date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,33.25,33.6,33.25,33.45,533200.0,20.9754,21.1962,20.9754,21.1016,533200.0
2005-01-03 09:40:00,33.54,33.59,33.45,33.49,316500.0,21.1583,21.1899,21.1016,21.1268,316500.0
2005-01-03 09:50:00,33.5,33.57,33.44,33.47,383300.0,21.1331,21.1773,21.0952,21.1142,383300.0
2005-01-03 10:00:00,33.47,33.5,33.27,33.28,293800.0,21.1142,21.1331,20.988,20.9943,293800.0
2005-01-03 10:10:00,33.28,33.3,33.26,33.27,157600.0,20.9943,21.0069,20.9817,20.988,157600.0
2005-01-03 10:20:00,33.27,33.28,33.19,33.25,107000.0,20.988,20.9943,20.9375,20.9754,107000.0
2005-01-03 10:30:00,33.25,33.27,33.16,33.16,190200.0,20.9754,20.988,20.9186,20.9186,190200.0
2005-01-03 10:40:00,33.17,33.18,33.16,33.17,61400.0,20.9249,20.9312,20.9186,20.9249,61400.0
2005-01-03 10:50:00,33.17,33.23,33.16,33.22,93300.0,20.9249,20.9628,20.9186,20.9565,93300.0
2005-01-03 11:00:00,33.21,33.21,33.15,33.16,80900.0,20.9501,20.9501,20.9123,20.9186,80900.0
2005-01-03 11:10:00,33.17,33.19,33.16,33.18,92900.0,20.9249,20.9375,20.9186,20.9312,92900.0
2005-01-03 11:20:00,33.18,33.19,33.15,33.19,73000.0,20.9312,20.9375,20.9123,20.9375,73000.0
2005-01-03 11:30:00,33.16,33.19,33.16,33.19,70900.0,20.9186,20.9375,20.9186,20.9375,70900.0
2005-01-03 11:40:00,33.19,33.2,33.17,33.19,75300.0,20.9375,20.9438,20.9249,20.9375,75300.0
2005-01-03 11:50:00,33.19,33.19,33.17,33.17,57400.0,20.9375,20.9375,20.9249,20.9249,57400.0
2005-01-03 12:00:00,33.17,33.18,33.11,33.11,153500.0,20.9249,20.9312,20.8871,20.8871,153500.0
2005-01-03 12:10:00,33.1,33.12,33.0,33.01,177600.0,20.8808,20.8934,20.8177,20.824,177600.0
2005-01-03 12:20:00,33.0,33.09,33.0,33.08,130800.0,20.8177,20.8744,20.8177,20.8681,130800.0
2005-01-03 12:30:00,33.09,33.09,33.05,33.06,35800.0,20.8744,20.8744,20.8492,20.8555,35800.0
2005-01-03 12:40:00,33.06,33.06,32.99,33.02,91000.0,20.8555,20.8555,20.8114,20.8303,91000.0
2005-01-03 12:50:00,33.0,33.01,32.93,32.96,124000.0,20.8177,20.824,20.7735,20.7924,124000.0
2005-01-03 13:00:00,32.97,32.97,32.93,32.93,124900.0,20.7987,20.7987,20.7735,20.7735,124900.0
2005-01-03 13:10:00,32.93,32.93,32.87,32.88,130000.0,20.7735,20.7735,20.7357,20.742,130000.0
2005-01-03 13:20:00,32.88,32.88,32.65,32.73,204800.0,20.742,20.742,20.5969,20.6473,204800.0
2005-01-03 13:30:00,32.74,32.85,32.73,32.85,174800.0,20.6537,20.723,20.6473,20.723,174800.0
2005-01-03 13:40:00,32.85,32.98,32.85,32.95,144100.0,20.723,20.8051,20.723,20.7861,144100.0
2005-01-03 13:50:00,32.92,32.95,32.86,32.86,64500.0,20.7672,20.7861,20.7294,20.7294,64500.0
2005-01-03 14:00:00,32.88,32.93,32.85,32.91,68200.0,20.742,20.7735,20.723,20.7609,68200.0
2005-01-03 14:10:00,32.91,32.96,32.87,32.95,83500.0,20.7609,20.7924,20.7357,20.7861,83500.0
2005-01-03 14:20:00,32.95,33.02,32.94,33.0,357400.0,20.7861,20.8303,20.7798,20.8177,357400.0
2005-01-03 14:30:00,32.99,33.03,32.98,33.03,225000.0,20.8114,20.8366,20.8051,20.8366,225000.0
2005-01-03 14:40:00,33.03,33.08,33.02,33.04,47400.0,20.8366,20.8681,20.8303,20.8429,47400.0
2005-01-03 14:50:00,33.04,33.04,32.99,33.02,103800.0,20.8429,20.8429,20.8114,20.8303,103800.0
2005-01-03 15:00:00,33.02,33.03,32.99,33.0,166000.0,20.8303,20.8366,20.8114,20.8177,166000.0
2005-01-03 15:10:00,33.01,33.01,32.93,32.94,110100.0,20.824,20.824,20.7735,20.7798,110100.0
2005-01-03 15:20:00,32.94,33.0,32.94,32.94,157400.0,20.7798,20.8177,20.7798,20.7798,157400.0
2005-01-03 15:30:00,32.95,32.95,32.89,32.9,128600.0,20.7861,20.7861,20.7483,20.7546,128600.0
2005-01-03 15:40:00,32.91,32.92,32.87,32.87,126600.0,20.7609,20.7672,20.7357,20.7357,126600.0
2005-01-03 15:50:00,32.88,32.91,32.85,32.91,317000.0,20.742,20.7609,20.723,20.7609,317000.0
2005-01-04 09:30:00,32.86,33.08,32.86,33.0,157800.0,20.7294,20.8681,20.7294,20.8177,157800.0
2005-01-04 09:40:00,32.99,32.99,32.88,32.91,166100.0,20.8114,20.8114,20.742,20.7609,166100.0
2005-01-04 09:50:00,32.92,32.99,32.89,32.98,115500.0,20.7672,20.8114,20.7483,20.8051,115500.0
2005-01-04 10:00:00,32.99,33.0,32.91,32.93,138200.0,20.8114,20.8177,20.7609,20.7735,138200.0
2005-01-04 10:10:00,32.93,32.96,32.85,32.87,73100.0,20.7735,20.7924,20.723,20.7357,73100.0
2005-01-04 10:20:00,32.86,32.89,32.82,32.82,114700.0,20.7294,20.7483,20.7041,20.7041,114700.0
2005-01-04 10:30:00,32.83,32.88,32.74,32.78,153400.0,20.7104,20.742,20.6537,20.6789,153400.0
2005-01-04 10:40:00,32.78,32.81,32.75,32.77,131200.0,20.6789,20.6978,20.66,20.6726,131200.0
2005-01-04 10:50:00,32.76,32.81,32.76,32.81,98500.0,20.6663,20.6978,20.6663,20.6978,98500.0
2005-01-04 11:00:00,32.81,32.95,32.81,32.95,68100.0,20.6978,20.7861,20.6978,20.7861,68100.0
2005-01-04 11:10:00,32.93,32.98,32.88,32.98,98800.0,20.7735,20.8051,20.742,20.8051,98800.0
2005-01-04 11:20:00,32.98,33.08,32.95,33.0,136700.0,20.8051,20.8681,20.7861,20.8177,136700.0
2005-01-04 11:30:00,33.01,33.01,32.97,32.98,40400.0,20.824,20.824,20.7987,20.8051,40400.0
2005-01-04 11:40:00,32.97,32.98,32.9,32.92,52900.0,20.7987,20.8051,20.7546,20.7672,52900.0
2005-01-04 11:50:00,32.92,32.95,32.92,32.94,45200.0,20.7672,20.7861,20.7672,20.7798,45200.0
2005-01-04 12:00:00,32.95,32.97,32.92,32.96,62500.0,20.7861,20.7987,20.7672,20.7924,62500.0
2005-01-04 12:10:00,32.96,32.97,32.8,32.89,28500.0,20.7924,20.7987,20.6915,20.7483,28500.0
2005-01-04 12:20:00,32.9,32.93,32.85,32.92,75800.0,20.7546,20.7735,20.723,20.7672,75800.0
2005-01-04 12:30:00,32.91,32.92,32.87,32.91,37100.0,20.7609,20.7672,20.7357,20.7609,37100.0
2005-01-04 12:40:00,32.9,32.93,32.88,32.92,59600.0,20.7546,20.7735,20.742,20.7672,59600.0
2005-01-04 12:50:00,32.92,32.93,32.88,32.9,87900.0,20.7672,20.7735,20.742,20.7546,87900.0
2005-01-04 13:00:00,32.9,32.91,32.88,32.9,80500.0,20.7546,20.7609,20.742,20.7546,80500.0
2005-01-04 13:10:00,32.9,32.92,32.89,32.91,71400.0,20.7546,20.7672,20.7483,20.7609,71400.0
2005-01-04 13:20:00,32.91,32.92,32.9,32.92,62200.0,20.7609,20.7672,20.7546,20.7672,62200.0
2005-01-04 13:30:00,32.92,32.92,32.91,32.91,17000.0,20.7672,20.7672,20.7609,20.7609,17000.0
2005-01-04 13:40:00,32.91,32.92,32.9,32.9,32300.0,20.7609,20.7672,20.7546,20.7546,32300.0
2005-01-04 13:50:00,32.9,32.92,32.9,32.91,41800.0,20.7546,20.7672,20.7546,20.7609,41800.0
2005-01-04 14:00:00,32.91,32.97,32.9,32.94,113200.0,20.7609,20.7987,20.7546,20.7798,113200.0
2005-01-04 14:10:00,32.93,32.94,32.9,32.9,53000.0,20.7735,20.7798,20.7546,20.7546,53000.0
2005-01-04 14:20:00,32.91,32.93,32.8,32.86,78600.0,20.7609,20.7735,20.6915,20.7294,78600.0
2005-01-04 14:30:00,32.86,32.91,32.83,32.88,157700.0,20.7294,20.7609,20.7104,20.742,157700.0
2005-01-04 14:40:00,32.87,32.9,32.8,32.84,141600.0,20.7357,20.7546,20.6915,20.7167,141600.0
2005-01-04 14:50:00,32.84,32.86,32.8,32.83,55300.0,20.7167,20.7294,20.6915,20.7104,55300.0
2005-01-04 15:00:00,32.83,32.83,32.78,32.83,69900.0,20.7104,20.7104,20.6789,20.7104,69900.0
2005-01-04 15:10:00,32.83,32.85,32.8,32.83,82800.0,20.7104,20.723,20.6915,20.7104,82800.0
2005-01-04 15:20:00,32.84,32.87,32.83,32.84,53200.0,20.7167,20.7357,20.7104,20.7167,53200.0
2005-01-04 15:30:00,32.86,32.9,32.84,32.9,126700.0,20.7294,20.7546,20.7167,20.7546,126700.0
2005-01-04 15:40:00,32.9,32.92,32.86,32.9,123700.0,20.7546,20.7672,20.7294,20.7546,123700.0
2005-01-04 15:50:00,32.9,32.92,32.87,32.9,362800.0,20.7546,20.7672,20.7357,20.7546,362800.0
2005-01-05 09:30:00,32.86,33.01,32.86,33.0,211000.0,20.7294,20.824,20.7294,20.8177,211000.0
2005-01-05 09:40:00,32.99,33.01,32.8,32.9,75300.0,20.8114,20.824,20.6915,20.7546,75300.0
2005-01-05 09:50:00,32.9,32.93,32.75,32.75,96300.0,20.7546,20.7735,20.66,20.66,96300.0
2005-01-05 10:00:00,32.73,32.8,32.66,32.76,44000.0,20.6473,20.6915,20.6032,20.6663,44000.0
2005-01-05 10:10:00,32.77,32.85,32.77,32.79,64300.0,20.6726,20.723,20.6726,20.6852,64300.0
2005-01-05 10:20:00,32.8,32.89,32.79,32.85,79000.0,20.6915,20.7483,20.6852,20.723,79000.0
2005-01-05 10:30:00,32.85,32.85,32.8,32.81,60800.0,20.723,20.723,20.6915,20.6978,60800.0
2005-01-05 10:40:00,32.81,32.84,32.8,32.83,63200.0,20.6978,20.7167,20.6915,20.7104,63200.0
2005-01-05 10:50:00,32.84,32.85,32.8,32.81,43800.0,20.7167,20.723,20.6915,20.6978,43800.0
2005-01-05 11:00:00,32.81,32.88,32.81,32.85,53800.0,20.6978,20.742,20.6978,20.723,53800.0
2005-01-05 11:10:00,32.84,32.85,32.8,32.82,31900.0,20.7167,20.723,20.6915,20.7041,31900.0
2005-01-05 11:20:00,32.83,32.85,32.8,32.82,58500.0,20.7104,20.723,20.6915,20.7041,58500.0
2005-01-05 11:30:00,32.82,32.85,32.8,32.81,84500.0,20.7041,20.723,20.6915,20.6978,84500.0
2005-01-05 11:40:00,32.81,32.89,32.8,32.83,172900.0,20.6978,20.7483,20.6915,20.7104,172900.0
2005-01-05 11:50:00,32.83,32.87,32.82,32.84,121700.0,20.7104,20.7357,20.7041,20.7167,121700.0
2005-01-05 12:00:00,32.85,32.86,32.83,32.85,76200.0,20.723,20.7294,20.7104,20.723,76200.0
2005-01-05 12:10:00,32.85,32.85,32.84,32.85,76800.0,20.723,20.723,20.7167,20.723,76800.0
2005-01-05 12:20:00,32.85,32.87,32.84,32.87,85400.0,20.723,20.7357,20.7167,20.7357,85400.0
2005-01-05 12:30:00,32.86,32.89,32.85,32.85,47600.0,20.7294,20.7483,20.723,20.723,47600.0
2005-01-05 12:40:00,32.85,32.86,32.85,32.85,49500.0,20.723,20.7294,20.723,20.723,49500.0
2005-01-05 12:50:00,32.85,32.9,32.85,32.86,36000.0,20.723,20.7546,20.723,20.7294,36000.0
2005-01-05 13:00:00,32.86,32.92,32.86,32.91,123100.0,20.7294,20.7672,20.7294,20.7609,123100.0
2005-01-05 13:10:00,32.91,32.95,32.9,32.91,40100.0,20.7609,20.7861,20.7546,20.7609,40100.0
2005-01-05 13:20:00,32.91,33.0,32.9,32.99,90400.0,20.7609,20.8177,20.7546,20.8114,90400.0
2005-01-05 13:30:00,33.0,33.0,32.97,32.99,223000.0,20.8177,20.8177,20.7987,20.8114,223000.0
2005-01-05 13:40:00,33.0,33.0,32.91,32.91,56100.0,20.8177,20.8177,20.7609,20.7609,56100.0
2005-01-05 13:50:00,32.91,32.91,32.84,32.86,52400.0,20.7609,20.7609,20.7167,20.7294,52400.0
2005-01-05 14:00:00,32.87,32.87,32.85,32.86,85100.0,20.7357,20.7357,20.723,20.7294,85100.0
2005-01-05 14:10:00,32.87,32.93,32.86,32.88,50000.0,20.7357,20.7735,20.7294,20.742,50000.0
2005-01-05 14:20:00,32.89,32.89,32.84,32.87,30200.0,20.7483,20.7483,20.7167,20.7357,30200.0
2005-01-05 14:30:00,32.86,32.89,32.85,32.85,29300.0,20.7294,20.7483,20.723,20.723,29300.0
2005-01-05 14:40:00,32.85,32.88,32.84,32.87,42300.0,20.723,20.742,20.7167,20.7357,42300.0
2005-01-05 14:50:00,32.87,32.92,32.85,32.9,104800.0,20.7357,20.7672,20.723,20.7546,104800.0
2005-01-05 15:00:00,32.88,32.91,32.87,32.91,119400.0,20.742,20.7609,20.7357,20.7609,119400.0
2005-01-05 15:10:00,32.91,32.93,32.88,32.88,58500.0,20.7609,20.7735,20.742,20.742,58500.0
2005-01-05 15:20:00,32.89,32.9,32.87,32.87,96100.0,20.7483,20.7546,20.7357,20.7357,96100.0
2005-01-05 15:30:00,32.86,32.88,32.86,32.87,64100.0,20.7294,20.742,20.7294,20.7357,64100.0
2005-01-05 15:40:00,32.87,32.87,32.78,32.8,1440300.0,20.7357,20.7357,20.6789,20.6915,1440300.0
2005-01-05 15:50:00,32.8,32.8,32.67,32.71,136300.0,20.6915,20.6915,20.6095,20.6347,136300.0
2005-01-06 09:30:00,32.67,32.7,32.59,32.64,113900.0,20.6095,20.6284,20.559,20.5906,113900.0
2005-01-06 09:40:00,32.62,32.68,32.51,32.52,547500.0,20.578,20.6158,20.5086,20.5149,547500.0
2005-01-06 09:50:00,32.51,32.54,32.24,32.26,144900.0,20.5086,20.5275,20.3382,20.3509,144900.0
2005-01-06 10:00:00,32.26,32.26,32.06,32.2,270700.0,20.3509,20.3509,20.2247,20.313,270700.0
2005-01-06 10:10:00,32.2,32.3,32.11,32.12,110100.0,20.313,20.3761,20.2562,20.2625,110100.0
2005-01-06 10:20:00,32.11,32.27,32.08,32.2,148500.0,20.2562,20.3572,20.2373,20.313,148500.0
2005-01-06 10:30:00,32.21,32.3,32.15,32.3,105600.0,20.3193,20.3761,20.2815,20.3761,105600.0
2005-01-06 10:40:00,32.3,32.3,32.23,32.24,93500.0,20.3761,20.3761,20.3319,20.3382,93500.0
2005-01-06 10:50:00,32.24,32.24,32.1,32.1,227200.0,20.3382,20.3382,20.2499,20.2499,227200.0
2005-01-06 11:00:00,32.1,32.25,32.1,32.25,91100.0,20.2499,20.3445,20.2499,20.3445,91100.0
2005-01-06 11:10:00,32.25,32.26,32.17,32.17,140400.0,20.3445,20.3509,20.2941,20.2941,140400.0
2005-01-06 11:20:00,32.17,32.25,32.17,32.21,78300.0,20.2941,20.3445,20.2941,20.3193,78300.0
2005-01-06 11:30:00,32.21,32.28,32.18,32.2,125200.0,20.3193,20.3635,20.3004,20.313,125200.0
2005-01-06 11:40:00,32.2,32.24,32.2,32.22,80200.0,20.313,20.3382,20.313,20.3256,80200.0
2005-01-06 11:50:00,32.22,32.24,32.2,32.2,551600.0,20.3256,20.3382,20.313,20.313,551600.0
2005-01-06 12:00:00,32.18,32.22,32.18,32.2,115500.0,20.3004,20.3256,20.3004,20.313,115500.0
2005-01-06 12:10:00,32.2,32.2,32.14,32.15,192400.0,20.313,20.313,20.2752,20.2815,192400.0
2005-01-06 12:20:00,32.15,32.17,32.07,32.09,86800.0,20.2815,20.2941,20.231,20.2436,86800.0
2005-01-06 12:30:00,32.08,32.11,32.03,32.11,66000.0,20.2373,20.2562,20.2058,20.2562,66000.0
2005-01-06 12:40:00,32.09,32.19,32.09,32.17,91800.0,20.2436,20.3067,20.2436,20.2941,91800.0
2005-01-06 12:50:00,32.17,32.19,32.13,32.14,45200.0,20.2941,20.3067,20.2688,20.2752,45200.0
2005-01-06 13:00:00,32.14,32.17,32.1,32.1,236200.0,20.2752,20.2941,20.2499,20.2499,236200.0
2005-01-06 13:10:00,32.09,32.1,32.06,32.07,28600.0,20.2436,20.2499,20.2247,20.231,28600.0
2005-01-06 13:20:00,32.06,32.16,32.06,32.13,74300.0,20.2247,20.2878,20.2247,20.2688,74300.0
2005-01-06 13:30:00,32.1,32.1,32.03,32.04,274200.0,20.2499,20.2499,20.2058,20.2121,274200.0
2005-01-06 13:40:00,32.04,32.04,32.0,32.0,148700.0,20.2121,20.2121,20.1868,20.1868,148700.0
2005-01-06 13:50:00,32.0,32.0,31.94,31.95,95700.0,20.1868,20.1868,20.149,20.1553,95700.0
2005-01-06 14:00:00,31.96,31.98,31.93,31.94,77700.0,20.1616,20.1742,20.1427,20.149,77700.0
2005-01-06 14:10:00,31.94,31.94,31.82,31.83,744400.0,20.149,20.149,20.0733,20.0796,744400.0
2005-01-06 14:20:00,31.82,31.83,31.7,31.77,261000.0,20.0733,20.0796,19.9976,20.0417,261000.0
2005-01-06 14:30:00,31.76,31.77,31.67,31.68,186000.0,20.0354,20.0417,19.9787,19.985,186000.0
2005-01-06 14:40:00,31.67,31.68,31.6,31.68,339800.0,19.9787,19.985,19.9345,19.985,339800.0
2005-01-06 14:50:00,31.68,31.68,31.64,31.67,232100.0,19.985,19.985,19.9597,19.9787,232100.0
2005-01-06 15:00:00,31.67,31.68,31.56,31.57,171000.0,19.9787,19.985,19.9093,19.9156,171000.0
2005-01-06 15:10:00,31.57,31.65,31.51,31.61,483600.0,19.9156,19.966,19.8777,19.9408,483600.0
2005-01-06 15:20:00,31.6,31.61,31.5,31.51,234100.0,19.9345,19.9408,19.8714,19.8777,234100.0
2005-01-06 15:30:00,31.49,31.54,31.48,31.52,184300.0,19.8651,19.8966,19.8588,19.884,184300.0
2005-01-06 15:40:00,31.52,31.65,31.51,31.55,200600.0,19.884,19.966,19.8777,19.903,200600.0
2005-01-06 15:50:00,31.56,31.71,31.54,31.68,316300.0,19.9093,20.0039,19.8966,19.985,316300.0
2005-01-07 09:30:00,31.75,31.79,31.57,31.68,139500.0,20.0291,20.0544,19.9156,19.985,139500.0
2005-01-07 09:40:00,31.7,32.25,31.7,32.16,243000.0,19.9976,20.3445,19.9976,20.2878,243000.0
2005-01-07 09:50:00,32.16,32.21,32.07,32.19,108300.0,20.2878,20.3193,20.231,20.3067,108300.0
2005-01-07 10:00:00,32.18,32.5,32.03,32.13,175300.0,20.3004,20.5023,20.2058,20.2688,175300.0
2005-01-07 10:10:00,32.12,32.17,31.9,32.15,116500.0,20.2625,20.2941,20.1238,20.2815,116500.0
2005-01-07 10:20:00,32.16,32.17,31.81,31.97,187000.0,20.2878,20.2941,20.067,20.1679,187000.0
2005-01-07 10:30:00,31.96,31.97,31.7,31.71,78500.0,20.1616,20.1679,19.9976,20.0039,78500.0
2005-01-07 10:40:00,31.7,31.74,31.59,31.68,158700.0,19.9976,20.0228,19.9282,19.985,158700.0
2005-01-07 10:50:00,31.67,31.92,31.67,31.82,150700.0,19.9787,20.1364,19.9787,20.0733,150700.0
2005-01-07 11:00:00,31.82,31.86,31.61,31.65,157000.0,20.0733,20.0985,19.9408,19.966,157000.0
2005-01-07 11:10:00,31.64,31.77,31.64,31.73,70700.0,19.9597,20.0417,19.9597,20.0165,70700.0
2005-01-07 11:20:00,31.69,31.74,31.6,31.68,88000.0,19.9913,20.0228,19.9345,19.985,88000.0
2005-01-07 11:30:00,31.67,31.74,31.6,31.62,158900.0,19.9787,20.0228,19.9345,19.9471,158900.0
2005-01-07 11:40:00,31.61,31.66,31.57,31.62,69400.0,19.9408,19.9723,19.9156,19.9471,69400.0
2005-01-07 11:50:00,31.61,31.65,31.57,31.63,47500.0,19.9408,19.966,19.9156,19.9534,47500.0
2005-01-07 12:00:00,31.63,31.63,31.57,31.57,38000.0,19.9534,19.9534,19.9156,19.9156,38000.0
2005-01-07 12:10:00,31.58,31.64,31.55,31.58,34600.0,19.9219,19.9597,19.903,19.9219,34600.0
2005-01-07 12:20:00,31.57,31.7,31.55,31.62,60500.0,19.9156,19.9976,19.903,19.9471,60500.0
2005-01-07 12:30:00,31.62,31.65,31.57,31.63,83400.0,19.9471,19.966,19.9156,19.9534,83400.0
2005-01-07 12:40:00,31.63,31.63,31.56,31.63,79600.0,19.9534,19.9534,19.9093,19.9534,79600.0
2005-01-07 12:50:00,31.64,31.7,31.62,31.69,58900.0,19.9597,19.9976,19.9471,19.9913,58900.0
2005-01-07 13:00:00,31.67,31.7,31.67,31.67,36100.0,19.9787,19.9976,19.9787,19.9787,36100.0
2005-01-07 13:10:00,31.67,31.68,31.64,31.67,34500.0,19.9787,19.985,19.9597,19.9787,34500.0
2005-01-07 13:20:00,31.66,31.72,31.65,31.66,70000.0,19.9723,20.0102,19.966,19.9723,70000.0
2005-01-07 13:30:00,31.66,31.71,31.61,31.63,66300.0,19.9723,20.0039,19.9408,19.9534,66300.0
2005-01-07 13:40:00,31.63,31.64,31.6,31.61,39600.0,19.9534,19.9597,19.9345,19.9408,39600.0
2005-01-07 13:50:00,31.6,31.6,31.51,31.53,34600.0,19.9345,19.9345,19.8777,19.8903,34600.0
2005-01-07 14:00:00,31.52,31.62,31.48,31.48,82600.0,19.884,19.9471,19.8588,19.8588,82600.0
2005-01-07 14:10:00,31.48,31.56,31.46,31.54,86700.0,19.8588,19.9093,19.8462,19.8966,86700.0
2005-01-07 14:20:00,31.55,31.56,31.5,31.5,62500.0,19.903,19.9093,19.8714,19.8714,62500.0
2005-01-07 14:30:00,31.5,31.51,31.43,31.43,101100.0,19.8714,19.8777,19.8273,19.8273,101100.0
2005-01-07 14:40:00,31.46,31.47,31.34,31.42,107100.0,19.8462,19.8525,19.7705,19.8209,107100.0
2005-01-07 14:50:00,31.42,31.43,31.31,31.39,71100.0,19.8209,19.8273,19.7516,19.802,71100.0
2005-01-07 15:00:00,31.39,31.45,31.39,31.39,124800.0,19.802,19.8399,19.802,19.802,124800.0
2005-01-07 15:10:00,31.39,31.41,31.33,31.34,90900.0,19.802,19.8146,19.7642,19.7705,90900.0
2005-01-07 15:20:00,31.36,31.37,31.25,31.26,170900.0,19.7831,19.7894,19.7137,19.72,170900.0
2005-01-07 15:30:00,31.26,31.35,31.25,31.3,243200.0,19.72,19.7768,19.7137,19.7452,243200.0
2005-01-07 15:40:00,31.3,31.32,31.17,31.18,164100.0,19.7452,19.7579,19.6632,19.6695,164100.0
2005-01-07 15:50:00,31.18,31.25,31.09,31.25,413300.0,19.6695,19.7137,19.6128,19.7137,413300.0
2005-01-10 09:30:00,30.65,31.12,30.6,31.03,275500.0,19.3352,19.6317,19.3037,19.5749,275500.0
2005-01-10 09:40:00,31.03,31.2,31.03,31.09,98500.0,19.5749,19.6822,19.5749,19.6128,98500.0
2005-01-10 09:50:00,31.09,31.15,31.06,31.09,112400.0,19.6128,19.6506,19.5938,19.6128,112400.0
2005-01-10 10:00:00,31.09,31.12,31.06,31.07,67700.0,19.6128,19.6317,19.5938,19.6002,67700.0
2005-01-10 10:10:00,31.08,31.22,31.05,31.16,57000.0,19.6065,19.6948,19.5875,19.6569,57000.0
2005-01-10 10:20:00,31.16,31.21,31.13,31.21,31400.0,19.6569,19.6885,19.638,19.6885,31400.0
2005-01-10 10:30:00,31.2,31.23,31.15,31.18,58800.0,19.6822,19.7011,19.6506,19.6695,58800.0
2005-01-10 10:40:00,31.18,31.21,31.13,31.15,80800.0,19.6695,19.6885,19.638,19.6506,80800.0
2005-01-10 10:50:00,31.16,31.38,31.15,31.33,108900.0,19.6569,19.7957,19.6506,19.7642,108900.0
2005-01-10 11:00:00,31.31,31.33,31.19,31.2,104200.0,19.7516,19.7642,19.6759,19.6822,104200.0
2005-01-10 11:10:00,31.21,31.24,31.19,31.2,75400.0,19.6885,19.7074,19.6759,19.6822,75400.0
2005-01-10 11:20:00,31.19,31.2,31.13,31.2,48900.0,19.6759,19.6822,19.638,19.6822,48900.0
2005-01-10 11:30:00,31.2,31.26,31.18,31.19,57300.0,19.6822,19.72,19.6695,19.6759,57300.0
2005-01-10 11:40:00,31.19,31.21,31.16,31.17,38500.0,19.6759,19.6885,19.6569,19.6632,38500.0
2005-01-10 11:50:00,31.17,31.17,31.11,31.12,33000.0,19.6632,19.6632,19.6254,19.6317,33000.0
2005-01-10 12:00:00,31.12,31.18,31.11,31.16,58500.0,19.6317,19.6695,19.6254,19.6569,58500.0
2005-01-10 12:10:00,31.16,31.2,31.14,31.19,30500.0,19.6569,19.6822,19.6443,19.6759,30500.0
2005-01-10 12:20:00,31.19,31.2,31.18,31.19,20500.0,19.6759,19.6822,19.6695,19.6759,20500.0
2005-01-10 12:30:00,31.19,31.2,31.17,31.19,78800.0,19.6759,19.6822,19.6632,19.6759,78800.0
2005-01-10 12:40:00,31.19,31.2,31.15,31.2,25600.0,19.6759,19.6822,19.6506,19.6822,25600.0
2005-01-10 12:50:00,31.2,31.21,31.19,31.21,32000.0,19.6822,19.6885,19.6759,19.6885,32000.0
2005-01-10 13:00:00,31.22,31.24,31.17,31.2,54000.0,19.6948,19.7074,19.6632,19.6822,54000.0
2005-01-10 13:10:00,31.2,31.35,31.2,31.32,47100.0,19.6822,19.7768,19.6822,19.7579,47100.0
2005-01-10 13:20:00,31.3,31.36,31.29,31.31,29300.0,19.7452,19.7831,19.7389,19.7516,29300.0
2005-01-10 13:30:00,31.31,31.31,31.27,31.28,42000.0,19.7516,19.7516,19.7263,19.7326,42000.0
2005-01-10 13:40:00,31.29,31.38,31.29,31.37,35200.0,19.7389,19.7957,19.7389,19.7894,35200.0
2005-01-10 13:50:00,31.38,31.42,31.37,31.41,51600.0,19.7957,19.8209,19.7894,19.8146,51600.0
2005-01-10 14:00:00,31.42,31.42,31.38,31.39,32000.0,19.8209,19.8209,19.7957,19.802,32000.0
2005-01-10 14:10:00,31.39,31.39,31.29,31.29,24900.0,19.802,19.802,19.7389,19.7389,24900.0
2005-01-10 14:20:00,31.29,31.3,31.25,31.25,22100.0,19.7389,19.7452,19.7137,19.7137,22100.0
2005-01-10 14:30:00,31.25,31.29,31.25,31.28,22300.0,19.7137,19.7389,19.7137,19.7326,22300.0
2005-01-10 14:40:00,31.27,31.28,31.24,31.24,46300.0,19.7263,19.7326,19.7074,19.7074,46300.0
2005-01-10 14:50:00,31.24,31.24,31.11,31.16,38600.0,19.7074,19.7074,19.6254,19.6569,38600.0
2005-01-10 15:00:00,31.16,31.22,31.1,31.11,65600.0,19.6569,19.6948,19.6191,19.6254,65600.0
2005-01-10 15:10:00,31.11,31.11,30.99,31.0,95600.0,19.6254,19.6254,19.5497,19.556,95600.0
2005-01-10 15:20:00,30.99,31.01,30.96,30.98,108600.0,19.5497,19.5623,19.5308,19.5434,108600.0
2005-01-10 15:30:00,30.97,31.03,30.94,31.03,60300.0,19.5371,19.5749,19.5181,19.5749,60300.0
2005-01-10 15:40:00,31.03,31.1,31.03,31.06,72600.0,19.5749,19.6191,19.5749,19.5938,72600.0
2005-01-10 15:50:00,31.06,31.14,31.06,31.12,93800.0,19.5938,19.6443,19.5938,19.6317,93800.0
2005-01-11 09:30:00,30.95,31.06,30.94,31.02,76200.0,19.5245,19.5938,19.5181,19.5686,76200.0
2005-01-11 09:40:00,31.03,31.11,30.97,31.0,59200.0,19.5749,19.6254,19.5371,19.556,59200.0
2005-01-11 09:50:00,31.01,31.04,30.98,30.99,34000.0,19.5623,19.5812,19.5434,19.5497,34000.0
2005-01-11 10:00:00,30.98,31.02,30.8,30.82,75500.0,19.5434,19.5686,19.4298,19.4424,75500.0
2005-01-11 10:10:00,30.81,30.84,30.68,30.69,103500.0,19.4361,19.4551,19.3541,19.3604,103500.0
2005-01-11 10:20:00,30.7,30.84,30.7,30.83,57800.0,19.3667,19.4551,19.3667,19.4488,57800.0
2005-01-11 10:30:00,30.82,30.82,30.75,30.77,44900.0,19.4424,19.4424,19.3983,19.4109,44900.0
2005-01-11 10:40:00,30.77,30.79,30.71,30.74,34100.0,19.4109,19.4235,19.3731,19.392,34100.0
2005-01-11 10:50:00,30.73,30.82,30.72,30.8,43000.0,19.3857,19.4424,19.3794,19.4298,43000.0
2005-01-11 11:00:00,30.79,30.81,30.78,30.79,43300.0,19.4235,19.4361,19.4172,19.4235,43300.0
2005-01-11 11:10:00,30.79,30.83,30.75,30.76,54400.0,19.4235,19.4488,19.3983,19.4046,54400.0
2005-01-11 11:20:00,30.75,30.78,30.73,30.74,24000.0,19.3983,19.4172,19.3857,19.392,24000.0
2005-01-11 11:30:00,30.74,30.75,30.72,30.73,46500.0,19.392,19.3983,19.3794,19.3857,46500.0
2005-01-11 11:40:00,30.74,30.74,30.7,30.71,52000.0,19.392,19.392,19.3667,19.3731,52000.0
2005-01-11 11:50:00,30.7,30.72,30.67,30.71,47500.0,19.3667,19.3794,19.3478,19.3731,47500.0
2005-01-11 12:00:00,30.71,30.72,30.69,30.7,29400.0,19.3731,19.3794,19.3604,19.3667,29400.0
2005-01-11 12:10:00,30.7,30.73,30.66,30.71,29000.0,19.3667,19.3857,19.3415,19.3731,29000.0
2005-01-11 12:20:00,30.7,30.74,30.68,30.71,25800.0,19.3667,19.392,19.3541,19.3731,25800.0
2005-01-11 12:30:00,30.71,30.78,30.71,30.78,20700.0,19.3731,19.4172,19.3731,19.4172,20700.0
2005-01-11 12:40:00,30.78,30.81,30.76,30.76,22200.0,19.4172,19.4361,19.4046,19.4046,22200.0
2005-01-11 12:50:00,30.77,30.81,30.73,30.76,57500.0,19.4109,19.4361,19.3857,19.4046,57500.0
2005-01-11 13:00:00,30.76,30.76,30.71,30.74,66400.0,19.4046,19.4046,19.3731,19.392,66400.0
2005-01-11 13:10:00,30.74,30.75,30.72,30.72,31300.0,19.392,19.3983,19.3794,19.3794,31300.0
2005-01-11 13:20:00,30.72,30.75,30.71,30.75,59800.0,19.3794,19.3983,19.3731,19.3983,59800.0
2005-01-11 13:30:00,30.75,30.78,30.75,30.76,51400.0,19.3983,19.4172,19.3983,19.4046,51400.0
2005-01-11 13:40:00,30.76,30.77,30.72,30.72,31000.0,19.4046,19.4109,19.3794,19.3794,31000.0
2005-01-11 13:50:00,30.72,30.75,30.71,30.72,82600.0,19.3794,19.3983,19.3731,19.3794,82600.0
2005-01-11 14:00:00,30.72,30.81,30.7,30.81,82200.0,19.3794,19.4361,19.3667,19.4361,82200.0
2005-01-11 14:10:00,30.8,30.85,30.79,30.8,50100.0,19.4298,19.4614,19.4235,19.4298,50100.0
2005-01-11 14:20:00,30.81,30.84,30.8,30.83,24200.0,19.4361,19.4551,19.4298,19.4488,24200.0
2005-01-11 14:30:00,30.83,30.84,30.78,30.79,32800.0,19.4488,19.4551,19.4172,19.4235,32800.0
2005-01-11 14:40:00,30.78,30.8,30.76,30.76,21700.0,19.4172,19.4298,19.4046,19.4046,21700.0
2005-01-11 14:50:00,30.78,30.8,30.76,30.76,23200.0,19.4172,19.4298,19.4046,19.4046,23200.0
2005-01-11 15:00:00,30.75,30.78,30.72,30.77,49200.0,19.3983,19.4172,19.3794,19.4109,49200.0
2005-01-11 15:10:00,30.77,30.81,30.74,30.75,35000.0,19.4109,19.4361,19.392,19.3983,35000.0
2005-01-11 15:20:00,30.76,30.77,30.73,30.74,47000.0,19.4046,19.4109,19.3857,19.392,47000.0
2005-01-11 15:30:00,30.73,30.75,30.73,30.74,31400.0,19.3857,19.3983,19.3857,19.392,31400.0
2005-01-11 15:40:00,30.71,30.75,30.7,30.74,108300.0,19.3731,19.3983,19.3667,19.392,108300.0
2005-01-11 15:50:00,30.75,30.75,30.7,30.74,108600.0,19.3983,19.3983,19.3667,19.392,108600.0
2005-01-12 09:30:00,30.7,30.7,30.54,30.6,64900.0,19.3667,19.3667,19.2658,19.3037,64900.0
2005-01-12 09:40:00,30.6,30.67,30.6,30.64,37500.0,19.3037,19.3478,19.3037,19.3289,37500.0
2005-01-12 09:50:00,30.64,30.69,30.61,30.61,38700.0,19.3289,19.3604,19.31,19.31,38700.0
2005-01-12 10:00:00,30.63,30.71,30.61,30.7,62700.0,19.3226,19.3731,19.31,19.3667,62700.0
2005-01-12 10:10:00,30.7,30.73,30.68,30.7,48600.0,19.3667,19.3857,19.3541,19.3667,48600.0
2005-01-12 10:20:00,30.69,30.73,30.66,30.72,64300.0,19.3604,19.3857,19.3415,19.3794,64300.0
2005-01-12 10:30:00,30.72,30.72,30.55,30.56,76600.0,19.3794,19.3794,19.2721,19.2784,76600.0
2005-01-12 10:40:00,30.56,30.59,30.53,30.53,32100.0,19.2784,19.2974,19.2595,19.2595,32100.0
2005-01-12 10:50:00,30.52,30.57,30.5,30.52,71200.0,19.2532,19.2847,19.2406,19.2532,71200.0
2005-01-12 11:00:00,30.52,30.54,30.5,30.53,23900.0,19.2532,19.2658,19.2406,19.2595,23900.0
2005-01-12 11:10:00,30.54,30.56,30.52,30.54,37600.0,19.2658,19.2784,19.2532,19.2658,37600.0
2005-01-12 11:20:00,30.53,30.56,30.53,30.56,18100.0,19.2595,19.2784,19.2595,19.2784,18100.0
2005-01-12 11:30:00,30.56,30.75,30.56,30.75,39500.0,19.2784,19.3983,19.2784,19.3983,39500.0
2005-01-12 11:40:00,30.75,30.75,30.68,30.71,30900.0,19.3983,19.3983,19.3541,19.3731,30900.0
2005-01-12 11:50:00,30.71,30.74,30.68,30.71,29800.0,19.3731,19.392,19.3541,19.3731,29800.0
2005-01-12 12:00:00,30.7,30.77,30.7,30.76,31600.0,19.3667,19.4109,19.3667,19.4046,31600.0
2005-01-12 12:10:00,30.76,30.86,30.75,30.82,31900.0,19.4046,19.4677,19.3983,19.4424,31900.0
2005-01-12 12:20:00,30.84,30.84,30.78,30.8,42000.0,19.4551,19.4551,19.4172,19.4298,42000.0
2005-01-12 12:30:00,30.8,30.85,30.8,30.84,39400.0,19.4298,19.4614,19.4298,19.4551,39400.0
2005-01-12 12:40:00,30.83,30.84,30.76,30.8,17600.0,19.4488,19.4551,19.4046,19.4298,17600.0
2005-01-12 12:50:00,30.8,30.8,30.74,30.75,42700.0,19.4298,19.4298,19.392,19.3983,42700.0
2005-01-12 13:00:00,30.75,30.77,30.74,30.75,21700.0,19.3983,19.4109,19.392,19.3983,21700.0
2005-01-12 13:10:00,30.75,30.75,30.74,30.75,20200.0,19.3983,19.3983,19.392,19.3983,20200.0
2005-01-12 13:20:00,30.74,30.76,30.73,30.74,34000.0,19.392,19.4046,19.3857,19.392,34000.0
2005-01-12 13:30:00,30.73,30.73,30.68,30.68,30400.0,19.3857,19.3857,19.3541,19.3541,30400.0
2005-01-12 13:40:00,30.68,30.76,30.68,30.74,28500.0,19.3541,19.4046,19.3541,19.392,28500.0
2005-01-12 13:50:00,30.73,30.74,30.67,30.71,40500.0,19.3857,19.392,19.3478,19.3731,40500.0
2005-01-12 14:00:00,30.7,30.76,30.68,30.75,22100.0,19.3667,19.4046,19.3541,19.3983,22100.0
2005-01-12 14:10:00,30.75,30.8,30.75,30.78,32300.0,19.3983,19.4298,19.3983,19.4172,32300.0
2005-01-12 14:20:00,30.79,30.81,30.74,30.78,31000.0,19.4235,19.4361,19.392,19.4172,31000.0
2005-01-12 14:30:00,30.78,30.83,30.76,30.8,39400.0,19.4172,19.4488,19.4046,19.4298,39400.0
2005-01-12 14:40:00,30.79,30.81,30.73,30.74,26500.0,19.4235,19.4361,19.3857,19.392,26500.0
2005-01-12 14:50:00,30.74,30.8,30.74,30.78,50200.0,19.392,19.4298,19.392,19.4172,50200.0
2005-01-12 15:00:00,30.77,30.81,30.76,30.77,38100.0,19.4109,19.4361,19.4046,19.4109,38100.0
2005-01-12 15:10:00,30.77,30.77,30.73,30.74,33400.0,19.4109,19.4109,19.3857,19.392,33400.0
2005-01-12 15:20:00,30.73,30.78,30.73,30.76,40500.0,19.3857,19.4172,19.3857,19.4046,40500.0
2005-01-12 15:30:00,30.75,30.86,30.74,30.84,58200.0,19.3983,19.4677,19.392,19.4551,58200.0
2005-01-12 15:40:00,30.85,30.9,30.84,30.85,78100.0,19.4614,19.4929,19.4551,19.4614,78100.0
2005-01-12 15:50:00,30.85,30.89,30.82,30.89,97200.0,19.4614,19.4866,19.4424,19.4866,97200.0
2005-01-13 09:30:00,30.68,30.72,30.55,30.58,86900.0,19.3541,19.3794,19.2721,19.291,86900.0
2005-01-13 09:40:00,30.58,30.59,30.4,30.47,129400.0,19.291,19.2974,19.1775,19.2217,129400.0
2005-01-13 09:50:00,30.47,30.55,30.45,30.46,82400.0,19.2217,19.2721,19.209,19.2153,82400.0
2005-01-13 10:00:00,30.46,30.54,30.45,30.48,39100.0,19.2153,19.2658,19.209,19.228,39100.0
2005-01-13 10:10:00,30.48,30.56,30.47,30.54,60500.0,19.228,19.2784,19.2217,19.2658,60500.0
2005-01-13 10:20:00,30.54,30.54,30.27,30.36,94600.0,19.2658,19.2658,19.0955,19.1523,94600.0
2005-01-13 10:30:00,30.31,30.47,30.31,30.37,69800.0,19.1207,19.2217,19.1207,19.1586,69800.0
2005-01-13 10:40:00,30.37,30.37,30.12,30.17,139900.0,19.1586,19.1586,19.0009,19.0324,139900.0
2005-01-13 10:50:00,30.18,30.28,30.14,30.27,88900.0,19.0387,19.1018,19.0135,19.0955,88900.0
2005-01-13 11:00:00,30.26,30.57,30.24,30.56,49100.0,19.0892,19.2847,19.0766,19.2784,49100.0
2005-01-13 11:10:00,30.54,30.56,30.5,30.55,43500.0,19.2658,19.2784,19.2406,19.2721,43500.0
2005-01-13 11:20:00,30.56,30.57,30.52,30.55,36100.0,19.2784,19.2847,19.2532,19.2721,36100.0
2005-01-13 11:30:00,30.55,30.65,30.49,30.64,43900.0,19.2721,19.3352,19.2343,19.3289,43900.0
2005-01-13 11:40:00,30.64,30.65,30.55,30.62,40700.0,19.3289,19.3352,19.2721,19.3163,40700.0
2005-01-13 11:50:00,30.62,30.65,30.57,30.61,47400.0,19.3163,19.3352,19.2847,19.31,47400.0
2005-01-13 12:00:00,30.61,30.64,30.57,30.64,36200.0,19.31,19.3289,19.2847,19.3289,36200.0
2005-01-13 12:10:00,30.62,30.65,30.59,30.65,38200.0,19.3163,19.3352,19.2974,19.3352,38200.0
2005-01-13 12:20:00,30.64,30.64,30.6,30.61,10600.0,19.3289,19.3289,19.3037,19.31,10600.0
2005-01-13 12:30:00,30.62,30.66,30.6,30.64,22500.0,19.3163,19.3415,19.3037,19.3289,22500.0
2005-01-13 12:40:00,30.65,30.69,30.6,30.6,17300.0,19.3352,19.3604,19.3037,19.3037,17300.0
2005-01-13 12:50:00,30.59,30.64,30.57,30.58,25300.0,19.2974,19.3289,19.2847,19.291,25300.0
2005-01-13 13:00:00,30.58,30.6,30.54,30.54,14900.0,19.291,19.3037,19.2658,19.2658,14900.0
2005-01-13 13:10:00,30.53,30.54,30.51,30.52,13300.0,19.2595,19.2658,19.2469,19.2532,13300.0
2005-01-13 13:20:00,30.52,30.52,30.47,30.48,20700.0,19.2532,19.2532,19.2217,19.228,20700.0
2005-01-13 13:30:00,30.48,30.53,30.45,30.53,26400.0,19.228,19.2595,19.209,19.2595,26400.0
2005-01-13 13:40:00,30.51,30.63,30.51,30.61,18200.0,19.2469,19.3226,19.2469,19.31,18200.0
2005-01-13 13:50:00,30.61,30.62,30.55,30.59,19300.0,19.31,19.3163,19.2721,19.2974,19300.0
2005-01-13 14:00:00,30.6,30.6,30.5,30.54,31900.0,19.3037,19.3037,19.2406,19.2658,31900.0
2005-01-13 14:10:00,30.53,30.62,30.52,30.62,35300.0,19.2595,19.3163,19.2532,19.3163,35300.0
2005-01-13 14:20:00,30.62,30.69,30.57,30.68,32400.0,19.3163,19.3604,19.2847,19.3541,32400.0
2005-01-13 14:30:00,30.67,30.68,30.56,30.62,55300.0,19.3478,19.3541,19.2784,19.3163,55300.0
2005-01-13 14:40:00,30.62,30.66,30.62,30.63,27500.0,19.3163,19.3415,19.3163,19.3226,27500.0
2005-01-13 14:50:00,30.62,30.63,30.53,30.54,42400.0,19.3163,19.3226,19.2595,19.2658,42400.0
2005-01-13 15:00:00,30.55,30.57,30.5,30.54,72500.0,19.2721,19.2847,19.2406,19.2658,72500.0
2005-01-13 15:10:00,30.56,30.62,30.56,30.57,45200.0,19.2784,19.3163,19.2784,19.2847,45200.0
2005-01-13 15:20:00,30.56,30.57,30.48,30.48,107000.0,19.2784,19.2847,19.228,19.228,107000.0
2005-01-13 15:30:00,30.48,30.58,30.37,30.47,115700.0,19.228,19.291,19.1586,19.2217,115700.0
2005-01-13 15:40:00,30.46,30.47,30.35,30.38,104200.0,19.2153,19.2217,19.146,19.1649,104200.0
2005-01-13 15:50:00,30.38,30.43,30.31,30.4,165200.0,19.1649,19.1964,19.1207,19.1775,165200.0
2005-01-14 09:30:00,31.7,31.99,31.5,31.99,287300.0,19.9976,20.1805,19.8714,20.1805,287300.0
2005-01-14 09:40:00,31.98,32.24,31.9,31.96,445800.0,20.1742,20.3382,20.1238,20.1616,445800.0
2005-01-14 09:50:00,31.96,31.96,31.67,31.67,399500.0,20.1616,20.1616,19.9787,19.9787,399500.0
2005-01-14 10:00:00,31.66,31.72,31.5,31.51,178500.0,19.9723,20.0102,19.8714,19.8777,178500.0
2005-01-14 10:10:00,31.5,31.65,31.38,31.53,322400.0,19.8714,19.966,19.7957,19.8903,322400.0
2005-01-14 10:20:00,31.53,31.7,31.47,31.66,93000.0,19.8903,19.9976,19.8525,19.9723,93000.0
2005-01-14 10:30:00,31.66,31.75,31.53,31.71,132000.0,19.9723,20.0291,19.8903,20.0039,132000.0
2005-01-14 10:40:00,31.73,31.98,31.73,31.92,144900.0,20.0165,20.1742,20.0165,20.1364,144900.0
2005-01-14 10:50:00,31.92,31.99,31.68,31.74,114800.0,20.1364,20.1805,19.985,20.0228,114800.0
2005-01-14 11:00:00,31.73,31.75,31.51,31.51,56800.0,20.0165,20.0291,19.8777,19.8777,56800.0
2005-01-14 11:10:00,31.52,31.65,31.5,31.5,148300.0,19.884,19.966,19.8714,19.8714,148300.0
2005-01-14 11:20:00,31.49,31.52,31.42,31.49,145100.0,19.8651,19.884,19.8209,19.8651,145100.0
2005-01-14 11:30:00,31.52,31.58,31.48,31.54,155200.0,19.884,19.9219,19.8588,19.8966,155200.0
2005-01-14 11:40:00,31.55,31.58,31.5,31.55,40600.0,19.903,19.9219,19.8714,19.903,40600.0
2005-01-14 11:50:00,31.54,31.65,31.51,31.62,51700.0,19.8966,19.966,19.8777,19.9471,51700.0
2005-01-14 12:00:00,31.62,31.67,31.56,31.6,35100.0,19.9471,19.9787,19.9093,19.9345,35100.0
2005-01-14 12:10:00,31.63,31.68,31.6,31.68,22200.0,19.9534,19.985,19.9345,19.985,22200.0
2005-01-14 12:20:00,31.67,31.68,31.57,31.6,39900.0,19.9787,19.985,19.9156,19.9345,39900.0
2005-01-14 12:30:00,31.6,31.64,31.59,31.61,28600.0,19.9345,19.9597,19.9282,19.9408,28600.0
2005-01-14 12:40:00,31.61,31.62,31.53,31.54,43300.0,19.9408,19.9471,19.8903,19.8966,43300.0
2005-01-14 12:50:00,31.54,31.57,31.53,31.55,50400.0,19.8966,19.9156,19.8903,19.903,50400.0
2005-01-14 13:00:00,31.55,31.57,31.54,31.56,24400.0,19.903,19.9156,19.8966,19.9093,24400.0
2005-01-14 13:10:00,31.56,31.56,31.5,31.5,91600.0,19.9093,19.9093,19.8714,19.8714,91600.0
2005-01-14 13:20:00,31.51,31.53,31.49,31.51,185200.0,19.8777,19.8903,19.8651,19.8777,185200.0
2005-01-14 13:30:00,31.5,31.57,31.5,31.51,27000.0,19.8714,19.9156,19.8714,19.8777,27000.0
2005-01-14 13:40:00,31.51,31.53,31.5,31.51,58600.0,19.8777,19.8903,19.8714,19.8777,58600.0
2005-01-14 13:50:00,31.51,31.53,31.5,31.51,17700.0,19.8777,19.8903,19.8714,19.8777,17700.0
2005-01-14 14:00:00,31.52,31.54,31.51,31.53,18800.0,19.884,19.8966,19.8777,19.8903,18800.0
2005-01-14 14:10:00,31.53,31.53,31.5,31.52,70600.0,19.8903,19.8903,19.8714,19.884,70600.0
2005-01-14 14:20:00,31.53,31.55,31.5,31.52,31200.0,19.8903,19.903,19.8714,19.884,31200.0
2005-01-14 14:30:00,31.52,31.55,31.51,31.52,43600.0,19.884,19.903,19.8777,19.884,43600.0
2005-01-14 14:40:00,31.52,31.54,31.52,31.54,35500.0,19.884,19.8966,19.884,19.8966,35500.0
2005-01-14 14:50:00,31.54,31.56,31.52,31.56,29000.0,19.8966,19.9093,19.884,19.9093,29000.0
2005-01-14 15:00:00,31.55,31.57,31.52,31.53,46000.0,19.903,19.9156,19.884,19.8903,46000.0
2005-01-14 15:10:00,31.53,31.54,31.5,31.51,46200.0,19.8903,19.8966,19.8714,19.8777,46200.0
2005-01-14 15:20:00,31.5,31.53,31.5,31.52,78500.0,19.8714,19.8903,19.8714,19.884,78500.0
2005-01-14 15:30:00,31.51,31.54,31.51,31.53,97700.0,19.8777,19.8966,19.8777,19.8903,97700.0
2005-01-14 15:40:00,31.53,31.53,31.5,31.5,127500.0,19.8903,19.8903,19.8714,19.8714,127500.0
2005-01-14 15:50:00,31.5,31.54,31.5,31.51,165000.0,19.8714,19.8966,19.8714,19.8777,165000.0
2005-01-18 09:30:00,31.52,31.61,31.25,31.48,146900.0,19.884,19.9408,19.7137,19.8588,146900.0
2005-01-18 09:40:00,31.48,31.48,31.28,31.37,74000.0,19.8588,19.8588,19.7326,19.7894,74000.0
2005-01-18 09:50:00,31.37,31.4,31.32,31.36,105700.0,19.7894,19.8083,19.7579,19.7831,105700.0
2005-01-18 10:00:00,31.38,31.55,31.37,31.49,133900.0,19.7957,19.903,19.7894,19.8651,133900.0
2005-01-18 10:10:00,31.5,31.55,31.47,31.51,36200.0,19.8714,19.903,19.8525,19.8777,36200.0
2005-01-18 10:20:00,31.51,31.6,31.5,31.6,62700.0,19.8777,19.9345,19.8714,19.9345,62700.0
2005-01-18 10:30:00,31.6,31.87,31.6,31.74,87200.0,19.9345,20.1048,19.9345,20.0228,87200.0
2005-01-18 10:40:00,31.77,31.9,31.73,31.83,52300.0,20.0417,20.1238,20.0165,20.0796,52300.0
2005-01-18 10:50:00,31.82,31.97,31.78,31.78,59500.0,20.0733,20.1679,20.0481,20.0481,59500.0
2005-01-18 11:00:00,31.83,31.84,31.71,31.75,48300.0,20.0796,20.0859,20.0039,20.0291,48300.0
2005-01-18 11:10:00,31.75,31.76,31.72,31.76,54700.0,20.0291,20.0354,20.0102,20.0354,54700.0
2005-01-18 11:20:00,31.76,31.83,31.74,31.8,26200.0,20.0354,20.0796,20.0228,20.0607,26200.0
2005-01-18 11:30:00,31.79,31.84,31.78,31.84,41700.0,20.0544,20.0859,20.0481,20.0859,41700.0
2005-01-18 11:40:00,31.84,31.84,31.76,31.8,20600.0,20.0859,20.0859,20.0354,20.0607,20600.0
2005-01-18 11:50:00,31.81,31.84,31.78,31.83,26600.0,20.067,20.0859,20.0481,20.0796,26600.0
2005-01-18 12:00:00,31.82,31.83,31.79,31.8,16900.0,20.0733,20.0796,20.0544,20.0607,16900.0
2005-01-18 12:10:00,31.8,31.83,31.8,31.81,18500.0,20.0607,20.0796,20.0607,20.067,18500.0
2005-01-18 12:20:00,31.81,31.82,31.76,31.81,28500.0,20.067,20.0733,20.0354,20.067,28500.0
2005-01-18 12:30:00,31.81,31.82,31.78,31.79,24200.0,20.067,20.0733,20.0481,20.0544,24200.0
2005-01-18 12:40:00,31.8,31.8,31.76,31.78,42500.0,20.0607,20.0607,20.0354,20.0481,42500.0
2005-01-18 12:50:00,31.79,31.8,31.77,31.78,79000.0,20.0544,20.0607,20.0417,20.0481,79000.0
2005-01-18 13:00:00,31.79,31.86,31.79,31.85,62300.0,20.0544,20.0985,20.0544,20.0922,62300.0
2005-01-18 13:10:00,31.84,31.88,31.84,31.85,50400.0,20.0859,20.1111,20.0859,20.0922,50400.0
2005-01-18 13:20:00,31.85,31.88,31.84,31.87,43900.0,20.0922,20.1111,20.0859,20.1048,43900.0
2005-01-18 13:30:00,31.87,31.88,31.84,31.86,32300.0,20.1048,20.1111,20.0859,20.0985,32300.0
2005-01-18 13:40:00,31.87,31.9,31.85,31.86,41400.0,20.1048,20.1238,20.0922,20.0985,41400.0
2005-01-18 13:50:00,31.85,31.88,31.84,31.84,36400.0,20.0922,20.1111,20.0859,20.0859,36400.0
2005-01-18 14:00:00,31.85,31.87,31.8,31.86,187200.0,20.0922,20.1048,20.0607,20.0985,187200.0
2005-01-18 14:10:00,31.87,31.88,31.86,31.86,29400.0,20.1048,20.1111,20.0985,20.0985,29400.0
2005-01-18 14:20:00,31.86,31.9,31.85,31.9,61800.0,20.0985,20.1238,20.0922,20.1238,61800.0
2005-01-18 14:30:00,31.9,31.96,31.89,31.93,56100.0,20.1238,20.1616,20.1174,20.1427,56100.0
2005-01-18 14:40:00,31.93,31.93,31.79,31.81,71900.0,20.1427,20.1427,20.0544,20.067,71900.0
2005-01-18 14:50:00,31.8,31.83,31.77,31.8,26200.0,20.0607,20.0796,20.0417,20.0607,26200.0
2005-01-18 15:00:00,31.82,31.82,31.74,31.77,56600.0,20.0733,20.0733,20.0228,20.0417,56600.0
2005-01-18 15:10:00,31.77,31.78,31.74,31.75,76200.0,20.0417,20.0481,20.0228,20.0291,76200.0
2005-01-18 15:20:00,31.75,31.77,31.6,31.6,110100.0,20.0291,20.0417,19.9345,19.9345,110100.0
2005-01-18 15:30:00,31.65,31.76,31.62,31.71,55500.0,19.966,20.0354,19.9471,20.0039,55500.0
2005-01-18 15:40:00,31.71,31.76,31.7,31.75,64800.0,20.0039,20.0354,19.9976,20.0291,64800.0
2005-01-18 15:50:00,31.75,31.76,31.71,31.73,77900.0,20.0291,20.0354,20.0039,20.0165,77900.0
2005-01-19 09:30:00,31.93,31.95,31.79,31.82,110200.0,20.1427,20.1553,20.0544,20.0733,110200.0
2005-01-19 09:40:00,31.82,31.95,31.82,31.89,59600.0,20.0733,20.1553,20.0733,20.1174,59600.0
2005-01-19 09:50:00,31.89,31.99,31.88,31.97,62600.0,20.1174,20.1805,20.1111,20.1679,62600.0
2005-01-19 10:00:00,31.97,32.08,31.95,32.06,84800.0,20.1679,20.2373,20.1553,20.2247,84800.0
2005-01-19 10:10:00,32.05,32.07,31.96,31.96,58700.0,20.2184,20.231,20.1616,20.1616,58700.0
2005-01-19 10:20:00,31.97,32.0,31.93,31.94,51100.0,20.1679,20.1868,20.1427,20.149,51100.0
2005-01-19 10:30:00,31.95,31.95,31.87,31.89,57000.0,20.1553,20.1553,20.1048,20.1174,57000.0
2005-01-19 10:40:00,31.89,31.89,31.82,31.85,72600.0,20.1174,20.1174,20.0733,20.0922,72600.0
2005-01-19 10:50:00,31.85,31.97,31.83,31.91,51500.0,20.0922,20.1679,20.0796,20.1301,51500.0
2005-01-19 11:00:00,31.89,31.97,31.89,31.94,48400.0,20.1174,20.1679,20.1174,20.149,48400.0
2005-01-19 11:10:00,31.95,31.98,31.9,31.94,56000.0,20.1553,20.1742,20.1238,20.149,56000.0
2005-01-19 11:20:00,31.93,31.94,31.87,31.88,59000.0,20.1427,20.149,20.1048,20.1111,59000.0
2005-01-19 11:30:00,31.88,31.9,31.85,31.85,57900.0,20.1111,20.1238,20.0922,20.0922,57900.0
2005-01-19 11:40:00,31.86,31.87,31.81,31.84,57100.0,20.0985,20.1048,20.067,20.0859,57100.0
2005-01-19 11:50:00,31.85,31.88,31.81,31.82,39100.0,20.0922,20.1111,20.067,20.0733,39100.0
2005-01-19 12:00:00,31.83,31.85,31.71,31.71,56200.0,20.0796,20.0922,20.0039,20.0039,56200.0
2005-01-19 12:10:00,31.71,31.76,31.7,31.75,38400.0,20.0039,20.0354,19.9976,20.0291,38400.0
2005-01-19 12:20:00,31.74,31.76,31.69,31.76,36000.0,20.0228,20.0354,19.9913,20.0354,36000.0
2005-01-19 12:30:00,31.77,31.87,31.77,31.87,39500.0,20.0417,20.1048,20.0417,20.1048,39500.0
2005-01-19 12:40:00,31.87,31.95,31.85,31.95,44500.0,20.1048,20.1553,20.0922,20.1553,44500.0
2005-01-19 12:50:00,31.94,31.95,31.86,31.92,19600.0,20.149,20.1553,20.0985,20.1364,19600.0
2005-01-19 13:00:00,31.91,31.92,31.88,31.89,24700.0,20.1301,20.1364,20.1111,20.1174,24700.0
2005-01-19 13:10:00,31.88,31.9,31.88,31.89,31000.0,20.1111,20.1238,20.1111,20.1174,31000.0
2005-01-19 13:20:00,31.9,31.93,31.82,31.82,48800.0,20.1238,20.1427,20.0733,20.0733,48800.0
2005-01-19 13:30:00,31.81,31.81,31.77,31.78,29000.0,20.067,20.067,20.0417,20.0481,29000.0
2005-01-19 13:40:00,31.76,31.81,31.75,31.81,22400.0,20.0354,20.067,20.0291,20.067,22400.0
2005-01-19 13:50:00,31.8,31.81,31.74,31.78,35000.0,20.0607,20.067,20.0228,20.0481,35000.0
2005-01-19 14:00:00,31.78,31.81,31.76,31.79,34600.0,20.0481,20.067,20.0354,20.0544,34600.0
2005-01-19 14:10:00,31.8,31.96,31.8,31.96,80600.0,20.0607,20.1616,20.0607,20.1616,80600.0
2005-01-19 14:20:00,31.96,31.99,31.94,31.98,105200.0,20.1616,20.1805,20.149,20.1742,105200.0
2005-01-19 14:30:00,31.98,32.0,31.97,31.98,66500.0,20.1742,20.1868,20.1679,20.1742,66500.0
2005-01-19 14:40:00,31.97,31.99,31.97,31.97,68800.0,20.1679,20.1805,20.1679,20.1679,68800.0
2005-01-19 14:50:00,31.98,31.99,31.97,31.98,43700.0,20.1742,20.1805,20.1679,20.1742,43700.0
2005-01-19 15:00:00,31.97,31.99,31.96,31.96,53500.0,20.1679,20.1805,20.1616,20.1616,53500.0
2005-01-19 15:10:00,31.97,31.97,31.89,31.95,87800.0,20.1679,20.1679,20.1174,20.1553,87800.0
2005-01-19 15:20:00,31.95,31.96,31.85,31.85,100600.0,20.1553,20.1616,20.0922,20.0922,100600.0
2005-01-19 15:30:00,31.84,31.86,31.76,31.83,80400.0,20.0859,20.0985,20.0354,20.0796,80400.0
2005-01-19 15:40:00,31.83,31.86,31.77,31.78,90100.0,20.0796,20.0985,20.0417,20.0481,90100.0
2005-01-19 15:50:00,31.79,31.82,31.72,31.75,84100.0,20.0544,20.0733,20.0102,20.0291,84100.0
2005-01-20 09:30:00,31.77,32.0,31.76,31.81,88200.0,20.0417,20.1868,20.0354,20.067,88200.0
2005-01-20 09:40:00,31.81,31.81,31.55,31.55,35700.0,20.067,20.067,19.903,19.903,35700.0
2005-01-20 09:50:00,31.56,31.56,31.41,31.5,95400.0,19.9093,19.9093,19.8146,19.8714,95400.0
2005-01-20 10:00:00,31.47,31.79,31.44,31.77,67200.0,19.8525,20.0544,19.8336,20.0417,67200.0
2005-01-20 10:10:00,31.77,31.86,31.67,31.69,40600.0,20.0417,20.0985,19.9787,19.9913,40600.0
2005-01-20 10:20:00,31.69,31.79,31.64,31.7,32000.0,19.9913,20.0544,19.9597,19.9976,32000.0
2005-01-20 10:30:00,31.7,31.71,31.62,31.7,39900.0,19.9976,20.0039,19.9471,19.9976,39900.0
2005-01-20 10:40:00,31.69,31.7,31.64,31.67,22400.0,19.9913,19.9976,19.9597,19.9787,22400.0
2005-01-20 10:50:00,31.66,31.7,31.62,31.62,32700.0,19.9723,19.9976,19.9471,19.9471,32700.0
2005-01-20 11:00:00,31.62,31.64,31.56,31.59,52700.0,19.9471,19.9597,19.9093,19.9282,52700.0
2005-01-20 11:10:00,31.59,31.59,31.51,31.52,28400.0,19.9282,19.9282,19.8777,19.884,28400.0
2005-01-20 11:20:00,31.55,31.55,31.5,31.52,36800.0,19.903,19.903,19.8714,19.884,36800.0
2005-01-20 11:30:00,31.53,31.53,31.5,31.52,34300.0,19.8903,19.8903,19.8714,19.884,34300.0
2005-01-20 11:40:00,31.51,31.54,31.5,31.51,18100.0,19.8777,19.8966,19.8714,19.8777,18100.0
2005-01-20 11:50:00,31.51,31.54,31.47,31.51,48400.0,19.8777,19.8966,19.8525,19.8777,48400.0
2005-01-20 12:00:00,31.51,31.52,31.42,31.51,45900.0,19.8777,19.884,19.8209,19.8777,45900.0
2005-01-20 12:10:00,31.52,31.52,31.5,31.5,41300.0,19.884,19.884,19.8714,19.8714,41300.0
2005-01-20 12:20:00,31.51,31.52,31.5,31.51,24100.0,19.8777,19.884,19.8714,19.8777,24100.0
2005-01-20 12:30:00,31.52,31.52,31.5,31.51,23600.0,19.884,19.884,19.8714,19.8777,23600.0
2005-01-20 12:40:00,31.51,31.52,31.5,31.5,15900.0,19.8777,19.884,19.8714,19.8714,15900.0
2005-01-20 12:50:00,31.51,31.51,31.44,31.46,101600.0,19.8777,19.8777,19.8336,19.8462,101600.0
2005-01-20 13:00:00,31.46,31.53,31.46,31.52,33600.0,19.8462,19.8903,19.8462,19.884,33600.0
2005-01-20 13:10:00,31.52,31.52,31.48,31.49,58800.0,19.884,19.884,19.8588,19.8651,58800.0
2005-01-20 13:20:00,31.49,31.52,31.49,31.52,27700.0,19.8651,19.884,19.8651,19.884,27700.0
2005-01-20 13:30:00,31.52,31.52,31.49,31.51,18200.0,19.884,19.884,19.8651,19.8777,18200.0
2005-01-20 13:40:00,31.51,31.52,31.49,31.5,29000.0,19.8777,19.884,19.8651,19.8714,29000.0
2005-01-20 13:50:00,31.5,31.54,31.49,31.53,33200.0,19.8714,19.8966,19.8651,19.8903,33200.0
2005-01-20 14:00:00,31.53,31.59,31.53,31.57,16700.0,19.8903,19.9282,19.8903,19.9156,16700.0
2005-01-20 14:10:00,31.57,31.64,31.56,31.64,81800.0,19.9156,19.9597,19.9093,19.9597,81800.0
2005-01-20 14:20:00,31.64,31.66,31.54,31.55,19600.0,19.9597,19.9723,19.8966,19.903,19600.0
2005-01-20 14:30:00,31.55,31.62,31.53,31.54,31500.0,19.903,19.9471,19.8903,19.8966,31500.0
2005-01-20 14:40:00,31.54,31.56,31.52,31.53,34200.0,19.8966,19.9093,19.884,19.8903,34200.0
2005-01-20 14:50:00,31.53,31.61,31.53,31.58,30500.0,19.8903,19.9408,19.8903,19.9219,30500.0
2005-01-20 15:00:00,31.59,31.61,31.53,31.53,29900.0,19.9282,19.9408,19.8903,19.8903,29900.0
2005-01-20 15:10:00,31.54,31.58,31.52,31.56,25800.0,19.8966,19.9219,19.884,19.9093,25800.0
2005-01-20 15:20:00,31.56,31.59,31.5,31.5,51600.0,19.9093,19.9282,19.8714,19.8714,51600.0
2005-01-20 15:30:00,31.5,31.57,31.5,31.53,41400.0,19.8714,19.9156,19.8714,19.8903,41400.0
2005-01-20 15:40:00,31.52,31.53,31.5,31.51,52400.0,19.884,19.8903,19.8714,19.8777,52400.0
2005-01-20 15:50:00,31.51,31.55,31.5,31.51,99000.0,19.8777,19.903,19.8714,19.8777,99000.0
2005-01-21 09:30:00,31.46,31.6,31.44,31.5,139100.0,19.8462,19.9345,19.8336,19.8714,139100.0
2005-01-21 09:40:00,31.51,31.53,31.43,31.45,67500.0,19.8777,19.8903,19.8273,19.8399,67500.0
2005-01-21 09:50:00,31.47,31.55,31.43,31.53,51500.0,19.8525,19.903,19.8273,19.8903,51500.0
2005-01-21 10:00:00,31.54,31.55,31.49,31.51,30200.0,19.8966,19.903,19.8651,19.8777,30200.0
2005-01-21 10:10:00,31.5,31.51,31.33,31.36,78200.0,19.8714,19.8777,19.7642,19.7831,78200.0
2005-01-21 10:20:00,31.38,31.44,31.35,31.4,52100.0,19.7957,19.8336,19.7768,19.8083,52100.0
2005-01-21 10:30:00,31.38,31.39,31.31,31.33,27200.0,19.7957,19.802,19.7516,19.7642,27200.0
2005-01-21 10:40:00,31.32,31.48,31.31,31.33,84100.0,19.7579,19.8588,19.7516,19.7642,84100.0
2005-01-21 10:50:00,31.32,31.36,31.3,31.33,23700.0,19.7579,19.7831,19.7452,19.7642,23700.0
2005-01-21 11:00:00,31.33,31.36,31.3,31.35,37800.0,19.7642,19.7831,19.7452,19.7768,37800.0
2005-01-21 11:10:00,31.33,31.35,31.31,31.34,19800.0,19.7642,19.7768,19.7516,19.7705,19800.0
2005-01-21 11:20:00,31.34,31.37,31.31,31.35,22100.0,19.7705,19.7894,19.7516,19.7768,22100.0
2005-01-21 11:30:00,31.35,31.37,31.16,31.16,119100.0,19.7768,19.7894,19.6569,19.6569,119100.0
2005-01-21 11:40:00,31.16,31.21,31.14,31.14,18700.0,19.6569,19.6885,19.6443,19.6443,18700.0
2005-01-21 11:50:00,31.15,31.23,31.14,31.15,16000.0,19.6506,19.7011,19.6443,19.6506,16000.0
2005-01-21 12:00:00,31.15,31.15,30.96,30.99,67400.0,19.6506,19.6506,19.5308,19.5497,67400.0
2005-01-21 12:10:00,30.99,31.06,30.85,30.9,98800.0,19.5497,19.5938,19.4614,19.4929,98800.0
2005-01-21 12:20:00,30.88,31.02,30.88,31.02,132500.0,19.4803,19.5686,19.4803,19.5686,132500.0
2005-01-21 12:30:00,31.01,31.08,30.99,31.08,14500.0,19.5623,19.6065,19.5497,19.6065,14500.0
2005-01-21 12:40:00,31.08,31.14,31.03,31.13,32700.0,19.6065,19.6443,19.5749,19.638,32700.0
2005-01-21 12:50:00,31.13,31.27,31.11,31.27,35900.0,19.638,19.7263,19.6254,19.7263,35900.0
2005-01-21 13:00:00,31.27,31.29,31.22,31.22,23800.0,19.7263,19.7389,19.6948,19.6948,23800.0
2005-01-21 13:10:00,31.23,31.33,31.2,31.31,47000.0,19.7011,19.7642,19.6822,19.7516,47000.0
2005-01-21 13:20:00,31.3,31.31,31.22,31.22,29300.0,19.7452,19.7516,19.6948,19.6948,29300.0
2005-01-21 13:30:00,31.22,31.22,31.03,31.09,103800.0,19.6948,19.6948,19.5749,19.6128,103800.0
2005-01-21 13:40:00,31.09,31.1,31.01,31.04,31500.0,19.6128,19.6191,19.5623,19.5812,31500.0
2005-01-21 13:50:00,31.04,31.05,31.0,31.05,34100.0,19.5812,19.5875,19.556,19.5875,34100.0
2005-01-21 14:00:00,31.05,31.15,31.05,31.15,29100.0,19.5875,19.6506,19.5875,19.6506,29100.0
2005-01-21 14:10:00,31.16,31.23,31.11,31.21,43200.0,19.6569,19.7011,19.6254,19.6885,43200.0
2005-01-21 14:20:00,31.21,31.25,31.16,31.24,22400.0,19.6885,19.7137,19.6569,19.7074,22400.0
2005-01-21 14:30:00,31.24,31.25,31.16,31.2,26800.0,19.7074,19.7137,19.6569,19.6822,26800.0
2005-01-21 14:40:00,31.21,31.24,31.11,31.11,35400.0,19.6885,19.7074,19.6254,19.6254,35400.0
2005-01-21 14:50:00,31.12,31.12,31.05,31.11,34900.0,19.6317,19.6317,19.5875,19.6254,34900.0
2005-01-21 15:00:00,31.09,31.13,31.05,31.06,36800.0,19.6128,19.638,19.5875,19.5938,36800.0
2005-01-21 15:10:00,31.06,31.12,31.05,31.1,54000.0,19.5938,19.6317,19.5875,19.6191,54000.0
2005-01-21 15:20:00,31.11,31.25,31.11,31.16,49000.0,19.6254,19.7137,19.6254,19.6569,49000.0
2005-01-21 15:30:00,31.17,31.22,31.04,31.04,51400.0,19.6632,19.6948,19.5812,19.5812,51400.0
2005-01-21 15:40:00,31.04,31.04,30.99,31.03,75500.0,19.5812,19.5812,19.5497,19.5749,75500.0
2005-01-21 15:50:00,31.03,31.03,30.99,31.0,85700.0,19.5749,19.5749,19.5497,19.556,85700.0
2005-01-24 09:30:00,31.0,31.27,31.0,31.25,68100.0,19.556,19.7263,19.556,19.7137,68100.0
2005-01-24 09:40:00,31.23,31.23,31.09,31.13,34400.0,19.7011,19.7011,19.6128,19.638,34400.0
2005-01-24 09:50:00,31.13,31.13,31.06,31.07,40800.0,19.638,19.638,19.5938,19.6002,40800.0
2005-01-24 10:00:00,31.07,31.09,31.04,31.09,68300.0,19.6002,19.6128,19.5812,19.6128,68300.0
2005-01-24 10:10:00,31.07,31.11,31.03,31.05,38100.0,19.6002,19.6254,19.5749,19.5875,38100.0
2005-01-24 10:20:00,31.03,31.06,30.96,30.96,63600.0,19.5749,19.5938,19.5308,19.5308,63600.0
2005-01-24 10:30:00,30.96,31.07,30.76,31.03,73300.0,19.5308,19.6002,19.4046,19.5749,73300.0
2005-01-24 10:40:00,30.98,31.03,30.95,31.01,25500.0,19.5434,19.5749,19.5245,19.5623,25500.0
2005-01-24 10:50:00,30.99,31.01,30.92,31.0,31100.0,19.5497,19.5623,19.5055,19.556,31100.0
2005-01-24 11:00:00,31.01,31.06,30.98,31.02,36000.0,19.5623,19.5938,19.5434,19.5686,36000.0
2005-01-24 11:10:00,31.02,31.07,30.94,31.07,41600.0,19.5686,19.6002,19.5181,19.6002,41600.0
2005-01-24 11:20:00,31.07,31.1,31.05,31.08,17800.0,19.6002,19.6191,19.5875,19.6065,17800.0
2005-01-24 11:30:00,31.07,31.1,31.02,31.07,31700.0,19.6002,19.6191,19.5686,19.6002,31700.0
2005-01-24 11:40:00,31.03,31.04,31.0,31.0,11300.0,19.5749,19.5812,19.556,19.556,11300.0
2005-01-24 11:50:00,31.01,31.01,30.96,31.0,16000.0,19.5623,19.5623,19.5308,19.556,16000.0
2005-01-24 12:00:00,31.01,31.07,31.01,31.04,21900.0,19.5623,19.6002,19.5623,19.5812,21900.0
2005-01-24 12:10:00,31.02,31.07,31.01,31.02,9900.0,19.5686,19.6002,19.5623,19.5686,9900.0
2005-01-24 12:20:00,31.02,31.03,31.0,31.01,37600.0,19.5686,19.5749,19.556,19.5623,37600.0
2005-01-24 12:30:00,31.0,31.01,30.99,31.01,19100.0,19.556,19.5623,19.5497,19.5623,19100.0
2005-01-24 12:40:00,31.01,31.06,31.01,31.05,7800.0,19.5623,19.5938,19.5623,19.5875,7800.0
2005-01-24 12:50:00,31.05,31.09,31.05,31.09,10200.0,19.5875,19.6128,19.5875,19.6128,10200.0
2005-01-24 13:00:00,31.09,31.09,31.05,31.06,9500.0,19.6128,19.6128,19.5875,19.5938,9500.0
2005-01-24 13:10:00,31.07,31.08,31.04,31.07,9900.0,19.6002,19.6065,19.5812,19.6002,9900.0
2005-01-24 13:20:00,31.07,31.1,31.07,31.09,19200.0,19.6002,19.6191,19.6002,19.6128,19200.0
2005-01-24 13:30:00,31.09,31.1,31.07,31.08,8600.0,19.6128,19.6191,19.6002,19.6065,8600.0
2005-01-24 13:40:00,31.07,31.08,31.06,31.07,8400.0,19.6002,19.6065,19.5938,19.6002,8400.0
2005-01-24 13:50:00,31.07,31.07,31.01,31.04,11200.0,19.6002,19.6002,19.5623,19.5812,11200.0
2005-01-24 14:00:00,31.03,31.06,31.01,31.02,14500.0,19.5749,19.5938,19.5623,19.5686,14500.0
2005-01-24 14:10:00,31.02,31.03,30.99,31.01,29700.0,19.5686,19.5749,19.5497,19.5623,29700.0
2005-01-24 14:20:00,31.01,31.02,30.93,30.94,127300.0,19.5623,19.5686,19.5118,19.5181,127300.0
2005-01-24 14:30:00,30.94,31.0,30.94,30.98,30500.0,19.5181,19.556,19.5181,19.5434,30500.0
2005-01-24 14:40:00,30.98,30.98,30.94,30.96,26600.0,19.5434,19.5434,19.5181,19.5308,26600.0
2005-01-24 14:50:00,30.96,30.96,30.9,30.93,47200.0,19.5308,19.5308,19.4929,19.5118,47200.0
2005-01-24 15:00:00,30.93,31.01,30.9,31.01,71500.0,19.5118,19.5623,19.4929,19.5623,71500.0
2005-01-24 15:10:00,31.02,31.04,30.98,31.03,77600.0,19.5686,19.5812,19.5434,19.5749,77600.0
2005-01-24 15:20:00,31.03,31.06,31.02,31.06,30400.0,19.5749,19.5938,19.5686,19.5938,30400.0
2005-01-24 15:30:00,31.06,31.06,31.0,31.0,48200.0,19.5938,19.5938,19.556,19.556,48200.0
2005-01-24 15:40:00,31.01,31.03,30.95,31.0,89400.0,19.5623,19.5749,19.5245,19.556,89400.0
2005-01-24 15:50:00,31.0,31.03,30.96,31.0,128100.0,19.556,19.5749,19.5308,19.556,128100.0
2005-01-25 09:30:00,31.06,31.18,30.99,31.16,99700.0,19.5938,19.6695,19.5497,19.6569,99700.0
2005-01-25 09:40:00,31.15,31.15,30.98,30.99,67100.0,19.6506,19.6506,19.5434,19.5497,67100.0
2005-01-25 09:50:00,30.99,30.99,30.77,30.81,86400.0,19.5497,19.5497,19.4109,19.4361,86400.0
2005-01-25 10:00:00,30.82,30.97,30.82,30.84,50100.0,19.4424,19.5371,19.4424,19.4551,50100.0
2005-01-25 10:10:00,30.84,30.84,30.78,30.78,113900.0,19.4551,19.4551,19.4172,19.4172,113900.0
2005-01-25 10:20:00,30.77,30.86,30.72,30.8,119200.0,19.4109,19.4677,19.3794,19.4298,119200.0
2005-01-25 10:30:00,30.8,30.85,30.77,30.81,95900.0,19.4298,19.4614,19.4109,19.4361,95900.0
2005-01-25 10:40:00,30.82,30.83,30.73,30.76,51700.0,19.4424,19.4488,19.3857,19.4046,51700.0
2005-01-25 10:50:00,30.76,30.79,30.73,30.75,25600.0,19.4046,19.4235,19.3857,19.3983,25600.0
2005-01-25 11:00:00,30.75,30.85,30.75,30.85,39100.0,19.3983,19.4614,19.3983,19.4614,39100.0
2005-01-25 11:10:00,30.84,30.84,30.75,30.77,29100.0,19.4551,19.4551,19.3983,19.4109,29100.0
2005-01-25 11:20:00,30.76,30.83,30.75,30.83,40300.0,19.4046,19.4488,19.3983,19.4488,40300.0
2005-01-25 11:30:00,30.83,30.85,30.81,30.81,32800.0,19.4488,19.4614,19.4361,19.4361,32800.0
2005-01-25 11:40:00,30.83,30.84,30.77,30.8,33100.0,19.4488,19.4551,19.4109,19.4298,33100.0
2005-01-25 11:50:00,30.79,30.84,30.77,30.82,39500.0,19.4235,19.4551,19.4109,19.4424,39500.0
2005-01-25 12:00:00,30.81,30.83,30.8,30.83,26300.0,19.4361,19.4488,19.4298,19.4488,26300.0
2005-01-25 12:10:00,30.83,30.85,30.79,30.8,41600.0,19.4488,19.4614,19.4235,19.4298,41600.0
2005-01-25 12:20:00,30.8,30.81,30.76,30.79,33000.0,19.4298,19.4361,19.4046,19.4235,33000.0
2005-01-25 12:30:00,30.78,30.84,30.76,30.79,47500.0,19.4172,19.4551,19.4046,19.4235,47500.0
2005-01-25 12:40:00,30.79,30.84,30.77,30.82,42500.0,19.4235,19.4551,19.4109,19.4424,42500.0
2005-01-25 12:50:00,30.81,30.82,30.75,30.77,23100.0,19.4361,19.4424,19.3983,19.4109,23100.0
2005-01-25 13:00:00,30.77,30.78,30.75,30.76,31600.0,19.4109,19.4172,19.3983,19.4046,31600.0
2005-01-25 13:10:00,30.77,30.82,30.76,30.8,31200.0,19.4109,19.4424,19.4046,19.4298,31200.0
2005-01-25 13:20:00,30.79,30.81,30.77,30.79,28800.0,19.4235,19.4361,19.4109,19.4235,28800.0
2005-01-25 13:30:00,30.79,30.8,30.75,30.78,33300.0,19.4235,19.4298,19.3983,19.4172,33300.0
2005-01-25 13:40:00,30.76,30.79,30.75,30.76,17400.0,19.4046,19.4235,19.3983,19.4046,17400.0
2005-01-25 13:50:00,30.76,30.79,30.74,30.79,28700.0,19.4046,19.4235,19.392,19.4235,28700.0
2005-01-25 14:00:00,30.79,30.79,30.76,30.76,13100.0,19.4235,19.4235,19.4046,19.4046,13100.0
2005-01-25 14:10:00,30.76,30.77,30.72,30.72,29300.0,19.4046,19.4109,19.3794,19.3794,29300.0
2005-01-25 14:20:00,30.72,30.72,30.58,30.6,90100.0,19.3794,19.3794,19.291,19.3037,90100.0
2005-01-25 14:30:00,30.6,30.64,30.5,30.51,64500.0,19.3037,19.3289,19.2406,19.2469,64500.0
2005-01-25 14:40:00,30.51,30.57,30.51,30.54,43800.0,19.2469,19.2847,19.2469,19.2658,43800.0
2005-01-25 14:50:00,30.54,30.63,30.54,30.59,67900.0,19.2658,19.3226,19.2658,19.2974,67900.0
2005-01-25 15:00:00,30.61,30.7,30.6,30.67,40700.0,19.31,19.3667,19.3037,19.3478,40700.0
2005-01-25 15:10:00,30.67,30.7,30.64,30.66,71800.0,19.3478,19.3667,19.3289,19.3415,71800.0
2005-01-25 15:20:00,30.67,30.75,30.64,30.68,99100.0,19.3478,19.3983,19.3289,19.3541,99100.0
2005-01-25 15:30:00,30.68,30.7,30.66,30.66,66600.0,19.3541,19.3667,19.3415,19.3415,66600.0
2005-01-25 15:40:00,30.66,30.7,30.62,30.65,125800.0,19.3415,19.3667,19.3163,19.3352,125800.0
2005-01-25 15:50:00,30.66,30.69,30.63,30.68,146900.0,19.3415,19.3604,19.3226,19.3541,146900.0
2005-01-26 09:30:00,30.55,30.6,30.51,30.57,64100.0,19.2721,19.3037,19.2469,19.2847,64100.0
2005-01-26 09:40:00,30.57,30.75,30.57,30.7,58200.0,19.2847,19.3983,19.2847,19.3667,58200.0
2005-01-26 09:50:00,30.7,30.74,30.66,30.7,27400.0,19.3667,19.392,19.3415,19.3667,27400.0
2005-01-26 10:00:00,30.68,30.73,30.66,30.68,40100.0,19.3541,19.3857,19.3415,19.3541,40100.0
2005-01-26 10:10:00,30.67,30.71,30.65,30.66,15900.0,19.3478,19.3731,19.3352,19.3415,15900.0
2005-01-26 10:20:00,30.66,30.68,30.59,30.59,42200.0,19.3415,19.3541,19.2974,19.2974,42200.0
2005-01-26 10:30:00,30.57,30.62,30.54,30.61,31900.0,19.2847,19.3163,19.2658,19.31,31900.0
2005-01-26 10:40:00,30.61,30.65,30.57,30.57,70400.0,19.31,19.3352,19.2847,19.2847,70400.0
2005-01-26 10:50:00,30.58,30.6,30.54,30.56,114700.0,19.291,19.3037,19.2658,19.2784,114700.0
2005-01-26 11:00:00,30.57,30.58,30.54,30.55,36300.0,19.2847,19.291,19.2658,19.2721,36300.0
2005-01-26 11:10:00,30.54,30.71,30.54,30.57,65500.0,19.2658,19.3731,19.2658,19.2847,65500.0
2005-01-26 11:20:00,30.58,30.6,30.52,30.54,46200.0,19.291,19.3037,19.2532,19.2658,46200.0
2005-01-26 11:30:00,30.54,30.55,30.41,30.43,40700.0,19.2658,19.2721,19.1838,19.1964,40700.0
2005-01-26 11:40:00,30.45,30.46,30.34,30.39,66800.0,19.209,19.2153,19.1396,19.1712,66800.0
2005-01-26 11:50:00,30.4,30.48,30.39,30.42,33500.0,19.1775,19.228,19.1712,19.1901,33500.0
2005-01-26 12:00:00,30.42,30.43,30.38,30.41,31100.0,19.1901,19.1964,19.1649,19.1838,31100.0
2005-01-26 12:10:00,30.41,30.49,30.4,30.48,66000.0,19.1838,19.2343,19.1775,19.228,66000.0
2005-01-26 12:20:00,30.48,30.54,30.46,30.51,23900.0,19.228,19.2658,19.2153,19.2469,23900.0
2005-01-26 12:30:00,30.53,30.57,30.53,30.57,14500.0,19.2595,19.2847,19.2595,19.2847,14500.0
2005-01-26 12:40:00,30.58,30.64,30.57,30.64,16900.0,19.291,19.3289,19.2847,19.3289,16900.0
2005-01-26 12:50:00,30.63,30.63,30.55,30.58,30600.0,19.3226,19.3226,19.2721,19.291,30600.0
2005-01-26 13:00:00,30.57,30.69,30.56,30.69,20800.0,19.2847,19.3604,19.2784,19.3604,20800.0
2005-01-26 13:10:00,30.69,30.83,30.69,30.77,38000.0,19.3604,19.4488,19.3604,19.4109,38000.0
2005-01-26 13:20:00,30.78,30.87,30.75,30.82,44700.0,19.4172,19.474,19.3983,19.4424,44700.0
2005-01-26 13:30:00,30.82,30.92,30.82,30.92,41700.0,19.4424,19.5055,19.4424,19.5055,41700.0
2005-01-26 13:40:00,30.9,31.0,30.9,30.99,38400.0,19.4929,19.556,19.4929,19.5497,38400.0
2005-01-26 13:50:00,30.98,30.99,30.93,30.99,39600.0,19.5434,19.5497,19.5118,19.5497,39600.0
2005-01-26 14:00:00,30.98,31.08,30.94,31.08,94700.0,19.5434,19.6065,19.5181,19.6065,94700.0
2005-01-26 14:10:00,31.09,31.12,31.05,31.11,74300.0,19.6128,19.6317,19.5875,19.6254,74300.0
2005-01-26 14:20:00,31.11,31.11,31.05,31.07,35700.0,19.6254,19.6254,19.5875,19.6002,35700.0
2005-01-26 14:30:00,31.07,31.1,31.04,31.09,68700.0,19.6002,19.6191,19.5812,19.6128,68700.0
2005-01-26 14:40:00,31.09,31.09,31.05,31.07,22900.0,19.6128,19.6128,19.5875,19.6002,22900.0
2005-01-26 14:50:00,31.07,31.09,31.04,31.04,40600.0,19.6002,19.6128,19.5812,19.5812,40600.0
2005-01-26 15:00:00,31.05,31.06,30.99,31.0,53200.0,19.5875,19.5938,19.5497,19.556,53200.0
2005-01-26 15:10:00,30.99,30.99,30.9,30.9,25000.0,19.5497,19.5497,19.4929,19.4929,25000.0
2005-01-26 15:20:00,30.91,30.99,30.86,30.9,72500.0,19.4992,19.5497,19.4677,19.4929,72500.0
2005-01-26 15:30:00,30.88,30.95,30.86,30.93,57000.0,19.4803,19.5245,19.4677,19.5118,57000.0
2005-01-26 15:40:00,30.93,30.97,30.89,30.94,35300.0,19.5118,19.5371,19.4866,19.5181,35300.0
2005-01-26 15:50:00,30.95,30.98,30.87,30.93,119400.0,19.5245,19.5434,19.474,19.5118,119400.0
2005-01-27 09:30:00,30.86,30.86,30.55,30.57,46600.0,19.4677,19.4677,19.2721,19.2847,46600.0
2005-01-27 09:40:00,30.6,30.64,30.57,30.64,29800.0,19.3037,19.3289,19.2847,19.3289,29800.0
2005-01-27 09:50:00,30.63,30.76,30.63,30.67,38500.0,19.3226,19.4046,19.3226,19.3478,38500.0
2005-01-27 10:00:00,30.65,30.74,30.61,30.69,49300.0,19.3352,19.392,19.31,19.3604,49300.0
2005-01-27 10:10:00,30.69,30.7,30.61,30.69,55000.0,19.3604,19.3667,19.31,19.3604,55000.0
2005-01-27 10:20:00,30.69,30.75,30.64,30.7,34600.0,19.3604,19.3983,19.3289,19.3667,34600.0
2005-01-27 10:30:00,30.7,30.77,30.68,30.77,40100.0,19.3667,19.4109,19.3541,19.4109,40100.0
2005-01-27 10:40:00,30.77,30.98,30.77,30.95,50700.0,19.4109,19.5434,19.4109,19.5245,50700.0
2005-01-27 10:50:00,30.97,31.2,30.93,31.07,131500.0,19.5371,19.6822,19.5118,19.6002,131500.0
2005-01-27 11:00:00,31.09,31.2,31.07,31.11,87100.0,19.6128,19.6822,19.6002,19.6254,87100.0
2005-01-27 11:10:00,31.15,31.27,31.09,31.27,108200.0,19.6506,19.7263,19.6128,19.7263,108200.0
2005-01-27 11:20:00,31.26,31.29,31.18,31.22,42600.0,19.72,19.7389,19.6695,19.6948,42600.0
2005-01-27 11:30:00,31.22,31.34,31.22,31.34,73100.0,19.6948,19.7705,19.6948,19.7705,73100.0
2005-01-27 11:40:00,31.32,31.39,31.3,31.39,45000.0,19.7579,19.802,19.7452,19.802,45000.0
2005-01-27 11:50:00,31.38,31.4,31.32,31.35,52500.0,19.7957,19.8083,19.7579,19.7768,52500.0
2005-01-27 12:00:00,31.38,31.43,31.29,31.32,59000.0,19.7957,19.8273,19.7389,19.7579,59000.0
2005-01-27 12:10:00,31.33,31.33,31.21,31.24,29600.0,19.7642,19.7642,19.6885,19.7074,29600.0
2005-01-27 12:20:00,31.26,31.33,31.22,31.29,22500.0,19.72,19.7642,19.6948,19.7389,22500.0
2005-01-27 12:30:00,31.31,31.37,31.28,31.32,23200.0,19.7516,19.7894,19.7326,19.7579,23200.0
2005-01-27 12:40:00,31.33,31.43,31.33,31.4,30700.0,19.7642,19.8273,19.7642,19.8083,30700.0
2005-01-27 12:50:00,31.43,31.44,31.36,31.39,26800.0,19.8273,19.8336,19.7831,19.802,26800.0
2005-01-27 13:00:00,31.39,31.39,31.3,31.37,45500.0,19.802,19.802,19.7452,19.7894,45500.0
2005-01-27 13:10:00,31.36,31.39,31.32,31.38,38700.0,19.7831,19.802,19.7579,19.7957,38700.0
2005-01-27 13:20:00,31.39,31.44,31.37,31.37,32700.0,19.802,19.8336,19.7894,19.7894,32700.0
2005-01-27 13:30:00,31.37,31.38,31.35,31.35,46500.0,19.7894,19.7957,19.7768,19.7768,46500.0
2005-01-27 13:40:00,31.35,31.43,31.35,31.41,159500.0,19.7768,19.8273,19.7768,19.8146,159500.0
2005-01-27 13:50:00,31.39,31.42,31.36,31.38,37500.0,19.802,19.8209,19.7831,19.7957,37500.0
2005-01-27 14:00:00,31.38,31.4,31.36,31.39,60400.0,19.7957,19.8083,19.7831,19.802,60400.0
2005-01-27 14:10:00,31.39,31.44,31.37,31.38,37900.0,19.802,19.8336,19.7894,19.7957,37900.0
2005-01-27 14:20:00,31.38,31.42,31.37,31.39,29400.0,19.7957,19.8209,19.7894,19.802,29400.0
2005-01-27 14:30:00,31.39,31.41,31.37,31.37,25600.0,19.802,19.8146,19.7894,19.7894,25600.0
2005-01-27 14:40:00,31.38,31.41,31.31,31.33,63400.0,19.7957,19.8146,19.7516,19.7642,63400.0
2005-01-27 14:50:00,31.33,31.35,31.25,31.26,68700.0,19.7642,19.7768,19.7137,19.72,68700.0
2005-01-27 15:00:00,31.27,31.27,31.11,31.14,86500.0,19.7263,19.7263,19.6254,19.6443,86500.0
2005-01-27 15:10:00,31.14,31.25,31.13,31.21,58300.0,19.6443,19.7137,19.638,19.6885,58300.0
2005-01-27 15:20:00,31.22,31.25,31.19,31.22,67000.0,19.6948,19.7137,19.6759,19.6948,67000.0
2005-01-27 15:30:00,31.24,31.3,31.2,31.25,126900.0,19.7074,19.7452,19.6822,19.7137,126900.0
2005-01-27 15:40:00,31.24,31.32,31.22,31.27,66700.0,19.7074,19.7579,19.6948,19.7263,66700.0
2005-01-27 15:50:00,31.27,31.33,31.25,31.31,105300.0,19.7263,19.7642,19.7137,19.7516,105300.0
2005-01-28 09:30:00,31.19,31.34,31.16,31.18,64100.0,19.6759,19.7705,19.6569,19.6695,64100.0
2005-01-28 09:40:00,31.18,31.2,31.02,31.16,31700.0,19.6695,19.6822,19.5686,19.6569,31700.0
2005-01-28 09:50:00,31.16,31.18,31.05,31.1,32600.0,19.6569,19.6695,19.5875,19.6191,32600.0
2005-01-28 10:00:00,31.1,31.15,31.02,31.08,30500.0,19.6191,19.6506,19.5686,19.6065,30500.0
2005-01-28 10:10:00,31.08,31.11,31.0,31.04,27000.0,19.6065,19.6254,19.556,19.5812,27000.0
2005-01-28 10:20:00,31.04,31.1,31.02,31.07,18800.0,19.5812,19.6191,19.5686,19.6002,18800.0
2005-01-28 10:30:00,31.05,31.11,31.0,31.07,15000.0,19.5875,19.6254,19.556,19.6002,15000.0
2005-01-28 10:40:00,31.05,31.13,31.02,31.09,21700.0,19.5875,19.638,19.5686,19.6128,21700.0
2005-01-28 10:50:00,31.11,31.12,30.87,30.97,28000.0,19.6254,19.6317,19.474,19.5371,28000.0
2005-01-28 11:00:00,30.95,31.01,30.9,30.96,24200.0,19.5245,19.5623,19.4929,19.5308,24200.0
2005-01-28 11:10:00,30.99,31.01,30.79,30.79,35600.0,19.5497,19.5623,19.4235,19.4235,35600.0
2005-01-28 11:20:00,30.81,30.9,30.75,30.85,46400.0,19.4361,19.4929,19.3983,19.4614,46400.0
2005-01-28 11:30:00,30.83,30.84,30.53,30.53,66800.0,19.4488,19.4551,19.2595,19.2595,66800.0
2005-01-28 11:40:00,30.54,30.62,30.53,30.55,46600.0,19.2658,19.3163,19.2595,19.2721,46600.0
2005-01-28 11:50:00,30.55,30.65,30.52,30.57,30200.0,19.2721,19.3352,19.2532,19.2847,30200.0
2005-01-28 12:00:00,30.58,30.68,30.58,30.63,39900.0,19.291,19.3541,19.291,19.3226,39900.0
2005-01-28 12:10:00,30.62,30.78,30.62,30.75,29500.0,19.3163,19.4172,19.3163,19.3983,29500.0
2005-01-28 12:20:00,30.72,30.79,30.66,30.72,30600.0,19.3794,19.4235,19.3415,19.3794,30600.0
2005-01-28 12:30:00,30.73,30.85,30.65,30.74,25000.0,19.3857,19.4614,19.3352,19.392,25000.0
2005-01-28 12:40:00,30.76,30.81,30.68,30.81,12400.0,19.4046,19.4361,19.3541,19.4361,12400.0
2005-01-28 12:50:00,30.81,30.85,30.68,30.83,22800.0,19.4361,19.4614,19.3541,19.4488,22800.0
2005-01-28 13:00:00,30.82,30.83,30.71,30.79,24300.0,19.4424,19.4488,19.3731,19.4235,24300.0
2005-01-28 13:10:00,30.79,30.81,30.71,30.8,31000.0,19.4235,19.4361,19.3731,19.4298,31000.0
2005-01-28 13:20:00,30.8,30.92,30.75,30.92,29700.0,19.4298,19.5055,19.3983,19.5055,29700.0
2005-01-28 13:30:00,30.92,30.92,30.75,30.81,17600.0,19.5055,19.5055,19.3983,19.4361,17600.0
2005-01-28 13:40:00,30.82,30.93,30.78,30.9,30900.0,19.4424,19.5118,19.4172,19.4929,30900.0
2005-01-28 13:50:00,30.89,30.93,30.82,30.83,22500.0,19.4866,19.5118,19.4424,19.4488,22500.0
2005-01-28 14:00:00,30.86,30.89,30.76,30.85,18100.0,19.4677,19.4866,19.4046,19.4614,18100.0
2005-01-28 14:10:00,30.84,30.86,30.77,30.8,9300.0,19.4551,19.4677,19.4109,19.4298,9300.0
2005-01-28 14:20:00,30.8,30.92,30.79,30.85,24300.0,19.4298,19.5055,19.4235,19.4614,24300.0
2005-01-28 14:30:00,30.82,30.95,30.81,30.94,34200.0,19.4424,19.5245,19.4361,19.5181,34200.0
2005-01-28 14:40:00,30.91,30.96,30.82,30.82,22600.0,19.4992,19.5308,19.4424,19.4424,22600.0
2005-01-28 14:50:00,30.82,30.86,30.75,30.85,37800.0,19.4424,19.4677,19.3983,19.4614,37800.0
2005-01-28 15:00:00,30.85,30.93,30.81,30.91,54200.0,19.4614,19.5118,19.4361,19.4992,54200.0
2005-01-28 15:10:00,30.91,30.92,30.86,30.88,26900.0,19.4992,19.5055,19.4677,19.4803,26900.0
2005-01-28 15:20:00,30.87,30.93,30.82,30.9,78400.0,19.474,19.5118,19.4424,19.4929,78400.0
2005-01-28 15:30:00,30.9,30.99,30.87,30.99,111400.0,19.4929,19.5497,19.474,19.5497,111400.0
2005-01-28 15:40:00,31.0,31.1,30.97,31.1,92300.0,19.556,19.6191,19.5371,19.6191,92300.0
2005-01-28 15:50:00,31.13,31.2,30.99,31.05,152200.0,19.638,19.6822,19.5497,19.5875,152200.0
2005-01-31 09:30:00,32.6,32.6,31.75,32.04,613800.0,20.5653,20.5653,20.0291,20.2121,613800.0
2005-01-31 09:40:00,32.04,32.07,31.83,31.85,403900.0,20.2121,20.231,20.0796,20.0922,403900.0
2005-01-31 09:50:00,31.85,31.85,31.39,31.7,484100.0,20.0922,20.0922,19.802,19.9976,484100.0
2005-01-31 10:00:00,31.75,32.01,31.74,31.86,254900.0,20.0291,20.1931,20.0228,20.0985,254900.0
2005-01-31 10:10:00,31.86,32.1,31.86,32.07,97500.0,20.0985,20.2499,20.0985,20.231,97500.0
2005-01-31 10:20:00,32.06,32.24,32.06,32.07,134500.0,20.2247,20.3382,20.2247,20.231,134500.0
2005-01-31 10:30:00,32.07,32.35,32.06,32.3,191400.0,20.231,20.4076,20.2247,20.3761,191400.0
2005-01-31 10:40:00,32.33,32.43,32.3,32.36,135800.0,20.395,20.4581,20.3761,20.4139,135800.0
2005-01-31 10:50:00,32.36,32.45,32.28,32.43,232000.0,20.4139,20.4707,20.3635,20.4581,232000.0
2005-01-31 11:00:00,32.43,32.45,32.26,32.36,192500.0,20.4581,20.4707,20.3509,20.4139,192500.0
2005-01-31 11:10:00,32.34,32.4,32.34,32.4,89400.0,20.4013,20.4392,20.4013,20.4392,89400.0
2005-01-31 11:20:00,32.4,32.45,32.37,32.42,80700.0,20.4392,20.4707,20.4202,20.4518,80700.0
2005-01-31 11:30:00,32.42,32.43,32.37,32.41,262500.0,20.4518,20.4581,20.4202,20.4455,262500.0
2005-01-31 11:40:00,32.41,32.49,32.39,32.39,120400.0,20.4455,20.4959,20.4329,20.4329,120400.0
2005-01-31 11:50:00,32.4,32.41,32.36,32.37,86800.0,20.4392,20.4455,20.4139,20.4202,86800.0
2005-01-31 12:00:00,32.37,32.43,32.36,32.38,105700.0,20.4202,20.4581,20.4139,20.4266,105700.0
2005-01-31 12:10:00,32.38,32.43,32.37,32.39,84800.0,20.4266,20.4581,20.4202,20.4329,84800.0
2005-01-31 12:20:00,32.39,32.5,32.37,32.41,90500.0,20.4329,20.5023,20.4202,20.4455,90500.0
2005-01-31 12:30:00,32.42,32.49,32.39,32.46,63500.0,20.4518,20.4959,20.4329,20.477,63500.0
2005-01-31 12:40:00,32.45,32.45,32.27,32.34,153800.0,20.4707,20.4707,20.3572,20.4013,153800.0
2005-01-31 12:50:00,32.34,32.34,32.29,32.33,124700.0,20.4013,20.4013,20.3698,20.395,124700.0
2005-01-31 13:00:00,32.33,32.34,32.3,32.34,22700.0,20.395,20.4013,20.3761,20.4013,22700.0
2005-01-31 13:10:00,32.33,32.36,32.3,32.31,37700.0,20.395,20.4139,20.3761,20.3824,37700.0
2005-01-31 13:20:00,32.31,32.35,32.3,32.34,32400.0,20.3824,20.4076,20.3761,20.4013,32400.0
2005-01-31 13:30:00,32.35,32.36,32.33,32.33,38700.0,20.4076,20.4139,20.395,20.395,38700.0
2005-01-31 13:40:00,32.33,32.39,32.33,32.36,57500.0,20.395,20.4329,20.395,20.4139,57500.0
2005-01-31 13:50:00,32.35,32.4,32.33,32.37,134900.0,20.4076,20.4392,20.395,20.4202,134900.0
2005-01-31 14:00:00,32.38,32.41,32.34,32.4,60800.0,20.4266,20.4455,20.4013,20.4392,60800.0
2005-01-31 14:10:00,32.4,32.42,32.38,32.4,97300.0,20.4392,20.4518,20.4266,20.4392,97300.0
2005-01-31 14:20:00,32.39,32.54,32.37,32.49,129000.0,20.4329,20.5275,20.4202,20.4959,129000.0
2005-01-31 14:30:00,32.48,32.49,32.39,32.41,84400.0,20.4896,20.4959,20.4329,20.4455,84400.0
2005-01-31 14:40:00,32.42,32.5,32.41,32.45,205000.0,20.4518,20.5023,20.4455,20.4707,205000.0
2005-01-31 14:50:00,32.46,32.49,32.43,32.48,98600.0,20.477,20.4959,20.4581,20.4896,98600.0
2005-01-31 15:00:00,32.49,32.49,32.42,32.43,349900.0,20.4959,20.4959,20.4518,20.4581,349900.0
2005-01-31 15:10:00,32.43,32.43,32.3,32.3,95600.0,20.4581,20.4581,20.3761,20.3761,95600.0
2005-01-31 15:20:00,32.3,32.31,32.2,32.25,120100.0,20.3761,20.3824,20.313,20.3445,120100.0
2005-01-31 15:30:00,32.25,32.4,32.25,32.39,81200.0,20.3445,20.4392,20.3445,20.4329,81200.0
2005-01-31 15:40:00,32.4,32.42,32.35,32.36,334400.0,20.4392,20.4518,20.4076,20.4139,334400.0
2005-01-31 15:50:00,32.37,32.5,32.36,32.49,243400.0,20.4202,20.5023,20.4139,20.4959,243400.0
2005-02-01 09:30:00,32.64,32.65,32.4,32.47,255600.0,20.5906,20.5969,20.4392,20.4833,255600.0
2005-02-01 09:40:00,32.5,32.5,32.32,32.32,248100.0,20.5023,20.5023,20.3887,20.3887,248100.0
2005-02-01 09:50:00,32.33,32.5,32.27,32.46,224900.0,20.395,20.5023,20.3572,20.477,224900.0
2005-02-01 10:00:00,32.47,32.64,32.47,32.57,116700.0,20.4833,20.5906,20.4833,20.5464,116700.0
2005-02-01 10:10:00,32.57,32.74,32.57,32.61,134000.0,20.5464,20.6537,20.5464,20.5716,134000.0
2005-02-01 10:20:00,32.62,32.71,32.57,32.59,127200.0,20.578,20.6347,20.5464,20.559,127200.0
2005-02-01 10:30:00,32.59,32.67,32.58,32.65,152600.0,20.559,20.6095,20.5527,20.5969,152600.0
2005-02-01 10:40:00,32.64,32.65,32.56,32.65,97700.0,20.5906,20.5969,20.5401,20.5969,97700.0
2005-02-01 10:50:00,32.67,32.67,32.55,32.64,56900.0,20.6095,20.6095,20.5338,20.5906,56900.0
2005-02-01 11:00:00,32.63,32.7,32.58,32.58,74800.0,20.5843,20.6284,20.5527,20.5527,74800.0
2005-02-01 11:10:00,32.56,32.69,32.56,32.66,80900.0,20.5401,20.6221,20.5401,20.6032,80900.0
2005-02-01 11:20:00,32.65,32.66,32.53,32.53,71100.0,20.5969,20.6032,20.5212,20.5212,71100.0
2005-02-01 11:30:00,32.54,32.62,32.52,32.6,58200.0,20.5275,20.578,20.5149,20.5653,58200.0
2005-02-01 11:40:00,32.61,32.72,32.6,32.71,106800.0,20.5716,20.641,20.5653,20.6347,106800.0
2005-02-01 11:50:00,32.7,32.77,32.7,32.77,57100.0,20.6284,20.6726,20.6284,20.6726,57100.0
2005-02-01 12:00:00,32.77,32.83,32.76,32.81,70500.0,20.6726,20.7104,20.6663,20.6978,70500.0
2005-02-01 12:10:00,32.8,32.81,32.75,32.76,42800.0,20.6915,20.6978,20.66,20.6663,42800.0
2005-02-01 12:20:00,32.75,32.9,32.75,32.88,72000.0,20.66,20.7546,20.66,20.742,72000.0
2005-02-01 12:30:00,32.88,32.93,32.88,32.88,53500.0,20.742,20.7735,20.742,20.742,53500.0
2005-02-01 12:40:00,32.88,32.89,32.83,32.89,37800.0,20.742,20.7483,20.7104,20.7483,37800.0
2005-02-01 12:50:00,32.89,32.94,32.89,32.93,48600.0,20.7483,20.7798,20.7483,20.7735,48600.0
2005-02-01 13:00:00,32.94,32.94,32.93,32.93,62500.0,20.7798,20.7798,20.7735,20.7735,62500.0
2005-02-01 13:10:00,32.93,32.94,32.87,32.88,89600.0,20.7735,20.7798,20.7357,20.742,89600.0
2005-02-01 13:20:00,32.88,32.95,32.87,32.95,68200.0,20.742,20.7861,20.7357,20.7861,68200.0
2005-02-01 13:30:00,32.94,32.95,32.93,32.95,81600.0,20.7798,20.7861,20.7735,20.7861,81600.0
2005-02-01 13:40:00,32.95,32.99,32.95,32.99,80200.0,20.7861,20.8114,20.7861,20.8114,80200.0
2005-02-01 13:50:00,32.98,32.99,32.98,32.99,62600.0,20.8051,20.8114,20.8051,20.8114,62600.0
2005-02-01 14:00:00,32.98,33.02,32.98,33.02,240600.0,20.8051,20.8303,20.8051,20.8303,240600.0
2005-02-01 14:10:00,33.01,33.08,32.99,33.05,143500.0,20.824,20.8681,20.8114,20.8492,143500.0
2005-02-01 14:20:00,33.05,33.08,33.02,33.07,111500.0,20.8492,20.8681,20.8303,20.8618,111500.0
2005-02-01 14:30:00,33.07,33.13,33.01,33.03,117200.0,20.8618,20.8997,20.824,20.8366,117200.0
2005-02-01 14:40:00,33.02,33.05,32.95,32.95,121900.0,20.8303,20.8492,20.7861,20.7861,121900.0
2005-02-01 14:50:00,32.94,33.05,32.93,33.03,65600.0,20.7798,20.8492,20.7735,20.8366,65600.0
2005-02-01 15:00:00,33.03,33.05,32.98,33.0,165400.0,20.8366,20.8492,20.8051,20.8177,165400.0
2005-02-01 15:10:00,32.99,33.02,32.99,33.01,84900.0,20.8114,20.8303,20.8114,20.824,84900.0
2005-02-01 15:20:00,33.01,33.02,32.99,32.99,179100.0,20.824,20.8303,20.8114,20.8114,179100.0
2005-02-01 15:30:00,32.99,33.0,32.94,32.99,98500.0,20.8114,20.8177,20.7798,20.8114,98500.0
2005-02-01 15:40:00,33.0,33.02,32.98,33.02,105200.0,20.8177,20.8303,20.8051,20.8303,105200.0
2005-02-01 15:50:00,33.02,33.09,33.01,33.03,159100.0,20.8303,20.8744,20.824,20.8366,159100.0
2005-02-02 09:30:00,32.9,32.91,32.58,32.77,266900.0,20.7546,20.7609,20.5527,20.6726,266900.0
2005-02-02 09:40:00,32.76,32.76,32.58,32.58,99900.0,20.6663,20.6663,20.5527,20.5527,99900.0
2005-02-02 09:50:00,32.59,32.7,32.58,32.61,47000.0,20.559,20.6284,20.5527,20.5716,47000.0
2005-02-02 10:00:00,32.61,32.64,32.5,32.6,48000.0,20.5716,20.5906,20.5023,20.5653,48000.0
2005-02-02 10:10:00,32.59,32.64,32.53,32.54,99300.0,20.559,20.5906,20.5212,20.5275,99300.0
2005-02-02 10:20:00,32.54,32.65,32.54,32.65,31700.0,20.5275,20.5969,20.5275,20.5969,31700.0
2005-02-02 10:30:00,32.64,32.75,32.64,32.64,112000.0,20.5906,20.66,20.5906,20.5906,112000.0
2005-02-02 10:40:00,32.64,32.64,32.56,32.59,14600.0,20.5906,20.5906,20.5401,20.559,14600.0
2005-02-02 10:50:00,32.59,32.7,32.56,32.69,56100.0,20.559,20.6284,20.5401,20.6221,56100.0
2005-02-02 11:00:00,32.7,32.71,32.65,32.66,59500.0,20.6284,20.6347,20.5969,20.6032,59500.0
2005-02-02 11:10:00,32.65,32.68,32.62,32.64,31800.0,20.5969,20.6158,20.578,20.5906,31800.0
2005-02-02 11:20:00,32.64,32.72,32.62,32.71,28400.0,20.5906,20.641,20.578,20.6347,28400.0
2005-02-02 11:30:00,32.71,32.76,32.69,32.76,36200.0,20.6347,20.6663,20.6221,20.6663,36200.0
2005-02-02 11:40:00,32.76,32.78,32.69,32.73,38000.0,20.6663,20.6789,20.6221,20.6473,38000.0
2005-02-02 11:50:00,32.73,32.74,32.69,32.7,18500.0,20.6473,20.6537,20.6221,20.6284,18500.0
2005-02-02 12:00:00,32.71,32.72,32.67,32.7,32800.0,20.6347,20.641,20.6095,20.6284,32800.0
2005-02-02 12:10:00,32.69,32.7,32.61,32.62,31800.0,20.6221,20.6284,20.5716,20.578,31800.0
2005-02-02 12:20:00,32.6,32.61,32.52,32.54,51100.0,20.5653,20.5716,20.5149,20.5275,51100.0
2005-02-02 12:30:00,32.54,32.56,32.38,32.38,99400.0,20.5275,20.5401,20.4266,20.4266,99400.0
2005-02-02 12:40:00,32.38,32.49,32.37,32.46,39000.0,20.4266,20.4959,20.4202,20.477,39000.0
2005-02-02 12:50:00,32.47,32.48,32.36,32.38,45700.0,20.4833,20.4896,20.4139,20.4266,45700.0
2005-02-02 13:00:00,32.38,32.46,32.36,32.46,69300.0,20.4266,20.477,20.4139,20.477,69300.0
2005-02-02 13:10:00,32.46,32.55,32.42,32.52,127900.0,20.477,20.5338,20.4518,20.5149,127900.0
2005-02-02 13:20:00,32.53,32.57,32.52,32.55,47500.0,20.5212,20.5464,20.5149,20.5338,47500.0
2005-02-02 13:30:00,32.54,32.55,32.5,32.5,41200.0,20.5275,20.5338,20.5023,20.5023,41200.0
2005-02-02 13:40:00,32.5,32.5,32.44,32.45,66000.0,20.5023,20.5023,20.4644,20.4707,66000.0
2005-02-02 13:50:00,32.45,32.52,32.45,32.52,47500.0,20.4707,20.5149,20.4707,20.5149,47500.0
2005-02-02 14:00:00,32.51,32.53,32.48,32.51,34400.0,20.5086,20.5212,20.4896,20.5086,34400.0
2005-02-02 14:10:00,32.51,32.6,32.5,32.53,34300.0,20.5086,20.5653,20.5023,20.5212,34300.0
2005-02-02 14:20:00,32.55,32.67,32.54,32.65,41400.0,20.5338,20.6095,20.5275,20.5969,41400.0
2005-02-02 14:30:00,32.63,32.65,32.5,32.51,60900.0,20.5843,20.5969,20.5023,20.5086,60900.0
2005-02-02 14:40:00,32.51,32.6,32.48,32.56,40900.0,20.5086,20.5653,20.4896,20.5401,40900.0
2005-02-02 14:50:00,32.56,32.58,32.49,32.57,46400.0,20.5401,20.5527,20.4959,20.5464,46400.0
2005-02-02 15:00:00,32.57,32.57,32.5,32.5,47400.0,20.5464,20.5464,20.5023,20.5023,47400.0
2005-02-02 15:10:00,32.5,32.55,32.45,32.46,34900.0,20.5023,20.5338,20.4707,20.477,34900.0
2005-02-02 15:20:00,32.47,32.51,32.46,32.46,60800.0,20.4833,20.5086,20.477,20.477,60800.0
2005-02-02 15:30:00,32.47,32.62,32.46,32.61,81000.0,20.4833,20.578,20.477,20.5716,81000.0
2005-02-02 15:40:00,32.61,32.7,32.59,32.68,124300.0,20.5716,20.6284,20.559,20.6158,124300.0
2005-02-02 15:50:00,32.67,32.71,32.61,32.61,133600.0,20.6095,20.6347,20.5716,20.5716,133600.0
2005-02-03 09:30:00,32.4,32.41,32.06,32.32,108000.0,20.4392,20.4455,20.2247,20.3887,108000.0
2005-02-03 09:40:00,32.31,32.42,32.27,32.3,50900.0,20.3824,20.4518,20.3572,20.3761,50900.0
2005-02-03 09:50:00,32.31,32.31,32.15,32.22,47400.0,20.3824,20.3824,20.2815,20.3256,47400.0
2005-02-03 10:00:00,32.18,32.2,32.11,32.14,54200.0,20.3004,20.313,20.2562,20.2752,54200.0
2005-02-03 10:10:00,32.15,32.29,32.15,32.27,52900.0,20.2815,20.3698,20.2815,20.3572,52900.0
2005-02-03 10:20:00,32.29,32.37,32.29,32.33,61100.0,20.3698,20.4202,20.3698,20.395,61100.0
2005-02-03 10:30:00,32.36,32.51,32.36,32.5,48200.0,20.4139,20.5086,20.4139,20.5023,48200.0
2005-02-03 10:40:00,32.5,32.63,32.45,32.56,60200.0,20.5023,20.5843,20.4707,20.5401,60200.0
2005-02-03 10:50:00,32.55,32.57,32.45,32.49,40800.0,20.5338,20.5464,20.4707,20.4959,40800.0
2005-02-03 11:00:00,32.48,32.48,32.41,32.41,33900.0,20.4896,20.4896,20.4455,20.4455,33900.0
2005-02-03 11:10:00,32.42,32.42,32.3,32.3,29200.0,20.4518,20.4518,20.3761,20.3761,29200.0
2005-02-03 11:20:00,32.3,32.31,32.22,32.24,32500.0,20.3761,20.3824,20.3256,20.3382,32500.0
2005-02-03 11:30:00,32.22,32.24,32.19,32.21,40500.0,20.3256,20.3382,20.3067,20.3193,40500.0
2005-02-03 11:40:00,32.21,32.24,32.16,32.16,29200.0,20.3193,20.3382,20.2878,20.2878,29200.0
2005-02-03 11:50:00,32.15,32.15,32.13,32.14,37200.0,20.2815,20.2815,20.2688,20.2752,37200.0
2005-02-03 12:00:00,32.12,32.15,32.1,32.13,40700.0,20.2625,20.2815,20.2499,20.2688,40700.0
2005-02-03 12:10:00,32.14,32.14,32.1,32.11,47800.0,20.2752,20.2752,20.2499,20.2562,47800.0
2005-02-03 12:20:00,32.11,32.11,32.0,32.0,55800.0,20.2562,20.2562,20.1868,20.1868,55800.0
2005-02-03 12:30:00,32.01,32.01,31.97,31.98,46800.0,20.1931,20.1931,20.1679,20.1742,46800.0
2005-02-03 12:40:00,31.98,31.99,31.88,31.9,97500.0,20.1742,20.1805,20.1111,20.1238,97500.0
2005-02-03 12:50:00,31.9,31.9,31.85,31.85,67500.0,20.1238,20.1238,20.0922,20.0922,67500.0
2005-02-03 13:00:00,31.86,31.87,31.85,31.87,17700.0,20.0985,20.1048,20.0922,20.1048,17700.0
2005-02-03 13:10:00,31.86,31.91,31.86,31.9,101500.0,20.0985,20.1301,20.0985,20.1238,101500.0
2005-02-03 13:20:00,31.91,31.93,31.89,31.9,45000.0,20.1301,20.1427,20.1174,20.1238,45000.0
2005-02-03 13:30:00,31.9,31.96,31.9,31.96,48800.0,20.1238,20.1616,20.1238,20.1616,48800.0
2005-02-03 13:40:00,31.96,31.97,31.94,31.95,18500.0,20.1616,20.1679,20.149,20.1553,18500.0
2005-02-03 13:50:00,31.94,31.94,31.87,31.87,92300.0,20.149,20.149,20.1048,20.1048,92300.0
2005-02-03 14:00:00,31.87,31.89,31.82,31.83,71100.0,20.1048,20.1174,20.0733,20.0796,71100.0
2005-02-03 14:10:00,31.82,31.87,31.82,31.85,142400.0,20.0733,20.1048,20.0733,20.0922,142400.0
2005-02-03 14:20:00,31.87,31.92,31.87,31.91,32600.0,20.1048,20.1364,20.1048,20.1301,32600.0
2005-02-03 14:30:00,31.9,31.96,31.88,31.93,49400.0,20.1238,20.1616,20.1111,20.1427,49400.0
2005-02-03 14:40:00,31.93,31.99,31.92,31.99,46100.0,20.1427,20.1805,20.1364,20.1805,46100.0
2005-02-03 14:50:00,31.99,32.03,31.96,32.03,45100.0,20.1805,20.2058,20.1616,20.2058,45100.0
2005-02-03 15:00:00,32.02,32.02,31.9,31.91,100200.0,20.1995,20.1995,20.1238,20.1301,100200.0
2005-02-03 15:10:00,31.91,31.94,31.87,31.92,56500.0,20.1301,20.149,20.1048,20.1364,56500.0
2005-02-03 15:20:00,31.93,31.93,31.85,31.86,57000.0,20.1427,20.1427,20.0922,20.0985,57000.0
2005-02-03 15:30:00,31.86,32.03,31.85,32.0,99700.0,20.0985,20.2058,20.0922,20.1868,99700.0
2005-02-03 15:40:00,31.99,32.04,31.98,31.98,69400.0,20.1805,20.2121,20.1742,20.1742,69400.0
2005-02-03 15:50:00,31.98,32.02,31.96,32.01,116500.0,20.1742,20.1995,20.1616,20.1931,116500.0
2005-02-04 09:30:00,31.87,31.98,31.82,31.88,95700.0,20.1048,20.1742,20.0733,20.1111,95700.0
2005-02-04 09:40:00,31.89,32.05,31.86,32.03,94800.0,20.1174,20.2184,20.0985,20.2058,94800.0
2005-02-04 09:50:00,31.98,32.08,31.94,31.97,48500.0,20.1742,20.2373,20.149,20.1679,48500.0
2005-02-04 10:00:00,31.98,32.0,31.84,31.93,55800.0,20.1742,20.1868,20.0859,20.1427,55800.0
2005-02-04 10:10:00,31.94,31.95,31.88,31.95,55800.0,20.149,20.1553,20.1111,20.1553,55800.0
2005-02-04 10:20:00,31.98,32.27,31.98,32.2,123700.0,20.1742,20.3572,20.1742,20.313,123700.0
2005-02-04 10:30:00,32.2,32.25,32.08,32.18,66000.0,20.313,20.3445,20.2373,20.3004,66000.0
2005-02-04 10:40:00,32.17,32.25,32.15,32.21,81400.0,20.2941,20.3445,20.2815,20.3193,81400.0
2005-02-04 10:50:00,32.19,32.24,32.18,32.22,38700.0,20.3067,20.3382,20.3004,20.3256,38700.0
2005-02-04 11:00:00,32.22,32.41,32.21,32.4,54700.0,20.3256,20.4455,20.3193,20.4392,54700.0
2005-02-04 11:10:00,32.4,32.43,32.36,32.41,57100.0,20.4392,20.4581,20.4139,20.4455,57100.0
2005-02-04 11:20:00,32.42,32.48,32.41,32.44,59400.0,20.4518,20.4896,20.4455,20.4644,59400.0
2005-02-04 11:30:00,32.45,32.49,32.36,32.41,68700.0,20.4707,20.4959,20.4139,20.4455,68700.0
2005-02-04 11:40:00,32.41,32.44,32.39,32.44,53900.0,20.4455,20.4644,20.4329,20.4644,53900.0
2005-02-04 11:50:00,32.44,32.45,32.36,32.37,43500.0,20.4644,20.4707,20.4139,20.4202,43500.0
2005-02-04 12:00:00,32.4,32.44,32.36,32.39,24800.0,20.4392,20.4644,20.4139,20.4329,24800.0
2005-02-04 12:10:00,32.37,32.4,32.35,32.35,18700.0,20.4202,20.4392,20.4076,20.4076,18700.0
2005-02-04 12:20:00,32.38,32.38,32.35,32.38,24100.0,20.4266,20.4266,20.4076,20.4266,24100.0
2005-02-04 12:30:00,32.38,32.39,32.37,32.39,21900.0,20.4266,20.4329,20.4202,20.4329,21900.0
2005-02-04 12:40:00,32.39,32.4,32.39,32.39,21100.0,20.4329,20.4392,20.4329,20.4329,21100.0
2005-02-04 12:50:00,32.4,32.4,32.39,32.39,18800.0,20.4392,20.4392,20.4329,20.4329,18800.0
2005-02-04 13:00:00,32.4,32.4,32.39,32.4,11600.0,20.4392,20.4392,20.4329,20.4392,11600.0
2005-02-04 13:10:00,32.39,32.4,32.36,32.36,52800.0,20.4329,20.4392,20.4139,20.4139,52800.0
2005-02-04 13:20:00,32.35,32.36,32.29,32.34,37200.0,20.4076,20.4139,20.3698,20.4013,37200.0
2005-02-04 13:30:00,32.34,32.35,32.33,32.34,24400.0,20.4013,20.4076,20.395,20.4013,24400.0
2005-02-04 13:40:00,32.35,32.41,32.34,32.4,39100.0,20.4076,20.4455,20.4013,20.4392,39100.0
2005-02-04 13:50:00,32.39,32.39,32.31,32.31,32600.0,20.4329,20.4329,20.3824,20.3824,32600.0
2005-02-04 14:00:00,32.31,32.34,32.31,32.33,28100.0,20.3824,20.4013,20.3824,20.395,28100.0
2005-02-04 14:10:00,32.33,32.34,32.29,32.29,33800.0,20.395,20.4013,20.3698,20.3698,33800.0
2005-02-04 14:20:00,32.29,32.3,32.29,32.3,23700.0,20.3698,20.3761,20.3698,20.3761,23700.0
2005-02-04 14:30:00,32.3,32.3,32.29,32.3,21600.0,20.3761,20.3761,20.3698,20.3761,21600.0
2005-02-04 14:40:00,32.3,32.3,32.29,32.29,33200.0,20.3761,20.3761,20.3698,20.3698,33200.0
2005-02-04 14:50:00,32.29,32.3,32.27,32.27,37300.0,20.3698,20.3761,20.3572,20.3572,37300.0
2005-02-04 15:00:00,32.27,32.31,32.27,32.31,36400.0,20.3572,20.3824,20.3572,20.3824,36400.0
2005-02-04 15:10:00,32.3,32.33,32.23,32.24,56500.0,20.3761,20.395,20.3319,20.3382,56500.0
2005-02-04 15:20:00,32.24,32.24,32.18,32.2,85500.0,20.3382,20.3382,20.3004,20.313,85500.0
2005-02-04 15:30:00,32.2,32.32,32.19,32.31,82100.0,20.313,20.3887,20.3067,20.3824,82100.0
2005-02-04 15:40:00,32.31,32.4,32.31,32.38,67900.0,20.3824,20.4392,20.3824,20.4266,67900.0
2005-02-04 15:50:00,32.37,32.42,32.3,32.3,101900.0,20.4202,20.4518,20.3761,20.3761,101900.0
2005-02-07 09:30:00,32.32,32.5,31.9,31.98,166700.0,20.3887,20.5023,20.1238,20.1742,166700.0
2005-02-07 09:40:00,31.98,32.1,31.8,32.06,161300.0,20.1742,20.2499,20.0607,20.2247,161300.0
2005-02-07 09:50:00,32.06,32.25,32.05,32.21,115300.0,20.2247,20.3445,20.2184,20.3193,115300.0
2005-02-07 10:00:00,32.2,32.4,32.17,32.37,76700.0,20.313,20.4392,20.2941,20.4202,76700.0
2005-02-07 10:10:00,32.37,32.49,32.33,32.49,65800.0,20.4202,20.4959,20.395,20.4959,65800.0
2005-02-07 10:20:00,32.44,32.5,32.38,32.5,56200.0,20.4644,20.5023,20.4266,20.5023,56200.0
2005-02-07 10:30:00,32.5,32.56,32.49,32.51,51800.0,20.5023,20.5401,20.4959,20.5086,51800.0
2005-02-07 10:40:00,32.5,32.67,32.46,32.64,31900.0,20.5023,20.6095,20.477,20.5906,31900.0
2005-02-07 10:50:00,32.63,32.69,32.6,32.65,58100.0,20.5843,20.6221,20.5653,20.5969,58100.0
2005-02-07 11:00:00,32.63,32.66,32.61,32.62,40100.0,20.5843,20.6032,20.5716,20.578,40100.0
2005-02-07 11:10:00,32.62,32.66,32.5,32.64,77300.0,20.578,20.6032,20.5023,20.5906,77300.0
2005-02-07 11:20:00,32.64,32.65,32.56,32.57,59400.0,20.5906,20.5969,20.5401,20.5464,59400.0
2005-02-07 11:30:00,32.57,32.59,32.53,32.54,42600.0,20.5464,20.559,20.5212,20.5275,42600.0
2005-02-07 11:40:00,32.53,32.55,32.48,32.49,30100.0,20.5212,20.5338,20.4896,20.4959,30100.0
2005-02-07 11:50:00,32.48,32.57,32.45,32.47,31600.0,20.4896,20.5464,20.4707,20.4833,31600.0
2005-02-07 12:00:00,32.46,32.53,32.42,32.53,32200.0,20.477,20.5212,20.4518,20.5212,32200.0
2005-02-07 12:10:00,32.52,32.58,32.52,32.56,25700.0,20.5149,20.5527,20.5149,20.5401,25700.0
2005-02-07 12:20:00,32.56,32.57,32.49,32.5,27000.0,20.5401,20.5464,20.4959,20.5023,27000.0
2005-02-07 12:30:00,32.52,32.59,32.5,32.59,40500.0,20.5149,20.559,20.5023,20.559,40500.0
2005-02-07 12:40:00,32.58,32.61,32.55,32.55,60200.0,20.5527,20.5716,20.5338,20.5338,60200.0
2005-02-07 12:50:00,32.54,32.56,32.5,32.51,24300.0,20.5275,20.5401,20.5023,20.5086,24300.0
2005-02-07 13:00:00,32.51,32.52,32.49,32.5,49300.0,20.5086,20.5149,20.4959,20.5023,49300.0
2005-02-07 13:10:00,32.5,32.5,32.46,32.47,64700.0,20.5023,20.5023,20.477,20.4833,64700.0
2005-02-07 13:20:00,32.46,32.47,32.41,32.44,108500.0,20.477,20.4833,20.4455,20.4644,108500.0
2005-02-07 13:30:00,32.43,32.43,32.37,32.37,25500.0,20.4581,20.4581,20.4202,20.4202,25500.0
2005-02-07 13:40:00,32.38,32.38,32.27,32.3,27000.0,20.4266,20.4266,20.3572,20.3761,27000.0
2005-02-07 13:50:00,32.3,32.3,32.22,32.24,34800.0,20.3761,20.3761,20.3256,20.3382,34800.0
2005-02-07 14:00:00,32.24,32.31,32.22,32.28,21300.0,20.3382,20.3824,20.3256,20.3635,21300.0
2005-02-07 14:10:00,32.27,32.3,32.23,32.29,22100.0,20.3572,20.3761,20.3319,20.3698,22100.0
2005-02-07 14:20:00,32.29,32.36,32.29,32.35,32100.0,20.3698,20.4139,20.3698,20.4076,32100.0
2005-02-07 14:30:00,32.36,32.36,32.25,32.25,27300.0,20.4139,20.4139,20.3445,20.3445,27300.0
2005-02-07 14:40:00,32.25,32.32,32.25,32.29,40000.0,20.3445,20.3887,20.3445,20.3698,40000.0
2005-02-07 14:50:00,32.29,32.3,32.26,32.3,38300.0,20.3698,20.3761,20.3509,20.3761,38300.0
2005-02-07 15:00:00,32.3,32.3,32.27,32.28,33000.0,20.3761,20.3761,20.3572,20.3635,33000.0
2005-02-07 15:10:00,32.28,32.3,32.26,32.28,36700.0,20.3635,20.3761,20.3509,20.3635,36700.0
2005-02-07 15:20:00,32.28,32.32,32.28,32.31,63900.0,20.3635,20.3887,20.3635,20.3824,63900.0
2005-02-07 15:30:00,32.31,32.31,32.1,32.1,78000.0,20.3824,20.3824,20.2499,20.2499,78000.0
2005-02-07 15:40:00,32.25,32.25,32.2,32.2,75500.0,20.3445,20.3445,20.313,20.313,75500.0
2005-02-07 15:50:00,32.2,32.2,32.15,32.2,115800.0,20.313,20.313,20.2815,20.313,115800.0
2005-02-08 09:30:00,32.04,32.2,32.01,32.06,72900.0,20.2121,20.313,20.1931,20.2247,72900.0
2005-02-08 09:40:00,32.05,32.17,32.04,32.1,46200.0,20.2184,20.2941,20.2121,20.2499,46200.0
2005-02-08 09:50:00,32.09,32.14,32.05,32.08,34900.0,20.2436,20.2752,20.2184,20.2373,34900.0
2005-02-08 10:00:00,32.09,32.12,31.88,31.99,41000.0,20.2436,20.2625,20.1111,20.1805,41000.0
2005-02-08 10:10:00,31.99,32.03,31.97,31.98,48300.0,20.1805,20.2058,20.1679,20.1742,48300.0
2005-02-08 10:20:00,31.99,31.99,31.87,31.88,113700.0,20.1805,20.1805,20.1048,20.1111,113700.0
2005-02-08 10:30:00,31.87,31.93,31.75,31.77,78800.0,20.1048,20.1427,20.0291,20.0417,78800.0
2005-02-08 10:40:00,31.77,31.84,31.77,31.79,34500.0,20.0417,20.0859,20.0417,20.0544,34500.0
2005-02-08 10:50:00,31.78,31.82,31.75,31.77,37400.0,20.0481,20.0733,20.0291,20.0417,37400.0
2005-02-08 11:00:00,31.77,31.84,31.76,31.8,68300.0,20.0417,20.0859,20.0354,20.0607,68300.0
2005-02-08 11:10:00,31.8,31.82,31.77,31.8,49100.0,20.0607,20.0733,20.0417,20.0607,49100.0
2005-02-08 11:20:00,31.8,31.82,31.79,31.81,24400.0,20.0607,20.0733,20.0544,20.067,24400.0
2005-02-08 11:30:00,31.81,31.85,31.81,31.84,29700.0,20.067,20.0922,20.067,20.0859,29700.0
2005-02-08 11:40:00,31.84,31.85,31.78,31.78,46200.0,20.0859,20.0922,20.0481,20.0481,46200.0
2005-02-08 11:50:00,31.77,31.81,31.75,31.77,33000.0,20.0417,20.067,20.0291,20.0417,33000.0
2005-02-08 12:00:00,31.77,31.82,31.77,31.81,22100.0,20.0417,20.0733,20.0417,20.067,22100.0
2005-02-08 12:10:00,31.82,31.84,31.79,31.81,40200.0,20.0733,20.0859,20.0544,20.067,40200.0
2005-02-08 12:20:00,31.81,31.84,31.8,31.82,26600.0,20.067,20.0859,20.0607,20.0733,26600.0
2005-02-08 12:30:00,31.82,31.84,31.78,31.79,51200.0,20.0733,20.0859,20.0481,20.0544,51200.0
2005-02-08 12:40:00,31.79,31.84,31.78,31.84,23200.0,20.0544,20.0859,20.0481,20.0859,23200.0
2005-02-08 12:50:00,31.84,31.91,31.82,31.9,21600.0,20.0859,20.1301,20.0733,20.1238,21600.0
2005-02-08 13:00:00,31.9,31.9,31.85,31.85,33300.0,20.1238,20.1238,20.0922,20.0922,33300.0
2005-02-08 13:10:00,31.85,31.88,31.81,31.87,32700.0,20.0922,20.1111,20.067,20.1048,32700.0
2005-02-08 13:20:00,31.88,31.88,31.85,31.86,22300.0,20.1111,20.1111,20.0922,20.0985,22300.0
2005-02-08 13:30:00,31.86,31.89,31.85,31.88,15600.0,20.0985,20.1174,20.0922,20.1111,15600.0
2005-02-08 13:40:00,31.89,31.93,31.87,31.9,24000.0,20.1174,20.1427,20.1048,20.1238,24000.0
2005-02-08 13:50:00,31.89,31.9,31.85,31.9,7100.0,20.1174,20.1238,20.0922,20.1238,7100.0
2005-02-08 14:00:00,31.89,31.9,31.87,31.87,12900.0,20.1174,20.1238,20.1048,20.1048,12900.0
2005-02-08 14:10:00,31.89,32.0,31.88,31.98,71200.0,20.1174,20.1868,20.1111,20.1742,71200.0
2005-02-08 14:20:00,31.98,32.0,31.94,31.94,19200.0,20.1742,20.1868,20.149,20.149,19200.0
2005-02-08 14:30:00,31.95,31.95,31.88,31.91,31600.0,20.1553,20.1553,20.1111,20.1301,31600.0
2005-02-08 14:40:00,31.91,31.94,31.89,31.93,17800.0,20.1301,20.149,20.1174,20.1427,17800.0
2005-02-08 14:50:00,31.93,31.97,31.91,31.96,53100.0,20.1427,20.1679,20.1301,20.1616,53100.0
2005-02-08 15:00:00,31.97,32.01,31.96,31.97,20200.0,20.1679,20.1931,20.1616,20.1679,20200.0
2005-02-08 15:10:00,31.97,31.97,31.91,31.96,30900.0,20.1679,20.1679,20.1301,20.1616,30900.0
2005-02-08 15:20:00,31.94,31.96,31.91,31.94,47400.0,20.149,20.1616,20.1301,20.149,47400.0
2005-02-08 15:30:00,31.95,31.97,31.91,31.92,52400.0,20.1553,20.1679,20.1301,20.1364,52400.0
2005-02-08 15:40:00,31.92,31.92,31.84,31.86,70700.0,20.1364,20.1364,20.0859,20.0985,70700.0
2005-02-08 15:50:00,31.86,31.96,31.85,31.95,80000.0,20.0985,20.1616,20.0922,20.1553,80000.0
2005-02-09 09:30:00,32.15,32.33,31.95,32.3,154100.0,20.2815,20.395,20.1553,20.3761,154100.0
2005-02-09 09:40:00,32.34,32.5,32.33,32.46,255800.0,20.4013,20.5023,20.395,20.477,255800.0
2005-02-09 09:50:00,32.46,32.5,32.35,32.47,70400.0,20.477,20.5023,20.4076,20.4833,70400.0
2005-02-09 10:00:00,32.46,32.58,32.4,32.47,64900.0,20.477,20.5527,20.4392,20.4833,64900.0
2005-02-09 10:10:00,32.51,32.65,32.37,32.4,80600.0,20.5086,20.5969,20.4202,20.4392,80600.0
2005-02-09 10:20:00,32.4,32.41,32.25,32.26,64800.0,20.4392,20.4455,20.3445,20.3509,64800.0
2005-02-09 10:30:00,32.25,32.31,32.09,32.18,58900.0,20.3445,20.3824,20.2436,20.3004,58900.0
2005-02-09 10:40:00,32.18,32.23,32.17,32.2,35400.0,20.3004,20.3319,20.2941,20.313,35400.0
2005-02-09 10:50:00,32.18,32.24,32.17,32.21,34200.0,20.3004,20.3382,20.2941,20.3193,34200.0
2005-02-09 11:00:00,32.21,32.23,32.18,32.18,46500.0,20.3193,20.3319,20.3004,20.3004,46500.0
2005-02-09 11:10:00,32.18,32.24,32.18,32.23,34300.0,20.3004,20.3382,20.3004,20.3319,34300.0
2005-02-09 11:20:00,32.23,32.29,32.23,32.27,22500.0,20.3319,20.3698,20.3319,20.3572,22500.0
2005-02-09 11:30:00,32.28,32.36,32.26,32.36,38800.0,20.3635,20.4139,20.3509,20.4139,38800.0
2005-02-09 11:40:00,32.35,32.38,32.3,32.31,33600.0,20.4076,20.4266,20.3761,20.3824,33600.0
2005-02-09 11:50:00,32.33,32.35,32.3,32.32,16800.0,20.395,20.4076,20.3761,20.3887,16800.0
2005-02-09 12:00:00,32.32,32.33,32.31,32.33,22900.0,20.3887,20.395,20.3824,20.395,22900.0
2005-02-09 12:10:00,32.32,32.35,32.32,32.34,24400.0,20.3887,20.4076,20.3887,20.4013,24400.0
2005-02-09 12:20:00,32.33,32.35,32.28,32.31,40300.0,20.395,20.4076,20.3635,20.3824,40300.0
2005-02-09 12:30:00,32.3,32.36,32.3,32.32,49000.0,20.3761,20.4139,20.3761,20.3887,49000.0
2005-02-09 12:40:00,32.32,32.33,32.3,32.31,19600.0,20.3887,20.395,20.3761,20.3824,19600.0
2005-02-09 12:50:00,32.31,32.34,32.31,32.34,15300.0,20.3824,20.4013,20.3824,20.4013,15300.0
2005-02-09 13:00:00,32.34,32.35,32.33,32.35,21300.0,20.4013,20.4076,20.395,20.4076,21300.0
2005-02-09 13:10:00,32.35,32.48,32.34,32.47,53100.0,20.4076,20.4896,20.4013,20.4833,53100.0
2005-02-09 13:20:00,32.47,32.48,32.46,32.48,19400.0,20.4833,20.4896,20.477,20.4896,19400.0
2005-02-09 13:30:00,32.48,32.5,32.47,32.47,91000.0,20.4896,20.5023,20.4833,20.4833,91000.0
2005-02-09 13:40:00,32.48,32.5,32.48,32.49,47600.0,20.4896,20.5023,20.4896,20.4959,47600.0
2005-02-09 13:50:00,32.49,32.54,32.48,32.52,28000.0,20.4959,20.5275,20.4896,20.5149,28000.0
2005-02-09 14:00:00,32.51,32.55,32.43,32.43,32100.0,20.5086,20.5338,20.4581,20.4581,32100.0
2005-02-09 14:10:00,32.43,32.51,32.42,32.5,34500.0,20.4581,20.5086,20.4518,20.5023,34500.0
2005-02-09 14:20:00,32.5,32.51,32.45,32.46,28100.0,20.5023,20.5086,20.4707,20.477,28100.0
2005-02-09 14:30:00,32.45,32.52,32.45,32.52,38200.0,20.4707,20.5149,20.4707,20.5149,38200.0
2005-02-09 14:40:00,32.53,32.55,32.53,32.55,55700.0,20.5212,20.5338,20.5212,20.5338,55700.0
2005-02-09 14:50:00,32.55,32.56,32.49,32.54,35700.0,20.5338,20.5401,20.4959,20.5275,35700.0
2005-02-09 15:00:00,32.53,32.57,32.53,32.53,58400.0,20.5212,20.5464,20.5212,20.5212,58400.0
2005-02-09 15:10:00,32.52,32.54,32.44,32.52,87400.0,20.5149,20.5275,20.4644,20.5149,87400.0
2005-02-09 15:20:00,32.52,32.59,32.52,32.53,66000.0,20.5149,20.559,20.5149,20.5212,66000.0
2005-02-09 15:30:00,32.54,32.57,32.5,32.51,122200.0,20.5275,20.5464,20.5023,20.5086,122200.0
2005-02-09 15:40:00,32.5,32.53,32.49,32.51,116300.0,20.5023,20.5212,20.4959,20.5086,116300.0
2005-02-09 15:50:00,32.51,32.51,32.43,32.47,96100.0,20.5086,20.5086,20.4581,20.4833,96100.0
2005-02-10 09:30:00,32.5,32.5,32.0,32.13,110200.0,20.5023,20.5023,20.1868,20.2688,110200.0
2005-02-10 09:40:00,32.15,32.2,32.06,32.08,64900.0,20.2815,20.313,20.2247,20.2373,64900.0
2005-02-10 09:50:00,32.1,32.25,32.03,32.24,73000.0,20.2499,20.3445,20.2058,20.3382,73000.0
2005-02-10 10:00:00,32.25,32.25,32.08,32.1,154100.0,20.3445,20.3445,20.2373,20.2499,154100.0
2005-02-10 10:10:00,32.1,32.14,32.03,32.07,40400.0,20.2499,20.2752,20.2058,20.231,40400.0
2005-02-10 10:20:00,32.12,32.16,32.1,32.14,46500.0,20.2625,20.2878,20.2499,20.2752,46500.0
2005-02-10 10:30:00,32.13,32.14,32.0,32.06,72200.0,20.2688,20.2752,20.1868,20.2247,72200.0
2005-02-10 10:40:00,32.07,32.07,31.96,31.96,75500.0,20.231,20.231,20.1616,20.1616,75500.0
2005-02-10 10:50:00,31.95,32.07,31.91,32.07,74900.0,20.1553,20.231,20.1301,20.231,74900.0
2005-02-10 11:00:00,32.04,32.08,32.01,32.07,49900.0,20.2121,20.2373,20.1931,20.231,49900.0
2005-02-10 11:10:00,32.07,32.08,31.99,31.99,42400.0,20.231,20.2373,20.1805,20.1805,42400.0
2005-02-10 11:20:00,31.99,32.13,31.95,32.12,47200.0,20.1805,20.2688,20.1553,20.2625,47200.0
2005-02-10 11:30:00,32.11,32.12,32.05,32.06,99500.0,20.2562,20.2625,20.2184,20.2247,99500.0
2005-02-10 11:40:00,32.05,32.06,32.0,32.06,21900.0,20.2184,20.2247,20.1868,20.2247,21900.0
2005-02-10 11:50:00,32.06,32.09,32.04,32.06,39700.0,20.2247,20.2436,20.2121,20.2247,39700.0
2005-02-10 12:00:00,32.07,32.09,32.05,32.07,22100.0,20.231,20.2436,20.2184,20.231,22100.0
2005-02-10 12:10:00,32.07,32.07,32.0,32.0,39900.0,20.231,20.231,20.1868,20.1868,39900.0
2005-02-10 12:20:00,32.01,32.08,32.0,32.02,26400.0,20.1931,20.2373,20.1868,20.1995,26400.0
2005-02-10 12:30:00,32.02,32.06,32.01,32.05,21500.0,20.1995,20.2247,20.1931,20.2184,21500.0
2005-02-10 12:40:00,32.04,32.08,32.01,32.06,20000.0,20.2121,20.2373,20.1931,20.2247,20000.0
2005-02-10 12:50:00,32.03,32.12,32.03,32.1,40600.0,20.2058,20.2625,20.2058,20.2499,40600.0
2005-02-10 13:00:00,32.09,32.12,32.06,32.08,13900.0,20.2436,20.2625,20.2247,20.2373,13900.0
2005-02-10 13:10:00,32.08,32.11,32.08,32.1,16300.0,20.2373,20.2562,20.2373,20.2499,16300.0
2005-02-10 13:20:00,32.09,32.17,32.09,32.17,41200.0,20.2436,20.2941,20.2436,20.2941,41200.0
2005-02-10 13:30:00,32.16,32.16,32.09,32.09,31800.0,20.2878,20.2878,20.2436,20.2436,31800.0
2005-02-10 13:40:00,32.12,32.2,32.1,32.2,24700.0,20.2625,20.313,20.2499,20.313,24700.0
2005-02-10 13:50:00,32.21,32.32,32.2,32.29,46200.0,20.3193,20.3887,20.313,20.3698,46200.0
2005-02-10 14:00:00,32.29,32.34,32.24,32.33,92900.0,20.3698,20.4013,20.3382,20.395,92900.0
2005-02-10 14:10:00,32.33,32.34,32.22,32.26,43300.0,20.395,20.4013,20.3256,20.3509,43300.0
2005-02-10 14:20:00,32.27,32.29,32.2,32.25,32600.0,20.3572,20.3698,20.313,20.3445,32600.0
2005-02-10 14:30:00,32.24,32.25,32.17,32.24,30600.0,20.3382,20.3445,20.2941,20.3382,30600.0
2005-02-10 14:40:00,32.24,32.24,32.19,32.2,55100.0,20.3382,20.3382,20.3067,20.313,55100.0
2005-02-10 14:50:00,32.22,32.35,32.21,32.31,30300.0,20.3256,20.4076,20.3193,20.3824,30300.0
2005-02-10 15:00:00,32.28,32.32,32.24,32.29,30200.0,20.3635,20.3887,20.3382,20.3698,30200.0
2005-02-10 15:10:00,32.29,32.3,32.27,32.28,21200.0,20.3698,20.3761,20.3572,20.3635,21200.0
2005-02-10 15:20:00,32.28,32.29,32.24,32.27,48400.0,20.3635,20.3698,20.3382,20.3572,48400.0
2005-02-10 15:30:00,32.26,32.28,32.18,32.27,107500.0,20.3509,20.3635,20.3004,20.3572,107500.0
2005-02-10 15:40:00,32.26,32.3,32.24,32.3,74200.0,20.3509,20.3761,20.3382,20.3761,74200.0
2005-02-10 15:50:00,32.31,32.52,32.31,32.47,245300.0,20.3824,20.5149,20.3824,20.4833,245300.0
2005-02-11 09:30:00,32.47,32.66,32.37,32.45,76200.0,20.4833,20.6032,20.4202,20.4707,76200.0
2005-02-11 09:40:00,32.41,32.64,32.41,32.61,66800.0,20.4455,20.5906,20.4455,20.5716,66800.0
2005-02-11 09:50:00,32.62,32.74,32.59,32.66,54500.0,20.578,20.6537,20.559,20.6032,54500.0
2005-02-11 10:00:00,32.65,32.75,32.61,32.71,88700.0,20.5969,20.66,20.5716,20.6347,88700.0
2005-02-11 10:10:00,32.72,32.73,32.54,32.59,26300.0,20.641,20.6473,20.5275,20.559,26300.0
2005-02-11 10:20:00,32.59,32.6,32.54,32.54,30800.0,20.559,20.5653,20.5275,20.5275,30800.0
2005-02-11 10:30:00,32.57,32.57,32.47,32.47,35800.0,20.5464,20.5464,20.4833,20.4833,35800.0
2005-02-11 10:40:00,32.48,32.56,32.48,32.5,27200.0,20.4896,20.5401,20.4896,20.5023,27200.0
2005-02-11 10:50:00,32.48,32.49,32.39,32.43,25600.0,20.4896,20.4959,20.4329,20.4581,25600.0
2005-02-11 11:00:00,32.43,32.52,32.43,32.48,58500.0,20.4581,20.5149,20.4581,20.4896,58500.0
2005-02-11 11:10:00,32.49,32.59,32.47,32.56,40600.0,20.4959,20.559,20.4833,20.5401,40600.0
2005-02-11 11:20:00,32.57,32.69,32.52,32.65,90200.0,20.5464,20.6221,20.5149,20.5969,90200.0
2005-02-11 11:30:00,32.67,32.72,32.58,32.65,166400.0,20.6095,20.641,20.5527,20.5969,166400.0
2005-02-11 11:40:00,32.66,32.7,32.64,32.68,24000.0,20.6032,20.6284,20.5906,20.6158,24000.0
2005-02-11 11:50:00,32.68,32.73,32.6,32.71,51600.0,20.6158,20.6473,20.5653,20.6347,51600.0
2005-02-11 12:00:00,32.72,32.79,32.72,32.74,38700.0,20.641,20.6852,20.641,20.6537,38700.0
2005-02-11 12:10:00,32.75,32.76,32.69,32.7,41700.0,20.66,20.6663,20.6221,20.6284,41700.0
2005-02-11 12:20:00,32.7,32.8,32.7,32.8,43500.0,20.6284,20.6915,20.6284,20.6915,43500.0
2005-02-11 12:30:00,32.77,32.85,32.73,32.85,47500.0,20.6726,20.723,20.6473,20.723,47500.0
2005-02-11 12:40:00,32.81,32.84,32.77,32.8,47800.0,20.6978,20.7167,20.6726,20.6915,47800.0
2005-02-11 12:50:00,32.79,32.82,32.79,32.81,31500.0,20.6852,20.7041,20.6852,20.6978,31500.0
2005-02-11 13:00:00,32.8,33.0,32.8,32.96,70200.0,20.6915,20.8177,20.6915,20.7924,70200.0
2005-02-11 13:10:00,32.96,32.98,32.94,32.95,53400.0,20.7924,20.8051,20.7798,20.7861,53400.0
2005-02-11 13:20:00,32.95,32.98,32.89,32.95,31100.0,20.7861,20.8051,20.7483,20.7861,31100.0
2005-02-11 13:30:00,32.95,33.02,32.94,33.02,140600.0,20.7861,20.8303,20.7798,20.8303,140600.0
2005-02-11 13:40:00,33.0,33.1,33.0,33.04,39800.0,20.8177,20.8808,20.8177,20.8429,39800.0
2005-02-11 13:50:00,33.04,33.09,33.0,33.02,115500.0,20.8429,20.8744,20.8177,20.8303,115500.0
2005-02-11 14:00:00,33.03,33.09,33.02,33.07,27900.0,20.8366,20.8744,20.8303,20.8618,27900.0
2005-02-11 14:10:00,33.06,33.08,32.98,33.02,40000.0,20.8555,20.8681,20.8051,20.8303,40000.0
2005-02-11 14:20:00,33.01,33.1,32.99,33.0,82200.0,20.824,20.8808,20.8114,20.8177,82200.0
2005-02-11 14:30:00,33.0,33.03,32.99,33.01,32800.0,20.8177,20.8366,20.8114,20.824,32800.0
2005-02-11 14:40:00,33.02,33.06,33.0,33.06,49500.0,20.8303,20.8555,20.8177,20.8555,49500.0
2005-02-11 14:50:00,33.07,33.09,33.06,33.07,50800.0,20.8618,20.8744,20.8555,20.8618,50800.0
2005-02-11 15:00:00,33.09,33.09,32.99,32.99,55100.0,20.8744,20.8744,20.8114,20.8114,55100.0
2005-02-11 15:10:00,32.99,33.02,32.91,32.97,53100.0,20.8114,20.8303,20.7609,20.7987,53100.0
2005-02-11 15:20:00,32.98,33.03,32.95,33.01,65100.0,20.8051,20.8366,20.7861,20.824,65100.0
2005-02-11 15:30:00,33.04,33.07,33.0,33.03,47900.0,20.8429,20.8618,20.8177,20.8366,47900.0
2005-02-11 15:40:00,33.02,33.04,32.93,33.04,75100.0,20.8303,20.8429,20.7735,20.8429,75100.0
2005-02-11 15:50:00,33.05,33.05,32.97,32.99,119000.0,20.8492,20.8492,20.7987,20.8114,119000.0
2005-02-14 09:30:00,32.82,32.98,32.75,32.81,90400.0,20.7041,20.8051,20.66,20.6978,90400.0
2005-02-14 09:40:00,32.83,32.93,32.74,32.77,40400.0,20.7104,20.7735,20.6537,20.6726,40400.0
2005-02-14 09:50:00,32.75,32.78,32.35,32.44,80100.0,20.66,20.6789,20.4076,20.4644,80100.0
2005-02-14 10:00:00,32.38,32.42,32.31,32.42,47100.0,20.4266,20.4518,20.3824,20.4518,47100.0
2005-02-14 10:10:00,32.44,32.44,32.35,32.37,52400.0,20.4644,20.4644,20.4076,20.4202,52400.0
2005-02-14 10:20:00,32.37,32.55,32.35,32.54,68300.0,20.4202,20.5338,20.4076,20.5275,68300.0
2005-02-14 10:30:00,32.54,32.55,32.36,32.36,27800.0,20.5275,20.5338,20.4139,20.4139,27800.0
2005-02-14 10:40:00,32.36,32.36,32.15,32.19,83700.0,20.4139,20.4139,20.2815,20.3067,83700.0
2005-02-14 10:50:00,32.19,32.24,32.18,32.19,110400.0,20.3067,20.3382,20.3004,20.3067,110400.0
2005-02-14 11:00:00,32.19,32.2,32.15,32.17,86200.0,20.3067,20.313,20.2815,20.2941,86200.0
2005-02-14 11:10:00,32.17,32.22,32.17,32.22,227700.0,20.2941,20.3256,20.2941,20.3256,227700.0
2005-02-14 11:20:00,32.23,32.31,32.22,32.3,68600.0,20.3319,20.3824,20.3256,20.3761,68600.0
2005-02-14 11:30:00,32.3,32.31,32.26,32.26,63100.0,20.3761,20.3824,20.3509,20.3509,63100.0
2005-02-14 11:40:00,32.26,32.27,32.24,32.24,74900.0,20.3509,20.3572,20.3382,20.3382,74900.0
2005-02-14 11:50:00,32.24,32.26,32.22,32.24,48000.0,20.3382,20.3509,20.3256,20.3382,48000.0
2005-02-14 12:00:00,32.23,32.24,32.21,32.23,133100.0,20.3319,20.3382,20.3193,20.3319,133100.0
2005-02-14 12:10:00,32.23,32.27,32.23,32.25,66700.0,20.3319,20.3572,20.3319,20.3445,66700.0
2005-02-14 12:20:00,32.25,32.3,32.25,32.28,64400.0,20.3445,20.3761,20.3445,20.3635,64400.0
2005-02-14 12:30:00,32.28,32.3,32.27,32.28,33600.0,20.3635,20.3761,20.3572,20.3635,33600.0
2005-02-14 12:40:00,32.27,32.28,32.25,32.26,16300.0,20.3572,20.3635,20.3445,20.3509,16300.0
2005-02-14 12:50:00,32.28,32.3,32.25,32.28,20800.0,20.3635,20.3761,20.3445,20.3635,20800.0
2005-02-14 13:00:00,32.28,32.28,32.25,32.27,18600.0,20.3635,20.3635,20.3445,20.3572,18600.0
2005-02-14 13:10:00,32.28,32.29,32.25,32.27,6900.0,20.3635,20.3698,20.3445,20.3572,6900.0
2005-02-14 13:20:00,32.27,32.31,32.27,32.28,36200.0,20.3572,20.3824,20.3572,20.3635,36200.0
2005-02-14 13:30:00,32.28,32.29,32.26,32.27,14700.0,20.3635,20.3698,20.3509,20.3572,14700.0
2005-02-14 13:40:00,32.29,32.29,32.25,32.27,28000.0,20.3698,20.3698,20.3445,20.3572,28000.0
2005-02-14 13:50:00,32.27,32.3,32.12,32.13,45700.0,20.3572,20.3761,20.2625,20.2688,45700.0
2005-02-14 14:00:00,32.15,32.24,32.13,32.23,49800.0,20.2815,20.3382,20.2688,20.3319,49800.0
2005-02-14 14:10:00,32.24,32.31,32.24,32.3,21100.0,20.3382,20.3824,20.3382,20.3761,21100.0
2005-02-14 14:20:00,32.31,32.32,32.27,32.3,26100.0,20.3824,20.3887,20.3572,20.3761,26100.0
2005-02-14 14:30:00,32.29,32.35,32.29,32.34,26400.0,20.3698,20.4076,20.3698,20.4013,26400.0
2005-02-14 14:40:00,32.34,32.34,32.27,32.28,31800.0,20.4013,20.4013,20.3572,20.3635,31800.0
2005-02-14 14:50:00,32.27,32.32,32.27,32.32,30000.0,20.3572,20.3887,20.3572,20.3887,30000.0
2005-02-14 15:00:00,32.31,32.31,32.25,32.29,34700.0,20.3824,20.3824,20.3445,20.3698,34700.0
2005-02-14 15:10:00,32.29,32.32,32.28,32.3,32000.0,20.3698,20.3887,20.3635,20.3761,32000.0
2005-02-14 15:20:00,32.3,32.33,32.26,32.33,37400.0,20.3761,20.395,20.3509,20.395,37400.0
2005-02-14 15:30:00,32.33,32.36,32.28,32.3,61400.0,20.395,20.4139,20.3635,20.3761,61400.0
2005-02-14 15:40:00,32.31,32.34,32.3,32.32,62700.0,20.3824,20.4013,20.3761,20.3887,62700.0
2005-02-14 15:50:00,32.32,32.36,32.32,32.33,74200.0,20.3887,20.4139,20.3887,20.395,74200.0
2005-02-15 09:30:00,32.24,32.46,32.24,32.42,72300.0,20.3382,20.477,20.3382,20.4518,72300.0
2005-02-15 09:40:00,32.4,32.56,32.37,32.45,53600.0,20.4392,20.5401,20.4202,20.4707,53600.0
2005-02-15 09:50:00,32.38,32.54,32.28,32.48,78800.0,20.4266,20.5275,20.3635,20.4896,78800.0
2005-02-15 10:00:00,32.49,32.52,32.37,32.43,57300.0,20.4959,20.5149,20.4202,20.4581,57300.0
2005-02-15 10:10:00,32.44,32.44,32.34,32.41,45400.0,20.4644,20.4644,20.4013,20.4455,45400.0
2005-02-15 10:20:00,32.42,32.45,32.28,32.36,75400.0,20.4518,20.4707,20.3635,20.4139,75400.0
2005-02-15 10:30:00,32.36,32.4,32.29,32.29,45400.0,20.4139,20.4392,20.3698,20.3698,45400.0
2005-02-15 10:40:00,32.29,32.37,32.27,32.34,46300.0,20.3698,20.4202,20.3572,20.4013,46300.0
2005-02-15 10:50:00,32.27,32.36,32.26,32.31,56600.0,20.3572,20.4139,20.3509,20.3824,56600.0
2005-02-15 11:00:00,32.3,32.31,32.25,32.3,48200.0,20.3761,20.3824,20.3445,20.3761,48200.0
2005-02-15 11:10:00,32.29,32.31,32.29,32.31,15400.0,20.3698,20.3824,20.3698,20.3824,15400.0
2005-02-15 11:20:00,32.3,32.36,32.29,32.35,64100.0,20.3761,20.4139,20.3698,20.4076,64100.0
2005-02-15 11:30:00,32.35,32.37,32.34,32.35,47500.0,20.4076,20.4202,20.4013,20.4076,47500.0
2005-02-15 11:40:00,32.35,32.36,32.34,32.36,18300.0,20.4076,20.4139,20.4013,20.4139,18300.0
2005-02-15 11:50:00,32.35,32.37,32.35,32.36,24000.0,20.4076,20.4202,20.4076,20.4139,24000.0
2005-02-15 12:00:00,32.37,32.38,32.36,32.36,18500.0,20.4202,20.4266,20.4139,20.4139,18500.0
2005-02-15 12:10:00,32.37,32.54,32.36,32.54,139000.0,20.4202,20.5275,20.4139,20.5275,139000.0
2005-02-15 12:20:00,32.52,32.52,32.44,32.5,28500.0,20.5149,20.5149,20.4644,20.5023,28500.0
2005-02-15 12:30:00,32.49,32.55,32.48,32.5,24400.0,20.4959,20.5338,20.4896,20.5023,24400.0
2005-02-15 12:40:00,32.49,32.5,32.47,32.5,14700.0,20.4959,20.5023,20.4833,20.5023,14700.0
2005-02-15 12:50:00,32.5,32.56,32.49,32.56,30100.0,20.5023,20.5401,20.4959,20.5401,30100.0
2005-02-15 13:00:00,32.55,32.57,32.51,32.55,35700.0,20.5338,20.5464,20.5086,20.5338,35700.0
2005-02-15 13:10:00,32.56,32.6,32.55,32.58,41100.0,20.5401,20.5653,20.5338,20.5527,41100.0
2005-02-15 13:20:00,32.58,32.65,32.58,32.59,44400.0,20.5527,20.5969,20.5527,20.559,44400.0
2005-02-15 13:30:00,32.6,32.62,32.57,32.58,48700.0,20.5653,20.578,20.5464,20.5527,48700.0
2005-02-15 13:40:00,32.58,32.6,32.58,32.58,14800.0,20.5527,20.5653,20.5527,20.5527,14800.0
2005-02-15 13:50:00,32.58,32.65,32.56,32.65,26000.0,20.5527,20.5969,20.5401,20.5969,26000.0
2005-02-15 14:00:00,32.65,32.72,32.65,32.65,41900.0,20.5969,20.641,20.5969,20.5969,41900.0
2005-02-15 14:10:00,32.64,32.66,32.58,32.62,40600.0,20.5906,20.6032,20.5527,20.578,40600.0
2005-02-15 14:20:00,32.62,32.69,32.61,32.66,27600.0,20.578,20.6221,20.5716,20.6032,27600.0
2005-02-15 14:30:00,32.67,32.75,32.67,32.74,52200.0,20.6095,20.66,20.6095,20.6537,52200.0
2005-02-15 14:40:00,32.74,32.75,32.63,32.69,64100.0,20.6537,20.66,20.5843,20.6221,64100.0
2005-02-15 14:50:00,32.69,32.75,32.69,32.73,40900.0,20.6221,20.66,20.6221,20.6473,40900.0
2005-02-15 15:00:00,32.72,32.76,32.7,32.74,69500.0,20.641,20.6663,20.6284,20.6537,69500.0
2005-02-15 15:10:00,32.74,32.75,32.68,32.72,29800.0,20.6537,20.66,20.6158,20.641,29800.0
2005-02-15 15:20:00,32.7,32.74,32.69,32.69,24000.0,20.6284,20.6537,20.6221,20.6221,24000.0
2005-02-15 15:30:00,32.7,32.72,32.64,32.64,39400.0,20.6284,20.641,20.5906,20.5906,39400.0
2005-02-15 15:40:00,32.64,32.68,32.64,32.66,44000.0,20.5906,20.6158,20.5906,20.6032,44000.0
2005-02-15 15:50:00,32.66,32.7,32.61,32.68,68000.0,20.6032,20.6284,20.5716,20.6158,68000.0
2005-02-16 09:30:00,32.49,32.49,32.3,32.3,61000.0,20.4959,20.4959,20.3761,20.3761,61000.0
2005-02-16 09:40:00,32.3,32.3,32.13,32.24,37300.0,20.3761,20.3761,20.2688,20.3382,37300.0
2005-02-16 09:50:00,32.25,32.34,32.11,32.17,67000.0,20.3445,20.4013,20.2562,20.2941,67000.0
2005-02-16 10:00:00,32.2,32.24,32.09,32.09,48500.0,20.313,20.3382,20.2436,20.2436,48500.0
2005-02-16 10:10:00,32.09,32.22,32.08,32.22,26900.0,20.2436,20.3256,20.2373,20.3256,26900.0
2005-02-16 10:20:00,32.22,32.22,32.05,32.09,39400.0,20.3256,20.3256,20.2184,20.2436,39400.0
2005-02-16 10:30:00,32.09,32.1,31.97,31.99,59300.0,20.2436,20.2499,20.1679,20.1805,59300.0
2005-02-16 10:40:00,31.98,32.05,31.98,32.03,46300.0,20.1742,20.2184,20.1742,20.2058,46300.0
2005-02-16 10:50:00,32.04,32.04,32.0,32.02,30200.0,20.2121,20.2121,20.1868,20.1995,30200.0
2005-02-16 11:00:00,32.02,32.04,32.02,32.02,18700.0,20.1995,20.2121,20.1995,20.1995,18700.0
2005-02-16 11:10:00,32.03,32.1,32.02,32.1,50700.0,20.2058,20.2499,20.1995,20.2499,50700.0
2005-02-16 11:20:00,32.1,32.12,32.1,32.1,41900.0,20.2499,20.2625,20.2499,20.2499,41900.0
2005-02-16 11:30:00,32.11,32.15,32.09,32.11,24100.0,20.2562,20.2815,20.2436,20.2562,24100.0
2005-02-16 11:40:00,32.11,32.12,32.06,32.06,21700.0,20.2562,20.2625,20.2247,20.2247,21700.0
2005-02-16 11:50:00,32.07,32.07,32.04,32.04,18300.0,20.231,20.231,20.2121,20.2121,18300.0
2005-02-16 12:00:00,32.03,32.06,32.01,32.04,40000.0,20.2058,20.2247,20.1931,20.2121,40000.0
2005-02-16 12:10:00,32.02,32.02,31.94,31.94,37300.0,20.1995,20.1995,20.149,20.149,37300.0
2005-02-16 12:20:00,31.93,31.94,31.9,31.94,52200.0,20.1427,20.149,20.1238,20.149,52200.0
2005-02-16 12:30:00,31.93,31.94,31.91,31.92,39100.0,20.1427,20.149,20.1301,20.1364,39100.0
2005-02-16 12:40:00,31.92,31.93,31.88,31.89,34700.0,20.1364,20.1427,20.1111,20.1174,34700.0
2005-02-16 12:50:00,31.88,31.89,31.86,31.87,23700.0,20.1111,20.1174,20.0985,20.1048,23700.0
2005-02-16 13:00:00,31.87,31.9,31.84,31.84,64300.0,20.1048,20.1238,20.0859,20.0859,64300.0
2005-02-16 13:10:00,31.83,31.84,31.81,31.82,49400.0,20.0796,20.0859,20.067,20.0733,49400.0
2005-02-16 13:20:00,31.82,31.83,31.8,31.81,32300.0,20.0733,20.0796,20.0607,20.067,32300.0
2005-02-16 13:30:00,31.82,31.83,31.67,31.68,76000.0,20.0733,20.0796,19.9787,19.985,76000.0
2005-02-16 13:40:00,31.68,31.7,31.65,31.7,43000.0,19.985,19.9976,19.966,19.9976,43000.0
2005-02-16 13:50:00,31.7,31.74,31.69,31.72,34400.0,19.9976,20.0228,19.9913,20.0102,34400.0
2005-02-16 14:00:00,31.72,31.82,31.72,31.82,82700.0,20.0102,20.0733,20.0102,20.0733,82700.0
2005-02-16 14:10:00,31.82,31.82,31.77,31.78,21900.0,20.0733,20.0733,20.0417,20.0481,21900.0
2005-02-16 14:20:00,31.78,31.79,31.77,31.79,22200.0,20.0481,20.0544,20.0417,20.0544,22200.0
2005-02-16 14:30:00,31.79,31.79,31.76,31.76,32100.0,20.0544,20.0544,20.0354,20.0354,32100.0
2005-02-16 14:40:00,31.76,31.82,31.75,31.8,71300.0,20.0354,20.0733,20.0291,20.0607,71300.0
2005-02-16 14:50:00,31.81,31.82,31.77,31.8,58900.0,20.067,20.0733,20.0417,20.0607,58900.0
2005-02-16 15:00:00,31.82,31.82,31.77,31.8,54000.0,20.0733,20.0733,20.0417,20.0607,54000.0
2005-02-16 15:10:00,31.79,31.8,31.77,31.78,56500.0,20.0544,20.0607,20.0417,20.0481,56500.0
2005-02-16 15:20:00,31.78,31.82,31.77,31.8,81900.0,20.0481,20.0733,20.0417,20.0607,81900.0
2005-02-16 15:30:00,31.8,31.8,31.77,31.77,67100.0,20.0607,20.0607,20.0417,20.0417,67100.0
2005-02-16 15:40:00,31.76,31.8,31.75,31.77,77200.0,20.0354,20.0607,20.0291,20.0417,77200.0
2005-02-16 15:50:00,31.77,31.79,31.76,31.78,73900.0,20.0417,20.0544,20.0354,20.0481,73900.0
2005-02-17 09:30:00,31.61,31.64,31.49,31.49,98000.0,19.9408,19.9597,19.8651,19.8651,98000.0
2005-02-17 09:40:00,31.49,31.49,31.19,31.25,226400.0,19.8651,19.8651,19.6759,19.7137,226400.0
2005-02-17 09:50:00,31.25,31.4,31.25,31.3,101500.0,19.7137,19.8083,19.7137,19.7452,101500.0
2005-02-17 10:00:00,31.3,31.3,31.16,31.21,119200.0,19.7452,19.7452,19.6569,19.6885,119200.0
2005-02-17 10:10:00,31.21,31.24,30.85,30.89,281700.0,19.6885,19.7074,19.4614,19.4866,281700.0
2005-02-17 10:20:00,30.89,30.95,30.87,30.91,247700.0,19.4866,19.5245,19.474,19.4992,247700.0
2005-02-17 10:30:00,30.95,31.02,30.91,31.02,196100.0,19.5245,19.5686,19.4992,19.5686,196100.0
2005-02-17 10:40:00,31.01,31.04,30.96,30.97,99000.0,19.5623,19.5812,19.5308,19.5371,99000.0
2005-02-17 10:50:00,30.97,31.0,30.95,30.98,86900.0,19.5371,19.556,19.5245,19.5434,86900.0
2005-02-17 11:00:00,30.98,30.99,30.96,30.96,58600.0,19.5434,19.5497,19.5308,19.5308,58600.0
2005-02-17 11:10:00,30.96,30.97,30.92,30.93,167500.0,19.5308,19.5371,19.5055,19.5118,167500.0
2005-02-17 11:20:00,30.93,30.99,30.92,30.93,78500.0,19.5118,19.5497,19.5055,19.5118,78500.0
2005-02-17 11:30:00,30.93,30.94,30.84,30.85,92100.0,19.5118,19.5181,19.4551,19.4614,92100.0
2005-02-17 11:40:00,30.84,30.85,30.75,30.76,108800.0,19.4551,19.4614,19.3983,19.4046,108800.0
2005-02-17 11:50:00,30.77,30.81,30.76,30.79,84400.0,19.4109,19.4361,19.4046,19.4235,84400.0
2005-02-17 12:00:00,30.78,30.98,30.78,30.98,82200.0,19.4172,19.5434,19.4172,19.5434,82200.0
2005-02-17 12:10:00,30.97,31.0,30.96,31.0,58600.0,19.5371,19.556,19.5308,19.556,58600.0
2005-02-17 12:20:00,31.0,31.02,31.0,31.02,29000.0,19.556,19.5686,19.556,19.5686,29000.0
2005-02-17 12:30:00,31.02,31.02,30.95,30.97,93700.0,19.5686,19.5686,19.5245,19.5371,93700.0
2005-02-17 12:40:00,30.97,30.97,30.94,30.94,33300.0,19.5371,19.5371,19.5181,19.5181,33300.0
2005-02-17 12:50:00,30.94,30.94,30.89,30.89,20100.0,19.5181,19.5181,19.4866,19.4866,20100.0
2005-02-17 13:00:00,30.89,30.9,30.85,30.89,111000.0,19.4866,19.4929,19.4614,19.4866,111000.0
2005-02-17 13:10:00,30.9,31.01,30.89,30.93,51600.0,19.4929,19.5623,19.4866,19.5118,51600.0
2005-02-17 13:20:00,30.93,30.99,30.92,30.96,23000.0,19.5118,19.5497,19.5055,19.5308,23000.0
2005-02-17 13:30:00,30.96,31.0,30.95,30.97,21100.0,19.5308,19.556,19.5245,19.5371,21100.0
2005-02-17 13:40:00,30.97,31.0,30.96,30.96,31400.0,19.5371,19.556,19.5308,19.5308,31400.0
2005-02-17 13:50:00,30.97,30.97,30.94,30.95,21900.0,19.5371,19.5371,19.5181,19.5245,21900.0
2005-02-17 14:00:00,30.95,30.95,30.9,30.9,37300.0,19.5245,19.5245,19.4929,19.4929,37300.0
2005-02-17 14:10:00,30.89,30.93,30.86,30.92,37000.0,19.4866,19.5118,19.4677,19.5055,37000.0
2005-02-17 14:20:00,30.92,30.98,30.92,30.97,20400.0,19.5055,19.5434,19.5055,19.5371,20400.0
2005-02-17 14:30:00,30.96,30.96,30.93,30.94,62500.0,19.5308,19.5308,19.5118,19.5181,62500.0
2005-02-17 14:40:00,30.93,30.94,30.86,30.86,74000.0,19.5118,19.5181,19.4677,19.4677,74000.0
2005-02-17 14:50:00,30.86,30.88,30.85,30.85,49200.0,19.4677,19.4803,19.4614,19.4614,49200.0
2005-02-17 15:00:00,30.85,30.86,30.84,30.85,76000.0,19.4614,19.4677,19.4551,19.4614,76000.0
2005-02-17 15:10:00,30.85,30.86,30.8,30.84,90000.0,19.4614,19.4677,19.4298,19.4551,90000.0
2005-02-17 15:20:00,30.84,30.9,30.84,30.9,62100.0,19.4551,19.4929,19.4551,19.4929,62100.0
2005-02-17 15:30:00,30.9,30.94,30.89,30.93,64000.0,19.4929,19.5181,19.4866,19.5118,64000.0
2005-02-17 15:40:00,30.94,30.99,30.93,30.95,68900.0,19.5181,19.5497,19.5118,19.5245,68900.0
2005-02-17 15:50:00,30.95,30.97,30.92,30.95,118800.0,19.5245,19.5371,19.5055,19.5245,118800.0
2005-02-18 09:30:00,31.1,31.3,31.08,31.15,219500.0,19.6191,19.7452,19.6065,19.6506,219500.0
2005-02-18 09:40:00,31.16,31.3,31.1,31.25,124600.0,19.6569,19.7452,19.6191,19.7137,124600.0
2005-02-18 09:50:00,31.23,31.3,31.2,31.3,80800.0,19.7011,19.7452,19.6822,19.7452,80800.0
2005-02-18 10:00:00,31.29,31.4,31.23,31.4,105100.0,19.7389,19.8083,19.7011,19.8083,105100.0
2005-02-18 10:10:00,31.4,31.46,31.38,31.4,77800.0,19.8083,19.8462,19.7957,19.8083,77800.0
2005-02-18 10:20:00,31.4,31.4,31.22,31.22,34800.0,19.8083,19.8083,19.6948,19.6948,34800.0
2005-02-18 10:30:00,31.23,31.36,31.23,31.35,62900.0,19.7011,19.7831,19.7011,19.7768,62900.0
2005-02-18 10:40:00,31.36,31.36,31.27,31.27,29100.0,19.7831,19.7831,19.7263,19.7263,29100.0
2005-02-18 10:50:00,31.27,31.3,31.26,31.3,26100.0,19.7263,19.7452,19.72,19.7452,26100.0
2005-02-18 11:00:00,31.3,31.34,31.3,31.33,32500.0,19.7452,19.7705,19.7452,19.7642,32500.0
2005-02-18 11:10:00,31.33,31.36,31.3,31.35,16900.0,19.7642,19.7831,19.7452,19.7768,16900.0
2005-02-18 11:20:00,31.35,31.4,31.35,31.38,33400.0,19.7768,19.8083,19.7768,19.7957,33400.0
2005-02-18 11:30:00,31.39,31.4,31.37,31.38,27900.0,19.802,19.8083,19.7894,19.7957,27900.0
2005-02-18 11:40:00,31.37,31.37,31.33,31.37,32700.0,19.7894,19.7894,19.7642,19.7894,32700.0
2005-02-18 11:50:00,31.37,31.45,31.36,31.43,34200.0,19.7894,19.8399,19.7831,19.8273,34200.0
2005-02-18 12:00:00,31.43,31.53,31.43,31.53,39200.0,19.8273,19.8903,19.8273,19.8903,39200.0
2005-02-18 12:10:00,31.52,31.53,31.51,31.52,15500.0,19.884,19.8903,19.8777,19.884,15500.0
2005-02-18 12:20:00,31.51,31.51,31.49,31.49,11300.0,19.8777,19.8777,19.8651,19.8651,11300.0
2005-02-18 12:30:00,31.48,31.5,31.48,31.48,14000.0,19.8588,19.8714,19.8588,19.8588,14000.0
2005-02-18 12:40:00,31.48,31.49,31.43,31.45,36200.0,19.8588,19.8651,19.8273,19.8399,36200.0
2005-02-18 12:50:00,31.46,31.5,31.45,31.49,34000.0,19.8462,19.8714,19.8399,19.8651,34000.0
2005-02-18 13:00:00,31.5,31.53,31.49,31.51,73700.0,19.8714,19.8903,19.8651,19.8777,73700.0
2005-02-18 13:10:00,31.5,31.54,31.5,31.52,20800.0,19.8714,19.8966,19.8714,19.884,20800.0
2005-02-18 13:20:00,31.52,31.61,31.52,31.58,41500.0,19.884,19.9408,19.884,19.9219,41500.0
2005-02-18 13:30:00,31.58,31.65,31.57,31.63,57900.0,19.9219,19.966,19.9156,19.9534,57900.0
2005-02-18 13:40:00,31.62,31.63,31.55,31.57,21900.0,19.9471,19.9534,19.903,19.9156,21900.0
2005-02-18 13:50:00,31.58,31.58,31.52,31.52,12900.0,19.9219,19.9219,19.884,19.884,12900.0
2005-02-18 14:00:00,31.52,31.52,31.51,31.52,17600.0,19.884,19.884,19.8777,19.884,17600.0
2005-02-18 14:10:00,31.52,31.52,31.5,31.5,11200.0,19.884,19.884,19.8714,19.8714,11200.0
2005-02-18 14:20:00,31.5,31.54,31.5,31.52,28100.0,19.8714,19.8966,19.8714,19.884,28100.0
2005-02-18 14:30:00,31.52,31.61,31.52,31.61,44100.0,19.884,19.9408,19.884,19.9408,44100.0
2005-02-18 14:40:00,31.61,31.64,31.6,31.64,52000.0,19.9408,19.9597,19.9345,19.9597,52000.0
2005-02-18 14:50:00,31.64,31.65,31.6,31.62,33100.0,19.9597,19.966,19.9345,19.9471,33100.0
2005-02-18 15:00:00,31.62,31.72,31.62,31.71,75100.0,19.9471,20.0102,19.9471,20.0039,75100.0
2005-02-18 15:10:00,31.71,31.75,31.69,31.71,69600.0,20.0039,20.0291,19.9913,20.0039,69600.0
2005-02-18 15:20:00,31.71,31.88,31.7,31.86,143600.0,20.0039,20.1111,19.9976,20.0985,143600.0
2005-02-18 15:30:00,31.85,31.85,31.67,31.68,83600.0,20.0922,20.0922,19.9787,19.985,83600.0
2005-02-18 15:40:00,31.68,31.68,31.58,31.59,58300.0,19.985,19.985,19.9219,19.9282,58300.0
2005-02-18 15:50:00,31.59,31.64,31.55,31.63,93500.0,19.9282,19.9597,19.903,19.9534,93500.0
2005-02-22 09:30:00,31.4,31.44,31.12,31.12,131900.0,19.8083,19.8336,19.6317,19.6317,131900.0
2005-02-22 09:40:00,31.13,31.33,31.12,31.33,36100.0,19.638,19.7642,19.6317,19.7642,36100.0
2005-02-22 09:50:00,31.33,31.5,31.33,31.39,25800.0,19.7642,19.8714,19.7642,19.802,25800.0
2005-02-22 10:00:00,31.34,31.38,31.28,31.33,41000.0,19.7705,19.7957,19.7326,19.7642,41000.0
2005-02-22 10:10:00,31.33,31.4,31.23,31.4,70400.0,19.7642,19.8083,19.7011,19.8083,70400.0
2005-02-22 10:20:00,31.4,31.41,31.3,31.33,46200.0,19.8083,19.8146,19.7452,19.7642,46200.0
2005-02-22 10:30:00,31.33,31.47,31.32,31.37,36200.0,19.7642,19.8525,19.7579,19.7894,36200.0
2005-02-22 10:40:00,31.38,31.65,31.38,31.63,86300.0,19.7957,19.966,19.7957,19.9534,86300.0
2005-02-22 10:50:00,31.65,31.65,31.45,31.48,71400.0,19.966,19.966,19.8399,19.8588,71400.0
2005-02-22 11:00:00,31.48,31.49,31.39,31.4,54300.0,19.8588,19.8651,19.802,19.8083,54300.0
2005-02-22 11:10:00,31.39,31.39,31.3,31.31,60100.0,19.802,19.802,19.7452,19.7516,60100.0
2005-02-22 11:20:00,31.31,31.31,31.26,31.29,62000.0,19.7516,19.7516,19.72,19.7389,62000.0
2005-02-22 11:30:00,31.29,31.35,31.26,31.26,67300.0,19.7389,19.7768,19.72,19.72,67300.0
2005-02-22 11:40:00,31.25,31.32,31.24,31.26,59700.0,19.7137,19.7579,19.7074,19.72,59700.0
2005-02-22 11:50:00,31.26,31.26,31.24,31.24,54000.0,19.72,19.72,19.7074,19.7074,54000.0
2005-02-22 12:00:00,31.24,31.25,31.22,31.22,35700.0,19.7074,19.7137,19.6948,19.6948,35700.0
2005-02-22 12:10:00,31.23,31.23,31.15,31.15,54800.0,19.7011,19.7011,19.6506,19.6506,54800.0
2005-02-22 12:20:00,31.1,31.11,30.95,31.02,65000.0,19.6191,19.6254,19.5245,19.5686,65000.0
2005-02-22 12:30:00,31.02,31.07,30.98,31.0,30200.0,19.5686,19.6002,19.5434,19.556,30200.0
2005-02-22 12:40:00,30.99,31.08,30.99,31.06,47600.0,19.5497,19.6065,19.5497,19.5938,47600.0
2005-02-22 12:50:00,31.06,31.09,31.02,31.08,36100.0,19.5938,19.6128,19.5686,19.6065,36100.0
2005-02-22 13:00:00,31.08,31.11,31.06,31.11,27300.0,19.6065,19.6254,19.5938,19.6254,27300.0
2005-02-22 13:10:00,31.11,31.13,31.06,31.13,23000.0,19.6254,19.638,19.5938,19.638,23000.0
2005-02-22 13:20:00,31.13,31.13,31.05,31.05,27900.0,19.638,19.638,19.5875,19.5875,27900.0
2005-02-22 13:30:00,31.05,31.09,31.03,31.04,19500.0,19.5875,19.6128,19.5749,19.5812,19500.0
2005-02-22 13:40:00,31.02,31.1,31.02,31.08,12600.0,19.5686,19.6191,19.5686,19.6065,12600.0
2005-02-22 13:50:00,31.09,31.11,31.02,31.04,16800.0,19.6128,19.6254,19.5686,19.5812,16800.0
2005-02-22 14:00:00,31.1,31.1,30.99,31.0,33000.0,19.6191,19.6191,19.5497,19.556,33000.0
2005-02-22 14:10:00,31.01,31.01,30.95,30.98,26000.0,19.5623,19.5623,19.5245,19.5434,26000.0
2005-02-22 14:20:00,30.98,31.0,30.96,30.99,38900.0,19.5434,19.556,19.5308,19.5497,38900.0
2005-02-22 14:30:00,30.99,31.09,30.98,31.06,30700.0,19.5497,19.6128,19.5434,19.5938,30700.0
2005-02-22 14:40:00,31.06,31.13,31.06,31.13,32600.0,19.5938,19.638,19.5938,19.638,32600.0
2005-02-22 14:50:00,31.13,31.13,31.05,31.06,30600.0,19.638,19.638,19.5875,19.5938,30600.0
2005-02-22 15:00:00,31.04,31.16,31.03,31.15,42100.0,19.5812,19.6569,19.5749,19.6506,42100.0
2005-02-22 15:10:00,31.16,31.16,31.05,31.07,30400.0,19.6569,19.6569,19.5875,19.6002,30400.0
2005-02-22 15:20:00,31.08,31.1,30.96,31.0,51200.0,19.6065,19.6191,19.5308,19.556,51200.0
2005-02-22 15:30:00,31.0,31.03,31.0,31.01,45800.0,19.556,19.5749,19.556,19.5623,45800.0
2005-02-22 15:40:00,31.01,31.03,30.97,30.98,101300.0,19.5623,19.5749,19.5371,19.5434,101300.0
2005-02-22 15:50:00,30.98,31.03,30.96,31.0,72200.0,19.5434,19.5749,19.5308,19.556,72200.0
2005-02-23 09:30:00,27.0,31.16,27.0,31.16,62500.0,17.0326,19.6569,17.0326,19.6569,62500.0
2005-02-23 09:40:00,31.17,31.43,31.17,31.36,47700.0,19.6632,19.8273,19.6632,19.7831,47700.0
2005-02-23 09:50:00,31.37,31.48,31.34,31.39,112900.0,19.7894,19.8588,19.7705,19.802,112900.0
2005-02-23 10:00:00,31.39,31.6,31.38,31.51,200600.0,19.802,19.9345,19.7957,19.8777,200600.0
2005-02-23 10:10:00,31.52,31.61,31.51,31.51,48700.0,19.884,19.9408,19.8777,19.8777,48700.0
2005-02-23 10:20:00,31.52,31.59,31.5,31.51,55100.0,19.884,19.9282,19.8714,19.8777,55100.0
2005-02-23 10:30:00,31.52,31.57,31.5,31.51,127000.0,19.884,19.9156,19.8714,19.8777,127000.0
2005-02-23 10:40:00,31.52,31.54,31.5,31.5,58900.0,19.884,19.8966,19.8714,19.8714,58900.0
2005-02-23 10:50:00,31.5,31.63,31.48,31.63,104200.0,19.8714,19.9534,19.8588,19.9534,104200.0
2005-02-23 11:00:00,31.62,31.68,31.62,31.67,37100.0,19.9471,19.985,19.9471,19.9787,37100.0
2005-02-23 11:10:00,31.67,31.89,31.67,31.89,399000.0,19.9787,20.1174,19.9787,20.1174,399000.0
2005-02-23 11:20:00,31.9,31.92,31.82,31.85,76300.0,20.1238,20.1364,20.0733,20.0922,76300.0
2005-02-23 11:30:00,31.84,31.87,31.83,31.83,51900.0,20.0859,20.1048,20.0796,20.0796,51900.0
2005-02-23 11:40:00,31.83,31.96,31.83,31.96,105900.0,20.0796,20.1616,20.0796,20.1616,105900.0
2005-02-23 11:50:00,31.96,32.12,31.95,32.11,161000.0,20.1616,20.2625,20.1553,20.2562,161000.0
2005-02-23 12:00:00,32.12,32.22,32.08,32.2,227700.0,20.2625,20.3256,20.2373,20.313,227700.0
2005-02-23 12:10:00,32.19,32.25,32.13,32.24,126400.0,20.3067,20.3445,20.2688,20.3382,126400.0
2005-02-23 12:20:00,32.23,32.28,32.17,32.21,102600.0,20.3319,20.3635,20.2941,20.3193,102600.0
2005-02-23 12:30:00,32.21,32.22,32.08,32.11,49700.0,20.3193,20.3256,20.2373,20.2562,49700.0
2005-02-23 12:40:00,32.1,32.11,32.07,32.08,46000.0,20.2499,20.2562,20.231,20.2373,46000.0
2005-02-23 12:50:00,32.08,32.12,32.04,32.1,57500.0,20.2373,20.2625,20.2121,20.2499,57500.0
2005-02-23 13:00:00,32.09,32.15,32.06,32.06,89800.0,20.2436,20.2815,20.2247,20.2247,89800.0
2005-02-23 13:10:00,32.06,32.06,31.95,31.95,57000.0,20.2247,20.2247,20.1553,20.1553,57000.0
2005-02-23 13:20:00,31.95,31.96,31.87,31.91,72800.0,20.1553,20.1616,20.1048,20.1301,72800.0
2005-02-23 13:30:00,31.9,31.96,31.87,31.91,33400.0,20.1238,20.1616,20.1048,20.1301,33400.0
2005-02-23 13:40:00,31.91,31.93,31.84,31.84,36500.0,20.1301,20.1427,20.0859,20.0859,36500.0
2005-02-23 13:50:00,31.84,31.85,31.8,31.8,21200.0,20.0859,20.0922,20.0607,20.0607,21200.0
2005-02-23 14:00:00,31.8,31.81,31.75,31.75,39400.0,20.0607,20.067,20.0291,20.0291,39400.0
2005-02-23 14:10:00,31.75,31.75,31.67,31.67,46800.0,20.0291,20.0291,19.9787,19.9787,46800.0
2005-02-23 14:20:00,31.66,31.67,31.58,31.62,62400.0,19.9723,19.9787,19.9219,19.9471,62400.0
2005-02-23 14:30:00,31.61,31.66,31.61,31.66,51600.0,19.9408,19.9723,19.9408,19.9723,51600.0
2005-02-23 14:40:00,31.65,31.66,31.63,31.65,61800.0,19.966,19.9723,19.9534,19.966,61800.0
2005-02-23 14:50:00,31.64,31.7,31.64,31.7,37300.0,19.9597,19.9976,19.9597,19.9976,37300.0
2005-02-23 15:00:00,31.7,31.71,31.64,31.71,55800.0,19.9976,20.0039,19.9597,20.0039,55800.0
2005-02-23 15:10:00,31.71,31.73,31.68,31.72,43600.0,20.0039,20.0165,19.985,20.0102,43600.0
2005-02-23 15:20:00,31.71,31.76,31.69,31.71,47400.0,20.0039,20.0354,19.9913,20.0039,47400.0
2005-02-23 15:30:00,31.71,31.75,31.7,31.72,44900.0,20.0039,20.0291,19.9976,20.0102,44900.0
2005-02-23 15:40:00,31.72,31.73,31.69,31.72,59300.0,20.0102,20.0165,19.9913,20.0102,59300.0
2005-02-23 15:50:00,31.71,31.73,31.7,31.7,56900.0,20.0039,20.0165,19.9976,19.9976,56900.0
2005-02-24 09:30:00,31.7,32.17,31.7,32.05,94300.0,19.9976,20.2941,19.9976,20.2184,94300.0
2005-02-24 09:40:00,32.05,32.06,31.7,31.74,75500.0,20.2184,20.2247,19.9976,20.0228,75500.0
2005-02-24 09:50:00,31.71,31.85,31.55,31.81,54500.0,20.0039,20.0922,19.903,20.067,54500.0
2005-02-24 10:00:00,31.83,31.84,31.72,31.75,95300.0,20.0796,20.0859,20.0102,20.0291,95300.0
2005-02-24 10:10:00,31.75,31.81,31.72,31.74,69500.0,20.0291,20.067,20.0102,20.0228,69500.0
2005-02-24 10:20:00,31.76,31.86,31.76,31.79,49500.0,20.0354,20.0985,20.0354,20.0544,49500.0
2005-02-24 10:30:00,31.81,31.91,31.8,31.84,85800.0,20.067,20.1301,20.0607,20.0859,85800.0
2005-02-24 10:40:00,31.83,31.84,31.7,31.7,31200.0,20.0796,20.0859,19.9976,19.9976,31200.0
2005-02-24 10:50:00,31.7,31.84,31.7,31.72,50400.0,19.9976,20.0859,19.9976,20.0102,50400.0
2005-02-24 11:00:00,31.75,31.84,31.73,31.8,28300.0,20.0291,20.0859,20.0165,20.0607,28300.0
2005-02-24 11:10:00,31.79,31.79,31.66,31.74,41100.0,20.0544,20.0544,19.9723,20.0228,41100.0
2005-02-24 11:20:00,31.74,31.75,31.66,31.66,36700.0,20.0228,20.0291,19.9723,19.9723,36700.0
2005-02-24 11:30:00,31.66,31.82,31.66,31.69,62100.0,19.9723,20.0733,19.9723,19.9913,62100.0
2005-02-24 11:40:00,31.72,31.76,31.67,31.67,20400.0,20.0102,20.0354,19.9787,19.9787,20400.0
2005-02-24 11:50:00,31.66,31.66,31.55,31.56,49000.0,19.9723,19.9723,19.903,19.9093,49000.0
2005-02-24 12:00:00,31.56,31.58,31.47,31.5,73500.0,19.9093,19.9219,19.8525,19.8714,73500.0
2005-02-24 12:10:00,31.49,31.57,31.49,31.53,43900.0,19.8651,19.9156,19.8651,19.8903,43900.0
2005-02-24 12:20:00,31.52,31.53,31.45,31.49,26200.0,19.884,19.8903,19.8399,19.8651,26200.0
2005-02-24 12:30:00,31.49,31.49,31.45,31.45,45200.0,19.8651,19.8651,19.8399,19.8399,45200.0
2005-02-24 12:40:00,31.45,31.48,31.4,31.48,28900.0,19.8399,19.8588,19.8083,19.8588,28900.0
2005-02-24 12:50:00,31.48,31.49,31.44,31.44,14400.0,19.8588,19.8651,19.8336,19.8336,14400.0
2005-02-24 13:00:00,31.44,31.48,31.41,31.41,27400.0,19.8336,19.8588,19.8146,19.8146,27400.0
2005-02-24 13:10:00,31.41,31.46,31.41,31.42,26600.0,19.8146,19.8462,19.8146,19.8209,26600.0
2005-02-24 13:20:00,31.42,31.42,31.38,31.38,38500.0,19.8209,19.8209,19.7957,19.7957,38500.0
2005-02-24 13:30:00,31.38,31.4,31.31,31.39,68100.0,19.7957,19.8083,19.7516,19.802,68100.0
2005-02-24 13:40:00,31.39,31.39,31.33,31.33,35500.0,19.802,19.802,19.7642,19.7642,35500.0
2005-02-24 13:50:00,31.33,31.35,31.26,31.27,73600.0,19.7642,19.7768,19.72,19.7263,73600.0
2005-02-24 14:00:00,31.27,31.37,31.26,31.34,37400.0,19.7263,19.7894,19.72,19.7705,37400.0
2005-02-24 14:10:00,31.36,31.59,31.35,31.59,40900.0,19.7831,19.9282,19.7768,19.9282,40900.0
2005-02-24 14:20:00,31.59,31.72,31.58,31.66,34700.0,19.9282,20.0102,19.9219,19.9723,34700.0
2005-02-24 14:30:00,31.66,31.69,31.57,31.57,26400.0,19.9723,19.9913,19.9156,19.9156,26400.0
2005-02-24 14:40:00,31.56,31.66,31.55,31.62,28700.0,19.9093,19.9723,19.903,19.9471,28700.0
2005-02-24 14:50:00,31.61,31.66,31.6,31.63,23300.0,19.9408,19.9723,19.9345,19.9534,23300.0
2005-02-24 15:00:00,31.64,31.69,31.63,31.63,38700.0,19.9597,19.9913,19.9534,19.9534,38700.0
2005-02-24 15:10:00,31.63,31.7,31.62,31.63,41400.0,19.9534,19.9976,19.9471,19.9534,41400.0
2005-02-24 15:20:00,31.63,31.66,31.61,31.63,21700.0,19.9534,19.9723,19.9408,19.9534,21700.0
2005-02-24 15:30:00,31.64,31.72,31.61,31.67,63200.0,19.9597,20.0102,19.9408,19.9787,63200.0
2005-02-24 15:40:00,31.67,31.67,31.61,31.63,45800.0,19.9787,19.9787,19.9408,19.9534,45800.0
2005-02-24 15:50:00,31.63,31.65,31.55,31.6,51300.0,19.9534,19.966,19.903,19.9345,51300.0
2005-02-25 09:30:00,31.5,31.6,31.5,31.6,43000.0,19.8714,19.9345,19.8714,19.9345,43000.0
2005-02-25 09:40:00,31.6,31.61,31.45,31.48,39400.0,19.9345,19.9408,19.8399,19.8588,39400.0
2005-02-25 09:50:00,31.4,31.53,31.39,31.44,37800.0,19.8083,19.8903,19.802,19.8336,37800.0
2005-02-25 10:00:00,31.44,31.44,31.34,31.34,34500.0,19.8336,19.8336,19.7705,19.7705,34500.0
2005-02-25 10:10:00,31.34,31.34,31.16,31.27,80300.0,19.7705,19.7705,19.6569,19.7263,80300.0
2005-02-25 10:20:00,31.26,31.29,31.16,31.29,41300.0,19.72,19.7389,19.6569,19.7389,41300.0
2005-02-25 10:30:00,31.31,31.33,31.15,31.23,153600.0,19.7516,19.7642,19.6506,19.7011,153600.0
2005-02-25 10:40:00,31.23,31.38,31.23,31.25,46200.0,19.7011,19.7957,19.7011,19.7137,46200.0
2005-02-25 10:50:00,31.25,31.37,31.25,31.37,25700.0,19.7137,19.7894,19.7137,19.7894,25700.0
2005-02-25 11:00:00,31.37,31.48,31.37,31.48,34400.0,19.7894,19.8588,19.7894,19.8588,34400.0
2005-02-25 11:10:00,31.48,31.48,31.43,31.45,26000.0,19.8588,19.8588,19.8273,19.8399,26000.0
2005-02-25 11:20:00,31.42,31.48,31.4,31.45,24500.0,19.8209,19.8588,19.8083,19.8399,24500.0
2005-02-25 11:30:00,31.45,31.45,31.39,31.41,14300.0,19.8399,19.8399,19.802,19.8146,14300.0
2005-02-25 11:40:00,31.41,31.42,31.39,31.4,13000.0,19.8146,19.8209,19.802,19.8083,13000.0
2005-02-25 11:50:00,31.39,31.49,31.39,31.47,35500.0,19.802,19.8651,19.802,19.8525,35500.0
2005-02-25 12:00:00,31.48,31.5,31.43,31.43,19700.0,19.8588,19.8714,19.8273,19.8273,19700.0
2005-02-25 12:10:00,31.44,31.44,31.42,31.44,16600.0,19.8336,19.8336,19.8209,19.8336,16600.0
2005-02-25 12:20:00,31.44,31.44,31.42,31.43,10300.0,19.8336,19.8336,19.8209,19.8273,10300.0
2005-02-25 12:30:00,31.43,31.5,31.4,31.5,38400.0,19.8273,19.8714,19.8083,19.8714,38400.0
2005-02-25 12:40:00,31.5,31.5,31.45,31.5,18600.0,19.8714,19.8714,19.8399,19.8714,18600.0
2005-02-25 12:50:00,31.49,31.5,31.45,31.46,11700.0,19.8651,19.8714,19.8399,19.8462,11700.0
2005-02-25 13:00:00,31.46,31.48,31.37,31.37,32000.0,19.8462,19.8588,19.7894,19.7894,32000.0
2005-02-25 13:10:00,31.37,31.39,31.31,31.37,38600.0,19.7894,19.802,19.7516,19.7894,38600.0
2005-02-25 13:20:00,31.39,31.4,31.31,31.31,21400.0,19.802,19.8083,19.7516,19.7516,21400.0
2005-02-25 13:30:00,31.32,31.32,31.26,31.31,44200.0,19.7579,19.7579,19.72,19.7516,44200.0
2005-02-25 13:40:00,31.31,31.41,31.3,31.39,20000.0,19.7516,19.8146,19.7452,19.802,20000.0
2005-02-25 13:50:00,31.4,31.4,31.37,31.39,14100.0,19.8083,19.8083,19.7894,19.802,14100.0
2005-02-25 14:00:00,31.39,31.39,31.33,31.34,10100.0,19.802,19.802,19.7642,19.7705,10100.0
2005-02-25 14:10:00,31.35,31.43,31.33,31.42,33300.0,19.7768,19.8273,19.7642,19.8209,33300.0
2005-02-25 14:20:00,31.42,31.45,31.42,31.44,40600.0,19.8209,19.8399,19.8209,19.8336,40600.0
2005-02-25 14:30:00,31.44,31.47,31.43,31.43,27800.0,19.8336,19.8525,19.8273,19.8273,27800.0
2005-02-25 14:40:00,31.43,31.45,31.42,31.45,12000.0,19.8273,19.8399,19.8209,19.8399,12000.0
2005-02-25 14:50:00,31.44,31.45,31.32,31.39,32900.0,19.8336,19.8399,19.7579,19.802,32900.0
2005-02-25 15:00:00,31.42,31.46,31.41,31.44,36800.0,19.8209,19.8462,19.8146,19.8336,36800.0
2005-02-25 15:10:00,31.45,31.54,31.44,31.52,62600.0,19.8399,19.8966,19.8336,19.884,62600.0
2005-02-25 15:20:00,31.53,31.65,31.52,31.65,67600.0,19.8903,19.966,19.884,19.966,67600.0
2005-02-25 15:30:00,31.64,31.78,31.64,31.74,70400.0,19.9597,20.0481,19.9597,20.0228,70400.0
2005-02-25 15:40:00,31.74,31.84,31.71,31.84,76900.0,20.0228,20.0859,20.0039,20.0859,76900.0
2005-02-25 15:50:00,31.82,31.86,31.67,31.67,77400.0,20.0733,20.0985,19.9787,19.9787,77400.0
2005-02-28 09:30:00,31.63,31.73,31.57,31.6,68700.0,19.9534,20.0165,19.9156,19.9345,68700.0
2005-02-28 09:40:00,31.62,31.62,31.41,31.55,67200.0,19.9471,19.9471,19.8146,19.903,67200.0
2005-02-28 09:50:00,31.55,31.71,31.52,31.7,57900.0,19.903,20.0039,19.884,19.9976,57900.0
2005-02-28 10:00:00,31.67,31.88,31.65,31.88,135300.0,19.9787,20.1111,19.966,20.1111,135300.0
2005-02-28 10:10:00,31.87,31.87,31.77,31.83,123400.0,20.1048,20.1048,20.0417,20.0796,123400.0
2005-02-28 10:20:00,31.83,31.93,31.83,31.84,49400.0,20.0796,20.1427,20.0796,20.0859,49400.0
2005-02-28 10:30:00,31.85,32.1,31.84,32.02,109000.0,20.0922,20.2499,20.0859,20.1995,109000.0
2005-02-28 10:40:00,32.01,32.21,32.0,32.2,139000.0,20.1931,20.3193,20.1868,20.313,139000.0
2005-02-28 10:50:00,32.2,32.28,32.14,32.26,158800.0,20.313,20.3635,20.2752,20.3509,158800.0
2005-02-28 11:00:00,32.28,32.4,32.19,32.23,137500.0,20.3635,20.4392,20.3067,20.3319,137500.0
2005-02-28 11:10:00,32.2,32.39,32.19,32.34,106000.0,20.313,20.4329,20.3067,20.4013,106000.0
2005-02-28 11:20:00,32.33,32.35,32.27,32.28,70700.0,20.395,20.4076,20.3572,20.3635,70700.0
2005-02-28 11:30:00,32.31,32.33,32.29,32.32,99200.0,20.3824,20.395,20.3698,20.3887,99200.0
2005-02-28 11:40:00,32.32,32.45,32.32,32.35,120900.0,20.3887,20.4707,20.3887,20.4076,120900.0
2005-02-28 11:50:00,32.35,32.37,32.35,32.37,61700.0,20.4076,20.4202,20.4076,20.4202,61700.0
2005-02-28 12:00:00,32.37,32.6,32.37,32.6,159800.0,20.4202,20.5653,20.4202,20.5653,159800.0
2005-02-28 12:10:00,32.59,32.59,32.4,32.46,104900.0,20.559,20.559,20.4392,20.477,104900.0
2005-02-28 12:20:00,32.46,32.48,32.3,32.38,97700.0,20.477,20.4896,20.3761,20.4266,97700.0
2005-02-28 12:30:00,32.38,32.38,32.36,32.37,64500.0,20.4266,20.4266,20.4139,20.4202,64500.0
2005-02-28 12:40:00,32.37,32.4,32.35,32.39,38200.0,20.4202,20.4392,20.4076,20.4329,38200.0
2005-02-28 12:50:00,32.39,32.69,32.38,32.65,98500.0,20.4329,20.6221,20.4266,20.5969,98500.0
2005-02-28 13:00:00,32.65,32.74,32.57,32.57,81000.0,20.5969,20.6537,20.5464,20.5464,81000.0
2005-02-28 13:10:00,32.57,32.61,32.51,32.61,54200.0,20.5464,20.5716,20.5086,20.5716,54200.0
2005-02-28 13:20:00,32.59,32.6,32.5,32.51,72500.0,20.559,20.5653,20.5023,20.5086,72500.0
2005-02-28 13:30:00,32.52,32.53,32.37,32.53,72500.0,20.5149,20.5212,20.4202,20.5212,72500.0
2005-02-28 13:40:00,32.52,32.53,32.46,32.5,41600.0,20.5149,20.5212,20.477,20.5023,41600.0
2005-02-28 13:50:00,32.5,32.55,32.45,32.45,60700.0,20.5023,20.5338,20.4707,20.4707,60700.0
2005-02-28 14:00:00,32.4,32.43,32.25,32.26,65100.0,20.4392,20.4581,20.3445,20.3509,65100.0
2005-02-28 14:10:00,32.26,32.36,32.21,32.27,59500.0,20.3509,20.4139,20.3193,20.3572,59500.0
2005-02-28 14:20:00,32.29,32.37,32.23,32.35,59100.0,20.3698,20.4202,20.3319,20.4076,59100.0
2005-02-28 14:30:00,32.36,32.44,32.35,32.35,37700.0,20.4139,20.4644,20.4076,20.4076,37700.0
2005-02-28 14:40:00,32.34,32.43,32.31,32.39,102400.0,20.4013,20.4581,20.3824,20.4329,102400.0
2005-02-28 14:50:00,32.39,32.45,32.36,32.43,54500.0,20.4329,20.4707,20.4139,20.4581,54500.0
2005-02-28 15:00:00,32.42,32.59,32.4,32.59,99100.0,20.4518,20.559,20.4392,20.559,99100.0
2005-02-28 15:10:00,32.59,32.6,32.49,32.56,98300.0,20.559,20.5653,20.4959,20.5401,98300.0
2005-02-28 15:20:00,32.56,32.56,32.48,32.54,50600.0,20.5401,20.5401,20.4896,20.5275,50600.0
2005-02-28 15:30:00,32.55,32.69,32.53,32.53,344600.0,20.5338,20.6221,20.5212,20.5212,344600.0
2005-02-28 15:40:00,32.54,32.65,32.52,32.64,98200.0,20.5275,20.5969,20.5149,20.5906,98200.0
2005-02-28 15:50:00,32.65,32.7,32.5,32.5,150500.0,20.5969,20.6284,20.5023,20.5023,150500.0
2005-03-01 09:30:00,32.01,32.51,31.95,32.25,664000.0,20.1931,20.5086,20.1553,20.3445,664000.0
2005-03-01 09:40:00,32.25,32.95,32.2,32.69,736700.0,20.3445,20.7861,20.313,20.6221,736700.0
2005-03-01 09:50:00,32.69,33.24,32.58,32.86,554500.0,20.6221,20.9691,20.5527,20.7294,554500.0
2005-03-01 10:00:00,32.94,33.04,32.67,33.04,440500.0,20.7798,20.8429,20.6095,20.8429,440500.0
2005-03-01 10:10:00,33.08,33.45,33.02,33.32,425000.0,20.8681,21.1016,20.8303,21.0195,425000.0
2005-03-01 10:20:00,33.31,33.5,33.17,33.43,564600.0,21.0132,21.1331,20.9249,21.0889,564600.0
2005-03-01 10:30:00,33.44,33.48,33.25,33.27,388500.0,21.0952,21.1205,20.9754,20.988,388500.0
2005-03-01 10:40:00,33.27,33.3,33.1,33.15,434800.0,20.988,21.0069,20.8808,20.9123,434800.0
2005-03-01 10:50:00,33.16,33.2,32.87,33.15,376800.0,20.9186,20.9438,20.7357,20.9123,376800.0
2005-03-01 11:00:00,33.16,33.16,33.09,33.14,356600.0,20.9186,20.9186,20.8744,20.906,356600.0
2005-03-01 11:10:00,33.14,33.15,32.76,32.81,279500.0,20.906,20.9123,20.6663,20.6978,279500.0
2005-03-01 11:20:00,32.8,33.13,32.5,33.09,228200.0,20.6915,20.8997,20.5023,20.8744,228200.0
2005-03-01 11:30:00,33.09,33.23,33.07,33.21,173100.0,20.8744,20.9628,20.8618,20.9501,173100.0
2005-03-01 11:40:00,33.22,33.37,33.17,33.35,435600.0,20.9565,21.0511,20.9249,21.0385,435600.0
2005-03-01 11:50:00,33.36,33.46,33.3,33.42,246400.0,21.0448,21.1079,21.0069,21.0826,246400.0
2005-03-01 12:00:00,33.44,33.6,33.39,33.59,292400.0,21.0952,21.1962,21.0637,21.1899,292400.0
2005-03-01 12:10:00,33.6,33.78,33.59,33.78,254500.0,21.1962,21.3097,21.1899,21.3097,254500.0
2005-03-01 12:20:00,33.78,34.25,33.75,34.02,439900.0,21.3097,21.6062,21.2908,21.4611,439900.0
2005-03-01 12:30:00,34.02,34.15,33.92,34.14,342000.0,21.4611,21.5431,21.398,21.5368,342000.0
2005-03-01 12:40:00,34.12,34.12,33.92,34.01,501200.0,21.5242,21.5242,21.398,21.4548,501200.0
2005-03-01 12:50:00,33.93,34.04,33.91,33.97,97400.0,21.4044,21.4737,21.3917,21.4296,97400.0
2005-03-01 13:00:00,33.97,34.1,33.94,33.96,240800.0,21.4296,21.5116,21.4107,21.4233,240800.0
2005-03-01 13:10:00,33.95,33.98,33.9,33.95,178200.0,21.417,21.4359,21.3854,21.417,178200.0
2005-03-01 13:20:00,33.94,33.95,33.59,33.67,197700.0,21.4107,21.417,21.1899,21.2403,197700.0
2005-03-01 13:30:00,33.67,33.67,33.57,33.63,202300.0,21.2403,21.2403,21.1773,21.2151,202300.0
2005-03-01 13:40:00,33.64,33.74,33.61,33.64,147600.0,21.2214,21.2845,21.2025,21.2214,147600.0
2005-03-01 13:50:00,33.64,33.79,33.62,33.72,159800.0,21.2214,21.316,21.2088,21.2719,159800.0
2005-03-01 14:00:00,33.72,33.8,33.6,33.6,114200.0,21.2719,21.3223,21.1962,21.1962,114200.0
2005-03-01 14:10:00,33.62,33.64,33.32,33.33,227300.0,21.2088,21.2214,21.0195,21.0258,227300.0
2005-03-01 14:20:00,33.33,33.47,33.33,33.4,201000.0,21.0258,21.1142,21.0258,21.07,201000.0
2005-03-01 14:30:00,33.4,33.44,33.28,33.3,184900.0,21.07,21.0952,20.9943,21.0069,184900.0
2005-03-01 14:40:00,33.3,33.32,33.21,33.21,198900.0,21.0069,21.0195,20.9501,20.9501,198900.0
2005-03-01 14:50:00,33.22,33.23,33.11,33.22,181400.0,20.9565,20.9628,20.8871,20.9565,181400.0
2005-03-01 15:00:00,33.22,33.27,33.19,33.21,119300.0,20.9565,20.988,20.9375,20.9501,119300.0
2005-03-01 15:10:00,33.21,33.22,33.12,33.15,182400.0,20.9501,20.9565,20.8934,20.9123,182400.0
2005-03-01 15:20:00,33.15,33.19,32.99,33.02,230000.0,20.9123,20.9375,20.8114,20.8303,230000.0
2005-03-01 15:30:00,33.0,33.13,33.0,33.09,248200.0,20.8177,20.8997,20.8177,20.8744,248200.0
2005-03-01 15:40:00,33.08,33.2,32.9,32.95,408400.0,20.8681,20.9438,20.7546,20.7861,408400.0
2005-03-01 15:50:00,32.96,33.0,32.76,32.99,421000.0,20.7924,20.8177,20.6663,20.8114,421000.0
2005-03-02 09:30:00,33.0,33.0,32.55,32.65,230900.0,20.8177,20.8177,20.5338,20.5969,230900.0
2005-03-02 09:40:00,32.65,32.75,32.62,32.64,103000.0,20.5969,20.66,20.578,20.5906,103000.0
2005-03-02 09:50:00,32.67,32.73,32.62,32.69,215900.0,20.6095,20.6473,20.578,20.6221,215900.0
2005-03-02 10:00:00,32.7,32.71,32.64,32.68,211500.0,20.6284,20.6347,20.5906,20.6158,211500.0
2005-03-02 10:10:00,32.67,32.69,32.58,32.67,120800.0,20.6095,20.6221,20.5527,20.6095,120800.0
2005-03-02 10:20:00,32.67,32.69,32.61,32.62,89900.0,20.6095,20.6221,20.5716,20.578,89900.0
2005-03-02 10:30:00,32.6,32.61,32.45,32.45,110600.0,20.5653,20.5716,20.4707,20.4707,110600.0
2005-03-02 10:40:00,32.45,32.45,32.25,32.26,84300.0,20.4707,20.4707,20.3445,20.3509,84300.0
2005-03-02 10:50:00,32.25,32.38,32.24,32.28,145500.0,20.3445,20.4266,20.3382,20.3635,145500.0
2005-03-02 11:00:00,32.27,32.3,32.22,32.23,149100.0,20.3572,20.3761,20.3256,20.3319,149100.0
2005-03-02 11:10:00,32.23,32.28,32.22,32.27,146300.0,20.3319,20.3635,20.3256,20.3572,146300.0
2005-03-02 11:20:00,32.27,32.3,32.25,32.29,72500.0,20.3572,20.3761,20.3445,20.3698,72500.0
2005-03-02 11:30:00,32.3,32.31,32.22,32.22,107600.0,20.3761,20.3824,20.3256,20.3256,107600.0
2005-03-02 11:40:00,32.23,32.36,32.22,32.31,170000.0,20.3319,20.4139,20.3256,20.3824,170000.0
2005-03-02 11:50:00,32.31,32.42,32.31,32.35,96100.0,20.3824,20.4518,20.3824,20.4076,96100.0
2005-03-02 12:00:00,32.35,32.36,32.31,32.35,44800.0,20.4076,20.4139,20.3824,20.4076,44800.0
2005-03-02 12:10:00,32.35,32.36,32.3,32.32,81200.0,20.4076,20.4139,20.3761,20.3887,81200.0
2005-03-02 12:20:00,32.33,32.34,32.32,32.33,50100.0,20.395,20.4013,20.3887,20.395,50100.0
2005-03-02 12:30:00,32.32,32.32,32.17,32.18,53400.0,20.3887,20.3887,20.2941,20.3004,53400.0
2005-03-02 12:40:00,32.18,32.26,32.17,32.25,48100.0,20.3004,20.3509,20.2941,20.3445,48100.0
2005-03-02 12:50:00,32.25,32.27,32.19,32.21,93200.0,20.3445,20.3572,20.3067,20.3193,93200.0
2005-03-02 13:00:00,32.21,32.22,32.15,32.17,74400.0,20.3193,20.3256,20.2815,20.2941,74400.0
2005-03-02 13:10:00,32.15,32.17,32.01,32.05,98500.0,20.2815,20.2941,20.1931,20.2184,98500.0
2005-03-02 13:20:00,32.04,32.06,31.96,31.96,97400.0,20.2121,20.2247,20.1616,20.1616,97400.0
2005-03-02 13:30:00,31.96,32.0,31.96,31.99,45900.0,20.1616,20.1868,20.1616,20.1805,45900.0
2005-03-02 13:40:00,31.99,32.0,31.95,31.97,114300.0,20.1805,20.1868,20.1553,20.1679,114300.0
2005-03-02 13:50:00,31.97,32.01,31.89,32.01,43300.0,20.1679,20.1931,20.1174,20.1931,43300.0
2005-03-02 14:00:00,31.98,32.13,31.96,32.13,178000.0,20.1742,20.2688,20.1616,20.2688,178000.0
2005-03-02 14:10:00,32.14,32.19,32.09,32.09,165900.0,20.2752,20.3067,20.2436,20.2436,165900.0
2005-03-02 14:20:00,32.1,32.1,31.96,31.97,90500.0,20.2499,20.2499,20.1616,20.1679,90500.0
2005-03-02 14:30:00,31.99,32.09,31.93,31.93,102400.0,20.1805,20.2436,20.1427,20.1427,102400.0
2005-03-02 14:40:00,31.93,32.1,31.93,32.06,99100.0,20.1427,20.2499,20.1427,20.2247,99100.0
2005-03-02 14:50:00,32.06,32.09,32.06,32.08,33300.0,20.2247,20.2436,20.2247,20.2373,33300.0
2005-03-02 15:00:00,32.08,32.09,32.01,32.03,60900.0,20.2373,20.2436,20.1931,20.2058,60900.0
2005-03-02 15:10:00,32.04,32.06,31.98,31.98,97700.0,20.2121,20.2247,20.1742,20.1742,97700.0
2005-03-02 15:20:00,31.98,32.1,31.98,32.07,128200.0,20.1742,20.2499,20.1742,20.231,128200.0
2005-03-02 15:30:00,32.07,32.1,32.06,32.06,103900.0,20.231,20.2499,20.2247,20.2247,103900.0
2005-03-02 15:40:00,32.07,32.07,32.02,32.02,103200.0,20.231,20.231,20.1995,20.1995,103200.0
2005-03-02 15:50:00,32.02,32.02,31.97,31.99,178600.0,20.1995,20.1995,20.1679,20.1805,178600.0
2005-03-03 09:30:00,31.99,32.0,31.87,31.87,85600.0,20.1805,20.1868,20.1048,20.1048,85600.0
2005-03-03 09:40:00,31.87,31.97,31.8,31.9,74300.0,20.1048,20.1679,20.0607,20.1238,74300.0
2005-03-03 09:50:00,31.92,31.99,31.9,31.9,69000.0,20.1364,20.1805,20.1238,20.1238,69000.0
2005-03-03 10:00:00,31.88,31.9,31.79,31.85,101100.0,20.1111,20.1238,20.0544,20.0922,101100.0
2005-03-03 10:10:00,31.85,31.88,31.81,31.86,55300.0,20.0922,20.1111,20.067,20.0985,55300.0
2005-03-03 10:20:00,31.86,31.96,31.86,31.94,116300.0,20.0985,20.1616,20.0985,20.149,116300.0
2005-03-03 10:30:00,31.94,31.94,31.86,31.86,71800.0,20.149,20.149,20.0985,20.0985,71800.0
2005-03-03 10:40:00,31.87,31.89,31.81,31.88,48000.0,20.1048,20.1174,20.067,20.1111,48000.0
2005-03-03 10:50:00,31.87,31.89,31.86,31.86,26700.0,20.1048,20.1174,20.0985,20.0985,26700.0
2005-03-03 11:00:00,31.87,31.87,31.84,31.84,44100.0,20.1048,20.1048,20.0859,20.0859,44100.0
2005-03-03 11:10:00,31.85,31.85,31.78,31.79,68300.0,20.0922,20.0922,20.0481,20.0544,68300.0
2005-03-03 11:20:00,31.8,31.8,31.69,31.69,40700.0,20.0607,20.0607,19.9913,19.9913,40700.0
2005-03-03 11:30:00,31.7,31.78,31.67,31.78,54600.0,19.9976,20.0481,19.9787,20.0481,54600.0
2005-03-03 11:40:00,31.79,31.89,31.79,31.8,56300.0,20.0544,20.1174,20.0544,20.0607,56300.0
2005-03-03 11:50:00,31.81,31.85,31.75,31.81,74600.0,20.067,20.0922,20.0291,20.067,74600.0
2005-03-03 12:00:00,31.81,31.87,31.81,31.85,95900.0,20.067,20.1048,20.067,20.0922,95900.0
2005-03-03 12:10:00,31.87,31.88,31.83,31.86,108600.0,20.1048,20.1111,20.0796,20.0985,108600.0
2005-03-03 12:20:00,31.86,31.86,31.77,31.77,96100.0,20.0985,20.0985,20.0417,20.0417,96100.0
2005-03-03 12:30:00,31.77,31.82,31.75,31.82,55300.0,20.0417,20.0733,20.0291,20.0733,55300.0
2005-03-03 12:40:00,31.82,31.83,31.81,31.82,102000.0,20.0733,20.0796,20.067,20.0733,102000.0
2005-03-03 12:50:00,31.83,31.85,31.76,31.84,84600.0,20.0796,20.0922,20.0354,20.0859,84600.0
2005-03-03 13:00:00,31.84,31.93,31.84,31.89,58800.0,20.0859,20.1427,20.0859,20.1174,58800.0
2005-03-03 13:10:00,31.89,31.9,31.8,31.8,88900.0,20.1174,20.1238,20.0607,20.0607,88900.0
2005-03-03 13:20:00,31.81,31.84,31.75,31.76,35200.0,20.067,20.0859,20.0291,20.0354,35200.0
2005-03-03 13:30:00,31.76,31.78,31.7,31.73,24000.0,20.0354,20.0481,19.9976,20.0165,24000.0
2005-03-03 13:40:00,31.73,31.75,31.72,31.75,23900.0,20.0165,20.0291,20.0102,20.0291,23900.0
2005-03-03 13:50:00,31.75,31.78,31.72,31.75,27900.0,20.0291,20.0481,20.0102,20.0291,27900.0
2005-03-03 14:00:00,31.72,31.85,31.72,31.82,57600.0,20.0102,20.0922,20.0102,20.0733,57600.0
2005-03-03 14:10:00,31.85,31.85,31.83,31.83,77800.0,20.0922,20.0922,20.0796,20.0796,77800.0
2005-03-03 14:20:00,31.83,31.88,31.82,31.85,58800.0,20.0796,20.1111,20.0733,20.0922,58800.0
2005-03-03 14:30:00,31.85,31.88,31.81,31.81,77900.0,20.0922,20.1111,20.067,20.067,77900.0
2005-03-03 14:40:00,31.8,31.85,31.8,31.85,32200.0,20.0607,20.0922,20.0607,20.0922,32200.0
2005-03-03 14:50:00,31.85,31.85,31.84,31.84,23500.0,20.0922,20.0922,20.0859,20.0859,23500.0
2005-03-03 15:00:00,31.85,31.85,31.83,31.83,22000.0,20.0922,20.0922,20.0796,20.0796,22000.0
2005-03-03 15:10:00,31.83,31.84,31.82,31.82,18100.0,20.0796,20.0859,20.0733,20.0733,18100.0
2005-03-03 15:20:00,31.82,31.84,31.8,31.84,34800.0,20.0733,20.0859,20.0607,20.0859,34800.0
2005-03-03 15:30:00,31.85,31.85,31.81,31.82,63200.0,20.0922,20.0922,20.067,20.0733,63200.0
2005-03-03 15:40:00,31.82,31.83,31.81,31.82,50200.0,20.0733,20.0796,20.067,20.0733,50200.0
2005-03-03 15:50:00,31.82,31.82,31.71,31.72,93600.0,20.0733,20.0733,20.0039,20.0102,93600.0
2005-03-04 09:30:00,31.85,31.92,31.81,31.89,96700.0,20.0922,20.1364,20.067,20.1174,96700.0
2005-03-04 09:40:00,31.89,31.89,31.8,31.81,72000.0,20.1174,20.1174,20.0607,20.067,72000.0
2005-03-04 09:50:00,31.81,31.85,31.8,31.8,88400.0,20.067,20.0922,20.0607,20.0607,88400.0
2005-03-04 10:00:00,31.83,32.0,31.78,31.87,108400.0,20.0796,20.1868,20.0481,20.1048,108400.0
2005-03-04 10:10:00,31.89,31.9,31.84,31.85,34600.0,20.1174,20.1238,20.0859,20.0922,34600.0
2005-03-04 10:20:00,31.85,31.9,31.85,31.87,44500.0,20.0922,20.1238,20.0922,20.1048,44500.0
2005-03-04 10:30:00,31.87,31.89,31.81,31.87,23100.0,20.1048,20.1174,20.067,20.1048,23100.0
2005-03-04 10:40:00,31.86,31.9,31.82,31.89,48200.0,20.0985,20.1238,20.0733,20.1174,48200.0
2005-03-04 10:50:00,31.89,31.9,31.84,31.86,20900.0,20.1174,20.1238,20.0859,20.0985,20900.0
2005-03-04 11:00:00,31.89,31.91,31.82,31.82,16200.0,20.1174,20.1301,20.0733,20.0733,16200.0
2005-03-04 11:10:00,31.82,31.82,31.76,31.78,23600.0,20.0733,20.0733,20.0354,20.0481,23600.0
2005-03-04 11:20:00,31.79,31.85,31.78,31.84,37400.0,20.0544,20.0922,20.0481,20.0859,37400.0
2005-03-04 11:30:00,31.84,31.88,31.84,31.87,12100.0,20.0859,20.1111,20.0859,20.1048,12100.0
2005-03-04 11:40:00,31.88,31.88,31.83,31.83,23400.0,20.1111,20.1111,20.0796,20.0796,23400.0
2005-03-04 11:50:00,31.84,31.85,31.81,31.82,27900.0,20.0859,20.0922,20.067,20.0733,27900.0
2005-03-04 12:00:00,31.82,31.85,31.79,31.79,19800.0,20.0733,20.0922,20.0544,20.0544,19800.0
2005-03-04 12:10:00,31.81,31.84,31.79,31.83,12800.0,20.067,20.0859,20.0544,20.0796,12800.0
2005-03-04 12:20:00,31.83,31.86,31.79,31.8,19900.0,20.0796,20.0985,20.0544,20.0607,19900.0
2005-03-04 12:30:00,31.8,31.82,31.8,31.82,6400.0,20.0607,20.0733,20.0607,20.0733,6400.0
2005-03-04 12:40:00,31.83,31.84,31.81,31.82,16300.0,20.0796,20.0859,20.067,20.0733,16300.0
2005-03-04 12:50:00,31.82,31.84,31.8,31.84,28700.0,20.0733,20.0859,20.0607,20.0859,28700.0
2005-03-04 13:00:00,31.84,31.84,31.79,31.83,24500.0,20.0859,20.0859,20.0544,20.0796,24500.0
2005-03-04 13:10:00,31.83,31.84,31.79,31.8,10300.0,20.0796,20.0859,20.0544,20.0607,10300.0
2005-03-04 13:20:00,31.8,31.82,31.79,31.81,15400.0,20.0607,20.0733,20.0544,20.067,15400.0
2005-03-04 13:30:00,31.81,31.83,31.8,31.82,9300.0,20.067,20.0796,20.0607,20.0733,9300.0
2005-03-04 13:40:00,31.82,31.83,31.81,31.81,8900.0,20.0733,20.0796,20.067,20.067,8900.0
2005-03-04 13:50:00,31.82,31.86,31.8,31.85,30000.0,20.0733,20.0985,20.0607,20.0922,30000.0
2005-03-04 14:00:00,31.85,31.85,31.82,31.85,30100.0,20.0922,20.0922,20.0733,20.0922,30100.0
2005-03-04 14:10:00,31.85,31.86,31.81,31.84,23400.0,20.0922,20.0985,20.067,20.0859,23400.0
2005-03-04 14:20:00,31.84,31.88,31.83,31.87,31800.0,20.0859,20.1111,20.0796,20.1048,31800.0
2005-03-04 14:30:00,31.88,31.89,31.84,31.84,12900.0,20.1111,20.1174,20.0859,20.0859,12900.0
2005-03-04 14:40:00,31.84,31.85,31.83,31.84,35600.0,20.0859,20.0922,20.0796,20.0859,35600.0
2005-03-04 14:50:00,31.85,31.87,31.83,31.87,11000.0,20.0922,20.1048,20.0796,20.1048,11000.0
2005-03-04 15:00:00,31.87,31.89,31.83,31.87,27300.0,20.1048,20.1174,20.0796,20.1048,27300.0
2005-03-04 15:10:00,31.88,31.89,31.83,31.87,53500.0,20.1111,20.1174,20.0796,20.1048,53500.0
2005-03-04 15:20:00,31.87,31.87,31.84,31.85,39800.0,20.1048,20.1048,20.0859,20.0922,39800.0
2005-03-04 15:30:00,31.86,31.89,31.83,31.87,38100.0,20.0985,20.1174,20.0796,20.1048,38100.0
2005-03-04 15:40:00,31.87,31.87,31.78,31.79,38800.0,20.1048,20.1048,20.0481,20.0544,38800.0
2005-03-04 15:50:00,31.78,31.83,31.78,31.8,45300.0,20.0481,20.0796,20.0481,20.0607,45300.0
2005-03-07 09:30:00,31.76,31.8,31.7,31.72,64200.0,20.0354,20.0607,19.9976,20.0102,64200.0
2005-03-07 09:40:00,31.71,31.85,31.7,31.85,16400.0,20.0039,20.0922,19.9976,20.0922,16400.0
2005-03-07 09:50:00,31.85,31.9,31.8,31.87,91200.0,20.0922,20.1238,20.0607,20.1048,91200.0
2005-03-07 10:00:00,31.83,31.89,31.77,31.83,22100.0,20.0796,20.1174,20.0417,20.0796,22100.0
2005-03-07 10:10:00,31.83,31.85,31.82,31.84,15300.0,20.0796,20.0922,20.0733,20.0859,15300.0
2005-03-07 10:20:00,31.86,31.9,31.84,31.89,12500.0,20.0985,20.1238,20.0859,20.1174,12500.0
2005-03-07 10:30:00,31.87,31.87,31.8,31.83,17100.0,20.1048,20.1048,20.0607,20.0796,17100.0
2005-03-07 10:40:00,31.83,31.88,31.8,31.87,20200.0,20.0796,20.1111,20.0607,20.1048,20200.0
2005-03-07 10:50:00,31.88,31.88,31.76,31.76,278800.0,20.1111,20.1111,20.0354,20.0354,278800.0
2005-03-07 11:00:00,31.78,31.84,31.75,31.82,16500.0,20.0481,20.0859,20.0291,20.0733,16500.0
2005-03-07 11:10:00,31.82,31.85,31.77,31.85,29100.0,20.0733,20.0922,20.0417,20.0922,29100.0
2005-03-07 11:20:00,31.85,31.86,31.84,31.86,35200.0,20.0922,20.0985,20.0859,20.0985,35200.0
2005-03-07 11:30:00,31.85,31.89,31.85,31.87,33200.0,20.0922,20.1174,20.0922,20.1048,33200.0
2005-03-07 11:40:00,31.87,31.87,31.8,31.83,33000.0,20.1048,20.1048,20.0607,20.0796,33000.0
2005-03-07 11:50:00,31.83,31.84,31.76,31.79,18700.0,20.0796,20.0859,20.0354,20.0544,18700.0
2005-03-07 12:00:00,31.79,31.79,31.69,31.69,50900.0,20.0544,20.0544,19.9913,19.9913,50900.0
2005-03-07 12:10:00,31.69,31.74,31.66,31.74,53600.0,19.9913,20.0228,19.9723,20.0228,53600.0
2005-03-07 12:20:00,31.74,31.78,31.69,31.69,54500.0,20.0228,20.0481,19.9913,19.9913,54500.0
2005-03-07 12:30:00,31.71,31.74,31.63,31.71,18100.0,20.0039,20.0228,19.9534,20.0039,18100.0
2005-03-07 12:40:00,31.7,31.74,31.69,31.74,25300.0,19.9976,20.0228,19.9913,20.0228,25300.0
2005-03-07 12:50:00,31.74,31.74,31.73,31.74,8100.0,20.0228,20.0228,20.0165,20.0228,8100.0
2005-03-07 13:00:00,31.73,31.76,31.72,31.74,16300.0,20.0165,20.0354,20.0102,20.0228,16300.0
2005-03-07 13:10:00,31.75,31.77,31.7,31.74,14500.0,20.0291,20.0417,19.9976,20.0228,14500.0
2005-03-07 13:20:00,31.74,31.74,31.68,31.7,33400.0,20.0228,20.0228,19.985,19.9976,33400.0
2005-03-07 13:30:00,31.7,31.75,31.68,31.75,24400.0,19.9976,20.0291,19.985,20.0291,24400.0
2005-03-07 13:40:00,31.75,31.79,31.71,31.74,15800.0,20.0291,20.0544,20.0039,20.0228,15800.0
2005-03-07 13:50:00,31.75,31.76,31.71,31.71,14700.0,20.0291,20.0354,20.0039,20.0039,14700.0
2005-03-07 14:00:00,31.71,31.72,31.68,31.68,37100.0,20.0039,20.0102,19.985,19.985,37100.0
2005-03-07 14:10:00,31.68,31.75,31.68,31.71,33400.0,19.985,20.0291,19.985,20.0039,33400.0
2005-03-07 14:20:00,31.69,31.71,31.6,31.67,47400.0,19.9913,20.0039,19.9345,19.9787,47400.0
2005-03-07 14:30:00,31.65,31.66,31.63,31.66,25800.0,19.966,19.9723,19.9534,19.9723,25800.0
2005-03-07 14:40:00,31.66,31.73,31.66,31.7,10400.0,19.9723,20.0165,19.9723,19.9976,10400.0
2005-03-07 14:50:00,31.7,31.7,31.68,31.68,19100.0,19.9976,19.9976,19.985,19.985,19100.0
2005-03-07 15:00:00,31.65,31.66,31.55,31.55,68500.0,19.966,19.9723,19.903,19.903,68500.0
2005-03-07 15:10:00,31.54,31.55,31.52,31.53,150100.0,19.8966,19.903,19.884,19.8903,150100.0
2005-03-07 15:20:00,31.52,31.58,31.51,31.51,97600.0,19.884,19.9219,19.8777,19.8777,97600.0
2005-03-07 15:30:00,31.51,31.51,31.4,31.49,140400.0,19.8777,19.8777,19.8083,19.8651,140400.0
2005-03-07 15:40:00,31.5,31.5,31.46,31.49,43100.0,19.8714,19.8714,19.8462,19.8651,43100.0
2005-03-07 15:50:00,31.48,31.53,31.48,31.51,70800.0,19.8588,19.8903,19.8588,19.8777,70800.0
2005-03-08 09:30:00,31.5,31.51,31.41,31.41,86600.0,19.8714,19.8777,19.8146,19.8146,86600.0
2005-03-08 09:40:00,31.41,31.41,31.23,31.23,79200.0,19.8146,19.8146,19.7011,19.7011,79200.0
2005-03-08 09:50:00,31.23,31.23,31.09,31.09,153900.0,19.7011,19.7011,19.6128,19.6128,153900.0
2005-03-08 10:00:00,31.09,31.18,31.09,31.11,80000.0,19.6128,19.6695,19.6128,19.6254,80000.0
2005-03-08 10:10:00,31.11,31.17,31.1,31.13,52000.0,19.6254,19.6632,19.6191,19.638,52000.0
2005-03-08 10:20:00,31.13,31.18,31.1,31.17,56800.0,19.638,19.6695,19.6191,19.6632,56800.0
2005-03-08 10:30:00,31.17,31.19,31.04,31.04,58600.0,19.6632,19.6759,19.5812,19.5812,58600.0
2005-03-08 10:40:00,31.06,31.24,31.06,31.21,53500.0,19.5938,19.7074,19.5938,19.6885,53500.0
2005-03-08 10:50:00,31.21,31.21,31.09,31.16,58600.0,19.6885,19.6885,19.6128,19.6569,58600.0
2005-03-08 11:00:00,31.15,31.18,31.15,31.15,94000.0,19.6506,19.6695,19.6506,19.6506,94000.0
2005-03-08 11:10:00,31.16,31.19,31.15,31.15,30500.0,19.6569,19.6759,19.6506,19.6506,30500.0
2005-03-08 11:20:00,31.16,31.18,31.14,31.17,135300.0,19.6569,19.6695,19.6443,19.6632,135300.0
2005-03-08 11:30:00,31.17,31.18,31.13,31.15,34200.0,19.6632,19.6695,19.638,19.6506,34200.0
2005-03-08 11:40:00,31.15,31.16,31.15,31.16,125400.0,19.6506,19.6569,19.6506,19.6569,125400.0
2005-03-08 11:50:00,31.15,31.16,31.12,31.12,34500.0,19.6506,19.6569,19.6317,19.6317,34500.0
2005-03-08 12:00:00,31.13,31.14,31.11,31.13,38500.0,19.638,19.6443,19.6254,19.638,38500.0
2005-03-08 12:10:00,31.13,31.17,31.09,31.12,40600.0,19.638,19.6632,19.6128,19.6317,40600.0
2005-03-08 12:20:00,31.12,31.17,31.12,31.16,21100.0,19.6317,19.6632,19.6317,19.6569,21100.0
2005-03-08 12:30:00,31.15,31.17,31.13,31.16,65800.0,19.6506,19.6632,19.638,19.6569,65800.0
2005-03-08 12:40:00,31.17,31.18,31.15,31.16,46900.0,19.6632,19.6695,19.6506,19.6569,46900.0
2005-03-08 12:50:00,31.16,31.18,31.15,31.17,24200.0,19.6569,19.6695,19.6506,19.6632,24200.0
2005-03-08 13:00:00,31.17,31.2,31.17,31.2,52100.0,19.6632,19.6822,19.6632,19.6822,52100.0
2005-03-08 13:10:00,31.2,31.26,31.19,31.26,52000.0,19.6822,19.72,19.6759,19.72,52000.0
2005-03-08 13:20:00,31.25,31.25,31.14,31.15,57400.0,19.7137,19.7137,19.6443,19.6506,57400.0
2005-03-08 13:30:00,31.15,31.19,31.14,31.19,41800.0,19.6506,19.6759,19.6443,19.6759,41800.0
2005-03-08 13:40:00,31.18,31.21,31.1,31.13,53700.0,19.6695,19.6885,19.6191,19.638,53700.0
2005-03-08 13:50:00,31.13,31.18,31.1,31.15,32100.0,19.638,19.6695,19.6191,19.6506,32100.0
2005-03-08 14:00:00,31.14,31.18,31.13,31.17,35400.0,19.6443,19.6695,19.638,19.6632,35400.0
2005-03-08 14:10:00,31.17,31.18,31.12,31.13,26700.0,19.6632,19.6695,19.6317,19.638,26700.0
2005-03-08 14:20:00,31.13,31.19,31.13,31.19,70300.0,19.638,19.6759,19.638,19.6759,70300.0
2005-03-08 14:30:00,31.18,31.21,31.15,31.17,32800.0,19.6695,19.6885,19.6506,19.6632,32800.0
2005-03-08 14:40:00,31.16,31.16,31.11,31.15,29700.0,19.6569,19.6569,19.6254,19.6506,29700.0
2005-03-08 14:50:00,31.16,31.16,31.11,31.12,48200.0,19.6569,19.6569,19.6254,19.6317,48200.0
2005-03-08 15:00:00,31.13,31.16,31.11,31.14,76100.0,19.638,19.6569,19.6254,19.6443,76100.0
2005-03-08 15:10:00,31.15,31.17,31.13,31.17,45200.0,19.6506,19.6632,19.638,19.6632,45200.0
2005-03-08 15:20:00,31.17,31.18,31.15,31.15,31100.0,19.6632,19.6695,19.6506,19.6506,31100.0
2005-03-08 15:30:00,31.15,31.17,31.09,31.1,87700.0,19.6506,19.6632,19.6128,19.6191,87700.0
2005-03-08 15:40:00,31.1,31.1,31.06,31.08,123200.0,19.6191,19.6191,19.5938,19.6065,123200.0
2005-03-08 15:50:00,31.08,31.08,31.07,31.08,163800.0,19.6065,19.6065,19.6002,19.6065,163800.0
2005-03-09 09:30:00,31.08,31.2,31.01,31.07,66200.0,19.6065,19.6822,19.5623,19.6002,66200.0
2005-03-09 09:40:00,31.07,31.08,31.0,31.02,39100.0,19.6002,19.6065,19.556,19.5686,39100.0
2005-03-09 09:50:00,31.02,31.13,30.8,30.8,55400.0,19.5686,19.638,19.4298,19.4298,55400.0
2005-03-09 10:00:00,30.82,30.82,30.67,30.67,69100.0,19.4424,19.4424,19.3478,19.3478,69100.0
2005-03-09 10:10:00,30.67,30.79,30.66,30.76,24600.0,19.3478,19.4235,19.3415,19.4046,24600.0
2005-03-09 10:20:00,30.75,30.98,30.75,30.98,43600.0,19.3983,19.5434,19.3983,19.5434,43600.0
2005-03-09 10:30:00,30.95,31.25,30.95,31.24,81900.0,19.5245,19.7137,19.5245,19.7074,81900.0
2005-03-09 10:40:00,31.23,31.23,31.02,31.15,111300.0,19.7011,19.7011,19.5686,19.6506,111300.0
2005-03-09 10:50:00,31.15,31.18,31.14,31.17,29000.0,19.6506,19.6695,19.6443,19.6632,29000.0
2005-03-09 11:00:00,31.17,31.19,30.99,30.99,31800.0,19.6632,19.6759,19.5497,19.5497,31800.0
2005-03-09 11:10:00,30.98,30.99,30.9,30.94,23200.0,19.5434,19.5497,19.4929,19.5181,23200.0
2005-03-09 11:20:00,30.92,31.06,30.92,31.06,34000.0,19.5055,19.5938,19.5055,19.5938,34000.0
2005-03-09 11:30:00,31.05,31.14,31.05,31.13,57500.0,19.5875,19.6443,19.5875,19.638,57500.0
2005-03-09 11:40:00,31.12,31.13,31.1,31.1,44200.0,19.6317,19.638,19.6191,19.6191,44200.0
2005-03-09 11:50:00,31.1,31.16,31.09,31.1,41100.0,19.6191,19.6569,19.6128,19.6191,41100.0
2005-03-09 12:00:00,31.1,31.1,30.9,30.93,55400.0,19.6191,19.6191,19.4929,19.5118,55400.0
2005-03-09 12:10:00,30.94,31.01,30.92,31.0,51900.0,19.5181,19.5623,19.5055,19.556,51900.0
2005-03-09 12:20:00,30.99,31.01,30.93,30.99,18200.0,19.5497,19.5623,19.5118,19.5497,18200.0
2005-03-09 12:30:00,30.99,31.01,30.98,31.0,28000.0,19.5497,19.5623,19.5434,19.556,28000.0
2005-03-09 12:40:00,30.99,31.0,30.91,30.92,13500.0,19.5497,19.556,19.4992,19.5055,13500.0
2005-03-09 12:50:00,30.91,30.92,30.81,30.81,54600.0,19.4992,19.5055,19.4361,19.4361,54600.0
2005-03-09 13:00:00,30.81,30.96,30.8,30.95,39000.0,19.4361,19.5308,19.4298,19.5245,39000.0
2005-03-09 13:10:00,30.95,30.97,30.92,30.92,21700.0,19.5245,19.5371,19.5055,19.5055,21700.0
2005-03-09 13:20:00,30.9,30.97,30.9,30.93,20300.0,19.4929,19.5371,19.4929,19.5118,20300.0
2005-03-09 13:30:00,30.93,30.98,30.9,30.95,24900.0,19.5118,19.5434,19.4929,19.5245,24900.0
2005-03-09 13:40:00,30.94,30.96,30.91,30.92,23000.0,19.5181,19.5308,19.4992,19.5055,23000.0
2005-03-09 13:50:00,30.92,30.96,30.92,30.95,23400.0,19.5055,19.5308,19.5055,19.5245,23400.0
2005-03-09 14:00:00,30.95,31.03,30.94,30.97,43800.0,19.5245,19.5749,19.5181,19.5371,43800.0
2005-03-09 14:10:00,30.96,30.97,30.89,30.94,51600.0,19.5308,19.5371,19.4866,19.5181,51600.0
2005-03-09 14:20:00,30.93,30.94,30.8,30.83,71100.0,19.5118,19.5181,19.4298,19.4488,71100.0
2005-03-09 14:30:00,30.81,30.85,30.74,30.79,50500.0,19.4361,19.4614,19.392,19.4235,50500.0
2005-03-09 14:40:00,30.79,30.83,30.77,30.79,36600.0,19.4235,19.4488,19.4109,19.4235,36600.0
2005-03-09 14:50:00,30.78,30.8,30.73,30.73,17600.0,19.4172,19.4298,19.3857,19.3857,17600.0
2005-03-09 15:00:00,30.71,30.77,30.69,30.74,70900.0,19.3731,19.4109,19.3604,19.392,70900.0
2005-03-09 15:10:00,30.74,30.74,30.68,30.72,50600.0,19.392,19.392,19.3541,19.3794,50600.0
2005-03-09 15:20:00,30.73,30.75,30.71,30.71,35800.0,19.3857,19.3983,19.3731,19.3731,35800.0
2005-03-09 15:30:00,30.71,30.72,30.66,30.67,59600.0,19.3731,19.3794,19.3415,19.3478,59600.0
2005-03-09 15:40:00,30.67,30.7,30.64,30.7,96500.0,19.3478,19.3667,19.3289,19.3667,96500.0
2005-03-09 15:50:00,30.68,30.78,30.67,30.74,100700.0,19.3541,19.4172,19.3478,19.392,100700.0
2005-03-10 09:30:00,30.6,30.8,30.6,30.76,113800.0,19.3037,19.4298,19.3037,19.4046,113800.0
2005-03-10 09:40:00,30.78,30.79,30.65,30.65,37400.0,19.4172,19.4235,19.3352,19.3352,37400.0
2005-03-10 09:50:00,30.64,30.79,30.64,30.74,55700.0,19.3289,19.4235,19.3289,19.392,55700.0
2005-03-10 10:00:00,30.75,30.92,30.75,30.88,89700.0,19.3983,19.5055,19.3983,19.4803,89700.0
2005-03-10 10:10:00,30.88,31.09,30.82,31.09,68300.0,19.4803,19.6128,19.4424,19.6128,68300.0
2005-03-10 10:20:00,31.09,31.1,30.95,30.98,47700.0,19.6128,19.6191,19.5245,19.5434,47700.0
2005-03-10 10:30:00,30.97,31.01,30.93,30.99,45800.0,19.5371,19.5623,19.5118,19.5497,45800.0
2005-03-10 10:40:00,30.98,31.02,30.94,31.02,14400.0,19.5434,19.5686,19.5181,19.5686,14400.0
2005-03-10 10:50:00,31.0,31.0,30.92,30.93,45100.0,19.556,19.556,19.5055,19.5118,45100.0
2005-03-10 11:00:00,30.93,30.98,30.93,30.94,44100.0,19.5118,19.5434,19.5118,19.5181,44100.0
2005-03-10 11:10:00,30.94,30.95,30.84,30.9,55300.0,19.5181,19.5245,19.4551,19.4929,55300.0
2005-03-10 11:20:00,30.9,30.9,30.85,30.87,15000.0,19.4929,19.4929,19.4614,19.474,15000.0
2005-03-10 11:30:00,30.86,30.88,30.8,30.87,18200.0,19.4677,19.4803,19.4298,19.474,18200.0
2005-03-10 11:40:00,30.87,30.89,30.85,30.87,13900.0,19.474,19.4866,19.4614,19.474,13900.0
2005-03-10 11:50:00,30.88,30.9,30.84,30.86,17200.0,19.4803,19.4929,19.4551,19.4677,17200.0
2005-03-10 12:00:00,30.85,30.85,30.81,30.83,11400.0,19.4614,19.4614,19.4361,19.4488,11400.0
2005-03-10 12:10:00,30.83,30.83,30.82,30.83,9000.0,19.4488,19.4488,19.4424,19.4488,9000.0
2005-03-10 12:20:00,30.83,30.83,30.8,30.83,14300.0,19.4488,19.4488,19.4298,19.4488,14300.0
2005-03-10 12:30:00,30.83,30.87,30.81,30.82,15400.0,19.4488,19.474,19.4361,19.4424,15400.0
2005-03-10 12:40:00,30.82,30.83,30.77,30.78,15000.0,19.4424,19.4488,19.4109,19.4172,15000.0
2005-03-10 12:50:00,30.77,30.83,30.75,30.83,39300.0,19.4109,19.4488,19.3983,19.4488,39300.0
2005-03-10 13:00:00,30.83,30.88,30.83,30.83,15200.0,19.4488,19.4803,19.4488,19.4488,15200.0
2005-03-10 13:10:00,30.81,30.81,30.73,30.76,27400.0,19.4361,19.4361,19.3857,19.4046,27400.0
2005-03-10 13:20:00,30.76,30.78,30.73,30.76,28800.0,19.4046,19.4172,19.3857,19.4046,28800.0
2005-03-10 13:30:00,30.77,30.84,30.77,30.83,26300.0,19.4109,19.4551,19.4109,19.4488,26300.0
2005-03-10 13:40:00,30.82,30.83,30.76,30.8,25500.0,19.4424,19.4488,19.4046,19.4298,25500.0
2005-03-10 13:50:00,30.8,30.83,30.79,30.8,37200.0,19.4298,19.4488,19.4235,19.4298,37200.0
2005-03-10 14:00:00,30.8,30.8,30.75,30.75,24000.0,19.4298,19.4298,19.3983,19.3983,24000.0
2005-03-10 14:10:00,30.75,30.81,30.72,30.72,43100.0,19.3983,19.4361,19.3794,19.3794,43100.0
2005-03-10 14:20:00,30.72,30.72,30.64,30.64,41200.0,19.3794,19.3794,19.3289,19.3289,41200.0
2005-03-10 14:30:00,30.65,30.65,30.59,30.61,49900.0,19.3352,19.3352,19.2974,19.31,49900.0
2005-03-10 14:40:00,30.62,30.71,30.61,30.68,23000.0,19.3163,19.3731,19.31,19.3541,23000.0
2005-03-10 14:50:00,30.69,30.69,30.64,30.66,31700.0,19.3604,19.3604,19.3289,19.3415,31700.0
2005-03-10 15:00:00,30.66,30.72,30.64,30.65,46300.0,19.3415,19.3794,19.3289,19.3352,46300.0
2005-03-10 15:10:00,30.64,30.65,30.54,30.55,84100.0,19.3289,19.3352,19.2658,19.2721,84100.0
2005-03-10 15:20:00,30.55,30.55,30.44,30.54,114700.0,19.2721,19.2721,19.2027,19.2658,114700.0
2005-03-10 15:30:00,30.54,30.56,30.53,30.56,59200.0,19.2658,19.2784,19.2595,19.2784,59200.0
2005-03-10 15:40:00,30.56,30.59,30.56,30.57,78500.0,19.2784,19.2974,19.2784,19.2847,78500.0
2005-03-10 15:50:00,30.58,30.65,30.56,30.61,194000.0,19.291,19.3352,19.2784,19.31,194000.0
2005-03-11 09:30:00,30.25,30.46,30.22,30.39,83200.0,19.1902,19.3234,19.1711,19.279,83200.0
2005-03-11 09:40:00,30.33,30.49,30.33,30.49,59100.0,19.2409,19.3424,19.2409,19.3424,59100.0
2005-03-11 09:50:00,30.48,30.49,30.31,30.38,45700.0,19.3361,19.3424,19.2282,19.2727,45700.0
2005-03-11 10:00:00,30.39,30.46,30.29,30.42,35900.0,19.279,19.3234,19.2156,19.298,35900.0
2005-03-11 10:10:00,30.42,30.42,30.3,30.33,67500.0,19.298,19.298,19.2219,19.2409,67500.0
2005-03-11 10:20:00,30.33,30.47,30.33,30.45,63100.0,19.2409,19.3297,19.2409,19.3171,63100.0
2005-03-11 10:30:00,30.45,30.5,30.45,30.46,81500.0,19.3171,19.3488,19.3171,19.3234,81500.0
2005-03-11 10:40:00,30.46,30.5,30.41,30.41,14100.0,19.3234,19.3488,19.2917,19.2917,14100.0
2005-03-11 10:50:00,30.41,30.41,30.3,30.37,89900.0,19.2917,19.2917,19.2219,19.2663,89900.0
2005-03-11 11:00:00,30.34,30.39,30.32,30.38,36000.0,19.2473,19.279,19.2346,19.2727,36000.0
2005-03-11 11:10:00,30.38,30.43,30.37,30.43,16900.0,19.2727,19.3044,19.2663,19.3044,16900.0
2005-03-11 11:20:00,30.43,30.54,30.43,30.51,36300.0,19.3044,19.3742,19.3044,19.3551,36300.0
2005-03-11 11:30:00,30.51,30.52,30.43,30.43,19200.0,19.3551,19.3615,19.3044,19.3044,19200.0
2005-03-11 11:40:00,30.43,30.52,30.43,30.5,42300.0,19.3044,19.3615,19.3044,19.3488,42300.0
2005-03-11 11:50:00,30.5,30.51,30.5,30.5,25400.0,19.3488,19.3551,19.3488,19.3488,25400.0
2005-03-11 12:00:00,30.5,30.55,30.5,30.54,61800.0,19.3488,19.3805,19.3488,19.3742,61800.0
2005-03-11 12:10:00,30.53,30.59,30.51,30.55,34400.0,19.3678,19.4059,19.3551,19.3805,34400.0
2005-03-11 12:20:00,30.55,30.66,30.55,30.66,81300.0,19.3805,19.4503,19.3805,19.4503,81300.0
2005-03-11 12:30:00,30.65,30.65,30.63,30.63,32100.0,19.4439,19.4439,19.4312,19.4312,32100.0
2005-03-11 12:40:00,30.64,30.82,30.64,30.74,78200.0,19.4376,19.5518,19.4376,19.501,78200.0
2005-03-11 12:50:00,30.73,30.73,30.58,30.58,31300.0,19.4947,19.4947,19.3995,19.3995,31300.0
2005-03-11 13:00:00,30.58,30.67,30.57,30.66,42700.0,19.3995,19.4566,19.3932,19.4503,42700.0
2005-03-11 13:10:00,30.66,30.66,30.6,30.64,27200.0,19.4503,19.4503,19.4122,19.4376,27200.0
2005-03-11 13:20:00,30.63,30.7,30.62,30.68,28000.0,19.4312,19.4757,19.4249,19.463,28000.0
2005-03-11 13:30:00,30.67,30.7,30.62,30.62,35100.0,19.4566,19.4757,19.4249,19.4249,35100.0
2005-03-11 13:40:00,30.62,30.63,30.45,30.47,36700.0,19.4249,19.4312,19.3171,19.3297,36700.0
2005-03-11 13:50:00,30.46,30.48,30.39,30.39,49300.0,19.3234,19.3361,19.279,19.279,49300.0
2005-03-11 14:00:00,30.39,30.43,30.36,30.36,42800.0,19.279,19.3044,19.26,19.26,42800.0
2005-03-11 14:10:00,30.36,30.39,30.35,30.37,17500.0,19.26,19.279,19.2536,19.2663,17500.0
2005-03-11 14:20:00,30.37,30.41,30.36,30.4,62800.0,19.2663,19.2917,19.26,19.2853,62800.0
2005-03-11 14:30:00,30.39,30.41,30.38,30.4,54600.0,19.279,19.2917,19.2727,19.2853,54600.0
2005-03-11 14:40:00,30.39,30.42,30.39,30.41,32900.0,19.279,19.298,19.279,19.2917,32900.0
2005-03-11 14:50:00,30.41,30.43,30.34,30.37,47700.0,19.2917,19.3044,19.2473,19.2663,47700.0
2005-03-11 15:00:00,30.37,30.39,30.31,30.38,163600.0,19.2663,19.279,19.2282,19.2727,163600.0
2005-03-11 15:10:00,30.39,30.39,30.31,30.36,64300.0,19.279,19.279,19.2282,19.26,64300.0
2005-03-11 15:20:00,30.35,30.36,30.26,30.28,472200.0,19.2536,19.26,19.1965,19.2092,472200.0
2005-03-11 15:30:00,30.28,30.28,30.14,30.22,137100.0,19.2092,19.2092,19.1204,19.1711,137100.0
2005-03-11 15:40:00,30.21,30.23,30.09,30.18,132700.0,19.1648,19.1775,19.0887,19.1458,132700.0
2005-03-11 15:50:00,30.19,30.29,30.18,30.23,141000.0,19.1521,19.2156,19.1458,19.1775,141000.0
2005-03-14 09:30:00,30.24,30.48,30.24,30.34,62300.0,19.1838,19.3361,19.1838,19.2473,62300.0
2005-03-14 09:40:00,30.35,30.4,30.29,30.36,35800.0,19.2536,19.2853,19.2156,19.26,35800.0
2005-03-14 09:50:00,30.37,30.51,30.36,30.48,31600.0,19.2663,19.3551,19.26,19.3361,31600.0
2005-03-14 10:00:00,30.49,30.57,30.47,30.54,57600.0,19.3424,19.3932,19.3297,19.3742,57600.0
2005-03-14 10:10:00,30.54,30.59,30.41,30.42,64700.0,19.3742,19.4059,19.2917,19.298,64700.0
2005-03-14 10:20:00,30.42,30.51,30.42,30.45,69900.0,19.298,19.3551,19.298,19.3171,69900.0
2005-03-14 10:30:00,30.45,30.56,30.44,30.5,62200.0,19.3171,19.3868,19.3107,19.3488,62200.0
2005-03-14 10:40:00,30.5,30.5,30.41,30.42,54500.0,19.3488,19.3488,19.2917,19.298,54500.0
2005-03-14 10:50:00,30.43,30.44,30.4,30.42,49100.0,19.3044,19.3107,19.2853,19.298,49100.0
2005-03-14 11:00:00,30.42,30.47,30.39,30.42,23300.0,19.298,19.3297,19.279,19.298,23300.0
2005-03-14 11:10:00,30.41,30.41,30.33,30.36,31800.0,19.2917,19.2917,19.2409,19.26,31800.0
2005-03-14 11:20:00,30.36,30.37,30.33,30.37,35800.0,19.26,19.2663,19.2409,19.2663,35800.0
2005-03-14 11:30:00,30.36,30.39,30.28,30.28,72500.0,19.26,19.279,19.2092,19.2092,72500.0
2005-03-14 11:40:00,30.28,30.35,30.28,30.34,51000.0,19.2092,19.2536,19.2092,19.2473,51000.0
2005-03-14 11:50:00,30.34,30.39,30.34,30.36,41100.0,19.2473,19.279,19.2473,19.26,41100.0
2005-03-14 12:00:00,30.37,30.45,30.36,30.45,21200.0,19.2663,19.3171,19.26,19.3171,21200.0
2005-03-14 12:10:00,30.46,30.49,30.42,30.49,17300.0,19.3234,19.3424,19.298,19.3424,17300.0
2005-03-14 12:20:00,30.49,30.52,30.46,30.48,17400.0,19.3424,19.3615,19.3234,19.3361,17400.0
2005-03-14 12:30:00,30.47,30.47,30.39,30.39,11900.0,19.3297,19.3297,19.279,19.279,11900.0
2005-03-14 12:40:00,30.39,30.48,30.38,30.46,24400.0,19.279,19.3361,19.2727,19.3234,24400.0
2005-03-14 12:50:00,30.45,30.46,30.42,30.42,11300.0,19.3171,19.3234,19.298,19.298,11300.0
2005-03-14 13:00:00,30.41,30.44,30.41,30.41,9700.0,19.2917,19.3107,19.2917,19.2917,9700.0
2005-03-14 13:10:00,30.41,30.42,30.4,30.41,26800.0,19.2917,19.298,19.2853,19.2917,26800.0
2005-03-14 13:20:00,30.4,30.41,30.33,30.34,30900.0,19.2853,19.2917,19.2409,19.2473,30900.0
2005-03-14 13:30:00,30.33,30.37,30.29,30.37,37300.0,19.2409,19.2663,19.2156,19.2663,37300.0
2005-03-14 13:40:00,30.37,30.37,30.3,30.31,9300.0,19.2663,19.2663,19.2219,19.2282,9300.0
2005-03-14 13:50:00,30.31,30.34,30.31,30.33,14100.0,19.2282,19.2473,19.2282,19.2409,14100.0
2005-03-14 14:00:00,30.32,30.39,30.32,30.37,18300.0,19.2346,19.279,19.2346,19.2663,18300.0
2005-03-14 14:10:00,30.37,30.38,30.3,30.33,22100.0,19.2663,19.2727,19.2219,19.2409,22100.0
2005-03-14 14:20:00,30.34,30.38,30.33,30.35,14400.0,19.2473,19.2727,19.2409,19.2536,14400.0
2005-03-14 14:30:00,30.35,30.37,30.35,30.37,13300.0,19.2536,19.2663,19.2536,19.2663,13300.0
2005-03-14 14:40:00,30.36,30.48,30.36,30.4,62400.0,19.26,19.3361,19.26,19.2853,62400.0
2005-03-14 14:50:00,30.39,30.46,30.38,30.44,37300.0,19.279,19.3234,19.2727,19.3107,37300.0
2005-03-14 15:00:00,30.45,30.5,30.42,30.49,28000.0,19.3171,19.3488,19.298,19.3424,28000.0
2005-03-14 15:10:00,30.48,30.5,30.45,30.5,36500.0,19.3361,19.3488,19.3171,19.3488,36500.0
2005-03-14 15:20:00,30.5,30.59,30.49,30.59,55400.0,19.3488,19.4059,19.3424,19.4059,55400.0
2005-03-14 15:30:00,30.6,30.64,30.54,30.59,48000.0,19.4122,19.4376,19.3742,19.4059,48000.0
2005-03-14 15:40:00,30.59,30.59,30.52,30.52,42200.0,19.4059,19.4059,19.3615,19.3615,42200.0
2005-03-14 15:50:00,30.52,30.53,30.48,30.52,61400.0,19.3615,19.3678,19.3361,19.3615,61400.0
2005-03-15 09:30:00,30.72,30.75,30.63,30.68,87200.0,19.4883,19.5074,19.4312,19.463,87200.0
2005-03-15 09:40:00,30.69,30.8,30.67,30.71,47100.0,19.4693,19.5391,19.4566,19.482,47100.0
2005-03-15 09:50:00,30.71,30.77,30.66,30.68,36500.0,19.482,19.5201,19.4503,19.463,36500.0
2005-03-15 10:00:00,30.68,30.8,30.68,30.79,34800.0,19.463,19.5391,19.463,19.5327,34800.0
2005-03-15 10:10:00,30.79,30.8,30.67,30.7,42500.0,19.5327,19.5391,19.4566,19.4757,42500.0
2005-03-15 10:20:00,30.71,30.71,30.62,30.67,38700.0,19.482,19.482,19.4249,19.4566,38700.0
2005-03-15 10:30:00,30.66,30.67,30.56,30.6,28700.0,19.4503,19.4566,19.3868,19.4122,28700.0
2005-03-15 10:40:00,30.6,30.68,30.59,30.6,78600.0,19.4122,19.463,19.4059,19.4122,78600.0
2005-03-15 10:50:00,30.6,30.62,30.57,30.6,62300.0,19.4122,19.4249,19.3932,19.4122,62300.0
2005-03-15 11:00:00,30.59,30.6,30.51,30.52,64400.0,19.4059,19.4122,19.3551,19.3615,64400.0
2005-03-15 11:10:00,30.51,30.57,30.51,30.56,44800.0,19.3551,19.3932,19.3551,19.3868,44800.0
2005-03-15 11:20:00,30.56,30.6,30.55,30.56,141700.0,19.3868,19.4122,19.3805,19.3868,141700.0
2005-03-15 11:30:00,30.57,30.57,30.38,30.38,83400.0,19.3932,19.3932,19.2727,19.2727,83400.0
2005-03-15 11:40:00,30.38,30.39,30.24,30.27,114700.0,19.2727,19.279,19.1838,19.2029,114700.0
2005-03-15 11:50:00,30.27,30.33,30.24,30.24,55000.0,19.2029,19.2409,19.1838,19.1838,55000.0
2005-03-15 12:00:00,30.24,30.28,30.21,30.24,112700.0,19.1838,19.2092,19.1648,19.1838,112700.0
2005-03-15 12:10:00,30.25,30.31,30.24,30.27,51900.0,19.1902,19.2282,19.1838,19.2029,51900.0
2005-03-15 12:20:00,30.26,30.3,30.25,30.27,22100.0,19.1965,19.2219,19.1902,19.2029,22100.0
2005-03-15 12:30:00,30.27,30.29,30.25,30.28,36000.0,19.2029,19.2156,19.1902,19.2092,36000.0
2005-03-15 12:40:00,30.28,30.31,30.26,30.31,34600.0,19.2092,19.2282,19.1965,19.2282,34600.0
2005-03-15 12:50:00,30.33,30.35,30.3,30.32,21800.0,19.2409,19.2536,19.2219,19.2346,21800.0
2005-03-15 13:00:00,30.32,30.33,30.25,30.27,35200.0,19.2346,19.2409,19.1902,19.2029,35200.0
2005-03-15 13:10:00,30.27,30.3,30.26,30.29,57400.0,19.2029,19.2219,19.1965,19.2156,57400.0
2005-03-15 13:20:00,30.3,30.33,30.27,30.3,61600.0,19.2219,19.2409,19.2029,19.2219,61600.0
2005-03-15 13:30:00,30.31,30.34,30.29,30.31,41000.0,19.2282,19.2473,19.2156,19.2282,41000.0
2005-03-15 13:40:00,30.31,30.37,30.3,30.36,28000.0,19.2282,19.2663,19.2219,19.26,28000.0
2005-03-15 13:50:00,30.36,30.42,30.36,30.41,47800.0,19.26,19.298,19.26,19.2917,47800.0
2005-03-15 14:00:00,30.41,30.54,30.4,30.53,60500.0,19.2917,19.3742,19.2853,19.3678,60500.0
2005-03-15 14:10:00,30.53,30.57,30.41,30.43,57400.0,19.3678,19.3932,19.2917,19.3044,57400.0
2005-03-15 14:20:00,30.43,30.51,30.41,30.5,74100.0,19.3044,19.3551,19.2917,19.3488,74100.0
2005-03-15 14:30:00,30.5,30.54,30.47,30.54,50400.0,19.3488,19.3742,19.3297,19.3742,50400.0
2005-03-15 14:40:00,30.54,30.59,30.53,30.58,49900.0,19.3742,19.4059,19.3678,19.3995,49900.0
2005-03-15 14:50:00,30.59,30.64,30.58,30.6,37800.0,19.4059,19.4376,19.3995,19.4122,37800.0
2005-03-15 15:00:00,30.6,30.62,30.56,30.58,36200.0,19.4122,19.4249,19.3868,19.3995,36200.0
2005-03-15 15:10:00,30.58,30.59,30.52,30.52,45100.0,19.3995,19.4059,19.3615,19.3615,45100.0
2005-03-15 15:20:00,30.52,30.54,30.49,30.54,69900.0,19.3615,19.3742,19.3424,19.3742,69900.0
2005-03-15 15:30:00,30.54,30.54,30.48,30.51,49500.0,19.3742,19.3742,19.3361,19.3551,49500.0
2005-03-15 15:40:00,30.51,30.52,30.42,30.42,56200.0,19.3551,19.3615,19.298,19.298,56200.0
2005-03-15 15:50:00,30.42,30.42,30.34,30.38,71500.0,19.298,19.298,19.2473,19.2727,71500.0
2005-03-16 09:30:00,30.28,30.4,30.27,30.37,72600.0,19.2092,19.2853,19.2029,19.2663,72600.0
2005-03-16 09:40:00,30.36,30.37,30.33,30.33,37200.0,19.26,19.2663,19.2409,19.2409,37200.0
2005-03-16 09:50:00,30.32,30.33,30.26,30.29,41100.0,19.2346,19.2409,19.1965,19.2156,41100.0
2005-03-16 10:00:00,30.29,30.33,30.25,30.33,45300.0,19.2156,19.2409,19.1902,19.2409,45300.0
2005-03-16 10:10:00,30.31,30.31,30.29,30.29,30000.0,19.2282,19.2282,19.2156,19.2156,30000.0
2005-03-16 10:20:00,30.28,30.32,30.25,30.29,52100.0,19.2092,19.2346,19.1902,19.2156,52100.0
2005-03-16 10:30:00,30.29,30.35,30.29,30.3,63000.0,19.2156,19.2536,19.2156,19.2219,63000.0
2005-03-16 10:40:00,30.3,30.31,30.25,30.26,66000.0,19.2219,19.2282,19.1902,19.1965,66000.0
2005-03-16 10:50:00,30.25,30.26,30.01,30.02,67200.0,19.1902,19.1965,19.0379,19.0443,67200.0
2005-03-16 11:00:00,30.02,30.25,30.01,30.25,93100.0,19.0443,19.1902,19.0379,19.1902,93100.0
2005-03-16 11:10:00,30.25,30.25,30.2,30.24,26800.0,19.1902,19.1902,19.1585,19.1838,26800.0
2005-03-16 11:20:00,30.24,30.25,30.17,30.2,87500.0,19.1838,19.1902,19.1394,19.1585,87500.0
2005-03-16 11:30:00,30.21,30.22,30.17,30.17,16700.0,19.1648,19.1711,19.1394,19.1394,16700.0
2005-03-16 11:40:00,30.17,30.22,30.14,30.2,26100.0,19.1394,19.1711,19.1204,19.1585,26100.0
2005-03-16 11:50:00,30.13,30.14,30.07,30.11,33500.0,19.1141,19.1204,19.076,19.1014,33500.0
2005-03-16 12:00:00,30.11,30.13,30.08,30.13,28900.0,19.1014,19.1141,19.0823,19.1141,28900.0
2005-03-16 12:10:00,30.13,30.23,30.13,30.2,43500.0,19.1141,19.1775,19.1141,19.1585,43500.0
2005-03-16 12:20:00,30.19,30.23,30.15,30.16,21900.0,19.1521,19.1775,19.1267,19.1331,21900.0
2005-03-16 12:30:00,30.19,30.24,30.15,30.24,27200.0,19.1521,19.1838,19.1267,19.1838,27200.0
2005-03-16 12:40:00,30.24,30.28,30.22,30.28,14100.0,19.1838,19.2092,19.1711,19.2092,14100.0
2005-03-16 12:50:00,30.47,30.47,30.31,30.37,50900.0,19.3297,19.3297,19.2282,19.2663,50900.0
2005-03-16 13:00:00,30.4,30.42,30.36,30.39,17200.0,19.2853,19.298,19.26,19.279,17200.0
2005-03-16 13:10:00,30.38,30.39,30.36,30.38,29400.0,19.2727,19.279,19.26,19.2727,29400.0
2005-03-16 13:20:00,30.38,30.4,30.37,30.38,28000.0,19.2727,19.2853,19.2663,19.2727,28000.0
2005-03-16 13:30:00,30.37,30.38,30.34,30.34,25200.0,19.2663,19.2727,19.2473,19.2473,25200.0
2005-03-16 13:40:00,30.34,30.35,30.31,30.31,31700.0,19.2473,19.2536,19.2282,19.2282,31700.0
2005-03-16 13:50:00,30.31,30.32,30.25,30.26,31100.0,19.2282,19.2346,19.1902,19.1965,31100.0
2005-03-16 14:00:00,30.26,30.27,30.22,30.26,105000.0,19.1965,19.2029,19.1711,19.1965,105000.0
2005-03-16 14:10:00,30.27,30.27,30.21,30.21,17700.0,19.2029,19.2029,19.1648,19.1648,17700.0
2005-03-16 14:20:00,30.21,30.23,30.2,30.21,15400.0,19.1648,19.1775,19.1585,19.1648,15400.0
2005-03-16 14:30:00,30.21,30.21,30.17,30.17,17700.0,19.1648,19.1648,19.1394,19.1394,17700.0
2005-03-16 14:40:00,30.17,30.22,30.17,30.21,28100.0,19.1394,19.1711,19.1394,19.1648,28100.0
2005-03-16 14:50:00,30.2,30.21,30.16,30.17,41900.0,19.1585,19.1648,19.1331,19.1394,41900.0
2005-03-16 15:00:00,30.16,30.2,30.15,30.2,24500.0,19.1331,19.1585,19.1267,19.1585,24500.0
2005-03-16 15:10:00,30.21,30.26,30.19,30.26,34100.0,19.1648,19.1965,19.1521,19.1965,34100.0
2005-03-16 15:20:00,30.26,30.26,30.22,30.22,44000.0,19.1965,19.1965,19.1711,19.1711,44000.0
2005-03-16 15:30:00,30.23,30.27,30.22,30.27,36500.0,19.1775,19.2029,19.1711,19.2029,36500.0
2005-03-16 15:40:00,30.27,30.35,30.26,30.35,45900.0,19.2029,19.2536,19.1965,19.2536,45900.0
2005-03-16 15:50:00,30.36,30.38,30.34,30.36,87300.0,19.26,19.2727,19.2473,19.26,87300.0
2005-03-17 09:30:00,30.18,30.49,30.15,30.44,100800.0,19.1458,19.3424,19.1267,19.3107,100800.0
2005-03-17 09:40:00,30.42,30.43,30.16,30.24,42300.0,19.298,19.3044,19.1331,19.1838,42300.0
2005-03-17 09:50:00,30.22,30.24,30.17,30.22,43400.0,19.1711,19.1838,19.1394,19.1711,43400.0
2005-03-17 10:00:00,30.22,30.31,30.22,30.25,80300.0,19.1711,19.2282,19.1711,19.1902,80300.0
2005-03-17 10:10:00,30.26,30.28,30.26,30.27,36300.0,19.1965,19.2092,19.1965,19.2029,36300.0
2005-03-17 10:20:00,30.27,30.32,30.26,30.31,31400.0,19.2029,19.2346,19.1965,19.2282,31400.0
2005-03-17 10:30:00,30.32,30.32,30.25,30.25,26400.0,19.2346,19.2346,19.1902,19.1902,26400.0
2005-03-17 10:40:00,30.26,30.27,30.2,30.22,40600.0,19.1965,19.2029,19.1585,19.1711,40600.0
2005-03-17 10:50:00,30.22,30.46,30.21,30.44,45500.0,19.1711,19.3234,19.1648,19.3107,45500.0
2005-03-17 11:00:00,30.43,30.5,30.42,30.44,49300.0,19.3044,19.3488,19.298,19.3107,49300.0
2005-03-17 11:10:00,30.44,30.46,30.35,30.38,44400.0,19.3107,19.3234,19.2536,19.2727,44400.0
2005-03-17 11:20:00,30.37,30.39,30.32,30.38,20900.0,19.2663,19.279,19.2346,19.2727,20900.0
2005-03-17 11:30:00,30.38,30.39,30.32,30.34,21100.0,19.2727,19.279,19.2346,19.2473,21100.0
2005-03-17 11:40:00,30.33,30.41,30.31,30.38,23400.0,19.2409,19.2917,19.2282,19.2727,23400.0
2005-03-17 11:50:00,30.39,30.4,30.35,30.38,41800.0,19.279,19.2853,19.2536,19.2727,41800.0
2005-03-17 12:00:00,30.39,30.39,30.28,30.29,19300.0,19.279,19.279,19.2092,19.2156,19300.0
2005-03-17 12:10:00,30.29,30.31,30.28,30.31,45300.0,19.2156,19.2282,19.2092,19.2282,45300.0
2005-03-17 12:20:00,30.32,30.35,30.31,30.35,40100.0,19.2346,19.2536,19.2282,19.2536,40100.0
2005-03-17 12:30:00,30.35,30.36,30.31,30.35,45200.0,19.2536,19.26,19.2282,19.2536,45200.0
2005-03-17 12:40:00,30.35,30.37,30.33,30.36,23600.0,19.2536,19.2663,19.2409,19.26,23600.0
2005-03-17 12:50:00,30.36,30.38,30.36,30.36,23500.0,19.26,19.2727,19.26,19.26,23500.0
2005-03-17 13:00:00,30.37,30.4,30.36,30.38,54400.0,19.2663,19.2853,19.26,19.2727,54400.0
2005-03-17 13:10:00,30.38,30.41,30.38,30.38,32500.0,19.2727,19.2917,19.2727,19.2727,32500.0
2005-03-17 13:20:00,30.38,30.39,30.37,30.37,27500.0,19.2727,19.279,19.2663,19.2663,27500.0
2005-03-17 13:30:00,30.37,30.38,30.36,30.37,30000.0,19.2663,19.2727,19.26,19.2663,30000.0
2005-03-17 13:40:00,30.37,30.39,30.36,30.37,15400.0,19.2663,19.279,19.26,19.2663,15400.0
2005-03-17 13:50:00,30.37,30.37,30.36,30.36,11100.0,19.2663,19.2663,19.26,19.26,11100.0
2005-03-17 14:00:00,30.36,30.37,30.35,30.36,43900.0,19.26,19.2663,19.2536,19.26,43900.0
2005-03-17 14:10:00,30.36,30.36,30.34,30.34,12500.0,19.26,19.26,19.2473,19.2473,12500.0
2005-03-17 14:20:00,30.34,30.39,30.34,30.37,34400.0,19.2473,19.279,19.2473,19.2663,34400.0
2005-03-17 14:30:00,30.38,30.39,30.37,30.38,29200.0,19.2727,19.279,19.2663,19.2727,29200.0
2005-03-17 14:40:00,30.38,30.4,30.37,30.38,28900.0,19.2727,19.2853,19.2663,19.2727,28900.0
2005-03-17 14:50:00,30.38,30.39,30.36,30.38,28300.0,19.2727,19.279,19.26,19.2727,28300.0
2005-03-17 15:00:00,30.38,30.42,30.37,30.41,40200.0,19.2727,19.298,19.2663,19.2917,40200.0
2005-03-17 15:10:00,30.4,30.41,30.37,30.38,46100.0,19.2853,19.2917,19.2663,19.2727,46100.0
2005-03-17 15:20:00,30.38,30.38,30.36,30.36,32300.0,19.2727,19.2727,19.26,19.26,32300.0
2005-03-17 15:30:00,30.36,30.37,30.33,30.33,75500.0,19.26,19.2663,19.2409,19.2409,75500.0
2005-03-17 15:40:00,30.33,30.33,30.25,30.25,72100.0,19.2409,19.2409,19.1902,19.1902,72100.0
2005-03-17 15:50:00,30.26,30.31,30.26,30.31,136500.0,19.1965,19.2282,19.1965,19.2282,136500.0
2005-03-18 09:30:00,30.42,30.42,30.11,30.14,437600.0,19.298,19.298,19.1014,19.1204,437600.0
2005-03-18 09:40:00,30.16,30.22,30.16,30.17,28400.0,19.1331,19.1711,19.1331,19.1394,28400.0
2005-03-18 09:50:00,30.17,30.17,30.04,30.05,35500.0,19.1394,19.1394,19.057,19.0633,35500.0
2005-03-18 10:00:00,30.05,30.06,30.0,30.03,41300.0,19.0633,19.0696,19.0316,19.0506,41300.0
2005-03-18 10:10:00,30.03,30.1,30.02,30.07,23500.0,19.0506,19.095,19.0443,19.076,23500.0
2005-03-18 10:20:00,30.06,30.07,30.01,30.07,34100.0,19.0696,19.076,19.0379,19.076,34100.0
2005-03-18 10:30:00,30.07,30.1,30.04,30.06,48900.0,19.076,19.095,19.057,19.0696,48900.0
2005-03-18 10:40:00,30.06,30.12,30.06,30.09,34000.0,19.0696,19.1077,19.0696,19.0887,34000.0
2005-03-18 10:50:00,30.09,30.13,30.09,30.09,35600.0,19.0887,19.1141,19.0887,19.0887,35600.0
2005-03-18 11:00:00,30.09,30.18,30.06,30.18,44400.0,19.0887,19.1458,19.0696,19.1458,44400.0
2005-03-18 11:10:00,30.18,30.19,30.1,30.1,17000.0,19.1458,19.1521,19.095,19.095,17000.0
2005-03-18 11:20:00,30.1,30.15,30.07,30.07,32000.0,19.095,19.1267,19.076,19.076,32000.0
2005-03-18 11:30:00,30.08,30.11,30.01,30.01,42400.0,19.0823,19.1014,19.0379,19.0379,42400.0
2005-03-18 11:40:00,30.01,30.04,29.93,29.93,37600.0,19.0379,19.057,18.9872,18.9872,37600.0
2005-03-18 11:50:00,29.93,29.93,29.9,29.9,44800.0,18.9872,18.9872,18.9681,18.9681,44800.0
2005-03-18 12:00:00,29.9,29.93,29.9,29.9,22000.0,18.9681,18.9872,18.9681,18.9681,22000.0
2005-03-18 12:10:00,29.9,29.9,29.85,29.86,54400.0,18.9681,18.9681,18.9364,18.9428,54400.0
2005-03-18 12:20:00,29.86,29.95,29.86,29.95,27200.0,18.9428,18.9999,18.9428,18.9999,27200.0
2005-03-18 12:30:00,29.97,29.98,29.94,29.95,14800.0,19.0126,19.0189,18.9935,18.9999,14800.0
2005-03-18 12:40:00,29.95,29.96,29.93,29.95,23300.0,18.9999,19.0062,18.9872,18.9999,23300.0
2005-03-18 12:50:00,29.96,29.96,29.86,29.86,27500.0,19.0062,19.0062,18.9428,18.9428,27500.0
2005-03-18 13:00:00,29.86,29.9,29.8,29.8,130700.0,18.9428,18.9681,18.9047,18.9047,130700.0
2005-03-18 13:10:00,29.8,29.81,29.77,29.78,32200.0,18.9047,18.9111,18.8857,18.892,32200.0
2005-03-18 13:20:00,29.78,29.78,29.71,29.71,92000.0,18.892,18.892,18.8476,18.8476,92000.0
2005-03-18 13:30:00,29.72,29.77,29.72,29.76,36700.0,18.854,18.8857,18.854,18.8793,36700.0
2005-03-18 13:40:00,29.76,29.76,29.73,29.74,43500.0,18.8793,18.8793,18.8603,18.8666,43500.0
2005-03-18 13:50:00,29.73,29.78,29.73,29.78,33400.0,18.8603,18.892,18.8603,18.892,33400.0
2005-03-18 14:00:00,29.78,29.8,29.76,29.8,27700.0,18.892,18.9047,18.8793,18.9047,27700.0
2005-03-18 14:10:00,29.8,29.84,29.79,29.8,37200.0,18.9047,18.9301,18.8984,18.9047,37200.0
2005-03-18 14:20:00,29.8,29.8,29.77,29.79,30300.0,18.9047,18.9047,18.8857,18.8984,30300.0
2005-03-18 14:30:00,29.78,29.81,29.77,29.81,61200.0,18.892,18.9111,18.8857,18.9111,61200.0
2005-03-18 14:40:00,29.82,30.19,29.81,30.03,115900.0,18.9174,19.1521,18.9111,19.0506,115900.0
2005-03-18 14:50:00,30.03,30.03,29.94,29.95,33100.0,19.0506,19.0506,18.9935,18.9999,33100.0
2005-03-18 15:00:00,29.95,29.95,29.88,29.9,46500.0,18.9999,18.9999,18.9555,18.9681,46500.0
2005-03-18 15:10:00,29.91,29.93,29.9,29.92,41200.0,18.9745,18.9872,18.9681,18.9808,41200.0
2005-03-18 15:20:00,29.93,29.96,29.93,29.95,55200.0,18.9872,19.0062,18.9872,18.9999,55200.0
2005-03-18 15:30:00,29.95,29.95,29.91,29.92,53000.0,18.9999,18.9999,18.9745,18.9808,53000.0
2005-03-18 15:40:00,29.91,30.03,29.91,30.03,84100.0,18.9745,19.0506,18.9745,19.0506,84100.0
2005-03-18 15:50:00,30.03,30.04,29.92,29.95,273100.0,19.0506,19.057,18.9808,18.9999,273100.0
2005-03-21 09:30:00,29.95,29.99,29.85,29.95,87400.0,18.9999,19.0252,18.9364,18.9999,87400.0
2005-03-21 09:40:00,29.95,29.97,29.8,29.93,96800.0,18.9999,19.0126,18.9047,18.9872,96800.0
2005-03-21 09:50:00,29.94,29.94,29.71,29.9,64700.0,18.9935,18.9935,18.8476,18.9681,64700.0
2005-03-21 10:00:00,29.89,29.97,29.7,29.72,46800.0,18.9618,19.0126,18.8413,18.854,46800.0
2005-03-21 10:10:00,29.7,29.78,29.7,29.75,35000.0,18.8413,18.892,18.8413,18.873,35000.0
2005-03-21 10:20:00,29.76,29.8,29.72,29.77,53700.0,18.8793,18.9047,18.854,18.8857,53700.0
2005-03-21 10:30:00,29.77,29.77,29.7,29.72,84200.0,18.8857,18.8857,18.8413,18.854,84200.0
2005-03-21 10:40:00,29.72,29.8,29.71,29.78,45700.0,18.854,18.9047,18.8476,18.892,45700.0
2005-03-21 10:50:00,29.78,29.81,29.75,29.81,33200.0,18.892,18.9111,18.873,18.9111,33200.0
2005-03-21 11:00:00,29.78,29.92,29.78,29.86,66900.0,18.892,18.9808,18.892,18.9428,66900.0
2005-03-21 11:10:00,29.87,29.89,29.8,29.88,44300.0,18.9491,18.9618,18.9047,18.9555,44300.0
2005-03-21 11:20:00,29.9,29.94,29.88,29.91,39200.0,18.9681,18.9935,18.9555,18.9745,39200.0
2005-03-21 11:30:00,29.89,29.98,29.89,29.98,47300.0,18.9618,19.0189,18.9618,19.0189,47300.0
2005-03-21 11:40:00,29.99,30.07,29.99,30.06,65600.0,19.0252,19.076,19.0252,19.0696,65600.0
2005-03-21 11:50:00,30.05,30.08,30.0,30.04,40600.0,19.0633,19.0823,19.0316,19.057,40600.0
2005-03-21 12:00:00,30.04,30.1,30.04,30.09,55500.0,19.057,19.095,19.057,19.0887,55500.0
2005-03-21 12:10:00,30.08,30.29,30.05,30.25,61600.0,19.0823,19.2156,19.0633,19.1902,61600.0
2005-03-21 12:20:00,30.25,30.35,30.24,30.35,64500.0,19.1902,19.2536,19.1838,19.2536,64500.0
2005-03-21 12:30:00,30.35,30.35,30.26,30.3,39000.0,19.2536,19.2536,19.1965,19.2219,39000.0
2005-03-21 12:40:00,30.31,30.34,30.3,30.34,24500.0,19.2282,19.2473,19.2219,19.2473,24500.0
2005-03-21 12:50:00,30.34,30.46,30.32,30.45,45600.0,19.2473,19.3234,19.2346,19.3171,45600.0
2005-03-21 13:00:00,30.44,30.45,30.39,30.42,41100.0,19.3107,19.3171,19.279,19.298,41100.0
2005-03-21 13:10:00,30.42,30.43,30.37,30.38,35900.0,19.298,19.3044,19.2663,19.2727,35900.0
2005-03-21 13:20:00,30.36,30.37,30.31,30.31,45500.0,19.26,19.2663,19.2282,19.2282,45500.0
2005-03-21 13:30:00,30.3,30.32,30.26,30.3,62500.0,19.2219,19.2346,19.1965,19.2219,62500.0
2005-03-21 13:40:00,30.3,30.34,30.3,30.32,24700.0,19.2219,19.2473,19.2219,19.2346,24700.0
2005-03-21 13:50:00,30.32,30.35,30.31,30.34,22800.0,19.2346,19.2536,19.2282,19.2473,22800.0
2005-03-21 14:00:00,30.34,30.36,30.33,30.36,79000.0,19.2473,19.26,19.2409,19.26,79000.0
2005-03-21 14:10:00,30.35,30.36,30.29,30.34,38300.0,19.2536,19.26,19.2156,19.2473,38300.0
2005-03-21 14:20:00,30.35,30.35,30.29,30.31,38000.0,19.2536,19.2536,19.2156,19.2282,38000.0
2005-03-21 14:30:00,30.3,30.34,30.29,30.34,36100.0,19.2219,19.2473,19.2156,19.2473,36100.0
2005-03-21 14:40:00,30.35,30.38,30.31,30.36,32300.0,19.2536,19.2727,19.2282,19.26,32300.0
2005-03-21 14:50:00,30.36,30.44,30.35,30.43,107700.0,19.26,19.3107,19.2536,19.3044,107700.0
2005-03-21 15:00:00,30.43,30.49,30.42,30.49,84500.0,19.3044,19.3424,19.298,19.3424,84500.0
2005-03-21 15:10:00,30.49,30.54,30.47,30.52,90200.0,19.3424,19.3742,19.3297,19.3615,90200.0
2005-03-21 15:20:00,30.53,30.56,30.5,30.55,132200.0,19.3678,19.3868,19.3488,19.3805,132200.0
2005-03-21 15:30:00,30.56,30.61,30.54,30.6,132600.0,19.3868,19.4186,19.3742,19.4122,132600.0
2005-03-21 15:40:00,30.6,30.62,30.51,30.52,87700.0,19.4122,19.4249,19.3551,19.3615,87700.0
2005-03-21 15:50:00,30.51,30.6,30.44,30.59,250300.0,19.3551,19.4122,19.3107,19.4059,250300.0
2005-03-22 09:30:00,30.58,30.71,30.56,30.69,71300.0,19.3995,19.482,19.3868,19.4693,71300.0
2005-03-22 09:40:00,30.7,30.72,30.53,30.7,97000.0,19.4757,19.4883,19.3678,19.4757,97000.0
2005-03-22 09:50:00,30.69,30.71,30.54,30.69,69600.0,19.4693,19.482,19.3742,19.4693,69600.0
2005-03-22 10:00:00,30.69,30.71,30.6,30.67,68100.0,19.4693,19.482,19.4122,19.4566,68100.0
2005-03-22 10:10:00,30.67,30.67,30.61,30.65,40800.0,19.4566,19.4566,19.4186,19.4439,40800.0
2005-03-22 10:20:00,30.64,30.74,30.63,30.64,299200.0,19.4376,19.501,19.4312,19.4376,299200.0
2005-03-22 10:30:00,30.64,30.73,30.63,30.63,45200.0,19.4376,19.4947,19.4312,19.4312,45200.0
2005-03-22 10:40:00,30.62,30.62,30.5,30.5,27400.0,19.4249,19.4249,19.3488,19.3488,27400.0
2005-03-22 10:50:00,30.51,30.51,30.45,30.49,111700.0,19.3551,19.3551,19.3171,19.3424,111700.0
2005-03-22 11:00:00,30.49,30.55,30.49,30.52,77800.0,19.3424,19.3805,19.3424,19.3615,77800.0
2005-03-22 11:10:00,30.51,30.52,30.32,30.32,55500.0,19.3551,19.3615,19.2346,19.2346,55500.0
2005-03-22 11:20:00,30.31,30.36,30.3,30.34,65900.0,19.2282,19.26,19.2219,19.2473,65900.0
2005-03-22 11:30:00,30.34,30.34,30.29,30.3,105300.0,19.2473,19.2473,19.2156,19.2219,105300.0
2005-03-22 11:40:00,30.3,30.31,30.2,30.2,49200.0,19.2219,19.2282,19.1585,19.1585,49200.0
2005-03-22 11:50:00,30.21,30.23,30.17,30.21,48000.0,19.1648,19.1775,19.1394,19.1648,48000.0
2005-03-22 12:00:00,30.22,30.25,30.21,30.21,30700.0,19.1711,19.1902,19.1648,19.1648,30700.0
2005-03-22 12:10:00,30.21,30.22,30.15,30.15,26900.0,19.1648,19.1711,19.1267,19.1267,26900.0
2005-03-22 12:20:00,30.14,30.14,30.12,30.14,32300.0,19.1204,19.1204,19.1077,19.1204,32300.0
2005-03-22 12:30:00,30.13,30.15,30.12,30.14,29400.0,19.1141,19.1267,19.1077,19.1204,29400.0
2005-03-22 12:40:00,30.13,30.22,30.13,30.22,391200.0,19.1141,19.1711,19.1141,19.1711,391200.0
2005-03-22 12:50:00,30.22,30.25,30.21,30.24,161200.0,19.1711,19.1902,19.1648,19.1838,161200.0
2005-03-22 13:00:00,30.24,30.25,30.15,30.15,22000.0,19.1838,19.1902,19.1267,19.1267,22000.0
2005-03-22 13:10:00,30.15,30.15,30.1,30.12,34800.0,19.1267,19.1267,19.095,19.1077,34800.0
2005-03-22 13:20:00,30.12,30.13,30.07,30.1,41100.0,19.1077,19.1141,19.076,19.095,41100.0
2005-03-22 13:30:00,30.1,30.1,30.05,30.07,85100.0,19.095,19.095,19.0633,19.076,85100.0
2005-03-22 13:40:00,30.08,30.08,30.0,30.0,36400.0,19.0823,19.0823,19.0316,19.0316,36400.0
2005-03-22 13:50:00,30.0,30.0,29.97,29.98,41300.0,19.0316,19.0316,19.0126,19.0189,41300.0
2005-03-22 14:00:00,29.97,30.06,29.97,30.05,122500.0,19.0126,19.0696,19.0126,19.0633,122500.0
2005-03-22 14:10:00,30.05,30.07,29.98,30.03,52000.0,19.0633,19.076,19.0189,19.0506,52000.0
2005-03-22 14:20:00,30.02,30.03,29.75,29.75,69300.0,19.0443,19.0506,18.873,18.873,69300.0
2005-03-22 14:30:00,29.75,29.95,29.75,29.85,160900.0,18.873,18.9999,18.873,18.9364,160900.0
2005-03-22 14:40:00,29.86,29.87,29.81,29.84,85000.0,18.9428,18.9491,18.9111,18.9301,85000.0
2005-03-22 14:50:00,29.86,29.95,29.82,29.86,131500.0,18.9428,18.9999,18.9174,18.9428,131500.0
2005-03-22 15:00:00,29.86,29.88,29.81,29.82,88700.0,18.9428,18.9555,18.9111,18.9174,88700.0
2005-03-22 15:10:00,29.81,29.81,29.7,29.71,137000.0,18.9111,18.9111,18.8413,18.8476,137000.0
2005-03-22 15:20:00,29.71,29.76,29.7,29.71,167400.0,18.8476,18.8793,18.8413,18.8476,167400.0
2005-03-22 15:30:00,29.71,29.74,29.7,29.71,137800.0,18.8476,18.8666,18.8413,18.8476,137800.0
2005-03-22 15:40:00,29.72,29.75,29.66,29.73,198000.0,18.854,18.873,18.8159,18.8603,198000.0
2005-03-22 15:50:00,29.74,29.81,29.74,29.81,229700.0,18.8666,18.9111,18.8666,18.9111,229700.0
2005-03-23 09:30:00,29.7,30.25,29.7,29.87,115200.0,18.8413,19.1902,18.8413,18.9491,115200.0
2005-03-23 09:40:00,29.89,30.0,29.85,29.91,170900.0,18.9618,19.0316,18.9364,18.9745,170900.0
2005-03-23 09:50:00,29.91,29.92,29.76,29.8,82900.0,18.9745,18.9808,18.8793,18.9047,82900.0
2005-03-23 10:00:00,29.8,29.81,29.69,29.76,106300.0,18.9047,18.9111,18.8349,18.8793,106300.0
2005-03-23 10:10:00,29.76,29.94,29.76,29.8,122400.0,18.8793,18.9935,18.8793,18.9047,122400.0
2005-03-23 10:20:00,29.79,29.85,29.75,29.82,57600.0,18.8984,18.9364,18.873,18.9174,57600.0
2005-03-23 10:30:00,29.82,29.85,29.71,29.76,77100.0,18.9174,18.9364,18.8476,18.8793,77100.0
2005-03-23 10:40:00,29.76,29.91,29.75,29.81,56600.0,18.8793,18.9745,18.873,18.9111,56600.0
2005-03-23 10:50:00,29.81,29.98,29.72,29.98,63400.0,18.9111,19.0189,18.854,19.0189,63400.0
2005-03-23 11:00:00,29.98,29.98,29.84,29.94,144900.0,19.0189,19.0189,18.9301,18.9935,144900.0
2005-03-23 11:10:00,29.96,30.19,29.96,30.19,50800.0,19.0062,19.1521,19.0062,19.1521,50800.0
2005-03-23 11:20:00,30.19,30.25,30.18,30.25,92400.0,19.1521,19.1902,19.1458,19.1902,92400.0
2005-03-23 11:30:00,30.24,30.28,30.23,30.27,48900.0,19.1838,19.2092,19.1775,19.2029,48900.0
2005-03-23 11:40:00,30.27,30.27,30.22,30.23,33000.0,19.2029,19.2029,19.1711,19.1775,33000.0
2005-03-23 11:50:00,30.24,30.25,30.2,30.21,24500.0,19.1838,19.1902,19.1585,19.1648,24500.0
2005-03-23 12:00:00,30.2,30.31,30.2,30.31,67400.0,19.1585,19.2282,19.1585,19.2282,67400.0
2005-03-23 12:10:00,30.32,30.4,30.32,30.37,52400.0,19.2346,19.2853,19.2346,19.2663,52400.0
2005-03-23 12:20:00,30.37,30.38,30.34,30.36,25900.0,19.2663,19.2727,19.2473,19.26,25900.0
2005-03-23 12:30:00,30.36,30.41,30.35,30.4,21300.0,19.26,19.2917,19.2536,19.2853,21300.0
2005-03-23 12:40:00,30.39,30.4,30.29,30.29,25300.0,19.279,19.2853,19.2156,19.2156,25300.0
2005-03-23 12:50:00,30.28,30.29,30.23,30.24,44400.0,19.2092,19.2156,19.1775,19.1838,44400.0
2005-03-23 13:00:00,30.24,30.26,30.23,30.25,21200.0,19.1838,19.1965,19.1775,19.1902,21200.0
2005-03-23 13:10:00,30.25,30.25,30.21,30.24,14600.0,19.1902,19.1902,19.1648,19.1838,14600.0
2005-03-23 13:20:00,30.25,30.25,30.18,30.18,20600.0,19.1902,19.1902,19.1458,19.1458,20600.0
2005-03-23 13:30:00,30.18,30.18,30.15,30.15,17200.0,19.1458,19.1458,19.1267,19.1267,17200.0
2005-03-23 13:40:00,30.15,30.16,30.13,30.14,33600.0,19.1267,19.1331,19.1141,19.1204,33600.0
2005-03-23 13:50:00,30.13,30.25,30.13,30.25,30900.0,19.1141,19.1902,19.1141,19.1902,30900.0
2005-03-23 14:00:00,30.26,30.34,30.23,30.32,60700.0,19.1965,19.2473,19.1775,19.2346,60700.0
2005-03-23 14:10:00,30.32,30.38,30.29,30.36,65500.0,19.2346,19.2727,19.2156,19.26,65500.0
2005-03-23 14:20:00,30.35,30.47,30.35,30.41,80300.0,19.2536,19.3297,19.2536,19.2917,80300.0
2005-03-23 14:30:00,30.41,30.44,30.4,30.44,57300.0,19.2917,19.3107,19.2853,19.3107,57300.0
2005-03-23 14:40:00,30.44,30.44,30.36,30.38,54100.0,19.3107,19.3107,19.26,19.2727,54100.0
2005-03-23 14:50:00,30.37,30.37,30.24,30.24,44200.0,19.2663,19.2663,19.1838,19.1838,44200.0
2005-03-23 15:00:00,30.25,30.26,30.15,30.15,42500.0,19.1902,19.1965,19.1267,19.1267,42500.0
2005-03-23 15:10:00,30.15,30.27,30.15,30.24,88000.0,19.1267,19.2029,19.1267,19.1838,88000.0
2005-03-23 15:20:00,30.23,30.24,30.16,30.2,55400.0,19.1775,19.1838,19.1331,19.1585,55400.0
2005-03-23 15:30:00,30.2,30.21,30.17,30.2,59800.0,19.1585,19.1648,19.1394,19.1585,59800.0
2005-03-23 15:40:00,30.21,30.23,30.19,30.2,78000.0,19.1648,19.1775,19.1521,19.1585,78000.0
2005-03-23 15:50:00,30.19,30.21,30.16,30.21,108500.0,19.1521,19.1648,19.1331,19.1648,108500.0
2005-03-24 09:30:00,30.24,30.26,30.11,30.18,51400.0,19.1838,19.1965,19.1014,19.1458,51400.0
2005-03-24 09:40:00,30.19,30.42,30.18,30.42,41600.0,19.1521,19.298,19.1458,19.298,41600.0
2005-03-24 09:50:00,30.41,30.51,30.36,30.37,116800.0,19.2917,19.3551,19.26,19.2663,116800.0
2005-03-24 10:00:00,30.36,30.38,30.35,30.37,47700.0,19.26,19.2727,19.2536,19.2663,47700.0
2005-03-24 10:10:00,30.37,30.37,30.24,30.25,50100.0,19.2663,19.2663,19.1838,19.1902,50100.0
2005-03-24 10:20:00,30.24,30.35,30.23,30.35,38700.0,19.1838,19.2536,19.1775,19.2536,38700.0
2005-03-24 10:30:00,30.34,30.48,30.34,30.48,40900.0,19.2473,19.3361,19.2473,19.3361,40900.0
2005-03-24 10:40:00,30.48,30.5,30.43,30.48,51400.0,19.3361,19.3488,19.3044,19.3361,51400.0
2005-03-24 10:50:00,30.48,30.56,30.48,30.55,34700.0,19.3361,19.3868,19.3361,19.3805,34700.0
2005-03-24 11:00:00,30.55,30.56,30.33,30.33,63300.0,19.3805,19.3868,19.2409,19.2409,63300.0
2005-03-24 11:10:00,30.33,30.34,30.3,30.34,17000.0,19.2409,19.2473,19.2219,19.2473,17000.0
2005-03-24 11:20:00,30.34,30.36,30.34,30.34,20300.0,19.2473,19.26,19.2473,19.2473,20300.0
2005-03-24 11:30:00,30.35,30.36,30.34,30.35,18300.0,19.2536,19.26,19.2473,19.2536,18300.0
2005-03-24 11:40:00,30.36,30.41,30.35,30.38,36800.0,19.26,19.2917,19.2536,19.2727,36800.0
2005-03-24 11:50:00,30.37,30.37,30.33,30.34,24800.0,19.2663,19.2663,19.2409,19.2473,24800.0
2005-03-24 12:00:00,30.34,30.46,30.34,30.46,21600.0,19.2473,19.3234,19.2473,19.3234,21600.0
2005-03-24 12:10:00,30.47,30.52,30.46,30.52,20600.0,19.3297,19.3615,19.3234,19.3615,20600.0
2005-03-24 12:20:00,30.52,30.52,30.42,30.47,35700.0,19.3615,19.3615,19.298,19.3297,35700.0
2005-03-24 12:30:00,30.47,30.49,30.42,30.48,20700.0,19.3297,19.3424,19.298,19.3361,20700.0
2005-03-24 12:40:00,30.49,30.49,30.4,30.4,13400.0,19.3424,19.3424,19.2853,19.2853,13400.0
2005-03-24 12:50:00,30.4,30.4,30.28,30.29,42400.0,19.2853,19.2853,19.2092,19.2156,42400.0
2005-03-24 13:00:00,30.28,30.29,30.26,30.29,27200.0,19.2092,19.2156,19.1965,19.2156,27200.0
2005-03-24 13:10:00,30.29,30.32,30.29,30.31,24300.0,19.2156,19.2346,19.2156,19.2282,24300.0
2005-03-24 13:20:00,30.32,30.32,30.3,30.3,18800.0,19.2346,19.2346,19.2219,19.2219,18800.0
2005-03-24 13:30:00,30.3,30.31,30.3,30.3,9500.0,19.2219,19.2282,19.2219,19.2219,9500.0
2005-03-24 13:40:00,30.31,30.32,30.3,30.31,28900.0,19.2282,19.2346,19.2219,19.2282,28900.0
2005-03-24 13:50:00,30.31,30.31,30.29,30.3,62500.0,19.2282,19.2282,19.2156,19.2219,62500.0
2005-03-24 14:00:00,30.3,30.33,30.3,30.33,19100.0,19.2219,19.2409,19.2219,19.2409,19100.0
2005-03-24 14:10:00,30.32,30.37,30.32,30.34,13600.0,19.2346,19.2663,19.2346,19.2473,13600.0
2005-03-24 14:20:00,30.34,30.34,30.3,30.32,144700.0,19.2473,19.2473,19.2219,19.2346,144700.0
2005-03-24 14:30:00,30.31,30.32,30.27,30.28,28300.0,19.2282,19.2346,19.2029,19.2092,28300.0
2005-03-24 14:40:00,30.29,30.29,30.28,30.29,20100.0,19.2156,19.2156,19.2092,19.2156,20100.0
2005-03-24 14:50:00,30.29,30.29,30.25,30.25,54400.0,19.2156,19.2156,19.1902,19.1902,54400.0
2005-03-24 15:00:00,30.26,30.28,30.15,30.15,83500.0,19.1965,19.2092,19.1267,19.1267,83500.0
2005-03-24 15:10:00,30.16,30.16,30.12,30.12,65400.0,19.1331,19.1331,19.1077,19.1077,65400.0
2005-03-24 15:20:00,30.12,30.17,30.12,30.16,31500.0,19.1077,19.1394,19.1077,19.1331,31500.0
2005-03-24 15:30:00,30.15,30.16,30.13,30.14,59600.0,19.1267,19.1331,19.1141,19.1204,59600.0
2005-03-24 15:40:00,30.14,30.15,30.1,30.13,59500.0,19.1204,19.1267,19.095,19.1141,59500.0
2005-03-24 15:50:00,30.13,30.16,30.13,30.16,115100.0,19.1141,19.1331,19.1141,19.1331,115100.0
2005-03-28 09:30:00,30.18,30.25,30.0,30.18,63900.0,19.1458,19.1902,19.0316,19.1458,63900.0
2005-03-28 09:40:00,30.17,30.18,29.88,29.89,87500.0,19.1394,19.1458,18.9555,18.9618,87500.0
2005-03-28 09:50:00,29.89,30.05,29.75,30.02,79000.0,18.9618,19.0633,18.873,19.0443,79000.0
2005-03-28 10:00:00,30.04,30.29,30.04,30.19,72800.0,19.057,19.2156,19.057,19.1521,72800.0
2005-03-28 10:10:00,30.19,30.23,30.09,30.09,43000.0,19.1521,19.1775,19.0887,19.0887,43000.0
2005-03-28 10:20:00,30.08,30.09,30.04,30.04,34000.0,19.0823,19.0887,19.057,19.057,34000.0
2005-03-28 10:30:00,30.04,30.09,30.0,30.09,39100.0,19.057,19.0887,19.0316,19.0887,39100.0
2005-03-28 10:40:00,30.09,30.19,30.06,30.19,120800.0,19.0887,19.1521,19.0696,19.1521,120800.0
2005-03-28 10:50:00,30.16,30.18,30.08,30.11,13700.0,19.1331,19.1458,19.0823,19.1014,13700.0
2005-03-28 11:00:00,30.12,30.15,30.11,30.13,31100.0,19.1077,19.1267,19.1014,19.1141,31100.0
2005-03-28 11:10:00,30.13,30.13,30.03,30.06,75300.0,19.1141,19.1141,19.0506,19.0696,75300.0
2005-03-28 11:20:00,30.05,30.06,29.95,29.95,38600.0,19.0633,19.0696,18.9999,18.9999,38600.0
2005-03-28 11:30:00,29.96,29.97,29.93,29.95,17500.0,19.0062,19.0126,18.9872,18.9999,17500.0
2005-03-28 11:40:00,29.95,30.0,29.93,29.94,28500.0,18.9999,19.0316,18.9872,18.9935,28500.0
2005-03-28 11:50:00,29.95,30.13,29.93,30.13,55400.0,18.9999,19.1141,18.9872,19.1141,55400.0
2005-03-28 12:00:00,30.12,30.15,29.99,30.0,75900.0,19.1077,19.1267,19.0252,19.0316,75900.0
2005-03-28 12:10:00,29.98,30.06,29.93,30.06,24200.0,19.0189,19.0696,18.9872,19.0696,24200.0
2005-03-28 12:20:00,30.06,30.1,30.05,30.08,31000.0,19.0696,19.095,19.0633,19.0823,31000.0
2005-03-28 12:30:00,30.08,30.09,30.04,30.05,33500.0,19.0823,19.0887,19.057,19.0633,33500.0
2005-03-28 12:40:00,30.05,30.05,30.02,30.03,12900.0,19.0633,19.0633,19.0443,19.0506,12900.0
2005-03-28 12:50:00,30.02,30.03,29.96,29.98,12800.0,19.0443,19.0506,19.0062,19.0189,12800.0
2005-03-28 13:00:00,29.98,30.01,29.95,30.01,28600.0,19.0189,19.0379,18.9999,19.0379,28600.0
2005-03-28 13:10:00,30.01,30.06,30.01,30.04,18400.0,19.0379,19.0696,19.0379,19.057,18400.0
2005-03-28 13:20:00,30.05,30.08,30.05,30.07,9000.0,19.0633,19.0823,19.0633,19.076,9000.0
2005-03-28 13:30:00,30.07,30.12,30.07,30.09,11600.0,19.076,19.1077,19.076,19.0887,11600.0
2005-03-28 13:40:00,30.08,30.11,30.07,30.09,11300.0,19.0823,19.1014,19.076,19.0887,11300.0
2005-03-28 13:50:00,30.09,30.1,30.07,30.07,16500.0,19.0887,19.095,19.076,19.076,16500.0
2005-03-28 14:00:00,30.07,30.1,30.06,30.07,17400.0,19.076,19.095,19.0696,19.076,17400.0
2005-03-28 14:10:00,30.07,30.1,30.04,30.08,41200.0,19.076,19.095,19.057,19.0823,41200.0
2005-03-28 14:20:00,30.09,30.22,30.08,30.22,54700.0,19.0887,19.1711,19.0823,19.1711,54700.0
2005-03-28 14:30:00,30.21,30.22,30.1,30.1,36800.0,19.1648,19.1711,19.095,19.095,36800.0
2005-03-28 14:40:00,30.1,30.19,30.1,30.11,42600.0,19.095,19.1521,19.095,19.1014,42600.0
2005-03-28 14:50:00,30.11,30.14,30.07,30.07,54000.0,19.1014,19.1204,19.076,19.076,54000.0
2005-03-28 15:00:00,30.08,30.14,30.07,30.12,37000.0,19.0823,19.1204,19.076,19.1077,37000.0
2005-03-28 15:10:00,30.11,30.12,30.06,30.07,26400.0,19.1014,19.1077,19.0696,19.076,26400.0
2005-03-28 15:20:00,30.07,30.1,30.04,30.05,48900.0,19.076,19.095,19.057,19.0633,48900.0
2005-03-28 15:30:00,30.05,30.05,29.92,29.92,50800.0,19.0633,19.0633,18.9808,18.9808,50800.0
2005-03-28 15:40:00,29.93,29.97,29.93,29.97,45700.0,18.9872,19.0126,18.9872,19.0126,45700.0
2005-03-28 15:50:00,29.97,30.01,29.94,30.01,112500.0,19.0126,19.0379,18.9935,19.0379,112500.0
2005-03-29 09:30:00,29.85,29.85,29.35,29.65,147400.0,18.9364,18.9364,18.6192,18.8095,147400.0
2005-03-29 09:40:00,29.67,29.95,29.65,29.83,114800.0,18.8222,18.9999,18.8095,18.9237,114800.0
2005-03-29 09:50:00,29.83,30.13,29.77,30.13,84300.0,18.9237,19.1141,18.8857,19.1141,84300.0
2005-03-29 10:00:00,30.25,30.4,30.09,30.38,152000.0,19.1902,19.2853,19.0887,19.2727,152000.0
2005-03-29 10:10:00,30.37,30.39,30.26,30.26,65600.0,19.2663,19.279,19.1965,19.1965,65600.0
2005-03-29 10:20:00,30.27,30.27,30.1,30.25,105500.0,19.2029,19.2029,19.095,19.1902,105500.0
2005-03-29 10:30:00,30.24,30.3,30.24,30.28,98400.0,19.1838,19.2219,19.1838,19.2092,98400.0
2005-03-29 10:40:00,30.28,30.28,30.22,30.22,120300.0,19.2092,19.2092,19.1711,19.1711,120300.0
2005-03-29 10:50:00,30.23,30.26,30.16,30.16,72400.0,19.1775,19.1965,19.1331,19.1331,72400.0
2005-03-29 11:00:00,30.15,30.15,30.09,30.14,67300.0,19.1267,19.1267,19.0887,19.1204,67300.0
2005-03-29 11:10:00,30.14,30.14,30.01,30.02,31700.0,19.1204,19.1204,19.0379,19.0443,31700.0
2005-03-29 11:20:00,30.02,30.11,30.01,30.02,48200.0,19.0443,19.1014,19.0379,19.0443,48200.0
2005-03-29 11:30:00,30.01,30.01,29.98,29.99,47400.0,19.0379,19.0379,19.0189,19.0252,47400.0
2005-03-29 11:40:00,29.98,29.99,29.93,29.94,37800.0,19.0189,19.0252,18.9872,18.9935,37800.0
2005-03-29 11:50:00,29.94,30.05,29.94,30.03,36300.0,18.9935,19.0633,18.9935,19.0506,36300.0
2005-03-29 12:00:00,30.03,30.04,29.98,29.98,22900.0,19.0506,19.057,19.0189,19.0189,22900.0
2005-03-29 12:10:00,29.98,30.07,29.98,30.03,33800.0,19.0189,19.076,19.0189,19.0506,33800.0
2005-03-29 12:20:00,30.03,30.07,30.01,30.06,23500.0,19.0506,19.076,19.0379,19.0696,23500.0
2005-03-29 12:30:00,30.06,30.07,30.05,30.05,23700.0,19.0696,19.076,19.0633,19.0633,23700.0
2005-03-29 12:40:00,30.05,30.06,30.01,30.03,52900.0,19.0633,19.0696,19.0379,19.0506,52900.0
2005-03-29 12:50:00,30.05,30.05,29.93,29.94,52500.0,19.0633,19.0633,18.9872,18.9935,52500.0
2005-03-29 13:00:00,29.94,29.99,29.93,29.94,37500.0,18.9935,19.0252,18.9872,18.9935,37500.0
2005-03-29 13:10:00,29.94,29.99,29.88,29.99,59500.0,18.9935,19.0252,18.9555,19.0252,59500.0
2005-03-29 13:20:00,29.99,30.02,29.96,30.0,50700.0,19.0252,19.0443,19.0062,19.0316,50700.0
2005-03-29 13:30:00,30.0,30.05,30.0,30.03,92200.0,19.0316,19.0633,19.0316,19.0506,92200.0
2005-03-29 13:40:00,30.02,30.03,30.01,30.02,84300.0,19.0443,19.0506,19.0379,19.0443,84300.0
2005-03-29 13:50:00,30.02,30.07,30.02,30.04,39800.0,19.0443,19.076,19.0443,19.057,39800.0
2005-03-29 14:00:00,30.04,30.05,29.97,30.0,94100.0,19.057,19.0633,19.0126,19.0316,94100.0
2005-03-29 14:10:00,30.01,30.02,29.97,30.0,40100.0,19.0379,19.0443,19.0126,19.0316,40100.0
2005-03-29 14:20:00,30.0,30.01,29.94,30.0,38000.0,19.0316,19.0379,18.9935,19.0316,38000.0
2005-03-29 14:30:00,30.0,30.02,29.92,30.0,40500.0,19.0316,19.0443,18.9808,19.0316,40500.0
2005-03-29 14:40:00,30.0,30.0,29.9,29.92,39800.0,19.0316,19.0316,18.9681,18.9808,39800.0
2005-03-29 14:50:00,29.92,29.96,29.89,29.95,47400.0,18.9808,19.0062,18.9618,18.9999,47400.0
2005-03-29 15:00:00,29.96,29.97,29.89,29.95,59400.0,19.0062,19.0126,18.9618,18.9999,59400.0
2005-03-29 15:10:00,29.96,29.96,29.8,29.85,72600.0,19.0062,19.0062,18.9047,18.9364,72600.0
2005-03-29 15:20:00,29.84,29.97,29.84,29.91,57500.0,18.9301,19.0126,18.9301,18.9745,57500.0
2005-03-29 15:30:00,29.9,29.96,29.9,29.96,97400.0,18.9681,19.0062,18.9681,19.0062,97400.0
2005-03-29 15:40:00,29.96,29.97,29.93,29.94,141700.0,19.0062,19.0126,18.9872,18.9935,141700.0
2005-03-29 15:50:00,29.94,29.97,29.92,29.97,125200.0,18.9935,19.0126,18.9808,19.0126,125200.0
2005-03-30 09:30:00,30.0,30.02,30.0,30.02,74800.0,19.0316,19.0443,19.0316,19.0443,74800.0
2005-03-30 09:40:00,30.02,30.03,29.87,29.88,44200.0,19.0443,19.0506,18.9491,18.9555,44200.0
2005-03-30 09:50:00,29.88,29.98,29.86,29.98,67000.0,18.9555,19.0189,18.9428,19.0189,67000.0
2005-03-30 10:00:00,29.94,29.94,29.86,29.92,42100.0,18.9935,18.9935,18.9428,18.9808,42100.0
2005-03-30 10:10:00,29.93,30.09,29.93,30.08,42300.0,18.9872,19.0887,18.9872,19.0823,42300.0
2005-03-30 10:20:00,30.09,30.09,30.03,30.03,40200.0,19.0887,19.0887,19.0506,19.0506,40200.0
2005-03-30 10:30:00,30.04,30.17,30.01,30.15,66100.0,19.057,19.1394,19.0379,19.1267,66100.0
2005-03-30 10:40:00,30.13,30.19,30.13,30.19,22000.0,19.1141,19.1521,19.1141,19.1521,22000.0
2005-03-30 10:50:00,30.19,30.29,30.18,30.28,59000.0,19.1521,19.2156,19.1458,19.2092,59000.0
2005-03-30 11:00:00,30.28,30.35,30.28,30.33,47000.0,19.2092,19.2536,19.2092,19.2409,47000.0
2005-03-30 11:10:00,30.32,30.33,30.24,30.32,87000.0,19.2346,19.2409,19.1838,19.2346,87000.0
2005-03-30 11:20:00,30.32,30.41,30.32,30.41,39500.0,19.2346,19.2917,19.2346,19.2917,39500.0
2005-03-30 11:30:00,30.41,30.55,30.41,30.5,84200.0,19.2917,19.3805,19.2917,19.3488,84200.0
2005-03-30 11:40:00,30.5,30.66,30.5,30.51,130900.0,19.3488,19.4503,19.3488,19.3551,130900.0
2005-03-30 11:50:00,30.53,30.56,30.53,30.55,69000.0,19.3678,19.3868,19.3678,19.3805,69000.0
2005-03-30 12:00:00,30.55,30.56,30.54,30.55,61900.0,19.3805,19.3868,19.3742,19.3805,61900.0
2005-03-30 12:10:00,30.55,30.56,30.47,30.48,20200.0,19.3805,19.3868,19.3297,19.3361,20200.0
2005-03-30 12:20:00,30.48,30.55,30.48,30.55,28400.0,19.3361,19.3805,19.3361,19.3805,28400.0
2005-03-30 12:30:00,30.55,30.55,30.47,30.47,12800.0,19.3805,19.3805,19.3297,19.3297,12800.0
2005-03-30 12:40:00,30.47,30.5,30.46,30.46,121500.0,19.3297,19.3488,19.3234,19.3234,121500.0
2005-03-30 12:50:00,30.46,30.54,30.46,30.52,17700.0,19.3234,19.3742,19.3234,19.3615,17700.0
2005-03-30 13:00:00,30.51,30.53,30.5,30.51,34700.0,19.3551,19.3678,19.3488,19.3551,34700.0
2005-03-30 13:10:00,30.51,30.54,30.51,30.53,21500.0,19.3551,19.3742,19.3551,19.3678,21500.0
2005-03-30 13:20:00,30.53,30.55,30.53,30.54,24100.0,19.3678,19.3805,19.3678,19.3742,24100.0
2005-03-30 13:30:00,30.54,30.58,30.54,30.55,28600.0,19.3742,19.3995,19.3742,19.3805,28600.0
2005-03-30 13:40:00,30.55,30.56,30.54,30.54,99100.0,19.3805,19.3868,19.3742,19.3742,99100.0
2005-03-30 13:50:00,30.55,30.55,30.5,30.52,49900.0,19.3805,19.3805,19.3488,19.3615,49900.0
2005-03-30 14:00:00,30.52,30.62,30.52,30.62,23700.0,19.3615,19.4249,19.3615,19.4249,23700.0
2005-03-30 14:10:00,30.62,30.66,30.61,30.65,68000.0,19.4249,19.4503,19.4186,19.4439,68000.0
2005-03-30 14:20:00,30.66,30.66,30.61,30.62,156300.0,19.4503,19.4503,19.4186,19.4249,156300.0
2005-03-30 14:30:00,30.61,30.64,30.6,30.64,28300.0,19.4186,19.4376,19.4122,19.4376,28300.0
2005-03-30 14:40:00,30.65,30.65,30.56,30.56,24500.0,19.4439,19.4439,19.3868,19.3868,24500.0
2005-03-30 14:50:00,30.57,30.62,30.54,30.61,66100.0,19.3932,19.4249,19.3742,19.4186,66100.0
2005-03-30 15:00:00,30.61,30.63,30.58,30.58,31600.0,19.4186,19.4312,19.3995,19.3995,31600.0
2005-03-30 15:10:00,30.59,30.61,30.56,30.61,38400.0,19.4059,19.4186,19.3868,19.4186,38400.0
2005-03-30 15:20:00,30.61,30.65,30.6,30.6,76200.0,19.4186,19.4439,19.4122,19.4122,76200.0
2005-03-30 15:30:00,30.61,30.63,30.57,30.63,62800.0,19.4186,19.4312,19.3932,19.4312,62800.0
2005-03-30 15:40:00,30.62,30.74,30.62,30.74,70100.0,19.4249,19.501,19.4249,19.501,70100.0
2005-03-30 15:50:00,30.73,30.74,30.67,30.67,87900.0,19.4947,19.501,19.4566,19.4566,87900.0
2005-03-31 09:30:00,30.6,30.6,30.25,30.33,54100.0,19.4122,19.4122,19.1902,19.2409,54100.0
2005-03-31 09:40:00,30.32,30.5,30.29,30.48,48800.0,19.2346,19.3488,19.2156,19.3361,48800.0
2005-03-31 09:50:00,30.5,30.5,30.3,30.48,52900.0,19.3488,19.3488,19.2219,19.3361,52900.0
2005-03-31 10:00:00,30.49,30.5,30.36,30.4,84600.0,19.3424,19.3488,19.26,19.2853,84600.0
2005-03-31 10:10:00,30.41,30.41,30.36,30.37,68400.0,19.2917,19.2917,19.26,19.2663,68400.0
2005-03-31 10:20:00,30.36,30.38,30.35,30.37,46100.0,19.26,19.2727,19.2536,19.2663,46100.0
2005-03-31 10:30:00,30.37,30.37,30.28,30.28,62800.0,19.2663,19.2663,19.2092,19.2092,62800.0
2005-03-31 10:40:00,30.28,30.28,30.14,30.15,85300.0,19.2092,19.2092,19.1204,19.1267,85300.0
2005-03-31 10:50:00,30.15,30.21,30.04,30.07,56000.0,19.1267,19.1648,19.057,19.076,56000.0
2005-03-31 11:00:00,30.09,30.25,30.08,30.25,69800.0,19.0887,19.1902,19.0823,19.1902,69800.0
2005-03-31 11:10:00,30.25,30.36,30.24,30.32,79600.0,19.1902,19.26,19.1838,19.2346,79600.0
2005-03-31 11:20:00,30.32,30.36,30.3,30.34,65500.0,19.2346,19.26,19.2219,19.2473,65500.0
2005-03-31 11:30:00,30.35,30.35,30.27,30.31,35000.0,19.2536,19.2536,19.2029,19.2282,35000.0
2005-03-31 11:40:00,30.32,30.33,30.25,30.33,32500.0,19.2346,19.2409,19.1902,19.2409,32500.0
2005-03-31 11:50:00,30.33,30.38,30.31,30.38,27800.0,19.2409,19.2727,19.2282,19.2727,27800.0
2005-03-31 12:00:00,30.39,30.39,30.36,30.37,17700.0,19.279,19.279,19.26,19.2663,17700.0
2005-03-31 12:10:00,30.36,30.36,30.25,30.26,24600.0,19.26,19.26,19.1902,19.1965,24600.0
2005-03-31 12:20:00,30.25,30.35,30.25,30.35,24900.0,19.1902,19.2536,19.1902,19.2536,24900.0
2005-03-31 12:30:00,30.34,30.38,30.34,30.37,28900.0,19.2473,19.2727,19.2473,19.2663,28900.0
2005-03-31 12:40:00,30.37,30.38,30.34,30.34,25300.0,19.2663,19.2727,19.2473,19.2473,25300.0
2005-03-31 12:50:00,30.34,30.34,30.28,30.28,60800.0,19.2473,19.2473,19.2092,19.2092,60800.0
2005-03-31 13:00:00,30.29,30.43,30.27,30.29,18800.0,19.2156,19.3044,19.2029,19.2156,18800.0
2005-03-31 13:10:00,30.29,30.3,30.28,30.29,22500.0,19.2156,19.2219,19.2092,19.2156,22500.0
2005-03-31 13:20:00,30.28,30.37,30.28,30.36,16900.0,19.2092,19.2663,19.2092,19.26,16900.0
2005-03-31 13:30:00,30.37,30.42,30.37,30.37,38400.0,19.2663,19.298,19.2663,19.2663,38400.0
2005-03-31 13:40:00,30.37,30.37,30.35,30.35,26600.0,19.2663,19.2663,19.2536,19.2536,26600.0
2005-03-31 13:50:00,30.35,30.38,30.35,30.37,8400.0,19.2536,19.2727,19.2536,19.2663,8400.0
2005-03-31 14:00:00,30.37,30.4,30.37,30.4,62700.0,19.2663,19.2853,19.2663,19.2853,62700.0
2005-03-31 14:10:00,30.4,30.5,30.39,30.49,39700.0,19.2853,19.3488,19.279,19.3424,39700.0
2005-03-31 14:20:00,30.49,30.49,30.47,30.49,14700.0,19.3424,19.3424,19.3297,19.3424,14700.0
2005-03-31 14:30:00,30.49,30.49,30.47,30.49,19400.0,19.3424,19.3424,19.3297,19.3424,19400.0
2005-03-31 14:40:00,30.48,30.53,30.48,30.53,21300.0,19.3361,19.3678,19.3361,19.3678,21300.0
2005-03-31 14:50:00,30.52,30.52,30.49,30.5,16300.0,19.3615,19.3615,19.3424,19.3488,16300.0
2005-03-31 15:00:00,30.5,30.5,30.49,30.49,14300.0,19.3488,19.3488,19.3424,19.3424,14300.0
2005-03-31 15:10:00,30.49,30.5,30.48,30.48,26300.0,19.3424,19.3488,19.3361,19.3361,26300.0
2005-03-31 15:20:00,30.49,30.49,30.47,30.47,22800.0,19.3424,19.3424,19.3297,19.3297,22800.0
2005-03-31 15:30:00,30.47,30.48,30.33,30.34,45400.0,19.3297,19.3361,19.2409,19.2473,45400.0
2005-03-31 15:40:00,30.34,30.35,30.33,30.35,33800.0,19.2473,19.2536,19.2409,19.2536,33800.0
2005-03-31 15:50:00,30.36,30.38,30.34,30.38,140400.0,19.26,19.2727,19.2473,19.2727,140400.0
2005-04-01 09:30:00,30.41,30.48,30.35,30.48,74500.0,19.2917,19.3361,19.2536,19.3361,74500.0
2005-04-01 09:40:00,30.48,30.9,30.48,30.68,66300.0,19.3361,19.6025,19.3361,19.463,66300.0
2005-04-01 09:50:00,30.68,30.69,30.49,30.55,48700.0,19.463,19.4693,19.3424,19.3805,48700.0
2005-04-01 10:00:00,30.47,30.89,30.4,30.41,41600.0,19.3297,19.5962,19.2853,19.2917,41600.0
2005-04-01 10:10:00,30.41,30.42,30.3,30.31,49900.0,19.2917,19.298,19.2219,19.2282,49900.0
2005-04-01 10:20:00,30.3,30.34,30.05,30.06,87000.0,19.2219,19.2473,19.0633,19.0696,87000.0
2005-04-01 10:30:00,30.1,30.22,30.1,30.14,76800.0,19.095,19.1711,19.095,19.1204,76800.0
2005-04-01 10:40:00,30.14,30.24,30.12,30.2,55400.0,19.1204,19.1838,19.1077,19.1585,55400.0
2005-04-01 10:50:00,30.2,30.22,30.02,30.02,82500.0,19.1585,19.1711,19.0443,19.0443,82500.0
2005-04-01 11:00:00,30.02,30.02,29.88,29.94,117300.0,19.0443,19.0443,18.9555,18.9935,117300.0
2005-04-01 11:10:00,29.95,30.02,29.95,30.02,70900.0,18.9999,19.0443,18.9999,19.0443,70900.0
2005-04-01 11:20:00,30.02,30.05,30.01,30.02,56300.0,19.0443,19.0633,19.0379,19.0443,56300.0
2005-04-01 11:30:00,30.02,30.02,29.98,30.01,84600.0,19.0443,19.0443,19.0189,19.0379,84600.0
2005-04-01 11:40:00,30.01,30.01,29.92,29.95,35200.0,19.0379,19.0379,18.9808,18.9999,35200.0
2005-04-01 11:50:00,29.95,29.98,29.91,29.94,30900.0,18.9999,19.0189,18.9745,18.9935,30900.0
2005-04-01 12:00:00,29.94,29.97,29.84,29.87,47400.0,18.9935,19.0126,18.9301,18.9491,47400.0
2005-04-01 12:10:00,29.84,29.84,29.77,29.84,102100.0,18.9301,18.9301,18.8857,18.9301,102100.0
2005-04-01 12:20:00,29.84,29.88,29.83,29.84,44700.0,18.9301,18.9555,18.9237,18.9301,44700.0
2005-04-01 12:30:00,29.83,29.85,29.81,29.84,67400.0,18.9237,18.9364,18.9111,18.9301,67400.0
2005-04-01 12:40:00,29.84,29.86,29.8,29.8,25300.0,18.9301,18.9428,18.9047,18.9047,25300.0
2005-04-01 12:50:00,29.8,29.8,29.7,29.7,91700.0,18.9047,18.9047,18.8413,18.8413,91700.0
2005-04-01 13:00:00,29.7,29.72,29.68,29.72,110500.0,18.8413,18.854,18.8286,18.854,110500.0
2005-04-01 13:10:00,29.71,29.74,29.71,29.71,50700.0,18.8476,18.8666,18.8476,18.8476,50700.0
2005-04-01 13:20:00,29.71,29.72,29.66,29.69,71000.0,18.8476,18.854,18.8159,18.8349,71000.0
2005-04-01 13:30:00,29.69,29.69,29.56,29.62,75400.0,18.8349,18.8349,18.7525,18.7905,75400.0
2005-04-01 13:40:00,29.61,29.65,29.6,29.6,54300.0,18.7842,18.8095,18.7778,18.7778,54300.0
2005-04-01 13:50:00,29.6,29.61,29.52,29.56,60700.0,18.7778,18.7842,18.7271,18.7525,60700.0
2005-04-01 14:00:00,29.56,29.59,29.52,29.58,73800.0,18.7525,18.7715,18.7271,18.7651,73800.0
2005-04-01 14:10:00,29.57,29.74,29.57,29.74,80800.0,18.7588,18.8666,18.7588,18.8666,80800.0
2005-04-01 14:20:00,29.74,29.84,29.7,29.77,74600.0,18.8666,18.9301,18.8413,18.8857,74600.0
2005-04-01 14:30:00,29.76,29.88,29.76,29.88,92200.0,18.8793,18.9555,18.8793,18.9555,92200.0
2005-04-01 14:40:00,29.86,29.95,29.86,29.93,134100.0,18.9428,18.9999,18.9428,18.9872,134100.0
2005-04-01 14:50:00,29.93,29.94,29.85,29.86,57400.0,18.9872,18.9935,18.9364,18.9428,57400.0
2005-04-01 15:00:00,29.85,30.02,29.8,30.01,98200.0,18.9364,19.0443,18.9047,19.0379,98200.0
2005-04-01 15:10:00,30.01,30.05,30.0,30.0,68200.0,19.0379,19.0633,19.0316,19.0316,68200.0
2005-04-01 15:20:00,30.0,30.0,29.9,29.9,59300.0,19.0316,19.0316,18.9681,18.9681,59300.0
2005-04-01 15:30:00,29.9,30.0,29.88,29.94,60500.0,18.9681,19.0316,18.9555,18.9935,60500.0
2005-04-01 15:40:00,29.94,29.96,29.92,29.93,77900.0,18.9935,19.0062,18.9808,18.9872,77900.0
2005-04-01 15:50:00,29.93,29.93,29.86,29.87,133200.0,18.9872,18.9872,18.9428,18.9491,133200.0
2005-04-04 09:30:00,29.8,29.92,29.79,29.81,126700.0,18.9047,18.9808,18.8984,18.9111,126700.0
2005-04-04 09:40:00,29.82,29.82,29.62,29.64,61200.0,18.9174,18.9174,18.7905,18.8032,61200.0
2005-04-04 09:50:00,29.63,29.66,29.59,29.65,50200.0,18.7969,18.8159,18.7715,18.8095,50200.0
2005-04-04 10:00:00,29.65,29.68,29.61,29.63,40400.0,18.8095,18.8286,18.7842,18.7969,40400.0
2005-04-04 10:10:00,29.63,29.71,29.63,29.7,59300.0,18.7969,18.8476,18.7969,18.8413,59300.0
2005-04-04 10:20:00,29.7,29.7,29.57,29.58,30000.0,18.8413,18.8413,18.7588,18.7651,30000.0
2005-04-04 10:30:00,29.57,29.75,29.57,29.75,43400.0,18.7588,18.873,18.7588,18.873,43400.0
2005-04-04 10:40:00,29.74,29.81,29.74,29.8,25700.0,18.8666,18.9111,18.8666,18.9047,25700.0
2005-04-04 10:50:00,29.8,29.9,29.8,29.89,23200.0,18.9047,18.9681,18.9047,18.9618,23200.0
2005-04-04 11:00:00,29.89,29.97,29.88,29.94,42700.0,18.9618,19.0126,18.9555,18.9935,42700.0
2005-04-04 11:10:00,29.94,29.94,29.82,29.84,40700.0,18.9935,18.9935,18.9174,18.9301,40700.0
2005-04-04 11:20:00,29.84,29.88,29.8,29.81,30100.0,18.9301,18.9555,18.9047,18.9111,30100.0
2005-04-04 11:30:00,29.82,29.9,29.8,29.82,27300.0,18.9174,18.9681,18.9047,18.9174,27300.0
2005-04-04 11:40:00,29.82,29.84,29.79,29.84,13800.0,18.9174,18.9301,18.8984,18.9301,13800.0
2005-04-04 11:50:00,29.82,29.84,29.81,29.82,9000.0,18.9174,18.9301,18.9111,18.9174,9000.0
2005-04-04 12:00:00,29.82,29.88,29.81,29.83,26100.0,18.9174,18.9555,18.9111,18.9237,26100.0
2005-04-04 12:10:00,29.83,29.83,29.79,29.81,17000.0,18.9237,18.9237,18.8984,18.9111,17000.0
2005-04-04 12:20:00,29.8,29.84,29.79,29.84,19800.0,18.9047,18.9301,18.8984,18.9301,19800.0
2005-04-04 12:30:00,29.85,29.97,29.85,29.97,33600.0,18.9364,19.0126,18.9364,19.0126,33600.0
2005-04-04 12:40:00,29.97,29.99,29.96,29.98,25300.0,19.0126,19.0252,19.0062,19.0189,25300.0
2005-04-04 12:50:00,29.98,29.98,29.94,29.95,30400.0,19.0189,19.0189,18.9935,18.9999,30400.0
2005-04-04 13:00:00,29.94,29.96,29.89,29.9,19800.0,18.9935,19.0062,18.9618,18.9681,19800.0
2005-04-04 13:10:00,29.9,29.91,29.86,29.88,29400.0,18.9681,18.9745,18.9428,18.9555,29400.0
2005-04-04 13:20:00,29.89,29.91,29.88,29.91,38300.0,18.9618,18.9745,18.9555,18.9745,38300.0
2005-04-04 13:30:00,29.91,30.02,29.91,29.99,85600.0,18.9745,19.0443,18.9745,19.0252,85600.0
2005-04-04 13:40:00,30.0,30.13,29.99,30.08,56100.0,19.0316,19.1141,19.0252,19.0823,56100.0
2005-04-04 13:50:00,30.08,30.17,30.06,30.17,53400.0,19.0823,19.1394,19.0696,19.1394,53400.0
2005-04-04 14:00:00,30.17,30.2,30.15,30.15,45100.0,19.1394,19.1585,19.1267,19.1267,45100.0
2005-04-04 14:10:00,30.14,30.23,30.14,30.2,59300.0,19.1204,19.1775,19.1204,19.1585,59300.0
2005-04-04 14:20:00,30.2,30.31,30.2,30.3,55600.0,19.1585,19.2282,19.1585,19.2219,55600.0
2005-04-04 14:30:00,30.3,30.35,30.12,30.17,90700.0,19.2219,19.2536,19.1077,19.1394,90700.0
2005-04-04 14:40:00,30.17,30.2,30.09,30.18,43700.0,19.1394,19.1585,19.0887,19.1458,43700.0
2005-04-04 14:50:00,30.18,30.25,30.16,30.22,78500.0,19.1458,19.1902,19.1331,19.1711,78500.0
2005-04-04 15:00:00,30.22,30.29,30.2,30.2,55500.0,19.1711,19.2156,19.1585,19.1585,55500.0
2005-04-04 15:10:00,30.2,30.21,30.12,30.19,38300.0,19.1585,19.1648,19.1077,19.1521,38300.0
2005-04-04 15:20:00,30.19,30.24,30.18,30.2,71900.0,19.1521,19.1838,19.1458,19.1585,71900.0
2005-04-04 15:30:00,30.2,30.2,30.14,30.18,25200.0,19.1585,19.1585,19.1204,19.1458,25200.0
2005-04-04 15:40:00,30.18,30.23,30.13,30.13,44400.0,19.1458,19.1775,19.1141,19.1141,44400.0
2005-04-04 15:50:00,30.13,30.14,30.07,30.08,43800.0,19.1141,19.1204,19.076,19.0823,43800.0
2005-04-05 09:30:00,29.88,29.99,29.85,29.99,53500.0,19.0627,19.1329,19.0436,19.1329,53500.0
2005-04-05 09:40:00,29.95,30.05,29.89,30.05,61200.0,19.1074,19.1711,19.0691,19.1711,61200.0
2005-04-05 09:50:00,30.05,30.3,30.05,30.3,66500.0,19.1711,19.3306,19.1711,19.3306,66500.0
2005-04-05 10:00:00,30.28,30.29,30.16,30.17,49500.0,19.3179,19.3243,19.2413,19.2477,49500.0
2005-04-05 10:10:00,30.17,30.2,30.15,30.17,33100.0,19.2477,19.2668,19.2349,19.2477,33100.0
2005-04-05 10:20:00,30.17,30.18,30.13,30.16,39800.0,19.2477,19.2541,19.2222,19.2413,39800.0
2005-04-05 10:30:00,30.16,30.23,30.16,30.18,112800.0,19.2413,19.286,19.2413,19.2541,112800.0
2005-04-05 10:40:00,30.19,30.23,30.18,30.18,50400.0,19.2605,19.286,19.2541,19.2541,50400.0
2005-04-05 10:50:00,30.18,30.19,30.17,30.17,23700.0,19.2541,19.2605,19.2477,19.2477,23700.0
2005-04-05 11:00:00,30.18,30.23,30.11,30.18,75800.0,19.2541,19.286,19.2094,19.2541,75800.0
2005-04-05 11:10:00,30.19,30.19,30.17,30.19,38900.0,19.2605,19.2605,19.2477,19.2605,38900.0
2005-04-05 11:20:00,30.19,30.24,30.19,30.22,19600.0,19.2605,19.2924,19.2605,19.2796,19600.0
2005-04-05 11:30:00,30.22,30.23,30.2,30.21,25600.0,19.2796,19.286,19.2668,19.2732,25600.0
2005-04-05 11:40:00,30.21,30.25,30.2,30.2,22100.0,19.2732,19.2987,19.2668,19.2668,22100.0
2005-04-05 11:50:00,30.2,30.21,30.19,30.19,35700.0,19.2668,19.2732,19.2605,19.2605,35700.0
2005-04-05 12:00:00,30.2,30.25,30.2,30.2,66900.0,19.2668,19.2987,19.2668,19.2668,66900.0
2005-04-05 12:10:00,30.2,30.22,30.18,30.18,54700.0,19.2668,19.2796,19.2541,19.2541,54700.0
2005-04-05 12:20:00,30.18,30.2,30.15,30.18,14900.0,19.2541,19.2668,19.2349,19.2541,14900.0
2005-04-05 12:30:00,30.19,30.19,30.17,30.17,2800.0,19.2605,19.2605,19.2477,19.2477,2800.0
2005-04-05 12:40:00,30.18,30.18,30.14,30.14,21700.0,19.2541,19.2541,19.2286,19.2286,21700.0
2005-04-05 12:50:00,30.13,30.15,30.12,30.13,13100.0,19.2222,19.2349,19.2158,19.2222,13100.0
2005-04-05 13:00:00,30.12,30.14,30.11,30.11,10300.0,19.2158,19.2286,19.2094,19.2094,10300.0
2005-04-05 13:10:00,30.11,30.11,30.08,30.11,42700.0,19.2094,19.2094,19.1903,19.2094,42700.0
2005-04-05 13:20:00,30.12,30.12,30.05,30.05,31200.0,19.2158,19.2158,19.1711,19.1711,31200.0
2005-04-05 13:30:00,30.05,30.07,30.02,30.02,31000.0,19.1711,19.1839,19.152,19.152,31000.0
2005-04-05 13:40:00,30.01,30.01,29.98,30.0,14100.0,19.1456,19.1456,19.1265,19.1393,14100.0
2005-04-05 13:50:00,30.0,30.04,29.95,30.04,20200.0,19.1393,19.1648,19.1074,19.1648,20200.0
2005-04-05 14:00:00,30.04,30.08,30.0,30.0,19900.0,19.1648,19.1903,19.1393,19.1393,19900.0
2005-04-05 14:10:00,30.01,30.01,29.85,29.9,39000.0,19.1456,19.1456,19.0436,19.0755,39000.0
2005-04-05 14:20:00,29.9,29.98,29.89,29.98,19200.0,19.0755,19.1265,19.0691,19.1265,19200.0
2005-04-05 14:30:00,29.98,30.06,29.98,30.03,15600.0,19.1265,19.1775,19.1265,19.1584,15600.0
2005-04-05 14:40:00,30.03,30.03,29.98,30.02,9000.0,19.1584,19.1584,19.1265,19.152,9000.0
2005-04-05 14:50:00,30.02,30.03,29.99,29.99,38900.0,19.152,19.1584,19.1329,19.1329,38900.0
2005-04-05 15:00:00,29.98,29.99,29.93,29.93,27300.0,19.1265,19.1329,19.0946,19.0946,27300.0
2005-04-05 15:10:00,29.93,29.97,29.92,29.97,20400.0,19.0946,19.1201,19.0882,19.1201,20400.0
2005-04-05 15:20:00,29.96,30.01,29.96,30.01,31300.0,19.1137,19.1456,19.1137,19.1456,31300.0
2005-04-05 15:30:00,30.01,30.03,30.0,30.02,18400.0,19.1456,19.1584,19.1393,19.152,18400.0
2005-04-05 15:40:00,30.02,30.02,29.98,30.01,32900.0,19.152,19.152,19.1265,19.1456,32900.0
2005-04-05 15:50:00,30.01,30.08,29.99,30.05,62400.0,19.1456,19.1903,19.1329,19.1711,62400.0
2005-04-06 09:30:00,30.06,30.19,30.03,30.18,43900.0,19.1775,19.2605,19.1584,19.2541,43900.0
2005-04-06 09:40:00,30.2,30.2,30.06,30.09,25000.0,19.2668,19.2668,19.1775,19.1967,25000.0
2005-04-06 09:50:00,30.09,30.11,30.03,30.04,24700.0,19.1967,19.2094,19.1584,19.1648,24700.0
2005-04-06 10:00:00,30.05,30.12,30.05,30.08,14300.0,19.1711,19.2158,19.1711,19.1903,14300.0
2005-04-06 10:10:00,30.09,30.12,30.07,30.12,9400.0,19.1967,19.2158,19.1839,19.2158,9400.0
2005-04-06 10:20:00,30.11,30.11,30.06,30.08,8000.0,19.2094,19.2094,19.1775,19.1903,8000.0
2005-04-06 10:30:00,30.04,30.1,30.0,30.02,25100.0,19.1648,19.203,19.1393,19.152,25100.0
2005-04-06 10:40:00,30.03,30.14,30.02,30.09,20000.0,19.1584,19.2286,19.152,19.1967,20000.0
2005-04-06 10:50:00,30.09,30.11,30.05,30.09,10800.0,19.1967,19.2094,19.1711,19.1967,10800.0
2005-04-06 11:00:00,30.09,30.13,30.07,30.12,17100.0,19.1967,19.2222,19.1839,19.2158,17100.0
2005-04-06 11:10:00,30.12,30.12,30.01,30.03,15800.0,19.2158,19.2158,19.1456,19.1584,15800.0
2005-04-06 11:20:00,30.04,30.12,30.03,30.1,17600.0,19.1648,19.2158,19.1584,19.203,17600.0
2005-04-06 11:30:00,30.09,30.11,30.04,30.06,14300.0,19.1967,19.2094,19.1648,19.1775,14300.0
2005-04-06 11:40:00,30.08,30.11,30.02,30.04,21800.0,19.1903,19.2094,19.152,19.1648,21800.0
2005-04-06 11:50:00,30.03,30.07,30.03,30.07,8800.0,19.1584,19.1839,19.1584,19.1839,8800.0
2005-04-06 12:00:00,30.06,30.08,30.03,30.08,10500.0,19.1775,19.1903,19.1584,19.1903,10500.0
2005-04-06 12:10:00,30.08,30.1,30.03,30.04,13600.0,19.1903,19.203,19.1584,19.1648,13600.0
2005-04-06 12:20:00,30.04,30.1,30.03,30.09,20700.0,19.1648,19.203,19.1584,19.1967,20700.0
2005-04-06 12:30:00,30.08,30.14,30.07,30.1,21800.0,19.1903,19.2286,19.1839,19.203,21800.0
2005-04-06 12:40:00,30.1,30.11,30.06,30.11,11400.0,19.203,19.2094,19.1775,19.2094,11400.0
2005-04-06 12:50:00,30.11,30.11,30.05,30.06,14400.0,19.2094,19.2094,19.1711,19.1775,14400.0
2005-04-06 13:00:00,30.04,30.1,30.04,30.07,11100.0,19.1648,19.203,19.1648,19.1839,11100.0
2005-04-06 13:10:00,30.06,30.08,30.05,30.06,7700.0,19.1775,19.1903,19.1711,19.1775,7700.0
2005-04-06 13:20:00,30.07,30.09,30.06,30.06,5300.0,19.1839,19.1967,19.1775,19.1775,5300.0
2005-04-06 13:30:00,30.07,30.07,30.0,30.06,21200.0,19.1839,19.1839,19.1393,19.1775,21200.0
2005-04-06 13:40:00,30.06,30.09,30.0,30.0,17600.0,19.1775,19.1967,19.1393,19.1393,17600.0
2005-04-06 13:50:00,30.0,30.09,29.95,30.08,38300.0,19.1393,19.1967,19.1074,19.1903,38300.0
2005-04-06 14:00:00,30.07,30.1,30.03,30.07,17600.0,19.1839,19.203,19.1584,19.1839,17600.0
2005-04-06 14:10:00,30.08,30.08,30.03,30.05,5400.0,19.1903,19.1903,19.1584,19.1711,5400.0
2005-04-06 14:20:00,30.05,30.15,30.05,30.15,11700.0,19.1711,19.2349,19.1711,19.2349,11700.0
2005-04-06 14:30:00,30.13,30.14,30.11,30.12,7200.0,19.2222,19.2286,19.2094,19.2158,7200.0
2005-04-06 14:40:00,30.11,30.11,30.06,30.1,8900.0,19.2094,19.2094,19.1775,19.203,8900.0
2005-04-06 14:50:00,30.09,30.09,30.02,30.03,8000.0,19.1967,19.1967,19.152,19.1584,8000.0
2005-04-06 15:00:00,30.03,30.05,30.0,30.03,24600.0,19.1584,19.1711,19.1393,19.1584,24600.0
2005-04-06 15:10:00,30.02,30.05,30.02,30.02,22700.0,19.152,19.1711,19.152,19.152,22700.0
2005-04-06 15:20:00,30.02,30.03,29.9,29.95,27500.0,19.152,19.1584,19.0755,19.1074,27500.0
2005-04-06 15:30:00,29.95,29.99,29.9,29.98,26900.0,19.1074,19.1329,19.0755,19.1265,26900.0
2005-04-06 15:40:00,29.98,30.01,29.94,29.94,18200.0,19.1265,19.1456,19.101,19.101,18200.0
2005-04-06 15:50:00,29.95,29.99,29.94,29.98,27800.0,19.1074,19.1329,19.101,19.1265,27800.0
2005-04-07 09:30:00,29.99,30.0,29.91,29.97,51900.0,19.1329,19.1393,19.0818,19.1201,51900.0
2005-04-07 09:40:00,29.97,30.0,29.86,29.86,26500.0,19.1201,19.1393,19.0499,19.0499,26500.0
2005-04-07 09:50:00,29.87,29.94,29.87,29.92,15200.0,19.0563,19.101,19.0563,19.0882,15200.0
2005-04-07 10:00:00,29.92,29.93,29.84,29.88,39500.0,19.0882,19.0946,19.0372,19.0627,39500.0
2005-04-07 10:10:00,29.87,29.9,29.87,29.89,9200.0,19.0563,19.0755,19.0563,19.0691,9200.0
2005-04-07 10:20:00,29.89,29.93,29.82,29.87,32100.0,19.0691,19.0946,19.0244,19.0563,32100.0
2005-04-07 10:30:00,29.89,29.96,29.87,29.96,30900.0,19.0691,19.1137,19.0563,19.1137,30900.0
2005-04-07 10:40:00,29.96,30.06,29.96,30.05,20400.0,19.1137,19.1775,19.1137,19.1711,20400.0
2005-04-07 10:50:00,30.05,30.09,30.05,30.06,19000.0,19.1711,19.1967,19.1711,19.1775,19000.0
2005-04-07 11:00:00,30.06,30.08,30.05,30.05,23000.0,19.1775,19.1903,19.1711,19.1711,23000.0
2005-04-07 11:10:00,30.06,30.06,29.99,30.0,16900.0,19.1775,19.1775,19.1329,19.1393,16900.0
2005-04-07 11:20:00,30.0,30.01,29.96,29.96,16900.0,19.1393,19.1456,19.1137,19.1137,16900.0
2005-04-07 11:30:00,29.97,29.98,29.9,29.92,26300.0,19.1201,19.1265,19.0755,19.0882,26300.0
2005-04-07 11:40:00,29.92,29.95,29.91,29.94,13700.0,19.0882,19.1074,19.0818,19.101,13700.0
2005-04-07 11:50:00,29.95,29.96,29.93,29.95,26100.0,19.1074,19.1137,19.0946,19.1074,26100.0
2005-04-07 12:00:00,29.95,29.97,29.94,29.96,9200.0,19.1074,19.1201,19.101,19.1137,9200.0
2005-04-07 12:10:00,29.96,29.97,29.95,29.97,10200.0,19.1137,19.1201,19.1074,19.1201,10200.0
2005-04-07 12:20:00,29.96,29.96,29.94,29.96,6200.0,19.1137,19.1137,19.101,19.1137,6200.0
2005-04-07 12:30:00,29.96,30.01,29.96,30.0,28000.0,19.1137,19.1456,19.1137,19.1393,28000.0
2005-04-07 12:40:00,30.01,30.03,30.0,30.03,43200.0,19.1456,19.1584,19.1393,19.1584,43200.0
2005-04-07 12:50:00,30.03,30.03,30.0,30.02,32300.0,19.1584,19.1584,19.1393,19.152,32300.0
2005-04-07 13:00:00,30.02,30.03,29.92,29.94,35100.0,19.152,19.1584,19.0882,19.101,35100.0
2005-04-07 13:10:00,29.94,29.96,29.9,29.92,22700.0,19.101,19.1137,19.0755,19.0882,22700.0
2005-04-07 13:20:00,29.92,29.96,29.91,29.96,12900.0,19.0882,19.1137,19.0818,19.1137,12900.0
2005-04-07 13:30:00,29.97,30.01,29.94,29.97,25700.0,19.1201,19.1456,19.101,19.1201,25700.0
2005-04-07 13:40:00,29.96,29.96,29.9,29.94,24100.0,19.1137,19.1137,19.0755,19.101,24100.0
2005-04-07 13:50:00,29.94,29.95,29.89,29.95,12500.0,19.101,19.1074,19.0691,19.1074,12500.0
2005-04-07 14:00:00,29.95,30.01,29.94,30.0,18100.0,19.1074,19.1456,19.101,19.1393,18100.0
2005-04-07 14:10:00,29.99,30.0,29.94,29.98,11700.0,19.1329,19.1393,19.101,19.1265,11700.0
2005-04-07 14:20:00,29.98,29.98,29.93,29.95,16100.0,19.1265,19.1265,19.0946,19.1074,16100.0
2005-04-07 14:30:00,29.94,30.01,29.92,29.99,19500.0,19.101,19.1456,19.0882,19.1329,19500.0
2005-04-07 14:40:00,29.99,30.03,29.97,30.0,22800.0,19.1329,19.1584,19.1201,19.1393,22800.0
2005-04-07 14:50:00,30.0,30.03,29.99,30.02,16800.0,19.1393,19.1584,19.1329,19.152,16800.0
2005-04-07 15:00:00,29.99,30.03,29.98,29.98,26500.0,19.1329,19.1584,19.1265,19.1265,26500.0
2005-04-07 15:10:00,29.97,30.0,29.96,30.0,13800.0,19.1201,19.1393,19.1137,19.1393,13800.0
2005-04-07 15:20:00,30.0,30.02,29.97,30.0,18900.0,19.1393,19.152,19.1201,19.1393,18900.0
2005-04-07 15:30:00,30.01,30.01,29.98,29.99,18100.0,19.1456,19.1456,19.1265,19.1329,18100.0
2005-04-07 15:40:00,29.99,30.0,29.94,29.95,44800.0,19.1329,19.1393,19.101,19.1074,44800.0
2005-04-07 15:50:00,29.94,30.03,29.94,30.02,34700.0,19.101,19.1584,19.101,19.152,34700.0
2005-04-08 09:30:00,30.0,30.12,29.99,30.12,68000.0,19.1393,19.2158,19.1329,19.2158,68000.0
2005-04-08 09:40:00,30.12,30.12,30.05,30.1,29200.0,19.2158,19.2158,19.1711,19.203,29200.0
2005-04-08 09:50:00,30.1,30.14,30.05,30.12,34100.0,19.203,19.2286,19.1711,19.2158,34100.0
2005-04-08 10:00:00,30.1,30.14,30.07,30.07,13600.0,19.203,19.2286,19.1839,19.1839,13600.0
2005-04-08 10:10:00,30.07,30.09,30.01,30.01,19800.0,19.1839,19.1967,19.1456,19.1456,19800.0
2005-04-08 10:20:00,30.02,30.05,29.97,29.98,24500.0,19.152,19.1711,19.1201,19.1265,24500.0
2005-04-08 10:30:00,29.98,30.03,29.92,29.97,33500.0,19.1265,19.1584,19.0882,19.1201,33500.0
2005-04-08 10:40:00,29.96,30.03,29.96,30.02,17000.0,19.1137,19.1584,19.1137,19.152,17000.0
2005-04-08 10:50:00,30.03,30.08,30.03,30.08,16900.0,19.1584,19.1903,19.1584,19.1903,16900.0
2005-04-08 11:00:00,30.07,30.14,30.07,30.13,38700.0,19.1839,19.2286,19.1839,19.2222,38700.0
2005-04-08 11:10:00,30.13,30.15,30.12,30.13,24500.0,19.2222,19.2349,19.2158,19.2222,24500.0
2005-04-08 11:20:00,30.13,30.15,30.12,30.15,10900.0,19.2222,19.2349,19.2158,19.2349,10900.0
2005-04-08 11:30:00,30.15,30.15,30.11,30.15,16700.0,19.2349,19.2349,19.2094,19.2349,16700.0
2005-04-08 11:40:00,30.15,30.15,29.99,30.0,35300.0,19.2349,19.2349,19.1329,19.1393,35300.0
2005-04-08 11:50:00,30.02,30.05,30.01,30.03,14300.0,19.152,19.1711,19.1456,19.1584,14300.0
2005-04-08 12:00:00,30.01,30.11,30.01,30.05,15000.0,19.1456,19.2094,19.1456,19.1711,15000.0
2005-04-08 12:10:00,30.05,30.11,30.05,30.11,8500.0,19.1711,19.2094,19.1711,19.2094,8500.0
2005-04-08 12:20:00,30.11,30.12,30.1,30.11,11900.0,19.2094,19.2158,19.203,19.2094,11900.0
2005-04-08 12:30:00,30.11,30.13,30.11,30.12,12800.0,19.2094,19.2222,19.2094,19.2158,12800.0
2005-04-08 12:40:00,30.12,30.14,30.07,30.07,12800.0,19.2158,19.2286,19.1839,19.1839,12800.0
2005-04-08 12:50:00,30.06,30.06,29.98,29.98,20300.0,19.1775,19.1775,19.1265,19.1265,20300.0
2005-04-08 13:00:00,29.99,30.07,29.99,30.05,10800.0,19.1329,19.1839,19.1329,19.1711,10800.0
2005-04-08 13:10:00,30.04,30.1,30.02,30.02,16700.0,19.1648,19.203,19.152,19.152,16700.0
2005-04-08 13:20:00,30.01,30.01,29.91,29.99,82700.0,19.1456,19.1456,19.0818,19.1329,82700.0
2005-04-08 13:30:00,29.99,30.0,29.94,29.98,25500.0,19.1329,19.1393,19.101,19.1265,25500.0
2005-04-08 13:40:00,29.98,30.0,29.98,29.99,12000.0,19.1265,19.1393,19.1265,19.1329,12000.0
2005-04-08 13:50:00,29.98,29.99,29.98,29.98,16400.0,19.1265,19.1329,19.1265,19.1265,16400.0
2005-04-08 14:00:00,29.99,29.99,29.89,29.93,15600.0,19.1329,19.1329,19.0691,19.0946,15600.0
2005-04-08 14:10:00,29.92,30.02,29.91,29.95,30700.0,19.0882,19.152,19.0818,19.1074,30700.0
2005-04-08 14:20:00,29.95,29.95,29.9,29.91,18400.0,19.1074,19.1074,19.0755,19.0818,18400.0
2005-04-08 14:30:00,29.9,29.97,29.9,29.96,10800.0,19.0755,19.1201,19.0755,19.1137,10800.0
2005-04-08 14:40:00,29.96,29.96,29.94,29.95,11200.0,19.1137,19.1137,19.101,19.1074,11200.0
2005-04-08 14:50:00,29.96,29.96,29.91,29.91,12600.0,19.1137,19.1137,19.0818,19.0818,12600.0
2005-04-08 15:00:00,29.91,29.93,29.91,29.91,16000.0,19.0818,19.0946,19.0818,19.0818,16000.0
2005-04-08 15:10:00,29.91,29.94,29.91,29.91,29700.0,19.0818,19.101,19.0818,19.0818,29700.0
2005-04-08 15:20:00,29.91,29.98,29.91,29.95,42900.0,19.0818,19.1265,19.0818,19.1074,42900.0
2005-04-08 15:30:00,29.96,29.96,29.9,29.94,37900.0,19.1137,19.1137,19.0755,19.101,37900.0
2005-04-08 15:40:00,29.94,29.94,29.91,29.93,24300.0,19.101,19.101,19.0818,19.0946,24300.0
2005-04-08 15:50:00,29.93,29.93,29.9,29.9,45600.0,19.0946,19.0946,19.0755,19.0755,45600.0
2005-04-11 09:30:00,29.99,29.99,29.83,29.94,67300.0,19.1329,19.1329,19.0308,19.101,67300.0
2005-04-11 09:40:00,29.94,29.99,29.94,29.99,36900.0,19.101,19.1329,19.101,19.1329,36900.0
2005-04-11 09:50:00,29.99,29.99,29.91,29.96,27300.0,19.1329,19.1329,19.0818,19.1137,27300.0
2005-04-11 10:00:00,29.96,29.97,29.86,29.97,33900.0,19.1137,19.1201,19.0499,19.1201,33900.0
2005-04-11 10:10:00,29.97,29.98,29.94,29.94,53300.0,19.1201,19.1265,19.101,19.101,53300.0
2005-04-11 10:20:00,29.93,29.94,29.88,29.94,35100.0,19.0946,19.101,19.0627,19.101,35100.0
2005-04-11 10:30:00,29.94,29.99,29.93,29.97,57700.0,19.101,19.1329,19.0946,19.1201,57700.0
2005-04-11 10:40:00,29.97,29.98,29.91,29.96,24600.0,19.1201,19.1265,19.0818,19.1137,24600.0
2005-04-11 10:50:00,29.93,29.99,29.93,29.99,42400.0,19.0946,19.1329,19.0946,19.1329,42400.0
2005-04-11 11:00:00,29.99,30.02,29.97,29.97,53500.0,19.1329,19.152,19.1201,19.1201,53500.0
2005-04-11 11:10:00,29.95,29.95,29.91,29.91,15200.0,19.1074,19.1074,19.0818,19.0818,15200.0
2005-04-11 11:20:00,29.92,29.95,29.91,29.94,7500.0,19.0882,19.1074,19.0818,19.101,7500.0
2005-04-11 11:30:00,29.93,29.93,29.86,29.9,40400.0,19.0946,19.0946,19.0499,19.0755,40400.0
2005-04-11 11:40:00,29.9,29.9,29.87,29.89,10900.0,19.0755,19.0755,19.0563,19.0691,10900.0
2005-04-11 11:50:00,29.88,29.89,29.85,29.85,10100.0,19.0627,19.0691,19.0436,19.0436,10100.0
2005-04-11 12:00:00,29.85,29.88,29.85,29.88,14500.0,19.0436,19.0627,19.0436,19.0627,14500.0
2005-04-11 12:10:00,29.87,29.88,29.87,29.87,8000.0,19.0563,19.0627,19.0563,19.0563,8000.0
2005-04-11 12:20:00,29.87,29.9,29.85,29.89,17600.0,19.0563,19.0755,19.0436,19.0691,17600.0
2005-04-11 12:30:00,29.89,29.9,29.86,29.9,43100.0,19.0691,19.0755,19.0499,19.0755,43100.0
2005-04-11 12:40:00,29.89,29.91,29.84,29.85,6200.0,19.0691,19.0818,19.0372,19.0436,6200.0
2005-04-11 12:50:00,29.85,29.9,29.85,29.87,6400.0,19.0436,19.0755,19.0436,19.0563,6400.0
2005-04-11 13:00:00,29.87,29.91,29.87,29.9,7600.0,19.0563,19.0818,19.0563,19.0755,7600.0
2005-04-11 13:10:00,29.89,29.9,29.86,29.87,16200.0,19.0691,19.0755,19.0499,19.0563,16200.0
2005-04-11 13:20:00,29.87,29.88,29.85,29.88,10400.0,19.0563,19.0627,19.0436,19.0627,10400.0
2005-04-11 13:30:00,29.88,29.95,29.88,29.95,19200.0,19.0627,19.1074,19.0627,19.1074,19200.0
2005-04-11 13:40:00,29.95,29.99,29.9,29.91,27500.0,19.1074,19.1329,19.0755,19.0818,27500.0
2005-04-11 13:50:00,29.89,29.93,29.89,29.92,11100.0,19.0691,19.0946,19.0691,19.0882,11100.0
2005-04-11 14:00:00,29.92,29.95,29.91,29.93,14700.0,19.0882,19.1074,19.0818,19.0946,14700.0
2005-04-11 14:10:00,29.93,29.98,29.93,29.98,25900.0,19.0946,19.1265,19.0946,19.1265,25900.0
2005-04-11 14:20:00,29.98,30.0,29.93,29.94,30200.0,19.1265,19.1393,19.0946,19.101,30200.0
2005-04-11 14:30:00,29.94,29.99,29.94,29.99,20400.0,19.101,19.1329,19.101,19.1329,20400.0
2005-04-11 14:40:00,29.98,30.0,29.97,29.97,10200.0,19.1265,19.1393,19.1201,19.1201,10200.0
2005-04-11 14:50:00,29.97,29.99,29.96,29.97,11500.0,19.1201,19.1329,19.1137,19.1201,11500.0
2005-04-11 15:00:00,29.96,29.97,29.92,29.92,14800.0,19.1137,19.1201,19.0882,19.0882,14800.0
2005-04-11 15:10:00,29.92,29.95,29.91,29.94,10500.0,19.0882,19.1074,19.0818,19.101,10500.0
2005-04-11 15:20:00,29.94,29.97,29.94,29.96,39100.0,19.101,19.1201,19.101,19.1137,39100.0
2005-04-11 15:30:00,29.96,29.97,29.94,29.94,23200.0,19.1137,19.1201,19.101,19.101,23200.0
2005-04-11 15:40:00,29.93,29.95,29.92,29.92,16800.0,19.0946,19.1074,19.0882,19.0882,16800.0
2005-04-11 15:50:00,29.92,30.0,29.91,29.99,67600.0,19.0882,19.1393,19.0818,19.1329,67600.0
2005-04-12 09:30:00,29.82,29.93,29.79,29.85,59200.0,19.0244,19.0946,19.0053,19.0436,59200.0
2005-04-12 09:40:00,29.85,29.85,29.7,29.76,30100.0,19.0436,19.0436,18.9479,18.9861,30100.0
2005-04-12 09:50:00,29.75,29.76,29.71,29.73,9100.0,18.9798,18.9861,18.9542,18.967,9100.0
2005-04-12 10:00:00,29.74,29.77,29.68,29.73,36800.0,18.9734,18.9925,18.9351,18.967,36800.0
2005-04-12 10:10:00,29.73,29.82,29.73,29.8,30000.0,18.967,19.0244,18.967,19.0117,30000.0
2005-04-12 10:20:00,29.81,29.84,29.8,29.84,29600.0,19.018,19.0372,19.0117,19.0372,29600.0
2005-04-12 10:30:00,29.84,29.84,29.75,29.75,33100.0,19.0372,19.0372,18.9798,18.9798,33100.0
2005-04-12 10:40:00,29.76,29.78,29.7,29.71,64200.0,18.9861,18.9989,18.9479,18.9542,64200.0
2005-04-12 10:50:00,29.7,29.7,29.58,29.61,57400.0,18.9479,18.9479,18.8713,18.8904,57400.0
2005-04-12 11:00:00,29.61,29.7,29.61,29.7,28700.0,18.8904,18.9479,18.8904,18.9479,28700.0
2005-04-12 11:10:00,29.68,29.69,29.5,29.53,118800.0,18.9351,18.9415,18.8203,18.8394,118800.0
2005-04-12 11:20:00,29.53,29.54,29.5,29.51,53600.0,18.8394,18.8458,18.8203,18.8266,53600.0
2005-04-12 11:30:00,29.52,29.59,29.5,29.58,50900.0,18.833,18.8777,18.8203,18.8713,50900.0
2005-04-12 11:40:00,29.58,29.68,29.56,29.68,12000.0,18.8713,18.9351,18.8585,18.9351,12000.0
2005-04-12 11:50:00,29.68,29.7,29.64,29.65,37700.0,18.9351,18.9479,18.9096,18.916,37700.0
2005-04-12 12:00:00,29.65,29.66,29.62,29.64,34300.0,18.916,18.9223,18.8968,18.9096,34300.0
2005-04-12 12:10:00,29.65,29.67,29.59,29.6,18700.0,18.916,18.9287,18.8777,18.8841,18700.0
2005-04-12 12:20:00,29.6,29.64,29.6,29.62,7700.0,18.8841,18.9096,18.8841,18.8968,7700.0
2005-04-12 12:30:00,29.63,29.7,29.63,29.69,11100.0,18.9032,18.9479,18.9032,18.9415,11100.0
2005-04-12 12:40:00,29.7,29.75,29.7,29.75,20300.0,18.9479,18.9798,18.9479,18.9798,20300.0
2005-04-12 12:50:00,29.75,29.75,29.73,29.75,6200.0,18.9798,18.9798,18.967,18.9798,6200.0
2005-04-12 13:00:00,29.74,29.74,29.72,29.73,8700.0,18.9734,18.9734,18.9606,18.967,8700.0
2005-04-12 13:10:00,29.72,29.73,29.7,29.71,25300.0,18.9606,18.967,18.9479,18.9542,25300.0
2005-04-12 13:20:00,29.71,29.72,29.68,29.68,13200.0,18.9542,18.9606,18.9351,18.9351,13200.0
2005-04-12 13:30:00,29.69,29.69,29.67,29.68,15600.0,18.9415,18.9415,18.9287,18.9351,15600.0
2005-04-12 13:40:00,29.68,29.69,29.62,29.64,11800.0,18.9351,18.9415,18.8968,18.9096,11800.0
2005-04-12 13:50:00,29.63,29.7,29.61,29.64,47100.0,18.9032,18.9479,18.8904,18.9096,47100.0
2005-04-12 14:00:00,29.63,29.77,29.59,29.77,54300.0,18.9032,18.9925,18.8777,18.9925,54300.0
2005-04-12 14:10:00,29.77,29.9,29.74,29.9,62900.0,18.9925,19.0755,18.9734,19.0755,62900.0
2005-04-12 14:20:00,29.89,29.9,29.84,29.88,61500.0,19.0691,19.0755,19.0372,19.0627,61500.0
2005-04-12 14:30:00,29.87,29.9,29.86,29.9,42500.0,19.0563,19.0755,19.0499,19.0755,42500.0
2005-04-12 14:40:00,29.9,30.01,29.89,29.99,46600.0,19.0755,19.1456,19.0691,19.1329,46600.0
2005-04-12 14:50:00,29.98,29.99,29.93,29.97,46700.0,19.1265,19.1329,19.0946,19.1201,46700.0
2005-04-12 15:00:00,29.98,30.0,29.96,29.97,63400.0,19.1265,19.1393,19.1137,19.1201,63400.0
2005-04-12 15:10:00,29.97,30.0,29.9,29.99,43100.0,19.1201,19.1393,19.0755,19.1329,43100.0
2005-04-12 15:20:00,30.0,30.01,29.98,29.99,120600.0,19.1393,19.1456,19.1265,19.1329,120600.0
2005-04-12 15:30:00,29.99,30.06,29.98,30.05,69800.0,19.1329,19.1775,19.1265,19.1711,69800.0
2005-04-12 15:40:00,30.02,30.04,29.94,29.97,28500.0,19.152,19.1648,19.101,19.1201,28500.0
2005-04-12 15:50:00,29.97,30.0,29.96,29.97,30900.0,19.1201,19.1393,19.1137,19.1201,30900.0
2005-04-13 09:30:00,29.75,29.92,29.58,29.92,128200.0,18.9798,19.0882,18.8713,19.0882,128200.0
2005-04-13 09:40:00,29.92,29.96,29.76,29.81,37100.0,19.0882,19.1137,18.9861,19.018,37100.0
2005-04-13 09:50:00,29.81,29.81,29.79,29.8,47400.0,19.018,19.018,19.0053,19.0117,47400.0
2005-04-13 10:00:00,29.8,29.8,29.72,29.72,52400.0,19.0117,19.0117,18.9606,18.9606,52400.0
2005-04-13 10:10:00,29.72,29.72,29.67,29.67,48600.0,18.9606,18.9606,18.9287,18.9287,48600.0
2005-04-13 10:20:00,29.67,29.73,29.66,29.67,49500.0,18.9287,18.967,18.9223,18.9287,49500.0
2005-04-13 10:30:00,29.67,29.81,29.67,29.71,53300.0,18.9287,19.018,18.9287,18.9542,53300.0
2005-04-13 10:40:00,29.73,29.73,29.64,29.64,26800.0,18.967,18.967,18.9096,18.9096,26800.0
2005-04-13 10:50:00,29.63,29.67,29.61,29.66,50300.0,18.9032,18.9287,18.8904,18.9223,50300.0
2005-04-13 11:00:00,29.66,29.66,29.6,29.61,54100.0,18.9223,18.9223,18.8841,18.8904,54100.0
2005-04-13 11:10:00,29.61,29.69,29.57,29.64,32700.0,18.8904,18.9415,18.8649,18.9096,32700.0
2005-04-13 11:20:00,29.62,29.62,29.52,29.55,67200.0,18.8968,18.8968,18.833,18.8522,67200.0
2005-04-13 11:30:00,29.55,29.62,29.54,29.55,39000.0,18.8522,18.8968,18.8458,18.8522,39000.0
2005-04-13 11:40:00,29.55,29.57,29.52,29.57,35400.0,18.8522,18.8649,18.833,18.8649,35400.0
2005-04-13 11:50:00,29.57,29.57,29.52,29.52,18600.0,18.8649,18.8649,18.833,18.833,18600.0
2005-04-13 12:00:00,29.52,29.52,29.45,29.47,48500.0,18.833,18.833,18.7884,18.8011,48500.0
2005-04-13 12:10:00,29.47,29.47,29.39,29.4,27500.0,18.8011,18.8011,18.7501,18.7565,27500.0
2005-04-13 12:20:00,29.4,29.47,29.39,29.42,38700.0,18.7565,18.8011,18.7501,18.7692,38700.0
2005-04-13 12:30:00,29.41,29.51,29.4,29.51,18700.0,18.7628,18.8266,18.7565,18.8266,18700.0
2005-04-13 12:40:00,29.51,29.52,29.48,29.48,27400.0,18.8266,18.833,18.8075,18.8075,27400.0
2005-04-13 12:50:00,29.49,29.52,29.48,29.51,24600.0,18.8139,18.833,18.8075,18.8266,24600.0
2005-04-13 13:00:00,29.52,29.56,29.51,29.51,22400.0,18.833,18.8585,18.8266,18.8266,22400.0
2005-04-13 13:10:00,29.49,29.49,29.42,29.43,35500.0,18.8139,18.8139,18.7692,18.7756,35500.0
2005-04-13 13:20:00,29.43,29.43,29.33,29.34,41600.0,18.7756,18.7756,18.7118,18.7182,41600.0
2005-04-13 13:30:00,29.34,29.41,29.33,29.41,38200.0,18.7182,18.7628,18.7118,18.7628,38200.0
2005-04-13 13:40:00,29.41,29.42,29.4,29.41,37500.0,18.7628,18.7692,18.7565,18.7628,37500.0
2005-04-13 13:50:00,29.41,29.42,29.36,29.41,42700.0,18.7628,18.7692,18.7309,18.7628,42700.0
2005-04-13 14:00:00,29.41,29.48,29.41,29.48,27100.0,18.7628,18.8075,18.7628,18.8075,27100.0
2005-04-13 14:10:00,29.48,29.48,29.45,29.46,29500.0,18.8075,18.8075,18.7884,18.7947,29500.0
2005-04-13 14:20:00,29.46,29.49,29.45,29.46,29400.0,18.7947,18.8139,18.7884,18.7947,29400.0
2005-04-13 14:30:00,29.46,29.48,29.45,29.48,27800.0,18.7947,18.8075,18.7884,18.8075,27800.0
2005-04-13 14:40:00,29.48,29.49,29.4,29.4,29900.0,18.8075,18.8139,18.7565,18.7565,29900.0
2005-04-13 14:50:00,29.39,29.39,29.3,29.31,87800.0,18.7501,18.7501,18.6927,18.699,87800.0
2005-04-13 15:00:00,29.32,29.33,29.25,29.31,54500.0,18.7054,18.7118,18.6608,18.699,54500.0
2005-04-13 15:10:00,29.31,29.35,29.29,29.29,38800.0,18.699,18.7246,18.6863,18.6863,38800.0
2005-04-13 15:20:00,29.29,29.3,29.26,29.26,51100.0,18.6863,18.6927,18.6671,18.6671,51100.0
2005-04-13 15:30:00,29.26,29.26,29.24,29.25,80500.0,18.6671,18.6671,18.6544,18.6608,80500.0
2005-04-13 15:40:00,29.26,29.33,29.26,29.29,72000.0,18.6671,18.7118,18.6671,18.6863,72000.0
2005-04-13 15:50:00,29.29,29.29,29.25,29.26,125100.0,18.6863,18.6863,18.6608,18.6671,125100.0
2005-04-14 09:30:00,29.2,29.21,29.01,29.04,63800.0,18.6289,18.6353,18.5077,18.5268,63800.0
2005-04-14 09:40:00,29.07,29.07,29.01,29.03,36200.0,18.5459,18.5459,18.5077,18.5204,36200.0
2005-04-14 09:50:00,29.03,29.15,29.03,29.06,47800.0,18.5204,18.597,18.5204,18.5396,47800.0
2005-04-14 10:00:00,29.06,29.13,29.06,29.11,35100.0,18.5396,18.5842,18.5396,18.5715,35100.0
2005-04-14 10:10:00,29.12,29.19,29.08,29.12,65900.0,18.5778,18.6225,18.5523,18.5778,65900.0
2005-04-14 10:20:00,29.11,29.12,29.08,29.1,41500.0,18.5715,18.5778,18.5523,18.5651,41500.0
2005-04-14 10:30:00,29.08,29.1,29.01,29.02,53400.0,18.5523,18.5651,18.5077,18.514,53400.0
2005-04-14 10:40:00,29.02,29.03,29.01,29.01,22200.0,18.514,18.5204,18.5077,18.5077,22200.0
2005-04-14 10:50:00,29.02,29.05,29.01,29.03,42100.0,18.514,18.5332,18.5077,18.5204,42100.0
2005-04-14 11:00:00,29.04,29.04,28.98,29.0,61100.0,18.5268,18.5268,18.4885,18.5013,61100.0
2005-04-14 11:10:00,29.0,29.01,28.9,28.92,35200.0,18.5013,18.5077,18.4375,18.4502,35200.0
2005-04-14 11:20:00,28.92,28.96,28.87,28.96,43500.0,18.4502,18.4758,18.4183,18.4758,43500.0
2005-04-14 11:30:00,28.96,29.0,28.95,28.99,24800.0,18.4758,18.5013,18.4694,18.4949,24800.0
2005-04-14 11:40:00,28.99,29.01,28.98,28.98,32900.0,18.4949,18.5077,18.4885,18.4885,32900.0
2005-04-14 11:50:00,28.98,29.03,28.97,29.01,46400.0,18.4885,18.5204,18.4821,18.5077,46400.0
2005-04-14 12:00:00,29.01,29.09,28.98,29.07,56400.0,18.5077,18.5587,18.4885,18.5459,56400.0
2005-04-14 12:10:00,29.07,29.07,29.01,29.03,19700.0,18.5459,18.5459,18.5077,18.5204,19700.0
2005-04-14 12:20:00,29.04,29.05,29.02,29.02,14100.0,18.5268,18.5332,18.514,18.514,14100.0
2005-04-14 12:30:00,29.01,29.09,29.01,29.07,37100.0,18.5077,18.5587,18.5077,18.5459,37100.0
2005-04-14 12:40:00,29.07,29.08,29.03,29.05,15300.0,18.5459,18.5523,18.5204,18.5332,15300.0
2005-04-14 12:50:00,29.05,29.05,29.02,29.04,26900.0,18.5332,18.5332,18.514,18.5268,26900.0
2005-04-14 13:00:00,29.04,29.07,29.02,29.07,35100.0,18.5268,18.5459,18.514,18.5459,35100.0
2005-04-14 13:10:00,29.08,29.08,28.95,28.96,29000.0,18.5523,18.5523,18.4694,18.4758,29000.0
2005-04-14 13:20:00,28.96,29.01,28.95,29.0,48300.0,18.4758,18.5077,18.4694,18.5013,48300.0
2005-04-14 13:30:00,29.0,29.04,28.96,29.02,69200.0,18.5013,18.5268,18.4758,18.514,69200.0
2005-04-14 13:40:00,29.02,29.03,28.98,29.0,42500.0,18.514,18.5204,18.4885,18.5013,42500.0
2005-04-14 13:50:00,29.0,29.03,29.0,29.02,38900.0,18.5013,18.5204,18.5013,18.514,38900.0
2005-04-14 14:00:00,29.02,29.04,28.99,29.0,24400.0,18.514,18.5268,18.4949,18.5013,24400.0
2005-04-14 14:10:00,29.0,29.08,29.0,29.08,36900.0,18.5013,18.5523,18.5013,18.5523,36900.0
2005-04-14 14:20:00,29.08,29.08,29.05,29.07,49300.0,18.5523,18.5523,18.5332,18.5459,49300.0
2005-04-14 14:30:00,29.07,29.07,28.98,29.02,30700.0,18.5459,18.5459,18.4885,18.514,30700.0
2005-04-14 14:40:00,29.01,29.07,29.0,29.06,39400.0,18.5077,18.5459,18.5013,18.5396,39400.0
2005-04-14 14:50:00,29.06,29.07,29.03,29.05,30200.0,18.5396,18.5459,18.5204,18.5332,30200.0
2005-04-14 15:00:00,29.05,29.06,28.98,28.99,71400.0,18.5332,18.5396,18.4885,18.4949,71400.0
2005-04-14 15:10:00,28.99,29.07,28.98,29.06,52700.0,18.4949,18.5459,18.4885,18.5396,52700.0
2005-04-14 15:20:00,29.05,29.09,29.04,29.05,53600.0,18.5332,18.5587,18.5268,18.5332,53600.0
2005-04-14 15:30:00,29.05,29.05,29.0,29.0,44700.0,18.5332,18.5332,18.5013,18.5013,44700.0
2005-04-14 15:40:00,29.0,29.03,29.0,29.02,74300.0,18.5013,18.5204,18.5013,18.514,74300.0
2005-04-14 15:50:00,29.02,29.03,29.0,29.01,109800.0,18.514,18.5204,18.5013,18.5077,109800.0
2005-04-15 09:30:00,28.78,28.8,28.56,28.56,140200.0,18.3609,18.3737,18.2206,18.2206,140200.0
2005-04-15 09:40:00,28.56,28.76,28.54,28.76,55000.0,18.2206,18.3482,18.2078,18.3482,55000.0
2005-04-15 09:50:00,28.76,28.91,28.72,28.73,42400.0,18.3482,18.4439,18.3226,18.329,42400.0
2005-04-15 10:00:00,28.72,28.79,28.71,28.78,31000.0,18.3226,18.3673,18.3163,18.3609,31000.0
2005-04-15 10:10:00,28.77,28.77,28.63,28.74,35200.0,18.3545,18.3545,18.2652,18.3354,35200.0
2005-04-15 10:20:00,28.74,28.8,28.7,28.74,58100.0,18.3354,18.3737,18.3099,18.3354,58100.0
2005-04-15 10:30:00,28.74,28.8,28.69,28.7,36300.0,18.3354,18.3737,18.3035,18.3099,36300.0
2005-04-15 10:40:00,28.7,28.76,28.59,28.61,37900.0,18.3099,18.3482,18.2397,18.2525,37900.0
2005-04-15 10:50:00,28.59,28.71,28.59,28.71,71500.0,18.2397,18.3163,18.2397,18.3163,71500.0
2005-04-15 11:00:00,28.72,28.73,28.59,28.65,32300.0,18.3226,18.329,18.2397,18.278,32300.0
2005-04-15 11:10:00,28.64,28.66,28.59,28.65,63900.0,18.2716,18.2844,18.2397,18.278,63900.0
2005-04-15 11:20:00,28.65,28.67,28.6,28.62,31800.0,18.278,18.2907,18.2461,18.2588,31800.0
2005-04-15 11:30:00,28.62,28.68,28.62,28.63,55400.0,18.2588,18.2971,18.2588,18.2652,55400.0
2005-04-15 11:40:00,28.62,28.63,28.6,28.6,53400.0,18.2588,18.2652,18.2461,18.2461,53400.0
2005-04-15 11:50:00,28.6,28.61,28.58,28.59,32600.0,18.2461,18.2525,18.2333,18.2397,32600.0
2005-04-15 12:00:00,28.6,28.65,28.58,28.65,37600.0,18.2461,18.278,18.2333,18.278,37600.0
2005-04-15 12:10:00,28.66,28.66,28.57,28.58,25200.0,18.2844,18.2844,18.2269,18.2333,25200.0
2005-04-15 12:20:00,28.57,28.62,28.55,28.6,21000.0,18.2269,18.2588,18.2142,18.2461,21000.0
2005-04-15 12:30:00,28.6,28.63,28.59,28.62,27700.0,18.2461,18.2652,18.2397,18.2588,27700.0
2005-04-15 12:40:00,28.63,28.65,28.6,28.6,25100.0,18.2652,18.278,18.2461,18.2461,25100.0
2005-04-15 12:50:00,28.6,28.6,28.54,28.55,34100.0,18.2461,18.2461,18.2078,18.2142,34100.0
2005-04-15 13:00:00,28.55,28.55,28.45,28.46,95400.0,18.2142,18.2142,18.1504,18.1568,95400.0
2005-04-15 13:10:00,28.46,28.46,28.42,28.44,77200.0,18.1568,18.1568,18.1312,18.144,77200.0
2005-04-15 13:20:00,28.44,28.48,28.41,28.44,84900.0,18.144,18.1695,18.1249,18.144,84900.0
2005-04-15 13:30:00,28.45,28.5,28.44,28.5,36700.0,18.1504,18.1823,18.144,18.1823,36700.0
2005-04-15 13:40:00,28.5,28.51,28.43,28.46,41500.0,18.1823,18.1887,18.1376,18.1568,41500.0
2005-04-15 13:50:00,28.46,28.49,28.45,28.46,42300.0,18.1568,18.1759,18.1504,18.1568,42300.0
2005-04-15 14:00:00,28.47,28.47,28.43,28.44,44600.0,18.1631,18.1631,18.1376,18.144,44600.0
2005-04-15 14:10:00,28.43,28.49,28.43,28.49,42400.0,18.1376,18.1759,18.1376,18.1759,42400.0
2005-04-15 14:20:00,28.5,28.5,28.43,28.43,89300.0,18.1823,18.1823,18.1376,18.1376,89300.0
2005-04-15 14:30:00,28.43,28.44,28.32,28.32,102800.0,18.1376,18.144,18.0675,18.0675,102800.0
2005-04-15 14:40:00,28.32,28.32,28.25,28.28,77400.0,18.0675,18.0675,18.0228,18.0419,77400.0
2005-04-15 14:50:00,28.29,28.32,28.25,28.29,67200.0,18.0483,18.0675,18.0228,18.0483,67200.0
2005-04-15 15:00:00,28.3,28.3,28.27,28.28,67600.0,18.0547,18.0547,18.0356,18.0419,67600.0
2005-04-15 15:10:00,28.28,28.29,28.23,28.23,88800.0,18.0419,18.0483,18.01,18.01,88800.0
2005-04-15 15:20:00,28.23,28.23,28.16,28.16,188000.0,18.01,18.01,17.9654,17.9654,188000.0
2005-04-15 15:30:00,28.16,28.29,28.16,28.17,72500.0,17.9654,18.0483,17.9654,17.9718,72500.0
2005-04-15 15:40:00,28.17,28.21,28.07,28.08,92700.0,17.9718,17.9973,17.908,17.9143,92700.0
2005-04-15 15:50:00,28.09,28.22,28.09,28.2,213800.0,17.9207,18.0037,17.9207,17.9909,213800.0
2005-04-18 09:30:00,28.05,28.15,27.9,27.92,127700.0,17.8952,17.959,17.7995,17.8123,127700.0
2005-04-18 09:40:00,27.92,28.12,27.92,28.1,69300.0,17.8123,17.9399,17.8123,17.9271,69300.0
2005-04-18 09:50:00,28.11,28.15,28.09,28.14,60600.0,17.9335,17.959,17.9207,17.9526,60600.0
2005-04-18 10:00:00,28.14,28.17,28.14,28.17,55500.0,17.9526,17.9718,17.9526,17.9718,55500.0
2005-04-18 10:10:00,28.19,28.38,28.19,28.34,44100.0,17.9845,18.1057,17.9845,18.0802,44100.0
2005-04-18 10:20:00,28.34,28.37,28.31,28.36,60800.0,18.0802,18.0994,18.0611,18.093,60800.0
2005-04-18 10:30:00,28.3,28.33,28.22,28.22,47000.0,18.0547,18.0738,18.0037,18.0037,47000.0
2005-04-18 10:40:00,28.22,28.35,28.12,28.17,73700.0,18.0037,18.0866,17.9399,17.9718,73700.0
2005-04-18 10:50:00,28.16,28.16,28.11,28.15,27800.0,17.9654,17.9654,17.9335,17.959,27800.0
2005-04-18 11:00:00,28.15,28.2,28.1,28.11,61000.0,17.959,17.9909,17.9271,17.9335,61000.0
2005-04-18 11:10:00,28.11,28.17,28.08,28.09,22100.0,17.9335,17.9718,17.9143,17.9207,22100.0
2005-04-18 11:20:00,28.09,28.1,28.02,28.02,50900.0,17.9207,17.9271,17.8761,17.8761,50900.0
2005-04-18 11:30:00,28.01,28.01,27.75,27.75,91400.0,17.8697,17.8697,17.7038,17.7038,91400.0
2005-04-18 11:40:00,27.76,27.76,27.65,27.73,89800.0,17.7102,17.7102,17.64,17.691,89800.0
2005-04-18 11:50:00,27.73,27.88,27.73,27.88,56900.0,17.691,17.7867,17.691,17.7867,56900.0
2005-04-18 12:00:00,27.88,27.93,27.87,27.92,47400.0,17.7867,17.8186,17.7804,17.8123,47400.0
2005-04-18 12:10:00,27.92,27.92,27.9,27.9,46600.0,17.8123,17.8123,17.7995,17.7995,46600.0
2005-04-18 12:20:00,27.91,27.95,27.87,27.87,73800.0,17.8059,17.8314,17.7804,17.7804,73800.0
2005-04-18 12:30:00,27.88,27.99,27.88,27.99,34500.0,17.7867,17.8569,17.7867,17.8569,34500.0
2005-04-18 12:40:00,27.98,28.06,27.98,27.99,84900.0,17.8505,17.9016,17.8505,17.8569,84900.0
2005-04-18 12:50:00,27.99,28.09,27.99,28.08,44600.0,17.8569,17.9207,17.8569,17.9143,44600.0
2005-04-18 13:00:00,28.08,28.08,28.0,28.05,110600.0,17.9143,17.9143,17.8633,17.8952,110600.0
2005-04-18 13:10:00,28.04,28.05,27.99,28.02,74900.0,17.8888,17.8952,17.8569,17.8761,74900.0
2005-04-18 13:20:00,28.0,28.06,27.99,28.05,58500.0,17.8633,17.9016,17.8569,17.8952,58500.0
2005-04-18 13:30:00,28.05,28.14,28.05,28.1,95200.0,17.8952,17.9526,17.8952,17.9271,95200.0
2005-04-18 13:40:00,28.09,28.1,27.99,27.99,48900.0,17.9207,17.9271,17.8569,17.8569,48900.0
2005-04-18 13:50:00,27.99,28.05,27.99,28.03,53500.0,17.8569,17.8952,17.8569,17.8824,53500.0
2005-04-18 14:00:00,28.03,28.11,28.01,28.09,26700.0,17.8824,17.9335,17.8697,17.9207,26700.0
2005-04-18 14:10:00,28.09,28.1,28.0,28.0,61500.0,17.9207,17.9271,17.8633,17.8633,61500.0
2005-04-18 14:20:00,27.99,28.04,27.99,28.0,83500.0,17.8569,17.8888,17.8569,17.8633,83500.0
2005-04-18 14:30:00,28.0,28.01,27.99,28.0,25400.0,17.8633,17.8697,17.8569,17.8633,25400.0
2005-04-18 14:40:00,28.0,28.0,27.95,27.97,35400.0,17.8633,17.8633,17.8314,17.8442,35400.0
2005-04-18 14:50:00,27.97,28.0,27.97,28.0,32700.0,17.8442,17.8633,17.8442,17.8633,32700.0
2005-04-18 15:00:00,27.99,28.01,27.99,28.0,107700.0,17.8569,17.8697,17.8569,17.8633,107700.0
2005-04-18 15:10:00,28.0,28.03,27.98,28.03,74000.0,17.8633,17.8824,17.8505,17.8824,74000.0
2005-04-18 15:20:00,28.03,28.09,28.02,28.06,87300.0,17.8824,17.9207,17.8761,17.9016,87300.0
2005-04-18 15:30:00,28.07,28.07,27.94,27.95,89400.0,17.908,17.908,17.825,17.8314,89400.0
2005-04-18 15:40:00,27.94,27.95,27.88,27.88,126800.0,17.825,17.8314,17.7867,17.7867,126800.0
2005-04-18 15:50:00,27.88,27.92,27.86,27.91,198700.0,17.7867,17.8123,17.774,17.8059,198700.0
2005-04-19 09:30:00,27.75,27.8,27.61,27.74,128700.0,17.7038,17.7357,17.6145,17.6974,128700.0
2005-04-19 09:40:00,27.74,27.76,27.7,27.74,56900.0,17.6974,17.7102,17.6719,17.6974,56900.0
2005-04-19 09:50:00,27.75,27.76,27.72,27.76,61900.0,17.7038,17.7102,17.6847,17.7102,61900.0
2005-04-19 10:00:00,27.76,27.83,27.74,27.83,138200.0,17.7102,17.7548,17.6974,17.7548,138200.0
2005-04-19 10:10:00,27.82,27.83,27.79,27.8,296300.0,17.7485,17.7548,17.7293,17.7357,296300.0
2005-04-19 10:20:00,27.8,27.9,27.8,27.89,186500.0,17.7357,17.7995,17.7357,17.7931,186500.0
2005-04-19 10:30:00,27.89,27.9,27.8,27.8,141600.0,17.7931,17.7995,17.7357,17.7357,141600.0
2005-04-19 10:40:00,27.81,27.81,27.76,27.8,108900.0,17.7421,17.7421,17.7102,17.7357,108900.0
2005-04-19 10:50:00,27.82,27.82,27.8,27.8,43100.0,17.7485,17.7485,17.7357,17.7357,43100.0
2005-04-19 11:00:00,27.8,27.8,27.75,27.78,61000.0,17.7357,17.7357,17.7038,17.7229,61000.0
2005-04-19 11:10:00,27.78,27.79,27.67,27.7,62600.0,17.7229,17.7293,17.6528,17.6719,62600.0
2005-04-19 11:20:00,27.7,27.74,27.62,27.7,69100.0,17.6719,17.6974,17.6209,17.6719,69100.0
2005-04-19 11:30:00,27.69,27.78,27.69,27.75,76400.0,17.6655,17.7229,17.6655,17.7038,76400.0
2005-04-19 11:40:00,27.75,27.8,27.75,27.8,68800.0,17.7038,17.7357,17.7038,17.7357,68800.0
2005-04-19 11:50:00,27.78,27.8,27.72,27.72,34100.0,17.7229,17.7357,17.6847,17.6847,34100.0
2005-04-19 12:00:00,27.72,27.74,27.68,27.72,32100.0,17.6847,17.6974,17.6591,17.6847,32100.0
2005-04-19 12:10:00,27.73,27.74,27.71,27.71,48400.0,17.691,17.6974,17.6783,17.6783,48400.0
2005-04-19 12:20:00,27.72,27.72,27.52,27.54,36800.0,17.6847,17.6847,17.5571,17.5698,36800.0
2005-04-19 12:30:00,27.55,27.55,27.46,27.55,96400.0,17.5762,17.5762,17.5188,17.5762,96400.0
2005-04-19 12:40:00,27.55,27.6,27.54,27.6,34900.0,17.5762,17.6081,17.5698,17.6081,34900.0
2005-04-19 12:50:00,27.59,27.65,27.58,27.59,23600.0,17.6017,17.64,17.5954,17.6017,23600.0
2005-04-19 13:00:00,27.6,27.61,27.57,27.6,32100.0,17.6081,17.6145,17.589,17.6081,32100.0
2005-04-19 13:10:00,27.6,27.6,27.49,27.49,37900.0,17.6081,17.6081,17.5379,17.5379,37900.0
2005-04-19 13:20:00,27.5,27.52,27.49,27.52,54700.0,17.5443,17.5571,17.5379,17.5571,54700.0
2005-04-19 13:30:00,27.52,27.58,27.48,27.49,51500.0,17.5571,17.5954,17.5316,17.5379,51500.0
2005-04-19 13:40:00,27.49,27.52,27.48,27.52,32100.0,17.5379,17.5571,17.5316,17.5571,32100.0
2005-04-19 13:50:00,27.54,27.63,27.54,27.6,85700.0,17.5698,17.6272,17.5698,17.6081,85700.0
2005-04-19 14:00:00,27.61,27.62,27.52,27.58,64300.0,17.6145,17.6209,17.5571,17.5954,64300.0
2005-04-19 14:10:00,27.58,27.58,27.53,27.56,32500.0,17.5954,17.5954,17.5635,17.5826,32500.0
2005-04-19 14:20:00,27.56,27.65,27.56,27.64,47200.0,17.5826,17.64,17.5826,17.6336,47200.0
2005-04-19 14:30:00,27.64,27.64,27.52,27.52,68800.0,17.6336,17.6336,17.5571,17.5571,68800.0
2005-04-19 14:40:00,27.52,27.56,27.5,27.55,111300.0,17.5571,17.5826,17.5443,17.5762,111300.0
2005-04-19 14:50:00,27.55,27.59,27.54,27.57,55000.0,17.5762,17.6017,17.5698,17.589,55000.0
2005-04-19 15:00:00,27.57,27.58,27.43,27.5,106600.0,17.589,17.5954,17.4997,17.5443,106600.0
2005-04-19 15:10:00,27.5,27.51,27.47,27.5,86300.0,17.5443,17.5507,17.5252,17.5443,86300.0
2005-04-19 15:20:00,27.5,27.54,27.49,27.51,57400.0,17.5443,17.5698,17.5379,17.5507,57400.0
2005-04-19 15:30:00,27.53,27.72,27.5,27.67,94600.0,17.5635,17.6847,17.5443,17.6528,94600.0
2005-04-19 15:40:00,27.66,27.66,27.53,27.53,103600.0,17.6464,17.6464,17.5635,17.5635,103600.0
2005-04-19 15:50:00,27.5,27.75,27.5,27.75,218100.0,17.5443,17.7038,17.5443,17.7038,218100.0
2005-04-20 09:30:00,27.5,27.56,27.27,27.38,113300.0,17.5443,17.5826,17.3976,17.4678,113300.0
2005-04-20 09:40:00,27.36,27.36,27.21,27.3,81400.0,17.455,17.455,17.3593,17.4167,81400.0
2005-04-20 09:50:00,27.35,27.42,27.25,27.34,142900.0,17.4486,17.4933,17.3848,17.4422,142900.0
2005-04-20 10:00:00,27.36,27.65,27.34,27.65,176100.0,17.455,17.64,17.4422,17.64,176100.0
2005-04-20 10:10:00,27.66,27.73,27.62,27.71,91300.0,17.6464,17.691,17.6209,17.6783,91300.0
2005-04-20 10:20:00,27.73,27.74,27.62,27.67,51200.0,17.691,17.6974,17.6209,17.6528,51200.0
2005-04-20 10:30:00,27.67,27.7,27.59,27.6,76600.0,17.6528,17.6719,17.6017,17.6081,76600.0
2005-04-20 10:40:00,27.6,27.6,27.49,27.56,43600.0,17.6081,17.6081,17.5379,17.5826,43600.0
2005-04-20 10:50:00,27.55,27.75,27.55,27.75,85000.0,17.5762,17.7038,17.5762,17.7038,85000.0
2005-04-20 11:00:00,27.74,27.78,27.59,27.71,80300.0,17.6974,17.7229,17.6017,17.6783,80300.0
2005-04-20 11:10:00,27.71,27.72,27.63,27.64,30000.0,17.6783,17.6847,17.6272,17.6336,30000.0
2005-04-20 11:20:00,27.64,27.69,27.61,27.67,36100.0,17.6336,17.6655,17.6145,17.6528,36100.0
2005-04-20 11:30:00,27.66,27.66,27.63,27.63,48700.0,17.6464,17.6464,17.6272,17.6272,48700.0
2005-04-20 11:40:00,27.63,27.7,27.62,27.69,29600.0,17.6272,17.6719,17.6209,17.6655,29600.0
2005-04-20 11:50:00,27.7,27.74,27.69,27.72,32100.0,17.6719,17.6974,17.6655,17.6847,32100.0
2005-04-20 12:00:00,27.71,27.73,27.68,27.69,60500.0,17.6783,17.691,17.6591,17.6655,60500.0
2005-04-20 12:10:00,27.71,27.71,27.68,27.7,41900.0,17.6783,17.6783,17.6591,17.6719,41900.0
2005-04-20 12:20:00,27.71,27.73,27.68,27.68,56700.0,17.6783,17.691,17.6591,17.6591,56700.0
2005-04-20 12:30:00,27.7,27.71,27.7,27.7,38600.0,17.6719,17.6783,17.6719,17.6719,38600.0
2005-04-20 12:40:00,27.71,27.72,27.7,27.7,27300.0,17.6783,17.6847,17.6719,17.6719,27300.0
2005-04-20 12:50:00,27.7,27.73,27.65,27.73,58900.0,17.6719,17.691,17.64,17.691,58900.0
2005-04-20 13:00:00,27.73,27.74,27.73,27.74,25900.0,17.691,17.6974,17.691,17.6974,25900.0
2005-04-20 13:10:00,27.73,27.73,27.68,27.72,168100.0,17.691,17.691,17.6591,17.6847,168100.0
2005-04-20 13:20:00,27.72,27.75,27.7,27.7,26600.0,17.6847,17.7038,17.6719,17.6719,26600.0
2005-04-20 13:30:00,27.7,27.73,27.69,27.72,58700.0,17.6719,17.691,17.6655,17.6847,58700.0
2005-04-20 13:40:00,27.71,27.76,27.7,27.73,36200.0,17.6783,17.7102,17.6719,17.691,36200.0
2005-04-20 13:50:00,27.73,27.77,27.71,27.75,51600.0,17.691,17.7166,17.6783,17.7038,51600.0
2005-04-20 14:00:00,27.75,27.76,27.7,27.7,64500.0,17.7038,17.7102,17.6719,17.6719,64500.0
2005-04-20 14:10:00,27.71,27.73,27.7,27.72,33000.0,17.6783,17.691,17.6719,17.6847,33000.0
2005-04-20 14:20:00,27.72,27.72,27.68,27.68,27300.0,17.6847,17.6847,17.6591,17.6591,27300.0
2005-04-20 14:30:00,27.67,27.74,27.64,27.71,39900.0,17.6528,17.6974,17.6336,17.6783,39900.0
2005-04-20 14:40:00,27.7,27.71,27.65,27.71,50400.0,17.6719,17.6783,17.64,17.6783,50400.0
2005-04-20 14:50:00,27.71,27.71,27.67,27.68,48300.0,17.6783,17.6783,17.6528,17.6591,48300.0
2005-04-20 15:00:00,27.66,27.71,27.66,27.68,48700.0,17.6464,17.6783,17.6464,17.6591,48700.0
2005-04-20 15:10:00,27.68,27.7,27.67,27.7,101300.0,17.6591,17.6719,17.6528,17.6719,101300.0
2005-04-20 15:20:00,27.7,27.72,27.69,27.71,136900.0,17.6719,17.6847,17.6655,17.6783,136900.0
2005-04-20 15:30:00,27.71,27.73,27.7,27.7,94900.0,17.6783,17.691,17.6719,17.6719,94900.0
2005-04-20 15:40:00,27.7,27.71,27.68,27.7,124700.0,17.6719,17.6783,17.6591,17.6719,124700.0
2005-04-20 15:50:00,27.69,27.7,27.61,27.7,157000.0,17.6655,17.6719,17.6145,17.6719,157000.0
2005-04-21 09:30:00,27.95,27.98,27.9,27.93,36200.0,17.8314,17.8505,17.7995,17.8186,36200.0
2005-04-21 09:40:00,27.93,27.98,27.92,27.92,34300.0,17.8186,17.8505,17.8123,17.8123,34300.0
2005-04-21 09:50:00,27.89,27.89,27.79,27.88,33900.0,17.7931,17.7931,17.7293,17.7867,33900.0
2005-04-21 10:00:00,27.88,27.88,27.79,27.8,29900.0,17.7867,17.7867,17.7293,17.7357,29900.0
2005-04-21 10:10:00,27.79,27.81,27.75,27.81,40100.0,17.7293,17.7421,17.7038,17.7421,40100.0
2005-04-21 10:20:00,27.79,27.85,27.79,27.85,29800.0,17.7293,17.7676,17.7293,17.7676,29800.0
2005-04-21 10:30:00,27.85,27.92,27.84,27.87,39000.0,17.7676,17.8123,17.7612,17.7804,39000.0
2005-04-21 10:40:00,27.87,27.87,27.85,27.86,47000.0,17.7804,17.7804,17.7676,17.774,47000.0
2005-04-21 10:50:00,27.85,27.87,27.85,27.87,79400.0,17.7676,17.7804,17.7676,17.7804,79400.0
2005-04-21 11:00:00,27.87,27.87,27.85,27.86,61700.0,17.7804,17.7804,17.7676,17.774,61700.0
2005-04-21 11:10:00,27.86,27.86,27.8,27.81,110500.0,17.774,17.774,17.7357,17.7421,110500.0
2005-04-21 11:20:00,27.81,27.84,27.8,27.83,58300.0,17.7421,17.7612,17.7357,17.7548,58300.0
2005-04-21 11:30:00,27.82,27.93,27.82,27.93,26100.0,17.7485,17.8186,17.7485,17.8186,26100.0
2005-04-21 11:40:00,27.92,27.95,27.9,27.94,46400.0,17.8123,17.8314,17.7995,17.825,46400.0
2005-04-21 11:50:00,27.94,27.94,27.86,27.89,31700.0,17.825,17.825,17.774,17.7931,31700.0
2005-04-21 12:00:00,27.89,27.95,27.89,27.94,43500.0,17.7931,17.8314,17.7931,17.825,43500.0
2005-04-21 12:10:00,27.94,27.95,27.92,27.94,30500.0,17.825,17.8314,17.8123,17.825,30500.0
2005-04-21 12:20:00,27.93,27.97,27.93,27.97,31800.0,17.8186,17.8442,17.8186,17.8442,31800.0
2005-04-21 12:30:00,27.97,28.01,27.96,28.0,24000.0,17.8442,17.8697,17.8378,17.8633,24000.0
2005-04-21 12:40:00,28.01,28.05,28.0,28.05,23300.0,17.8697,17.8952,17.8633,17.8952,23300.0
2005-04-21 12:50:00,28.04,28.08,27.94,28.05,57200.0,17.8888,17.9143,17.825,17.8952,57200.0
2005-04-21 13:00:00,28.05,28.06,28.04,28.05,22000.0,17.8952,17.9016,17.8888,17.8952,22000.0
2005-04-21 13:10:00,28.05,28.13,28.05,28.11,46500.0,17.8952,17.9462,17.8952,17.9335,46500.0
2005-04-21 13:20:00,28.11,28.11,28.07,28.07,25200.0,17.9335,17.9335,17.908,17.908,25200.0
2005-04-21 13:30:00,28.07,28.13,28.07,28.13,38900.0,17.908,17.9462,17.908,17.9462,38900.0
2005-04-21 13:40:00,28.13,28.2,28.13,28.17,40000.0,17.9462,17.9909,17.9462,17.9718,40000.0
2005-04-21 13:50:00,28.16,28.19,28.16,28.18,28000.0,17.9654,17.9845,17.9654,17.9781,28000.0
2005-04-21 14:00:00,28.19,28.19,28.15,28.15,30500.0,17.9845,17.9845,17.959,17.959,30500.0
2005-04-21 14:10:00,28.16,28.23,28.15,28.22,129300.0,17.9654,18.01,17.959,18.0037,129300.0
2005-04-21 14:20:00,28.23,28.27,28.22,28.27,107600.0,18.01,18.0356,18.0037,18.0356,107600.0
2005-04-21 14:30:00,28.26,28.37,28.26,28.36,125700.0,18.0292,18.0994,18.0292,18.093,125700.0
2005-04-21 14:40:00,28.36,28.37,28.35,28.36,60100.0,18.093,18.0994,18.0866,18.093,60100.0
2005-04-21 14:50:00,28.35,28.39,28.35,28.38,100800.0,18.0866,18.1121,18.0866,18.1057,100800.0
2005-04-21 15:00:00,28.37,28.47,28.37,28.45,69100.0,18.0994,18.1631,18.0994,18.1504,69100.0
2005-04-21 15:10:00,28.45,28.46,28.4,28.42,66800.0,18.1504,18.1568,18.1185,18.1312,66800.0
2005-04-21 15:20:00,28.42,28.42,28.35,28.35,56600.0,18.1312,18.1312,18.0866,18.0866,56600.0
2005-04-21 15:30:00,28.35,28.36,28.27,28.28,112600.0,18.0866,18.093,18.0356,18.0419,112600.0
2005-04-21 15:40:00,28.28,28.29,28.27,28.28,66600.0,18.0419,18.0483,18.0356,18.0419,66600.0
2005-04-21 15:50:00,28.27,28.34,28.26,28.32,86400.0,18.0356,18.0802,18.0292,18.0675,86400.0
2005-04-22 09:30:00,28.19,28.2,27.96,27.96,45700.0,17.9845,17.9909,17.8378,17.8378,45700.0
2005-04-22 09:40:00,27.97,28.0,27.89,27.95,48900.0,17.8442,17.8633,17.7931,17.8314,48900.0
2005-04-22 09:50:00,27.94,28.02,27.86,27.93,62600.0,17.825,17.8761,17.774,17.8186,62600.0
2005-04-22 10:00:00,27.94,27.98,27.87,27.87,40500.0,17.825,17.8505,17.7804,17.7804,40500.0
2005-04-22 10:10:00,27.87,28.02,27.85,27.95,52400.0,17.7804,17.8761,17.7676,17.8314,52400.0
2005-04-22 10:20:00,27.96,27.96,27.84,27.89,45900.0,17.8378,17.8378,17.7612,17.7931,45900.0
2005-04-22 10:30:00,27.9,27.9,27.86,27.89,21600.0,17.7995,17.7995,17.774,17.7931,21600.0
2005-04-22 10:40:00,27.89,28.0,27.86,27.96,30300.0,17.7931,17.8633,17.774,17.8378,30300.0
2005-04-22 10:50:00,27.95,28.04,27.93,28.04,25700.0,17.8314,17.8888,17.8186,17.8888,25700.0
2005-04-22 11:00:00,28.06,28.09,28.0,28.0,22000.0,17.9016,17.9207,17.8633,17.8633,22000.0
2005-04-22 11:10:00,28.01,28.11,28.0,28.11,15100.0,17.8697,17.9335,17.8633,17.9335,15100.0
2005-04-22 11:20:00,28.09,28.11,28.0,28.0,31600.0,17.9207,17.9335,17.8633,17.8633,31600.0
2005-04-22 11:30:00,28.0,28.01,27.89,27.89,24200.0,17.8633,17.8697,17.7931,17.7931,24200.0
2005-04-22 11:40:00,27.89,27.93,27.85,27.89,23500.0,17.7931,17.8186,17.7676,17.7931,23500.0
2005-04-22 11:50:00,27.9,27.97,27.89,27.97,23900.0,17.7995,17.8442,17.7931,17.8442,23900.0
2005-04-22 12:00:00,27.97,27.98,27.9,27.92,21000.0,17.8442,17.8505,17.7995,17.8123,21000.0
2005-04-22 12:10:00,27.92,28.0,27.91,28.0,21600.0,17.8123,17.8633,17.8059,17.8633,21600.0
2005-04-22 12:20:00,28.0,28.04,28.0,28.03,22000.0,17.8633,17.8888,17.8633,17.8824,22000.0
2005-04-22 12:30:00,28.04,28.07,28.04,28.06,20900.0,17.8888,17.908,17.8888,17.9016,20900.0
2005-04-22 12:40:00,28.05,28.09,28.04,28.08,21000.0,17.8952,17.9207,17.8888,17.9143,21000.0
2005-04-22 12:50:00,28.08,28.09,28.01,28.02,15800.0,17.9143,17.9207,17.8697,17.8761,15800.0
2005-04-22 13:00:00,28.02,28.05,28.01,28.04,16900.0,17.8761,17.8952,17.8697,17.8888,16900.0
2005-04-22 13:10:00,28.04,28.04,28.0,28.03,12800.0,17.8888,17.8888,17.8633,17.8824,12800.0
2005-04-22 13:20:00,28.04,28.05,28.03,28.03,10800.0,17.8888,17.8952,17.8824,17.8824,10800.0
2005-04-22 13:30:00,28.04,28.05,28.02,28.04,17900.0,17.8888,17.8952,17.8761,17.8888,17900.0
2005-04-22 13:40:00,28.04,28.05,28.0,28.01,19500.0,17.8888,17.8952,17.8633,17.8697,19500.0
2005-04-22 13:50:00,28.01,28.06,28.01,28.06,14900.0,17.8697,17.9016,17.8697,17.9016,14900.0
2005-04-22 14:00:00,28.06,28.09,28.05,28.07,15700.0,17.9016,17.9207,17.8952,17.908,15700.0
2005-04-22 14:10:00,28.06,28.06,28.0,28.01,17500.0,17.9016,17.9016,17.8633,17.8697,17500.0
2005-04-22 14:20:00,28.0,28.05,28.0,28.05,54400.0,17.8633,17.8952,17.8633,17.8952,54400.0
2005-04-22 14:30:00,28.05,28.05,28.0,28.0,21400.0,17.8952,17.8952,17.8633,17.8633,21400.0
2005-04-22 14:40:00,28.0,28.01,27.94,27.95,61900.0,17.8633,17.8697,17.825,17.8314,61900.0
2005-04-22 14:50:00,27.93,27.97,27.93,27.96,44100.0,17.8186,17.8442,17.8186,17.8378,44100.0
2005-04-22 15:00:00,27.96,27.99,27.92,27.92,41100.0,17.8378,17.8569,17.8123,17.8123,41100.0
2005-04-22 15:10:00,27.91,27.91,27.85,27.85,47200.0,17.8059,17.8059,17.7676,17.7676,47200.0
2005-04-22 15:20:00,27.86,27.9,27.85,27.9,127900.0,17.774,17.7995,17.7676,17.7995,127900.0
2005-04-22 15:30:00,27.87,27.9,27.82,27.89,57500.0,17.7804,17.7995,17.7485,17.7931,57500.0
2005-04-22 15:40:00,27.89,27.9,27.8,27.8,47100.0,17.7931,17.7995,17.7357,17.7357,47100.0
2005-04-22 15:50:00,27.8,27.9,27.79,27.89,113300.0,17.7357,17.7995,17.7293,17.7931,113300.0
2005-04-25 09:30:00,27.97,28.06,27.97,28.05,30900.0,17.8442,17.9016,17.8442,17.8952,30900.0
2005-04-25 09:40:00,28.0,28.06,27.98,28.05,19800.0,17.8633,17.9016,17.8505,17.8952,19800.0
2005-04-25 09:50:00,28.05,28.17,28.01,28.13,21700.0,17.8952,17.9718,17.8697,17.9462,21700.0
2005-04-25 10:00:00,28.11,28.2,28.11,28.2,37100.0,17.9335,17.9909,17.9335,17.9909,37100.0
2005-04-25 10:10:00,28.2,28.44,28.2,28.33,42700.0,17.9909,18.144,17.9909,18.0738,42700.0
2005-04-25 10:20:00,28.32,28.34,28.26,28.29,45700.0,18.0675,18.0802,18.0292,18.0483,45700.0
2005-04-25 10:30:00,28.33,28.33,28.16,28.17,33400.0,18.0738,18.0738,17.9654,17.9718,33400.0
2005-04-25 10:40:00,28.16,28.24,28.16,28.17,36000.0,17.9654,18.0164,17.9654,17.9718,36000.0
2005-04-25 10:50:00,28.15,28.2,28.12,28.2,34200.0,17.959,17.9909,17.9399,17.9909,34200.0
2005-04-25 11:00:00,28.21,28.21,28.11,28.11,27300.0,17.9973,17.9973,17.9335,17.9335,27300.0
2005-04-25 11:10:00,28.11,28.13,28.05,28.05,32700.0,17.9335,17.9462,17.8952,17.8952,32700.0
2005-04-25 11:20:00,28.05,28.14,28.05,28.09,34900.0,17.8952,17.9526,17.8952,17.9207,34900.0
2005-04-25 11:30:00,28.09,28.14,28.09,28.14,23900.0,17.9207,17.9526,17.9207,17.9526,23900.0
2005-04-25 11:40:00,28.14,28.16,28.11,28.16,21500.0,17.9526,17.9654,17.9335,17.9654,21500.0
2005-04-25 11:50:00,28.16,28.17,28.11,28.12,23300.0,17.9654,17.9718,17.9335,17.9399,23300.0
2005-04-25 12:00:00,28.13,28.23,28.13,28.21,49800.0,17.9462,18.01,17.9462,17.9973,49800.0
2005-04-25 12:10:00,28.23,28.23,28.19,28.19,24600.0,18.01,18.01,17.9845,17.9845,24600.0
2005-04-25 12:20:00,28.2,28.24,28.2,28.23,19600.0,17.9909,18.0164,17.9909,18.01,19600.0
2005-04-25 12:30:00,28.23,28.24,28.2,28.21,14600.0,18.01,18.0164,17.9909,17.9973,14600.0
2005-04-25 12:40:00,28.21,28.21,28.2,28.2,28400.0,17.9973,17.9973,17.9909,17.9909,28400.0
2005-04-25 12:50:00,28.21,28.21,28.2,28.2,13500.0,17.9973,17.9973,17.9909,17.9909,13500.0
2005-04-25 13:00:00,28.2,28.2,28.16,28.17,24600.0,17.9909,17.9909,17.9654,17.9718,24600.0
2005-04-25 13:10:00,28.17,28.18,28.15,28.17,24800.0,17.9718,17.9781,17.959,17.9718,24800.0
2005-04-25 13:20:00,28.16,28.16,28.15,28.15,8700.0,17.9654,17.9654,17.959,17.959,8700.0
2005-04-25 13:30:00,28.15,28.35,28.15,28.3,36900.0,17.959,18.0866,17.959,18.0547,36900.0
2005-04-25 13:40:00,28.29,28.3,28.2,28.21,26800.0,18.0483,18.0547,17.9909,17.9973,26800.0
2005-04-25 13:50:00,28.21,28.28,28.2,28.23,34900.0,17.9973,18.0419,17.9909,18.01,34900.0
2005-04-25 14:00:00,28.23,28.25,28.22,28.24,19600.0,18.01,18.0228,18.0037,18.0164,19600.0
2005-04-25 14:10:00,28.25,28.31,28.25,28.29,26700.0,18.0228,18.0611,18.0228,18.0483,26700.0
2005-04-25 14:20:00,28.27,28.34,28.26,28.32,25500.0,18.0356,18.0802,18.0292,18.0675,25500.0
2005-04-25 14:30:00,28.33,28.35,28.31,28.34,26000.0,18.0738,18.0866,18.0611,18.0802,26000.0
2005-04-25 14:40:00,28.35,28.36,28.32,28.32,24000.0,18.0866,18.093,18.0675,18.0675,24000.0
2005-04-25 14:50:00,28.33,28.33,28.26,28.26,24000.0,18.0738,18.0738,18.0292,18.0292,24000.0
2005-04-25 15:00:00,28.25,28.26,28.17,28.17,46200.0,18.0228,18.0292,17.9718,17.9718,46200.0
2005-04-25 15:10:00,28.17,28.23,28.16,28.22,59300.0,17.9718,18.01,17.9654,18.0037,59300.0
2005-04-25 15:20:00,28.22,28.23,28.2,28.2,23700.0,18.0037,18.01,17.9909,17.9909,23700.0
2005-04-25 15:30:00,28.2,28.23,28.2,28.21,69900.0,17.9909,18.01,17.9909,17.9973,69900.0
2005-04-25 15:40:00,28.21,28.22,28.19,28.21,63200.0,17.9973,18.0037,17.9845,17.9973,63200.0
2005-04-25 15:50:00,28.21,28.24,28.19,28.24,78000.0,17.9973,18.0164,17.9845,18.0164,78000.0
2005-04-26 09:30:00,28.15,28.25,28.1,28.25,49000.0,17.959,18.0228,17.9271,18.0228,49000.0
2005-04-26 09:40:00,28.28,28.34,28.21,28.25,23300.0,18.0419,18.0802,17.9973,18.0228,23300.0
2005-04-26 09:50:00,28.25,28.27,28.2,28.21,12700.0,18.0228,18.0356,17.9909,17.9973,12700.0
2005-04-26 10:00:00,28.21,28.35,28.21,28.31,44100.0,17.9973,18.0866,17.9973,18.0611,44100.0
2005-04-26 10:10:00,28.32,28.34,28.29,28.34,49600.0,18.0675,18.0802,18.0483,18.0802,49600.0
2005-04-26 10:20:00,28.33,28.35,28.27,28.27,64100.0,18.0738,18.0866,18.0356,18.0356,64100.0
2005-04-26 10:30:00,28.27,28.27,28.21,28.23,61600.0,18.0356,18.0356,17.9973,18.01,61600.0
2005-04-26 10:40:00,28.24,28.26,28.21,28.25,25900.0,18.0164,18.0292,17.9973,18.0228,25900.0
2005-04-26 10:50:00,28.25,28.38,28.25,28.35,32300.0,18.0228,18.1057,18.0228,18.0866,32300.0
2005-04-26 11:00:00,28.35,28.38,28.35,28.37,20900.0,18.0866,18.1057,18.0866,18.0994,20900.0
2005-04-26 11:10:00,28.37,28.4,28.36,28.4,39700.0,18.0994,18.1185,18.093,18.1185,39700.0
2005-04-26 11:20:00,28.39,28.44,28.38,28.41,20900.0,18.1121,18.144,18.1057,18.1249,20900.0
2005-04-26 11:30:00,28.4,28.4,28.35,28.35,22900.0,18.1185,18.1185,18.0866,18.0866,22900.0
2005-04-26 11:40:00,28.37,28.37,28.26,28.33,60300.0,18.0994,18.0994,18.0292,18.0738,60300.0
2005-04-26 11:50:00,28.33,28.34,28.26,28.26,10100.0,18.0738,18.0802,18.0292,18.0292,10100.0
2005-04-26 12:00:00,28.27,28.31,28.24,28.31,22300.0,18.0356,18.0611,18.0164,18.0611,22300.0
2005-04-26 12:10:00,28.3,28.31,28.27,28.3,13300.0,18.0547,18.0611,18.0356,18.0547,13300.0
2005-04-26 12:20:00,28.3,28.31,28.29,28.3,8200.0,18.0547,18.0611,18.0483,18.0547,8200.0
2005-04-26 12:30:00,28.3,28.31,28.25,28.25,13200.0,18.0547,18.0611,18.0228,18.0228,13200.0
2005-04-26 12:40:00,28.25,28.26,28.25,28.25,8700.0,18.0228,18.0292,18.0228,18.0228,8700.0
2005-04-26 12:50:00,28.26,28.28,28.25,28.26,14400.0,18.0292,18.0419,18.0228,18.0292,14400.0
2005-04-26 13:00:00,28.26,28.27,28.25,28.25,23000.0,18.0292,18.0356,18.0228,18.0228,23000.0
2005-04-26 13:10:00,28.25,28.26,28.25,28.26,15400.0,18.0228,18.0292,18.0228,18.0292,15400.0
2005-04-26 13:20:00,28.26,28.27,28.21,28.21,47800.0,18.0292,18.0356,17.9973,17.9973,47800.0
2005-04-26 13:30:00,28.21,28.27,28.21,28.21,20200.0,17.9973,18.0356,17.9973,17.9973,20200.0
2005-04-26 13:40:00,28.21,28.31,28.2,28.31,20500.0,17.9973,18.0611,17.9909,18.0611,20500.0
2005-04-26 13:50:00,28.32,28.34,28.3,28.33,9300.0,18.0675,18.0802,18.0547,18.0738,9300.0
2005-04-26 14:00:00,28.33,28.33,28.21,28.22,17000.0,18.0738,18.0738,17.9973,18.0037,17000.0
2005-04-26 14:10:00,28.22,28.22,28.19,28.2,29700.0,18.0037,18.0037,17.9845,17.9909,29700.0
2005-04-26 14:20:00,28.21,28.23,28.2,28.22,26900.0,17.9973,18.01,17.9909,18.0037,26900.0
2005-04-26 14:30:00,28.22,28.33,28.21,28.31,34400.0,18.0037,18.0738,17.9973,18.0611,34400.0
2005-04-26 14:40:00,28.3,28.31,28.25,28.25,20800.0,18.0547,18.0611,18.0228,18.0228,20800.0
2005-04-26 14:50:00,28.24,28.26,28.21,28.22,56600.0,18.0164,18.0292,17.9973,18.0037,56600.0
2005-04-26 15:00:00,28.22,28.29,28.21,28.27,21700.0,18.0037,18.0483,17.9973,18.0356,21700.0
2005-04-26 15:10:00,28.28,28.29,28.25,28.26,30300.0,18.0419,18.0483,18.0228,18.0292,30300.0
2005-04-26 15:20:00,28.27,28.33,28.26,28.3,35100.0,18.0356,18.0738,18.0292,18.0547,35100.0
2005-04-26 15:30:00,28.3,28.3,28.24,28.24,18800.0,18.0547,18.0547,18.0164,18.0164,18800.0
2005-04-26 15:40:00,28.24,28.24,28.19,28.22,81200.0,18.0164,18.0164,17.9845,18.0037,81200.0
2005-04-26 15:50:00,28.21,28.21,28.2,28.2,89800.0,17.9973,17.9973,17.9909,17.9909,89800.0
2005-04-27 09:30:00,28.21,28.21,27.9,27.9,51400.0,17.9973,17.9973,17.7995,17.7995,51400.0
2005-04-27 09:40:00,27.91,27.96,27.86,27.93,24900.0,17.8059,17.8378,17.774,17.8186,24900.0
2005-04-27 09:50:00,27.93,28.0,27.86,27.87,35100.0,17.8186,17.8633,17.774,17.7804,35100.0
2005-04-27 10:00:00,27.87,27.9,27.86,27.86,60000.0,17.7804,17.7995,17.774,17.774,60000.0
2005-04-27 10:10:00,27.87,27.87,27.75,27.75,96000.0,17.7804,17.7804,17.7038,17.7038,96000.0
2005-04-27 10:20:00,27.75,27.79,27.73,27.74,71000.0,17.7038,17.7293,17.691,17.6974,71000.0
2005-04-27 10:30:00,27.74,27.87,27.74,27.78,80400.0,17.6974,17.7804,17.6974,17.7229,80400.0
2005-04-27 10:40:00,27.79,27.85,27.78,27.85,73600.0,17.7293,17.7676,17.7229,17.7676,73600.0
2005-04-27 10:50:00,27.85,27.97,27.85,27.96,14100.0,17.7676,17.8442,17.7676,17.8378,14100.0
2005-04-27 11:00:00,27.98,27.98,27.86,27.87,23500.0,17.8505,17.8505,17.774,17.7804,23500.0
2005-04-27 11:10:00,27.87,27.87,27.85,27.86,20600.0,17.7804,17.7804,17.7676,17.774,20600.0
2005-04-27 11:20:00,27.85,27.9,27.85,27.9,57100.0,17.7676,17.7995,17.7676,17.7995,57100.0
2005-04-27 11:30:00,27.9,27.9,27.87,27.87,38000.0,17.7995,17.7995,17.7804,17.7804,38000.0
2005-04-27 11:40:00,27.87,27.88,27.85,27.88,19400.0,17.7804,17.7867,17.7676,17.7867,19400.0
2005-04-27 11:50:00,27.88,27.9,27.88,27.9,33300.0,17.7867,17.7995,17.7867,17.7995,33300.0
2005-04-27 12:00:00,27.9,27.93,27.89,27.93,90700.0,17.7995,17.8186,17.7931,17.8186,90700.0
2005-04-27 12:10:00,27.93,27.98,27.93,27.97,16500.0,17.8186,17.8505,17.8186,17.8442,16500.0
2005-04-27 12:20:00,27.97,27.98,27.96,27.96,11600.0,17.8442,17.8505,17.8378,17.8378,11600.0
2005-04-27 12:30:00,27.96,27.97,27.93,27.93,13100.0,17.8378,17.8442,17.8186,17.8186,13100.0
2005-04-27 12:40:00,27.92,27.98,27.91,27.96,60800.0,17.8123,17.8505,17.8059,17.8378,60800.0
2005-04-27 12:50:00,27.96,27.98,27.96,27.98,16600.0,17.8378,17.8505,17.8378,17.8505,16600.0
2005-04-27 13:00:00,27.97,28.07,27.97,28.07,37100.0,17.8442,17.908,17.8442,17.908,37100.0
2005-04-27 13:10:00,28.07,28.14,28.06,28.13,47400.0,17.908,17.9526,17.9016,17.9462,47400.0
2005-04-27 13:20:00,28.13,28.14,28.1,28.14,44400.0,17.9462,17.9526,17.9271,17.9526,44400.0
2005-04-27 13:30:00,28.15,28.19,28.15,28.19,57600.0,17.959,17.9845,17.959,17.9845,57600.0
2005-04-27 13:40:00,28.19,28.19,28.09,28.09,19800.0,17.9845,17.9845,17.9207,17.9207,19800.0
2005-04-27 13:50:00,28.09,28.17,28.09,28.14,13200.0,17.9207,17.9718,17.9207,17.9526,13200.0
2005-04-27 14:00:00,28.15,28.19,28.15,28.15,44000.0,17.959,17.9845,17.959,17.959,44000.0
2005-04-27 14:10:00,28.13,28.15,28.11,28.12,13300.0,17.9462,17.959,17.9335,17.9399,13300.0
2005-04-27 14:20:00,28.12,28.12,28.1,28.1,28000.0,17.9399,17.9399,17.9271,17.9271,28000.0
2005-04-27 14:30:00,28.09,28.09,28.06,28.06,12400.0,17.9207,17.9207,17.9016,17.9016,12400.0
2005-04-27 14:40:00,28.05,28.06,28.02,28.06,24500.0,17.8952,17.9016,17.8761,17.9016,24500.0
2005-04-27 14:50:00,28.05,28.08,28.05,28.07,41500.0,17.8952,17.9143,17.8952,17.908,41500.0
2005-04-27 15:00:00,28.08,28.1,28.06,28.08,16200.0,17.9143,17.9271,17.9016,17.9143,16200.0
2005-04-27 15:10:00,28.06,28.1,28.06,28.07,16200.0,17.9016,17.9271,17.9016,17.908,16200.0
2005-04-27 15:20:00,28.08,28.09,28.06,28.06,17000.0,17.9143,17.9207,17.9016,17.9016,17000.0
2005-04-27 15:30:00,28.06,28.07,28.02,28.02,24500.0,17.9016,17.908,17.8761,17.8761,24500.0
2005-04-27 15:40:00,28.02,28.04,28.0,28.01,55400.0,17.8761,17.8888,17.8633,17.8697,55400.0
2005-04-27 15:50:00,28.0,28.04,27.99,28.03,58200.0,17.8633,17.8888,17.8569,17.8824,58200.0
2005-04-28 09:30:00,27.95,27.96,27.77,27.9,51100.0,17.8314,17.8378,17.7166,17.7995,51100.0
2005-04-28 09:40:00,27.89,27.9,27.78,27.78,40600.0,17.7931,17.7995,17.7229,17.7229,40600.0
2005-04-28 09:50:00,27.78,27.78,27.59,27.6,513800.0,17.7229,17.7229,17.6017,17.6081,513800.0
2005-04-28 10:00:00,27.57,27.73,27.57,27.73,50500.0,17.589,17.691,17.589,17.691,50500.0
2005-04-28 10:10:00,27.73,27.76,27.69,27.7,73100.0,17.691,17.7102,17.6655,17.6719,73100.0
2005-04-28 10:20:00,27.71,27.75,27.58,27.72,81600.0,17.6783,17.7038,17.5954,17.6847,81600.0
2005-04-28 10:30:00,27.73,27.73,27.68,27.68,66200.0,17.691,17.691,17.6591,17.6591,66200.0
2005-04-28 10:40:00,27.68,27.68,27.65,27.66,36500.0,17.6591,17.6591,17.64,17.6464,36500.0
2005-04-28 10:50:00,27.65,27.66,27.64,27.65,62700.0,17.64,17.6464,17.6336,17.64,62700.0
2005-04-28 11:00:00,27.64,27.68,27.63,27.66,52000.0,17.6336,17.6591,17.6272,17.6464,52000.0
2005-04-28 11:10:00,27.66,27.68,27.64,27.68,25400.0,17.6464,17.6591,17.6336,17.6591,25400.0
2005-04-28 11:20:00,27.68,27.68,27.63,27.64,27900.0,17.6591,17.6591,17.6272,17.6336,27900.0
2005-04-28 11:30:00,27.64,27.65,27.62,27.65,69900.0,17.6336,17.64,17.6209,17.64,69900.0
2005-04-28 11:40:00,27.65,27.69,27.65,27.69,48400.0,17.64,17.6655,17.64,17.6655,48400.0
2005-04-28 11:50:00,27.69,27.72,27.67,27.7,33400.0,17.6655,17.6847,17.6528,17.6719,33400.0
2005-04-28 12:00:00,27.7,27.71,27.65,27.65,21000.0,17.6719,17.6783,17.64,17.64,21000.0
2005-04-28 12:10:00,27.65,27.68,27.62,27.66,34600.0,17.64,17.6591,17.6209,17.6464,34600.0
2005-04-28 12:20:00,27.66,27.72,27.66,27.72,17300.0,17.6464,17.6847,17.6464,17.6847,17300.0
2005-04-28 12:30:00,27.71,27.72,27.7,27.71,19600.0,17.6783,17.6847,17.6719,17.6783,19600.0
2005-04-28 12:40:00,27.7,27.71,27.7,27.71,15200.0,17.6719,17.6783,17.6719,17.6783,15200.0
2005-04-28 12:50:00,27.71,27.77,27.7,27.77,18100.0,17.6783,17.7166,17.6719,17.7166,18100.0
2005-04-28 13:00:00,27.77,27.77,27.76,27.77,15500.0,17.7166,17.7166,17.7102,17.7166,15500.0
2005-04-28 13:10:00,27.77,27.8,27.75,27.76,20100.0,17.7166,17.7357,17.7038,17.7102,20100.0
2005-04-28 13:20:00,27.75,27.75,27.68,27.7,31000.0,17.7038,17.7038,17.6591,17.6719,31000.0
2005-04-28 13:30:00,27.69,27.69,27.66,27.69,15400.0,17.6655,17.6655,17.6464,17.6655,15400.0
2005-04-28 13:40:00,27.69,27.7,27.68,27.7,22000.0,17.6655,17.6719,17.6591,17.6719,22000.0
2005-04-28 13:50:00,27.7,27.83,27.7,27.8,29000.0,17.6719,17.7548,17.6719,17.7357,29000.0
2005-04-28 14:00:00,27.81,27.86,27.69,27.69,15100.0,17.7421,17.774,17.6655,17.6655,15100.0
2005-04-28 14:10:00,27.7,27.81,27.7,27.75,17600.0,17.6719,17.7421,17.6719,17.7038,17600.0
2005-04-28 14:20:00,27.75,27.75,27.64,27.66,33100.0,17.7038,17.7038,17.6336,17.6464,33100.0
2005-04-28 14:30:00,27.66,27.72,27.64,27.71,21100.0,17.6464,17.6847,17.6336,17.6783,21100.0
2005-04-28 14:40:00,27.71,27.75,27.7,27.74,25800.0,17.6783,17.7038,17.6719,17.6974,25800.0
2005-04-28 14:50:00,27.73,27.87,27.72,27.87,25400.0,17.691,17.7804,17.6847,17.7804,25400.0
2005-04-28 15:00:00,27.86,27.86,27.82,27.84,12400.0,17.774,17.774,17.7485,17.7612,12400.0
2005-04-28 15:10:00,27.84,27.84,27.77,27.79,20600.0,17.7612,17.7612,17.7166,17.7293,20600.0
2005-04-28 15:20:00,27.79,27.85,27.79,27.8,20900.0,17.7293,17.7676,17.7293,17.7357,20900.0
2005-04-28 15:30:00,27.8,27.8,27.69,27.74,35100.0,17.7357,17.7357,17.6655,17.6974,35100.0
2005-04-28 15:40:00,27.75,27.77,27.65,27.66,89600.0,17.7038,17.7166,17.64,17.6464,89600.0
2005-04-28 15:50:00,27.66,27.7,27.61,27.61,165900.0,17.6464,17.6719,17.6145,17.6145,165900.0
2005-04-29 09:30:00,27.61,27.62,27.49,27.56,90600.0,17.6145,17.6209,17.5379,17.5826,90600.0
2005-04-29 09:40:00,27.55,27.7,27.5,27.56,33200.0,17.5762,17.6719,17.5443,17.5826,33200.0
2005-04-29 09:50:00,27.56,27.6,27.45,27.6,55700.0,17.5826,17.6081,17.5124,17.6081,55700.0
2005-04-29 10:00:00,27.6,27.64,27.52,27.55,50800.0,17.6081,17.6336,17.5571,17.5762,50800.0
2005-04-29 10:10:00,27.54,27.55,27.41,27.55,76300.0,17.5698,17.5762,17.4869,17.5762,76300.0
2005-04-29 10:20:00,27.52,27.53,27.35,27.39,35900.0,17.5571,17.5635,17.4486,17.4741,35900.0
2005-04-29 10:30:00,27.39,27.44,27.39,27.41,34600.0,17.4741,17.506,17.4741,17.4869,34600.0
2005-04-29 10:40:00,27.41,27.44,27.36,27.36,62500.0,17.4869,17.506,17.455,17.455,62500.0
2005-04-29 10:50:00,27.36,27.51,27.35,27.48,44700.0,17.455,17.5507,17.4486,17.5316,44700.0
2005-04-29 11:00:00,27.49,27.68,27.46,27.67,42500.0,17.5379,17.6591,17.5188,17.6528,42500.0
2005-04-29 11:10:00,27.67,27.67,27.59,27.61,19300.0,17.6528,17.6528,17.6017,17.6145,19300.0
2005-04-29 11:20:00,27.6,27.69,27.59,27.63,31700.0,17.6081,17.6655,17.6017,17.6272,31700.0
2005-04-29 11:30:00,27.62,27.63,27.57,27.6,39200.0,17.6209,17.6272,17.589,17.6081,39200.0
2005-04-29 11:40:00,27.61,27.61,27.56,27.58,26900.0,17.6145,17.6145,17.5826,17.5954,26900.0
2005-04-29 11:50:00,27.58,27.65,27.57,27.62,39100.0,17.5954,17.64,17.589,17.6209,39100.0
2005-04-29 12:00:00,27.61,27.66,27.6,27.62,52600.0,17.6145,17.6464,17.6081,17.6209,52600.0
2005-04-29 12:10:00,27.63,27.63,27.52,27.55,23200.0,17.6272,17.6272,17.5571,17.5762,23200.0
2005-04-29 12:20:00,27.55,27.58,27.48,27.55,27700.0,17.5762,17.5954,17.5316,17.5762,27700.0
2005-04-29 12:30:00,27.54,27.54,27.47,27.5,12400.0,17.5698,17.5698,17.5252,17.5443,12400.0
2005-04-29 12:40:00,27.5,27.59,27.5,27.54,30900.0,17.5443,17.6017,17.5443,17.5698,30900.0
2005-04-29 12:50:00,27.54,27.61,27.54,27.61,23200.0,17.5698,17.6145,17.5698,17.6145,23200.0
2005-04-29 13:00:00,27.6,27.63,27.58,27.63,27900.0,17.6081,17.6272,17.5954,17.6272,27900.0
2005-04-29 13:10:00,27.62,27.67,27.62,27.66,28100.0,17.6209,17.6528,17.6209,17.6464,28100.0
2005-04-29 13:20:00,27.67,27.67,27.64,27.65,20800.0,17.6528,17.6528,17.6336,17.64,20800.0
2005-04-29 13:30:00,27.64,27.64,27.55,27.55,33400.0,17.6336,17.6336,17.5762,17.5762,33400.0
2005-04-29 13:40:00,27.55,27.56,27.42,27.46,108300.0,17.5762,17.5826,17.4933,17.5188,108300.0
2005-04-29 13:50:00,27.45,27.53,27.43,27.53,22200.0,17.5124,17.5635,17.4997,17.5635,22200.0
2005-04-29 14:00:00,27.53,27.71,27.53,27.7,56800.0,17.5635,17.6783,17.5635,17.6719,56800.0
2005-04-29 14:10:00,27.7,27.7,27.68,27.69,44100.0,17.6719,17.6719,17.6591,17.6655,44100.0
2005-04-29 14:20:00,27.69,27.75,27.68,27.72,49200.0,17.6655,17.7038,17.6591,17.6847,49200.0
2005-04-29 14:30:00,27.74,27.85,27.74,27.83,50700.0,17.6974,17.7676,17.6974,17.7548,50700.0
2005-04-29 14:40:00,27.83,27.85,27.82,27.85,29200.0,17.7548,17.7676,17.7485,17.7676,29200.0
2005-04-29 14:50:00,27.85,27.87,27.84,27.85,58300.0,17.7676,17.7804,17.7612,17.7676,58300.0
2005-04-29 15:00:00,27.84,27.86,27.82,27.83,35900.0,17.7612,17.774,17.7485,17.7548,35900.0
2005-04-29 15:10:00,27.82,27.88,27.82,27.86,50700.0,17.7485,17.7867,17.7485,17.774,50700.0
2005-04-29 15:20:00,27.86,27.93,27.85,27.93,78400.0,17.774,17.8186,17.7676,17.8186,78400.0
2005-04-29 15:30:00,27.92,27.98,27.9,27.96,42500.0,17.8123,17.8505,17.7995,17.8378,42500.0
2005-04-29 15:40:00,27.96,27.99,27.96,27.98,66000.0,17.8378,17.8569,17.8378,17.8505,66000.0
2005-04-29 15:50:00,27.99,28.02,27.97,28.02,109600.0,17.8569,17.8761,17.8442,17.8761,109600.0
2005-05-02 09:30:00,28.17,28.25,28.13,28.25,124400.0,17.9718,18.0228,17.9462,18.0228,124400.0
2005-05-02 09:40:00,28.25,28.27,28.18,28.21,61100.0,18.0228,18.0356,17.9781,17.9973,61100.0
2005-05-02 09:50:00,28.2,28.21,28.04,28.11,56800.0,17.9909,17.9973,17.8888,17.9335,56800.0
2005-05-02 10:00:00,28.09,28.1,27.92,28.0,90200.0,17.9207,17.9271,17.8123,17.8633,90200.0
2005-05-02 10:10:00,28.0,28.21,27.99,28.17,83200.0,17.8633,17.9973,17.8569,17.9718,83200.0
2005-05-02 10:20:00,28.18,28.18,28.04,28.1,65100.0,17.9781,17.9781,17.8888,17.9271,65100.0
2005-05-02 10:30:00,28.1,28.15,28.08,28.15,57900.0,17.9271,17.959,17.9143,17.959,57900.0
2005-05-02 10:40:00,28.15,28.17,28.08,28.17,45600.0,17.959,17.9718,17.9143,17.9718,45600.0
2005-05-02 10:50:00,28.18,28.19,28.14,28.16,29600.0,17.9781,17.9845,17.9526,17.9654,29600.0
2005-05-02 11:00:00,28.15,28.15,28.07,28.14,23300.0,17.959,17.959,17.908,17.9526,23300.0
2005-05-02 11:10:00,28.14,28.14,28.03,28.07,35300.0,17.9526,17.9526,17.8824,17.908,35300.0
2005-05-02 11:20:00,28.07,28.13,28.05,28.07,19700.0,17.908,17.9462,17.8952,17.908,19700.0
2005-05-02 11:30:00,28.06,28.11,28.0,28.09,34500.0,17.9016,17.9335,17.8633,17.9207,34500.0
2005-05-02 11:40:00,28.09,28.1,28.02,28.02,17400.0,17.9207,17.9271,17.8761,17.8761,17400.0
2005-05-02 11:50:00,28.02,28.1,28.02,28.08,10600.0,17.8761,17.9271,17.8761,17.9143,10600.0
2005-05-02 12:00:00,28.07,28.09,28.03,28.08,18700.0,17.908,17.9207,17.8824,17.9143,18700.0
2005-05-02 12:10:00,28.07,28.07,28.03,28.04,11800.0,17.908,17.908,17.8824,17.8888,11800.0
2005-05-02 12:20:00,28.03,28.09,28.03,28.09,32200.0,17.8824,17.9207,17.8824,17.9207,32200.0
2005-05-02 12:30:00,28.09,28.1,28.05,28.08,24400.0,17.9207,17.9271,17.8952,17.9143,24400.0
2005-05-02 12:40:00,28.09,28.1,28.07,28.09,11600.0,17.9207,17.9271,17.908,17.9207,11600.0
2005-05-02 12:50:00,28.08,28.1,28.08,28.08,9700.0,17.9143,17.9271,17.9143,17.9143,9700.0
2005-05-02 13:00:00,28.08,28.1,28.04,28.04,28000.0,17.9143,17.9271,17.8888,17.8888,28000.0
2005-05-02 13:10:00,28.04,28.09,28.01,28.04,24200.0,17.8888,17.9207,17.8697,17.8888,24200.0
2005-05-02 13:20:00,28.04,28.08,28.03,28.03,13800.0,17.8888,17.9143,17.8824,17.8824,13800.0
2005-05-02 13:30:00,28.02,28.06,27.98,27.98,19200.0,17.8761,17.9016,17.8505,17.8505,19200.0
2005-05-02 13:40:00,27.98,27.98,27.89,27.94,29600.0,17.8505,17.8505,17.7931,17.825,29600.0
2005-05-02 13:50:00,27.92,27.96,27.9,27.94,20700.0,17.8123,17.8378,17.7995,17.825,20700.0
2005-05-02 14:00:00,27.94,27.94,27.78,27.84,42700.0,17.825,17.825,17.7229,17.7612,42700.0
2005-05-02 14:10:00,27.86,27.89,27.83,27.88,16700.0,17.774,17.7931,17.7548,17.7867,16700.0
2005-05-02 14:20:00,27.88,28.02,27.88,28.0,35800.0,17.7867,17.8761,17.7867,17.8633,35800.0
2005-05-02 14:30:00,28.01,28.09,27.98,28.08,45900.0,17.8697,17.9207,17.8505,17.9143,45900.0
2005-05-02 14:40:00,28.09,28.13,28.07,28.13,59900.0,17.9207,17.9462,17.908,17.9462,59900.0
2005-05-02 14:50:00,28.14,28.16,28.13,28.13,42000.0,17.9526,17.9654,17.9462,17.9462,42000.0
2005-05-02 15:00:00,28.13,28.14,28.06,28.11,45500.0,17.9462,17.9526,17.9016,17.9335,45500.0
2005-05-02 15:10:00,28.11,28.16,28.11,28.14,39300.0,17.9335,17.9654,17.9335,17.9526,39300.0
2005-05-02 15:20:00,28.15,28.15,28.06,28.07,46800.0,17.959,17.959,17.9016,17.908,46800.0
2005-05-02 15:30:00,28.07,28.11,28.02,28.06,35700.0,17.908,17.9335,17.8761,17.9016,35700.0
2005-05-02 15:40:00,28.07,28.15,28.07,28.12,42400.0,17.908,17.959,17.908,17.9399,42400.0
2005-05-02 15:50:00,28.11,28.14,28.08,28.09,66800.0,17.9335,17.9526,17.9143,17.9207,66800.0
2005-05-03 09:30:00,28.0,28.0,27.85,27.91,118300.0,17.8633,17.8633,17.7676,17.8059,118300.0
2005-05-03 09:40:00,27.91,27.91,27.78,27.87,94200.0,17.8059,17.8059,17.7229,17.7804,94200.0
2005-05-03 09:50:00,27.87,27.95,27.78,27.93,84500.0,17.7804,17.8314,17.7229,17.8186,84500.0
2005-05-03 10:00:00,27.93,27.94,27.86,27.88,39000.0,17.8186,17.825,17.774,17.7867,39000.0
2005-05-03 10:10:00,27.89,27.99,27.87,27.99,75500.0,17.7931,17.8569,17.7804,17.8569,75500.0
2005-05-03 10:20:00,27.98,28.02,27.95,28.01,53500.0,17.8505,17.8761,17.8314,17.8697,53500.0
2005-05-03 10:30:00,28.01,28.02,27.9,27.9,82700.0,17.8697,17.8761,17.7995,17.7995,82700.0
2005-05-03 10:40:00,27.9,27.95,27.9,27.93,44700.0,17.7995,17.8314,17.7995,17.8186,44700.0
2005-05-03 10:50:00,27.93,27.96,27.9,27.95,49000.0,17.8186,17.8378,17.7995,17.8314,49000.0
2005-05-03 11:00:00,27.96,28.06,27.87,28.06,78100.0,17.8378,17.9016,17.7804,17.9016,78100.0
2005-05-03 11:10:00,28.06,28.19,28.03,28.1,114900.0,17.9016,17.9845,17.8824,17.9271,114900.0
2005-05-03 11:20:00,28.15,28.17,28.1,28.16,79500.0,17.959,17.9718,17.9271,17.9654,79500.0
2005-05-03 11:30:00,28.15,28.17,28.13,28.17,36300.0,17.959,17.9718,17.9462,17.9718,36300.0
2005-05-03 11:40:00,28.17,28.18,28.15,28.18,22000.0,17.9718,17.9781,17.959,17.9781,22000.0
2005-05-03 11:50:00,28.17,28.18,28.15,28.15,20500.0,17.9718,17.9781,17.959,17.959,20500.0
2005-05-03 12:00:00,28.15,28.18,28.05,28.05,25600.0,17.959,17.9781,17.8952,17.8952,25600.0
2005-05-03 12:10:00,28.02,28.02,27.94,27.99,42200.0,17.8761,17.8761,17.825,17.8569,42200.0
2005-05-03 12:20:00,27.98,27.99,27.9,27.91,33000.0,17.8505,17.8569,17.7995,17.8059,33000.0
2005-05-03 12:30:00,27.93,28.04,27.93,27.98,72300.0,17.8186,17.8888,17.8186,17.8505,72300.0
2005-05-03 12:40:00,27.98,28.05,27.94,28.01,52000.0,17.8505,17.8952,17.825,17.8697,52000.0
2005-05-03 12:50:00,28.01,28.02,27.98,28.0,61500.0,17.8697,17.8761,17.8505,17.8633,61500.0
2005-05-03 13:00:00,28.0,28.02,27.96,27.98,31000.0,17.8633,17.8761,17.8378,17.8505,31000.0
2005-05-03 13:10:00,28.0,28.09,28.0,28.07,29600.0,17.8633,17.9207,17.8633,17.908,29600.0
2005-05-03 13:20:00,28.07,28.08,28.04,28.06,19900.0,17.908,17.9143,17.8888,17.9016,19900.0
2005-05-03 13:30:00,28.06,28.07,28.05,28.05,22500.0,17.9016,17.908,17.8952,17.8952,22500.0
2005-05-03 13:40:00,28.05,28.05,28.01,28.01,37000.0,17.8952,17.8952,17.8697,17.8697,37000.0
2005-05-03 13:50:00,28.0,28.05,28.0,28.02,44500.0,17.8633,17.8952,17.8633,17.8761,44500.0
2005-05-03 14:00:00,28.02,28.05,28.02,28.04,26500.0,17.8761,17.8952,17.8761,17.8888,26500.0
2005-05-03 14:10:00,28.04,28.07,28.01,28.01,55700.0,17.8888,17.908,17.8697,17.8697,55700.0
2005-05-03 14:20:00,28.01,28.08,27.98,28.05,97800.0,17.8697,17.9143,17.8505,17.8952,97800.0
2005-05-03 14:30:00,28.04,28.18,28.02,28.18,75500.0,17.8888,17.9781,17.8761,17.9781,75500.0
2005-05-03 14:40:00,28.18,28.18,28.03,28.03,29400.0,17.9781,17.9781,17.8824,17.8824,29400.0
2005-05-03 14:50:00,28.04,28.16,28.01,28.11,32600.0,17.8888,17.9654,17.8697,17.9335,32600.0
2005-05-03 15:00:00,28.11,28.11,27.82,27.83,72600.0,17.9335,17.9335,17.7485,17.7548,72600.0
2005-05-03 15:10:00,27.82,28.05,27.81,27.91,71300.0,17.7485,17.8952,17.7421,17.8059,71300.0
2005-05-03 15:20:00,27.91,28.02,27.9,27.99,47900.0,17.8059,17.8761,17.7995,17.8569,47900.0
2005-05-03 15:30:00,28.0,28.03,27.95,27.96,79700.0,17.8633,17.8824,17.8314,17.8378,79700.0
2005-05-03 15:40:00,27.97,28.08,27.96,28.03,74100.0,17.8442,17.9143,17.8378,17.8824,74100.0
2005-05-03 15:50:00,28.03,28.27,28.02,28.24,201500.0,17.8824,18.0356,17.8761,18.0164,201500.0
2005-05-04 09:30:00,28.73,29.0,28.67,29.0,204200.0,18.329,18.5013,18.2907,18.5013,204200.0
2005-05-04 09:40:00,29.0,29.15,28.98,28.98,224600.0,18.5013,18.597,18.4885,18.4885,224600.0
2005-05-04 09:50:00,29.01,29.09,29.0,29.06,151200.0,18.5077,18.5587,18.5013,18.5396,151200.0
2005-05-04 10:00:00,29.05,29.3,29.04,29.2,271000.0,18.5332,18.6927,18.5268,18.6289,271000.0
2005-05-04 10:10:00,29.2,29.33,29.1,29.3,239800.0,18.6289,18.7118,18.5651,18.6927,239800.0
2005-05-04 10:20:00,29.33,29.7,29.31,29.64,151700.0,18.7118,18.9479,18.699,18.9096,151700.0
2005-05-04 10:30:00,29.62,29.81,29.6,29.81,195500.0,18.8968,19.018,18.8841,19.018,195500.0
2005-05-04 10:40:00,29.81,29.95,29.81,29.95,147500.0,19.018,19.1074,19.018,19.1074,147500.0
2005-05-04 10:50:00,29.96,29.97,29.33,29.35,272200.0,19.1137,19.1201,18.7118,18.7246,272200.0
2005-05-04 11:00:00,29.36,29.47,29.34,29.39,108700.0,18.7309,18.8011,18.7182,18.7501,108700.0
2005-05-04 11:10:00,29.4,29.45,29.36,29.37,124400.0,18.7565,18.7884,18.7309,18.7373,124400.0
2005-05-04 11:20:00,29.37,29.49,29.3,29.48,133700.0,18.7373,18.8139,18.6927,18.8075,133700.0
2005-05-04 11:30:00,29.49,29.5,29.38,29.4,99400.0,18.8139,18.8203,18.7437,18.7565,99400.0
2005-05-04 11:40:00,29.4,29.4,29.33,29.34,58100.0,18.7565,18.7565,18.7118,18.7182,58100.0
2005-05-04 11:50:00,29.36,29.39,29.3,29.38,52100.0,18.7309,18.7501,18.6927,18.7437,52100.0
2005-05-04 12:00:00,29.38,29.39,29.25,29.26,59300.0,18.7437,18.7501,18.6608,18.6671,59300.0
2005-05-04 12:10:00,29.25,29.35,29.25,29.32,53300.0,18.6608,18.7246,18.6608,18.7054,53300.0
2005-05-04 12:20:00,29.32,29.33,29.25,29.25,69800.0,18.7054,18.7118,18.6608,18.6608,69800.0
2005-05-04 12:30:00,29.25,29.38,29.25,29.37,37200.0,18.6608,18.7437,18.6608,18.7373,37200.0
2005-05-04 12:40:00,29.38,29.44,29.38,29.44,31800.0,18.7437,18.782,18.7437,18.782,31800.0
2005-05-04 12:50:00,29.43,29.5,29.43,29.46,60700.0,18.7756,18.8203,18.7756,18.7947,60700.0
2005-05-04 13:00:00,29.46,29.47,29.4,29.42,29700.0,18.7947,18.8011,18.7565,18.7692,29700.0
2005-05-04 13:10:00,29.42,29.46,29.42,29.46,10400.0,18.7692,18.7947,18.7692,18.7947,10400.0
2005-05-04 13:20:00,29.46,29.57,29.46,29.57,64200.0,18.7947,18.8649,18.7947,18.8649,64200.0
2005-05-04 13:30:00,29.58,29.59,29.48,29.49,39600.0,18.8713,18.8777,18.8075,18.8139,39600.0
2005-05-04 13:40:00,29.48,29.59,29.48,29.58,20300.0,18.8075,18.8777,18.8075,18.8713,20300.0
2005-05-04 13:50:00,29.58,29.81,29.53,29.8,133000.0,18.8713,19.018,18.8394,19.0117,133000.0
2005-05-04 14:00:00,29.81,29.85,29.78,29.82,103800.0,19.018,19.0436,18.9989,19.0244,103800.0
2005-05-04 14:10:00,29.82,29.82,29.62,29.69,92800.0,19.0244,19.0244,18.8968,18.9415,92800.0
2005-05-04 14:20:00,29.65,29.7,29.6,29.61,52100.0,18.916,18.9479,18.8841,18.8904,52100.0
2005-05-04 14:30:00,29.61,29.67,29.6,29.67,34400.0,18.8904,18.9287,18.8841,18.9287,34400.0
2005-05-04 14:40:00,29.67,29.75,29.66,29.74,64100.0,18.9287,18.9798,18.9223,18.9734,64100.0
2005-05-04 14:50:00,29.74,29.8,29.71,29.8,48800.0,18.9734,19.0117,18.9542,19.0117,48800.0
2005-05-04 15:00:00,29.8,29.81,29.71,29.71,52700.0,19.0117,19.018,18.9542,18.9542,52700.0
2005-05-04 15:10:00,29.72,29.86,29.71,29.86,103900.0,18.9606,19.0499,18.9542,19.0499,103900.0
2005-05-04 15:20:00,29.89,29.9,29.84,29.87,182100.0,19.0691,19.0755,19.0372,19.0563,182100.0
2005-05-04 15:30:00,29.88,29.95,29.88,29.94,136500.0,19.0627,19.1074,19.0627,19.101,136500.0
2005-05-04 15:40:00,29.95,29.98,29.93,29.95,197100.0,19.1074,19.1265,19.0946,19.1074,197100.0
2005-05-04 15:50:00,29.96,29.97,29.87,29.96,161300.0,19.1137,19.1201,19.0563,19.1137,161300.0
2005-05-05 09:30:00,29.86,29.86,29.71,29.8,57900.0,19.0499,19.0499,18.9542,19.0117,57900.0
2005-05-05 09:40:00,29.77,29.8,29.7,29.77,58200.0,18.9925,19.0117,18.9479,18.9925,58200.0
2005-05-05 09:50:00,29.77,29.85,29.65,29.73,49500.0,18.9925,19.0436,18.916,18.967,49500.0
2005-05-05 10:00:00,29.65,29.74,29.63,29.66,99900.0,18.916,18.9734,18.9032,18.9223,99900.0
2005-05-05 10:10:00,29.65,29.66,29.61,29.63,32300.0,18.916,18.9223,18.8904,18.9032,32300.0
2005-05-05 10:20:00,29.62,29.68,29.53,29.54,37500.0,18.8968,18.9351,18.8394,18.8458,37500.0
2005-05-05 10:30:00,29.55,29.69,29.53,29.65,30500.0,18.8522,18.9415,18.8394,18.916,30500.0
2005-05-05 10:40:00,29.66,29.8,29.63,29.7,27500.0,18.9223,19.0117,18.9032,18.9479,27500.0
2005-05-05 10:50:00,29.71,29.8,29.67,29.69,19700.0,18.9542,19.0117,18.9287,18.9415,19700.0
2005-05-05 11:00:00,29.69,29.76,29.64,29.64,22200.0,18.9415,18.9861,18.9096,18.9096,22200.0
2005-05-05 11:10:00,29.64,29.77,29.64,29.7,55500.0,18.9096,18.9925,18.9096,18.9479,55500.0
2005-05-05 11:20:00,29.71,29.71,29.57,29.59,50300.0,18.9542,18.9542,18.8649,18.8777,50300.0
2005-05-05 11:30:00,29.58,29.8,29.57,29.74,40200.0,18.8713,19.0117,18.8649,18.9734,40200.0
2005-05-05 11:40:00,29.73,29.76,29.68,29.74,60000.0,18.967,18.9861,18.9351,18.9734,60000.0
2005-05-05 11:50:00,29.74,29.82,29.74,29.81,17600.0,18.9734,19.0244,18.9734,19.018,17600.0
2005-05-05 12:00:00,29.81,29.86,29.81,29.82,24400.0,19.018,19.0499,19.018,19.0244,24400.0
2005-05-05 12:10:00,29.81,29.83,29.79,29.82,24500.0,19.018,19.0308,19.0053,19.0244,24500.0
2005-05-05 12:20:00,29.81,29.88,29.8,29.87,19700.0,19.018,19.0627,19.0117,19.0563,19700.0
2005-05-05 12:30:00,29.89,29.9,29.61,29.61,25500.0,19.0691,19.0755,18.8904,18.8904,25500.0
2005-05-05 12:40:00,29.62,29.66,29.58,29.58,45200.0,18.8968,18.9223,18.8713,18.8713,45200.0
2005-05-05 12:50:00,29.58,29.59,29.46,29.47,41700.0,18.8713,18.8777,18.7947,18.8011,41700.0
2005-05-05 13:00:00,29.47,29.47,29.36,29.45,53700.0,18.8011,18.8011,18.7309,18.7884,53700.0
2005-05-05 13:10:00,29.48,29.51,29.45,29.45,48500.0,18.8075,18.8266,18.7884,18.7884,48500.0
2005-05-05 13:20:00,29.45,29.52,29.43,29.5,53300.0,18.7884,18.833,18.7756,18.8203,53300.0
2005-05-05 13:30:00,29.5,29.6,29.47,29.6,30500.0,18.8203,18.8841,18.8011,18.8841,30500.0
2005-05-05 13:40:00,29.59,29.59,29.43,29.5,46300.0,18.8777,18.8777,18.7756,18.8203,46300.0
2005-05-05 13:50:00,29.5,29.52,29.44,29.49,47300.0,18.8203,18.833,18.782,18.8139,47300.0
2005-05-05 14:00:00,29.5,29.61,29.47,29.57,19700.0,18.8203,18.8904,18.8011,18.8649,19700.0
2005-05-05 14:10:00,29.56,29.59,29.51,29.53,18900.0,18.8585,18.8777,18.8266,18.8394,18900.0
2005-05-05 14:20:00,29.54,29.58,29.5,29.5,58900.0,18.8458,18.8713,18.8203,18.8203,58900.0
2005-05-05 14:30:00,29.51,29.56,29.46,29.54,26800.0,18.8266,18.8585,18.7947,18.8458,26800.0
2005-05-05 14:40:00,29.55,29.6,29.46,29.55,25800.0,18.8522,18.8841,18.7947,18.8522,25800.0
2005-05-05 14:50:00,29.55,29.55,29.48,29.5,21300.0,18.8522,18.8522,18.8075,18.8203,21300.0
2005-05-05 15:00:00,29.5,29.55,29.48,29.55,93400.0,18.8203,18.8522,18.8075,18.8522,93400.0
2005-05-05 15:10:00,29.55,29.7,29.54,29.57,20900.0,18.8522,18.9479,18.8458,18.8649,20900.0
2005-05-05 15:20:00,29.57,29.61,29.53,29.53,17100.0,18.8649,18.8904,18.8394,18.8394,17100.0
2005-05-05 15:30:00,29.53,29.66,29.53,29.62,21200.0,18.8394,18.9223,18.8394,18.8968,21200.0
2005-05-05 15:40:00,29.62,29.66,29.59,29.65,36400.0,18.8968,18.9223,18.8777,18.916,36400.0
2005-05-05 15:50:00,29.66,29.69,29.57,29.57,52400.0,18.9223,18.9415,18.8649,18.8649,52400.0
2005-05-06 09:30:00,29.78,29.8,29.63,29.73,53900.0,18.9989,19.0117,18.9032,18.967,53900.0
2005-05-06 09:40:00,29.71,29.79,29.66,29.77,24100.0,18.9542,19.0053,18.9223,18.9925,24100.0
2005-05-06 09:50:00,29.77,29.77,29.65,29.76,35500.0,18.9925,18.9925,18.916,18.9861,35500.0
2005-05-06 10:00:00,29.75,29.76,29.66,29.66,26100.0,18.9798,18.9861,18.9223,18.9223,26100.0
2005-05-06 10:10:00,29.66,29.67,29.55,29.67,37500.0,18.9223,18.9287,18.8522,18.9287,37500.0
2005-05-06 10:20:00,29.67,29.82,29.66,29.78,50600.0,18.9287,19.0244,18.9223,18.9989,50600.0
2005-05-06 10:30:00,29.79,29.8,29.68,29.68,25500.0,19.0053,19.0117,18.9351,18.9351,25500.0
2005-05-06 10:40:00,29.69,29.72,29.63,29.63,39000.0,18.9415,18.9606,18.9032,18.9032,39000.0
2005-05-06 10:50:00,29.63,29.79,29.63,29.79,40300.0,18.9032,19.0053,18.9032,19.0053,40300.0
2005-05-06 11:00:00,29.79,29.81,29.64,29.66,19200.0,19.0053,19.018,18.9096,18.9223,19200.0
2005-05-06 11:10:00,29.67,29.69,29.63,29.69,17600.0,18.9287,18.9415,18.9032,18.9415,17600.0
2005-05-06 11:20:00,29.69,29.75,29.63,29.63,14600.0,18.9415,18.9798,18.9032,18.9032,14600.0
2005-05-06 11:30:00,29.6,29.73,29.57,29.72,21600.0,18.8841,18.967,18.8649,18.9606,21600.0
2005-05-06 11:40:00,29.73,29.73,29.65,29.66,10800.0,18.967,18.967,18.916,18.9223,10800.0
2005-05-06 11:50:00,29.66,29.68,29.62,29.65,16600.0,18.9223,18.9351,18.8968,18.916,16600.0
2005-05-06 12:00:00,29.65,29.66,29.63,29.64,10600.0,18.916,18.9223,18.9032,18.9096,10600.0
2005-05-06 12:10:00,29.65,29.68,29.63,29.68,7300.0,18.916,18.9351,18.9032,18.9351,7300.0
2005-05-06 12:20:00,29.68,29.72,29.67,29.72,8000.0,18.9351,18.9606,18.9287,18.9606,8000.0
2005-05-06 12:30:00,29.71,29.71,29.65,29.65,14100.0,18.9542,18.9542,18.916,18.916,14100.0
2005-05-06 12:40:00,29.63,29.66,29.56,29.58,25800.0,18.9032,18.9223,18.8585,18.8713,25800.0
2005-05-06 12:50:00,29.58,29.65,29.55,29.64,21600.0,18.8713,18.916,18.8522,18.9096,21600.0
2005-05-06 13:00:00,29.66,29.68,29.62,29.65,9200.0,18.9223,18.9351,18.8968,18.916,9200.0
2005-05-06 13:10:00,29.66,29.67,29.64,29.67,6400.0,18.9223,18.9287,18.9096,18.9287,6400.0
2005-05-06 13:20:00,29.66,29.79,29.65,29.78,30900.0,18.9223,19.0053,18.916,18.9989,30900.0
2005-05-06 13:30:00,29.75,29.79,29.73,29.76,27100.0,18.9798,19.0053,18.967,18.9861,27100.0
2005-05-06 13:40:00,29.76,29.79,29.75,29.75,21100.0,18.9861,19.0053,18.9798,18.9798,21100.0
2005-05-06 13:50:00,29.76,29.76,29.7,29.72,31100.0,18.9861,18.9861,18.9479,18.9606,31100.0
2005-05-06 14:00:00,29.72,29.82,29.7,29.76,35700.0,18.9606,19.0244,18.9479,18.9861,35700.0
2005-05-06 14:10:00,29.76,29.78,29.73,29.77,31300.0,18.9861,18.9989,18.967,18.9925,31300.0
2005-05-06 14:20:00,29.77,29.8,29.75,29.76,18400.0,18.9925,19.0117,18.9798,18.9861,18400.0
2005-05-06 14:30:00,29.75,29.81,29.75,29.81,23400.0,18.9798,19.018,18.9798,19.018,23400.0
2005-05-06 14:40:00,29.81,29.9,29.81,29.86,39200.0,19.018,19.0755,19.018,19.0499,39200.0
2005-05-06 14:50:00,29.89,29.89,29.83,29.84,71100.0,19.0691,19.0691,19.0308,19.0372,71100.0
2005-05-06 15:00:00,29.84,29.87,29.83,29.87,28700.0,19.0372,19.0563,19.0308,19.0563,28700.0
2005-05-06 15:10:00,29.87,29.9,29.86,29.9,20200.0,19.0563,19.0755,19.0499,19.0755,20200.0
2005-05-06 15:20:00,29.9,29.9,29.86,29.86,77100.0,19.0755,19.0755,19.0499,19.0499,77100.0
2005-05-06 15:30:00,29.87,29.87,29.82,29.83,39900.0,19.0563,19.0563,19.0244,19.0308,39900.0
2005-05-06 15:40:00,29.84,29.9,29.83,29.89,27000.0,19.0372,19.0755,19.0308,19.0691,27000.0
2005-05-06 15:50:00,29.9,29.9,29.78,29.78,82400.0,19.0755,19.0755,18.9989,18.9989,82400.0
2005-05-09 09:30:00,29.72,29.75,29.5,29.74,39900.0,18.9606,18.9798,18.8203,18.9734,39900.0
2005-05-09 09:40:00,29.74,29.74,29.61,29.64,52500.0,18.9734,18.9734,18.8904,18.9096,52500.0
2005-05-09 09:50:00,29.64,29.65,29.5,29.57,107200.0,18.9096,18.916,18.8203,18.8649,107200.0
2005-05-09 10:00:00,29.59,29.66,29.59,29.61,18000.0,18.8777,18.9223,18.8777,18.8904,18000.0
2005-05-09 10:10:00,29.63,29.66,29.6,29.65,19800.0,18.9032,18.9223,18.8841,18.916,19800.0
2005-05-09 10:20:00,29.67,29.73,29.63,29.72,20500.0,18.9287,18.967,18.9032,18.9606,20500.0
2005-05-09 10:30:00,29.72,29.72,29.66,29.67,19700.0,18.9606,18.9606,18.9223,18.9287,19700.0
2005-05-09 10:40:00,29.68,29.68,29.55,29.61,27200.0,18.9351,18.9351,18.8522,18.8904,27200.0
2005-05-09 10:50:00,29.61,29.63,29.57,29.57,19900.0,18.8904,18.9032,18.8649,18.8649,19900.0
2005-05-09 11:00:00,29.57,29.59,29.55,29.56,20300.0,18.8649,18.8777,18.8522,18.8585,20300.0
2005-05-09 11:10:00,29.56,29.57,29.54,29.55,16100.0,18.8585,18.8649,18.8458,18.8522,16100.0
2005-05-09 11:20:00,29.56,29.59,29.54,29.57,17200.0,18.8585,18.8777,18.8458,18.8649,17200.0
2005-05-09 11:30:00,29.57,29.71,29.57,29.71,34500.0,18.8649,18.9542,18.8649,18.9542,34500.0
2005-05-09 11:40:00,29.7,29.75,29.7,29.7,31100.0,18.9479,18.9798,18.9479,18.9479,31100.0
2005-05-09 11:50:00,29.7,29.7,29.59,29.65,37800.0,18.9479,18.9479,18.8777,18.916,37800.0
2005-05-09 12:00:00,29.66,29.69,29.61,29.68,21300.0,18.9223,18.9415,18.8904,18.9351,21300.0
2005-05-09 12:10:00,29.68,29.69,29.65,29.65,8700.0,18.9351,18.9415,18.916,18.916,8700.0
2005-05-09 12:20:00,29.65,29.68,29.64,29.66,14500.0,18.916,18.9351,18.9096,18.9223,14500.0
2005-05-09 12:30:00,29.67,29.7,29.66,29.7,7900.0,18.9287,18.9479,18.9223,18.9479,7900.0
2005-05-09 12:40:00,29.69,29.7,29.66,29.68,10500.0,18.9415,18.9479,18.9223,18.9351,10500.0
2005-05-09 12:50:00,29.68,29.7,29.65,29.68,7700.0,18.9351,18.9479,18.916,18.9351,7700.0
2005-05-09 13:00:00,29.68,29.7,29.66,29.67,8900.0,18.9351,18.9479,18.9223,18.9287,8900.0
2005-05-09 13:10:00,29.67,29.69,29.65,29.68,8200.0,18.9287,18.9415,18.916,18.9351,8200.0
2005-05-09 13:20:00,29.69,29.71,29.68,29.71,5100.0,18.9415,18.9542,18.9351,18.9542,5100.0
2005-05-09 13:30:00,29.71,29.76,29.71,29.76,10600.0,18.9542,18.9861,18.9542,18.9861,10600.0
2005-05-09 13:40:00,29.77,29.84,29.77,29.83,9800.0,18.9925,19.0372,18.9925,19.0308,9800.0
2005-05-09 13:50:00,29.81,29.84,29.81,29.83,7900.0,19.018,19.0372,19.018,19.0308,7900.0
2005-05-09 14:00:00,29.83,29.83,29.66,29.68,14100.0,19.0308,19.0308,18.9223,18.9351,14100.0
2005-05-09 14:10:00,29.69,29.71,29.65,29.71,159200.0,18.9415,18.9542,18.916,18.9542,159200.0
2005-05-09 14:20:00,29.71,29.71,29.65,29.67,42600.0,18.9542,18.9542,18.916,18.9287,42600.0
2005-05-09 14:30:00,29.67,29.67,29.65,29.65,18000.0,18.9287,18.9287,18.916,18.916,18000.0
2005-05-09 14:40:00,29.65,29.68,29.63,29.68,16200.0,18.916,18.9351,18.9032,18.9351,16200.0
2005-05-09 14:50:00,29.68,29.84,29.68,29.82,50800.0,18.9351,19.0372,18.9351,19.0244,50800.0
2005-05-09 15:00:00,29.81,29.81,29.75,29.76,33200.0,19.018,19.018,18.9798,18.9861,33200.0
2005-05-09 15:10:00,29.74,29.76,29.72,29.75,37100.0,18.9734,18.9861,18.9606,18.9798,37100.0
2005-05-09 15:20:00,29.75,29.8,29.75,29.76,47200.0,18.9798,19.0117,18.9798,18.9861,47200.0
2005-05-09 15:30:00,29.77,29.82,29.76,29.8,40100.0,18.9925,19.0244,18.9861,19.0117,40100.0
2005-05-09 15:40:00,29.81,29.83,29.8,29.83,52500.0,19.018,19.0308,19.0117,19.0308,52500.0
2005-05-09 15:50:00,29.82,29.95,29.82,29.93,94300.0,19.0244,19.1074,19.0244,19.0946,94300.0
2005-05-10 09:30:00,29.7,29.71,29.58,29.68,56600.0,18.9479,18.9542,18.8713,18.9351,56600.0
2005-05-10 09:40:00,29.67,29.75,29.65,29.71,38300.0,18.9287,18.9798,18.916,18.9542,38300.0
2005-05-10 09:50:00,29.71,29.71,29.55,29.56,68400.0,18.9542,18.9542,18.8522,18.8585,68400.0
2005-05-10 10:00:00,29.54,29.62,29.48,29.49,117000.0,18.8458,18.8968,18.8075,18.8139,117000.0
2005-05-10 10:10:00,29.49,29.5,29.48,29.5,94500.0,18.8139,18.8203,18.8075,18.8203,94500.0
2005-05-10 10:20:00,29.49,29.49,29.33,29.41,81500.0,18.8139,18.8139,18.7118,18.7628,81500.0
2005-05-10 10:30:00,29.41,29.52,29.4,29.42,71700.0,18.7628,18.833,18.7565,18.7692,71700.0
2005-05-10 10:40:00,29.43,29.43,29.28,29.28,65800.0,18.7756,18.7756,18.6799,18.6799,65800.0
2005-05-10 10:50:00,29.28,29.28,29.15,29.18,55500.0,18.6799,18.6799,18.597,18.6161,55500.0
2005-05-10 11:00:00,29.18,29.28,29.15,29.25,29900.0,18.6161,18.6799,18.597,18.6608,29900.0
2005-05-10 11:10:00,29.25,29.26,29.2,29.26,40900.0,18.6608,18.6671,18.6289,18.6671,40900.0
2005-05-10 11:20:00,29.29,29.3,29.25,29.26,38800.0,18.6863,18.6927,18.6608,18.6671,38800.0
2005-05-10 11:30:00,29.26,29.33,29.26,29.33,39400.0,18.6671,18.7118,18.6671,18.7118,39400.0
2005-05-10 11:40:00,29.32,29.32,29.18,29.21,28300.0,18.7054,18.7054,18.6161,18.6353,28300.0
2005-05-10 11:50:00,29.22,29.22,29.07,29.07,33100.0,18.6416,18.6416,18.5459,18.5459,33100.0
2005-05-10 12:00:00,29.07,29.12,29.02,29.11,75200.0,18.5459,18.5778,18.514,18.5715,75200.0
2005-05-10 12:10:00,29.12,29.2,29.12,29.2,46000.0,18.5778,18.6289,18.5778,18.6289,46000.0
2005-05-10 12:20:00,29.2,29.25,29.18,29.24,25800.0,18.6289,18.6608,18.6161,18.6544,25800.0
2005-05-10 12:30:00,29.23,29.3,29.21,29.25,14400.0,18.648,18.6927,18.6353,18.6608,14400.0
2005-05-10 12:40:00,29.24,29.34,29.22,29.33,18400.0,18.6544,18.7182,18.6416,18.7118,18400.0
2005-05-10 12:50:00,29.33,29.36,29.29,29.35,24900.0,18.7118,18.7309,18.6863,18.7246,24900.0
2005-05-10 13:00:00,29.35,29.38,29.27,29.29,24800.0,18.7246,18.7437,18.6735,18.6863,24800.0
2005-05-10 13:10:00,29.29,29.35,29.27,29.34,16600.0,18.6863,18.7246,18.6735,18.7182,16600.0
2005-05-10 13:20:00,29.34,29.37,29.29,29.37,26300.0,18.7182,18.7373,18.6863,18.7373,26300.0
2005-05-10 13:30:00,29.37,29.41,29.29,29.31,27700.0,18.7373,18.7628,18.6863,18.699,27700.0
2005-05-10 13:40:00,29.31,29.35,29.26,29.26,25800.0,18.699,18.7246,18.6671,18.6671,25800.0
2005-05-10 13:50:00,29.25,29.29,29.23,29.29,27200.0,18.6608,18.6863,18.648,18.6863,27200.0
2005-05-10 14:00:00,29.29,29.3,29.24,29.26,32700.0,18.6863,18.6927,18.6544,18.6671,32700.0
2005-05-10 14:10:00,29.27,29.3,29.25,29.25,33200.0,18.6735,18.6927,18.6608,18.6608,33200.0
2005-05-10 14:20:00,29.25,29.27,29.25,29.26,31300.0,18.6608,18.6735,18.6608,18.6671,31300.0
2005-05-10 14:30:00,29.26,29.26,29.14,29.15,59100.0,18.6671,18.6671,18.5906,18.597,59100.0
2005-05-10 14:40:00,29.13,29.13,28.95,28.99,93500.0,18.5842,18.5842,18.4694,18.4949,93500.0
2005-05-10 14:50:00,29.0,29.01,28.92,28.94,59300.0,18.5013,18.5077,18.4502,18.463,59300.0
2005-05-10 15:00:00,28.94,29.0,28.91,28.96,81900.0,18.463,18.5013,18.4439,18.4758,81900.0
2005-05-10 15:10:00,28.96,29.02,28.96,29.01,74300.0,18.4758,18.514,18.4758,18.5077,74300.0
2005-05-10 15:20:00,29.01,29.06,29.01,29.05,48700.0,18.5077,18.5396,18.5077,18.5332,48700.0
2005-05-10 15:30:00,29.04,29.06,29.01,29.04,84400.0,18.5268,18.5396,18.5077,18.5268,84400.0
2005-05-10 15:40:00,29.05,29.09,29.04,29.08,105300.0,18.5332,18.5587,18.5268,18.5523,105300.0
2005-05-10 15:50:00,29.08,29.14,29.07,29.12,148100.0,18.5523,18.5906,18.5459,18.5778,148100.0
2005-05-11 09:30:00,29.12,29.25,29.1,29.1,70500.0,18.5778,18.6608,18.5651,18.5651,70500.0
2005-05-11 09:40:00,29.09,29.21,29.05,29.2,41900.0,18.5587,18.6353,18.5332,18.6289,41900.0
2005-05-11 09:50:00,29.2,29.31,29.09,29.15,58000.0,18.6289,18.699,18.5587,18.597,58000.0
2005-05-11 10:00:00,29.15,29.23,29.15,29.22,29100.0,18.597,18.648,18.597,18.6416,29100.0
2005-05-11 10:10:00,29.18,29.26,29.14,29.23,24600.0,18.6161,18.6671,18.5906,18.648,24600.0
2005-05-11 10:20:00,29.23,29.29,29.23,29.26,20900.0,18.648,18.6863,18.648,18.6671,20900.0
2005-05-11 10:30:00,29.27,29.35,29.08,29.17,91100.0,18.6735,18.7246,18.5523,18.6097,91100.0
2005-05-11 10:40:00,29.15,29.19,29.12,29.16,49000.0,18.597,18.6225,18.5778,18.6034,49000.0
2005-05-11 10:50:00,29.17,29.19,29.07,29.13,27100.0,18.6097,18.6225,18.5459,18.5842,27100.0
2005-05-11 11:00:00,29.13,29.14,29.0,29.0,145400.0,18.5842,18.5906,18.5013,18.5013,145400.0
2005-05-11 11:10:00,29.0,29.04,29.0,29.03,167400.0,18.5013,18.5268,18.5013,18.5204,167400.0
2005-05-11 11:20:00,29.04,29.05,29.0,29.03,16200.0,18.5268,18.5332,18.5013,18.5204,16200.0
2005-05-11 11:30:00,29.03,29.04,29.02,29.03,22300.0,18.5204,18.5268,18.514,18.5204,22300.0
2005-05-11 11:40:00,29.02,29.05,29.01,29.05,8200.0,18.514,18.5332,18.5077,18.5332,8200.0
2005-05-11 11:50:00,29.05,29.05,29.0,29.03,9900.0,18.5332,18.5332,18.5013,18.5204,9900.0
2005-05-11 12:00:00,29.03,29.05,28.83,29.05,49300.0,18.5204,18.5332,18.3928,18.5332,49300.0
2005-05-11 12:10:00,29.03,29.03,28.9,28.99,36000.0,18.5204,18.5204,18.4375,18.4949,36000.0
2005-05-11 12:20:00,28.98,28.99,28.97,28.99,6800.0,18.4885,18.4949,18.4821,18.4949,6800.0
2005-05-11 12:30:00,28.98,29.0,28.98,28.98,9500.0,18.4885,18.5013,18.4885,18.4885,9500.0
2005-05-11 12:40:00,28.98,29.0,28.98,28.99,13400.0,18.4885,18.5013,18.4885,18.4949,13400.0
2005-05-11 12:50:00,28.99,29.09,28.99,29.05,13600.0,18.4949,18.5587,18.4949,18.5332,13600.0
2005-05-11 13:00:00,29.05,29.09,29.04,29.09,56000.0,18.5332,18.5587,18.5268,18.5587,56000.0
2005-05-11 13:10:00,29.08,29.15,29.08,29.11,52200.0,18.5523,18.597,18.5523,18.5715,52200.0
2005-05-11 13:20:00,29.11,29.11,29.07,29.08,6400.0,18.5715,18.5715,18.5459,18.5523,6400.0
2005-05-11 13:30:00,29.09,29.11,29.08,29.08,32900.0,18.5587,18.5715,18.5523,18.5523,32900.0
2005-05-11 13:40:00,29.07,29.09,29.0,29.02,19100.0,18.5459,18.5587,18.5013,18.514,19100.0
2005-05-11 13:50:00,29.01,29.04,29.01,29.02,5500.0,18.5077,18.5268,18.5077,18.514,5500.0
2005-05-11 14:00:00,29.01,29.19,29.01,29.19,39200.0,18.5077,18.6225,18.5077,18.6225,39200.0
2005-05-11 14:10:00,29.14,29.22,29.14,29.22,41600.0,18.5906,18.6416,18.5906,18.6416,41600.0
2005-05-11 14:20:00,29.2,29.2,29.1,29.12,19900.0,18.6289,18.6289,18.5651,18.5778,19900.0
2005-05-11 14:30:00,29.11,29.18,29.1,29.15,13600.0,18.5715,18.6161,18.5651,18.597,13600.0
2005-05-11 14:40:00,29.17,29.24,29.16,29.22,17900.0,18.6097,18.6544,18.6034,18.6416,17900.0
2005-05-11 14:50:00,29.24,29.25,29.17,29.17,25000.0,18.6544,18.6608,18.6097,18.6097,25000.0
2005-05-11 15:00:00,29.16,29.17,29.11,29.12,29100.0,18.6034,18.6097,18.5715,18.5778,29100.0
2005-05-11 15:10:00,29.11,29.14,29.08,29.12,42900.0,18.5715,18.5906,18.5523,18.5778,42900.0
2005-05-11 15:20:00,29.13,29.15,29.1,29.11,60800.0,18.5842,18.597,18.5651,18.5715,60800.0
2005-05-11 15:30:00,29.1,29.18,29.1,29.14,24800.0,18.5651,18.6161,18.5651,18.5906,24800.0
2005-05-11 15:40:00,29.15,29.15,29.07,29.1,35600.0,18.597,18.597,18.5459,18.5651,35600.0
2005-05-11 15:50:00,29.1,29.15,29.09,29.15,125300.0,18.5651,18.597,18.5587,18.597,125300.0
2005-05-12 09:30:00,29.07,29.38,29.07,29.38,53600.0,18.5459,18.7437,18.5459,18.7437,53600.0
2005-05-12 09:40:00,29.32,29.38,29.22,29.3,24800.0,18.7054,18.7437,18.6416,18.6927,24800.0
2005-05-12 09:50:00,29.3,29.3,29.16,29.21,22700.0,18.6927,18.6927,18.6034,18.6353,22700.0
2005-05-12 10:00:00,29.21,29.29,29.2,29.29,25400.0,18.6353,18.6863,18.6289,18.6863,25400.0
2005-05-12 10:10:00,29.28,29.42,29.28,29.32,31800.0,18.6799,18.7692,18.6799,18.7054,31800.0
2005-05-12 10:20:00,29.33,29.34,29.22,29.33,20900.0,18.7118,18.7182,18.6416,18.7118,20900.0
2005-05-12 10:30:00,29.32,29.32,29.2,29.21,28900.0,18.7054,18.7054,18.6289,18.6353,28900.0
2005-05-12 10:40:00,29.21,29.21,29.07,29.07,27600.0,18.6353,18.6353,18.5459,18.5459,27600.0
2005-05-12 10:50:00,29.02,29.1,28.9,28.93,62400.0,18.514,18.5651,18.4375,18.4566,62400.0
2005-05-12 11:00:00,28.93,28.94,28.84,28.89,48100.0,18.4566,18.463,18.3992,18.4311,48100.0
2005-05-12 11:10:00,28.9,28.92,28.85,28.86,38300.0,18.4375,18.4502,18.4056,18.412,38300.0
2005-05-12 11:20:00,28.87,29.02,28.87,28.99,30900.0,18.4183,18.514,18.4183,18.4949,30900.0
2005-05-12 11:30:00,28.99,29.06,28.96,29.01,26400.0,18.4949,18.5396,18.4758,18.5077,26400.0
2005-05-12 11:40:00,29.01,29.02,28.91,28.94,23600.0,18.5077,18.514,18.4439,18.463,23600.0
2005-05-12 11:50:00,28.94,29.06,28.94,29.04,23000.0,18.463,18.5396,18.463,18.5268,23000.0
2005-05-12 12:00:00,29.03,29.12,28.94,29.02,27800.0,18.5204,18.5778,18.463,18.514,27800.0
2005-05-12 12:10:00,29.01,29.01,28.93,28.93,13600.0,18.5077,18.5077,18.4566,18.4566,13600.0
2005-05-12 12:20:00,28.92,29.03,28.91,28.99,15400.0,18.4502,18.5204,18.4439,18.4949,15400.0
2005-05-12 12:30:00,29.0,29.01,28.91,28.91,12200.0,18.5013,18.5077,18.4439,18.4439,12200.0
2005-05-12 12:40:00,28.92,28.98,28.91,28.93,12000.0,18.4502,18.4885,18.4439,18.4566,12000.0
2005-05-12 12:50:00,28.93,28.99,28.92,28.94,13500.0,18.4566,18.4949,18.4502,18.463,13500.0
2005-05-12 13:00:00,28.93,28.96,28.91,28.95,23300.0,18.4566,18.4758,18.4439,18.4694,23300.0
2005-05-12 13:10:00,28.95,28.95,28.86,28.86,21500.0,18.4694,18.4694,18.412,18.412,21500.0
2005-05-12 13:20:00,28.87,28.87,28.79,28.82,47300.0,18.4183,18.4183,18.3673,18.3864,47300.0
2005-05-12 13:30:00,28.82,28.84,28.79,28.81,45900.0,18.3864,18.3992,18.3673,18.3801,45900.0
2005-05-12 13:40:00,28.8,28.8,28.72,28.74,29600.0,18.3737,18.3737,18.3226,18.3354,29600.0
2005-05-12 13:50:00,28.74,28.75,28.68,28.69,36200.0,18.3354,18.3418,18.2971,18.3035,36200.0
2005-05-12 14:00:00,28.68,28.74,28.66,28.74,75800.0,18.2971,18.3354,18.2844,18.3354,75800.0
2005-05-12 14:10:00,28.74,28.74,28.66,28.7,38400.0,18.3354,18.3354,18.2844,18.3099,38400.0
2005-05-12 14:20:00,28.7,28.73,28.58,28.66,101500.0,18.3099,18.329,18.2333,18.2844,101500.0
2005-05-12 14:30:00,28.68,28.7,28.66,28.66,66800.0,18.2971,18.3099,18.2844,18.2844,66800.0
2005-05-12 14:40:00,28.67,28.71,28.64,28.7,37000.0,18.2907,18.3163,18.2716,18.3099,37000.0
2005-05-12 14:50:00,28.7,28.74,28.68,28.7,80700.0,18.3099,18.3354,18.2971,18.3099,80700.0
2005-05-12 15:00:00,28.71,28.79,28.71,28.79,84100.0,18.3163,18.3673,18.3163,18.3673,84100.0
2005-05-12 15:10:00,28.78,28.8,28.7,28.7,53600.0,18.3609,18.3737,18.3099,18.3099,53600.0
2005-05-12 15:20:00,28.7,28.77,28.65,28.73,26500.0,18.3099,18.3545,18.278,18.329,26500.0
2005-05-12 15:30:00,28.73,28.73,28.64,28.68,32900.0,18.329,18.329,18.2716,18.2971,32900.0
2005-05-12 15:40:00,28.68,28.72,28.67,28.7,45800.0,18.2971,18.3226,18.2907,18.3099,45800.0
2005-05-12 15:50:00,28.7,28.75,28.63,28.7,106300.0,18.3099,18.3418,18.2652,18.3099,106300.0
2005-05-13 09:30:00,28.74,28.75,28.5,28.54,54300.0,18.3354,18.3418,18.1823,18.2078,54300.0
2005-05-13 09:40:00,28.55,28.65,28.5,28.61,33500.0,18.2142,18.278,18.1823,18.2525,33500.0
2005-05-13 09:50:00,28.58,28.64,28.44,28.48,30100.0,18.2333,18.2716,18.144,18.1695,30100.0
2005-05-13 10:00:00,28.49,28.68,28.46,28.66,23600.0,18.1759,18.2971,18.1568,18.2844,23600.0
2005-05-13 10:10:00,28.66,28.72,28.58,28.65,38200.0,18.2844,18.3226,18.2333,18.278,38200.0
2005-05-13 10:20:00,28.64,28.64,28.51,28.52,12400.0,18.2716,18.2716,18.1887,18.195,12400.0
2005-05-13 10:30:00,28.53,28.56,28.43,28.54,22300.0,18.2014,18.2206,18.1376,18.2078,22300.0
2005-05-13 10:40:00,28.55,28.71,28.54,28.64,42800.0,18.2142,18.3163,18.2078,18.2716,42800.0
2005-05-13 10:50:00,28.63,28.72,28.6,28.67,25900.0,18.2652,18.3226,18.2461,18.2907,25900.0
2005-05-13 11:00:00,28.7,28.72,28.62,28.63,20300.0,18.3099,18.3226,18.2588,18.2652,20300.0
2005-05-13 11:10:00,28.61,28.7,28.61,28.61,10400.0,18.2525,18.3099,18.2525,18.2525,10400.0
2005-05-13 11:20:00,28.62,28.75,28.62,28.75,24300.0,18.2588,18.3418,18.2588,18.3418,24300.0
2005-05-13 11:30:00,28.74,28.75,28.7,28.73,28000.0,18.3354,18.3418,18.3099,18.329,28000.0
2005-05-13 11:40:00,28.75,28.76,28.73,28.76,11000.0,18.3418,18.3482,18.329,18.3482,11000.0
2005-05-13 11:50:00,28.76,28.86,28.76,28.8,15900.0,18.3482,18.412,18.3482,18.3737,15900.0
2005-05-13 12:00:00,28.79,28.8,28.74,28.76,12100.0,18.3673,18.3737,18.3354,18.3482,12100.0
2005-05-13 12:10:00,28.77,28.83,28.77,28.83,14600.0,18.3545,18.3928,18.3545,18.3928,14600.0
2005-05-13 12:20:00,28.82,28.87,28.81,28.81,16900.0,18.3864,18.4183,18.3801,18.3801,16900.0
2005-05-13 12:30:00,28.81,28.81,28.77,28.78,15300.0,18.3801,18.3801,18.3545,18.3609,15300.0
2005-05-13 12:40:00,28.78,28.82,28.77,28.81,17600.0,18.3609,18.3864,18.3545,18.3801,17600.0
2005-05-13 12:50:00,28.8,28.89,28.8,28.88,15200.0,18.3737,18.4311,18.3737,18.4247,15200.0
2005-05-13 13:00:00,28.88,28.9,28.87,28.88,24800.0,18.4247,18.4375,18.4183,18.4247,24800.0
2005-05-13 13:10:00,28.88,28.89,28.85,28.85,21100.0,18.4247,18.4311,18.4056,18.4056,21100.0
2005-05-13 13:20:00,28.85,28.85,28.8,28.8,32700.0,18.4056,18.4056,18.3737,18.3737,32700.0
2005-05-13 13:30:00,28.8,28.81,28.76,28.77,20100.0,18.3737,18.3801,18.3482,18.3545,20100.0
2005-05-13 13:40:00,28.76,28.77,28.63,28.65,20100.0,18.3482,18.3545,18.2652,18.278,20100.0
2005-05-13 13:50:00,28.64,28.64,28.5,28.57,25400.0,18.2716,18.2716,18.1823,18.2269,25400.0
2005-05-13 14:00:00,28.58,28.61,28.53,28.55,23000.0,18.2333,18.2525,18.2014,18.2142,23000.0
2005-05-13 14:10:00,28.55,28.56,28.4,28.41,35600.0,18.2142,18.2206,18.1185,18.1249,35600.0
2005-05-13 14:20:00,28.41,28.5,28.41,28.5,11800.0,18.1249,18.1823,18.1249,18.1823,11800.0
2005-05-13 14:30:00,28.49,28.49,28.2,28.28,48800.0,18.1759,18.1759,17.9909,18.0419,48800.0
2005-05-13 14:40:00,28.29,28.36,28.15,28.21,54300.0,18.0483,18.093,17.959,17.9973,54300.0
2005-05-13 14:50:00,28.22,28.45,28.22,28.45,56200.0,18.0037,18.1504,18.0037,18.1504,56200.0
2005-05-13 15:00:00,28.47,28.49,28.38,28.49,65000.0,18.1631,18.1759,18.1057,18.1759,65000.0
2005-05-13 15:10:00,28.5,28.56,28.48,28.55,61300.0,18.1823,18.2206,18.1695,18.2142,61300.0
2005-05-13 15:20:00,28.55,28.68,28.55,28.62,68700.0,18.2142,18.2971,18.2142,18.2588,68700.0
2005-05-13 15:30:00,28.63,28.65,28.55,28.6,41400.0,18.2652,18.278,18.2142,18.2461,41400.0
2005-05-13 15:40:00,28.6,28.68,28.6,28.67,43800.0,18.2461,18.2971,18.2461,18.2907,43800.0
2005-05-13 15:50:00,28.69,28.73,28.62,28.64,57800.0,18.3035,18.329,18.2588,18.2716,57800.0
2005-05-16 09:30:00,28.63,28.7,28.42,28.45,44600.0,18.2652,18.3099,18.1312,18.1504,44600.0
2005-05-16 09:40:00,28.44,28.74,28.44,28.67,39200.0,18.144,18.3354,18.144,18.2907,39200.0
2005-05-16 09:50:00,28.62,28.65,28.47,28.63,18700.0,18.2588,18.278,18.1631,18.2652,18700.0
2005-05-16 10:00:00,28.63,28.74,28.59,28.6,34900.0,18.2652,18.3354,18.2397,18.2461,34900.0
2005-05-16 10:10:00,28.59,28.74,28.54,28.74,17500.0,18.2397,18.3354,18.2078,18.3354,17500.0
2005-05-16 10:20:00,28.74,28.83,28.7,28.82,28900.0,18.3354,18.3928,18.3099,18.3864,28900.0
2005-05-16 10:30:00,28.84,28.88,28.81,28.85,20500.0,18.3992,18.4247,18.3801,18.4056,20500.0
2005-05-16 10:40:00,28.85,29.0,28.81,28.9,33900.0,18.4056,18.5013,18.3801,18.4375,33900.0
2005-05-16 10:50:00,28.87,28.91,28.84,28.88,23900.0,18.4183,18.4439,18.3992,18.4247,23900.0
2005-05-16 11:00:00,28.89,28.9,28.78,28.78,15800.0,18.4311,18.4375,18.3609,18.3609,15800.0
2005-05-16 11:10:00,28.79,28.85,28.76,28.84,23200.0,18.3673,18.4056,18.3482,18.3992,23200.0
2005-05-16 11:20:00,28.83,28.86,28.8,28.85,19700.0,18.3928,18.412,18.3737,18.4056,19700.0
2005-05-16 11:30:00,28.85,28.88,28.82,28.85,17000.0,18.4056,18.4247,18.3864,18.4056,17000.0
2005-05-16 11:40:00,28.85,28.85,28.78,28.78,11200.0,18.4056,18.4056,18.3609,18.3609,11200.0
2005-05-16 11:50:00,28.78,28.94,28.78,28.91,18900.0,18.3609,18.463,18.3609,18.4439,18900.0
2005-05-16 12:00:00,28.92,28.97,28.9,28.9,20800.0,18.4502,18.4821,18.4375,18.4375,20800.0
2005-05-16 12:10:00,28.9,28.9,28.82,28.87,13700.0,18.4375,18.4375,18.3864,18.4183,13700.0
2005-05-16 12:20:00,28.87,28.97,28.86,28.92,17600.0,18.4183,18.4821,18.412,18.4502,17600.0
2005-05-16 12:30:00,28.91,28.93,28.88,28.9,19900.0,18.4439,18.4566,18.4247,18.4375,19900.0
2005-05-16 12:40:00,28.89,28.89,28.81,28.82,23600.0,18.4311,18.4311,18.3801,18.3864,23600.0
2005-05-16 12:50:00,28.82,28.83,28.77,28.8,14500.0,18.3864,18.3928,18.3545,18.3737,14500.0
2005-05-16 13:00:00,28.79,28.79,28.75,28.77,16000.0,18.3673,18.3673,18.3418,18.3545,16000.0
2005-05-16 13:10:00,28.77,28.81,28.76,28.81,23000.0,18.3545,18.3801,18.3482,18.3801,23000.0
2005-05-16 13:20:00,28.8,28.82,28.8,28.8,24600.0,18.3737,18.3864,18.3737,18.3737,24600.0
2005-05-16 13:30:00,28.81,28.81,28.76,28.77,29800.0,18.3801,18.3801,18.3482,18.3545,29800.0
2005-05-16 13:40:00,28.77,28.88,28.77,28.86,20300.0,18.3545,18.4247,18.3545,18.412,20300.0
2005-05-16 13:50:00,28.86,28.9,28.83,28.9,17600.0,18.412,18.4375,18.3928,18.4375,17600.0
2005-05-16 14:00:00,28.9,28.92,28.8,28.8,17200.0,18.4375,18.4502,18.3737,18.3737,17200.0
2005-05-16 14:10:00,28.8,28.82,28.78,28.79,18200.0,18.3737,18.3864,18.3609,18.3673,18200.0
2005-05-16 14:20:00,28.78,28.8,28.76,28.78,14100.0,18.3609,18.3737,18.3482,18.3609,14100.0
2005-05-16 14:30:00,28.78,28.81,28.77,28.78,16200.0,18.3609,18.3801,18.3545,18.3609,16200.0
2005-05-16 14:40:00,28.77,28.79,28.76,28.76,29100.0,18.3545,18.3673,18.3482,18.3482,29100.0
2005-05-16 14:50:00,28.77,28.8,28.75,28.77,31500.0,18.3545,18.3737,18.3418,18.3545,31500.0
2005-05-16 15:00:00,28.77,28.83,28.75,28.83,49900.0,18.3545,18.3928,18.3418,18.3928,49900.0
2005-05-16 15:10:00,28.84,28.87,28.81,28.81,20300.0,18.3992,18.4183,18.3801,18.3801,20300.0
2005-05-16 15:20:00,28.82,28.86,28.81,28.83,18900.0,18.3864,18.412,18.3801,18.3928,18900.0
2005-05-16 15:30:00,28.82,28.88,28.82,28.86,19800.0,18.3864,18.4247,18.3864,18.412,19800.0
2005-05-16 15:40:00,28.85,28.87,28.83,28.87,30000.0,18.4056,18.4183,18.3928,18.4183,30000.0
2005-05-16 15:50:00,28.87,28.87,28.81,28.85,39100.0,18.4183,18.4183,18.3801,18.4056,39100.0
2005-05-17 09:30:00,28.8,28.82,28.7,28.75,54600.0,18.3737,18.3864,18.3099,18.3418,54600.0
2005-05-17 09:40:00,28.75,28.84,28.75,28.82,25900.0,18.3418,18.3992,18.3418,18.3864,25900.0
2005-05-17 09:50:00,28.8,28.83,28.76,28.78,36100.0,18.3737,18.3928,18.3482,18.3609,36100.0
2005-05-17 10:00:00,28.8,28.83,28.74,28.76,23500.0,18.3737,18.3928,18.3354,18.3482,23500.0
2005-05-17 10:10:00,28.77,28.77,28.73,28.74,17600.0,18.3545,18.3545,18.329,18.3354,17600.0
2005-05-17 10:20:00,28.74,28.75,28.47,28.51,35400.0,18.3354,18.3418,18.1631,18.1887,35400.0
2005-05-17 10:30:00,28.49,28.54,28.49,28.53,28000.0,18.1759,18.2078,18.1759,18.2014,28000.0
2005-05-17 10:40:00,28.52,28.53,28.5,28.51,29800.0,18.195,18.2014,18.1823,18.1887,29800.0
2005-05-17 10:50:00,28.51,28.59,28.51,28.58,34200.0,18.1887,18.2397,18.1887,18.2333,34200.0
2005-05-17 11:00:00,28.59,28.68,28.59,28.61,57300.0,18.2397,18.2971,18.2397,18.2525,57300.0
2005-05-17 11:10:00,28.61,28.62,28.6,28.61,14200.0,18.2525,18.2588,18.2461,18.2525,14200.0
2005-05-17 11:20:00,28.61,28.67,28.56,28.59,23500.0,18.2525,18.2907,18.2206,18.2397,23500.0
2005-05-17 11:30:00,28.59,28.75,28.59,28.75,16700.0,18.2397,18.3418,18.2397,18.3418,16700.0
2005-05-17 11:40:00,28.73,28.74,28.66,28.69,30300.0,18.329,18.3354,18.2844,18.3035,30300.0
2005-05-17 11:50:00,28.7,28.7,28.64,28.66,6500.0,18.3099,18.3099,18.2716,18.2844,6500.0
2005-05-17 12:00:00,28.65,28.67,28.63,28.64,11400.0,18.278,18.2907,18.2652,18.2716,11400.0
2005-05-17 12:10:00,28.64,28.72,28.63,28.72,8600.0,18.2716,18.3226,18.2652,18.3226,8600.0
2005-05-17 12:20:00,28.7,28.73,28.7,28.72,5600.0,18.3099,18.329,18.3099,18.3226,5600.0
2005-05-17 12:30:00,28.73,28.73,28.58,28.59,15000.0,18.329,18.329,18.2333,18.2397,15000.0
2005-05-17 12:40:00,28.58,28.61,28.56,28.61,49100.0,18.2333,18.2525,18.2206,18.2525,49100.0
2005-05-17 12:50:00,28.61,28.61,28.6,28.6,12500.0,18.2525,18.2525,18.2461,18.2461,12500.0
2005-05-17 13:00:00,28.59,28.67,28.57,28.66,14500.0,18.2397,18.2907,18.2269,18.2844,14500.0
2005-05-17 13:10:00,28.67,28.71,28.66,28.71,2200.0,18.2907,18.3163,18.2844,18.3163,2200.0
2005-05-17 13:20:00,28.71,28.75,28.7,28.7,8100.0,18.3163,18.3418,18.3099,18.3099,8100.0
2005-05-17 13:30:00,28.72,28.72,28.63,28.69,8400.0,18.3226,18.3226,18.2652,18.3035,8400.0
2005-05-17 13:40:00,28.68,28.68,28.66,28.66,5000.0,18.2971,18.2971,18.2844,18.2844,5000.0
2005-05-17 13:50:00,28.65,28.65,28.6,28.6,6700.0,18.278,18.278,18.2461,18.2461,6700.0
2005-05-17 14:00:00,28.6,28.63,28.59,28.62,15600.0,18.2461,18.2652,18.2397,18.2588,15600.0
2005-05-17 14:10:00,28.62,28.66,28.6,28.63,23700.0,18.2588,18.2844,18.2461,18.2652,23700.0
2005-05-17 14:20:00,28.62,28.62,28.6,28.62,9700.0,18.2588,18.2588,18.2461,18.2588,9700.0
2005-05-17 14:30:00,28.63,28.87,28.63,28.85,36100.0,18.2652,18.4183,18.2652,18.4056,36100.0
2005-05-17 14:40:00,28.84,28.91,28.83,28.91,27800.0,18.3992,18.4439,18.3928,18.4439,27800.0
2005-05-17 14:50:00,28.92,28.96,28.83,28.87,28600.0,18.4502,18.4758,18.3928,18.4183,28600.0
2005-05-17 15:00:00,28.89,28.95,28.85,28.87,13900.0,18.4311,18.4694,18.4056,18.4183,13900.0
2005-05-17 15:10:00,28.87,28.92,28.85,28.91,20100.0,18.4183,18.4502,18.4056,18.4439,20100.0
2005-05-17 15:20:00,28.91,28.91,28.85,28.85,19100.0,18.4439,18.4439,18.4056,18.4056,19100.0
2005-05-17 15:30:00,28.86,28.94,28.86,28.94,45300.0,18.412,18.463,18.412,18.463,45300.0
2005-05-17 15:40:00,28.94,29.0,28.94,28.99,34300.0,18.463,18.5013,18.463,18.4949,34300.0
2005-05-17 15:50:00,28.99,28.99,28.92,28.94,36900.0,18.4949,18.4949,18.4502,18.463,36900.0
2005-05-18 09:30:00,28.98,29.06,28.9,28.94,52200.0,18.4885,18.5396,18.4375,18.463,52200.0
2005-05-18 09:40:00,28.92,28.98,28.77,28.86,55200.0,18.4502,18.4885,18.3545,18.412,55200.0
2005-05-18 09:50:00,28.85,28.9,28.83,28.87,39500.0,18.4056,18.4375,18.3928,18.4183,39500.0
2005-05-18 10:00:00,28.87,28.91,28.85,28.88,31600.0,18.4183,18.4439,18.4056,18.4247,31600.0
2005-05-18 10:10:00,28.89,28.9,28.87,28.89,61500.0,18.4311,18.4375,18.4183,18.4311,61500.0
2005-05-18 10:20:00,28.89,28.91,28.88,28.91,48900.0,18.4311,18.4439,18.4247,18.4439,48900.0
2005-05-18 10:30:00,28.91,28.96,28.9,28.93,27400.0,18.4439,18.4758,18.4375,18.4566,27400.0
2005-05-18 10:40:00,28.91,28.92,28.86,28.86,16600.0,18.4439,18.4502,18.412,18.412,16600.0
2005-05-18 10:50:00,28.87,28.9,28.8,28.88,171200.0,18.4183,18.4375,18.3737,18.4247,171200.0
2005-05-18 11:00:00,28.88,28.88,28.82,28.88,23800.0,18.4247,18.4247,18.3864,18.4247,23800.0
2005-05-18 11:10:00,28.88,28.93,28.87,28.93,17500.0,18.4247,18.4566,18.4183,18.4566,17500.0
2005-05-18 11:20:00,28.93,28.94,28.91,28.93,22700.0,18.4566,18.463,18.4439,18.4566,22700.0
2005-05-18 11:30:00,28.93,28.94,28.91,28.93,21200.0,18.4566,18.463,18.4439,18.4566,21200.0
2005-05-18 11:40:00,28.93,28.93,28.88,28.89,18200.0,18.4566,18.4566,18.4247,18.4311,18200.0
2005-05-18 11:50:00,28.89,29.0,28.89,28.97,47800.0,18.4311,18.5013,18.4311,18.4821,47800.0
2005-05-18 12:00:00,28.96,29.04,28.96,29.04,36300.0,18.4758,18.5268,18.4758,18.5268,36300.0
2005-05-18 12:10:00,29.03,29.08,29.03,29.08,29300.0,18.5204,18.5523,18.5204,18.5523,29300.0
2005-05-18 12:20:00,29.1,29.14,29.04,29.1,27200.0,18.5651,18.5906,18.5268,18.5651,27200.0
2005-05-18 12:30:00,29.09,29.13,29.09,29.12,47400.0,18.5587,18.5842,18.5587,18.5778,47400.0
2005-05-18 12:40:00,29.13,29.16,29.1,29.11,36900.0,18.5842,18.6034,18.5651,18.5715,36900.0
2005-05-18 12:50:00,29.12,29.25,29.12,29.23,37800.0,18.5778,18.6608,18.5778,18.648,37800.0
2005-05-18 13:00:00,29.23,29.24,29.14,29.14,24900.0,18.648,18.6544,18.5906,18.5906,24900.0
2005-05-18 13:10:00,29.13,29.13,29.09,29.09,26100.0,18.5842,18.5842,18.5587,18.5587,26100.0
2005-05-18 13:20:00,29.1,29.11,29.09,29.09,21100.0,18.5651,18.5715,18.5587,18.5587,21100.0
2005-05-18 13:30:00,29.09,29.14,29.08,29.14,26300.0,18.5587,18.5906,18.5523,18.5906,26300.0
2005-05-18 13:40:00,29.13,29.16,29.02,29.02,17800.0,18.5842,18.6034,18.514,18.514,17800.0
2005-05-18 13:50:00,29.02,29.02,28.97,29.0,38800.0,18.514,18.514,18.4821,18.5013,38800.0
2005-05-18 14:00:00,29.0,29.04,29.0,29.03,26600.0,18.5013,18.5268,18.5013,18.5204,26600.0
2005-05-18 14:10:00,29.03,29.04,29.01,29.02,33500.0,18.5204,18.5268,18.5077,18.514,33500.0
2005-05-18 14:20:00,29.02,29.04,29.02,29.03,29300.0,18.514,18.5268,18.514,18.5204,29300.0
2005-05-18 14:30:00,29.03,29.05,29.01,29.04,23900.0,18.5204,18.5332,18.5077,18.5268,23900.0
2005-05-18 14:40:00,29.04,29.1,29.02,29.08,47000.0,18.5268,18.5651,18.514,18.5523,47000.0
2005-05-18 14:50:00,29.08,29.11,29.07,29.1,20400.0,18.5523,18.5715,18.5459,18.5651,20400.0
2005-05-18 15:00:00,29.1,29.13,29.09,29.11,44200.0,18.5651,18.5842,18.5587,18.5715,44200.0
2005-05-18 15:10:00,29.1,29.15,29.09,29.13,36400.0,18.5651,18.597,18.5587,18.5842,36400.0
2005-05-18 15:20:00,29.13,29.21,29.13,29.18,52600.0,18.5842,18.6353,18.5842,18.6161,52600.0
2005-05-18 15:30:00,29.17,29.17,29.09,29.1,34300.0,18.6097,18.6097,18.5587,18.5651,34300.0
2005-05-18 15:40:00,29.11,29.2,29.11,29.18,33400.0,18.5715,18.6289,18.5715,18.6161,33400.0
2005-05-18 15:50:00,29.19,29.23,29.17,29.23,78900.0,18.6225,18.648,18.6097,18.648,78900.0
2005-05-19 09:30:00,29.25,29.28,29.2,29.28,46300.0,18.6608,18.6799,18.6289,18.6799,46300.0
2005-05-19 09:40:00,29.29,29.46,29.29,29.44,46800.0,18.6863,18.7947,18.6863,18.782,46800.0
2005-05-19 09:50:00,29.44,29.53,29.39,29.51,65800.0,18.782,18.8394,18.7501,18.8266,65800.0
2005-05-19 10:00:00,29.5,29.5,29.41,29.43,66100.0,18.8203,18.8203,18.7628,18.7756,66100.0
2005-05-19 10:10:00,29.43,29.43,29.39,29.39,27800.0,18.7756,18.7756,18.7501,18.7501,27800.0
2005-05-19 10:20:00,29.39,29.46,29.39,29.4,96300.0,18.7501,18.7947,18.7501,18.7565,96300.0
2005-05-19 10:30:00,29.41,29.52,29.41,29.5,78700.0,18.7628,18.833,18.7628,18.8203,78700.0
2005-05-19 10:40:00,29.5,29.55,29.47,29.52,197500.0,18.8203,18.8522,18.8011,18.833,197500.0
2005-05-19 10:50:00,29.53,29.56,29.5,29.54,90600.0,18.8394,18.8585,18.8203,18.8458,90600.0
2005-05-19 11:00:00,29.54,29.54,29.49,29.53,62000.0,18.8458,18.8458,18.8139,18.8394,62000.0
2005-05-19 11:10:00,29.53,29.68,29.53,29.61,27600.0,18.8394,18.9351,18.8394,18.8904,27600.0
2005-05-19 11:20:00,29.61,29.61,29.55,29.55,18400.0,18.8904,18.8904,18.8522,18.8522,18400.0
2005-05-19 11:30:00,29.54,29.57,29.54,29.57,26100.0,18.8458,18.8649,18.8458,18.8649,26100.0
2005-05-19 11:40:00,29.57,29.57,29.5,29.5,26000.0,18.8649,18.8649,18.8203,18.8203,26000.0
2005-05-19 11:50:00,29.5,29.52,29.45,29.5,19400.0,18.8203,18.833,18.7884,18.8203,19400.0
2005-05-19 12:00:00,29.5,29.56,29.43,29.54,28000.0,18.8203,18.8585,18.7756,18.8458,28000.0
2005-05-19 12:10:00,29.55,29.6,29.52,29.52,13800.0,18.8522,18.8841,18.833,18.833,13800.0
2005-05-19 12:20:00,29.53,29.54,29.51,29.51,8400.0,18.8394,18.8458,18.8266,18.8266,8400.0
2005-05-19 12:30:00,29.5,29.54,29.5,29.53,16600.0,18.8203,18.8458,18.8203,18.8394,16600.0
2005-05-19 12:40:00,29.53,29.55,29.52,29.52,15500.0,18.8394,18.8522,18.833,18.833,15500.0
2005-05-19 12:50:00,29.52,29.58,29.5,29.56,7400.0,18.833,18.8713,18.8203,18.8585,7400.0
2005-05-19 13:00:00,29.57,29.6,29.55,29.55,11800.0,18.8649,18.8841,18.8522,18.8522,11800.0
2005-05-19 13:10:00,29.55,29.56,29.52,29.56,9900.0,18.8522,18.8585,18.833,18.8585,9900.0
2005-05-19 13:20:00,29.55,29.55,29.51,29.51,7300.0,18.8522,18.8522,18.8266,18.8266,7300.0
2005-05-19 13:30:00,29.51,29.53,29.51,29.51,12800.0,18.8266,18.8394,18.8266,18.8266,12800.0
2005-05-19 13:40:00,29.51,29.51,29.46,29.48,20700.0,18.8266,18.8266,18.7947,18.8075,20700.0
2005-05-19 13:50:00,29.47,29.53,29.44,29.5,26900.0,18.8011,18.8394,18.782,18.8203,26900.0
2005-05-19 14:00:00,29.5,29.52,29.46,29.52,14700.0,18.8203,18.833,18.7947,18.833,14700.0
2005-05-19 14:10:00,29.51,29.6,29.51,29.6,38700.0,18.8266,18.8841,18.8266,18.8841,38700.0
2005-05-19 14:20:00,29.6,29.64,29.6,29.61,26500.0,18.8841,18.9096,18.8841,18.8904,26500.0
2005-05-19 14:30:00,29.6,29.6,29.5,29.51,16800.0,18.8841,18.8841,18.8203,18.8266,16800.0
2005-05-19 14:40:00,29.51,29.6,29.47,29.6,30900.0,18.8266,18.8841,18.8011,18.8841,30900.0
2005-05-19 14:50:00,29.6,29.61,29.55,29.58,37800.0,18.8841,18.8904,18.8522,18.8713,37800.0
2005-05-19 15:00:00,29.59,29.7,29.58,29.7,37100.0,18.8777,18.9479,18.8713,18.9479,37100.0
2005-05-19 15:10:00,29.68,29.7,29.61,29.7,38500.0,18.9351,18.9479,18.8904,18.9479,38500.0
2005-05-19 15:20:00,29.7,29.75,29.69,29.74,51900.0,18.9479,18.9798,18.9415,18.9734,51900.0
2005-05-19 15:30:00,29.74,29.76,29.69,29.75,98200.0,18.9734,18.9861,18.9415,18.9798,98200.0
2005-05-19 15:40:00,29.75,29.76,29.71,29.72,52800.0,18.9798,18.9861,18.9542,18.9606,52800.0
2005-05-19 15:50:00,29.72,29.74,29.69,29.72,47600.0,18.9606,18.9734,18.9415,18.9606,47600.0
2005-05-20 09:30:00,29.85,29.85,29.73,29.82,190000.0,19.0436,19.0436,18.967,19.0244,190000.0
2005-05-20 09:40:00,29.82,29.83,29.77,29.82,54900.0,19.0244,19.0308,18.9925,19.0244,54900.0
2005-05-20 09:50:00,29.83,29.94,29.82,29.94,58500.0,19.0308,19.101,19.0244,19.101,58500.0
2005-05-20 10:00:00,29.94,29.99,29.83,29.85,35200.0,19.101,19.1329,19.0308,19.0436,35200.0
2005-05-20 10:10:00,29.84,29.89,29.84,29.87,45400.0,19.0372,19.0691,19.0372,19.0563,45400.0
2005-05-20 10:20:00,29.85,29.86,29.84,29.85,28700.0,19.0436,19.0499,19.0372,19.0436,28700.0
2005-05-20 10:30:00,29.85,29.89,29.84,29.87,29900.0,19.0436,19.0691,19.0372,19.0563,29900.0
2005-05-20 10:40:00,29.87,29.87,29.8,29.83,63600.0,19.0563,19.0563,19.0117,19.0308,63600.0
2005-05-20 10:50:00,29.83,29.83,29.81,29.82,30000.0,19.0308,19.0308,19.018,19.0244,30000.0
2005-05-20 11:00:00,29.81,29.83,29.8,29.81,23500.0,19.018,19.0308,19.0117,19.018,23500.0
2005-05-20 11:10:00,29.8,29.81,29.77,29.77,50800.0,19.0117,19.018,18.9925,18.9925,50800.0
2005-05-20 11:20:00,29.78,29.78,29.76,29.76,27600.0,18.9989,18.9989,18.9861,18.9861,27600.0
2005-05-20 11:30:00,29.76,29.78,29.76,29.77,26800.0,18.9861,18.9989,18.9861,18.9925,26800.0
2005-05-20 11:40:00,29.77,29.79,29.76,29.77,22700.0,18.9925,19.0053,18.9861,18.9925,22700.0
2005-05-20 11:50:00,29.76,29.78,29.75,29.77,33400.0,18.9861,18.9989,18.9798,18.9925,33400.0
2005-05-20 12:00:00,29.76,29.77,29.75,29.77,16400.0,18.9861,18.9925,18.9798,18.9925,16400.0
2005-05-20 12:10:00,29.76,29.77,29.76,29.76,8300.0,18.9861,18.9925,18.9861,18.9861,8300.0
2005-05-20 12:20:00,29.76,29.82,29.76,29.82,13200.0,18.9861,19.0244,18.9861,19.0244,13200.0
2005-05-20 12:30:00,29.82,29.83,29.78,29.8,12400.0,19.0244,19.0308,18.9989,19.0117,12400.0
2005-05-20 12:40:00,29.79,29.81,29.78,29.79,9700.0,19.0053,19.018,18.9989,19.0053,9700.0
2005-05-20 12:50:00,29.78,29.85,29.78,29.82,17200.0,18.9989,19.0436,18.9989,19.0244,17200.0
2005-05-20 13:00:00,29.82,29.85,29.81,29.82,14000.0,19.0244,19.0436,19.018,19.0244,14000.0
2005-05-20 13:10:00,29.83,29.85,29.82,29.84,13000.0,19.0308,19.0436,19.0244,19.0372,13000.0
2005-05-20 13:20:00,29.84,29.85,29.81,29.83,25100.0,19.0372,19.0436,19.018,19.0308,25100.0
2005-05-20 13:30:00,29.82,29.84,29.8,29.81,27100.0,19.0244,19.0372,19.0117,19.018,27100.0
2005-05-20 13:40:00,29.81,29.82,29.79,29.82,20300.0,19.018,19.0244,19.0053,19.0244,20300.0
2005-05-20 13:50:00,29.81,29.84,29.79,29.8,26100.0,19.018,19.0372,19.0053,19.0117,26100.0
2005-05-20 14:00:00,29.8,29.88,29.8,29.84,64500.0,19.0117,19.0627,19.0117,19.0372,64500.0
2005-05-20 14:10:00,29.84,29.91,29.81,29.84,34600.0,19.0372,19.0818,19.018,19.0372,34600.0
2005-05-20 14:20:00,29.83,29.88,29.83,29.86,22600.0,19.0308,19.0627,19.0308,19.0499,22600.0
2005-05-20 14:30:00,29.88,29.9,29.83,29.84,40000.0,19.0627,19.0755,19.0308,19.0372,40000.0
2005-05-20 14:40:00,29.84,29.95,29.84,29.91,43900.0,19.0372,19.1074,19.0372,19.0818,43900.0
2005-05-20 14:50:00,29.91,29.94,29.85,29.86,43400.0,19.0818,19.101,19.0436,19.0499,43400.0
2005-05-20 15:00:00,29.87,29.88,29.82,29.85,31500.0,19.0563,19.0627,19.0244,19.0436,31500.0
2005-05-20 15:10:00,29.84,29.87,29.83,29.86,18600.0,19.0372,19.0563,19.0308,19.0499,18600.0
2005-05-20 15:20:00,29.86,29.94,29.86,29.87,47100.0,19.0499,19.101,19.0499,19.0563,47100.0
2005-05-20 15:30:00,29.87,29.91,29.87,29.88,36700.0,19.0563,19.0818,19.0563,19.0627,36700.0
2005-05-20 15:40:00,29.89,29.93,29.89,29.9,29500.0,19.0691,19.0946,19.0691,19.0755,29500.0
2005-05-20 15:50:00,29.9,29.92,29.88,29.92,59000.0,19.0755,19.0882,19.0627,19.0882,59000.0
2005-05-23 09:30:00,29.94,29.94,29.82,29.87,25300.0,19.101,19.101,19.0244,19.0563,25300.0
2005-05-23 09:40:00,29.86,29.98,29.86,29.92,36200.0,19.0499,19.1265,19.0499,19.0882,36200.0
2005-05-23 09:50:00,29.92,29.99,29.89,29.95,31300.0,19.0882,19.1329,19.0691,19.1074,31300.0
2005-05-23 10:00:00,29.95,29.98,29.91,29.94,28200.0,19.1074,19.1265,19.0818,19.101,28200.0
2005-05-23 10:10:00,29.94,29.98,29.92,29.94,35400.0,19.101,19.1265,19.0882,19.101,35400.0
2005-05-23 10:20:00,29.92,29.96,29.9,29.95,26000.0,19.0882,19.1137,19.0755,19.1074,26000.0
2005-05-23 10:30:00,29.96,29.98,29.93,29.93,30900.0,19.1137,19.1265,19.0946,19.0946,30900.0
2005-05-23 10:40:00,29.94,29.94,29.82,29.84,30300.0,19.101,19.101,19.0244,19.0372,30300.0
2005-05-23 10:50:00,29.84,29.84,29.79,29.8,28600.0,19.0372,19.0372,19.0053,19.0117,28600.0
2005-05-23 11:00:00,29.8,29.8,29.77,29.78,20500.0,19.0117,19.0117,18.9925,18.9989,20500.0
2005-05-23 11:10:00,29.78,29.81,29.77,29.77,20200.0,18.9989,19.018,18.9925,18.9925,20200.0
2005-05-23 11:20:00,29.8,29.8,29.74,29.78,50100.0,19.0117,19.0117,18.9734,18.9989,50100.0
2005-05-23 11:30:00,29.79,29.79,29.77,29.77,17600.0,19.0053,19.0053,18.9925,18.9925,17600.0
2005-05-23 11:40:00,29.77,29.78,29.76,29.77,24800.0,18.9925,18.9989,18.9861,18.9925,24800.0
2005-05-23 11:50:00,29.77,29.83,29.75,29.83,49500.0,18.9925,19.0308,18.9798,19.0308,49500.0
2005-05-23 12:00:00,29.85,29.88,29.78,29.8,17600.0,19.0436,19.0627,18.9989,19.0117,17600.0
2005-05-23 12:10:00,29.78,29.81,29.78,29.78,18100.0,18.9989,19.018,18.9989,18.9989,18100.0
2005-05-23 12:20:00,29.78,29.81,29.78,29.81,18300.0,18.9989,19.018,18.9989,19.018,18300.0
2005-05-23 12:30:00,29.81,29.86,29.8,29.82,17000.0,19.018,19.0499,19.0117,19.0244,17000.0
2005-05-23 12:40:00,29.81,29.82,29.8,29.81,11000.0,19.018,19.0244,19.0117,19.018,11000.0
2005-05-23 12:50:00,29.8,29.8,29.79,29.79,27300.0,19.0117,19.0117,19.0053,19.0053,27300.0
2005-05-23 13:00:00,29.8,29.8,29.79,29.79,48200.0,19.0117,19.0117,19.0053,19.0053,48200.0
2005-05-23 13:10:00,29.79,29.79,29.78,29.78,10300.0,19.0053,19.0053,18.9989,18.9989,10300.0
2005-05-23 13:20:00,29.78,29.87,29.78,29.79,17900.0,18.9989,19.0563,18.9989,19.0053,17900.0
2005-05-23 13:30:00,29.79,29.83,29.79,29.79,17800.0,19.0053,19.0308,19.0053,19.0053,17800.0
2005-05-23 13:40:00,29.79,29.79,29.75,29.75,25100.0,19.0053,19.0053,18.9798,18.9798,25100.0
2005-05-23 13:50:00,29.75,29.79,29.75,29.79,14900.0,18.9798,19.0053,18.9798,19.0053,14900.0
2005-05-23 14:00:00,29.79,29.84,29.76,29.84,30300.0,19.0053,19.0372,18.9861,19.0372,30300.0
2005-05-23 14:10:00,29.84,29.89,29.83,29.84,34700.0,19.0372,19.0691,19.0308,19.0372,34700.0
2005-05-23 14:20:00,29.84,29.84,29.82,29.83,42500.0,19.0372,19.0372,19.0244,19.0308,42500.0
2005-05-23 14:30:00,29.83,29.86,29.82,29.86,61100.0,19.0308,19.0499,19.0244,19.0499,61100.0
2005-05-23 14:40:00,29.85,29.89,29.84,29.87,19600.0,19.0436,19.0691,19.0372,19.0563,19600.0
2005-05-23 14:50:00,29.88,29.88,29.85,29.86,13100.0,19.0627,19.0627,19.0436,19.0499,13100.0
2005-05-23 15:00:00,29.86,29.88,29.84,29.88,28800.0,19.0499,19.0627,19.0372,19.0627,28800.0
2005-05-23 15:10:00,29.88,29.89,29.84,29.85,20800.0,19.0627,19.0691,19.0372,19.0436,20800.0
2005-05-23 15:20:00,29.86,29.88,29.84,29.85,37600.0,19.0499,19.0627,19.0372,19.0436,37600.0
2005-05-23 15:30:00,29.85,29.88,29.85,29.87,27900.0,19.0436,19.0627,19.0436,19.0563,27900.0
2005-05-23 15:40:00,29.87,29.87,29.79,29.8,74000.0,19.0563,19.0563,19.0053,19.0117,74000.0
2005-05-23 15:50:00,29.8,29.81,29.75,29.79,55500.0,19.0117,19.018,18.9798,19.0053,55500.0
2005-05-24 09:30:00,29.7,29.76,29.68,29.73,48300.0,18.9479,18.9861,18.9351,18.967,48300.0
2005-05-24 09:40:00,29.73,29.79,29.71,29.73,55100.0,18.967,19.0053,18.9542,18.967,55100.0
2005-05-24 09:50:00,29.72,29.76,29.7,29.75,49600.0,18.9606,18.9861,18.9479,18.9798,49600.0
2005-05-24 10:00:00,29.73,29.73,29.52,29.59,42500.0,18.967,18.967,18.833,18.8777,42500.0
2005-05-24 10:10:00,29.55,29.58,29.5,29.54,29300.0,18.8522,18.8713,18.8203,18.8458,29300.0
2005-05-24 10:20:00,29.56,29.61,29.51,29.55,25400.0,18.8585,18.8904,18.8266,18.8522,25400.0
2005-05-24 10:30:00,29.58,29.59,29.54,29.56,31000.0,18.8713,18.8777,18.8458,18.8585,31000.0
2005-05-24 10:40:00,29.57,29.57,29.48,29.49,26400.0,18.8649,18.8649,18.8075,18.8139,26400.0
2005-05-24 10:50:00,29.49,29.53,29.45,29.49,152300.0,18.8139,18.8394,18.7884,18.8139,152300.0
2005-05-24 11:00:00,29.5,29.54,29.44,29.53,34900.0,18.8203,18.8458,18.782,18.8394,34900.0
2005-05-24 11:10:00,29.55,29.58,29.42,29.44,25300.0,18.8522,18.8713,18.7692,18.782,25300.0
2005-05-24 11:20:00,29.44,29.44,29.28,29.32,57600.0,18.782,18.782,18.6799,18.7054,57600.0
2005-05-24 11:30:00,29.33,29.37,29.32,29.34,23400.0,18.7118,18.7373,18.7054,18.7182,23400.0
2005-05-24 11:40:00,29.35,29.36,29.32,29.33,28000.0,18.7246,18.7309,18.7054,18.7118,28000.0
2005-05-24 11:50:00,29.35,29.35,29.25,29.27,32000.0,18.7246,18.7246,18.6608,18.6735,32000.0
2005-05-24 12:00:00,29.26,29.29,29.25,29.27,18800.0,18.6671,18.6863,18.6608,18.6735,18800.0
2005-05-24 12:10:00,29.26,29.3,29.26,29.26,17600.0,18.6671,18.6927,18.6671,18.6671,17600.0
2005-05-24 12:20:00,29.26,29.34,29.26,29.34,27800.0,18.6671,18.7182,18.6671,18.7182,27800.0
2005-05-24 12:30:00,29.32,29.33,29.28,29.31,32900.0,18.7054,18.7118,18.6799,18.699,32900.0
2005-05-24 12:40:00,29.31,29.33,29.31,29.33,19600.0,18.699,18.7118,18.699,18.7118,19600.0
2005-05-24 12:50:00,29.33,29.38,29.32,29.38,29600.0,18.7118,18.7437,18.7054,18.7437,29600.0
2005-05-24 13:00:00,29.38,29.38,29.32,29.32,32900.0,18.7437,18.7437,18.7054,18.7054,32900.0
2005-05-24 13:10:00,29.32,29.34,29.3,29.31,23300.0,18.7054,18.7182,18.6927,18.699,23300.0
2005-05-24 13:20:00,29.31,29.33,29.3,29.32,27900.0,18.699,18.7118,18.6927,18.7054,27900.0
2005-05-24 13:30:00,29.32,29.34,29.31,29.31,22000.0,18.7054,18.7182,18.699,18.699,22000.0
2005-05-24 13:40:00,29.31,29.33,29.31,29.32,21100.0,18.699,18.7118,18.699,18.7054,21100.0
2005-05-24 13:50:00,29.31,29.34,29.27,29.28,17200.0,18.699,18.7182,18.6735,18.6799,17200.0
2005-05-24 14:00:00,29.27,29.33,29.23,29.28,66700.0,18.6735,18.7118,18.648,18.6799,66700.0
2005-05-24 14:10:00,29.28,29.28,29.2,29.2,31300.0,18.6799,18.6799,18.6289,18.6289,31300.0
2005-05-24 14:20:00,29.2,29.23,29.16,29.23,29500.0,18.6289,18.648,18.6034,18.648,29500.0
2005-05-24 14:30:00,29.23,29.26,29.22,29.23,38100.0,18.648,18.6671,18.6416,18.648,38100.0
2005-05-24 14:40:00,29.23,29.24,29.21,29.21,40400.0,18.648,18.6544,18.6353,18.6353,40400.0
2005-05-24 14:50:00,29.21,29.39,29.2,29.36,45900.0,18.6353,18.7501,18.6289,18.7309,45900.0
2005-05-24 15:00:00,29.36,29.37,29.26,29.27,36400.0,18.7309,18.7373,18.6671,18.6735,36400.0
2005-05-24 15:10:00,29.27,29.29,29.25,29.27,46800.0,18.6735,18.6863,18.6608,18.6735,46800.0
2005-05-24 15:20:00,29.27,29.33,29.21,29.33,81400.0,18.6735,18.7118,18.6353,18.7118,81400.0
2005-05-24 15:30:00,29.33,29.44,29.32,29.44,42800.0,18.7118,18.782,18.7054,18.782,42800.0
2005-05-24 15:40:00,29.42,29.42,29.37,29.41,30000.0,18.7692,18.7692,18.7373,18.7628,30000.0
2005-05-24 15:50:00,29.41,29.45,29.4,29.42,63500.0,18.7628,18.7884,18.7565,18.7692,63500.0
2005-05-25 09:30:00,29.26,29.5,29.25,29.49,64100.0,18.6671,18.8203,18.6608,18.8139,64100.0
2005-05-25 09:40:00,29.49,29.58,29.4,29.5,63600.0,18.8139,18.8713,18.7565,18.8203,63600.0
2005-05-25 09:50:00,29.5,29.54,29.46,29.51,33500.0,18.8203,18.8458,18.7947,18.8266,33500.0
2005-05-25 10:00:00,29.5,29.5,29.25,29.39,47700.0,18.8203,18.8203,18.6608,18.7501,47700.0
2005-05-25 10:10:00,29.39,29.39,29.26,29.27,13300.0,18.7501,18.7501,18.6671,18.6735,13300.0
2005-05-25 10:20:00,29.27,29.45,29.25,29.43,17300.0,18.6735,18.7884,18.6608,18.7756,17300.0
2005-05-25 10:30:00,29.43,29.43,29.27,29.42,16900.0,18.7756,18.7756,18.6735,18.7692,16900.0
2005-05-25 10:40:00,29.42,29.47,29.4,29.46,33400.0,18.7692,18.8011,18.7565,18.7947,33400.0
2005-05-25 10:50:00,29.45,29.48,29.42,29.44,29800.0,18.7884,18.8075,18.7692,18.782,29800.0
2005-05-25 11:00:00,29.44,29.46,29.42,29.45,34900.0,18.782,18.7947,18.7692,18.7884,34900.0
2005-05-25 11:10:00,29.46,29.46,29.31,29.36,43000.0,18.7947,18.7947,18.699,18.7309,43000.0
2005-05-25 11:20:00,29.37,29.38,29.34,29.36,19600.0,18.7373,18.7437,18.7182,18.7309,19600.0
2005-05-25 11:30:00,29.36,29.43,29.32,29.39,19200.0,18.7309,18.7756,18.7054,18.7501,19200.0
2005-05-25 11:40:00,29.38,29.45,29.36,29.36,16900.0,18.7437,18.7884,18.7309,18.7309,16900.0
2005-05-25 11:50:00,29.36,29.4,29.36,29.38,11700.0,18.7309,18.7565,18.7309,18.7437,11700.0
2005-05-25 12:00:00,29.38,29.44,29.31,29.44,16700.0,18.7437,18.782,18.699,18.782,16700.0
2005-05-25 12:10:00,29.44,29.46,29.43,29.44,22700.0,18.782,18.7947,18.7756,18.782,22700.0
2005-05-25 12:20:00,29.45,29.52,29.45,29.47,72700.0,18.7884,18.833,18.7884,18.8011,72700.0
2005-05-25 12:30:00,29.47,29.5,29.47,29.47,32900.0,18.8011,18.8203,18.8011,18.8011,32900.0
2005-05-25 12:40:00,29.47,29.5,29.47,29.5,23300.0,18.8011,18.8203,18.8011,18.8203,23300.0
2005-05-25 12:50:00,29.49,29.5,29.47,29.5,25800.0,18.8139,18.8203,18.8011,18.8203,25800.0
2005-05-25 13:00:00,29.5,29.53,29.49,29.52,31800.0,18.8203,18.8394,18.8139,18.833,31800.0
2005-05-25 13:10:00,29.54,29.55,29.47,29.49,18300.0,18.8458,18.8522,18.8011,18.8139,18300.0
2005-05-25 13:20:00,29.48,29.49,29.46,29.46,25000.0,18.8075,18.8139,18.7947,18.7947,25000.0
2005-05-25 13:30:00,29.46,29.46,29.43,29.46,23000.0,18.7947,18.7947,18.7756,18.7947,23000.0
2005-05-25 13:40:00,29.46,29.5,29.43,29.48,30900.0,18.7947,18.8203,18.7756,18.8075,30900.0
2005-05-25 13:50:00,29.48,29.52,29.48,29.52,26600.0,18.8075,18.833,18.8075,18.833,26600.0
2005-05-25 14:00:00,29.53,29.57,29.48,29.57,32800.0,18.8394,18.8649,18.8075,18.8649,32800.0
2005-05-25 14:10:00,29.57,29.6,29.55,29.58,45300.0,18.8649,18.8841,18.8522,18.8713,45300.0
2005-05-25 14:20:00,29.58,29.58,29.52,29.56,38700.0,18.8713,18.8713,18.833,18.8585,38700.0
2005-05-25 14:30:00,29.56,29.61,29.53,29.53,96200.0,18.8585,18.8904,18.8394,18.8394,96200.0
2005-05-25 14:40:00,29.52,29.59,29.51,29.52,81700.0,18.833,18.8777,18.8266,18.833,81700.0
2005-05-25 14:50:00,29.52,29.63,29.51,29.62,81000.0,18.833,18.9032,18.8266,18.8968,81000.0
2005-05-25 15:00:00,29.61,29.67,29.58,29.6,73100.0,18.8904,18.9287,18.8713,18.8841,73100.0
2005-05-25 15:10:00,29.6,29.61,29.57,29.6,47100.0,18.8841,18.8904,18.8649,18.8841,47100.0
2005-05-25 15:20:00,29.59,29.62,29.58,29.6,36600.0,18.8777,18.8968,18.8713,18.8841,36600.0
2005-05-25 15:30:00,29.6,29.6,29.57,29.6,48900.0,18.8841,18.8841,18.8649,18.8841,48900.0
2005-05-25 15:40:00,29.59,29.61,29.57,29.59,86700.0,18.8777,18.8904,18.8649,18.8777,86700.0
2005-05-25 15:50:00,29.58,29.6,29.54,29.55,86400.0,18.8713,18.8841,18.8458,18.8522,86400.0
2005-05-26 09:30:00,29.55,29.55,29.46,29.51,70000.0,18.8522,18.8522,18.7947,18.8266,70000.0
2005-05-26 09:40:00,29.51,29.56,29.45,29.47,24100.0,18.8266,18.8585,18.7884,18.8011,24100.0
2005-05-26 09:50:00,29.49,29.49,29.32,29.35,23400.0,18.8139,18.8139,18.7054,18.7246,23400.0
2005-05-26 10:00:00,29.44,29.44,29.32,29.33,39500.0,18.782,18.782,18.7054,18.7118,39500.0
2005-05-26 10:10:00,29.34,29.44,29.32,29.41,43600.0,18.7182,18.782,18.7054,18.7628,43600.0
2005-05-26 10:20:00,29.43,29.49,29.41,29.48,57500.0,18.7756,18.8139,18.7628,18.8075,57500.0
2005-05-26 10:30:00,29.49,29.5,29.46,29.47,46200.0,18.8139,18.8203,18.7947,18.8011,46200.0
2005-05-26 10:40:00,29.47,29.5,29.45,29.48,43700.0,18.8011,18.8203,18.7884,18.8075,43700.0
2005-05-26 10:50:00,29.49,29.5,29.46,29.48,23000.0,18.8139,18.8203,18.7947,18.8075,23000.0
2005-05-26 11:00:00,29.48,29.49,29.47,29.49,12100.0,18.8075,18.8139,18.8011,18.8139,12100.0
2005-05-26 11:10:00,29.48,29.48,29.46,29.47,22000.0,18.8075,18.8075,18.7947,18.8011,22000.0
2005-05-26 11:20:00,29.47,29.47,29.41,29.41,32800.0,18.8011,18.8011,18.7628,18.7628,32800.0
2005-05-26 11:30:00,29.41,29.45,29.38,29.45,36900.0,18.7628,18.7884,18.7437,18.7884,36900.0
2005-05-26 11:40:00,29.45,29.45,29.39,29.39,13500.0,18.7884,18.7884,18.7501,18.7501,13500.0
2005-05-26 11:50:00,29.4,29.4,29.37,29.39,27500.0,18.7565,18.7565,18.7373,18.7501,27500.0
2005-05-26 12:00:00,29.39,29.55,29.38,29.5,129900.0,18.7501,18.8522,18.7437,18.8203,129900.0
2005-05-26 12:10:00,29.52,29.68,29.5,29.65,154200.0,18.833,18.9351,18.8203,18.916,154200.0
2005-05-26 12:20:00,29.68,29.69,29.53,29.66,88900.0,18.9351,18.9415,18.8394,18.9223,88900.0
2005-05-26 12:30:00,29.67,29.7,29.6,29.62,78100.0,18.9287,18.9479,18.8841,18.8968,78100.0
2005-05-26 12:40:00,29.63,29.63,29.54,29.54,37700.0,18.9032,18.9032,18.8458,18.8458,37700.0
2005-05-26 12:50:00,29.56,29.59,29.48,29.5,60900.0,18.8585,18.8777,18.8075,18.8203,60900.0
2005-05-26 13:00:00,29.5,29.55,29.5,29.51,76700.0,18.8203,18.8522,18.8203,18.8266,76700.0
2005-05-26 13:10:00,29.52,29.52,29.46,29.46,16100.0,18.833,18.833,18.7947,18.7947,16100.0
2005-05-26 13:20:00,29.45,29.46,29.37,29.43,40900.0,18.7884,18.7947,18.7373,18.7756,40900.0
2005-05-26 13:30:00,29.43,29.44,29.39,29.44,18000.0,18.7756,18.782,18.7501,18.782,18000.0
2005-05-26 13:40:00,29.44,29.48,29.44,29.46,9900.0,18.782,18.8075,18.782,18.7947,9900.0
2005-05-26 13:50:00,29.47,29.53,29.47,29.53,18800.0,18.8011,18.8394,18.8011,18.8394,18800.0
2005-05-26 14:00:00,29.53,29.6,29.53,29.57,29500.0,18.8394,18.8841,18.8394,18.8649,29500.0
2005-05-26 14:10:00,29.57,29.58,29.5,29.5,16300.0,18.8649,18.8713,18.8203,18.8203,16300.0
2005-05-26 14:20:00,29.53,29.54,29.46,29.49,58900.0,18.8394,18.8458,18.7947,18.8139,58900.0
2005-05-26 14:30:00,29.49,29.5,29.45,29.49,23900.0,18.8139,18.8203,18.7884,18.8139,23900.0
2005-05-26 14:40:00,29.49,29.5,29.47,29.5,53100.0,18.8139,18.8203,18.8011,18.8203,53100.0
2005-05-26 14:50:00,29.5,29.55,29.48,29.53,38200.0,18.8203,18.8522,18.8075,18.8394,38200.0
2005-05-26 15:00:00,29.53,29.56,29.48,29.49,47800.0,18.8394,18.8585,18.8075,18.8139,47800.0
2005-05-26 15:10:00,29.49,29.51,29.48,29.49,150100.0,18.8139,18.8266,18.8075,18.8139,150100.0
2005-05-26 15:20:00,29.49,29.5,29.48,29.48,31300.0,18.8139,18.8203,18.8075,18.8075,31300.0
2005-05-26 15:30:00,29.48,29.5,29.47,29.5,42300.0,18.8075,18.8203,18.8011,18.8203,42300.0
2005-05-26 15:40:00,29.5,29.5,29.46,29.47,29100.0,18.8203,18.8203,18.7947,18.8011,29100.0
2005-05-26 15:50:00,29.47,29.49,29.45,29.47,35300.0,18.8011,18.8139,18.7884,18.8011,35300.0
2005-05-27 09:30:00,29.34,29.36,29.27,29.3,48200.0,18.7182,18.7309,18.6735,18.6927,48200.0
2005-05-27 09:40:00,29.28,29.28,29.08,29.08,40800.0,18.6799,18.6799,18.5523,18.5523,40800.0
2005-05-27 09:50:00,29.06,29.06,28.81,28.88,185600.0,18.5396,18.5396,18.3801,18.4247,185600.0
2005-05-27 10:00:00,28.88,29.07,28.88,28.98,92400.0,18.4247,18.5459,18.4247,18.4885,92400.0
2005-05-27 10:10:00,29.0,29.05,28.88,29.05,75000.0,18.5013,18.5332,18.4247,18.5332,75000.0
2005-05-27 10:20:00,29.04,29.14,29.03,29.13,52000.0,18.5268,18.5906,18.5204,18.5842,52000.0
2005-05-27 10:30:00,29.13,29.13,29.03,29.04,75000.0,18.5842,18.5842,18.5204,18.5268,75000.0
2005-05-27 10:40:00,29.03,29.05,29.02,29.04,49400.0,18.5204,18.5332,18.514,18.5268,49400.0
2005-05-27 10:50:00,29.04,29.05,29.0,29.0,55300.0,18.5268,18.5332,18.5013,18.5013,55300.0
2005-05-27 11:00:00,29.0,29.05,28.96,29.04,36100.0,18.5013,18.5332,18.4758,18.5268,36100.0
2005-05-27 11:10:00,29.05,29.09,29.05,29.08,36300.0,18.5332,18.5587,18.5332,18.5523,36300.0
2005-05-27 11:20:00,29.07,29.08,29.06,29.07,33400.0,18.5459,18.5523,18.5396,18.5459,33400.0
2005-05-27 11:30:00,29.07,29.08,29.05,29.07,62900.0,18.5459,18.5523,18.5332,18.5459,62900.0
2005-05-27 11:40:00,29.08,29.15,29.08,29.15,63700.0,18.5523,18.597,18.5523,18.597,63700.0
2005-05-27 11:50:00,29.15,29.17,29.13,29.16,13100.0,18.597,18.6097,18.5842,18.6034,13100.0
2005-05-27 12:00:00,29.15,29.15,29.12,29.13,31600.0,18.597,18.597,18.5778,18.5842,31600.0
2005-05-27 12:10:00,29.13,29.15,29.08,29.08,47800.0,18.5842,18.597,18.5523,18.5523,47800.0
2005-05-27 12:20:00,29.08,29.08,29.0,29.04,32900.0,18.5523,18.5523,18.5013,18.5268,32900.0
2005-05-27 12:30:00,29.05,29.14,29.04,29.14,31400.0,18.5332,18.5906,18.5268,18.5906,31400.0
2005-05-27 12:40:00,29.13,29.14,29.09,29.11,15700.0,18.5842,18.5906,18.5587,18.5715,15700.0
2005-05-27 12:50:00,29.13,29.13,29.1,29.13,24500.0,18.5842,18.5842,18.5651,18.5842,24500.0
2005-05-27 13:00:00,29.13,29.13,29.08,29.1,39400.0,18.5842,18.5842,18.5523,18.5651,39400.0
2005-05-27 13:10:00,29.09,29.1,29.08,29.1,14800.0,18.5587,18.5651,18.5523,18.5651,14800.0
2005-05-27 13:20:00,29.1,29.13,29.09,29.09,33200.0,18.5651,18.5842,18.5587,18.5587,33200.0
2005-05-27 13:30:00,29.09,29.12,29.08,29.1,32100.0,18.5587,18.5778,18.5523,18.5651,32100.0
2005-05-27 13:40:00,29.09,29.12,29.08,29.12,15500.0,18.5587,18.5778,18.5523,18.5778,15500.0
2005-05-27 13:50:00,29.12,29.13,29.1,29.11,16500.0,18.5778,18.5842,18.5651,18.5715,16500.0
2005-05-27 14:00:00,29.11,29.11,29.07,29.1,37500.0,18.5715,18.5715,18.5459,18.5651,37500.0
2005-05-27 14:10:00,29.1,29.1,29.06,29.08,23100.0,18.5651,18.5651,18.5396,18.5523,23100.0
2005-05-27 14:20:00,29.08,29.11,29.07,29.11,74400.0,18.5523,18.5715,18.5459,18.5715,74400.0
2005-05-27 14:30:00,29.12,29.12,29.07,29.07,24900.0,18.5778,18.5778,18.5459,18.5459,24900.0
2005-05-27 14:40:00,29.07,29.13,29.07,29.13,26400.0,18.5459,18.5842,18.5459,18.5842,26400.0
2005-05-27 14:50:00,29.13,29.13,29.09,29.09,18400.0,18.5842,18.5842,18.5587,18.5587,18400.0
2005-05-27 15:00:00,29.09,29.09,29.07,29.08,24100.0,18.5587,18.5587,18.5459,18.5523,24100.0
2005-05-27 15:10:00,29.07,29.08,29.06,29.07,22900.0,18.5459,18.5523,18.5396,18.5459,22900.0
2005-05-27 15:20:00,29.07,29.08,29.05,29.06,31900.0,18.5459,18.5523,18.5332,18.5396,31900.0
2005-05-27 15:30:00,29.06,29.07,29.04,29.05,90800.0,18.5396,18.5459,18.5268,18.5332,90800.0
2005-05-27 15:40:00,29.06,29.06,29.04,29.05,26400.0,18.5396,18.5396,18.5268,18.5332,26400.0
2005-05-27 15:50:00,29.04,29.05,28.97,29.04,98700.0,18.5268,18.5332,18.4821,18.5268,98700.0
2005-05-31 09:30:00,29.05,29.35,29.05,29.3,62000.0,18.5332,18.7246,18.5332,18.6927,62000.0
2005-05-31 09:40:00,29.35,29.35,29.26,29.31,41500.0,18.7246,18.7246,18.6671,18.699,41500.0
2005-05-31 09:50:00,29.3,29.36,29.24,29.26,85200.0,18.6927,18.7309,18.6544,18.6671,85200.0
2005-05-31 10:00:00,29.27,29.38,29.25,29.31,59500.0,18.6735,18.7437,18.6608,18.699,59500.0
2005-05-31 10:10:00,29.31,29.31,29.18,29.19,60600.0,18.699,18.699,18.6161,18.6225,60600.0
2005-05-31 10:20:00,29.18,29.29,29.18,29.25,26400.0,18.6161,18.6863,18.6161,18.6608,26400.0
2005-05-31 10:30:00,29.25,29.28,29.18,29.19,25900.0,18.6608,18.6799,18.6161,18.6225,25900.0
2005-05-31 10:40:00,29.18,29.19,29.12,29.13,34600.0,18.6161,18.6225,18.5778,18.5842,34600.0
2005-05-31 10:50:00,29.12,29.15,29.07,29.11,26900.0,18.5778,18.597,18.5459,18.5715,26900.0
2005-05-31 11:00:00,29.1,29.17,29.07,29.14,23600.0,18.5651,18.6097,18.5459,18.5906,23600.0
2005-05-31 11:10:00,29.13,29.18,29.12,29.16,23700.0,18.5842,18.6161,18.5778,18.6034,23700.0
2005-05-31 11:20:00,29.15,29.16,29.12,29.12,21200.0,18.597,18.6034,18.5778,18.5778,21200.0
2005-05-31 11:30:00,29.12,29.14,29.1,29.13,32000.0,18.5778,18.5906,18.5651,18.5842,32000.0
2005-05-31 11:40:00,29.13,29.15,29.11,29.14,11100.0,18.5842,18.597,18.5715,18.5906,11100.0
2005-05-31 11:50:00,29.14,29.21,29.14,29.2,16200.0,18.5906,18.6353,18.5906,18.6289,16200.0
2005-05-31 12:00:00,29.21,29.24,29.2,29.22,24900.0,18.6353,18.6544,18.6289,18.6416,24900.0
2005-05-31 12:10:00,29.23,29.28,29.22,29.27,14600.0,18.648,18.6799,18.6416,18.6735,14600.0
2005-05-31 12:20:00,29.27,29.3,29.26,29.28,50100.0,18.6735,18.6927,18.6671,18.6799,50100.0
2005-05-31 12:30:00,29.29,29.3,29.27,29.27,25600.0,18.6863,18.6927,18.6735,18.6735,25600.0
2005-05-31 12:40:00,29.28,29.3,29.28,29.3,72500.0,18.6799,18.6927,18.6799,18.6927,72500.0
2005-05-31 12:50:00,29.3,29.3,29.29,29.3,25800.0,18.6927,18.6927,18.6863,18.6927,25800.0
2005-05-31 13:00:00,29.29,29.3,29.29,29.29,21800.0,18.6863,18.6927,18.6863,18.6863,21800.0
2005-05-31 13:10:00,29.29,29.3,29.28,29.29,26200.0,18.6863,18.6927,18.6799,18.6863,26200.0
2005-05-31 13:20:00,29.3,29.3,29.28,29.3,24800.0,18.6927,18.6927,18.6799,18.6927,24800.0
2005-05-31 13:30:00,29.3,29.3,29.24,29.24,26200.0,18.6927,18.6927,18.6544,18.6544,26200.0
2005-05-31 13:40:00,29.24,29.24,29.17,29.17,16400.0,18.6544,18.6544,18.6097,18.6097,16400.0
2005-05-31 13:50:00,29.18,29.22,29.14,29.14,21300.0,18.6161,18.6416,18.5906,18.5906,21300.0
2005-05-31 14:00:00,29.14,29.16,29.11,29.11,21100.0,18.5906,18.6034,18.5715,18.5715,21100.0
2005-05-31 14:10:00,29.11,29.16,29.11,29.16,20500.0,18.5715,18.6034,18.5715,18.6034,20500.0
2005-05-31 14:20:00,29.16,29.17,29.13,29.14,32300.0,18.6034,18.6097,18.5842,18.5906,32300.0
2005-05-31 14:30:00,29.13,29.16,29.11,29.12,42200.0,18.5842,18.6034,18.5715,18.5778,42200.0
2005-05-31 14:40:00,29.13,29.16,29.05,29.06,54000.0,18.5842,18.6034,18.5332,18.5396,54000.0
2005-05-31 14:50:00,29.06,29.09,29.04,29.05,21100.0,18.5396,18.5587,18.5268,18.5332,21100.0
2005-05-31 15:00:00,29.06,29.1,29.05,29.07,24300.0,18.5396,18.5651,18.5332,18.5459,24300.0
2005-05-31 15:10:00,29.06,29.1,29.04,29.05,46600.0,18.5396,18.5651,18.5268,18.5332,46600.0
2005-05-31 15:20:00,29.06,29.06,28.96,28.98,62600.0,18.5396,18.5396,18.4758,18.4885,62600.0
2005-05-31 15:30:00,28.98,29.04,28.95,29.0,43000.0,18.4885,18.5268,18.4694,18.5013,43000.0
2005-05-31 15:40:00,29.0,29.03,28.98,29.02,65900.0,18.5013,18.5204,18.4885,18.514,65900.0
2005-05-31 15:50:00,29.02,29.08,29.02,29.03,69200.0,18.514,18.5523,18.514,18.5204,69200.0
2005-06-01 09:30:00,29.4,29.51,29.36,29.48,137400.0,18.7565,18.8266,18.7309,18.8075,137400.0
2005-06-01 09:40:00,29.48,29.48,29.19,29.2,40900.0,18.8075,18.8075,18.6225,18.6289,40900.0
2005-06-01 09:50:00,29.21,29.24,29.11,29.14,37500.0,18.6353,18.6544,18.5715,18.5906,37500.0
2005-06-01 10:00:00,29.15,29.33,29.15,29.33,58800.0,18.597,18.7118,18.597,18.7118,58800.0
2005-06-01 10:10:00,29.35,29.35,29.25,29.25,70500.0,18.7246,18.7246,18.6608,18.6608,70500.0
2005-06-01 10:20:00,29.25,29.3,29.25,29.28,32300.0,18.6608,18.6927,18.6608,18.6799,32300.0
2005-06-01 10:30:00,29.29,29.33,29.22,29.23,49600.0,18.6863,18.7118,18.6416,18.648,49600.0
2005-06-01 10:40:00,29.21,29.22,29.17,29.21,39200.0,18.6353,18.6416,18.6097,18.6353,39200.0
2005-06-01 10:50:00,29.21,29.26,29.2,29.25,40900.0,18.6353,18.6671,18.6289,18.6608,40900.0
2005-06-01 11:00:00,29.25,29.25,29.18,29.23,22000.0,18.6608,18.6608,18.6161,18.648,22000.0
2005-06-01 11:10:00,29.22,29.3,29.2,29.23,28400.0,18.6416,18.6927,18.6289,18.648,28400.0
2005-06-01 11:20:00,29.23,29.3,29.19,29.26,20000.0,18.648,18.6927,18.6225,18.6671,20000.0
2005-06-01 11:30:00,29.26,29.3,29.26,29.28,12600.0,18.6671,18.6927,18.6671,18.6799,12600.0
2005-06-01 11:40:00,29.28,29.28,29.2,29.22,15900.0,18.6799,18.6799,18.6289,18.6416,15900.0
2005-06-01 11:50:00,29.22,29.23,29.19,29.2,16300.0,18.6416,18.648,18.6225,18.6289,16300.0
2005-06-01 12:00:00,29.19,29.19,29.14,29.14,27500.0,18.6225,18.6225,18.5906,18.5906,27500.0
2005-06-01 12:10:00,29.14,29.14,29.06,29.13,16700.0,18.5906,18.5906,18.5396,18.5842,16700.0
2005-06-01 12:20:00,29.12,29.14,29.09,29.12,11200.0,18.5778,18.5906,18.5587,18.5778,11200.0
2005-06-01 12:30:00,29.12,29.12,29.06,29.08,19700.0,18.5778,18.5778,18.5396,18.5523,19700.0
2005-06-01 12:40:00,29.09,29.12,29.06,29.1,19400.0,18.5587,18.5778,18.5396,18.5651,19400.0
2005-06-01 12:50:00,29.08,29.1,29.06,29.09,17700.0,18.5523,18.5651,18.5396,18.5587,17700.0
2005-06-01 13:00:00,29.09,29.13,29.08,29.12,17700.0,18.5587,18.5842,18.5523,18.5778,17700.0
2005-06-01 13:10:00,29.13,29.16,29.1,29.12,23300.0,18.5842,18.6034,18.5651,18.5778,23300.0
2005-06-01 13:20:00,29.13,29.17,29.09,29.11,27000.0,18.5842,18.6097,18.5587,18.5715,27000.0
2005-06-01 13:30:00,29.12,29.17,29.1,29.1,12000.0,18.5778,18.6097,18.5651,18.5651,12000.0
2005-06-01 13:40:00,29.09,29.11,29.06,29.06,26700.0,18.5587,18.5715,18.5396,18.5396,26700.0
2005-06-01 13:50:00,29.08,29.1,29.03,29.08,26500.0,18.5523,18.5651,18.5204,18.5523,26500.0
2005-06-01 14:00:00,29.08,29.08,28.98,28.99,44900.0,18.5523,18.5523,18.4885,18.4949,44900.0
2005-06-01 14:10:00,28.99,29.01,28.93,28.93,38700.0,18.4949,18.5077,18.4566,18.4566,38700.0
2005-06-01 14:20:00,28.94,28.96,28.9,28.96,29300.0,18.463,18.4758,18.4375,18.4758,29300.0
2005-06-01 14:30:00,28.95,28.98,28.92,28.98,21100.0,18.4694,18.4885,18.4502,18.4885,21100.0
2005-06-01 14:40:00,28.98,28.98,28.85,28.88,55300.0,18.4885,18.4885,18.4056,18.4247,55300.0
2005-06-01 14:50:00,28.89,28.93,28.78,28.8,68500.0,18.4311,18.4566,18.3609,18.3737,68500.0
2005-06-01 15:00:00,28.8,28.81,28.75,28.81,86500.0,18.3737,18.3801,18.3418,18.3801,86500.0
2005-06-01 15:10:00,28.81,28.81,28.73,28.77,101800.0,18.3801,18.3801,18.329,18.3545,101800.0
2005-06-01 15:20:00,28.77,28.81,28.75,28.78,89900.0,18.3545,18.3801,18.3418,18.3609,89900.0
2005-06-01 15:30:00,28.78,28.88,28.77,28.85,93900.0,18.3609,18.4247,18.3545,18.4056,93900.0
2005-06-01 15:40:00,28.86,28.98,28.86,28.95,65700.0,18.412,18.4885,18.412,18.4694,65700.0
2005-06-01 15:50:00,28.95,28.95,28.95,28.95,0.0,18.4694,18.4694,18.4694,18.4694,0.0
2005-06-02 09:30:00,29.15,29.15,28.82,28.82,149200.0,18.597,18.597,18.3864,18.3864,149200.0
2005-06-02 09:40:00,28.83,28.9,28.65,28.79,86600.0,18.3928,18.4375,18.278,18.3673,86600.0
2005-06-02 09:50:00,28.8,28.92,28.76,28.83,52400.0,18.3737,18.4502,18.3482,18.3928,52400.0
2005-06-02 10:00:00,28.86,28.94,28.75,28.77,50900.0,18.412,18.463,18.3418,18.3545,50900.0
2005-06-02 10:10:00,28.76,28.81,28.75,28.77,24100.0,18.3482,18.3801,18.3418,18.3545,24100.0
2005-06-02 10:20:00,28.77,28.83,28.76,28.8,41000.0,18.3545,18.3928,18.3482,18.3737,41000.0
2005-06-02 10:30:00,28.8,28.82,28.74,28.74,41500.0,18.3737,18.3864,18.3354,18.3354,41500.0
2005-06-02 10:40:00,28.74,28.75,28.7,28.73,64400.0,18.3354,18.3418,18.3099,18.329,64400.0
2005-06-02 10:50:00,28.73,28.73,28.6,28.67,135600.0,18.329,18.329,18.2461,18.2907,135600.0
2005-06-02 11:00:00,28.67,28.67,28.5,28.61,127300.0,18.2907,18.2907,18.1823,18.2525,127300.0
2005-06-02 11:10:00,28.6,28.65,28.55,28.63,113500.0,18.2461,18.278,18.2142,18.2652,113500.0
2005-06-02 11:20:00,28.63,28.63,28.53,28.53,71700.0,18.2652,18.2652,18.2014,18.2014,71700.0
2005-06-02 11:30:00,28.53,28.6,28.44,28.59,84500.0,18.2014,18.2461,18.144,18.2397,84500.0
2005-06-02 11:40:00,28.6,28.6,28.57,28.59,35800.0,18.2461,18.2461,18.2269,18.2397,35800.0
2005-06-02 11:50:00,28.59,28.69,28.59,28.69,45100.0,18.2397,18.3035,18.2397,18.3035,45100.0
2005-06-02 12:00:00,28.69,28.69,28.64,28.65,38900.0,18.3035,18.3035,18.2716,18.278,38900.0
2005-06-02 12:10:00,28.65,28.67,28.64,28.64,29900.0,18.278,18.2907,18.2716,18.2716,29900.0
2005-06-02 12:20:00,28.64,28.69,28.64,28.68,41900.0,18.2716,18.3035,18.2716,18.2971,41900.0
2005-06-02 12:30:00,28.7,28.75,28.69,28.69,26500.0,18.3099,18.3418,18.3035,18.3035,26500.0
2005-06-02 12:40:00,28.69,28.73,28.67,28.69,31500.0,18.3035,18.329,18.2907,18.3035,31500.0
2005-06-02 12:50:00,28.68,28.75,28.67,28.74,47900.0,18.2971,18.3418,18.2907,18.3354,47900.0
2005-06-02 13:00:00,28.74,28.75,28.72,28.73,27700.0,18.3354,18.3418,18.3226,18.329,27700.0
2005-06-02 13:10:00,28.73,28.73,28.68,28.7,24900.0,18.329,18.329,18.2971,18.3099,24900.0
2005-06-02 13:20:00,28.71,28.71,28.66,28.69,28400.0,18.3163,18.3163,18.2844,18.3035,28400.0
2005-06-02 13:30:00,28.69,28.69,28.65,28.66,27000.0,18.3035,18.3035,18.278,18.2844,27000.0
2005-06-02 13:40:00,28.65,28.7,28.63,28.68,41300.0,18.278,18.3099,18.2652,18.2971,41300.0
2005-06-02 13:50:00,28.67,28.69,28.64,28.64,20500.0,18.2907,18.3035,18.2716,18.2716,20500.0
2005-06-02 14:00:00,28.64,28.66,28.62,28.65,29300.0,18.2716,18.2844,18.2588,18.278,29300.0
2005-06-02 14:10:00,28.64,28.66,28.63,28.66,33500.0,18.2716,18.2844,18.2652,18.2844,33500.0
2005-06-02 14:20:00,28.66,28.74,28.64,28.74,34800.0,18.2844,18.3354,18.2716,18.3354,34800.0
2005-06-02 14:30:00,28.73,28.8,28.73,28.77,36500.0,18.329,18.3737,18.329,18.3545,36500.0
2005-06-02 14:40:00,28.77,28.79,28.74,28.78,38300.0,18.3545,18.3673,18.3354,18.3609,38300.0
2005-06-02 14:50:00,28.78,28.8,28.76,28.76,98200.0,18.3609,18.3737,18.3482,18.3482,98200.0
2005-06-02 15:00:00,28.75,28.79,28.71,28.76,56800.0,18.3418,18.3673,18.3163,18.3482,56800.0
2005-06-02 15:10:00,28.76,28.77,28.71,28.73,34200.0,18.3482,18.3545,18.3163,18.329,34200.0
2005-06-02 15:20:00,28.72,28.74,28.65,28.74,54400.0,18.3226,18.3354,18.278,18.3354,54400.0
2005-06-02 15:30:00,28.73,28.73,28.66,28.69,40400.0,18.329,18.329,18.2844,18.3035,40400.0
2005-06-02 15:40:00,28.69,28.81,28.66,28.76,88300.0,18.3035,18.3801,18.2844,18.3482,88300.0
2005-06-02 15:50:00,28.76,28.77,28.63,28.66,141900.0,18.3482,18.3545,18.2652,18.2844,141900.0
2005-06-03 09:30:00,28.8,28.95,28.78,28.95,92500.0,18.3737,18.4694,18.3609,18.4694,92500.0
2005-06-03 09:40:00,28.95,29.15,28.93,29.03,136000.0,18.4694,18.597,18.4566,18.5204,136000.0
2005-06-03 09:50:00,29.0,29.06,28.93,29.0,93900.0,18.5013,18.5396,18.4566,18.5013,93900.0
2005-06-03 10:00:00,28.96,28.98,28.8,28.84,50800.0,18.4758,18.4885,18.3737,18.3992,50800.0
2005-06-03 10:10:00,28.84,28.85,28.73,28.73,71000.0,18.3992,18.4056,18.329,18.329,71000.0
2005-06-03 10:20:00,28.73,28.82,28.73,28.8,74700.0,18.329,18.3864,18.329,18.3737,74700.0
2005-06-03 10:30:00,28.81,28.86,28.75,28.85,83400.0,18.3801,18.412,18.3418,18.4056,83400.0
2005-06-03 10:40:00,28.85,28.9,28.85,28.88,78900.0,18.4056,18.4375,18.4056,18.4247,78900.0
2005-06-03 10:50:00,28.86,28.93,28.86,28.89,35400.0,18.412,18.4566,18.412,18.4311,35400.0
2005-06-03 11:00:00,28.91,29.0,28.89,28.98,53600.0,18.4439,18.5013,18.4311,18.4885,53600.0
2005-06-03 11:10:00,28.97,29.01,28.83,28.84,27700.0,18.4821,18.5077,18.3928,18.3992,27700.0
2005-06-03 11:20:00,28.83,28.86,28.83,28.86,18300.0,18.3928,18.412,18.3928,18.412,18300.0
2005-06-03 11:30:00,28.85,28.86,28.83,28.83,28900.0,18.4056,18.412,18.3928,18.3928,28900.0
2005-06-03 11:40:00,28.83,28.86,28.8,28.84,36700.0,18.3928,18.412,18.3737,18.3992,36700.0
2005-06-03 11:50:00,28.84,28.84,28.8,28.81,33600.0,18.3992,18.3992,18.3737,18.3801,33600.0
2005-06-03 12:00:00,28.81,28.82,28.8,28.82,20400.0,18.3801,18.3864,18.3737,18.3864,20400.0
2005-06-03 12:10:00,28.82,28.85,28.77,28.85,36100.0,18.3864,18.4056,18.3545,18.4056,36100.0
2005-06-03 12:20:00,28.84,28.86,28.81,28.81,8700.0,18.3992,18.412,18.3801,18.3801,8700.0
2005-06-03 12:30:00,28.81,28.82,28.8,28.82,12600.0,18.3801,18.3864,18.3737,18.3864,12600.0
2005-06-03 12:40:00,28.81,28.83,28.8,28.81,9100.0,18.3801,18.3928,18.3737,18.3801,9100.0
2005-06-03 12:50:00,28.82,28.87,28.81,28.87,28000.0,18.3864,18.4183,18.3801,18.4183,28000.0
2005-06-03 13:00:00,28.87,28.87,28.86,28.87,27400.0,18.4183,18.4183,18.412,18.4183,27400.0
2005-06-03 13:10:00,28.87,28.89,28.86,28.86,27500.0,18.4183,18.4311,18.412,18.412,27500.0
2005-06-03 13:20:00,28.86,28.88,28.85,28.88,22200.0,18.412,18.4247,18.4056,18.4247,22200.0
2005-06-03 13:30:00,28.89,28.91,28.87,28.88,17600.0,18.4311,18.4439,18.4183,18.4247,17600.0
2005-06-03 13:40:00,28.88,28.89,28.86,28.88,12600.0,18.4247,18.4311,18.412,18.4247,12600.0
2005-06-03 13:50:00,28.87,28.89,28.85,28.88,12600.0,18.4183,18.4311,18.4056,18.4247,12600.0
2005-06-03 14:00:00,28.88,28.91,28.81,28.91,50200.0,18.4247,18.4439,18.3801,18.4439,50200.0
2005-06-03 14:10:00,28.91,28.95,28.86,28.94,11700.0,18.4439,18.4694,18.412,18.463,11700.0
2005-06-03 14:20:00,28.94,29.03,28.92,29.01,47600.0,18.463,18.5204,18.4502,18.5077,47600.0
2005-06-03 14:30:00,29.01,29.03,29.0,29.03,26100.0,18.5077,18.5204,18.5013,18.5204,26100.0
2005-06-03 14:40:00,29.02,29.03,29.0,29.0,30900.0,18.514,18.5204,18.5013,18.5013,30900.0
2005-06-03 14:50:00,29.0,29.01,28.93,28.95,38900.0,18.5013,18.5077,18.4566,18.4694,38900.0
2005-06-03 15:00:00,28.94,29.0,28.9,29.0,27800.0,18.463,18.5013,18.4375,18.5013,27800.0
2005-06-03 15:10:00,29.0,29.01,28.95,28.96,28500.0,18.5013,18.5077,18.4694,18.4758,28500.0
2005-06-03 15:20:00,28.96,28.99,28.94,28.97,39200.0,18.4758,18.4949,18.463,18.4821,39200.0
2005-06-03 15:30:00,28.97,29.06,28.96,29.04,67800.0,18.4821,18.5396,18.4758,18.5268,67800.0
2005-06-03 15:40:00,29.04,29.04,28.98,28.99,35600.0,18.5268,18.5268,18.4885,18.4949,35600.0
2005-06-03 15:50:00,28.98,29.04,28.94,29.01,47100.0,18.4885,18.5268,18.463,18.5077,47100.0
2005-06-06 09:30:00,28.9,28.95,28.86,28.86,39800.0,18.4375,18.4694,18.412,18.412,39800.0
2005-06-06 09:40:00,28.87,28.88,28.59,28.61,45000.0,18.4183,18.4247,18.2397,18.2525,45000.0
2005-06-06 09:50:00,28.62,28.78,28.55,28.76,45800.0,18.2588,18.3609,18.2142,18.3482,45800.0
2005-06-06 10:00:00,28.77,28.81,28.64,28.67,31500.0,18.3545,18.3801,18.2716,18.2907,31500.0
2005-06-06 10:10:00,28.68,28.79,28.66,28.74,31500.0,18.2971,18.3673,18.2844,18.3354,31500.0
2005-06-06 10:20:00,28.71,28.78,28.7,28.71,22300.0,18.3163,18.3609,18.3099,18.3163,22300.0
2005-06-06 10:30:00,28.71,28.8,28.65,28.78,132400.0,18.3163,18.3737,18.278,18.3609,132400.0
2005-06-06 10:40:00,28.78,28.79,28.73,28.73,21300.0,18.3609,18.3673,18.329,18.329,21300.0
2005-06-06 10:50:00,28.74,28.83,28.73,28.77,40200.0,18.3354,18.3928,18.329,18.3545,40200.0
2005-06-06 11:00:00,28.76,28.77,28.71,28.73,22100.0,18.3482,18.3545,18.3163,18.329,22100.0
2005-06-06 11:10:00,28.71,28.79,28.71,28.79,22600.0,18.3163,18.3673,18.3163,18.3673,22600.0
2005-06-06 11:20:00,28.79,28.93,28.79,28.93,60500.0,18.3673,18.4566,18.3673,18.4566,60500.0
2005-06-06 11:30:00,28.93,28.95,28.83,28.83,52800.0,18.4566,18.4694,18.3928,18.3928,52800.0
2005-06-06 11:40:00,28.83,28.86,28.82,28.85,22600.0,18.3928,18.412,18.3864,18.4056,22600.0
2005-06-06 11:50:00,28.84,28.85,28.83,28.85,18000.0,18.3992,18.4056,18.3928,18.4056,18000.0
2005-06-06 12:00:00,28.88,28.92,28.87,28.89,19200.0,18.4247,18.4502,18.4183,18.4311,19200.0
2005-06-06 12:10:00,28.89,28.93,28.86,28.93,16900.0,18.4311,18.4566,18.412,18.4566,16900.0
2005-06-06 12:20:00,28.9,28.95,28.9,28.94,25000.0,18.4375,18.4694,18.4375,18.463,25000.0
2005-06-06 12:30:00,28.94,28.94,28.89,28.89,10100.0,18.463,18.463,18.4311,18.4311,10100.0
2005-06-06 12:40:00,28.89,28.9,28.89,28.89,10700.0,18.4311,18.4375,18.4311,18.4311,10700.0
2005-06-06 12:50:00,28.88,28.9,28.87,28.88,15300.0,18.4247,18.4375,18.4183,18.4247,15300.0
2005-06-06 13:00:00,28.88,28.89,28.87,28.87,17800.0,18.4247,18.4311,18.4183,18.4183,17800.0
2005-06-06 13:10:00,28.87,28.97,28.86,28.95,18800.0,18.4183,18.4821,18.412,18.4694,18800.0
2005-06-06 13:20:00,28.95,28.95,28.91,28.94,16900.0,18.4694,18.4694,18.4439,18.463,16900.0
2005-06-06 13:30:00,28.92,28.92,28.84,28.85,12800.0,18.4502,18.4502,18.3992,18.4056,12800.0
2005-06-06 13:40:00,28.85,28.93,28.84,28.91,22500.0,18.4056,18.4566,18.3992,18.4439,22500.0
2005-06-06 13:50:00,28.9,28.93,28.85,28.93,20300.0,18.4375,18.4566,18.4056,18.4566,20300.0
2005-06-06 14:00:00,28.95,28.99,28.88,28.98,31100.0,18.4694,18.4949,18.4247,18.4885,31100.0
2005-06-06 14:10:00,28.99,29.04,28.97,29.01,23500.0,18.4949,18.5268,18.4821,18.5077,23500.0
2005-06-06 14:20:00,29.02,29.07,29.01,29.04,42300.0,18.514,18.5459,18.5077,18.5268,42300.0
2005-06-06 14:30:00,29.05,29.08,29.04,29.08,21100.0,18.5332,18.5523,18.5268,18.5523,21100.0
2005-06-06 14:40:00,29.08,29.11,29.06,29.07,39600.0,18.5523,18.5715,18.5396,18.5459,39600.0
2005-06-06 14:50:00,29.07,29.1,29.06,29.06,23500.0,18.5459,18.5651,18.5396,18.5396,23500.0
2005-06-06 15:00:00,29.06,29.08,28.99,29.01,25500.0,18.5396,18.5523,18.4949,18.5077,25500.0
2005-06-06 15:10:00,29.01,29.05,29.0,29.0,52800.0,18.5077,18.5332,18.5013,18.5013,52800.0
2005-06-06 15:20:00,29.0,29.03,28.96,28.97,56700.0,18.5013,18.5204,18.4758,18.4821,56700.0
2005-06-06 15:30:00,28.98,29.08,28.97,29.05,69600.0,18.4885,18.5523,18.4821,18.5332,69600.0
2005-06-06 15:40:00,29.06,29.07,28.96,28.96,49700.0,18.5396,18.5459,18.4758,18.4758,49700.0
2005-06-06 15:50:00,28.97,29.02,28.95,29.01,67200.0,18.4821,18.514,18.4694,18.5077,67200.0
2005-06-07 09:30:00,29.0,29.1,28.96,29.04,51600.0,18.5013,18.5651,18.4758,18.5268,51600.0
2005-06-07 09:40:00,29.04,29.17,29.04,29.16,26300.0,18.5268,18.6097,18.5268,18.6034,26300.0
2005-06-07 09:50:00,29.16,29.17,29.1,29.12,143500.0,18.6034,18.6097,18.5651,18.5778,143500.0
2005-06-07 10:00:00,29.13,29.15,29.02,29.15,63700.0,18.5842,18.597,18.514,18.597,63700.0
2005-06-07 10:10:00,29.13,29.15,29.07,29.1,108100.0,18.5842,18.597,18.5459,18.5651,108100.0
2005-06-07 10:20:00,29.1,29.1,29.07,29.08,34200.0,18.5651,18.5651,18.5459,18.5523,34200.0
2005-06-07 10:30:00,29.09,29.1,29.08,29.09,146800.0,18.5587,18.5651,18.5523,18.5587,146800.0
2005-06-07 10:40:00,29.11,29.12,29.09,29.11,59900.0,18.5715,18.5778,18.5587,18.5715,59900.0
2005-06-07 10:50:00,29.11,29.11,29.09,29.1,34700.0,18.5715,18.5715,18.5587,18.5651,34700.0
2005-06-07 11:00:00,29.11,29.14,29.09,29.12,219800.0,18.5715,18.5906,18.5587,18.5778,219800.0
2005-06-07 11:10:00,29.12,29.14,29.06,29.06,21100.0,18.5778,18.5906,18.5396,18.5396,21100.0
2005-06-07 11:20:00,29.1,29.12,29.07,29.1,37200.0,18.5651,18.5778,18.5459,18.5651,37200.0
2005-06-07 11:30:00,29.1,29.1,29.08,29.08,53200.0,18.5651,18.5651,18.5523,18.5523,53200.0
2005-06-07 11:40:00,29.08,29.1,29.04,29.1,47100.0,18.5523,18.5651,18.5268,18.5651,47100.0
2005-06-07 11:50:00,29.1,29.15,29.08,29.08,46800.0,18.5651,18.597,18.5523,18.5523,46800.0
2005-06-07 12:00:00,29.09,29.1,29.05,29.05,16900.0,18.5587,18.5651,18.5332,18.5332,16900.0
2005-06-07 12:10:00,29.05,29.08,29.0,29.06,351200.0,18.5332,18.5523,18.5013,18.5396,351200.0
2005-06-07 12:20:00,29.07,29.1,29.05,29.09,24900.0,18.5459,18.5651,18.5332,18.5587,24900.0
2005-06-07 12:30:00,29.1,29.1,29.08,29.09,49900.0,18.5651,18.5651,18.5523,18.5587,49900.0
2005-06-07 12:40:00,29.09,29.1,29.08,29.09,13900.0,18.5587,18.5651,18.5523,18.5587,13900.0
2005-06-07 12:50:00,29.09,29.1,29.08,29.09,19400.0,18.5587,18.5651,18.5523,18.5587,19400.0
2005-06-07 13:00:00,29.09,29.09,29.07,29.08,9800.0,18.5587,18.5587,18.5459,18.5523,9800.0
2005-06-07 13:10:00,29.09,29.1,29.08,29.08,14800.0,18.5587,18.5651,18.5523,18.5523,14800.0
2005-06-07 13:20:00,29.08,29.08,29.06,29.06,12000.0,18.5523,18.5523,18.5396,18.5396,12000.0
2005-06-07 13:30:00,29.09,29.09,29.06,29.09,57400.0,18.5587,18.5587,18.5396,18.5587,57400.0
2005-06-07 13:40:00,29.09,29.09,29.06,29.06,19400.0,18.5587,18.5587,18.5396,18.5396,19400.0
2005-06-07 13:50:00,29.06,29.08,29.06,29.07,21600.0,18.5396,18.5523,18.5396,18.5459,21600.0
2005-06-07 14:00:00,29.06,29.09,29.05,29.08,34200.0,18.5396,18.5587,18.5332,18.5523,34200.0
2005-06-07 14:10:00,29.08,29.09,29.05,29.09,75600.0,18.5523,18.5587,18.5332,18.5587,75600.0
2005-06-07 14:20:00,29.09,29.09,29.03,29.03,125700.0,18.5587,18.5587,18.5204,18.5204,125700.0
2005-06-07 14:30:00,29.03,29.09,29.01,29.08,28100.0,18.5204,18.5587,18.5077,18.5523,28100.0
2005-06-07 14:40:00,29.07,29.08,29.05,29.07,21200.0,18.5459,18.5523,18.5332,18.5459,21200.0
2005-06-07 14:50:00,29.07,29.09,29.06,29.06,44100.0,18.5459,18.5587,18.5396,18.5396,44100.0
2005-06-07 15:00:00,29.07,29.07,29.05,29.05,23800.0,18.5459,18.5459,18.5332,18.5332,23800.0
2005-06-07 15:10:00,29.05,29.06,28.94,28.96,36700.0,18.5332,18.5396,18.463,18.4758,36700.0
2005-06-07 15:20:00,28.96,28.98,28.93,28.93,20500.0,18.4758,18.4885,18.4566,18.4566,20500.0
2005-06-07 15:30:00,28.9,28.91,28.76,28.91,75300.0,18.4375,18.4439,18.3482,18.4439,75300.0
2005-06-07 15:40:00,28.91,28.91,28.84,28.88,24600.0,18.4439,18.4439,18.3992,18.4247,24600.0
2005-06-07 15:50:00,28.87,28.87,28.75,28.82,62000.0,18.4183,18.4183,18.3418,18.3864,62000.0
2005-06-08 09:30:00,28.92,28.95,28.87,28.92,30900.0,18.4502,18.4694,18.4183,18.4502,30900.0
2005-06-08 09:40:00,28.92,28.96,28.86,28.95,24400.0,18.4502,18.4758,18.412,18.4694,24400.0
2005-06-08 09:50:00,28.94,28.95,28.86,28.88,46600.0,18.463,18.4694,18.412,18.4247,46600.0
2005-06-08 10:00:00,28.89,28.98,28.88,28.88,41900.0,18.4311,18.4885,18.4247,18.4247,41900.0
2005-06-08 10:10:00,28.88,28.93,28.88,28.93,19300.0,18.4247,18.4566,18.4247,18.4566,19300.0
2005-06-08 10:20:00,28.94,28.98,28.91,28.96,25500.0,18.463,18.4885,18.4439,18.4758,25500.0
2005-06-08 10:30:00,28.93,28.93,28.81,28.89,13800.0,18.4566,18.4566,18.3801,18.4311,13800.0
2005-06-08 10:40:00,28.88,28.91,28.88,28.89,49300.0,18.4247,18.4439,18.4247,18.4311,49300.0
2005-06-08 10:50:00,28.9,28.96,28.89,28.92,18800.0,18.4375,18.4758,18.4311,18.4502,18800.0
2005-06-08 11:00:00,28.91,28.94,28.86,28.87,13700.0,18.4439,18.463,18.412,18.4183,13700.0
2005-06-08 11:10:00,28.88,28.9,28.88,28.9,16700.0,18.4247,18.4375,18.4247,18.4375,16700.0
2005-06-08 11:20:00,28.9,28.93,28.86,28.88,16400.0,18.4375,18.4566,18.412,18.4247,16400.0
2005-06-08 11:30:00,28.89,28.89,28.88,28.89,16300.0,18.4311,18.4311,18.4247,18.4311,16300.0
2005-06-08 11:40:00,28.89,28.9,28.88,28.89,10400.0,18.4311,18.4375,18.4247,18.4311,10400.0
2005-06-08 11:50:00,28.88,28.94,28.87,28.94,23400.0,18.4247,18.463,18.4183,18.463,23400.0
2005-06-08 12:00:00,28.95,28.98,28.95,28.97,25700.0,18.4694,18.4885,18.4694,18.4821,25700.0
2005-06-08 12:10:00,28.97,28.98,28.91,28.93,25300.0,18.4821,18.4885,18.4439,18.4566,25300.0
2005-06-08 12:20:00,28.91,28.95,28.88,28.9,16800.0,18.4439,18.4694,18.4247,18.4375,16800.0
2005-06-08 12:30:00,28.9,28.9,28.88,28.89,11900.0,18.4375,18.4375,18.4247,18.4311,11900.0
2005-06-08 12:40:00,28.89,28.9,28.88,28.89,18200.0,18.4311,18.4375,18.4247,18.4311,18200.0
2005-06-08 12:50:00,28.89,28.9,28.88,28.88,7300.0,18.4311,18.4375,18.4247,18.4247,7300.0
2005-06-08 13:00:00,28.88,28.88,28.86,28.86,14800.0,18.4247,18.4247,18.412,18.412,14800.0
2005-06-08 13:10:00,28.86,28.88,28.82,28.88,12900.0,18.412,18.4247,18.3864,18.4247,12900.0
2005-06-08 13:20:00,28.87,28.88,28.87,28.88,6900.0,18.4183,18.4247,18.4183,18.4247,6900.0
2005-06-08 13:30:00,28.88,28.89,28.83,28.86,15000.0,18.4247,18.4311,18.3928,18.412,15000.0
2005-06-08 13:40:00,28.86,28.9,28.81,28.82,69200.0,18.412,18.4375,18.3801,18.3864,69200.0
2005-06-08 13:50:00,28.8,28.86,28.8,28.83,22900.0,18.3737,18.412,18.3737,18.3928,22900.0
2005-06-08 14:00:00,28.83,28.83,28.7,28.7,26400.0,18.3928,18.3928,18.3099,18.3099,26400.0
2005-06-08 14:10:00,28.71,28.74,28.65,28.74,15200.0,18.3163,18.3354,18.278,18.3354,15200.0
2005-06-08 14:20:00,28.73,28.8,28.72,28.78,16400.0,18.329,18.3737,18.3226,18.3609,16400.0
2005-06-08 14:30:00,28.77,28.78,28.73,28.75,21600.0,18.3545,18.3609,18.329,18.3418,21600.0
2005-06-08 14:40:00,28.76,28.79,28.76,28.79,17000.0,18.3482,18.3673,18.3482,18.3673,17000.0
2005-06-08 14:50:00,28.79,28.82,28.76,28.77,36500.0,18.3673,18.3864,18.3482,18.3545,36500.0
2005-06-08 15:00:00,28.77,28.8,28.75,28.8,9400.0,18.3545,18.3737,18.3418,18.3737,9400.0
2005-06-08 15:10:00,28.79,28.8,28.77,28.77,8700.0,18.3673,18.3737,18.3545,18.3545,8700.0
2005-06-08 15:20:00,28.77,28.77,28.72,28.74,24800.0,18.3545,18.3545,18.3226,18.3354,24800.0
2005-06-08 15:30:00,28.74,28.74,28.7,28.71,10800.0,18.3354,18.3354,18.3099,18.3163,10800.0
2005-06-08 15:40:00,28.71,28.72,28.69,28.72,19600.0,18.3163,18.3226,18.3035,18.3226,19600.0
2005-06-08 15:50:00,28.71,28.73,28.7,28.71,30900.0,18.3163,18.329,18.3099,18.3163,30900.0
2005-06-09 09:30:00,28.67,28.67,28.61,28.63,22400.0,18.2907,18.2907,18.2525,18.2652,22400.0
2005-06-09 09:40:00,28.65,28.75,28.65,28.75,14600.0,18.278,18.3418,18.278,18.3418,14600.0
2005-06-09 09:50:00,28.75,28.84,28.74,28.84,18500.0,18.3418,18.3992,18.3354,18.3992,18500.0
2005-06-09 10:00:00,28.84,28.84,28.71,28.79,63700.0,18.3992,18.3992,18.3163,18.3673,63700.0
2005-06-09 10:10:00,28.79,28.79,28.7,28.72,45100.0,18.3673,18.3673,18.3099,18.3226,45100.0
2005-06-09 10:20:00,28.72,28.73,28.68,28.71,32900.0,18.3226,18.329,18.2971,18.3163,32900.0
2005-06-09 10:30:00,28.71,28.79,28.71,28.71,27000.0,18.3163,18.3673,18.3163,18.3163,27000.0
2005-06-09 10:40:00,28.69,28.7,28.65,28.7,27900.0,18.3035,18.3099,18.278,18.3099,27900.0
2005-06-09 10:50:00,28.7,28.75,28.7,28.72,10600.0,18.3099,18.3418,18.3099,18.3226,10600.0
2005-06-09 11:00:00,28.71,28.72,28.64,28.64,18700.0,18.3163,18.3226,18.2716,18.2716,18700.0
2005-06-09 11:10:00,28.63,28.63,28.55,28.59,20900.0,18.2652,18.2652,18.2142,18.2397,20900.0
2005-06-09 11:20:00,28.59,28.64,28.59,28.6,15400.0,18.2397,18.2716,18.2397,18.2461,15400.0
2005-06-09 11:30:00,28.6,28.67,28.59,28.64,43200.0,18.2461,18.2907,18.2397,18.2716,43200.0
2005-06-09 11:40:00,28.63,28.65,28.62,28.65,36200.0,18.2652,18.278,18.2588,18.278,36200.0
2005-06-09 11:50:00,28.65,28.67,28.65,28.65,24200.0,18.278,18.2907,18.278,18.278,24200.0
2005-06-09 12:00:00,28.65,28.68,28.63,28.65,20800.0,18.278,18.2971,18.2652,18.278,20800.0
2005-06-09 12:10:00,28.65,28.7,28.64,28.7,16800.0,18.278,18.3099,18.2716,18.3099,16800.0
2005-06-09 12:20:00,28.7,28.78,28.69,28.7,36600.0,18.3099,18.3609,18.3035,18.3099,36600.0
2005-06-09 12:30:00,28.7,28.72,28.69,28.71,36800.0,18.3099,18.3226,18.3035,18.3163,36800.0
2005-06-09 12:40:00,28.71,28.71,28.61,28.67,2591200.0,18.3163,18.3163,18.2525,18.2907,2591200.0
2005-06-09 12:50:00,28.68,28.69,28.61,28.67,77800.0,18.2971,18.3035,18.2525,18.2907,77800.0
2005-06-09 13:00:00,28.67,28.68,28.66,28.68,35100.0,18.2907,18.2971,18.2844,18.2971,35100.0
2005-06-09 13:10:00,28.68,28.68,28.58,28.58,69500.0,18.2971,18.2971,18.2333,18.2333,69500.0
2005-06-09 13:20:00,28.57,28.61,28.57,28.59,209900.0,18.2269,18.2525,18.2269,18.2397,209900.0
2005-06-09 13:30:00,28.59,28.61,28.59,28.59,44300.0,18.2397,18.2525,18.2397,18.2397,44300.0
2005-06-09 13:40:00,28.6,28.6,28.59,28.6,49400.0,18.2461,18.2461,18.2397,18.2461,49400.0
2005-06-09 13:50:00,28.6,28.62,28.59,28.61,21900.0,18.2461,18.2588,18.2397,18.2525,21900.0
2005-06-09 14:00:00,28.61,28.61,28.59,28.59,35800.0,18.2525,18.2525,18.2397,18.2397,35800.0
2005-06-09 14:10:00,28.58,28.62,28.55,28.6,41100.0,18.2333,18.2588,18.2142,18.2461,41100.0
2005-06-09 14:20:00,28.6,28.61,28.48,28.5,126000.0,18.2461,18.2525,18.1695,18.1823,126000.0
2005-06-09 14:30:00,28.47,28.55,28.46,28.48,65500.0,18.1631,18.2142,18.1568,18.1695,65500.0
2005-06-09 14:40:00,28.47,28.56,28.47,28.53,42000.0,18.1631,18.2206,18.1631,18.2014,42000.0
2005-06-09 14:50:00,28.54,28.6,28.53,28.6,31600.0,18.2078,18.2461,18.2014,18.2461,31600.0
2005-06-09 15:00:00,28.6,28.6,28.57,28.59,33800.0,18.2461,18.2461,18.2269,18.2397,33800.0
2005-06-09 15:10:00,28.59,28.6,28.58,28.59,30500.0,18.2397,18.2461,18.2333,18.2397,30500.0
2005-06-09 15:20:00,28.59,28.62,28.59,28.61,30000.0,18.2397,18.2588,18.2397,18.2525,30000.0
2005-06-09 15:30:00,28.61,28.62,28.56,28.58,61400.0,18.2525,18.2588,18.2206,18.2333,61400.0
2005-06-09 15:40:00,28.58,28.63,28.57,28.59,51300.0,18.2333,18.2652,18.2269,18.2397,51300.0
2005-06-09 15:50:00,28.6,28.6,28.56,28.6,49500.0,18.2461,18.2461,18.2206,18.2461,49500.0
2005-06-10 09:30:00,26.87,28.58,26.87,28.54,41300.0,17.1424,18.2333,17.1424,18.2078,41300.0
2005-06-10 09:40:00,28.54,28.6,28.54,28.56,48300.0,18.2078,18.2461,18.2078,18.2206,48300.0
2005-06-10 09:50:00,28.54,28.66,28.54,28.64,39700.0,18.2078,18.2844,18.2078,18.2716,39700.0
2005-06-10 10:00:00,28.64,28.64,28.59,28.61,54900.0,18.2716,18.2716,18.2397,18.2525,54900.0
2005-06-10 10:10:00,28.6,28.61,28.5,28.5,29700.0,18.2461,18.2525,18.1823,18.1823,29700.0
2005-06-10 10:20:00,28.5,28.6,28.5,28.59,35500.0,18.1823,18.2461,18.1823,18.2397,35500.0
2005-06-10 10:30:00,28.59,28.65,28.59,28.65,70600.0,18.2397,18.278,18.2397,18.278,70600.0
2005-06-10 10:40:00,28.65,28.7,28.65,28.66,23400.0,18.278,18.3099,18.278,18.2844,23400.0
2005-06-10 10:50:00,28.66,28.68,28.65,28.66,18300.0,18.2844,18.2971,18.278,18.2844,18300.0
2005-06-10 11:00:00,28.67,28.68,28.65,28.68,22100.0,18.2907,18.2971,18.278,18.2971,22100.0
2005-06-10 11:10:00,28.69,28.72,28.66,28.69,11900.0,18.3035,18.3226,18.2844,18.3035,11900.0
2005-06-10 11:20:00,28.68,28.71,28.66,28.68,13100.0,18.2971,18.3163,18.2844,18.2971,13100.0
2005-06-10 11:30:00,28.68,28.69,28.61,28.61,19200.0,18.2971,18.3035,18.2525,18.2525,19200.0
2005-06-10 11:40:00,28.61,28.65,28.61,28.62,12500.0,18.2525,18.278,18.2525,18.2588,12500.0
2005-06-10 11:50:00,28.62,28.72,28.62,28.65,20100.0,18.2588,18.3226,18.2588,18.278,20100.0
2005-06-10 12:00:00,28.65,28.7,28.64,28.67,23900.0,18.278,18.3099,18.2716,18.2907,23900.0
2005-06-10 12:10:00,28.65,28.69,28.62,28.64,33300.0,18.278,18.3035,18.2588,18.2716,33300.0
2005-06-10 12:20:00,28.64,28.69,28.62,28.63,40500.0,18.2716,18.3035,18.2588,18.2652,40500.0
2005-06-10 12:30:00,28.63,28.66,28.63,28.66,42500.0,18.2652,18.2844,18.2652,18.2844,42500.0
2005-06-10 12:40:00,28.66,28.67,28.63,28.66,23900.0,18.2844,18.2907,18.2652,18.2844,23900.0
2005-06-10 12:50:00,28.66,28.67,28.63,28.65,49800.0,18.2844,18.2907,18.2652,18.278,49800.0
2005-06-10 13:00:00,28.64,28.65,28.61,28.62,18400.0,18.2716,18.278,18.2525,18.2588,18400.0
2005-06-10 13:10:00,28.62,28.64,28.6,28.61,21700.0,18.2588,18.2716,18.2461,18.2525,21700.0
2005-06-10 13:20:00,28.62,28.64,28.6,28.62,153600.0,18.2588,18.2716,18.2461,18.2588,153600.0
2005-06-10 13:30:00,28.62,28.65,28.61,28.64,42000.0,18.2588,18.278,18.2525,18.2716,42000.0
2005-06-10 13:40:00,28.65,28.66,28.64,28.66,13100.0,18.278,18.2844,18.2716,18.2844,13100.0
2005-06-10 13:50:00,28.66,28.68,28.66,28.67,25700.0,18.2844,18.2971,18.2844,18.2907,25700.0
2005-06-10 14:00:00,28.67,28.68,28.62,28.62,16600.0,18.2907,18.2971,18.2588,18.2588,16600.0
2005-06-10 14:10:00,28.62,28.63,28.61,28.61,13400.0,18.2588,18.2652,18.2525,18.2525,13400.0
2005-06-10 14:20:00,28.62,28.65,28.6,28.6,25400.0,18.2588,18.278,18.2461,18.2461,25400.0
2005-06-10 14:30:00,28.6,28.6,28.58,28.59,29900.0,18.2461,18.2461,18.2333,18.2397,29900.0
2005-06-10 14:40:00,28.59,28.62,28.55,28.55,32100.0,18.2397,18.2588,18.2142,18.2142,32100.0
2005-06-10 14:50:00,28.54,28.6,28.53,28.6,45400.0,18.2078,18.2461,18.2014,18.2461,45400.0
2005-06-10 15:00:00,28.61,28.7,28.59,28.59,31200.0,18.2525,18.3099,18.2397,18.2397,31200.0
2005-06-10 15:10:00,28.59,28.68,28.55,28.59,69700.0,18.2397,18.2971,18.2142,18.2397,69700.0
2005-06-10 15:20:00,28.59,28.71,28.58,28.69,99300.0,18.2397,18.3163,18.2333,18.3035,99300.0
2005-06-10 15:30:00,28.69,28.72,28.68,28.69,43800.0,18.3035,18.3226,18.2971,18.3035,43800.0
2005-06-10 15:40:00,28.68,28.69,28.59,28.59,187900.0,18.2971,18.3035,18.2397,18.2397,187900.0
2005-06-10 15:50:00,28.58,28.63,28.57,28.62,98600.0,18.2333,18.2652,18.2269,18.2588,98600.0
2005-06-13 09:30:00,28.43,28.43,28.26,28.27,33800.0,18.1376,18.1376,18.0292,18.0356,33800.0
2005-06-13 09:40:00,28.27,28.29,28.25,28.25,132400.0,18.0356,18.0483,18.0228,18.0228,132400.0
2005-06-13 09:50:00,28.26,28.27,28.22,28.24,24100.0,18.0292,18.0356,18.0037,18.0164,24100.0
2005-06-13 10:00:00,28.23,28.23,28.08,28.14,53900.0,18.01,18.01,17.9143,17.9526,53900.0
2005-06-13 10:10:00,28.14,28.27,28.14,28.25,26100.0,17.9526,18.0356,17.9526,18.0228,26100.0
2005-06-13 10:20:00,28.27,28.29,28.21,28.26,46700.0,18.0356,18.0483,17.9973,18.0292,46700.0
2005-06-13 10:30:00,28.26,28.73,28.25,28.36,53700.0,18.0292,18.329,18.0228,18.093,53700.0
2005-06-13 10:40:00,28.37,28.47,28.3,28.38,71000.0,18.0994,18.1631,18.0547,18.1057,71000.0
2005-06-13 10:50:00,28.4,28.4,28.33,28.36,61900.0,18.1185,18.1185,18.0738,18.093,61900.0
2005-06-13 11:00:00,28.36,28.61,28.36,28.6,46500.0,18.093,18.2525,18.093,18.2461,46500.0
2005-06-13 11:10:00,28.61,28.63,28.54,28.54,45600.0,18.2525,18.2652,18.2078,18.2078,45600.0
2005-06-13 11:20:00,28.55,28.61,28.55,28.57,25800.0,18.2142,18.2525,18.2142,18.2269,25800.0
2005-06-13 11:30:00,28.57,28.57,28.5,28.51,30900.0,18.2269,18.2269,18.1823,18.1887,30900.0
2005-06-13 11:40:00,28.51,28.51,28.47,28.49,13100.0,18.1887,18.1887,18.1631,18.1759,13100.0
2005-06-13 11:50:00,28.5,28.55,28.5,28.53,21800.0,18.1823,18.2142,18.1823,18.2014,21800.0
2005-06-13 12:00:00,28.53,28.54,28.41,28.41,13400.0,18.2014,18.2078,18.1249,18.1249,13400.0
2005-06-13 12:10:00,28.4,28.45,28.4,28.45,13200.0,18.1185,18.1504,18.1185,18.1504,13200.0
2005-06-13 12:20:00,28.45,28.47,28.43,28.47,17100.0,18.1504,18.1631,18.1376,18.1631,17100.0
2005-06-13 12:30:00,28.47,28.47,28.44,28.44,13700.0,18.1631,18.1631,18.144,18.144,13700.0
2005-06-13 12:40:00,28.44,28.45,28.37,28.41,34800.0,18.144,18.1504,18.0994,18.1249,34800.0
2005-06-13 12:50:00,28.41,28.47,28.41,28.41,16200.0,18.1249,18.1631,18.1249,18.1249,16200.0
2005-06-13 13:00:00,28.41,28.43,28.4,28.42,1069000.0,18.1249,18.1376,18.1185,18.1312,1069000.0
2005-06-13 13:10:00,28.41,28.43,28.4,28.42,12100.0,18.1249,18.1376,18.1185,18.1312,12100.0
2005-06-13 13:20:00,28.42,28.42,28.41,28.42,11800.0,18.1312,18.1312,18.1249,18.1312,11800.0
2005-06-13 13:30:00,28.42,28.43,28.41,28.43,41900.0,18.1312,18.1376,18.1249,18.1376,41900.0
2005-06-13 13:40:00,28.42,28.43,28.4,28.4,20300.0,18.1312,18.1376,18.1185,18.1185,20300.0
2005-06-13 13:50:00,28.4,28.4,28.32,28.33,15200.0,18.1185,18.1185,18.0675,18.0738,15200.0
2005-06-13 14:00:00,28.32,28.36,28.28,28.32,25300.0,18.0675,18.093,18.0419,18.0675,25300.0
2005-06-13 14:10:00,28.33,28.35,28.26,28.27,12600.0,18.0738,18.0866,18.0292,18.0356,12600.0
2005-06-13 14:20:00,28.28,28.32,28.26,28.29,22400.0,18.0419,18.0675,18.0292,18.0483,22400.0
2005-06-13 14:30:00,28.29,28.34,28.22,28.32,37400.0,18.0483,18.0802,18.0037,18.0675,37400.0
2005-06-13 14:40:00,28.31,28.32,28.28,28.3,20600.0,18.0611,18.0675,18.0419,18.0547,20600.0
2005-06-13 14:50:00,28.29,28.35,28.29,28.29,29700.0,18.0483,18.0866,18.0483,18.0483,29700.0
2005-06-13 15:00:00,28.3,28.3,28.18,28.18,44100.0,18.0547,18.0547,17.9781,17.9781,44100.0
2005-06-13 15:10:00,28.18,28.2,28.11,28.14,35600.0,17.9781,17.9909,17.9335,17.9526,35600.0
2005-06-13 15:20:00,28.13,28.21,28.13,28.2,37400.0,17.9462,17.9973,17.9462,17.9909,37400.0
2005-06-13 15:30:00,28.2,28.27,28.19,28.25,46900.0,17.9909,18.0356,17.9845,18.0228,46900.0
2005-06-13 15:40:00,28.26,28.29,28.23,28.28,59700.0,18.0292,18.0483,18.01,18.0419,59700.0
2005-06-13 15:50:00,28.29,28.3,28.2,28.24,65200.0,18.0483,18.0547,17.9909,18.0164,65200.0
2005-06-14 09:30:00,28.2,28.34,28.14,28.34,53800.0,17.9909,18.0802,17.9526,18.0802,53800.0
2005-06-14 09:40:00,28.34,28.35,28.22,28.22,19600.0,18.0802,18.0866,18.0037,18.0037,19600.0
2005-06-14 09:50:00,28.22,28.25,28.15,28.21,38700.0,18.0037,18.0228,17.959,17.9973,38700.0
2005-06-14 10:00:00,28.23,28.23,28.15,28.21,73400.0,18.01,18.01,17.959,17.9973,73400.0
2005-06-14 10:10:00,28.22,28.22,28.13,28.13,30100.0,18.0037,18.0037,17.9462,17.9462,30100.0
2005-06-14 10:20:00,28.12,28.17,28.05,28.15,35200.0,17.9399,17.9718,17.8952,17.959,35200.0
2005-06-14 10:30:00,28.14,28.21,28.14,28.19,32800.0,17.9526,17.9973,17.9526,17.9845,32800.0
2005-06-14 10:40:00,28.19,28.19,28.15,28.16,45000.0,17.9845,17.9845,17.959,17.9654,45000.0
2005-06-14 10:50:00,28.16,28.19,28.15,28.16,25200.0,17.9654,17.9845,17.959,17.9654,25200.0
2005-06-14 11:00:00,28.16,28.19,28.15,28.18,43900.0,17.9654,17.9845,17.959,17.9781,43900.0
2005-06-14 11:10:00,28.18,28.21,28.15,28.16,25800.0,17.9781,17.9973,17.959,17.9654,25800.0
2005-06-14 11:20:00,28.16,28.18,28.13,28.13,26300.0,17.9654,17.9781,17.9462,17.9462,26300.0
2005-06-14 11:30:00,28.14,28.16,28.09,28.13,28500.0,17.9526,17.9654,17.9207,17.9462,28500.0
2005-06-14 11:40:00,28.13,28.19,28.12,28.16,21100.0,17.9462,17.9845,17.9399,17.9654,21100.0
2005-06-14 11:50:00,28.17,28.17,28.13,28.16,22900.0,17.9718,17.9718,17.9462,17.9654,22900.0
2005-06-14 12:00:00,28.17,28.22,28.14,28.19,23700.0,17.9718,18.0037,17.9526,17.9845,23700.0
2005-06-14 12:10:00,28.2,28.2,28.18,28.19,26900.0,17.9909,17.9909,17.9781,17.9845,26900.0
2005-06-14 12:20:00,28.2,28.2,28.12,28.13,28300.0,17.9909,17.9909,17.9399,17.9462,28300.0
2005-06-14 12:30:00,28.13,28.19,28.11,28.19,15500.0,17.9462,17.9845,17.9335,17.9845,15500.0
2005-06-14 12:40:00,28.19,28.19,28.14,28.18,11400.0,17.9845,17.9845,17.9526,17.9781,11400.0
2005-06-14 12:50:00,28.17,28.23,28.14,28.19,28500.0,17.9718,18.01,17.9526,17.9845,28500.0
2005-06-14 13:00:00,28.2,28.2,28.16,28.16,23800.0,17.9909,17.9909,17.9654,17.9654,23800.0
2005-06-14 13:10:00,28.16,28.16,28.14,28.16,172900.0,17.9654,17.9654,17.9526,17.9654,172900.0
2005-06-14 13:20:00,28.17,28.19,28.16,28.16,26100.0,17.9718,17.9845,17.9654,17.9654,26100.0
2005-06-14 13:30:00,28.16,28.17,28.15,28.15,35500.0,17.9654,17.9718,17.959,17.959,35500.0
2005-06-14 13:40:00,28.15,28.23,28.15,28.2,40100.0,17.959,18.01,17.959,17.9909,40100.0
2005-06-14 13:50:00,28.2,28.25,28.16,28.25,30700.0,17.9909,18.0228,17.9654,18.0228,30700.0
2005-06-14 14:00:00,28.25,28.31,28.25,28.28,28700.0,18.0228,18.0611,18.0228,18.0419,28700.0
2005-06-14 14:10:00,28.27,28.28,28.2,28.24,30500.0,18.0356,18.0419,17.9909,18.0164,30500.0
2005-06-14 14:20:00,28.24,28.26,28.17,28.18,37200.0,18.0164,18.0292,17.9718,17.9781,37200.0
2005-06-14 14:30:00,28.19,28.25,28.17,28.21,27800.0,17.9845,18.0228,17.9718,17.9973,27800.0
2005-06-14 14:40:00,28.22,28.23,28.2,28.21,84500.0,18.0037,18.01,17.9909,17.9973,84500.0
2005-06-14 14:50:00,28.22,28.24,28.2,28.24,115300.0,18.0037,18.0164,17.9909,18.0164,115300.0
2005-06-14 15:00:00,28.24,28.25,28.22,28.25,190700.0,18.0164,18.0228,18.0037,18.0228,190700.0
2005-06-14 15:10:00,28.26,28.27,28.22,28.24,28400.0,18.0292,18.0356,18.0037,18.0164,28400.0
2005-06-14 15:20:00,28.23,28.25,28.19,28.2,33700.0,18.01,18.0228,17.9845,17.9909,33700.0
2005-06-14 15:30:00,28.21,28.21,28.15,28.19,55400.0,17.9973,17.9973,17.959,17.9845,55400.0
2005-06-14 15:40:00,28.19,28.21,28.17,28.18,113100.0,17.9845,17.9973,17.9718,17.9781,113100.0
2005-06-14 15:50:00,28.19,28.22,28.17,28.2,53100.0,17.9845,18.0037,17.9718,17.9909,53100.0
2005-06-15 09:30:00,28.36,28.36,28.05,28.07,48500.0,18.093,18.093,17.8952,17.908,48500.0
2005-06-15 09:40:00,28.07,28.31,28.03,28.1,81200.0,17.908,18.0611,17.8824,17.9271,81200.0
2005-06-15 09:50:00,28.08,28.1,27.96,27.96,314100.0,17.9143,17.9271,17.8378,17.8378,314100.0
2005-06-15 10:00:00,27.97,28.0,27.86,27.87,69500.0,17.8442,17.8633,17.774,17.7804,69500.0
2005-06-15 10:10:00,27.88,27.91,27.83,27.89,216700.0,17.7867,17.8059,17.7548,17.7931,216700.0
2005-06-15 10:20:00,27.89,27.89,27.82,27.85,91700.0,17.7931,17.7931,17.7485,17.7676,91700.0
2005-06-15 10:30:00,27.85,27.85,27.76,27.77,117200.0,17.7676,17.7676,17.7102,17.7166,117200.0
2005-06-15 10:40:00,27.78,27.81,27.67,27.72,159200.0,17.7229,17.7421,17.6528,17.6847,159200.0
2005-06-15 10:50:00,27.72,27.75,27.66,27.69,50400.0,17.6847,17.7038,17.6464,17.6655,50400.0
2005-06-15 11:00:00,27.68,27.74,27.68,27.73,173900.0,17.6591,17.6974,17.6591,17.691,173900.0
2005-06-15 11:10:00,27.73,27.84,27.73,27.83,51800.0,17.691,17.7612,17.691,17.7548,51800.0
2005-06-15 11:20:00,27.84,27.87,27.8,27.84,143500.0,17.7612,17.7804,17.7357,17.7612,143500.0
2005-06-15 11:30:00,27.84,27.84,27.8,27.84,75900.0,17.7612,17.7612,17.7357,17.7612,75900.0
2005-06-15 11:40:00,27.84,27.84,27.76,27.8,24800.0,17.7612,17.7612,17.7102,17.7357,24800.0
2005-06-15 11:50:00,27.79,27.81,27.68,27.7,50400.0,17.7293,17.7421,17.6591,17.6719,50400.0
2005-06-15 12:00:00,27.7,27.75,27.66,27.71,392700.0,17.6719,17.7038,17.6464,17.6783,392700.0
2005-06-15 12:10:00,27.71,27.77,27.7,27.77,44000.0,17.6783,17.7166,17.6719,17.7166,44000.0
2005-06-15 12:20:00,27.77,27.8,27.76,27.78,21400.0,17.7166,17.7357,17.7102,17.7229,21400.0
2005-06-15 12:30:00,27.8,27.86,27.75,27.79,26300.0,17.7357,17.774,17.7038,17.7293,26300.0
2005-06-15 12:40:00,27.79,27.8,27.76,27.77,47700.0,17.7293,17.7357,17.7102,17.7166,47700.0
2005-06-15 12:50:00,27.76,27.77,27.75,27.76,36500.0,17.7102,17.7166,17.7038,17.7102,36500.0
2005-06-15 13:00:00,27.76,27.78,27.76,27.77,27400.0,17.7102,17.7229,17.7102,17.7166,27400.0
2005-06-15 13:10:00,27.77,27.78,27.72,27.72,29700.0,17.7166,17.7229,17.6847,17.6847,29700.0
2005-06-15 13:20:00,27.74,27.74,27.69,27.69,34100.0,17.6974,17.6974,17.6655,17.6655,34100.0
2005-06-15 13:30:00,27.7,27.74,27.7,27.74,17500.0,17.6719,17.6974,17.6719,17.6974,17500.0
2005-06-15 13:40:00,27.74,27.76,27.72,27.76,42900.0,17.6974,17.7102,17.6847,17.7102,42900.0
2005-06-15 13:50:00,27.75,27.83,27.75,27.83,45900.0,17.7038,17.7548,17.7038,17.7548,45900.0
2005-06-15 14:00:00,27.84,27.84,27.77,27.79,62400.0,17.7612,17.7612,17.7166,17.7293,62400.0
2005-06-15 14:10:00,27.78,27.8,27.76,27.8,43500.0,17.7229,17.7357,17.7102,17.7357,43500.0
2005-06-15 14:20:00,27.8,27.8,27.77,27.79,41900.0,17.7357,17.7357,17.7166,17.7293,41900.0
2005-06-15 14:30:00,27.79,27.82,27.79,27.8,30900.0,17.7293,17.7485,17.7293,17.7357,30900.0
2005-06-15 14:40:00,27.8,27.82,27.74,27.81,59800.0,17.7357,17.7485,17.6974,17.7421,59800.0
2005-06-15 14:50:00,27.8,27.8,27.75,27.78,38900.0,17.7357,17.7357,17.7038,17.7229,38900.0
2005-06-15 15:00:00,27.78,27.8,27.76,27.78,128100.0,17.7229,17.7357,17.7102,17.7229,128100.0
2005-06-15 15:10:00,27.77,27.81,27.77,27.8,183200.0,17.7166,17.7421,17.7166,17.7357,183200.0
2005-06-15 15:20:00,27.8,27.83,27.8,27.82,66700.0,17.7357,17.7548,17.7357,17.7485,66700.0
2005-06-15 15:30:00,27.82,27.83,27.81,27.83,71200.0,17.7485,17.7548,17.7421,17.7548,71200.0
2005-06-15 15:40:00,27.82,27.83,27.75,27.77,62600.0,17.7485,17.7548,17.7038,17.7166,62600.0
2005-06-15 15:50:00,27.76,27.89,27.73,27.82,217500.0,17.7102,17.7931,17.691,17.7485,217500.0
2005-06-16 09:30:00,27.9,27.9,27.55,27.56,47000.0,17.7995,17.7995,17.5762,17.5826,47000.0
2005-06-16 09:40:00,27.58,27.87,27.58,27.79,30800.0,17.5954,17.7804,17.5954,17.7293,30800.0
2005-06-16 09:50:00,27.78,27.9,27.65,27.65,43900.0,17.7229,17.7995,17.64,17.64,43900.0
2005-06-16 10:00:00,27.65,27.85,27.65,27.84,26600.0,17.64,17.7676,17.64,17.7612,26600.0
2005-06-16 10:10:00,27.83,27.83,27.76,27.82,18400.0,17.7548,17.7548,17.7102,17.7485,18400.0
2005-06-16 10:20:00,27.81,27.9,27.81,27.9,33200.0,17.7421,17.7995,17.7421,17.7995,33200.0
2005-06-16 10:30:00,27.9,27.9,27.86,27.87,36400.0,17.7995,17.7995,17.774,17.7804,36400.0
2005-06-16 10:40:00,27.88,27.97,27.88,27.94,33200.0,17.7867,17.8442,17.7867,17.825,33200.0
2005-06-16 10:50:00,27.94,27.95,27.9,27.91,24200.0,17.825,17.8314,17.7995,17.8059,24200.0
2005-06-16 11:00:00,27.9,27.91,27.87,27.89,55900.0,17.7995,17.8059,17.7804,17.7931,55900.0
2005-06-16 11:10:00,27.89,27.9,27.85,27.85,34800.0,17.7931,17.7995,17.7676,17.7676,34800.0
2005-06-16 11:20:00,27.85,27.97,27.85,27.88,59600.0,17.7676,17.8442,17.7676,17.7867,59600.0
2005-06-16 11:30:00,27.89,27.92,27.88,27.89,27600.0,17.7931,17.8123,17.7867,17.7931,27600.0
2005-06-16 11:40:00,27.9,27.9,27.88,27.89,23700.0,17.7995,17.7995,17.7867,17.7931,23700.0
2005-06-16 11:50:00,27.89,27.91,27.88,27.88,37900.0,17.7931,17.8059,17.7867,17.7867,37900.0
2005-06-16 12:00:00,27.88,27.93,27.85,27.9,43800.0,17.7867,17.8186,17.7676,17.7995,43800.0
2005-06-16 12:10:00,27.9,27.9,27.8,27.87,39100.0,17.7995,17.7995,17.7357,17.7804,39100.0
2005-06-16 12:20:00,27.86,27.89,27.86,27.88,17500.0,17.774,17.7931,17.774,17.7867,17500.0
2005-06-16 12:30:00,27.89,27.93,27.88,27.9,36200.0,17.7931,17.8186,17.7867,17.7995,36200.0
2005-06-16 12:40:00,27.89,27.89,27.87,27.89,13100.0,17.7931,17.7931,17.7804,17.7931,13100.0
2005-06-16 12:50:00,27.89,27.9,27.88,27.89,21800.0,17.7931,17.7995,17.7867,17.7931,21800.0
2005-06-16 13:00:00,27.89,27.94,27.88,27.9,15100.0,17.7931,17.825,17.7867,17.7995,15100.0
2005-06-16 13:10:00,27.9,27.92,27.87,27.89,23800.0,17.7995,17.8123,17.7804,17.7931,23800.0
2005-06-16 13:20:00,27.9,27.91,27.87,27.91,13600.0,17.7995,17.8059,17.7804,17.8059,13600.0
2005-06-16 13:30:00,27.91,27.95,27.88,27.89,28600.0,17.8059,17.8314,17.7867,17.7931,28600.0
2005-06-16 13:40:00,27.9,27.91,27.88,27.9,19900.0,17.7995,17.8059,17.7867,17.7995,19900.0
2005-06-16 13:50:00,27.89,27.93,27.89,27.9,29800.0,17.7931,17.8186,17.7931,17.7995,29800.0
2005-06-16 14:00:00,27.91,27.93,27.87,27.88,36900.0,17.8059,17.8186,17.7804,17.7867,36900.0
2005-06-16 14:10:00,27.88,27.89,27.85,27.86,11100.0,17.7867,17.7931,17.7676,17.774,11100.0
2005-06-16 14:20:00,27.87,27.93,27.86,27.9,18000.0,17.7804,17.8186,17.774,17.7995,18000.0
2005-06-16 14:30:00,27.91,27.93,27.89,27.89,24800.0,17.8059,17.8186,17.7931,17.7931,24800.0
2005-06-16 14:40:00,27.89,27.91,27.88,27.9,26100.0,17.7931,17.8059,17.7867,17.7995,26100.0
2005-06-16 14:50:00,27.9,27.91,27.85,27.87,1329000.0,17.7995,17.8059,17.7676,17.7804,1329000.0
2005-06-16 15:00:00,27.88,28.03,27.88,28.02,150000.0,17.7867,17.8824,17.7867,17.8761,150000.0
2005-06-16 15:10:00,28.03,28.1,28.02,28.08,34200.0,17.8824,17.9271,17.8761,17.9143,34200.0
2005-06-16 15:20:00,28.09,28.12,28.05,28.09,44800.0,17.9207,17.9399,17.8952,17.9207,44800.0
2005-06-16 15:30:00,28.09,28.09,28.04,28.04,24500.0,17.9207,17.9207,17.8888,17.8888,24500.0
2005-06-16 15:40:00,28.04,28.05,27.99,28.04,50000.0,17.8888,17.8952,17.8569,17.8888,50000.0
2005-06-16 15:50:00,28.05,28.07,27.97,27.97,63100.0,17.8952,17.908,17.8442,17.8442,63100.0
2005-06-17 09:30:00,28.2,28.2,27.8,27.98,659900.0,17.9909,17.9909,17.7357,17.8505,659900.0
2005-06-17 09:40:00,27.99,28.25,27.98,28.25,69200.0,17.8569,18.0228,17.8505,18.0228,69200.0
2005-06-17 09:50:00,28.25,28.38,28.06,28.11,75700.0,18.0228,18.1057,17.9016,17.9335,75700.0
2005-06-17 10:00:00,28.11,28.27,28.1,28.19,59200.0,17.9335,18.0356,17.9271,17.9845,59200.0
2005-06-17 10:10:00,28.19,28.29,28.12,28.15,79100.0,17.9845,18.0483,17.9399,17.959,79100.0
2005-06-17 10:20:00,28.12,28.27,28.12,28.22,27300.0,17.9399,18.0356,17.9399,18.0037,27300.0
2005-06-17 10:30:00,28.21,28.3,28.14,28.14,23600.0,17.9973,18.0547,17.9526,17.9526,23600.0
2005-06-17 10:40:00,28.14,28.15,28.11,28.15,18900.0,17.9526,17.959,17.9335,17.959,18900.0
2005-06-17 10:50:00,28.15,28.2,28.04,28.07,22000.0,17.959,17.9909,17.8888,17.908,22000.0
2005-06-17 11:00:00,28.07,28.1,27.93,28.0,77400.0,17.908,17.9271,17.8186,17.8633,77400.0
2005-06-17 11:10:00,28.0,28.04,27.94,27.98,32200.0,17.8633,17.8888,17.825,17.8505,32200.0
2005-06-17 11:20:00,27.96,27.97,27.94,27.97,14200.0,17.8378,17.8442,17.825,17.8442,14200.0
2005-06-17 11:30:00,27.99,27.99,27.95,27.95,20600.0,17.8569,17.8569,17.8314,17.8314,20600.0
2005-06-17 11:40:00,27.95,27.98,27.91,27.91,15400.0,17.8314,17.8505,17.8059,17.8059,15400.0
2005-06-17 11:50:00,27.91,27.98,27.91,27.97,8600.0,17.8059,17.8505,17.8059,17.8442,8600.0
2005-06-17 12:00:00,27.98,27.99,27.96,27.96,6100.0,17.8505,17.8569,17.8378,17.8378,6100.0
2005-06-17 12:10:00,27.98,27.99,27.97,27.97,7100.0,17.8505,17.8569,17.8442,17.8442,7100.0
2005-06-17 12:20:00,27.98,27.99,27.97,27.99,8200.0,17.8505,17.8569,17.8442,17.8569,8200.0
2005-06-17 12:30:00,27.99,28.0,27.96,27.97,17100.0,17.8569,17.8633,17.8378,17.8442,17100.0
2005-06-17 12:40:00,27.97,28.0,27.97,27.98,10300.0,17.8442,17.8633,17.8442,17.8505,10300.0
2005-06-17 12:50:00,27.97,27.99,27.97,27.98,7700.0,17.8442,17.8569,17.8442,17.8505,7700.0
2005-06-17 13:00:00,27.97,27.99,27.96,27.98,14800.0,17.8442,17.8569,17.8378,17.8505,14800.0
2005-06-17 13:10:00,27.97,28.0,27.97,27.99,23100.0,17.8442,17.8633,17.8442,17.8569,23100.0
2005-06-17 13:20:00,27.98,27.99,27.98,27.99,6400.0,17.8505,17.8569,17.8505,17.8569,6400.0
2005-06-17 13:30:00,27.99,28.0,27.92,27.96,15800.0,17.8569,17.8633,17.8123,17.8378,15800.0
2005-06-17 13:40:00,27.96,28.0,27.96,27.98,14900.0,17.8378,17.8633,17.8378,17.8505,14900.0
2005-06-17 13:50:00,28.0,28.0,27.96,27.99,19100.0,17.8633,17.8633,17.8378,17.8569,19100.0
2005-06-17 14:00:00,27.99,28.0,27.98,28.0,27900.0,17.8569,17.8633,17.8505,17.8633,27900.0
2005-06-17 14:10:00,27.99,28.0,27.97,28.0,17000.0,17.8569,17.8633,17.8442,17.8633,17000.0
2005-06-17 14:20:00,28.0,28.0,27.95,27.95,18500.0,17.8633,17.8633,17.8314,17.8314,18500.0
2005-06-17 14:30:00,27.94,27.96,27.92,27.95,11800.0,17.825,17.8378,17.8123,17.8314,11800.0
2005-06-17 14:40:00,27.96,27.96,27.93,27.95,15100.0,17.8378,17.8378,17.8186,17.8314,15100.0
2005-06-17 14:50:00,27.94,27.96,27.92,27.96,18300.0,17.825,17.8378,17.8123,17.8378,18300.0
2005-06-17 15:00:00,27.96,28.0,27.92,27.95,29700.0,17.8378,17.8633,17.8123,17.8314,29700.0
2005-06-17 15:10:00,27.94,28.0,27.92,27.98,29600.0,17.825,17.8633,17.8123,17.8505,29600.0
2005-06-17 15:20:00,27.98,27.99,27.95,27.96,13600.0,17.8505,17.8569,17.8314,17.8378,13600.0
2005-06-17 15:30:00,27.96,28.0,27.93,27.93,29200.0,17.8378,17.8633,17.8186,17.8186,29200.0
2005-06-17 15:40:00,27.93,27.93,27.86,27.9,97000.0,17.8186,17.8186,17.774,17.7995,97000.0
2005-06-17 15:50:00,27.9,27.95,27.9,27.95,74500.0,17.7995,17.8314,17.7995,17.8314,74500.0
2005-06-20 09:30:00,27.72,27.89,27.72,27.87,48800.0,17.6847,17.7931,17.6847,17.7804,48800.0
2005-06-20 09:40:00,27.89,28.0,27.89,27.99,62900.0,17.7931,17.8633,17.7931,17.8569,62900.0
2005-06-20 09:50:00,27.98,27.99,27.89,27.99,20300.0,17.8505,17.8569,17.7931,17.8569,20300.0
2005-06-20 10:00:00,27.98,28.0,27.97,28.0,37100.0,17.8505,17.8633,17.8442,17.8633,37100.0
2005-06-20 10:10:00,27.99,28.0,27.86,27.86,23800.0,17.8569,17.8633,17.774,17.774,23800.0
2005-06-20 10:20:00,27.84,27.98,27.83,27.97,24700.0,17.7612,17.8505,17.7548,17.8442,24700.0
2005-06-20 10:30:00,27.98,28.12,27.98,28.1,46200.0,17.8505,17.9399,17.8505,17.9271,46200.0
2005-06-20 10:40:00,28.12,28.13,28.0,28.02,31500.0,17.9399,17.9462,17.8633,17.8761,31500.0
2005-06-20 10:50:00,28.03,28.1,28.02,28.08,28600.0,17.8824,17.9271,17.8761,17.9143,28600.0
2005-06-20 11:00:00,28.09,28.11,28.04,28.05,37300.0,17.9207,17.9335,17.8888,17.8952,37300.0
2005-06-20 11:10:00,28.05,28.07,27.98,27.99,43000.0,17.8952,17.908,17.8505,17.8569,43000.0
2005-06-20 11:20:00,27.99,28.03,27.98,28.03,16200.0,17.8569,17.8824,17.8505,17.8824,16200.0
2005-06-20 11:30:00,28.03,28.03,27.98,28.0,22100.0,17.8824,17.8824,17.8505,17.8633,22100.0
2005-06-20 11:40:00,28.0,28.02,27.98,28.01,17600.0,17.8633,17.8761,17.8505,17.8697,17600.0
2005-06-20 11:50:00,28.01,28.09,28.01,28.08,14000.0,17.8697,17.9207,17.8697,17.9143,14000.0
2005-06-20 12:00:00,28.09,28.11,28.05,28.08,20400.0,17.9207,17.9335,17.8952,17.9143,20400.0
2005-06-20 12:10:00,28.08,28.12,28.07,28.11,29500.0,17.9143,17.9399,17.908,17.9335,29500.0
2005-06-20 12:20:00,28.1,28.16,28.07,28.1,22400.0,17.9271,17.9654,17.908,17.9271,22400.0
2005-06-20 12:30:00,28.1,28.12,28.1,28.1,16400.0,17.9271,17.9399,17.9271,17.9271,16400.0
2005-06-20 12:40:00,28.11,28.14,28.1,28.13,17200.0,17.9335,17.9526,17.9271,17.9462,17200.0
2005-06-20 12:50:00,28.14,28.16,28.13,28.15,12000.0,17.9526,17.9654,17.9462,17.959,12000.0
2005-06-20 13:00:00,28.14,28.15,28.08,28.12,41900.0,17.9526,17.959,17.9143,17.9399,41900.0
2005-06-20 13:10:00,28.13,28.16,28.13,28.14,63600.0,17.9462,17.9654,17.9462,17.9526,63600.0
2005-06-20 13:20:00,28.14,28.14,28.09,28.11,19900.0,17.9526,17.9526,17.9207,17.9335,19900.0
2005-06-20 13:30:00,28.11,28.13,28.09,28.12,30200.0,17.9335,17.9462,17.9207,17.9399,30200.0
2005-06-20 13:40:00,28.13,28.17,28.12,28.14,24000.0,17.9462,17.9718,17.9399,17.9526,24000.0
2005-06-20 13:50:00,28.14,28.16,28.14,28.15,10100.0,17.9526,17.9654,17.9526,17.959,10100.0
2005-06-20 14:00:00,28.15,28.16,28.01,28.02,32000.0,17.959,17.9654,17.8697,17.8761,32000.0
2005-06-20 14:10:00,28.03,28.07,28.03,28.06,13800.0,17.8824,17.908,17.8824,17.9016,13800.0
2005-06-20 14:20:00,28.07,28.13,28.07,28.12,12100.0,17.908,17.9462,17.908,17.9399,12100.0
2005-06-20 14:30:00,28.13,28.2,28.13,28.18,36700.0,17.9462,17.9909,17.9462,17.9781,36700.0
2005-06-20 14:40:00,28.19,28.19,28.13,28.13,25700.0,17.9845,17.9845,17.9462,17.9462,25700.0
2005-06-20 14:50:00,28.13,28.17,28.1,28.17,37000.0,17.9462,17.9718,17.9271,17.9718,37000.0
2005-06-20 15:00:00,28.17,28.25,28.17,28.23,53800.0,17.9718,18.0228,17.9718,18.01,53800.0
2005-06-20 15:10:00,28.21,28.27,28.2,28.24,54200.0,17.9973,18.0356,17.9909,18.0164,54200.0
2005-06-20 15:20:00,28.24,28.25,28.18,28.21,28400.0,18.0164,18.0228,17.9781,17.9973,28400.0
2005-06-20 15:30:00,28.21,28.21,27.18,28.18,58700.0,17.9973,17.9973,17.3402,17.9781,58700.0
2005-06-20 15:40:00,28.18,28.2,28.13,28.18,41900.0,17.9781,17.9909,17.9462,17.9781,41900.0
2005-06-20 15:50:00,28.18,28.18,28.1,28.1,71300.0,17.9781,17.9781,17.9271,17.9271,71300.0
2005-06-21 09:30:00,28.04,28.16,27.9,28.16,47400.0,17.8888,17.9654,17.7995,17.9654,47400.0
2005-06-21 09:40:00,28.16,28.16,27.95,28.01,48100.0,17.9654,17.9654,17.8314,17.8697,48100.0
2005-06-21 09:50:00,28.02,28.02,27.9,27.94,39400.0,17.8761,17.8761,17.7995,17.825,39400.0
2005-06-21 10:00:00,27.91,27.96,27.83,27.95,37100.0,17.8059,17.8378,17.7548,17.8314,37100.0
2005-06-21 10:10:00,27.96,27.98,27.87,27.9,35100.0,17.8378,17.8505,17.7804,17.7995,35100.0
2005-06-21 10:20:00,27.9,28.0,27.86,28.0,26000.0,17.7995,17.8633,17.774,17.8633,26000.0
2005-06-21 10:30:00,27.99,28.01,27.94,27.96,38700.0,17.8569,17.8697,17.825,17.8378,38700.0
2005-06-21 10:40:00,27.95,28.01,27.94,27.95,32300.0,17.8314,17.8697,17.825,17.8314,32300.0
2005-06-21 10:50:00,27.93,27.93,27.82,27.9,44000.0,17.8186,17.8186,17.7485,17.7995,44000.0
2005-06-21 11:00:00,27.87,27.87,27.8,27.8,28900.0,17.7804,17.7804,17.7357,17.7357,28900.0
2005-06-21 11:10:00,27.81,27.82,27.79,27.81,20900.0,17.7421,17.7485,17.7293,17.7421,20900.0
2005-06-21 11:20:00,27.81,27.81,27.76,27.76,18700.0,17.7421,17.7421,17.7102,17.7102,18700.0
2005-06-21 11:30:00,27.76,27.86,27.76,27.86,25100.0,17.7102,17.774,17.7102,17.774,25100.0
2005-06-21 11:40:00,27.85,27.86,27.81,27.81,16100.0,17.7676,17.774,17.7421,17.7421,16100.0
2005-06-21 11:50:00,27.82,27.86,27.81,27.85,14900.0,17.7485,17.774,17.7421,17.7676,14900.0
2005-06-21 12:00:00,27.85,27.88,27.84,27.88,27300.0,17.7676,17.7867,17.7612,17.7867,27300.0
2005-06-21 12:10:00,27.88,27.9,27.87,27.89,12000.0,17.7867,17.7995,17.7804,17.7931,12000.0
2005-06-21 12:20:00,27.89,27.89,27.82,27.83,14200.0,17.7931,17.7931,17.7485,17.7548,14200.0
2005-06-21 12:30:00,27.82,27.85,27.8,27.85,22100.0,17.7485,17.7676,17.7357,17.7676,22100.0
2005-06-21 12:40:00,27.85,27.88,27.83,27.86,20200.0,17.7676,17.7867,17.7548,17.774,20200.0
2005-06-21 12:50:00,27.87,27.9,27.85,27.85,15700.0,17.7804,17.7995,17.7676,17.7676,15700.0
2005-06-21 13:00:00,27.84,27.88,27.82,27.87,21200.0,17.7612,17.7867,17.7485,17.7804,21200.0
2005-06-21 13:10:00,27.87,27.89,27.83,27.86,19700.0,17.7804,17.7931,17.7548,17.774,19700.0
2005-06-21 13:20:00,27.86,27.87,27.82,27.87,14700.0,17.774,17.7804,17.7485,17.7804,14700.0
2005-06-21 13:30:00,27.86,27.87,27.83,27.84,11000.0,17.774,17.7804,17.7548,17.7612,11000.0
2005-06-21 13:40:00,27.84,27.9,27.83,27.88,20100.0,17.7612,17.7995,17.7548,17.7867,20100.0
2005-06-21 13:50:00,27.88,27.89,27.82,27.85,14800.0,17.7867,17.7931,17.7485,17.7676,14800.0
2005-06-21 14:00:00,27.84,27.87,27.78,27.84,27800.0,17.7612,17.7804,17.7229,17.7612,27800.0
2005-06-21 14:10:00,27.87,27.91,27.86,27.89,20200.0,17.7804,17.8059,17.774,17.7931,20200.0
2005-06-21 14:20:00,27.89,27.89,27.82,27.85,23600.0,17.7931,17.7931,17.7485,17.7676,23600.0
2005-06-21 14:30:00,27.85,27.88,27.82,27.86,20300.0,17.7676,17.7867,17.7485,17.774,20300.0
2005-06-21 14:40:00,27.85,27.87,27.84,27.87,19000.0,17.7676,17.7804,17.7612,17.7804,19000.0
2005-06-21 14:50:00,27.86,27.86,27.81,27.82,29600.0,17.774,17.774,17.7421,17.7485,29600.0
2005-06-21 15:00:00,27.84,27.84,27.77,27.77,32900.0,17.7612,17.7612,17.7166,17.7166,32900.0
2005-06-21 15:10:00,27.79,27.8,27.75,27.75,46700.0,17.7293,17.7357,17.7038,17.7038,46700.0
2005-06-21 15:20:00,27.76,27.78,27.74,27.75,42300.0,17.7102,17.7229,17.6974,17.7038,42300.0
2005-06-21 15:30:00,27.76,27.83,27.74,27.75,75800.0,17.7102,17.7548,17.6974,17.7038,75800.0
2005-06-21 15:40:00,27.75,27.75,27.71,27.73,90300.0,17.7038,17.7038,17.6783,17.691,90300.0
2005-06-21 15:50:00,27.72,27.73,27.68,27.7,174900.0,17.6847,17.691,17.6591,17.6719,174900.0
2005-06-22 09:30:00,27.8,28.15,27.8,28.06,130900.0,17.7357,17.959,17.7357,17.9016,130900.0
2005-06-22 09:40:00,28.07,28.09,27.02,27.9,200400.0,17.908,17.9207,17.2381,17.7995,200400.0
2005-06-22 09:50:00,27.9,27.96,27.84,27.95,82700.0,17.7995,17.8378,17.7612,17.8314,82700.0
2005-06-22 10:00:00,27.95,27.96,27.85,27.89,47300.0,17.8314,17.8378,17.7676,17.7931,47300.0
2005-06-22 10:10:00,27.9,27.9,27.8,27.87,145700.0,17.7995,17.7995,17.7357,17.7804,145700.0
2005-06-22 10:20:00,27.87,27.91,27.86,27.88,64800.0,17.7804,17.8059,17.774,17.7867,64800.0
2005-06-22 10:30:00,27.88,27.9,27.86,27.89,55000.0,17.7867,17.7995,17.774,17.7931,55000.0
2005-06-22 10:40:00,27.89,27.89,27.78,27.78,35000.0,17.7931,17.7931,17.7229,17.7229,35000.0
2005-06-22 10:50:00,27.78,27.78,27.63,27.64,38000.0,17.7229,17.7229,17.6272,17.6336,38000.0
2005-06-22 11:00:00,27.62,27.72,27.61,27.69,70600.0,17.6209,17.6847,17.6145,17.6655,70600.0
2005-06-22 11:10:00,27.69,27.72,27.68,27.71,182300.0,17.6655,17.6847,17.6591,17.6783,182300.0
2005-06-22 11:20:00,27.71,27.71,27.66,27.67,62800.0,17.6783,17.6783,17.6464,17.6528,62800.0
2005-06-22 11:30:00,27.67,27.7,27.66,27.7,61400.0,17.6528,17.6719,17.6464,17.6719,61400.0
2005-06-22 11:40:00,27.7,27.77,27.69,27.77,139500.0,17.6719,17.7166,17.6655,17.7166,139500.0
2005-06-22 11:50:00,27.77,27.8,27.72,27.76,83700.0,17.7166,17.7357,17.6847,17.7102,83700.0
2005-06-22 12:00:00,27.77,27.79,27.75,27.78,59000.0,17.7166,17.7293,17.7038,17.7229,59000.0
2005-06-22 12:10:00,27.77,27.82,27.77,27.79,33500.0,17.7166,17.7485,17.7166,17.7293,33500.0
2005-06-22 12:20:00,27.79,27.82,27.74,27.76,117100.0,17.7293,17.7485,17.6974,17.7102,117100.0
2005-06-22 12:30:00,27.77,27.8,27.76,27.78,37700.0,17.7166,17.7357,17.7102,17.7229,37700.0
2005-06-22 12:40:00,27.78,27.8,27.76,27.8,66800.0,17.7229,17.7357,17.7102,17.7357,66800.0
2005-06-22 12:50:00,27.8,27.85,27.8,27.82,50200.0,17.7357,17.7676,17.7357,17.7485,50200.0
2005-06-22 13:00:00,27.82,27.83,27.79,27.79,22200.0,17.7485,17.7548,17.7293,17.7293,22200.0
2005-06-22 13:10:00,27.79,27.8,27.77,27.79,52500.0,17.7293,17.7357,17.7166,17.7293,52500.0
2005-06-22 13:20:00,27.79,27.82,27.79,27.81,52200.0,17.7293,17.7485,17.7293,17.7421,52200.0
2005-06-22 13:30:00,27.8,27.8,27.78,27.79,34800.0,17.7357,17.7357,17.7229,17.7293,34800.0
2005-06-22 13:40:00,27.79,27.8,27.77,27.79,22200.0,17.7293,17.7357,17.7166,17.7293,22200.0
2005-06-22 13:50:00,27.79,27.8,27.75,27.79,39000.0,17.7293,17.7357,17.7038,17.7293,39000.0
2005-06-22 14:00:00,27.79,27.79,27.73,27.74,80800.0,17.7293,17.7293,17.691,17.6974,80800.0
2005-06-22 14:10:00,27.75,27.82,27.75,27.79,850700.0,17.7038,17.7485,17.7038,17.7293,850700.0
2005-06-22 14:20:00,27.76,27.85,27.76,27.84,29700.0,17.7102,17.7676,17.7102,17.7612,29700.0
2005-06-22 14:30:00,27.84,27.84,27.8,27.8,15600.0,17.7612,17.7612,17.7357,17.7357,15600.0
2005-06-22 14:40:00,27.79,27.82,27.78,27.82,18600.0,17.7293,17.7485,17.7229,17.7485,18600.0
2005-06-22 14:50:00,27.82,27.86,27.75,27.84,18200.0,17.7485,17.774,17.7038,17.7612,18200.0
2005-06-22 15:00:00,27.86,27.86,27.8,27.82,48200.0,17.774,17.774,17.7357,17.7485,48200.0
2005-06-22 15:10:00,27.82,27.87,27.8,27.87,51000.0,17.7485,17.7804,17.7357,17.7804,51000.0
2005-06-22 15:20:00,27.86,27.9,27.75,27.88,214000.0,17.774,17.7995,17.7038,17.7867,214000.0
2005-06-22 15:30:00,27.88,27.92,27.87,27.89,86500.0,17.7867,17.8123,17.7804,17.7931,86500.0
2005-06-22 15:40:00,27.9,27.96,27.89,27.95,162800.0,17.7995,17.8378,17.7931,17.8314,162800.0
2005-06-22 15:50:00,27.95,28.0,27.92,27.92,195700.0,17.8314,17.8633,17.8123,17.8123,195700.0
2005-06-23 09:30:00,27.91,27.96,27.85,27.85,35800.0,17.8059,17.8378,17.7676,17.7676,35800.0
2005-06-23 09:40:00,27.85,27.88,27.66,27.75,89200.0,17.7676,17.7867,17.6464,17.7038,89200.0
2005-06-23 09:50:00,27.75,27.81,27.73,27.76,16000.0,17.7038,17.7421,17.691,17.7102,16000.0
2005-06-23 10:00:00,27.76,27.79,27.72,27.72,36300.0,17.7102,17.7293,17.6847,17.6847,36300.0
2005-06-23 10:10:00,27.71,27.77,27.71,27.72,31800.0,17.6783,17.7166,17.6783,17.6847,31800.0
2005-06-23 10:20:00,27.73,27.81,27.71,27.71,49300.0,17.691,17.7421,17.6783,17.6783,49300.0
2005-06-23 10:30:00,27.71,27.74,27.7,27.74,31100.0,17.6783,17.6974,17.6719,17.6974,31100.0
2005-06-23 10:40:00,27.74,27.74,27.7,27.71,38500.0,17.6974,17.6974,17.6719,17.6783,38500.0
2005-06-23 10:50:00,27.71,27.76,27.7,27.76,24000.0,17.6783,17.7102,17.6719,17.7102,24000.0
2005-06-23 11:00:00,27.76,27.84,27.72,27.84,24100.0,17.7102,17.7612,17.6847,17.7612,24100.0
2005-06-23 11:10:00,27.84,27.85,27.76,27.79,38300.0,17.7612,17.7676,17.7102,17.7293,38300.0
2005-06-23 11:20:00,27.79,27.79,27.71,27.71,65700.0,17.7293,17.7293,17.6783,17.6783,65700.0
2005-06-23 11:30:00,27.7,27.74,27.7,27.72,22500.0,17.6719,17.6974,17.6719,17.6847,22500.0
2005-06-23 11:40:00,27.72,27.75,27.72,27.73,65000.0,17.6847,17.7038,17.6847,17.691,65000.0
2005-06-23 11:50:00,27.74,27.75,27.7,27.71,24900.0,17.6974,17.7038,17.6719,17.6783,24900.0
2005-06-23 12:00:00,27.7,27.75,27.7,27.75,26400.0,17.6719,17.7038,17.6719,17.7038,26400.0
2005-06-23 12:10:00,27.75,27.78,27.74,27.78,20000.0,17.7038,17.7229,17.6974,17.7229,20000.0
2005-06-23 12:20:00,27.78,27.79,27.75,27.77,19800.0,17.7229,17.7293,17.7038,17.7166,19800.0
2005-06-23 12:30:00,27.78,27.79,27.76,27.77,16500.0,17.7229,17.7293,17.7102,17.7166,16500.0
2005-06-23 12:40:00,27.78,27.79,27.77,27.78,10500.0,17.7229,17.7293,17.7166,17.7229,10500.0
2005-06-23 12:50:00,27.78,27.78,27.72,27.72,41500.0,17.7229,17.7229,17.6847,17.6847,41500.0
2005-06-23 13:00:00,27.71,27.77,27.71,27.72,24600.0,17.6783,17.7166,17.6783,17.6847,24600.0
2005-06-23 13:10:00,27.73,27.78,27.72,27.75,47900.0,17.691,17.7229,17.6847,17.7038,47900.0
2005-06-23 13:20:00,27.75,27.8,27.74,27.8,42700.0,17.7038,17.7357,17.6974,17.7357,42700.0
2005-06-23 13:30:00,27.8,27.81,27.67,27.71,57700.0,17.7357,17.7421,17.6528,17.6783,57700.0
2005-06-23 13:40:00,27.71,27.72,27.68,27.69,51300.0,17.6783,17.6847,17.6591,17.6655,51300.0
2005-06-23 13:50:00,27.7,27.72,27.68,27.68,27400.0,17.6719,17.6847,17.6591,17.6591,27400.0
2005-06-23 14:00:00,27.68,27.8,27.68,27.8,67400.0,17.6591,17.7357,17.6591,17.7357,67400.0
2005-06-23 14:10:00,27.8,27.82,27.77,27.8,96200.0,17.7357,17.7485,17.7166,17.7357,96200.0
2005-06-23 14:20:00,27.8,27.82,27.72,27.74,75500.0,17.7357,17.7485,17.6847,17.6974,75500.0
2005-06-23 14:30:00,27.74,27.82,27.73,27.82,18200.0,17.6974,17.7485,17.691,17.7485,18200.0
2005-06-23 14:40:00,27.82,27.84,27.72,27.73,66600.0,17.7485,17.7612,17.6847,17.691,66600.0
2005-06-23 14:50:00,27.73,27.75,27.68,27.71,21500.0,17.691,17.7038,17.6591,17.6783,21500.0
2005-06-23 15:00:00,27.72,27.75,27.68,27.7,41000.0,17.6847,17.7038,17.6591,17.6719,41000.0
2005-06-23 15:10:00,27.69,27.76,27.69,27.72,27400.0,17.6655,17.7102,17.6655,17.6847,27400.0
2005-06-23 15:20:00,27.72,27.74,27.62,27.65,58400.0,17.6847,17.6974,17.6209,17.64,58400.0
2005-06-23 15:30:00,27.65,27.65,27.6,27.65,54400.0,17.64,17.64,17.6081,17.64,54400.0
2005-06-23 15:40:00,27.65,27.65,27.58,27.6,88900.0,17.64,17.64,17.5954,17.6081,88900.0
2005-06-23 15:50:00,27.61,27.63,27.58,27.61,105700.0,17.6145,17.6272,17.5954,17.6145,105700.0
2005-06-24 09:30:00,27.65,27.84,27.6,27.62,49400.0,17.64,17.7612,17.6081,17.6209,49400.0
2005-06-24 09:40:00,27.61,27.64,27.6,27.64,30200.0,17.6145,17.6336,17.6081,17.6336,30200.0
2005-06-24 09:50:00,27.63,27.67,27.61,27.66,34500.0,17.6272,17.6528,17.6145,17.6464,34500.0
2005-06-24 10:00:00,27.67,27.72,27.63,27.67,42200.0,17.6528,17.6847,17.6272,17.6528,42200.0
2005-06-24 10:10:00,27.65,27.67,27.63,27.64,30000.0,17.64,17.6528,17.6272,17.6336,30000.0
2005-06-24 10:20:00,27.63,27.63,27.6,27.61,32600.0,17.6272,17.6272,17.6081,17.6145,32600.0
2005-06-24 10:30:00,27.65,27.73,27.61,27.73,72200.0,17.64,17.691,17.6145,17.691,72200.0
2005-06-24 10:40:00,27.74,27.75,27.69,27.72,35100.0,17.6974,17.7038,17.6655,17.6847,35100.0
2005-06-24 10:50:00,27.71,27.71,27.62,27.7,34800.0,17.6783,17.6783,17.6209,17.6719,34800.0
2005-06-24 11:00:00,27.7,27.7,27.62,27.66,48900.0,17.6719,17.6719,17.6209,17.6464,48900.0
2005-06-24 11:10:00,27.66,27.69,27.61,27.63,34500.0,17.6464,17.6655,17.6145,17.6272,34500.0
2005-06-24 11:20:00,27.63,27.63,27.57,27.58,90800.0,17.6272,17.6272,17.589,17.5954,90800.0
2005-06-24 11:30:00,27.58,27.64,27.55,27.61,109400.0,17.5954,17.6336,17.5762,17.6145,109400.0
2005-06-24 11:40:00,27.62,27.62,27.55,27.55,37600.0,17.6209,17.6209,17.5762,17.5762,37600.0
2005-06-24 11:50:00,27.55,27.56,27.5,27.55,86800.0,17.5762,17.5826,17.5443,17.5762,86800.0
2005-06-24 12:00:00,27.57,27.57,27.5,27.5,32800.0,17.589,17.589,17.5443,17.5443,32800.0
2005-06-24 12:10:00,27.51,27.65,27.5,27.64,56800.0,17.5507,17.64,17.5443,17.6336,56800.0
2005-06-24 12:20:00,27.63,27.65,27.62,27.63,9700.0,17.6272,17.64,17.6209,17.6272,9700.0
2005-06-24 12:30:00,27.64,27.69,27.64,27.68,21500.0,17.6336,17.6655,17.6336,17.6591,21500.0
2005-06-24 12:40:00,27.67,27.68,27.63,27.65,21300.0,17.6528,17.6591,17.6272,17.64,21300.0
2005-06-24 12:50:00,27.63,27.65,27.61,27.62,25600.0,17.6272,17.64,17.6145,17.6209,25600.0
2005-06-24 13:00:00,27.61,27.66,27.61,27.65,55200.0,17.6145,17.6464,17.6145,17.64,55200.0
2005-06-24 13:10:00,27.64,27.68,27.63,27.66,17700.0,17.6336,17.6591,17.6272,17.6464,17700.0
2005-06-24 13:20:00,27.67,27.67,27.63,27.63,20500.0,17.6528,17.6528,17.6272,17.6272,20500.0
2005-06-24 13:30:00,27.63,27.65,27.61,27.64,21500.0,17.6272,17.64,17.6145,17.6336,21500.0
2005-06-24 13:40:00,27.63,27.63,27.6,27.62,14400.0,17.6272,17.6272,17.6081,17.6209,14400.0
2005-06-24 13:50:00,27.61,27.66,27.61,27.65,17700.0,17.6145,17.6464,17.6145,17.64,17700.0
2005-06-24 14:00:00,27.64,27.66,27.59,27.59,38500.0,17.6336,17.6464,17.6017,17.6017,38500.0
2005-06-24 14:10:00,27.59,27.64,27.59,27.59,38700.0,17.6017,17.6336,17.6017,17.6017,38700.0
2005-06-24 14:20:00,27.59,27.63,27.57,27.63,24900.0,17.6017,17.6272,17.589,17.6272,24900.0
2005-06-24 14:30:00,27.62,27.65,27.62,27.65,70300.0,17.6209,17.64,17.6209,17.64,70300.0
2005-06-24 14:40:00,27.65,27.67,27.65,27.66,32800.0,17.64,17.6528,17.64,17.6464,32800.0
2005-06-24 14:50:00,27.67,27.68,27.58,27.61,58400.0,17.6528,17.6591,17.5954,17.6145,58400.0
2005-06-24 15:00:00,27.61,27.61,27.56,27.57,16900.0,17.6145,17.6145,17.5826,17.589,16900.0
2005-06-24 15:10:00,27.58,27.59,27.51,27.59,33500.0,17.5954,17.6017,17.5507,17.6017,33500.0
2005-06-24 15:20:00,27.59,27.65,27.55,27.61,100800.0,17.6017,17.64,17.5762,17.6145,100800.0
2005-06-24 15:30:00,27.61,27.65,27.57,27.65,55400.0,17.6145,17.64,17.589,17.64,55400.0
2005-06-24 15:40:00,27.66,27.66,27.5,27.5,73000.0,17.6464,17.6464,17.5443,17.5443,73000.0
2005-06-24 15:50:00,27.51,27.51,27.33,27.36,309800.0,17.5507,17.5507,17.4359,17.455,309800.0
2005-06-27 09:30:00,27.55,27.63,27.52,27.55,98400.0,17.5762,17.6272,17.5571,17.5762,98400.0
2005-06-27 09:40:00,27.55,27.71,27.53,27.64,67300.0,17.5762,17.6783,17.5635,17.6336,67300.0
2005-06-27 09:50:00,27.63,27.67,27.52,27.57,123700.0,17.6272,17.6528,17.5571,17.589,123700.0
2005-06-27 10:00:00,27.57,27.69,27.52,27.61,91600.0,17.589,17.6655,17.5571,17.6145,91600.0
2005-06-27 10:10:00,27.63,27.73,27.6,27.72,70800.0,17.6272,17.691,17.6081,17.6847,70800.0
2005-06-27 10:20:00,27.71,27.73,27.64,27.69,53600.0,17.6783,17.691,17.6336,17.6655,53600.0
2005-06-27 10:30:00,27.7,27.8,27.66,27.8,103200.0,17.6719,17.7357,17.6464,17.7357,103200.0
2005-06-27 10:40:00,27.82,27.89,27.79,27.85,104300.0,17.7485,17.7931,17.7293,17.7676,104300.0
2005-06-27 10:50:00,27.86,27.91,27.82,27.88,54200.0,17.774,17.8059,17.7485,17.7867,54200.0
2005-06-27 11:00:00,27.88,27.89,27.8,27.82,49700.0,17.7867,17.7931,17.7357,17.7485,49700.0
2005-06-27 11:10:00,27.82,27.85,27.81,27.84,34000.0,17.7485,17.7676,17.7421,17.7612,34000.0
2005-06-27 11:20:00,27.85,27.85,27.81,27.82,39800.0,17.7676,17.7676,17.7421,17.7485,39800.0
2005-06-27 11:30:00,27.81,27.82,27.71,27.71,52300.0,17.7421,17.7485,17.6783,17.6783,52300.0
2005-06-27 11:40:00,27.73,27.85,27.73,27.85,69100.0,17.691,17.7676,17.691,17.7676,69100.0
2005-06-27 11:50:00,27.85,27.89,27.8,27.86,39600.0,17.7676,17.7931,17.7357,17.774,39600.0
2005-06-27 12:00:00,27.85,27.88,27.83,27.85,41000.0,17.7676,17.7867,17.7548,17.7676,41000.0
2005-06-27 12:10:00,27.85,27.9,27.84,27.9,39600.0,17.7676,17.7995,17.7612,17.7995,39600.0
2005-06-27 12:20:00,27.9,27.97,27.89,27.95,82900.0,17.7995,17.8442,17.7931,17.8314,82900.0
2005-06-27 12:30:00,27.96,27.96,27.87,27.87,53300.0,17.8378,17.8378,17.7804,17.7804,53300.0
2005-06-27 12:40:00,27.87,27.87,27.83,27.83,49100.0,17.7804,17.7804,17.7548,17.7548,49100.0
2005-06-27 12:50:00,27.83,27.86,27.81,27.82,31900.0,17.7548,17.774,17.7421,17.7485,31900.0
2005-06-27 13:00:00,27.81,27.81,27.76,27.81,20900.0,17.7421,17.7421,17.7102,17.7421,20900.0
2005-06-27 13:10:00,27.8,27.85,27.79,27.84,46500.0,17.7357,17.7676,17.7293,17.7612,46500.0
2005-06-27 13:20:00,27.85,27.91,27.84,27.88,38600.0,17.7676,17.8059,17.7612,17.7867,38600.0
2005-06-27 13:30:00,27.88,27.88,27.84,27.84,19600.0,17.7867,17.7867,17.7612,17.7612,19600.0
2005-06-27 13:40:00,27.83,27.85,27.76,27.8,51800.0,17.7548,17.7676,17.7102,17.7357,51800.0
2005-06-27 13:50:00,27.79,27.83,27.75,27.8,35300.0,17.7293,17.7548,17.7038,17.7357,35300.0
2005-06-27 14:00:00,27.8,27.85,27.79,27.8,83200.0,17.7357,17.7676,17.7293,17.7357,83200.0
2005-06-27 14:10:00,27.79,27.83,27.75,27.82,100600.0,17.7293,17.7548,17.7038,17.7485,100600.0
2005-06-27 14:20:00,27.82,27.91,27.8,27.84,64400.0,17.7485,17.8059,17.7357,17.7612,64400.0
2005-06-27 14:30:00,27.83,27.89,27.82,27.89,52000.0,17.7548,17.7931,17.7485,17.7931,52000.0
2005-06-27 14:40:00,27.89,27.95,27.88,27.94,49800.0,17.7931,17.8314,17.7867,17.825,49800.0
2005-06-27 14:50:00,27.94,28.0,27.93,27.94,76400.0,17.825,17.8633,17.8186,17.825,76400.0
2005-06-27 15:00:00,27.94,28.0,27.89,28.0,41600.0,17.825,17.8633,17.7931,17.8633,41600.0
2005-06-27 15:10:00,27.99,28.03,27.98,28.03,112200.0,17.8569,17.8824,17.8505,17.8824,112200.0
2005-06-27 15:20:00,28.03,28.06,27.98,27.98,108600.0,17.8824,17.9016,17.8505,17.8505,108600.0
2005-06-27 15:30:00,27.98,28.02,27.97,28.01,77400.0,17.8505,17.8761,17.8442,17.8697,77400.0
2005-06-27 15:40:00,28.01,28.01,27.95,27.96,64200.0,17.8697,17.8697,17.8314,17.8378,64200.0
2005-06-27 15:50:00,27.95,28.0,27.95,27.96,88500.0,17.8314,17.8633,17.8314,17.8378,88500.0
2005-06-28 09:30:00,27.99,28.0,27.85,27.85,57400.0,17.8569,17.8633,17.7676,17.7676,57400.0
2005-06-28 09:40:00,27.88,27.92,27.75,27.85,66700.0,17.7867,17.8123,17.7038,17.7676,66700.0
2005-06-28 09:50:00,27.85,27.93,27.83,27.92,27400.0,17.7676,17.8186,17.7548,17.8123,27400.0
2005-06-28 10:00:00,27.9,27.93,27.89,27.91,28000.0,17.7995,17.8186,17.7931,17.8059,28000.0
2005-06-28 10:10:00,27.93,27.97,27.92,27.95,25800.0,17.8186,17.8442,17.8123,17.8314,25800.0
2005-06-28 10:20:00,27.95,28.01,27.93,27.97,55100.0,17.8314,17.8697,17.8186,17.8442,55100.0
2005-06-28 10:30:00,27.96,27.99,27.84,27.84,98500.0,17.8378,17.8569,17.7612,17.7612,98500.0
2005-06-28 10:40:00,27.84,27.9,27.81,27.81,37200.0,17.7612,17.7995,17.7421,17.7421,37200.0
2005-06-28 10:50:00,27.82,27.85,27.75,27.77,42700.0,17.7485,17.7676,17.7038,17.7166,42700.0
2005-06-28 11:00:00,27.76,27.76,27.62,27.63,67300.0,17.7102,17.7102,17.6209,17.6272,67300.0
2005-06-28 11:10:00,27.62,27.62,27.53,27.53,62800.0,17.6209,17.6209,17.5635,17.5635,62800.0
2005-06-28 11:20:00,27.53,27.69,27.5,27.65,56400.0,17.5635,17.6655,17.5443,17.64,56400.0
2005-06-28 11:30:00,27.66,27.77,27.66,27.7,36800.0,17.6464,17.7166,17.6464,17.6719,36800.0
2005-06-28 11:40:00,27.7,27.71,27.6,27.65,35600.0,17.6719,17.6783,17.6081,17.64,35600.0
2005-06-28 11:50:00,27.64,27.7,27.64,27.69,9600.0,17.6336,17.6719,17.6336,17.6655,9600.0
2005-06-28 12:00:00,27.69,27.69,27.65,27.68,16200.0,17.6655,17.6655,17.64,17.6591,16200.0
2005-06-28 12:10:00,27.69,27.81,27.69,27.79,31700.0,17.6655,17.7421,17.6655,17.7293,31700.0
2005-06-28 12:20:00,27.79,27.87,27.79,27.84,15000.0,17.7293,17.7804,17.7293,17.7612,15000.0
2005-06-28 12:30:00,27.85,27.85,27.71,27.78,23100.0,17.7676,17.7676,17.6783,17.7229,23100.0
2005-06-28 12:40:00,27.77,27.78,27.71,27.77,37000.0,17.7166,17.7229,17.6783,17.7166,37000.0
2005-06-28 12:50:00,27.77,27.78,27.72,27.74,80900.0,17.7166,17.7229,17.6847,17.6974,80900.0
2005-06-28 13:00:00,27.74,27.81,27.73,27.81,28700.0,17.6974,17.7421,17.691,17.7421,28700.0
2005-06-28 13:10:00,27.81,27.88,27.81,27.83,21700.0,17.7421,17.7867,17.7421,17.7548,21700.0
2005-06-28 13:20:00,27.84,27.85,27.81,27.81,16500.0,17.7612,17.7676,17.7421,17.7421,16500.0
2005-06-28 13:30:00,27.83,27.9,27.83,27.89,51000.0,17.7548,17.7995,17.7548,17.7931,51000.0
2005-06-28 13:40:00,27.89,27.92,27.86,27.91,39700.0,17.7931,17.8123,17.774,17.8059,39700.0
2005-06-28 13:50:00,27.93,27.95,27.88,27.89,46700.0,17.8186,17.8314,17.7867,17.7931,46700.0
2005-06-28 14:00:00,27.89,27.89,27.83,27.87,42200.0,17.7931,17.7931,17.7548,17.7804,42200.0
2005-06-28 14:10:00,27.87,27.88,27.79,27.83,20900.0,17.7804,17.7867,17.7293,17.7548,20900.0
2005-06-28 14:20:00,27.83,27.84,27.79,27.82,20600.0,17.7548,17.7612,17.7293,17.7485,20600.0
2005-06-28 14:30:00,27.81,27.84,27.78,27.84,27400.0,17.7421,17.7612,17.7229,17.7612,27400.0
2005-06-28 14:40:00,27.85,27.94,27.85,27.9,22100.0,17.7676,17.825,17.7676,17.7995,22100.0
2005-06-28 14:50:00,27.89,27.91,27.88,27.89,19300.0,17.7931,17.8059,17.7867,17.7931,19300.0
2005-06-28 15:00:00,27.89,27.91,27.87,27.91,26000.0,17.7931,17.8059,17.7804,17.8059,26000.0
2005-06-28 15:10:00,27.9,27.93,27.9,27.91,32000.0,17.7995,17.8186,17.7995,17.8059,32000.0
2005-06-28 15:20:00,27.92,27.92,27.88,27.91,30200.0,17.8123,17.8123,17.7867,17.8059,30200.0
2005-06-28 15:30:00,27.92,27.94,27.87,27.94,47300.0,17.8123,17.825,17.7804,17.825,47300.0
2005-06-28 15:40:00,27.92,27.96,27.92,27.96,38400.0,17.8123,17.8378,17.8123,17.8378,38400.0
2005-06-28 15:50:00,27.96,27.97,27.91,27.91,73200.0,17.8378,17.8442,17.8059,17.8059,73200.0
2005-06-29 09:30:00,28.02,28.19,28.0,28.0,114000.0,17.8761,17.9845,17.8633,17.8633,114000.0
2005-06-29 09:40:00,28.0,28.02,27.86,27.88,32100.0,17.8633,17.8761,17.774,17.7867,32100.0
2005-06-29 09:50:00,27.89,27.98,27.89,27.92,23800.0,17.7931,17.8505,17.7931,17.8123,23800.0
2005-06-29 10:00:00,27.92,28.01,27.91,28.0,93600.0,17.8123,17.8697,17.8059,17.8633,93600.0
2005-06-29 10:10:00,28.0,28.01,27.91,27.91,40200.0,17.8633,17.8697,17.8059,17.8059,40200.0
2005-06-29 10:20:00,27.91,27.91,27.81,27.85,52000.0,17.8059,17.8059,17.7421,17.7676,52000.0
2005-06-29 10:30:00,27.85,27.87,27.84,27.85,29400.0,17.7676,17.7804,17.7612,17.7676,29400.0
2005-06-29 10:40:00,27.85,27.88,27.84,27.88,23200.0,17.7676,17.7867,17.7612,17.7867,23200.0
2005-06-29 10:50:00,27.86,27.88,27.85,27.86,15900.0,17.774,17.7867,17.7676,17.774,15900.0
2005-06-29 11:00:00,27.85,27.89,27.85,27.87,22400.0,17.7676,17.7931,17.7676,17.7804,22400.0
2005-06-29 11:10:00,27.87,27.89,27.87,27.88,23300.0,17.7804,17.7931,17.7804,17.7867,23300.0
2005-06-29 11:20:00,27.87,27.89,27.86,27.87,20400.0,17.7804,17.7931,17.774,17.7804,20400.0
2005-06-29 11:30:00,27.88,27.88,27.84,27.84,17900.0,17.7867,17.7867,17.7612,17.7612,17900.0
2005-06-29 11:40:00,27.84,27.85,27.82,27.85,23800.0,17.7612,17.7676,17.7485,17.7676,23800.0
2005-06-29 11:50:00,27.84,27.84,27.82,27.84,77600.0,17.7612,17.7612,17.7485,17.7612,77600.0
2005-06-29 12:00:00,27.84,27.84,27.82,27.83,81800.0,17.7612,17.7612,17.7485,17.7548,81800.0
2005-06-29 12:10:00,27.84,27.84,27.82,27.83,27100.0,17.7612,17.7612,17.7485,17.7548,27100.0
2005-06-29 12:20:00,27.83,27.84,27.81,27.83,36300.0,17.7548,17.7612,17.7421,17.7548,36300.0
2005-06-29 12:30:00,27.83,27.84,27.81,27.84,54100.0,17.7548,17.7612,17.7421,17.7612,54100.0
2005-06-29 12:40:00,27.84,27.85,27.83,27.83,16400.0,17.7612,17.7676,17.7548,17.7548,16400.0
2005-06-29 12:50:00,27.84,27.84,27.8,27.8,92700.0,17.7612,17.7612,17.7357,17.7357,92700.0
2005-06-29 13:00:00,27.81,27.82,27.78,27.82,47600.0,17.7421,17.7485,17.7229,17.7485,47600.0
2005-06-29 13:10:00,27.82,27.82,27.8,27.81,24100.0,17.7485,17.7485,17.7357,17.7421,24100.0
2005-06-29 13:20:00,27.8,27.81,27.79,27.8,38300.0,17.7357,17.7421,17.7293,17.7357,38300.0
2005-06-29 13:30:00,27.8,27.8,27.79,27.79,39400.0,17.7357,17.7357,17.7293,17.7293,39400.0
2005-06-29 13:40:00,27.8,27.81,27.79,27.81,129000.0,17.7357,17.7421,17.7293,17.7421,129000.0
2005-06-29 13:50:00,27.8,27.8,27.79,27.8,55800.0,17.7357,17.7357,17.7293,17.7357,55800.0
2005-06-29 14:00:00,27.79,27.8,27.78,27.78,76200.0,17.7293,17.7357,17.7229,17.7229,76200.0
2005-06-29 14:10:00,27.79,27.8,27.78,27.78,173500.0,17.7293,17.7357,17.7229,17.7229,173500.0
2005-06-29 14:20:00,27.78,27.79,27.78,27.78,68200.0,17.7229,17.7293,17.7229,17.7229,68200.0
2005-06-29 14:30:00,27.78,27.78,27.75,27.76,27700.0,17.7229,17.7229,17.7038,17.7102,27700.0
2005-06-29 14:40:00,27.75,27.76,27.69,27.69,70800.0,17.7038,17.7102,17.6655,17.6655,70800.0
2005-06-29 14:50:00,27.68,27.69,27.6,27.6,42100.0,17.6591,17.6655,17.6081,17.6081,42100.0
2005-06-29 15:00:00,27.61,27.73,27.6,27.72,74700.0,17.6145,17.691,17.6081,17.6847,74700.0
2005-06-29 15:10:00,27.72,27.74,27.72,27.72,29100.0,17.6847,17.6974,17.6847,17.6847,29100.0
2005-06-29 15:20:00,27.72,27.73,27.69,27.7,52100.0,17.6847,17.691,17.6655,17.6719,52100.0
2005-06-29 15:30:00,27.7,27.7,27.68,27.69,35400.0,17.6719,17.6719,17.6591,17.6655,35400.0
2005-06-29 15:40:00,27.69,27.69,27.66,27.68,74300.0,17.6655,17.6655,17.6464,17.6591,74300.0
2005-06-29 15:50:00,27.68,27.68,27.63,27.65,115200.0,17.6591,17.6591,17.6272,17.64,115200.0
2005-06-30 09:30:00,27.8,27.91,27.6,27.82,86000.0,17.7357,17.8059,17.6081,17.7485,86000.0
2005-06-30 09:40:00,27.82,27.94,27.77,27.94,52900.0,17.7485,17.825,17.7166,17.825,52900.0
2005-06-30 09:50:00,27.94,28.05,27.91,28.02,155900.0,17.825,17.8952,17.8059,17.8761,155900.0
2005-06-30 10:00:00,28.02,28.09,27.99,28.08,353900.0,17.8761,17.9207,17.8569,17.9143,353900.0
2005-06-30 10:10:00,28.08,28.1,28.0,28.01,116600.0,17.9143,17.9271,17.8633,17.8697,116600.0
2005-06-30 10:20:00,28.03,28.07,28.0,28.04,95900.0,17.8824,17.908,17.8633,17.8888,95900.0
2005-06-30 10:30:00,28.04,28.12,28.04,28.1,145100.0,17.8888,17.9399,17.8888,17.9271,145100.0
2005-06-30 10:40:00,28.1,28.1,28.0,28.01,326700.0,17.9271,17.9271,17.8633,17.8697,326700.0
2005-06-30 10:50:00,28.01,28.02,27.98,28.02,86900.0,17.8697,17.8761,17.8505,17.8761,86900.0
2005-06-30 11:00:00,28.01,28.02,27.91,27.95,190300.0,17.8697,17.8761,17.8059,17.8314,190300.0
2005-06-30 11:10:00,27.95,27.95,27.85,27.88,47200.0,17.8314,17.8314,17.7676,17.7867,47200.0
2005-06-30 11:20:00,27.88,27.89,27.87,27.88,23400.0,17.7867,17.7931,17.7804,17.7867,23400.0
2005-06-30 11:30:00,27.87,27.9,27.81,27.86,208600.0,17.7804,17.7995,17.7421,17.774,208600.0
2005-06-30 11:40:00,27.86,27.93,27.84,27.84,36500.0,17.774,17.8186,17.7612,17.7612,36500.0
2005-06-30 11:50:00,27.82,27.91,27.82,27.9,158100.0,17.7485,17.8059,17.7485,17.7995,158100.0
2005-06-30 12:00:00,27.9,27.94,27.89,27.9,75700.0,17.7995,17.825,17.7931,17.7995,75700.0
2005-06-30 12:10:00,27.9,27.93,27.9,27.9,386800.0,17.7995,17.8186,17.7995,17.7995,386800.0
2005-06-30 12:20:00,27.91,28.0,27.91,28.0,41400.0,17.8059,17.8633,17.8059,17.8633,41400.0
2005-06-30 12:30:00,28.0,28.01,27.95,28.0,68000.0,17.8633,17.8697,17.8314,17.8633,68000.0
2005-06-30 12:40:00,27.99,27.99,27.94,27.96,38700.0,17.8569,17.8569,17.825,17.8378,38700.0
2005-06-30 12:50:00,27.95,27.98,27.93,27.94,170800.0,17.8314,17.8505,17.8186,17.825,170800.0
2005-06-30 13:00:00,27.95,27.97,27.94,27.95,30800.0,17.8314,17.8442,17.825,17.8314,30800.0
2005-06-30 13:10:00,27.96,27.98,27.93,27.96,30000.0,17.8378,17.8505,17.8186,17.8378,30000.0
2005-06-30 13:20:00,27.96,27.99,27.96,27.96,25000.0,17.8378,17.8569,17.8378,17.8378,25000.0
2005-06-30 13:30:00,27.96,27.99,27.95,27.95,33800.0,17.8378,17.8569,17.8314,17.8314,33800.0
2005-06-30 13:40:00,27.96,27.99,27.94,27.97,53400.0,17.8378,17.8569,17.825,17.8442,53400.0
2005-06-30 13:50:00,27.97,28.0,27.95,27.99,39000.0,17.8442,17.8633,17.8314,17.8569,39000.0
2005-06-30 14:00:00,27.99,28.01,27.97,28.01,40700.0,17.8569,17.8697,17.8442,17.8697,40700.0
2005-06-30 14:10:00,28.01,28.04,27.95,27.97,158900.0,17.8697,17.8888,17.8314,17.8442,158900.0
2005-06-30 14:20:00,27.97,27.97,27.85,27.88,75300.0,17.8442,17.8442,17.7676,17.7867,75300.0
2005-06-30 14:30:00,27.88,27.9,27.72,27.74,50900.0,17.7867,17.7995,17.6847,17.6974,50900.0
2005-06-30 14:40:00,27.72,27.74,27.68,27.69,61400.0,17.6847,17.6974,17.6591,17.6655,61400.0
2005-06-30 14:50:00,27.7,27.8,27.67,27.73,47600.0,17.6719,17.7357,17.6528,17.691,47600.0
2005-06-30 15:00:00,27.73,27.78,27.71,27.75,31700.0,17.691,17.7229,17.6783,17.7038,31700.0
2005-06-30 15:10:00,27.76,27.93,27.76,27.91,76400.0,17.7102,17.8186,17.7102,17.8059,76400.0
2005-06-30 15:20:00,27.91,27.92,27.83,27.83,59000.0,17.8059,17.8123,17.7548,17.7548,59000.0
2005-06-30 15:30:00,27.8,27.83,27.73,27.78,70300.0,17.7357,17.7548,17.691,17.7229,70300.0
2005-06-30 15:40:00,27.8,27.81,27.68,27.78,76800.0,17.7357,17.7421,17.6591,17.7229,76800.0
2005-06-30 15:50:00,27.78,27.8,27.66,27.67,161300.0,17.7229,17.7357,17.6464,17.6528,161300.0
2005-07-01 09:30:00,27.55,27.76,27.52,27.75,139100.0,17.5762,17.7102,17.5571,17.7038,139100.0
2005-07-01 09:40:00,27.76,27.88,27.67,27.84,39900.0,17.7102,17.7867,17.6528,17.7612,39900.0
2005-07-01 09:50:00,27.84,27.92,27.82,27.84,152900.0,17.7612,17.8123,17.7485,17.7612,152900.0
2005-07-01 10:00:00,27.85,27.95,27.8,27.87,284100.0,17.7676,17.8314,17.7357,17.7804,284100.0
2005-07-01 10:10:00,27.87,27.88,27.78,27.8,100400.0,17.7804,17.7867,17.7229,17.7357,100400.0
2005-07-01 10:20:00,27.79,27.81,27.66,27.71,68500.0,17.7293,17.7421,17.6464,17.6783,68500.0
2005-07-01 10:30:00,27.71,27.74,27.66,27.71,48000.0,17.6783,17.6974,17.6464,17.6783,48000.0
2005-07-01 10:40:00,27.73,27.74,27.61,27.69,31700.0,17.691,17.6974,17.6145,17.6655,31700.0
2005-07-01 10:50:00,27.69,27.73,27.69,27.72,37400.0,17.6655,17.691,17.6655,17.6847,37400.0
2005-07-01 11:00:00,27.72,27.72,27.65,27.65,193500.0,17.6847,17.6847,17.64,17.64,193500.0
2005-07-01 11:10:00,27.65,27.68,27.65,27.67,25300.0,17.64,17.6591,17.64,17.6528,25300.0
2005-07-01 11:20:00,27.67,27.75,27.65,27.74,30200.0,17.6528,17.7038,17.64,17.6974,30200.0
2005-07-01 11:30:00,27.74,27.74,27.69,27.69,29200.0,17.6974,17.6974,17.6655,17.6655,29200.0
2005-07-01 11:40:00,27.7,27.7,27.66,27.68,12000.0,17.6719,17.6719,17.6464,17.6591,12000.0
2005-07-01 11:50:00,27.69,27.7,27.66,27.67,17600.0,17.6655,17.6719,17.6464,17.6528,17600.0
2005-07-01 12:00:00,27.67,27.71,27.67,27.68,11900.0,17.6528,17.6783,17.6528,17.6591,11900.0
2005-07-01 12:10:00,27.69,27.74,27.69,27.71,13500.0,17.6655,17.6974,17.6655,17.6783,13500.0
2005-07-01 12:20:00,27.71,27.74,27.7,27.71,15200.0,17.6783,17.6974,17.6719,17.6783,15200.0
2005-07-01 12:30:00,27.7,27.73,27.66,27.71,20600.0,17.6719,17.691,17.6464,17.6783,20600.0
2005-07-01 12:40:00,27.71,27.74,27.7,27.74,25700.0,17.6783,17.6974,17.6719,17.6974,25700.0
2005-07-01 12:50:00,27.74,27.84,27.74,27.82,44000.0,17.6974,17.7612,17.6974,17.7485,44000.0
2005-07-01 13:00:00,27.81,27.82,27.73,27.74,27400.0,17.7421,17.7485,17.691,17.6974,27400.0
2005-07-01 13:10:00,27.75,27.75,27.72,27.73,20600.0,17.7038,17.7038,17.6847,17.691,20600.0
2005-07-01 13:20:00,27.73,27.75,27.7,27.74,27500.0,17.691,17.7038,17.6719,17.6974,27500.0
2005-07-01 13:30:00,27.73,27.75,27.72,27.73,16700.0,17.691,17.7038,17.6847,17.691,16700.0
2005-07-01 13:40:00,27.72,27.74,27.7,27.73,24500.0,17.6847,17.6974,17.6719,17.691,24500.0
2005-07-01 13:50:00,27.72,27.75,27.71,27.72,30000.0,17.6847,17.7038,17.6783,17.6847,30000.0
2005-07-01 14:00:00,27.71,27.75,27.7,27.74,47900.0,17.6783,17.7038,17.6719,17.6974,47900.0
2005-07-01 14:10:00,27.74,27.74,27.7,27.71,74100.0,17.6974,17.6974,17.6719,17.6783,74100.0
2005-07-01 14:20:00,27.71,27.72,27.67,27.7,294300.0,17.6783,17.6847,17.6528,17.6719,294300.0
2005-07-01 14:30:00,27.7,27.78,27.66,27.75,187100.0,17.6719,17.7229,17.6464,17.7038,187100.0
2005-07-01 14:40:00,27.73,27.78,27.73,27.75,10100.0,17.691,17.7229,17.691,17.7038,10100.0
2005-07-01 14:50:00,27.75,27.76,27.63,27.65,28400.0,17.7038,17.7102,17.6272,17.64,28400.0
2005-07-01 15:00:00,27.65,27.66,27.6,27.63,48900.0,17.64,17.6464,17.6081,17.6272,48900.0
2005-07-01 15:10:00,27.63,27.65,27.6,27.6,37100.0,17.6272,17.64,17.6081,17.6081,37100.0
2005-07-01 15:20:00,27.6,27.6,27.54,27.59,45400.0,17.6081,17.6081,17.5698,17.6017,45400.0
2005-07-01 15:30:00,27.59,27.67,27.58,27.59,21300.0,17.6017,17.6528,17.5954,17.6017,21300.0
2005-07-01 15:40:00,27.58,27.61,27.56,27.6,33400.0,17.5954,17.6145,17.5826,17.6081,33400.0
2005-07-01 15:50:00,27.6,27.77,27.6,27.7,86000.0,17.6081,17.7166,17.6081,17.6719,86000.0
2005-07-05 09:30:00,27.17,27.26,26.99,27.15,194500.0,17.4402,17.498,17.3247,17.4274,194500.0
2005-07-05 09:40:00,27.14,27.17,27.07,27.13,70500.0,17.4209,17.4402,17.376,17.4145,70500.0
2005-07-05 09:50:00,27.13,27.19,27.1,27.11,50300.0,17.4145,17.453,17.3953,17.4017,50300.0
2005-07-05 10:00:00,27.11,27.28,27.1,27.28,68300.0,17.4017,17.5108,17.3953,17.5108,68300.0
2005-07-05 10:10:00,27.27,27.3,27.23,27.25,42400.0,17.5044,17.5236,17.4787,17.4916,42400.0
2005-07-05 10:20:00,27.25,27.35,27.24,27.31,30700.0,17.4916,17.5557,17.4851,17.5301,30700.0
2005-07-05 10:30:00,27.28,27.44,27.28,27.38,64900.0,17.5108,17.6135,17.5108,17.575,64900.0
2005-07-05 10:40:00,27.37,27.48,27.37,27.45,32800.0,17.5686,17.6392,17.5686,17.6199,32800.0
2005-07-05 10:50:00,27.45,27.55,27.44,27.5,150500.0,17.6199,17.6841,17.6135,17.652,150500.0
2005-07-05 11:00:00,27.51,27.55,27.5,27.53,52800.0,17.6584,17.6841,17.652,17.6713,52800.0
2005-07-05 11:10:00,27.53,27.66,27.51,27.55,88500.0,17.6713,17.7547,17.6584,17.6841,88500.0
2005-07-05 11:20:00,27.57,27.57,27.51,27.51,34200.0,17.697,17.697,17.6584,17.6584,34200.0
2005-07-05 11:30:00,27.52,27.57,27.49,27.51,64700.0,17.6649,17.697,17.6456,17.6584,64700.0
2005-07-05 11:40:00,27.51,27.55,27.5,27.54,16800.0,17.6584,17.6841,17.652,17.6777,16800.0
2005-07-05 11:50:00,27.54,27.59,27.53,27.58,18900.0,17.6777,17.7098,17.6713,17.7034,18900.0
2005-07-05 12:00:00,27.58,27.65,27.57,27.62,22300.0,17.7034,17.7483,17.697,17.7291,22300.0
2005-07-05 12:10:00,27.62,27.66,27.59,27.63,52200.0,17.7291,17.7547,17.7098,17.7355,52200.0
2005-07-05 12:20:00,27.63,27.69,27.63,27.68,48100.0,17.7355,17.774,17.7355,17.7676,48100.0
2005-07-05 12:30:00,27.68,27.75,27.65,27.74,247300.0,17.7676,17.8125,17.7483,17.8061,247300.0
2005-07-05 12:40:00,27.75,27.77,27.72,27.72,35200.0,17.8125,17.8253,17.7932,17.7932,35200.0
2005-07-05 12:50:00,27.72,27.76,27.66,27.69,34700.0,17.7932,17.8189,17.7547,17.774,34700.0
2005-07-05 13:00:00,27.68,27.7,27.63,27.65,26800.0,17.7676,17.7804,17.7355,17.7483,26800.0
2005-07-05 13:10:00,27.65,27.66,27.63,27.64,50700.0,17.7483,17.7547,17.7355,17.7419,50700.0
2005-07-05 13:20:00,27.65,27.67,27.62,27.63,39300.0,17.7483,17.7611,17.7291,17.7355,39300.0
2005-07-05 13:30:00,27.63,27.69,27.62,27.69,21800.0,17.7355,17.774,17.7291,17.774,21800.0
2005-07-05 13:40:00,27.69,27.71,27.67,27.7,34700.0,17.774,17.7868,17.7611,17.7804,34700.0
2005-07-05 13:50:00,27.71,27.77,27.69,27.71,103700.0,17.7868,17.8253,17.774,17.7868,103700.0
2005-07-05 14:00:00,27.73,27.77,27.72,27.75,29400.0,17.7997,17.8253,17.7932,17.8125,29400.0
2005-07-05 14:10:00,27.75,27.75,27.67,27.71,60700.0,17.8125,17.8125,17.7611,17.7868,60700.0
2005-07-05 14:20:00,27.71,27.74,27.67,27.67,36700.0,17.7868,17.8061,17.7611,17.7611,36700.0
2005-07-05 14:30:00,27.67,27.69,27.64,27.65,68400.0,17.7611,17.774,17.7419,17.7483,68400.0
2005-07-05 14:40:00,27.65,27.73,27.65,27.73,20900.0,17.7483,17.7997,17.7483,17.7997,20900.0
2005-07-05 14:50:00,27.74,27.78,27.68,27.69,24400.0,17.8061,17.8318,17.7676,17.774,24400.0
2005-07-05 15:00:00,27.7,27.72,27.65,27.66,25800.0,17.7804,17.7932,17.7483,17.7547,25800.0
2005-07-05 15:10:00,27.66,27.68,27.64,27.66,38100.0,17.7547,17.7676,17.7419,17.7547,38100.0
2005-07-05 15:20:00,27.66,27.71,27.65,27.65,39200.0,17.7547,17.7868,17.7483,17.7483,39200.0
2005-07-05 15:30:00,27.65,27.68,27.65,27.67,54700.0,17.7483,17.7676,17.7483,17.7611,54700.0
2005-07-05 15:40:00,27.68,27.69,27.65,27.69,84800.0,17.7676,17.774,17.7483,17.774,84800.0
2005-07-05 15:50:00,27.67,27.68,27.64,27.64,210500.0,17.7611,17.7676,17.7419,17.7419,210500.0
2005-07-06 09:30:00,27.71,27.8,27.6,27.67,67500.0,17.7868,17.8446,17.7162,17.7611,67500.0
2005-07-06 09:40:00,27.67,27.75,27.6,27.73,52400.0,17.7611,17.8125,17.7162,17.7997,52400.0
2005-07-06 09:50:00,27.73,27.75,27.66,27.67,51200.0,17.7997,17.8125,17.7547,17.7611,51200.0
2005-07-06 10:00:00,27.66,27.74,27.64,27.69,84200.0,17.7547,17.8061,17.7419,17.774,84200.0
2005-07-06 10:10:00,27.69,27.73,27.65,27.68,27100.0,17.774,17.7997,17.7483,17.7676,27100.0
2005-07-06 10:20:00,27.69,27.73,27.62,27.7,30800.0,17.774,17.7997,17.7291,17.7804,30800.0
2005-07-06 10:30:00,27.69,27.72,27.62,27.72,128500.0,17.774,17.7932,17.7291,17.7932,128500.0
2005-07-06 10:40:00,27.71,27.74,27.69,27.72,22900.0,17.7868,17.8061,17.774,17.7932,22900.0
2005-07-06 10:50:00,27.72,27.72,27.68,27.69,43300.0,17.7932,17.7932,17.7676,17.774,43300.0
2005-07-06 11:00:00,27.7,27.71,27.65,27.68,45800.0,17.7804,17.7868,17.7483,17.7676,45800.0
2005-07-06 11:10:00,27.69,27.71,27.64,27.71,40600.0,17.774,17.7868,17.7419,17.7868,40600.0
2005-07-06 11:20:00,27.7,27.71,27.66,27.7,43400.0,17.7804,17.7868,17.7547,17.7804,43400.0
2005-07-06 11:30:00,27.7,27.7,27.67,27.7,39200.0,17.7804,17.7804,17.7611,17.7804,39200.0
2005-07-06 11:40:00,27.7,27.72,27.67,27.7,31600.0,17.7804,17.7932,17.7611,17.7804,31600.0
2005-07-06 11:50:00,27.71,27.76,27.7,27.73,18400.0,17.7868,17.8189,17.7804,17.7997,18400.0
2005-07-06 12:00:00,27.73,27.76,27.73,27.74,22800.0,17.7997,17.8189,17.7997,17.8061,22800.0
2005-07-06 12:10:00,27.72,27.76,27.72,27.75,29900.0,17.7932,17.8189,17.7932,17.8125,29900.0
2005-07-06 12:20:00,27.75,27.76,27.67,27.73,21700.0,17.8125,17.8189,17.7611,17.7997,21700.0
2005-07-06 12:30:00,27.72,27.73,27.69,27.7,31600.0,17.7932,17.7997,17.774,17.7804,31600.0
2005-07-06 12:40:00,27.7,27.71,27.64,27.68,20800.0,17.7804,17.7868,17.7419,17.7676,20800.0
2005-07-06 12:50:00,27.68,27.69,27.67,27.67,7300.0,17.7676,17.774,17.7611,17.7611,7300.0
2005-07-06 13:00:00,27.68,27.69,27.67,27.69,12500.0,17.7676,17.774,17.7611,17.774,12500.0
2005-07-06 13:10:00,27.69,27.71,27.67,27.68,23000.0,17.774,17.7868,17.7611,17.7676,23000.0
2005-07-06 13:20:00,27.68,27.73,27.68,27.72,7400.0,17.7676,17.7997,17.7676,17.7932,7400.0
2005-07-06 13:30:00,27.71,27.84,27.71,27.82,72000.0,17.7868,17.8703,17.7868,17.8574,72000.0
2005-07-06 13:40:00,27.81,27.82,27.77,27.8,60400.0,17.851,17.8574,17.8253,17.8446,60400.0
2005-07-06 13:50:00,27.8,27.89,27.8,27.89,129300.0,17.8446,17.9024,17.8446,17.9024,129300.0
2005-07-06 14:00:00,27.89,27.89,27.78,27.81,52900.0,17.9024,17.9024,17.8318,17.851,52900.0
2005-07-06 14:10:00,27.81,27.86,27.8,27.86,25300.0,17.851,17.8831,17.8446,17.8831,25300.0
2005-07-06 14:20:00,27.87,27.89,27.78,27.81,137600.0,17.8895,17.9024,17.8318,17.851,137600.0
2005-07-06 14:30:00,27.81,27.81,27.76,27.78,51900.0,17.851,17.851,17.8189,17.8318,51900.0
2005-07-06 14:40:00,27.77,27.81,27.75,27.75,59100.0,17.8253,17.851,17.8125,17.8125,59100.0
2005-07-06 14:50:00,27.76,27.78,27.72,27.75,31400.0,17.8189,17.8318,17.7932,17.8125,31400.0
2005-07-06 15:00:00,27.74,27.76,27.72,27.75,30300.0,17.8061,17.8189,17.7932,17.8125,30300.0
2005-07-06 15:10:00,27.75,27.8,27.75,27.8,44000.0,17.8125,17.8446,17.8125,17.8446,44000.0
2005-07-06 15:20:00,27.8,27.8,27.76,27.77,33200.0,17.8446,17.8446,17.8189,17.8253,33200.0
2005-07-06 15:30:00,27.77,27.79,27.76,27.77,49200.0,17.8253,17.8382,17.8189,17.8253,49200.0
2005-07-06 15:40:00,27.77,27.82,27.77,27.81,110600.0,17.8253,17.8574,17.8253,17.851,110600.0
2005-07-06 15:50:00,27.82,27.82,27.76,27.76,131400.0,17.8574,17.8574,17.8189,17.8189,131400.0
2005-07-07 09:30:00,27.57,27.6,27.4,27.6,131700.0,17.697,17.7162,17.5878,17.7162,131700.0
2005-07-07 09:40:00,27.6,27.75,27.52,27.62,74600.0,17.7162,17.8125,17.6649,17.7291,74600.0
2005-07-07 09:50:00,27.62,27.88,27.5,27.55,95500.0,17.7291,17.8959,17.652,17.6841,95500.0
2005-07-07 10:00:00,27.55,27.76,27.52,27.7,52700.0,17.6841,17.8189,17.6649,17.7804,52700.0
2005-07-07 10:10:00,27.72,27.74,27.62,27.74,53100.0,17.7932,17.8061,17.7291,17.8061,53100.0
2005-07-07 10:20:00,27.74,27.79,27.7,27.75,46100.0,17.8061,17.8382,17.7804,17.8125,46100.0
2005-07-07 10:30:00,27.75,27.77,27.75,27.75,77300.0,17.8125,17.8253,17.8125,17.8125,77300.0
2005-07-07 10:40:00,27.75,27.79,27.75,27.75,51300.0,17.8125,17.8382,17.8125,17.8125,51300.0
2005-07-07 10:50:00,27.75,27.76,27.73,27.74,56400.0,17.8125,17.8189,17.7997,17.8061,56400.0
2005-07-07 11:00:00,27.74,27.81,27.71,27.8,77200.0,17.8061,17.851,17.7868,17.8446,77200.0
2005-07-07 11:10:00,27.81,27.83,27.8,27.8,37500.0,17.851,17.8638,17.8446,17.8446,37500.0
2005-07-07 11:20:00,27.81,27.84,27.8,27.82,40900.0,17.851,17.8703,17.8446,17.8574,40900.0
2005-07-07 11:30:00,27.8,27.84,27.78,27.82,188700.0,17.8446,17.8703,17.8318,17.8574,188700.0
2005-07-07 11:40:00,27.81,27.84,27.75,27.82,53700.0,17.851,17.8703,17.8125,17.8574,53700.0
2005-07-07 11:50:00,27.81,27.91,27.81,27.87,80700.0,17.851,17.9152,17.851,17.8895,80700.0
2005-07-07 12:00:00,27.89,27.89,27.81,27.86,36200.0,17.9024,17.9024,17.851,17.8831,36200.0
2005-07-07 12:10:00,27.85,27.91,27.85,27.91,46200.0,17.8767,17.9152,17.8767,17.9152,46200.0
2005-07-07 12:20:00,27.91,27.93,27.88,27.9,62900.0,17.9152,17.928,17.8959,17.9088,62900.0
2005-07-07 12:30:00,27.9,27.9,27.81,27.81,29200.0,17.9088,17.9088,17.851,17.851,29200.0
2005-07-07 12:40:00,27.8,27.85,27.8,27.83,21200.0,17.8446,17.8767,17.8446,17.8638,21200.0
2005-07-07 12:50:00,27.82,27.82,27.8,27.81,12100.0,17.8574,17.8574,17.8446,17.851,12100.0
2005-07-07 13:00:00,27.82,27.83,27.8,27.82,10300.0,17.8574,17.8638,17.8446,17.8574,10300.0
2005-07-07 13:10:00,27.83,27.83,27.8,27.8,8200.0,17.8638,17.8638,17.8446,17.8446,8200.0
2005-07-07 13:20:00,27.8,27.83,27.8,27.8,12100.0,17.8446,17.8638,17.8446,17.8446,12100.0
2005-07-07 13:30:00,27.81,27.83,27.8,27.83,28300.0,17.851,17.8638,17.8446,17.8638,28300.0
2005-07-07 13:40:00,27.83,27.9,27.81,27.85,19400.0,17.8638,17.9088,17.851,17.8767,19400.0
2005-07-07 13:50:00,27.86,27.88,27.84,27.86,11500.0,17.8831,17.8959,17.8703,17.8831,11500.0
2005-07-07 14:00:00,27.86,27.86,27.8,27.84,15300.0,17.8831,17.8831,17.8446,17.8703,15300.0
2005-07-07 14:10:00,27.84,27.84,27.82,27.82,17000.0,17.8703,17.8703,17.8574,17.8574,17000.0
2005-07-07 14:20:00,27.82,27.83,27.82,27.82,13000.0,17.8574,17.8638,17.8574,17.8574,13000.0
2005-07-07 14:30:00,27.82,27.88,27.82,27.87,38600.0,17.8574,17.8959,17.8574,17.8895,38600.0
2005-07-07 14:40:00,27.87,27.89,27.87,27.89,30500.0,17.8895,17.9024,17.8895,17.9024,30500.0
2005-07-07 14:50:00,27.88,27.92,27.86,27.91,53500.0,17.8959,17.9216,17.8831,17.9152,53500.0
2005-07-07 15:00:00,27.93,27.98,27.92,27.93,287700.0,17.928,17.9601,17.9216,17.928,287700.0
2005-07-07 15:10:00,27.93,27.93,27.84,27.91,32800.0,17.928,17.928,17.8703,17.9152,32800.0
2005-07-07 15:20:00,27.91,27.94,27.9,27.94,53800.0,17.9152,17.9345,17.9088,17.9345,53800.0
2005-07-07 15:30:00,27.95,28.0,27.94,27.95,65300.0,17.9409,17.973,17.9345,17.9409,65300.0
2005-07-07 15:40:00,27.95,27.97,27.94,27.95,38800.0,17.9409,17.9537,17.9345,17.9409,38800.0
2005-07-07 15:50:00,27.96,28.03,27.95,28.0,199000.0,17.9473,17.9922,17.9409,17.973,199000.0
2005-07-08 09:30:00,27.9,28.02,27.86,27.95,91700.0,17.9088,17.9858,17.8831,17.9409,91700.0
2005-07-08 09:40:00,27.96,27.98,27.88,27.9,36300.0,17.9473,17.9601,17.8959,17.9088,36300.0
2005-07-08 09:50:00,27.9,28.0,27.9,27.96,56300.0,17.9088,17.973,17.9088,17.9473,56300.0
2005-07-08 10:00:00,27.96,27.97,27.89,27.9,45700.0,17.9473,17.9537,17.9024,17.9088,45700.0
2005-07-08 10:10:00,27.9,27.95,27.88,27.89,43800.0,17.9088,17.9409,17.8959,17.9024,43800.0
2005-07-08 10:20:00,27.88,27.93,27.88,27.92,39200.0,17.8959,17.928,17.8959,17.9216,39200.0
2005-07-08 10:30:00,27.92,28.02,27.91,28.0,52000.0,17.9216,17.9858,17.9152,17.973,52000.0
2005-07-08 10:40:00,28.01,28.23,28.01,28.22,176800.0,17.9794,18.1206,17.9794,18.1142,176800.0
2005-07-08 10:50:00,28.23,28.35,28.23,28.32,285200.0,18.1206,18.1976,18.1206,18.1784,285200.0
2005-07-08 11:00:00,28.32,28.5,28.31,28.33,147300.0,18.1784,18.2939,18.172,18.1848,147300.0
2005-07-08 11:10:00,28.35,28.37,28.3,28.34,89000.0,18.1976,18.2105,18.1655,18.1912,89000.0
2005-07-08 11:20:00,28.34,28.41,28.33,28.35,115200.0,18.1912,18.2361,18.1848,18.1976,115200.0
2005-07-08 11:30:00,28.36,28.45,28.35,28.45,184100.0,18.2041,18.2618,18.1976,18.2618,184100.0
2005-07-08 11:40:00,28.45,28.62,28.45,28.62,316800.0,18.2618,18.3709,18.2618,18.3709,316800.0
2005-07-08 11:50:00,28.63,29.01,28.57,29.0,729500.0,18.3774,18.6213,18.3388,18.6149,729500.0
2005-07-08 12:00:00,29.0,29.49,29.0,29.33,1214000.0,18.6149,18.9294,18.6149,18.8267,1214000.0
2005-07-08 12:10:00,29.33,29.37,29.18,29.34,665000.0,18.8267,18.8524,18.7304,18.8331,665000.0
2005-07-08 12:20:00,29.35,29.86,29.35,29.55,541200.0,18.8395,19.1669,18.8395,18.9679,541200.0
2005-07-08 12:30:00,29.6,29.9,29.56,29.65,441100.0,19.0,19.1926,18.9743,19.0321,441100.0
2005-07-08 12:40:00,29.63,29.63,29.4,29.51,309500.0,19.0193,19.0193,18.8716,18.9422,309500.0
2005-07-08 12:50:00,29.5,29.5,29.46,29.47,78200.0,18.9358,18.9358,18.9101,18.9166,78200.0
2005-07-08 13:00:00,29.46,29.47,29.37,29.38,114400.0,18.9101,18.9166,18.8524,18.8588,114400.0
2005-07-08 13:10:00,29.38,29.39,29.29,29.29,110300.0,18.8588,18.8652,18.801,18.801,110300.0
2005-07-08 13:20:00,29.3,29.36,29.29,29.33,57400.0,18.8074,18.8459,18.801,18.8267,57400.0
2005-07-08 13:30:00,29.33,29.41,29.3,29.41,302400.0,18.8267,18.878,18.8074,18.878,302400.0
2005-07-08 13:40:00,29.39,29.55,29.37,29.53,185300.0,18.8652,18.9679,18.8524,18.9551,185300.0
2005-07-08 13:50:00,29.52,29.66,29.51,29.59,118700.0,18.9486,19.0385,18.9422,18.9936,118700.0
2005-07-08 14:00:00,29.61,29.71,29.57,29.59,249400.0,19.0064,19.0706,18.9807,18.9936,249400.0
2005-07-08 14:10:00,29.59,29.59,29.46,29.51,179000.0,18.9936,18.9936,18.9101,18.9422,179000.0
2005-07-08 14:20:00,29.51,29.52,29.44,29.5,139700.0,18.9422,18.9486,18.8973,18.9358,139700.0
2005-07-08 14:30:00,29.5,29.5,29.44,29.46,133200.0,18.9358,18.9358,18.8973,18.9101,133200.0
2005-07-08 14:40:00,29.45,29.54,29.45,29.46,291900.0,18.9037,18.9615,18.9037,18.9101,291900.0
2005-07-08 14:50:00,29.47,29.47,29.4,29.43,179100.0,18.9166,18.9166,18.8716,18.8909,179100.0
2005-07-08 15:00:00,29.43,29.44,29.4,29.4,107800.0,18.8909,18.8973,18.8716,18.8716,107800.0
2005-07-08 15:10:00,29.4,29.46,29.4,29.46,102100.0,18.8716,18.9101,18.8716,18.9101,102100.0
2005-07-08 15:20:00,29.47,29.58,29.45,29.53,265500.0,18.9166,18.9872,18.9037,18.9551,265500.0
2005-07-08 15:30:00,29.53,29.53,29.49,29.51,184500.0,18.9551,18.9551,18.9294,18.9422,184500.0
2005-07-08 15:40:00,29.51,29.52,29.46,29.5,181200.0,18.9422,18.9486,18.9101,18.9358,181200.0
2005-07-08 15:50:00,29.48,29.48,29.36,29.4,473600.0,18.923,18.923,18.8459,18.8716,473600.0
2005-07-11 09:30:00,29.26,29.26,29.15,29.17,226200.0,18.7818,18.7818,18.7111,18.724,226200.0
2005-07-11 09:40:00,29.17,29.38,29.16,29.36,101100.0,18.724,18.8588,18.7176,18.8459,101100.0
2005-07-11 09:50:00,29.37,29.39,29.1,29.29,129200.0,18.8524,18.8652,18.6791,18.801,129200.0
2005-07-11 10:00:00,29.27,29.34,29.23,29.31,71700.0,18.7882,18.8331,18.7625,18.8138,71700.0
2005-07-11 10:10:00,29.32,29.33,29.3,29.32,44400.0,18.8203,18.8267,18.8074,18.8203,44400.0
2005-07-11 10:20:00,29.31,29.4,29.3,29.35,93800.0,18.8138,18.8716,18.8074,18.8395,93800.0
2005-07-11 10:30:00,29.35,29.38,29.29,29.33,50400.0,18.8395,18.8588,18.801,18.8267,50400.0
2005-07-11 10:40:00,29.34,29.4,29.32,29.38,43900.0,18.8331,18.8716,18.8203,18.8588,43900.0
2005-07-11 10:50:00,29.38,29.41,29.37,29.38,97400.0,18.8588,18.878,18.8524,18.8588,97400.0
2005-07-11 11:00:00,29.38,29.4,29.35,29.38,29600.0,18.8588,18.8716,18.8395,18.8588,29600.0
2005-07-11 11:10:00,29.39,29.46,29.38,29.45,102000.0,18.8652,18.9101,18.8588,18.9037,102000.0
2005-07-11 11:20:00,29.46,29.47,29.43,29.46,47700.0,18.9101,18.9166,18.8909,18.9101,47700.0
2005-07-11 11:30:00,29.46,29.47,29.39,29.39,35700.0,18.9101,18.9166,18.8652,18.8652,35700.0
2005-07-11 11:40:00,29.38,29.38,29.22,29.26,82300.0,18.8588,18.8588,18.7561,18.7818,82300.0
2005-07-11 11:50:00,29.26,29.32,29.25,29.31,61200.0,18.7818,18.8203,18.7753,18.8138,61200.0
2005-07-11 12:00:00,29.31,29.33,29.31,29.32,29000.0,18.8138,18.8267,18.8138,18.8203,29000.0
2005-07-11 12:10:00,29.32,29.39,29.31,29.38,29000.0,18.8203,18.8652,18.8138,18.8588,29000.0
2005-07-11 12:20:00,29.38,29.43,29.38,29.4,31700.0,18.8588,18.8909,18.8588,18.8716,31700.0
2005-07-11 12:30:00,29.41,29.42,29.4,29.42,18300.0,18.878,18.8845,18.8716,18.8845,18300.0
2005-07-11 12:40:00,29.41,29.42,29.37,29.38,12700.0,18.878,18.8845,18.8524,18.8588,12700.0
2005-07-11 12:50:00,29.37,29.4,29.36,29.4,23700.0,18.8524,18.8716,18.8459,18.8716,23700.0
2005-07-11 13:00:00,29.39,29.41,29.38,29.4,20400.0,18.8652,18.878,18.8588,18.8716,20400.0
2005-07-11 13:10:00,29.4,29.4,29.39,29.4,12200.0,18.8716,18.8716,18.8652,18.8716,12200.0
2005-07-11 13:20:00,29.4,29.4,29.39,29.39,6400.0,18.8716,18.8716,18.8652,18.8652,6400.0
2005-07-11 13:30:00,29.4,29.42,29.4,29.41,11300.0,18.8716,18.8845,18.8716,18.878,11300.0
2005-07-11 13:40:00,29.41,29.42,29.37,29.37,43100.0,18.878,18.8845,18.8524,18.8524,43100.0
2005-07-11 13:50:00,29.36,29.37,29.3,29.33,49000.0,18.8459,18.8524,18.8074,18.8267,49000.0
2005-07-11 14:00:00,29.34,29.38,29.32,29.35,6800.0,18.8331,18.8588,18.8203,18.8395,6800.0
2005-07-11 14:10:00,29.35,29.37,29.33,29.34,9300.0,18.8395,18.8524,18.8267,18.8331,9300.0
2005-07-11 14:20:00,29.34,29.34,29.3,29.32,12700.0,18.8331,18.8331,18.8074,18.8203,12700.0
2005-07-11 14:30:00,29.32,29.4,29.32,29.4,20500.0,18.8203,18.8716,18.8203,18.8716,20500.0
2005-07-11 14:40:00,29.4,29.45,29.4,29.42,36800.0,18.8716,18.9037,18.8716,18.8845,36800.0
2005-07-11 14:50:00,29.43,29.43,29.37,29.39,25200.0,18.8909,18.8909,18.8524,18.8652,25200.0
2005-07-11 15:00:00,29.38,29.4,29.36,29.36,18800.0,18.8588,18.8716,18.8459,18.8459,18800.0
2005-07-11 15:10:00,29.36,29.38,29.35,29.35,64500.0,18.8459,18.8588,18.8395,18.8395,64500.0
2005-07-11 15:20:00,29.35,29.37,29.35,29.35,46600.0,18.8395,18.8524,18.8395,18.8395,46600.0
2005-07-11 15:30:00,29.35,29.36,29.31,29.35,150700.0,18.8395,18.8459,18.8138,18.8395,150700.0
2005-07-11 15:40:00,29.36,29.37,29.32,29.36,106300.0,18.8459,18.8524,18.8203,18.8459,106300.0
2005-07-11 15:50:00,29.36,29.37,29.34,29.35,205900.0,18.8459,18.8524,18.8331,18.8395,205900.0
2005-07-12 09:30:00,29.15,29.33,29.15,29.21,95500.0,18.7111,18.8267,18.7111,18.7497,95500.0
2005-07-12 09:40:00,29.21,29.24,29.16,29.22,27500.0,18.7497,18.7689,18.7176,18.7561,27500.0
2005-07-12 09:50:00,29.24,29.34,29.2,29.24,53300.0,18.7689,18.8331,18.7432,18.7689,53300.0
2005-07-12 10:00:00,29.24,29.25,29.15,29.16,55600.0,18.7689,18.7753,18.7111,18.7176,55600.0
2005-07-12 10:10:00,29.15,29.16,29.1,29.13,34100.0,18.7111,18.7176,18.6791,18.6983,34100.0
2005-07-12 10:20:00,29.12,29.13,29.09,29.11,38500.0,18.6919,18.6983,18.6726,18.6855,38500.0
2005-07-12 10:30:00,29.11,29.13,29.11,29.12,50500.0,18.6855,18.6983,18.6855,18.6919,50500.0
2005-07-12 10:40:00,29.13,29.14,29.11,29.12,47000.0,18.6983,18.7047,18.6855,18.6919,47000.0
2005-07-12 10:50:00,29.11,29.22,29.11,29.21,30000.0,18.6855,18.7561,18.6855,18.7497,30000.0
2005-07-12 11:00:00,29.21,29.24,29.11,29.12,32400.0,18.7497,18.7689,18.6855,18.6919,32400.0
2005-07-12 11:10:00,29.12,29.16,29.11,29.15,47600.0,18.6919,18.7176,18.6855,18.7111,47600.0
2005-07-12 11:20:00,29.15,29.16,29.13,29.15,55600.0,18.7111,18.7176,18.6983,18.7111,55600.0
2005-07-12 11:30:00,29.15,29.16,29.0,29.01,109900.0,18.7111,18.7176,18.6149,18.6213,109900.0
2005-07-12 11:40:00,29.01,29.01,28.9,28.91,105500.0,18.6213,18.6213,18.5507,18.5571,105500.0
2005-07-12 11:50:00,28.92,28.95,28.8,28.88,128300.0,18.5635,18.5828,18.4865,18.5378,128300.0
2005-07-12 12:00:00,28.88,28.9,28.85,28.89,29200.0,18.5378,18.5507,18.5186,18.5443,29200.0
2005-07-12 12:10:00,28.89,28.9,28.84,28.87,33800.0,18.5443,18.5507,18.5122,18.5314,33800.0
2005-07-12 12:20:00,28.87,28.91,28.87,28.88,35800.0,18.5314,18.5571,18.5314,18.5378,35800.0
2005-07-12 12:30:00,28.88,28.93,28.88,28.91,49000.0,18.5378,18.5699,18.5378,18.5571,49000.0
2005-07-12 12:40:00,28.93,28.97,28.93,28.94,14100.0,18.5699,18.5956,18.5699,18.5763,14100.0
2005-07-12 12:50:00,28.94,28.96,28.92,28.96,10800.0,18.5763,18.5892,18.5635,18.5892,10800.0
2005-07-12 13:00:00,28.96,28.96,28.9,28.91,31200.0,18.5892,18.5892,18.5507,18.5571,31200.0
2005-07-12 13:10:00,28.9,28.92,28.86,28.9,42000.0,18.5507,18.5635,18.525,18.5507,42000.0
2005-07-12 13:20:00,28.9,28.93,28.87,28.91,88500.0,18.5507,18.5699,18.5314,18.5571,88500.0
2005-07-12 13:30:00,28.89,28.95,28.89,28.93,34000.0,18.5443,18.5828,18.5443,18.5699,34000.0
2005-07-12 13:40:00,28.93,28.95,28.9,28.9,23400.0,18.5699,18.5828,18.5507,18.5507,23400.0
2005-07-12 13:50:00,28.9,28.96,28.9,28.93,63100.0,18.5507,18.5892,18.5507,18.5699,63100.0
2005-07-12 14:00:00,28.93,28.96,28.93,28.94,49900.0,18.5699,18.5892,18.5699,18.5763,49900.0
2005-07-12 14:10:00,28.94,28.99,28.93,28.98,37200.0,18.5763,18.6084,18.5699,18.602,37200.0
2005-07-12 14:20:00,28.98,29.0,28.95,29.0,62100.0,18.602,18.6149,18.5828,18.6149,62100.0
2005-07-12 14:30:00,29.01,29.03,29.0,29.03,62900.0,18.6213,18.6341,18.6149,18.6341,62900.0
2005-07-12 14:40:00,29.03,29.05,29.0,29.05,32500.0,18.6341,18.647,18.6149,18.647,32500.0
2005-07-12 14:50:00,29.05,29.05,29.0,29.04,24700.0,18.647,18.647,18.6149,18.6405,24700.0
2005-07-12 15:00:00,29.04,29.12,29.02,29.12,27500.0,18.6405,18.6919,18.6277,18.6919,27500.0
2005-07-12 15:10:00,29.1,29.16,29.1,29.14,43900.0,18.6791,18.7176,18.6791,18.7047,43900.0
2005-07-12 15:20:00,29.15,29.16,29.13,29.13,62100.0,18.7111,18.7176,18.6983,18.6983,62100.0
2005-07-12 15:30:00,29.16,29.19,29.16,29.19,50500.0,18.7176,18.7368,18.7176,18.7368,50500.0
2005-07-12 15:40:00,29.18,29.18,29.12,29.13,97700.0,18.7304,18.7304,18.6919,18.6983,97700.0
2005-07-12 15:50:00,29.13,29.19,29.12,29.19,91900.0,18.6983,18.7368,18.6919,18.7368,91900.0
2005-07-13 09:30:00,29.13,29.24,29.1,29.2,30000.0,18.6983,18.7689,18.6791,18.7432,30000.0
2005-07-13 09:40:00,29.2,29.25,29.17,29.24,37500.0,18.7432,18.7753,18.724,18.7689,37500.0
2005-07-13 09:50:00,29.25,29.27,29.21,29.24,46300.0,18.7753,18.7882,18.7497,18.7689,46300.0
2005-07-13 10:00:00,29.25,29.28,29.19,29.23,28300.0,18.7753,18.7946,18.7368,18.7625,28300.0
2005-07-13 10:10:00,29.21,29.29,29.21,29.25,22200.0,18.7497,18.801,18.7497,18.7753,22200.0
2005-07-13 10:20:00,29.25,29.27,29.14,29.14,18100.0,18.7753,18.7882,18.7047,18.7047,18100.0
2005-07-13 10:30:00,29.14,29.25,29.14,29.22,18100.0,18.7047,18.7753,18.7047,18.7561,18100.0
2005-07-13 10:40:00,29.23,29.23,29.06,29.07,29700.0,18.7625,18.7625,18.6534,18.6598,29700.0
2005-07-13 10:50:00,29.08,29.08,29.01,29.01,24700.0,18.6662,18.6662,18.6213,18.6213,24700.0
2005-07-13 11:00:00,29.0,29.05,29.0,29.03,31900.0,18.6149,18.647,18.6149,18.6341,31900.0
2005-07-13 11:10:00,29.01,29.09,29.0,29.07,19800.0,18.6213,18.6726,18.6149,18.6598,19800.0
2005-07-13 11:20:00,29.08,29.1,29.06,29.09,15300.0,18.6662,18.6791,18.6534,18.6726,15300.0
2005-07-13 11:30:00,29.09,29.09,29.05,29.07,19700.0,18.6726,18.6726,18.647,18.6598,19700.0
2005-07-13 11:40:00,29.07,29.09,29.06,29.07,12000.0,18.6598,18.6726,18.6534,18.6598,12000.0
2005-07-13 11:50:00,29.08,29.09,29.06,29.06,8200.0,18.6662,18.6726,18.6534,18.6534,8200.0
2005-07-13 12:00:00,29.06,29.09,29.06,29.07,14600.0,18.6534,18.6726,18.6534,18.6598,14600.0
2005-07-13 12:10:00,29.07,29.09,29.06,29.09,8900.0,18.6598,18.6726,18.6534,18.6726,8900.0
2005-07-13 12:20:00,29.09,29.1,29.06,29.09,16600.0,18.6726,18.6791,18.6534,18.6726,16600.0
2005-07-13 12:30:00,29.08,29.09,29.07,29.08,22900.0,18.6662,18.6726,18.6598,18.6662,22900.0
2005-07-13 12:40:00,29.08,29.08,29.05,29.06,21500.0,18.6662,18.6662,18.647,18.6534,21500.0
2005-07-13 12:50:00,29.06,29.06,29.0,29.02,29200.0,18.6534,18.6534,18.6149,18.6277,29200.0
2005-07-13 13:00:00,29.02,29.07,29.02,29.06,12000.0,18.6277,18.6598,18.6277,18.6534,12000.0
2005-07-13 13:10:00,29.07,29.1,29.06,29.08,35600.0,18.6598,18.6791,18.6534,18.6662,35600.0
2005-07-13 13:20:00,29.08,29.08,29.06,29.08,39400.0,18.6662,18.6662,18.6534,18.6662,39400.0
2005-07-13 13:30:00,29.08,29.09,29.05,29.06,12700.0,18.6662,18.6726,18.647,18.6534,12700.0
2005-07-13 13:40:00,29.05,29.08,29.05,29.05,14500.0,18.647,18.6662,18.647,18.647,14500.0
2005-07-13 13:50:00,29.06,29.09,29.05,29.08,14700.0,18.6534,18.6726,18.647,18.6662,14700.0
2005-07-13 14:00:00,29.07,29.1,29.05,29.09,24700.0,18.6598,18.6791,18.647,18.6726,24700.0
2005-07-13 14:10:00,29.09,29.1,29.06,29.07,31800.0,18.6726,18.6791,18.6534,18.6598,31800.0
2005-07-13 14:20:00,29.07,29.08,29.05,29.07,17000.0,18.6598,18.6662,18.647,18.6598,17000.0
2005-07-13 14:30:00,29.08,29.08,29.06,29.07,9800.0,18.6662,18.6662,18.6534,18.6598,9800.0
2005-07-13 14:40:00,29.07,29.09,29.06,29.08,21500.0,18.6598,18.6726,18.6534,18.6662,21500.0
2005-07-13 14:50:00,29.08,29.08,29.04,29.05,19600.0,18.6662,18.6662,18.6405,18.647,19600.0
2005-07-13 15:00:00,29.05,29.05,29.02,29.04,20400.0,18.647,18.647,18.6277,18.6405,20400.0
2005-07-13 15:10:00,29.05,29.09,29.05,29.08,53000.0,18.647,18.6726,18.647,18.6662,53000.0
2005-07-13 15:20:00,29.08,29.1,29.08,29.09,24600.0,18.6662,18.6791,18.6662,18.6726,24600.0
2005-07-13 15:30:00,29.09,29.11,29.08,29.09,59300.0,18.6726,18.6855,18.6662,18.6726,59300.0
2005-07-13 15:40:00,29.09,29.1,29.08,29.1,35900.0,18.6726,18.6791,18.6662,18.6791,35900.0
2005-07-13 15:50:00,29.09,29.11,29.08,29.08,49200.0,18.6726,18.6855,18.6662,18.6662,49200.0
2005-07-14 09:30:00,29.4,29.7,29.25,29.55,112100.0,18.8716,19.0642,18.7753,18.9679,112100.0
2005-07-14 09:40:00,29.53,29.55,29.42,29.51,162200.0,18.9551,18.9679,18.8845,18.9422,162200.0
2005-07-14 09:50:00,29.52,29.57,29.51,29.56,134700.0,18.9486,18.9807,18.9422,18.9743,134700.0
2005-07-14 10:00:00,29.57,29.61,29.53,29.57,260000.0,18.9807,19.0064,18.9551,18.9807,260000.0
2005-07-14 10:10:00,29.55,29.58,29.51,29.55,148200.0,18.9679,18.9872,18.9422,18.9679,148200.0
2005-07-14 10:20:00,29.55,29.58,29.51,29.55,40900.0,18.9679,18.9872,18.9422,18.9679,40900.0
2005-07-14 10:30:00,29.57,29.59,29.55,29.59,73600.0,18.9807,18.9936,18.9679,18.9936,73600.0
2005-07-14 10:40:00,29.59,29.72,29.59,29.72,156500.0,18.9936,19.077,18.9936,19.077,156500.0
2005-07-14 10:50:00,29.75,29.77,29.69,29.77,104800.0,19.0963,19.1091,19.0578,19.1091,104800.0
2005-07-14 11:00:00,29.77,29.88,29.7,29.7,225400.0,19.1091,19.1797,19.0642,19.0642,225400.0
2005-07-14 11:10:00,29.72,29.79,29.69,29.69,92900.0,19.077,19.122,19.0578,19.0578,92900.0
2005-07-14 11:20:00,29.69,29.71,29.62,29.62,32300.0,19.0578,19.0706,19.0128,19.0128,32300.0
2005-07-14 11:30:00,29.63,29.63,29.58,29.6,94700.0,19.0193,19.0193,18.9872,19.0,94700.0
2005-07-14 11:40:00,29.6,29.65,29.6,29.61,47500.0,19.0,19.0321,19.0,19.0064,47500.0
2005-07-14 11:50:00,29.61,29.64,29.59,29.6,57300.0,19.0064,19.0257,18.9936,19.0,57300.0
2005-07-14 12:00:00,29.61,29.64,29.6,29.61,71300.0,19.0064,19.0257,19.0,19.0064,71300.0
2005-07-14 12:10:00,29.61,29.67,29.61,29.66,40400.0,19.0064,19.0449,19.0064,19.0385,40400.0
2005-07-14 12:20:00,29.65,29.65,29.6,29.62,13300.0,19.0321,19.0321,19.0,19.0128,13300.0
2005-07-14 12:30:00,29.62,29.7,29.62,29.65,60300.0,19.0128,19.0642,19.0128,19.0321,60300.0
2005-07-14 12:40:00,29.65,29.68,29.61,29.64,18300.0,19.0321,19.0513,19.0064,19.0257,18300.0
2005-07-14 12:50:00,29.63,29.64,29.61,29.63,9700.0,19.0193,19.0257,19.0064,19.0193,9700.0
2005-07-14 13:00:00,29.62,29.69,29.62,29.67,13600.0,19.0128,19.0578,19.0128,19.0449,13600.0
2005-07-14 13:10:00,29.67,29.73,29.67,29.71,16900.0,19.0449,19.0834,19.0449,19.0706,16900.0
2005-07-14 13:20:00,29.71,29.71,29.65,29.66,11000.0,19.0706,19.0706,19.0321,19.0385,11000.0
2005-07-14 13:30:00,29.67,29.67,29.62,29.62,10800.0,19.0449,19.0449,19.0128,19.0128,10800.0
2005-07-14 13:40:00,29.62,29.64,29.6,29.62,35100.0,19.0128,19.0257,19.0,19.0128,35100.0
2005-07-14 13:50:00,29.61,29.62,29.6,29.61,27600.0,19.0064,19.0128,19.0,19.0064,27600.0
2005-07-14 14:00:00,29.6,29.66,29.6,29.66,23200.0,19.0,19.0385,19.0,19.0385,23200.0
2005-07-14 14:10:00,29.66,29.69,29.63,29.65,22000.0,19.0385,19.0578,19.0193,19.0321,22000.0
2005-07-14 14:20:00,29.66,29.66,29.59,29.6,64300.0,19.0385,19.0385,18.9936,19.0,64300.0
2005-07-14 14:30:00,29.6,29.63,29.6,29.61,21800.0,19.0,19.0193,19.0,19.0064,21800.0
2005-07-14 14:40:00,29.61,29.64,29.6,29.61,50900.0,19.0064,19.0257,19.0,19.0064,50900.0
2005-07-14 14:50:00,29.62,29.67,29.61,29.64,28200.0,19.0128,19.0449,19.0064,19.0257,28200.0
2005-07-14 15:00:00,29.64,29.69,29.62,29.68,31200.0,19.0257,19.0578,19.0128,19.0513,31200.0
2005-07-14 15:10:00,29.68,29.72,29.63,29.67,30500.0,19.0513,19.077,19.0193,19.0449,30500.0
2005-07-14 15:20:00,29.67,29.74,29.66,29.7,29500.0,19.0449,19.0899,19.0385,19.0642,29500.0
2005-07-14 15:30:00,29.7,29.73,29.67,29.7,37700.0,19.0642,19.0834,19.0449,19.0642,37700.0
2005-07-14 15:40:00,29.71,29.76,29.7,29.74,102000.0,19.0706,19.1027,19.0642,19.0899,102000.0
2005-07-14 15:50:00,29.74,29.77,29.72,29.76,351100.0,19.0899,19.1091,19.077,19.1027,351100.0
2005-07-15 09:30:00,29.79,29.95,29.79,29.92,255600.0,19.122,19.2247,19.122,19.2054,255600.0
2005-07-15 09:40:00,29.91,29.96,29.79,29.82,107300.0,19.199,19.2311,19.122,19.1412,107300.0
2005-07-15 09:50:00,29.8,29.84,29.8,29.84,73200.0,19.1284,19.1541,19.1284,19.1541,73200.0
2005-07-15 10:00:00,29.82,29.9,29.8,29.88,91000.0,19.1412,19.1926,19.1284,19.1797,91000.0
2005-07-15 10:10:00,29.89,30.01,29.87,29.97,225500.0,19.1861,19.2632,19.1733,19.2375,225500.0
2005-07-15 10:20:00,29.97,30.11,29.94,30.11,128800.0,19.2375,19.3274,19.2182,19.3274,128800.0
2005-07-15 10:30:00,30.11,30.18,30.08,30.08,94400.0,19.3274,19.3723,19.3081,19.3081,94400.0
2005-07-15 10:40:00,30.07,30.07,29.95,30.0,98200.0,19.3017,19.3017,19.2247,19.2568,98200.0
2005-07-15 10:50:00,30.01,30.01,29.88,29.9,72600.0,19.2632,19.2632,19.1797,19.1926,72600.0
2005-07-15 11:00:00,29.9,29.99,29.89,29.92,45100.0,19.1926,19.2503,19.1861,19.2054,45100.0
2005-07-15 11:10:00,29.91,29.93,29.91,29.93,25300.0,19.199,19.2118,19.199,19.2118,25300.0
2005-07-15 11:20:00,29.94,29.94,29.91,29.93,31200.0,19.2182,19.2182,19.199,19.2118,31200.0
2005-07-15 11:30:00,29.92,29.94,29.92,29.94,33600.0,19.2054,19.2182,19.2054,19.2182,33600.0
2005-07-15 11:40:00,29.94,29.94,29.92,29.92,25200.0,19.2182,19.2182,19.2054,19.2054,25200.0
2005-07-15 11:50:00,29.93,29.93,29.88,29.9,48400.0,19.2118,19.2118,19.1797,19.1926,48400.0
2005-07-15 12:00:00,29.9,29.92,29.89,29.9,77600.0,19.1926,19.2054,19.1861,19.1926,77600.0
2005-07-15 12:10:00,29.9,29.93,29.89,29.93,42300.0,19.1926,19.2118,19.1861,19.2118,42300.0
2005-07-15 12:20:00,29.92,29.93,29.9,29.91,31400.0,19.2054,19.2118,19.1926,19.199,31400.0
2005-07-15 12:30:00,29.92,29.97,29.9,29.92,35500.0,19.2054,19.2375,19.1926,19.2054,35500.0
2005-07-15 12:40:00,29.93,29.96,29.92,29.95,18600.0,19.2118,19.2311,19.2054,19.2247,18600.0
2005-07-15 12:50:00,29.94,29.95,29.92,29.93,23500.0,19.2182,19.2247,19.2054,19.2118,23500.0
2005-07-15 13:00:00,29.93,29.97,29.93,29.95,26500.0,19.2118,19.2375,19.2118,19.2247,26500.0
2005-07-15 13:10:00,29.95,29.98,29.93,29.97,21100.0,19.2247,19.2439,19.2118,19.2375,21100.0
2005-07-15 13:20:00,29.98,29.98,29.96,29.98,15000.0,19.2439,19.2439,19.2311,19.2439,15000.0
2005-07-15 13:30:00,29.97,30.0,29.97,30.0,54600.0,19.2375,19.2568,19.2375,19.2568,54600.0
2005-07-15 13:40:00,30.0,30.03,29.99,30.02,33800.0,19.2568,19.276,19.2503,19.2696,33800.0
2005-07-15 13:50:00,30.02,30.02,29.99,30.01,47700.0,19.2696,19.2696,19.2503,19.2632,47700.0
2005-07-15 14:00:00,30.01,30.03,30.01,30.03,33900.0,19.2632,19.276,19.2632,19.276,33900.0
2005-07-15 14:10:00,30.02,30.04,30.01,30.03,19500.0,19.2696,19.2824,19.2632,19.276,19500.0
2005-07-15 14:20:00,30.04,30.09,30.03,30.04,69700.0,19.2824,19.3145,19.276,19.2824,69700.0
2005-07-15 14:30:00,30.04,30.06,30.0,30.04,73200.0,19.2824,19.2953,19.2568,19.2824,73200.0
2005-07-15 14:40:00,30.04,30.05,30.02,30.02,31200.0,19.2824,19.2888,19.2696,19.2696,31200.0
2005-07-15 14:50:00,30.03,30.06,30.02,30.05,60000.0,19.276,19.2953,19.2696,19.2888,60000.0
2005-07-15 15:00:00,30.05,30.06,30.03,30.05,32900.0,19.2888,19.2953,19.276,19.2888,32900.0
2005-07-15 15:10:00,30.05,30.05,30.0,30.0,35700.0,19.2888,19.2888,19.2568,19.2568,35700.0
2005-07-15 15:20:00,30.01,30.02,30.0,30.0,48800.0,19.2632,19.2696,19.2568,19.2568,48800.0
2005-07-15 15:30:00,30.0,30.02,29.97,29.97,266800.0,19.2568,19.2696,19.2375,19.2375,266800.0
2005-07-15 15:40:00,29.97,29.99,29.97,29.98,47900.0,19.2375,19.2503,19.2375,19.2439,47900.0
2005-07-15 15:50:00,29.98,30.03,29.98,30.0,313300.0,19.2439,19.276,19.2439,19.2568,313300.0
2005-07-18 09:30:00,29.9,30.0,29.85,29.95,134500.0,19.1926,19.2568,19.1605,19.2247,134500.0
2005-07-18 09:40:00,29.95,30.01,29.93,29.98,72600.0,19.2247,19.2632,19.2118,19.2439,72600.0
2005-07-18 09:50:00,29.98,30.01,29.97,29.99,477300.0,19.2439,19.2632,19.2375,19.2503,477300.0
2005-07-18 10:00:00,29.99,30.0,29.86,29.97,95300.0,19.2503,19.2568,19.1669,19.2375,95300.0
2005-07-18 10:10:00,29.97,29.99,29.93,29.97,52200.0,19.2375,19.2503,19.2118,19.2375,52200.0
2005-07-18 10:20:00,29.96,30.0,29.95,30.0,34800.0,19.2311,19.2568,19.2247,19.2568,34800.0
2005-07-18 10:30:00,30.0,30.0,29.91,29.94,55600.0,19.2568,19.2568,19.199,19.2182,55600.0
2005-07-18 10:40:00,29.93,29.95,29.9,29.91,32600.0,19.2118,19.2247,19.1926,19.199,32600.0
2005-07-18 10:50:00,29.92,29.92,29.89,29.9,58300.0,19.2054,19.2054,19.1861,19.1926,58300.0
2005-07-18 11:00:00,29.92,29.99,29.9,29.95,29900.0,19.2054,19.2503,19.1926,19.2247,29900.0
2005-07-18 11:10:00,29.95,29.98,29.94,29.94,17000.0,19.2247,19.2439,19.2182,19.2182,17000.0
2005-07-18 11:20:00,29.94,29.95,29.93,29.95,18400.0,19.2182,19.2247,19.2118,19.2247,18400.0
2005-07-18 11:30:00,29.95,29.97,29.94,29.96,17200.0,19.2247,19.2375,19.2182,19.2311,17200.0
2005-07-18 11:40:00,29.96,29.97,29.95,29.96,33300.0,19.2311,19.2375,19.2247,19.2311,33300.0
2005-07-18 11:50:00,29.96,29.96,29.95,29.95,28700.0,19.2311,19.2311,19.2247,19.2247,28700.0
2005-07-18 12:00:00,29.96,29.98,29.96,29.98,18900.0,19.2311,19.2439,19.2311,19.2439,18900.0
2005-07-18 12:10:00,29.98,29.98,29.96,29.97,13500.0,19.2439,19.2439,19.2311,19.2375,13500.0
2005-07-18 12:20:00,29.97,29.99,29.95,29.95,27500.0,19.2375,19.2503,19.2247,19.2247,27500.0
2005-07-18 12:30:00,29.97,29.97,29.94,29.95,55500.0,19.2375,19.2375,19.2182,19.2247,55500.0
2005-07-18 12:40:00,29.95,29.96,29.94,29.94,9700.0,19.2247,19.2311,19.2182,19.2182,9700.0
2005-07-18 12:50:00,29.94,29.96,29.93,29.94,77300.0,19.2182,19.2311,19.2118,19.2182,77300.0
2005-07-18 13:00:00,29.95,29.96,29.94,29.95,20700.0,19.2247,19.2311,19.2182,19.2247,20700.0
2005-07-18 13:10:00,29.95,29.97,29.95,29.95,14500.0,19.2247,19.2375,19.2247,19.2247,14500.0
2005-07-18 13:20:00,29.95,29.96,29.95,29.96,17000.0,19.2247,19.2311,19.2247,19.2311,17000.0
2005-07-18 13:30:00,29.96,30.0,29.95,29.98,19100.0,19.2311,19.2568,19.2247,19.2439,19100.0
2005-07-18 13:40:00,29.99,30.0,29.95,29.96,18400.0,19.2503,19.2568,19.2247,19.2311,18400.0
2005-07-18 13:50:00,29.97,29.99,29.96,29.97,20200.0,19.2375,19.2503,19.2311,19.2375,20200.0
2005-07-18 14:00:00,29.97,29.99,29.95,29.95,19000.0,19.2375,19.2503,19.2247,19.2247,19000.0
2005-07-18 14:10:00,29.96,29.96,29.92,29.94,36900.0,19.2311,19.2311,19.2054,19.2182,36900.0
2005-07-18 14:20:00,29.94,29.96,29.93,29.94,17100.0,19.2182,19.2311,19.2118,19.2182,17100.0
2005-07-18 14:30:00,29.94,29.96,29.91,29.93,15600.0,19.2182,19.2311,19.199,19.2118,15600.0
2005-07-18 14:40:00,29.93,29.96,29.93,29.94,19600.0,19.2118,19.2311,19.2118,19.2182,19600.0
2005-07-18 14:50:00,29.95,29.97,29.92,29.92,21400.0,19.2247,19.2375,19.2054,19.2054,21400.0
2005-07-18 15:00:00,29.92,29.92,29.86,29.86,36000.0,19.2054,19.2054,19.1669,19.1669,36000.0
2005-07-18 15:10:00,29.86,29.88,29.85,29.87,14900.0,19.1669,19.1797,19.1605,19.1733,14900.0
2005-07-18 15:20:00,29.86,29.88,29.86,29.87,31400.0,19.1669,19.1797,19.1669,19.1733,31400.0
2005-07-18 15:30:00,29.87,29.91,29.84,29.85,68400.0,19.1733,19.199,19.1541,19.1605,68400.0
2005-07-18 15:40:00,29.85,29.89,29.85,29.88,31800.0,19.1605,19.1861,19.1605,19.1797,31800.0
2005-07-18 15:50:00,29.87,29.88,29.84,29.86,50400.0,19.1733,19.1797,19.1541,19.1669,50400.0
2005-07-19 09:30:00,29.85,29.98,29.85,29.88,67500.0,19.1605,19.2439,19.1605,19.1797,67500.0
2005-07-19 09:40:00,29.87,29.88,29.78,29.8,94600.0,19.1733,19.1797,19.1155,19.1284,94600.0
2005-07-19 09:50:00,29.8,29.9,29.8,29.86,43600.0,19.1284,19.1926,19.1284,19.1669,43600.0
2005-07-19 10:00:00,29.87,29.89,29.85,29.86,63500.0,19.1733,19.1861,19.1605,19.1669,63500.0
2005-07-19 10:10:00,29.86,29.92,29.85,29.87,68200.0,19.1669,19.2054,19.1605,19.1733,68200.0
2005-07-19 10:20:00,29.87,29.95,29.85,29.92,51400.0,19.1733,19.2247,19.1605,19.2054,51400.0
2005-07-19 10:30:00,29.91,29.92,29.89,29.91,110100.0,19.199,19.2054,19.1861,19.199,110100.0
2005-07-19 10:40:00,29.9,29.91,29.9,29.9,34900.0,19.1926,19.199,19.1926,19.1926,34900.0
2005-07-19 10:50:00,29.9,29.91,29.88,29.91,77400.0,19.1926,19.199,19.1797,19.199,77400.0
2005-07-19 11:00:00,29.91,29.91,29.9,29.9,33200.0,19.199,19.199,19.1926,19.1926,33200.0
2005-07-19 11:10:00,29.9,29.91,29.9,29.9,42200.0,19.1926,19.199,19.1926,19.1926,42200.0
2005-07-19 11:20:00,29.9,29.91,29.85,29.9,38100.0,19.1926,19.199,19.1605,19.1926,38100.0
2005-07-19 11:30:00,29.91,29.92,29.87,29.88,210100.0,19.199,19.2054,19.1733,19.1797,210100.0
2005-07-19 11:40:00,29.88,29.9,29.87,29.88,20200.0,19.1797,19.1926,19.1733,19.1797,20200.0
2005-07-19 11:50:00,29.88,29.88,29.85,29.85,27200.0,19.1797,19.1797,19.1605,19.1605,27200.0
2005-07-19 12:00:00,29.85,29.87,29.85,29.86,38200.0,19.1605,19.1733,19.1605,19.1669,38200.0
2005-07-19 12:10:00,29.86,29.88,29.85,29.85,26000.0,19.1669,19.1797,19.1605,19.1605,26000.0
2005-07-19 12:20:00,29.85,29.86,29.85,29.86,12300.0,19.1605,19.1669,19.1605,19.1669,12300.0
2005-07-19 12:30:00,29.86,29.86,29.85,29.86,16300.0,19.1669,19.1669,19.1605,19.1669,16300.0
2005-07-19 12:40:00,29.86,29.9,29.85,29.88,18300.0,19.1669,19.1926,19.1605,19.1797,18300.0
2005-07-19 12:50:00,29.88,29.96,29.88,29.95,19000.0,19.1797,19.2311,19.1797,19.2247,19000.0
2005-07-19 13:00:00,29.95,29.96,29.93,29.94,15300.0,19.2247,19.2311,19.2118,19.2182,15300.0
2005-07-19 13:10:00,29.93,29.94,29.9,29.9,11200.0,19.2118,19.2182,19.1926,19.1926,11200.0
2005-07-19 13:20:00,29.89,29.91,29.88,29.9,29900.0,19.1861,19.199,19.1797,19.1926,29900.0
2005-07-19 13:30:00,29.9,29.91,29.88,29.89,24400.0,19.1926,19.199,19.1797,19.1861,24400.0
2005-07-19 13:40:00,29.89,29.91,29.89,29.9,24600.0,19.1861,19.199,19.1861,19.1926,24600.0
2005-07-19 13:50:00,29.9,29.91,29.89,29.91,26100.0,19.1926,19.199,19.1861,19.199,26100.0
2005-07-19 14:00:00,29.91,29.93,29.9,29.92,32800.0,19.199,19.2118,19.1926,19.2054,32800.0
2005-07-19 14:10:00,29.92,30.0,29.91,29.97,56700.0,19.2054,19.2568,19.199,19.2375,56700.0
2005-07-19 14:20:00,29.96,29.96,29.95,29.95,31600.0,19.2311,19.2311,19.2247,19.2247,31600.0
2005-07-19 14:30:00,29.95,29.99,29.95,29.98,20700.0,19.2247,19.2503,19.2247,19.2439,20700.0
2005-07-19 14:40:00,29.98,29.99,29.95,29.95,21500.0,19.2439,19.2503,19.2247,19.2247,21500.0
2005-07-19 14:50:00,29.95,29.96,29.95,29.95,22700.0,19.2247,19.2311,19.2247,19.2247,22700.0
2005-07-19 15:00:00,29.95,29.98,29.95,29.95,32100.0,19.2247,19.2439,19.2247,19.2247,32100.0
2005-07-19 15:10:00,29.95,29.99,29.95,29.97,35300.0,19.2247,19.2503,19.2247,19.2375,35300.0
2005-07-19 15:20:00,29.97,29.97,29.95,29.95,30600.0,19.2375,19.2375,19.2247,19.2247,30600.0
2005-07-19 15:30:00,29.96,29.97,29.95,29.96,45800.0,19.2311,19.2375,19.2247,19.2311,45800.0
2005-07-19 15:40:00,29.97,30.0,29.94,30.0,91900.0,19.2375,19.2568,19.2182,19.2568,91900.0
2005-07-19 15:50:00,30.0,30.01,29.96,29.97,98100.0,19.2568,19.2632,19.2311,19.2375,98100.0
2005-07-20 09:30:00,29.85,29.94,29.75,29.82,69400.0,19.1605,19.2182,19.0963,19.1412,69400.0
2005-07-20 09:40:00,29.8,29.92,29.8,29.85,67500.0,19.1284,19.2054,19.1284,19.1605,67500.0
2005-07-20 09:50:00,29.85,29.96,29.77,29.94,56600.0,19.1605,19.2311,19.1091,19.2182,56600.0
2005-07-20 10:00:00,29.95,29.96,29.85,29.85,138400.0,19.2247,19.2311,19.1605,19.1605,138400.0
2005-07-20 10:10:00,29.85,29.87,29.72,29.81,48600.0,19.1605,19.1733,19.077,19.1348,48600.0
2005-07-20 10:20:00,29.81,29.82,29.76,29.77,30300.0,19.1348,19.1412,19.1027,19.1091,30300.0
2005-07-20 10:30:00,29.78,29.82,29.76,29.76,66200.0,19.1155,19.1412,19.1027,19.1027,66200.0
2005-07-20 10:40:00,29.76,29.81,29.76,29.78,124000.0,19.1027,19.1348,19.1027,19.1155,124000.0
2005-07-20 10:50:00,29.78,29.78,29.7,29.73,33400.0,19.1155,19.1155,19.0642,19.0834,33400.0
2005-07-20 11:00:00,29.71,29.77,29.71,29.76,18900.0,19.0706,19.1091,19.0706,19.1027,18900.0
2005-07-20 11:10:00,29.75,29.84,29.72,29.83,59500.0,19.0963,19.1541,19.077,19.1476,59500.0
2005-07-20 11:20:00,29.82,29.85,29.76,29.78,35500.0,19.1412,19.1605,19.1027,19.1155,35500.0
2005-07-20 11:30:00,29.78,29.85,29.77,29.79,16700.0,19.1155,19.1605,19.1091,19.122,16700.0
2005-07-20 11:40:00,29.78,29.82,29.77,29.82,66700.0,19.1155,19.1412,19.1091,19.1412,66700.0
2005-07-20 11:50:00,29.83,29.84,29.77,29.77,106900.0,19.1476,19.1541,19.1091,19.1091,106900.0
2005-07-20 12:00:00,29.78,29.8,29.74,29.74,29300.0,19.1155,19.1284,19.0899,19.0899,29300.0
2005-07-20 12:10:00,29.75,29.75,29.73,29.73,6800.0,19.0963,19.0963,19.0834,19.0834,6800.0
2005-07-20 12:20:00,29.75,29.76,29.73,29.74,35400.0,19.0963,19.1027,19.0834,19.0899,35400.0
2005-07-20 12:30:00,29.74,29.77,29.74,29.75,6100.0,19.0899,19.1091,19.0899,19.0963,6100.0
2005-07-20 12:40:00,29.75,29.75,29.72,29.72,12000.0,19.0963,19.0963,19.077,19.077,12000.0
2005-07-20 12:50:00,29.72,29.72,29.71,29.71,11000.0,19.077,19.077,19.0706,19.0706,11000.0
2005-07-20 13:00:00,29.7,29.72,29.7,29.72,5400.0,19.0642,19.077,19.0642,19.077,5400.0
2005-07-20 13:10:00,29.71,29.83,29.71,29.83,43200.0,19.0706,19.1476,19.0706,19.1476,43200.0
2005-07-20 13:20:00,29.84,29.85,29.8,29.81,60900.0,19.1541,19.1605,19.1284,19.1348,60900.0
2005-07-20 13:30:00,29.81,29.9,29.81,29.88,38800.0,19.1348,19.1926,19.1348,19.1797,38800.0
2005-07-20 13:40:00,29.88,29.89,29.85,29.86,20500.0,19.1797,19.1861,19.1605,19.1669,20500.0
2005-07-20 13:50:00,29.87,29.89,29.85,29.88,20100.0,19.1733,19.1861,19.1605,19.1797,20100.0
2005-07-20 14:00:00,29.87,29.88,29.83,29.84,92200.0,19.1733,19.1797,19.1476,19.1541,92200.0
2005-07-20 14:10:00,29.83,29.86,29.83,29.83,57300.0,19.1476,19.1669,19.1476,19.1476,57300.0
2005-07-20 14:20:00,29.85,29.86,29.81,29.85,10400.0,19.1605,19.1669,19.1348,19.1605,10400.0
2005-07-20 14:30:00,29.85,29.87,29.76,29.76,18400.0,19.1605,19.1733,19.1027,19.1027,18400.0
2005-07-20 14:40:00,29.76,29.78,29.75,29.78,52200.0,19.1027,19.1155,19.0963,19.1155,52200.0
2005-07-20 14:50:00,29.77,29.78,29.75,29.77,12200.0,19.1091,19.1155,19.0963,19.1091,12200.0
2005-07-20 15:00:00,29.77,29.78,29.74,29.76,13000.0,19.1091,19.1155,19.0899,19.1027,13000.0
2005-07-20 15:10:00,29.77,29.8,29.77,29.77,12400.0,19.1091,19.1284,19.1091,19.1091,12400.0
2005-07-20 15:20:00,29.76,29.83,29.76,29.83,44500.0,19.1027,19.1476,19.1027,19.1476,44500.0
2005-07-20 15:30:00,29.84,29.86,29.81,29.81,62200.0,19.1541,19.1669,19.1348,19.1348,62200.0
2005-07-20 15:40:00,29.82,29.86,29.81,29.84,74600.0,19.1412,19.1669,19.1348,19.1541,74600.0
2005-07-20 15:50:00,29.84,29.85,29.81,29.83,114200.0,19.1541,19.1605,19.1348,19.1476,114200.0
2005-07-21 09:30:00,29.8,29.82,29.75,29.82,42500.0,19.1284,19.1412,19.0963,19.1412,42500.0
2005-07-21 09:40:00,29.82,29.82,29.68,29.8,28300.0,19.1412,19.1412,19.0513,19.1284,28300.0
2005-07-21 09:50:00,29.8,29.89,29.77,29.8,14000.0,19.1284,19.1861,19.1091,19.1284,14000.0
2005-07-21 10:00:00,29.8,29.82,29.68,29.71,43800.0,19.1284,19.1412,19.0513,19.0706,43800.0
2005-07-21 10:10:00,29.72,29.72,29.64,29.65,25700.0,19.077,19.077,19.0257,19.0321,25700.0
2005-07-21 10:20:00,29.67,29.67,29.53,29.56,57800.0,19.0449,19.0449,18.9551,18.9743,57800.0
2005-07-21 10:30:00,29.55,29.62,29.53,29.53,40700.0,18.9679,19.0128,18.9551,18.9551,40700.0
2005-07-21 10:40:00,29.53,29.53,29.43,29.47,30600.0,18.9551,18.9551,18.8909,18.9166,30600.0
2005-07-21 10:50:00,29.47,29.62,29.47,29.61,17300.0,18.9166,19.0128,18.9166,19.0064,17300.0
2005-07-21 11:00:00,29.61,29.66,29.59,29.64,29600.0,19.0064,19.0385,18.9936,19.0257,29600.0
2005-07-21 11:10:00,29.65,29.73,29.63,29.63,21600.0,19.0321,19.0834,19.0193,19.0193,21600.0
2005-07-21 11:20:00,29.63,29.7,29.63,29.69,23600.0,19.0193,19.0642,19.0193,19.0578,23600.0
2005-07-21 11:30:00,29.69,29.71,29.65,29.69,27400.0,19.0578,19.0706,19.0321,19.0578,27400.0
2005-07-21 11:40:00,29.69,29.75,29.68,29.75,16400.0,19.0578,19.0963,19.0513,19.0963,16400.0
2005-07-21 11:50:00,29.75,29.78,29.66,29.66,47700.0,19.0963,19.1155,19.0385,19.0385,47700.0
2005-07-21 12:00:00,29.65,29.68,29.65,29.67,20700.0,19.0321,19.0513,19.0321,19.0449,20700.0
2005-07-21 12:10:00,29.66,29.68,29.63,29.68,17600.0,19.0385,19.0513,19.0193,19.0513,17600.0
2005-07-21 12:20:00,29.67,29.68,29.63,29.67,21800.0,19.0449,19.0513,19.0193,19.0449,21800.0
2005-07-21 12:30:00,29.67,29.75,29.65,29.73,53900.0,19.0449,19.0963,19.0321,19.0834,53900.0
2005-07-21 12:40:00,29.72,29.76,29.7,29.76,22000.0,19.077,19.1027,19.0642,19.1027,22000.0
2005-07-21 12:50:00,29.77,29.85,29.76,29.78,27700.0,19.1091,19.1605,19.1027,19.1155,27700.0
2005-07-21 13:00:00,29.81,29.91,29.8,29.85,75900.0,19.1348,19.199,19.1284,19.1605,75900.0
2005-07-21 13:10:00,29.85,29.85,29.78,29.8,17100.0,19.1605,19.1605,19.1155,19.1284,17100.0
2005-07-21 13:20:00,29.79,29.82,29.79,29.8,14100.0,19.122,19.1412,19.122,19.1284,14100.0
2005-07-21 13:30:00,29.79,29.85,29.79,29.82,23300.0,19.122,19.1605,19.122,19.1412,23300.0
2005-07-21 13:40:00,29.83,29.87,29.82,29.83,26900.0,19.1476,19.1733,19.1412,19.1476,26900.0
2005-07-21 13:50:00,29.82,29.87,29.8,29.86,33900.0,19.1412,19.1733,19.1284,19.1669,33900.0
2005-07-21 14:00:00,29.87,29.87,29.75,29.76,32600.0,19.1733,19.1733,19.0963,19.1027,32600.0
2005-07-21 14:10:00,29.77,29.82,29.76,29.82,20400.0,19.1091,19.1412,19.1027,19.1412,20400.0
2005-07-21 14:20:00,29.81,29.81,29.67,29.69,74700.0,19.1348,19.1348,19.0449,19.0578,74700.0
2005-07-21 14:30:00,29.69,29.72,29.68,29.72,29200.0,19.0578,19.077,19.0513,19.077,29200.0
2005-07-21 14:40:00,29.71,29.76,29.71,29.76,20400.0,19.0706,19.1027,19.0706,19.1027,20400.0
2005-07-21 14:50:00,29.75,29.75,29.66,29.72,41000.0,19.0963,19.0963,19.0385,19.077,41000.0
2005-07-21 15:00:00,29.73,29.76,29.71,29.75,125200.0,19.0834,19.1027,19.0706,19.0963,125200.0
2005-07-21 15:10:00,29.74,29.77,29.7,29.74,56900.0,19.0899,19.1091,19.0642,19.0899,56900.0
2005-07-21 15:20:00,29.74,29.75,29.71,29.75,28900.0,19.0899,19.0963,19.0706,19.0963,28900.0
2005-07-21 15:30:00,29.76,29.76,29.73,29.75,56700.0,19.1027,19.1027,19.0834,19.0963,56700.0
2005-07-21 15:40:00,29.74,29.76,29.69,29.69,52600.0,19.0899,19.1027,19.0578,19.0578,52600.0
2005-07-21 15:50:00,29.7,29.73,29.67,29.73,101700.0,19.0642,19.0834,19.0449,19.0834,101700.0
2005-07-22 09:30:00,29.64,29.73,29.51,29.52,32600.0,19.0257,19.0834,18.9422,18.9486,32600.0
2005-07-22 09:40:00,29.52,29.6,29.41,29.59,27600.0,18.9486,19.0,18.878,18.9936,27600.0
2005-07-22 09:50:00,29.63,29.65,29.52,29.52,218300.0,19.0193,19.0321,18.9486,18.9486,218300.0
2005-07-22 10:00:00,29.52,29.57,29.5,29.51,11100.0,18.9486,18.9807,18.9358,18.9422,11100.0
2005-07-22 10:10:00,29.52,29.52,29.4,29.44,14400.0,18.9486,18.9486,18.8716,18.8973,14400.0
2005-07-22 10:20:00,29.43,29.47,29.4,29.46,14800.0,18.8909,18.9166,18.8716,18.9101,14800.0
2005-07-22 10:30:00,29.46,29.53,29.46,29.53,34600.0,18.9101,18.9551,18.9101,18.9551,34600.0
2005-07-22 10:40:00,29.53,29.54,29.5,29.5,21500.0,18.9551,18.9615,18.9358,18.9358,21500.0
2005-07-22 10:50:00,29.5,29.58,29.5,29.56,47300.0,18.9358,18.9872,18.9358,18.9743,47300.0
2005-07-22 11:00:00,29.56,29.58,29.53,29.54,48000.0,18.9743,18.9872,18.9551,18.9615,48000.0
2005-07-22 11:10:00,29.53,29.56,29.48,29.55,33200.0,18.9551,18.9743,18.923,18.9679,33200.0
2005-07-22 11:20:00,29.55,29.62,29.53,29.61,26400.0,18.9679,19.0128,18.9551,19.0064,26400.0
2005-07-22 11:30:00,29.6,29.62,29.53,29.53,59600.0,19.0,19.0128,18.9551,18.9551,59600.0
2005-07-22 11:40:00,29.53,29.55,29.51,29.53,19500.0,18.9551,18.9679,18.9422,18.9551,19500.0
2005-07-22 11:50:00,29.53,29.55,29.5,29.52,12300.0,18.9551,18.9679,18.9358,18.9486,12300.0
2005-07-22 12:00:00,29.53,29.53,29.48,29.49,19900.0,18.9551,18.9551,18.923,18.9294,19900.0
2005-07-22 12:10:00,29.51,29.57,29.48,29.57,62000.0,18.9422,18.9807,18.923,18.9807,62000.0
2005-07-22 12:20:00,29.6,29.6,29.5,29.52,44600.0,19.0,19.0,18.9358,18.9486,44600.0
2005-07-22 12:30:00,29.51,29.51,29.46,29.47,10300.0,18.9422,18.9422,18.9101,18.9166,10300.0
2005-07-22 12:40:00,29.45,29.5,29.45,29.5,94200.0,18.9037,18.9358,18.9037,18.9358,94200.0
2005-07-22 12:50:00,29.51,29.51,29.46,29.47,15700.0,18.9422,18.9422,18.9101,18.9166,15700.0
2005-07-22 13:00:00,29.46,29.54,29.46,29.52,27500.0,18.9101,18.9615,18.9101,18.9486,27500.0
2005-07-22 13:10:00,29.51,29.55,29.47,29.49,358500.0,18.9422,18.9679,18.9166,18.9294,358500.0
2005-07-22 13:20:00,29.5,29.54,29.48,29.5,19800.0,18.9358,18.9615,18.923,18.9358,19800.0
2005-07-22 13:30:00,29.49,29.55,29.48,29.5,236400.0,18.9294,18.9679,18.923,18.9358,236400.0
2005-07-22 13:40:00,29.49,29.49,29.45,29.49,32300.0,18.9294,18.9294,18.9037,18.9294,32300.0
2005-07-22 13:50:00,29.48,29.48,29.41,29.45,25900.0,18.923,18.923,18.878,18.9037,25900.0
2005-07-22 14:00:00,29.44,29.44,29.37,29.39,24800.0,18.8973,18.8973,18.8524,18.8652,24800.0
2005-07-22 14:10:00,29.4,29.4,29.37,29.39,20800.0,18.8716,18.8716,18.8524,18.8652,20800.0
2005-07-22 14:20:00,29.39,29.4,29.37,29.38,28000.0,18.8652,18.8716,18.8524,18.8588,28000.0
2005-07-22 14:30:00,29.38,29.4,29.35,29.4,15000.0,18.8588,18.8716,18.8395,18.8716,15000.0
2005-07-22 14:40:00,29.43,29.48,29.43,29.48,22100.0,18.8909,18.923,18.8909,18.923,22100.0
2005-07-22 14:50:00,29.48,29.5,29.46,29.5,108700.0,18.923,18.9358,18.9101,18.9358,108700.0
2005-07-22 15:00:00,29.5,29.54,29.47,29.47,213500.0,18.9358,18.9615,18.9166,18.9166,213500.0
2005-07-22 15:10:00,29.47,29.5,29.41,29.46,36700.0,18.9166,18.9358,18.878,18.9101,36700.0
2005-07-22 15:20:00,29.47,29.5,29.46,29.49,24200.0,18.9166,18.9358,18.9101,18.9294,24200.0
2005-07-22 15:30:00,29.5,29.5,29.46,29.49,51200.0,18.9358,18.9358,18.9101,18.9294,51200.0
2005-07-22 15:40:00,29.49,29.5,29.46,29.47,35300.0,18.9294,18.9358,18.9101,18.9166,35300.0
2005-07-22 15:50:00,29.46,29.48,29.42,29.46,47500.0,18.9101,18.923,18.8845,18.9101,47500.0
2005-07-25 09:30:00,29.35,29.49,29.31,29.37,45400.0,18.8395,18.9294,18.8138,18.8524,45400.0
2005-07-25 09:40:00,29.34,29.36,29.14,29.19,44200.0,18.8331,18.8459,18.7047,18.7368,44200.0
2005-07-25 09:50:00,29.18,29.36,29.18,29.31,59700.0,18.7304,18.8459,18.7304,18.8138,59700.0
2005-07-25 10:00:00,29.31,29.37,29.29,29.37,19400.0,18.8138,18.8524,18.801,18.8524,19400.0
2005-07-25 10:10:00,29.36,29.36,29.26,29.29,22200.0,18.8459,18.8459,18.7818,18.801,22200.0
2005-07-25 10:20:00,29.29,29.3,29.2,29.2,10400.0,18.801,18.8074,18.7432,18.7432,10400.0
2005-07-25 10:30:00,29.22,29.23,29.16,29.19,38200.0,18.7561,18.7625,18.7176,18.7368,38200.0
2005-07-25 10:40:00,29.19,29.25,29.18,29.22,44500.0,18.7368,18.7753,18.7304,18.7561,44500.0
2005-07-25 10:50:00,29.22,29.25,29.19,29.24,36500.0,18.7561,18.7753,18.7368,18.7689,36500.0
2005-07-25 11:00:00,29.24,29.28,29.21,29.22,29500.0,18.7689,18.7946,18.7497,18.7561,29500.0
2005-07-25 11:10:00,29.22,29.23,29.19,29.2,33000.0,18.7561,18.7625,18.7368,18.7432,33000.0
2005-07-25 11:20:00,29.2,29.24,29.19,29.23,59200.0,18.7432,18.7689,18.7368,18.7625,59200.0
2005-07-25 11:30:00,29.23,29.23,29.05,29.06,51500.0,18.7625,18.7625,18.647,18.6534,51500.0
2005-07-25 11:40:00,29.07,29.12,29.07,29.11,36800.0,18.6598,18.6919,18.6598,18.6855,36800.0
2005-07-25 11:50:00,29.11,29.13,29.05,29.13,44700.0,18.6855,18.6983,18.647,18.6983,44700.0
2005-07-25 12:00:00,29.13,29.22,29.06,29.17,69800.0,18.6983,18.7561,18.6534,18.724,69800.0
2005-07-25 12:10:00,29.17,29.18,29.15,29.17,32400.0,18.724,18.7304,18.7111,18.724,32400.0
2005-07-25 12:20:00,29.17,29.2,29.15,29.19,47000.0,18.724,18.7432,18.7111,18.7368,47000.0
2005-07-25 12:30:00,29.19,29.19,29.15,29.16,31700.0,18.7368,18.7368,18.7111,18.7176,31700.0
2005-07-25 12:40:00,29.16,29.2,29.16,29.19,40600.0,18.7176,18.7432,18.7176,18.7368,40600.0
2005-07-25 12:50:00,29.17,29.18,29.13,29.13,12400.0,18.724,18.7304,18.6983,18.6983,12400.0
2005-07-25 13:00:00,29.14,29.16,29.11,29.16,42000.0,18.7047,18.7176,18.6855,18.7176,42000.0
2005-07-25 13:10:00,29.16,29.22,29.16,29.2,22400.0,18.7176,18.7561,18.7176,18.7432,22400.0
2005-07-25 13:20:00,29.21,29.25,29.19,29.25,37500.0,18.7497,18.7753,18.7368,18.7753,37500.0
2005-07-25 13:30:00,29.25,29.31,29.25,29.26,61600.0,18.7753,18.8138,18.7753,18.7818,61600.0
2005-07-25 13:40:00,29.26,29.26,29.19,29.2,47400.0,18.7818,18.7818,18.7368,18.7432,47400.0
2005-07-25 13:50:00,29.2,29.2,29.15,29.17,88100.0,18.7432,18.7432,18.7111,18.724,88100.0
2005-07-25 14:00:00,29.16,29.19,29.09,29.09,27500.0,18.7176,18.7368,18.6726,18.6726,27500.0
2005-07-25 14:10:00,29.09,29.18,29.09,29.17,38000.0,18.6726,18.7304,18.6726,18.724,38000.0
2005-07-25 14:20:00,29.17,29.17,29.14,29.16,22000.0,18.724,18.724,18.7047,18.7176,22000.0
2005-07-25 14:30:00,29.16,29.16,29.04,29.1,33800.0,18.7176,18.7176,18.6405,18.6791,33800.0
2005-07-25 14:40:00,29.11,29.12,29.05,29.08,20800.0,18.6855,18.6919,18.647,18.6662,20800.0
2005-07-25 14:50:00,29.09,29.11,29.06,29.07,32100.0,18.6726,18.6855,18.6534,18.6598,32100.0
2005-07-25 15:00:00,29.07,29.11,29.06,29.1,18900.0,18.6598,18.6855,18.6534,18.6791,18900.0
2005-07-25 15:10:00,29.1,29.16,29.04,29.14,59700.0,18.6791,18.7176,18.6405,18.7047,59700.0
2005-07-25 15:20:00,29.15,29.17,29.14,29.17,28000.0,18.7111,18.724,18.7047,18.724,28000.0
2005-07-25 15:30:00,29.16,29.17,29.11,29.14,26100.0,18.7176,18.724,18.6855,18.7047,26100.0
2005-07-25 15:40:00,29.14,29.15,29.05,29.08,58800.0,18.7047,18.7111,18.647,18.6662,58800.0
2005-07-25 15:50:00,29.08,29.11,29.06,29.07,85200.0,18.6662,18.6855,18.6534,18.6598,85200.0
2005-07-26 09:30:00,29.23,29.25,29.13,29.21,54300.0,18.7625,18.7753,18.6983,18.7497,54300.0
2005-07-26 09:40:00,29.22,29.29,29.03,29.03,31900.0,18.7561,18.801,18.6341,18.6341,31900.0
2005-07-26 09:50:00,29.04,29.15,29.04,29.08,16600.0,18.6405,18.7111,18.6405,18.6662,16600.0
2005-07-26 10:00:00,29.12,29.13,29.06,29.09,26700.0,18.6919,18.6983,18.6534,18.6726,26700.0
2005-07-26 10:10:00,29.11,29.16,29.06,29.14,31600.0,18.6855,18.7176,18.6534,18.7047,31600.0
2005-07-26 10:20:00,29.13,29.14,29.06,29.07,33200.0,18.6983,18.7047,18.6534,18.6598,33200.0
2005-07-26 10:30:00,29.08,29.1,29.0,29.1,283500.0,18.6662,18.6791,18.6149,18.6791,283500.0
2005-07-26 10:40:00,29.08,29.1,29.04,29.09,38900.0,18.6662,18.6791,18.6405,18.6726,38900.0
2005-07-26 10:50:00,29.08,29.11,29.07,29.1,10800.0,18.6662,18.6855,18.6598,18.6791,10800.0
2005-07-26 11:00:00,29.1,29.1,29.05,29.06,31500.0,18.6791,18.6791,18.647,18.6534,31500.0
2005-07-26 11:10:00,29.05,29.06,29.01,29.06,55500.0,18.647,18.6534,18.6213,18.6534,55500.0
2005-07-26 11:20:00,29.04,29.05,29.01,29.03,18100.0,18.6405,18.647,18.6213,18.6341,18100.0
2005-07-26 11:30:00,29.06,29.06,29.01,29.04,22500.0,18.6534,18.6534,18.6213,18.6405,22500.0
2005-07-26 11:40:00,29.05,29.05,29.0,29.01,14400.0,18.647,18.647,18.6149,18.6213,14400.0
2005-07-26 11:50:00,29.0,29.04,28.98,29.03,50100.0,18.6149,18.6405,18.602,18.6341,50100.0
2005-07-26 12:00:00,29.04,29.04,28.99,29.03,18000.0,18.6405,18.6405,18.6084,18.6341,18000.0
2005-07-26 12:10:00,29.0,29.0,28.96,28.97,22100.0,18.6149,18.6149,18.5892,18.5956,22100.0
2005-07-26 12:20:00,28.97,28.97,28.92,28.96,55700.0,18.5956,18.5956,18.5635,18.5892,55700.0
2005-07-26 12:30:00,28.95,28.97,28.93,28.95,16600.0,18.5828,18.5956,18.5699,18.5828,16600.0
2005-07-26 12:40:00,28.95,28.98,28.94,28.97,12300.0,18.5828,18.602,18.5763,18.5956,12300.0
2005-07-26 12:50:00,28.97,28.98,28.95,28.98,9900.0,18.5956,18.602,18.5828,18.602,9900.0
2005-07-26 13:00:00,28.98,28.99,28.95,28.96,11300.0,18.602,18.6084,18.5828,18.5892,11300.0
2005-07-26 13:10:00,28.96,28.98,28.94,28.94,13900.0,18.5892,18.602,18.5763,18.5763,13900.0
2005-07-26 13:20:00,28.94,28.96,28.92,28.94,8500.0,18.5763,18.5892,18.5635,18.5763,8500.0
2005-07-26 13:30:00,28.93,28.98,28.92,28.98,23000.0,18.5699,18.602,18.5635,18.602,23000.0
2005-07-26 13:40:00,28.99,29.02,28.96,28.98,45000.0,18.6084,18.6277,18.5892,18.602,45000.0
2005-07-26 13:50:00,28.97,29.02,28.95,29.02,17700.0,18.5956,18.6277,18.5828,18.6277,17700.0
2005-07-26 14:00:00,29.02,29.05,28.96,29.05,32000.0,18.6277,18.647,18.5892,18.647,32000.0
2005-07-26 14:10:00,29.04,29.08,28.95,28.95,26000.0,18.6405,18.6662,18.5828,18.5828,26000.0
2005-07-26 14:20:00,28.96,29.02,28.96,28.99,17200.0,18.5892,18.6277,18.5892,18.6084,17200.0
2005-07-26 14:30:00,28.99,29.03,28.98,29.03,20700.0,18.6084,18.6341,18.602,18.6341,20700.0
2005-07-26 14:40:00,29.04,29.09,29.03,29.07,27500.0,18.6405,18.6726,18.6341,18.6598,27500.0
2005-07-26 14:50:00,29.06,29.11,29.03,29.08,22600.0,18.6534,18.6855,18.6341,18.6662,22600.0
2005-07-26 15:00:00,29.06,29.09,29.02,29.08,148100.0,18.6534,18.6726,18.6277,18.6662,148100.0
2005-07-26 15:10:00,29.07,29.07,28.98,28.99,142400.0,18.6598,18.6598,18.602,18.6084,142400.0
2005-07-26 15:20:00,29.0,29.04,29.0,29.04,40000.0,18.6149,18.6405,18.6149,18.6405,40000.0
2005-07-26 15:30:00,29.04,29.04,28.96,29.0,81400.0,18.6405,18.6405,18.5892,18.6149,81400.0
2005-07-26 15:40:00,29.01,29.01,28.94,28.99,103600.0,18.6213,18.6213,18.5763,18.6084,103600.0
2005-07-26 15:50:00,28.98,29.03,28.96,29.0,96700.0,18.602,18.6341,18.5892,18.6149,96700.0
2005-07-27 09:30:00,29.14,29.25,29.01,29.12,44600.0,18.7047,18.7753,18.6213,18.6919,44600.0
2005-07-27 09:40:00,29.09,29.22,29.07,29.12,64400.0,18.6726,18.7561,18.6598,18.6919,64400.0
2005-07-27 09:50:00,29.1,29.35,29.1,29.35,41300.0,18.6791,18.8395,18.6791,18.8395,41300.0
2005-07-27 10:00:00,29.32,29.37,29.14,29.18,29300.0,18.8203,18.8524,18.7047,18.7304,29300.0
2005-07-27 10:10:00,29.18,29.22,29.03,29.04,32600.0,18.7304,18.7561,18.6341,18.6405,32600.0
2005-07-27 10:20:00,29.04,29.08,29.04,29.05,16400.0,18.6405,18.6662,18.6405,18.647,16400.0
2005-07-27 10:30:00,29.06,29.16,29.04,29.14,124300.0,18.6534,18.7176,18.6405,18.7047,124300.0
2005-07-27 10:40:00,29.14,29.25,29.14,29.16,63100.0,18.7047,18.7753,18.7047,18.7176,63100.0
2005-07-27 10:50:00,29.18,29.2,29.13,29.2,50200.0,18.7304,18.7432,18.6983,18.7432,50200.0
2005-07-27 11:00:00,29.2,29.22,29.15,29.18,20700.0,18.7432,18.7561,18.7111,18.7304,20700.0
2005-07-27 11:10:00,29.17,29.19,29.16,29.19,14300.0,18.724,18.7368,18.7176,18.7368,14300.0
2005-07-27 11:20:00,29.19,29.21,29.16,29.16,21200.0,18.7368,18.7497,18.7176,18.7176,21200.0
2005-07-27 11:30:00,29.16,29.2,29.13,29.17,226300.0,18.7176,18.7432,18.6983,18.724,226300.0
2005-07-27 11:40:00,29.18,29.19,29.15,29.15,33700.0,18.7304,18.7368,18.7111,18.7111,33700.0
2005-07-27 11:50:00,29.16,29.17,29.14,29.16,185100.0,18.7176,18.724,18.7047,18.7176,185100.0
2005-07-27 12:00:00,29.16,29.25,29.16,29.25,11700.0,18.7176,18.7753,18.7176,18.7753,11700.0
2005-07-27 12:10:00,29.25,29.25,29.2,29.2,12000.0,18.7753,18.7753,18.7432,18.7432,12000.0
2005-07-27 12:20:00,29.19,29.19,29.14,29.17,17900.0,18.7368,18.7368,18.7047,18.724,17900.0
2005-07-27 12:30:00,29.16,29.18,29.14,29.17,16600.0,18.7176,18.7304,18.7047,18.724,16600.0
2005-07-27 12:40:00,29.18,29.18,29.14,29.16,7600.0,18.7304,18.7304,18.7047,18.7176,7600.0
2005-07-27 12:50:00,29.15,29.17,29.14,29.14,17100.0,18.7111,18.724,18.7047,18.7047,17100.0
2005-07-27 13:00:00,29.14,29.16,29.14,29.15,29200.0,18.7047,18.7176,18.7047,18.7111,29200.0
2005-07-27 13:10:00,29.14,29.16,29.14,29.16,3700.0,18.7047,18.7176,18.7047,18.7176,3700.0
2005-07-27 13:20:00,29.15,29.16,29.14,29.16,11900.0,18.7111,18.7176,18.7047,18.7176,11900.0
2005-07-27 13:30:00,29.15,29.16,29.14,29.15,20500.0,18.7111,18.7176,18.7047,18.7111,20500.0
2005-07-27 13:40:00,29.15,29.16,29.14,29.14,7100.0,18.7111,18.7176,18.7047,18.7047,7100.0
2005-07-27 13:50:00,29.15,29.17,29.14,29.15,7000.0,18.7111,18.724,18.7047,18.7111,7000.0
2005-07-27 14:00:00,29.15,29.19,29.14,29.15,13600.0,18.7111,18.7368,18.7047,18.7111,13600.0
2005-07-27 14:10:00,29.15,29.18,29.14,29.15,14600.0,18.7111,18.7304,18.7047,18.7111,14600.0
2005-07-27 14:20:00,29.17,29.18,29.14,29.15,9500.0,18.724,18.7304,18.7047,18.7111,9500.0
2005-07-27 14:30:00,29.15,29.17,29.14,29.16,19300.0,18.7111,18.724,18.7047,18.7176,19300.0
2005-07-27 14:40:00,29.16,29.16,29.14,29.15,22500.0,18.7176,18.7176,18.7047,18.7111,22500.0
2005-07-27 14:50:00,29.16,29.21,29.14,29.18,22900.0,18.7176,18.7497,18.7047,18.7304,22900.0
2005-07-27 15:00:00,29.18,29.18,29.14,29.18,21600.0,18.7304,18.7304,18.7047,18.7304,21600.0
2005-07-27 15:10:00,29.17,29.18,29.15,29.17,137600.0,18.724,18.7304,18.7111,18.724,137600.0
2005-07-27 15:20:00,29.17,29.21,29.12,29.21,69700.0,18.724,18.7497,18.6919,18.7497,69700.0
2005-07-27 15:30:00,29.21,29.23,29.12,29.13,95800.0,18.7497,18.7625,18.6919,18.6983,95800.0
2005-07-27 15:40:00,29.14,29.19,29.11,29.18,24500.0,18.7047,18.7368,18.6855,18.7304,24500.0
2005-07-27 15:50:00,29.18,29.18,29.11,29.16,67600.0,18.7304,18.7304,18.6855,18.7176,67600.0
2005-07-28 09:30:00,29.28,29.35,29.13,29.31,77100.0,18.7946,18.8395,18.6983,18.8138,77100.0
2005-07-28 09:40:00,29.34,29.45,29.32,29.38,45600.0,18.8331,18.9037,18.8203,18.8588,45600.0
2005-07-28 09:50:00,29.38,29.38,29.34,29.37,20600.0,18.8588,18.8588,18.8331,18.8524,20600.0
2005-07-28 10:00:00,29.38,29.4,29.19,29.31,31300.0,18.8588,18.8716,18.7368,18.8138,31300.0
2005-07-28 10:10:00,29.31,29.32,29.26,29.29,23400.0,18.8138,18.8203,18.7818,18.801,23400.0
2005-07-28 10:20:00,29.28,29.3,29.25,29.3,19300.0,18.7946,18.8074,18.7753,18.8074,19300.0
2005-07-28 10:30:00,29.29,29.36,29.28,29.35,35900.0,18.801,18.8459,18.7946,18.8395,35900.0
2005-07-28 10:40:00,29.37,29.45,29.37,29.4,25600.0,18.8524,18.9037,18.8524,18.8716,25600.0
2005-07-28 10:50:00,29.4,29.44,29.38,29.38,25000.0,18.8716,18.8973,18.8588,18.8588,25000.0
2005-07-28 11:00:00,29.38,29.41,29.34,29.36,20400.0,18.8588,18.878,18.8331,18.8459,20400.0
2005-07-28 11:10:00,29.37,29.45,29.36,29.39,19500.0,18.8524,18.9037,18.8459,18.8652,19500.0
2005-07-28 11:20:00,29.39,29.43,29.37,29.38,23500.0,18.8652,18.8909,18.8524,18.8588,23500.0
2005-07-28 11:30:00,29.38,29.4,29.33,29.39,42900.0,18.8588,18.8716,18.8267,18.8652,42900.0
2005-07-28 11:40:00,29.4,29.46,29.39,29.45,35900.0,18.8716,18.9101,18.8652,18.9037,35900.0
2005-07-28 11:50:00,29.45,29.48,29.44,29.48,42300.0,18.9037,18.923,18.8973,18.923,42300.0
2005-07-28 12:00:00,29.48,29.5,29.4,29.41,14700.0,18.923,18.9358,18.8716,18.878,14700.0
2005-07-28 12:10:00,29.41,29.45,29.39,29.39,19100.0,18.878,18.9037,18.8652,18.8652,19100.0
2005-07-28 12:20:00,29.39,29.39,29.32,29.34,15100.0,18.8652,18.8652,18.8203,18.8331,15100.0
2005-07-28 12:30:00,29.37,29.38,29.32,29.33,37300.0,18.8524,18.8588,18.8203,18.8267,37300.0
2005-07-28 12:40:00,29.34,29.38,29.33,29.38,20600.0,18.8331,18.8588,18.8267,18.8588,20600.0
2005-07-28 12:50:00,29.37,29.39,29.37,29.39,11700.0,18.8524,18.8652,18.8524,18.8652,11700.0
2005-07-28 13:00:00,29.39,29.46,29.39,29.44,36000.0,18.8652,18.9101,18.8652,18.8973,36000.0
2005-07-28 13:10:00,29.45,29.46,29.44,29.46,13400.0,18.9037,18.9101,18.8973,18.9101,13400.0
2005-07-28 13:20:00,29.45,29.48,29.45,29.46,18300.0,18.9037,18.923,18.9037,18.9101,18300.0
2005-07-28 13:30:00,29.47,29.5,29.44,29.47,38100.0,18.9166,18.9358,18.8973,18.9166,38100.0
2005-07-28 13:40:00,29.47,29.49,29.47,29.48,14700.0,18.9166,18.9294,18.9166,18.923,14700.0
2005-07-28 13:50:00,29.48,29.49,29.45,29.48,13700.0,18.923,18.9294,18.9037,18.923,13700.0
2005-07-28 14:00:00,29.47,29.47,29.42,29.43,23900.0,18.9166,18.9166,18.8845,18.8909,23900.0
2005-07-28 14:10:00,29.43,29.44,29.36,29.37,18800.0,18.8909,18.8973,18.8459,18.8524,18800.0
2005-07-28 14:20:00,29.38,29.4,29.38,29.39,20500.0,18.8588,18.8716,18.8588,18.8652,20500.0
2005-07-28 14:30:00,29.39,29.4,29.38,29.39,22100.0,18.8652,18.8716,18.8588,18.8652,22100.0
2005-07-28 14:40:00,29.39,29.39,29.35,29.35,19200.0,18.8652,18.8652,18.8395,18.8395,19200.0
2005-07-28 14:50:00,29.32,29.35,29.3,29.33,32000.0,18.8203,18.8395,18.8074,18.8267,32000.0
2005-07-28 15:00:00,29.33,29.33,29.28,29.28,21100.0,18.8267,18.8267,18.7946,18.7946,21100.0
2005-07-28 15:10:00,29.28,29.31,29.28,29.28,67100.0,18.7946,18.8138,18.7946,18.7946,67100.0
2005-07-28 15:20:00,29.28,29.33,29.28,29.33,28400.0,18.7946,18.8267,18.7946,18.8267,28400.0
2005-07-28 15:30:00,29.33,29.35,29.22,29.23,82200.0,18.8267,18.8395,18.7561,18.7625,82200.0
2005-07-28 15:40:00,29.22,29.23,29.16,29.17,116400.0,18.7561,18.7625,18.7176,18.724,116400.0
2005-07-28 15:50:00,29.18,29.26,29.18,29.23,110100.0,18.7304,18.7818,18.7304,18.7625,110100.0
2005-07-29 09:30:00,29.09,29.14,29.02,29.09,28000.0,18.6726,18.7047,18.6277,18.6726,28000.0
2005-07-29 09:40:00,29.12,29.36,29.12,29.21,36300.0,18.6919,18.8459,18.6919,18.7497,36300.0
2005-07-29 09:50:00,29.23,29.28,29.2,29.24,28100.0,18.7625,18.7946,18.7432,18.7689,28100.0
2005-07-29 10:00:00,29.25,29.32,29.21,29.24,46300.0,18.7753,18.8203,18.7497,18.7689,46300.0
2005-07-29 10:10:00,29.25,29.27,29.12,29.26,26600.0,18.7753,18.7882,18.6919,18.7818,26600.0
2005-07-29 10:20:00,29.26,29.27,29.12,29.13,41600.0,18.7818,18.7882,18.6919,18.6983,41600.0
2005-07-29 10:30:00,29.13,29.25,29.13,29.21,41600.0,18.6983,18.7753,18.6983,18.7497,41600.0
2005-07-29 10:40:00,29.2,29.26,29.2,29.21,25200.0,18.7432,18.7818,18.7432,18.7497,25200.0
2005-07-29 10:50:00,29.21,29.21,29.15,29.15,27800.0,18.7497,18.7497,18.7111,18.7111,27800.0
2005-07-29 11:00:00,29.14,29.15,29.03,29.05,32100.0,18.7047,18.7111,18.6341,18.647,32100.0
2005-07-29 11:10:00,29.05,29.13,29.04,29.08,19600.0,18.647,18.6983,18.6405,18.6662,19600.0
2005-07-29 11:20:00,29.08,29.15,29.07,29.07,11000.0,18.6662,18.7111,18.6598,18.6598,11000.0
2005-07-29 11:30:00,29.08,29.1,29.07,29.07,18700.0,18.6662,18.6791,18.6598,18.6598,18700.0
2005-07-29 11:40:00,29.09,29.1,29.03,29.05,29100.0,18.6726,18.6791,18.6341,18.647,29100.0
2005-07-29 11:50:00,29.07,29.12,29.05,29.11,6300.0,18.6598,18.6919,18.647,18.6855,6300.0
2005-07-29 12:00:00,29.11,29.11,29.06,29.08,22500.0,18.6855,18.6855,18.6534,18.6662,22500.0
2005-07-29 12:10:00,29.07,29.07,29.02,29.04,31200.0,18.6598,18.6598,18.6277,18.6405,31200.0
2005-07-29 12:20:00,29.04,29.05,29.0,29.0,23600.0,18.6405,18.647,18.6149,18.6149,23600.0
2005-07-29 12:30:00,29.0,29.03,28.98,29.02,108300.0,18.6149,18.6341,18.602,18.6277,108300.0
2005-07-29 12:40:00,29.02,29.04,28.97,28.98,58200.0,18.6277,18.6405,18.5956,18.602,58200.0
2005-07-29 12:50:00,28.98,28.99,28.93,28.95,22100.0,18.602,18.6084,18.5699,18.5828,22100.0
2005-07-29 13:00:00,28.96,28.97,28.95,28.97,19600.0,18.5892,18.5956,18.5828,18.5956,19600.0
2005-07-29 13:10:00,28.97,28.97,28.93,28.95,23400.0,18.5956,18.5956,18.5699,18.5828,23400.0
2005-07-29 13:20:00,28.96,28.97,28.92,28.96,15900.0,18.5892,18.5956,18.5635,18.5892,15900.0
2005-07-29 13:30:00,28.96,28.97,28.93,28.93,22500.0,18.5892,18.5956,18.5699,18.5699,22500.0
2005-07-29 13:40:00,28.94,28.99,28.93,28.99,10700.0,18.5763,18.6084,18.5699,18.6084,10700.0
2005-07-29 13:50:00,28.99,29.04,28.98,28.99,27300.0,18.6084,18.6405,18.602,18.6084,27300.0
2005-07-29 14:00:00,29.0,29.04,28.99,29.03,38500.0,18.6149,18.6405,18.6084,18.6341,38500.0
2005-07-29 14:10:00,29.03,29.05,29.03,29.05,21500.0,18.6341,18.647,18.6341,18.647,21500.0
2005-07-29 14:20:00,29.05,29.07,29.04,29.06,299900.0,18.647,18.6598,18.6405,18.6534,299900.0
2005-07-29 14:30:00,29.06,29.07,29.06,29.06,17400.0,18.6534,18.6598,18.6534,18.6534,17400.0
2005-07-29 14:40:00,29.04,29.06,28.99,29.03,20900.0,18.6405,18.6534,18.6084,18.6341,20900.0
2005-07-29 14:50:00,29.04,29.07,29.03,29.06,16400.0,18.6405,18.6598,18.6341,18.6534,16400.0
2005-07-29 15:00:00,29.06,29.09,29.03,29.05,41400.0,18.6534,18.6726,18.6341,18.647,41400.0
2005-07-29 15:10:00,29.06,29.06,28.97,28.97,42100.0,18.6534,18.6534,18.5956,18.5956,42100.0
2005-07-29 15:20:00,28.97,29.01,28.95,28.97,33700.0,18.5956,18.6213,18.5828,18.5956,33700.0
2005-07-29 15:30:00,28.96,29.02,28.92,29.02,56500.0,18.5892,18.6277,18.5635,18.6277,56500.0
2005-07-29 15:40:00,29.02,29.02,28.92,28.99,52100.0,18.6277,18.6277,18.5635,18.6084,52100.0
2005-07-29 15:50:00,28.98,29.0,28.94,28.95,99300.0,18.602,18.6149,18.5763,18.5828,99300.0
2005-08-01 09:30:00,29.0,29.06,28.9,28.9,41100.0,18.6149,18.6534,18.5507,18.5507,41100.0
2005-08-01 09:40:00,28.9,28.9,28.52,28.89,85200.0,18.5507,18.5507,18.3068,18.5443,85200.0
2005-08-01 09:50:00,28.89,28.89,28.7,28.78,50800.0,18.5443,18.5443,18.4223,18.4736,50800.0
2005-08-01 10:00:00,28.76,28.98,28.65,28.77,97900.0,18.4608,18.602,18.3902,18.4672,97900.0
2005-08-01 10:10:00,28.75,28.96,28.74,28.83,64000.0,18.4544,18.5892,18.448,18.5057,64000.0
2005-08-01 10:20:00,28.81,28.9,28.71,28.72,58200.0,18.4929,18.5507,18.4287,18.4351,58200.0
2005-08-01 10:30:00,28.75,28.79,28.67,28.67,55300.0,18.4544,18.4801,18.403,18.403,55300.0
2005-08-01 10:40:00,28.67,28.67,28.58,28.65,63800.0,18.403,18.403,18.3453,18.3902,63800.0
2005-08-01 10:50:00,28.65,28.66,28.61,28.61,42500.0,18.3902,18.3966,18.3645,18.3645,42500.0
2005-08-01 11:00:00,28.62,28.63,28.54,28.56,40000.0,18.3709,18.3774,18.3196,18.3324,40000.0
2005-08-01 11:10:00,28.55,28.57,28.5,28.5,54200.0,18.326,18.3388,18.2939,18.2939,54200.0
2005-08-01 11:20:00,28.45,28.65,28.45,28.62,92200.0,18.2618,18.3902,18.2618,18.3709,92200.0
2005-08-01 11:30:00,28.62,28.72,28.58,28.69,51600.0,18.3709,18.4351,18.3453,18.4159,51600.0
2005-08-01 11:40:00,28.69,28.69,28.6,28.62,27100.0,18.4159,18.4159,18.3581,18.3709,27100.0
2005-08-01 11:50:00,28.62,28.66,28.62,28.62,12800.0,18.3709,18.3966,18.3709,18.3709,12800.0
2005-08-01 12:00:00,28.63,28.64,28.6,28.63,37800.0,18.3774,18.3838,18.3581,18.3774,37800.0
2005-08-01 12:10:00,28.64,28.72,28.6,28.68,30000.0,18.3838,18.4351,18.3581,18.4095,30000.0
2005-08-01 12:20:00,28.68,28.72,28.61,28.64,36100.0,18.4095,18.4351,18.3645,18.3838,36100.0
2005-08-01 12:30:00,28.65,28.68,28.65,28.67,14700.0,18.3902,18.4095,18.3902,18.403,14700.0
2005-08-01 12:40:00,28.67,28.72,28.67,28.71,9100.0,18.403,18.4351,18.403,18.4287,9100.0
2005-08-01 12:50:00,28.71,28.71,28.7,28.71,8400.0,18.4287,18.4287,18.4223,18.4287,8400.0
2005-08-01 13:00:00,28.71,28.72,28.43,28.45,56900.0,18.4287,18.4351,18.249,18.2618,56900.0
2005-08-01 13:10:00,28.45,28.58,28.45,28.55,41600.0,18.2618,18.3453,18.2618,18.326,41600.0
2005-08-01 13:20:00,28.55,28.56,28.47,28.49,50300.0,18.326,18.3324,18.2747,18.2875,50300.0
2005-08-01 13:30:00,28.5,28.51,28.49,28.5,35700.0,18.2939,18.3003,18.2875,18.2939,35700.0
2005-08-01 13:40:00,28.5,28.5,28.43,28.49,25000.0,18.2939,18.2939,18.249,18.2875,25000.0
2005-08-01 13:50:00,28.49,28.51,28.44,28.44,49400.0,18.2875,18.3003,18.2554,18.2554,49400.0
2005-08-01 14:00:00,28.44,28.54,28.44,28.54,34500.0,18.2554,18.3196,18.2554,18.3196,34500.0
2005-08-01 14:10:00,28.55,28.76,28.55,28.74,55800.0,18.326,18.4608,18.326,18.448,55800.0
2005-08-01 14:20:00,28.75,28.85,28.74,28.83,42000.0,18.4544,18.5186,18.448,18.5057,42000.0
2005-08-01 14:30:00,28.82,28.89,28.76,28.76,47400.0,18.4993,18.5443,18.4608,18.4608,47400.0
2005-08-01 14:40:00,28.76,28.77,28.71,28.73,38700.0,18.4608,18.4672,18.4287,18.4416,38700.0
2005-08-01 14:50:00,28.72,28.72,28.5,28.66,50100.0,18.4351,18.4351,18.2939,18.3966,50100.0
2005-08-01 15:00:00,28.66,28.75,28.66,28.75,43100.0,18.3966,18.4544,18.3966,18.4544,43100.0
2005-08-01 15:10:00,28.75,28.79,28.7,28.74,53900.0,18.4544,18.4801,18.4223,18.448,53900.0
2005-08-01 15:20:00,28.75,28.76,28.71,28.73,33400.0,18.4544,18.4608,18.4287,18.4416,33400.0
2005-08-01 15:30:00,28.74,28.75,28.7,28.73,50800.0,18.448,18.4544,18.4223,18.4416,50800.0
2005-08-01 15:40:00,28.74,28.82,28.69,28.82,107200.0,18.448,18.4993,18.4159,18.4993,107200.0
2005-08-01 15:50:00,28.82,28.95,28.81,28.95,224000.0,18.4993,18.5828,18.4929,18.5828,224000.0
2005-08-02 09:30:00,28.6,28.66,28.3,28.63,108700.0,18.3581,18.3966,18.1655,18.3774,108700.0
2005-08-02 09:40:00,28.63,28.78,28.6,28.69,50900.0,18.3774,18.4736,18.3581,18.4159,50900.0
2005-08-02 09:50:00,28.66,29.3,28.6,29.28,146700.0,18.3966,18.8074,18.3581,18.7946,146700.0
2005-08-02 10:00:00,29.28,29.3,28.93,29.03,126200.0,18.7946,18.8074,18.5699,18.6341,126200.0
2005-08-02 10:10:00,29.05,29.14,29.01,29.03,74900.0,18.647,18.7047,18.6213,18.6341,74900.0
2005-08-02 10:20:00,29.01,29.01,28.85,29.0,59800.0,18.6213,18.6213,18.5186,18.6149,59800.0
2005-08-02 10:30:00,29.0,29.0,28.83,28.85,91800.0,18.6149,18.6149,18.5057,18.5186,91800.0
2005-08-02 10:40:00,28.83,28.99,28.82,28.86,57200.0,18.5057,18.6084,18.4993,18.525,57200.0
2005-08-02 10:50:00,28.84,28.86,28.62,28.79,86100.0,18.5122,18.525,18.3709,18.4801,86100.0
2005-08-02 11:00:00,28.78,28.83,28.7,28.71,48900.0,18.4736,18.5057,18.4223,18.4287,48900.0
2005-08-02 11:10:00,28.71,28.9,28.71,28.9,82500.0,18.4287,18.5507,18.4287,18.5507,82500.0
2005-08-02 11:20:00,28.9,28.99,28.86,28.87,79100.0,18.5507,18.6084,18.525,18.5314,79100.0
2005-08-02 11:30:00,28.87,28.87,28.8,28.8,65800.0,18.5314,18.5314,18.4865,18.4865,65800.0
2005-08-02 11:40:00,28.79,28.95,28.79,28.88,86600.0,18.4801,18.5828,18.4801,18.5378,86600.0
2005-08-02 11:50:00,28.89,28.9,28.87,28.88,27600.0,18.5443,18.5507,18.5314,18.5378,27600.0
2005-08-02 12:00:00,28.88,28.96,28.88,28.96,71200.0,18.5378,18.5892,18.5378,18.5892,71200.0
2005-08-02 12:10:00,28.96,29.08,28.95,29.01,86700.0,18.5892,18.6662,18.5828,18.6213,86700.0
2005-08-02 12:20:00,29.01,29.18,28.91,28.97,87100.0,18.6213,18.7304,18.5571,18.5956,87100.0
2005-08-02 12:30:00,28.97,29.0,28.9,28.9,28300.0,18.5956,18.6149,18.5507,18.5507,28300.0
2005-08-02 12:40:00,28.9,28.94,28.89,28.94,21900.0,18.5507,18.5763,18.5443,18.5763,21900.0
2005-08-02 12:50:00,28.94,28.97,28.88,28.89,73200.0,18.5763,18.5956,18.5378,18.5443,73200.0
2005-08-02 13:00:00,28.93,28.95,28.9,28.9,16100.0,18.5699,18.5828,18.5507,18.5507,16100.0
2005-08-02 13:10:00,28.91,28.96,28.89,28.95,56300.0,18.5571,18.5892,18.5443,18.5828,56300.0
2005-08-02 13:20:00,28.95,28.95,28.9,28.9,55100.0,18.5828,18.5828,18.5507,18.5507,55100.0
2005-08-02 13:30:00,28.9,28.93,28.8,28.83,36600.0,18.5507,18.5699,18.4865,18.5057,36600.0
2005-08-02 13:40:00,28.82,28.83,28.65,28.77,52300.0,18.4993,18.5057,18.3902,18.4672,52300.0
2005-08-02 13:50:00,28.76,28.77,28.71,28.72,34100.0,18.4608,18.4672,18.4287,18.4351,34100.0
2005-08-02 14:00:00,28.72,28.93,28.72,28.82,66500.0,18.4351,18.5699,18.4351,18.4993,66500.0
2005-08-02 14:10:00,28.83,28.95,28.83,28.95,61200.0,18.5057,18.5828,18.5057,18.5828,61200.0
2005-08-02 14:20:00,28.95,29.0,28.91,28.92,50100.0,18.5828,18.6149,18.5571,18.5635,50100.0
2005-08-02 14:30:00,28.92,28.93,28.71,28.74,31800.0,18.5635,18.5699,18.4287,18.448,31800.0
2005-08-02 14:40:00,28.76,28.83,28.69,28.71,38400.0,18.4608,18.5057,18.4159,18.4287,38400.0
2005-08-02 14:50:00,28.69,28.73,28.64,28.71,24800.0,18.4159,18.4416,18.3838,18.4287,24800.0
2005-08-02 15:00:00,28.72,28.73,28.65,28.68,54100.0,18.4351,18.4416,18.3902,18.4095,54100.0
2005-08-02 15:10:00,28.68,28.68,28.6,28.62,50800.0,18.4095,18.4095,18.3581,18.3709,50800.0
2005-08-02 15:20:00,28.61,28.62,28.53,28.59,38400.0,18.3645,18.3709,18.3132,18.3517,38400.0
2005-08-02 15:30:00,28.59,28.68,28.56,28.57,84300.0,18.3517,18.4095,18.3324,18.3388,84300.0
2005-08-02 15:40:00,28.57,28.63,28.56,28.58,68100.0,18.3388,18.3774,18.3324,18.3453,68100.0
2005-08-02 15:50:00,28.58,28.59,28.51,28.57,115200.0,18.3453,18.3517,18.3003,18.3388,115200.0
2005-08-03 09:30:00,28.12,28.12,27.88,28.06,151100.0,18.05,18.05,17.8959,18.0115,151100.0
2005-08-03 09:40:00,28.04,28.12,28.01,28.12,50100.0,17.9986,18.05,17.9794,18.05,50100.0
2005-08-03 09:50:00,28.09,28.18,28.09,28.16,24400.0,18.0307,18.0885,18.0307,18.0757,24400.0
2005-08-03 10:00:00,28.16,28.25,28.16,28.21,55900.0,18.0757,18.1334,18.0757,18.1078,55900.0
2005-08-03 10:10:00,28.22,28.25,28.13,28.15,50000.0,18.1142,18.1334,18.0564,18.0693,50000.0
2005-08-03 10:20:00,28.17,28.3,28.17,28.21,45400.0,18.0821,18.1655,18.0821,18.1078,45400.0
2005-08-03 10:30:00,28.21,28.27,28.2,28.21,51800.0,18.1078,18.1463,18.1013,18.1078,51800.0
2005-08-03 10:40:00,28.21,28.26,28.21,28.22,53900.0,18.1078,18.1399,18.1078,18.1142,53900.0
2005-08-03 10:50:00,28.23,28.24,28.2,28.21,42900.0,18.1206,18.127,18.1013,18.1078,42900.0
2005-08-03 11:00:00,28.21,28.21,28.16,28.18,62100.0,18.1078,18.1078,18.0757,18.0885,62100.0
2005-08-03 11:10:00,28.17,28.19,28.13,28.13,73200.0,18.0821,18.0949,18.0564,18.0564,73200.0
2005-08-03 11:20:00,28.14,28.14,28.1,28.13,151000.0,18.0628,18.0628,18.0372,18.0564,151000.0
2005-08-03 11:30:00,28.1,28.17,28.1,28.15,79800.0,18.0372,18.0821,18.0372,18.0693,79800.0
2005-08-03 11:40:00,28.15,28.18,28.01,28.08,24400.0,18.0693,18.0885,17.9794,18.0243,24400.0
2005-08-03 11:50:00,28.09,28.15,28.03,28.03,13600.0,18.0307,18.0693,17.9922,17.9922,13600.0
2005-08-03 12:00:00,28.03,28.04,28.01,28.03,34800.0,17.9922,17.9986,17.9794,17.9922,34800.0
2005-08-03 12:10:00,28.03,28.03,27.98,28.0,49600.0,17.9922,17.9922,17.9601,17.973,49600.0
2005-08-03 12:20:00,27.99,28.03,27.96,28.03,48200.0,17.9666,17.9922,17.9473,17.9922,48200.0
2005-08-03 12:30:00,28.04,28.05,27.96,27.96,34200.0,17.9986,18.0051,17.9473,17.9473,34200.0
2005-08-03 12:40:00,27.96,28.0,27.92,27.98,33700.0,17.9473,17.973,17.9216,17.9601,33700.0
2005-08-03 12:50:00,27.99,28.0,27.96,27.97,96500.0,17.9666,17.973,17.9473,17.9537,96500.0
2005-08-03 13:00:00,27.97,28.03,27.97,27.98,39900.0,17.9537,17.9922,17.9537,17.9601,39900.0
2005-08-03 13:10:00,27.99,28.0,27.92,27.93,252600.0,17.9666,17.973,17.9216,17.928,252600.0
2005-08-03 13:20:00,27.93,28.0,27.93,27.97,171700.0,17.928,17.973,17.928,17.9537,171700.0
2005-08-03 13:30:00,27.97,28.0,27.97,27.99,54000.0,17.9537,17.973,17.9537,17.9666,54000.0
2005-08-03 13:40:00,27.99,28.02,27.99,28.0,130700.0,17.9666,17.9858,17.9666,17.973,130700.0
2005-08-03 13:50:00,28.0,28.0,27.94,27.95,41700.0,17.973,17.973,17.9345,17.9409,41700.0
2005-08-03 14:00:00,27.95,27.98,27.95,27.96,45600.0,17.9409,17.9601,17.9409,17.9473,45600.0
2005-08-03 14:10:00,27.95,27.97,27.87,27.9,96200.0,17.9409,17.9537,17.8895,17.9088,96200.0
2005-08-03 14:20:00,27.9,27.92,27.84,27.88,174200.0,17.9088,17.9216,17.8703,17.8959,174200.0
2005-08-03 14:30:00,27.87,27.89,27.84,27.85,55700.0,17.8895,17.9024,17.8703,17.8767,55700.0
2005-08-03 14:40:00,27.86,27.88,27.84,27.85,236900.0,17.8831,17.8959,17.8703,17.8767,236900.0
2005-08-03 14:50:00,27.85,27.88,27.83,27.87,143300.0,17.8767,17.8959,17.8638,17.8895,143300.0
2005-08-03 15:00:00,27.86,27.88,27.85,27.86,29900.0,17.8831,17.8959,17.8767,17.8831,29900.0
2005-08-03 15:10:00,27.86,27.98,27.86,27.96,57500.0,17.8831,17.9601,17.8831,17.9473,57500.0
2005-08-03 15:20:00,27.95,27.97,27.9,27.95,48400.0,17.9409,17.9537,17.9088,17.9409,48400.0
2005-08-03 15:30:00,27.95,28.0,27.94,28.0,61800.0,17.9409,17.973,17.9345,17.973,61800.0
2005-08-03 15:40:00,28.0,28.11,28.0,28.07,166000.0,17.973,18.0436,17.973,18.0179,166000.0
2005-08-03 15:50:00,28.07,28.14,28.07,28.13,334200.0,18.0179,18.0628,18.0179,18.0564,334200.0
2005-08-04 09:30:00,27.95,28.14,27.74,27.76,76000.0,17.9409,18.0628,17.8061,17.8189,76000.0
2005-08-04 09:40:00,27.79,27.79,27.54,27.71,51500.0,17.8382,17.8382,17.6777,17.7868,51500.0
2005-08-04 09:50:00,27.71,27.82,27.7,27.71,94300.0,17.7868,17.8574,17.7804,17.7868,94300.0
2005-08-04 10:00:00,27.72,27.83,27.72,27.8,71500.0,17.7932,17.8638,17.7932,17.8446,71500.0
2005-08-04 10:10:00,27.8,27.84,27.78,27.82,59700.0,17.8446,17.8703,17.8318,17.8574,59700.0
2005-08-04 10:20:00,27.84,27.84,27.79,27.82,56800.0,17.8703,17.8703,17.8382,17.8574,56800.0
2005-08-04 10:30:00,27.82,27.84,27.78,27.79,55500.0,17.8574,17.8703,17.8318,17.8382,55500.0
2005-08-04 10:40:00,27.79,27.8,27.78,27.78,53500.0,17.8382,17.8446,17.8318,17.8318,53500.0
2005-08-04 10:50:00,27.78,27.78,27.71,27.72,52700.0,17.8318,17.8318,17.7868,17.7932,52700.0
2005-08-04 11:00:00,27.72,27.76,27.72,27.73,97200.0,17.7932,17.8189,17.7932,17.7997,97200.0
2005-08-04 11:10:00,27.72,27.73,27.66,27.72,119200.0,17.7932,17.7997,17.7547,17.7932,119200.0
2005-08-04 11:20:00,27.72,27.73,27.7,27.71,85500.0,17.7932,17.7997,17.7804,17.7868,85500.0
2005-08-04 11:30:00,27.71,27.72,27.62,27.64,95600.0,17.7868,17.7932,17.7291,17.7419,95600.0
2005-08-04 11:40:00,27.64,27.66,27.63,27.63,52300.0,17.7419,17.7547,17.7355,17.7355,52300.0
2005-08-04 11:50:00,27.65,27.65,27.59,27.59,49000.0,17.7483,17.7483,17.7098,17.7098,49000.0
2005-08-04 12:00:00,27.59,27.62,27.48,27.48,68900.0,17.7098,17.7291,17.6392,17.6392,68900.0
2005-08-04 12:10:00,27.48,27.49,27.42,27.48,128800.0,17.6392,17.6456,17.6007,17.6392,128800.0
2005-08-04 12:20:00,27.49,27.54,27.48,27.51,19300.0,17.6456,17.6777,17.6392,17.6584,19300.0
2005-08-04 12:30:00,27.52,27.57,27.47,27.49,37600.0,17.6649,17.697,17.6328,17.6456,37600.0
2005-08-04 12:40:00,27.49,27.53,27.48,27.51,25700.0,17.6456,17.6713,17.6392,17.6584,25700.0
2005-08-04 12:50:00,27.51,27.52,27.48,27.48,98200.0,17.6584,17.6649,17.6392,17.6392,98200.0
2005-08-04 13:00:00,27.48,27.54,27.48,27.5,89200.0,17.6392,17.6777,17.6392,17.652,89200.0
2005-08-04 13:10:00,27.51,27.54,27.51,27.52,21600.0,17.6584,17.6777,17.6584,17.6649,21600.0
2005-08-04 13:20:00,27.52,27.54,27.44,27.5,104400.0,17.6649,17.6777,17.6135,17.652,104400.0
2005-08-04 13:30:00,27.49,27.51,27.43,27.44,84600.0,17.6456,17.6584,17.6071,17.6135,84600.0
2005-08-04 13:40:00,27.44,27.45,27.37,27.37,85000.0,17.6135,17.6199,17.5686,17.5686,85000.0
2005-08-04 13:50:00,27.38,27.39,27.3,27.32,148300.0,17.575,17.5814,17.5236,17.5365,148300.0
2005-08-04 14:00:00,27.32,27.33,27.12,27.16,125300.0,17.5365,17.5429,17.4081,17.4338,125300.0
2005-08-04 14:10:00,27.16,27.21,27.13,27.17,85600.0,17.4338,17.4659,17.4145,17.4402,85600.0
2005-08-04 14:20:00,27.17,27.28,27.15,27.28,172800.0,17.4402,17.5108,17.4274,17.5108,172800.0
2005-08-04 14:30:00,27.26,27.38,27.2,27.38,147800.0,17.498,17.575,17.4595,17.575,147800.0
2005-08-04 14:40:00,27.4,27.43,27.39,27.43,288200.0,17.5878,17.6071,17.5814,17.6071,288200.0
2005-08-04 14:50:00,27.43,27.53,27.4,27.5,116800.0,17.6071,17.6713,17.5878,17.652,116800.0
2005-08-04 15:00:00,27.5,27.54,27.5,27.52,97100.0,17.652,17.6777,17.652,17.6649,97100.0
2005-08-04 15:10:00,27.52,27.53,27.5,27.52,139100.0,17.6649,17.6713,17.652,17.6649,139100.0
2005-08-04 15:20:00,27.52,27.58,27.52,27.55,86700.0,17.6649,17.7034,17.6649,17.6841,86700.0
2005-08-04 15:30:00,27.56,27.59,27.54,27.59,105800.0,17.6905,17.7098,17.6777,17.7098,105800.0
2005-08-04 15:40:00,27.59,27.63,27.59,27.6,151300.0,17.7098,17.7355,17.7098,17.7162,151300.0
2005-08-04 15:50:00,27.6,27.62,27.57,27.57,141000.0,17.7162,17.7291,17.697,17.697,141000.0
2005-08-05 09:30:00,27.43,27.64,27.35,27.48,98300.0,17.6071,17.7419,17.5557,17.6392,98300.0
2005-08-05 09:40:00,27.48,27.63,27.44,27.63,66000.0,17.6392,17.7355,17.6135,17.7355,66000.0
2005-08-05 09:50:00,27.62,27.65,27.59,27.6,67400.0,17.7291,17.7483,17.7098,17.7162,67400.0
2005-08-05 10:00:00,27.6,27.61,27.47,27.54,84900.0,17.7162,17.7226,17.6328,17.6777,84900.0
2005-08-05 10:10:00,27.54,27.66,27.52,27.56,41000.0,17.6777,17.7547,17.6649,17.6905,41000.0
2005-08-05 10:20:00,27.57,27.61,27.51,27.52,77700.0,17.697,17.7226,17.6584,17.6649,77700.0
2005-08-05 10:30:00,27.51,27.7,27.51,27.7,71700.0,17.6584,17.7804,17.6584,17.7804,71700.0
2005-08-05 10:40:00,27.7,27.74,27.69,27.69,70400.0,17.7804,17.8061,17.774,17.774,70400.0
2005-08-05 10:50:00,27.68,27.7,27.61,27.63,28000.0,17.7676,17.7804,17.7226,17.7355,28000.0
2005-08-05 11:00:00,27.64,27.68,27.64,27.67,45200.0,17.7419,17.7676,17.7419,17.7611,45200.0
2005-08-05 11:10:00,27.66,27.71,27.66,27.66,181300.0,17.7547,17.7868,17.7547,17.7547,181300.0
2005-08-05 11:20:00,27.65,27.68,27.52,27.53,78000.0,17.7483,17.7676,17.6649,17.6713,78000.0
2005-08-05 11:30:00,27.53,27.58,27.33,27.54,85400.0,17.6713,17.7034,17.5429,17.6777,85400.0
2005-08-05 11:40:00,27.54,27.59,27.52,27.57,49900.0,17.6777,17.7098,17.6649,17.697,49900.0
2005-08-05 11:50:00,27.57,27.58,27.49,27.49,130500.0,17.697,17.7034,17.6456,17.6456,130500.0
2005-08-05 12:00:00,27.49,27.53,27.46,27.48,20800.0,17.6456,17.6713,17.6263,17.6392,20800.0
2005-08-05 12:10:00,27.46,27.5,27.46,27.49,29400.0,17.6263,17.652,17.6263,17.6456,29400.0
2005-08-05 12:20:00,27.49,27.5,27.46,27.48,56200.0,17.6456,17.652,17.6263,17.6392,56200.0
2005-08-05 12:30:00,27.49,27.5,27.46,27.49,36200.0,17.6456,17.652,17.6263,17.6456,36200.0
2005-08-05 12:40:00,27.49,27.49,27.46,27.47,15400.0,17.6456,17.6456,17.6263,17.6328,15400.0
2005-08-05 12:50:00,27.46,27.52,27.46,27.51,21700.0,17.6263,17.6649,17.6263,17.6584,21700.0
2005-08-05 13:00:00,27.52,27.54,27.5,27.52,14000.0,17.6649,17.6777,17.652,17.6649,14000.0
2005-08-05 13:10:00,27.53,27.54,27.5,27.5,49700.0,17.6713,17.6777,17.652,17.652,49700.0
2005-08-05 13:20:00,27.5,27.52,27.42,27.42,54300.0,17.652,17.6649,17.6007,17.6007,54300.0
2005-08-05 13:30:00,27.42,27.44,27.4,27.42,21500.0,17.6007,17.6135,17.5878,17.6007,21500.0
2005-08-05 13:40:00,27.42,27.43,27.41,27.42,12200.0,17.6007,17.6071,17.5943,17.6007,12200.0
2005-08-05 13:50:00,27.41,27.47,27.41,27.47,12500.0,17.5943,17.6328,17.5943,17.6328,12500.0
2005-08-05 14:00:00,27.47,27.47,27.45,27.45,55300.0,17.6328,17.6328,17.6199,17.6199,55300.0
2005-08-05 14:10:00,27.44,27.48,27.42,27.45,56700.0,17.6135,17.6392,17.6007,17.6199,56700.0
2005-08-05 14:20:00,27.45,27.46,27.45,27.46,11700.0,17.6199,17.6263,17.6199,17.6263,11700.0
2005-08-05 14:30:00,27.46,27.49,27.46,27.48,37200.0,17.6263,17.6456,17.6263,17.6392,37200.0
2005-08-05 14:40:00,27.48,27.54,27.48,27.52,125600.0,17.6392,17.6777,17.6392,17.6649,125600.0
2005-08-05 14:50:00,27.51,27.52,27.5,27.51,9900.0,17.6584,17.6649,17.652,17.6584,9900.0
2005-08-05 15:00:00,27.51,27.53,27.5,27.53,34600.0,17.6584,17.6713,17.652,17.6713,34600.0
2005-08-05 15:10:00,27.53,27.53,27.49,27.49,55000.0,17.6713,17.6713,17.6456,17.6456,55000.0
2005-08-05 15:20:00,27.48,27.49,27.45,27.49,20700.0,17.6392,17.6456,17.6199,17.6456,20700.0
2005-08-05 15:30:00,27.48,27.51,27.48,27.5,37300.0,17.6392,17.6584,17.6392,17.652,37300.0
2005-08-05 15:40:00,27.5,27.53,27.48,27.49,168800.0,17.652,17.6713,17.6392,17.6456,168800.0
2005-08-05 15:50:00,27.5,27.52,27.48,27.52,91500.0,17.652,17.6649,17.6392,17.6649,91500.0
2005-08-08 09:30:00,27.52,27.65,27.5,27.51,62100.0,17.6649,17.7483,17.652,17.6584,62100.0
2005-08-08 09:40:00,27.51,27.56,27.43,27.52,71200.0,17.6584,17.6905,17.6071,17.6649,71200.0
2005-08-08 09:50:00,27.52,27.6,27.47,27.47,46800.0,17.6649,17.7162,17.6328,17.6328,46800.0
2005-08-08 10:00:00,27.48,27.51,27.44,27.46,52000.0,17.6392,17.6584,17.6135,17.6263,52000.0
2005-08-08 10:10:00,27.46,27.47,27.31,27.34,54100.0,17.6263,17.6328,17.5301,17.5493,54100.0
2005-08-08 10:20:00,27.34,27.38,27.32,27.36,27800.0,17.5493,17.575,17.5365,17.5622,27800.0
2005-08-08 10:30:00,27.36,27.38,27.35,27.37,35600.0,17.5622,17.575,17.5557,17.5686,35600.0
2005-08-08 10:40:00,27.37,27.39,27.35,27.35,36100.0,17.5686,17.5814,17.5557,17.5557,36100.0
2005-08-08 10:50:00,27.34,27.34,27.21,27.21,54100.0,17.5493,17.5493,17.4659,17.4659,54100.0
2005-08-08 11:00:00,27.24,27.3,27.24,27.28,35300.0,17.4851,17.5236,17.4851,17.5108,35300.0
2005-08-08 11:10:00,27.28,27.31,27.24,27.3,42900.0,17.5108,17.5301,17.4851,17.5236,42900.0
2005-08-08 11:20:00,27.29,27.33,27.27,27.27,34200.0,17.5172,17.5429,17.5044,17.5044,34200.0
2005-08-08 11:30:00,27.28,27.29,27.2,27.22,36100.0,17.5108,17.5172,17.4595,17.4723,36100.0
2005-08-08 11:40:00,27.22,27.22,27.18,27.2,52200.0,17.4723,17.4723,17.4466,17.4595,52200.0
2005-08-08 11:50:00,27.2,27.21,27.15,27.2,43600.0,17.4595,17.4659,17.4274,17.4595,43600.0
2005-08-08 12:00:00,27.19,27.2,27.11,27.12,85400.0,17.453,17.4595,17.4017,17.4081,85400.0
2005-08-08 12:10:00,27.13,27.15,27.11,27.12,82100.0,17.4145,17.4274,17.4017,17.4081,82100.0
2005-08-08 12:20:00,27.12,27.12,27.1,27.12,131900.0,17.4081,17.4081,17.3953,17.4081,131900.0
2005-08-08 12:30:00,27.11,27.12,27.1,27.1,82400.0,17.4017,17.4081,17.3953,17.3953,82400.0
2005-08-08 12:40:00,27.09,27.11,27.08,27.1,38400.0,17.3888,17.4017,17.3824,17.3953,38400.0
2005-08-08 12:50:00,27.1,27.11,27.09,27.09,62000.0,17.3953,17.4017,17.3888,17.3888,62000.0
2005-08-08 13:00:00,27.09,27.11,27.08,27.08,44900.0,17.3888,17.4017,17.3824,17.3824,44900.0
2005-08-08 13:10:00,27.09,27.1,27.08,27.1,30300.0,17.3888,17.3953,17.3824,17.3953,30300.0
2005-08-08 13:20:00,27.1,27.1,27.07,27.07,33000.0,17.3953,17.3953,17.376,17.376,33000.0
2005-08-08 13:30:00,27.08,27.09,27.07,27.08,52800.0,17.3824,17.3888,17.376,17.3824,52800.0
2005-08-08 13:40:00,27.08,27.09,27.05,27.06,104200.0,17.3824,17.3888,17.3632,17.3696,104200.0
2005-08-08 13:50:00,27.05,27.05,26.95,26.99,127300.0,17.3632,17.3632,17.299,17.3247,127300.0
2005-08-08 14:00:00,26.99,26.99,26.93,26.94,64600.0,17.3247,17.3247,17.2861,17.2926,64600.0
2005-08-08 14:10:00,26.93,26.94,26.84,26.88,48900.0,17.2861,17.2926,17.2284,17.2541,48900.0
2005-08-08 14:20:00,26.88,26.94,26.87,26.93,24000.0,17.2541,17.2926,17.2476,17.2861,24000.0
2005-08-08 14:30:00,26.93,26.96,26.92,26.92,30800.0,17.2861,17.3054,17.2797,17.2797,30800.0
2005-08-08 14:40:00,26.93,26.97,26.93,26.97,72200.0,17.2861,17.3118,17.2861,17.3118,72200.0
2005-08-08 14:50:00,26.98,27.04,26.97,26.99,93400.0,17.3182,17.3568,17.3118,17.3247,93400.0
2005-08-08 15:00:00,27.0,27.0,26.95,26.96,67400.0,17.3311,17.3311,17.299,17.3054,67400.0
2005-08-08 15:10:00,26.95,26.99,26.93,26.99,72400.0,17.299,17.3247,17.2861,17.3247,72400.0
2005-08-08 15:20:00,26.99,27.01,26.96,26.97,186200.0,17.3247,17.3375,17.3054,17.3118,186200.0
2005-08-08 15:30:00,26.97,26.98,26.94,26.94,79900.0,17.3118,17.3182,17.2926,17.2926,79900.0
2005-08-08 15:40:00,26.95,26.99,26.92,26.94,156700.0,17.299,17.3247,17.2797,17.2926,156700.0
2005-08-08 15:50:00,26.94,26.99,26.92,26.94,187900.0,17.2926,17.3247,17.2797,17.2926,187900.0
2005-08-09 09:30:00,27.0,27.01,26.95,26.99,115700.0,17.3311,17.3375,17.299,17.3247,115700.0
2005-08-09 09:40:00,26.98,27.14,26.96,27.13,67400.0,17.3182,17.4209,17.3054,17.4145,67400.0
2005-08-09 09:50:00,27.13,27.13,27.0,27.06,70300.0,17.4145,17.4145,17.3311,17.3696,70300.0
2005-08-09 10:00:00,27.06,27.08,27.02,27.05,88800.0,17.3696,17.3824,17.3439,17.3632,88800.0
2005-08-09 10:10:00,27.05,27.1,27.03,27.09,42900.0,17.3632,17.3953,17.3503,17.3888,42900.0
2005-08-09 10:20:00,27.09,27.12,27.09,27.09,106300.0,17.3888,17.4081,17.3888,17.3888,106300.0
2005-08-09 10:30:00,27.1,27.2,27.1,27.18,149500.0,17.3953,17.4595,17.3953,17.4466,149500.0
2005-08-09 10:40:00,27.18,27.25,27.18,27.23,118200.0,17.4466,17.4916,17.4466,17.4787,118200.0
2005-08-09 10:50:00,27.22,27.25,27.22,27.22,18600.0,17.4723,17.4916,17.4723,17.4723,18600.0
2005-08-09 11:00:00,27.22,27.24,27.2,27.22,63200.0,17.4723,17.4851,17.4595,17.4723,63200.0
2005-08-09 11:10:00,27.22,27.24,27.2,27.2,146000.0,17.4723,17.4851,17.4595,17.4595,146000.0
2005-08-09 11:20:00,27.2,27.22,27.17,27.17,140200.0,17.4595,17.4723,17.4402,17.4402,140200.0
2005-08-09 11:30:00,27.16,27.18,27.15,27.16,48800.0,17.4338,17.4466,17.4274,17.4338,48800.0
2005-08-09 11:40:00,27.16,27.18,27.16,27.18,13600.0,17.4338,17.4466,17.4338,17.4466,13600.0
2005-08-09 11:50:00,27.19,27.2,27.18,27.2,23500.0,17.453,17.4595,17.4466,17.4595,23500.0
2005-08-09 12:00:00,27.2,27.2,27.17,27.19,9200.0,17.4595,17.4595,17.4402,17.453,9200.0
2005-08-09 12:10:00,27.2,27.24,27.19,27.23,77500.0,17.4595,17.4851,17.453,17.4787,77500.0
2005-08-09 12:20:00,27.23,27.23,27.22,27.22,11900.0,17.4787,17.4787,17.4723,17.4723,11900.0
2005-08-09 12:30:00,27.22,27.23,27.19,27.2,37700.0,17.4723,17.4787,17.453,17.4595,37700.0
2005-08-09 12:40:00,27.2,27.23,27.2,27.2,50000.0,17.4595,17.4787,17.4595,17.4595,50000.0
2005-08-09 12:50:00,27.2,27.23,27.2,27.23,45300.0,17.4595,17.4787,17.4595,17.4787,45300.0
2005-08-09 13:00:00,27.22,27.23,27.21,27.22,11900.0,17.4723,17.4787,17.4659,17.4723,11900.0
2005-08-09 13:10:00,27.21,27.22,27.2,27.21,18200.0,17.4659,17.4723,17.4595,17.4659,18200.0
2005-08-09 13:20:00,27.21,27.22,27.2,27.21,16300.0,17.4659,17.4723,17.4595,17.4659,16300.0
2005-08-09 13:30:00,27.21,27.23,27.19,27.22,41200.0,17.4659,17.4787,17.453,17.4723,41200.0
2005-08-09 13:40:00,27.22,27.23,27.21,27.23,40500.0,17.4723,17.4787,17.4659,17.4787,40500.0
2005-08-09 13:50:00,27.22,27.25,27.22,27.24,32400.0,17.4723,17.4916,17.4723,17.4851,32400.0
2005-08-09 14:00:00,27.25,27.34,27.25,27.33,60600.0,17.4916,17.5493,17.4916,17.5429,60600.0
2005-08-09 14:10:00,27.34,27.41,27.32,27.41,64000.0,17.5493,17.5943,17.5365,17.5943,64000.0
2005-08-09 14:20:00,27.4,27.42,27.38,27.41,105300.0,17.5878,17.6007,17.575,17.5943,105300.0
2005-08-09 14:30:00,27.42,27.47,27.41,27.43,73000.0,17.6007,17.6328,17.5943,17.6071,73000.0
2005-08-09 14:40:00,27.43,27.47,27.42,27.45,57900.0,17.6071,17.6328,17.6007,17.6199,57900.0
2005-08-09 14:50:00,27.45,27.49,27.43,27.43,92300.0,17.6199,17.6456,17.6071,17.6071,92300.0
2005-08-09 15:00:00,27.43,27.43,27.37,27.37,36400.0,17.6071,17.6071,17.5686,17.5686,36400.0
2005-08-09 15:10:00,27.36,27.36,27.24,27.25,45900.0,17.5622,17.5622,17.4851,17.4916,45900.0
2005-08-09 15:20:00,27.26,27.31,27.25,27.27,79500.0,17.498,17.5301,17.4916,17.5044,79500.0
2005-08-09 15:30:00,27.27,27.31,27.23,27.31,53300.0,17.5044,17.5301,17.4787,17.5301,53300.0
2005-08-09 15:40:00,27.3,27.34,27.29,27.34,102700.0,17.5236,17.5493,17.5172,17.5493,102700.0
2005-08-09 15:50:00,27.34,27.38,27.34,27.37,131800.0,17.5493,17.575,17.5493,17.5686,131800.0
2005-08-10 09:30:00,27.5,27.69,27.48,27.69,123100.0,17.652,17.774,17.6392,17.774,123100.0
2005-08-10 09:40:00,27.73,27.73,27.63,27.71,162600.0,17.7997,17.7997,17.7355,17.7868,162600.0
2005-08-10 09:50:00,27.71,27.85,27.7,27.85,139300.0,17.7868,17.8767,17.7804,17.8767,139300.0
2005-08-10 10:00:00,27.85,27.94,27.82,27.94,106100.0,17.8767,17.9345,17.8574,17.9345,106100.0
2005-08-10 10:10:00,27.94,28.0,27.8,27.82,151300.0,17.9345,17.973,17.8446,17.8574,151300.0
2005-08-10 10:20:00,27.84,27.99,27.76,27.79,42700.0,17.8703,17.9666,17.8189,17.8382,42700.0
2005-08-10 10:30:00,27.79,27.91,27.79,27.85,111800.0,17.8382,17.9152,17.8382,17.8767,111800.0
2005-08-10 10:40:00,27.84,27.92,27.84,27.9,129600.0,17.8703,17.9216,17.8703,17.9088,129600.0
2005-08-10 10:50:00,27.92,27.92,27.8,27.81,52400.0,17.9216,17.9216,17.8446,17.851,52400.0
2005-08-10 11:00:00,27.81,27.87,27.8,27.86,83800.0,17.851,17.8895,17.8446,17.8831,83800.0
2005-08-10 11:10:00,27.86,27.86,27.84,27.85,48400.0,17.8831,17.8831,17.8703,17.8767,48400.0
2005-08-10 11:20:00,27.85,27.87,27.85,27.87,64400.0,17.8767,17.8895,17.8767,17.8895,64400.0
2005-08-10 11:30:00,27.88,27.92,27.85,27.9,119000.0,17.8959,17.9216,17.8767,17.9088,119000.0
2005-08-10 11:40:00,27.9,27.92,27.82,27.83,57700.0,17.9088,17.9216,17.8574,17.8638,57700.0
2005-08-10 11:50:00,27.84,27.86,27.81,27.81,53000.0,17.8703,17.8831,17.851,17.851,53000.0
2005-08-10 12:00:00,27.83,27.83,27.8,27.82,43600.0,17.8638,17.8638,17.8446,17.8574,43600.0
2005-08-10 12:10:00,27.81,27.82,27.78,27.78,33100.0,17.851,17.8574,17.8318,17.8318,33100.0
2005-08-10 12:20:00,27.77,27.78,27.76,27.76,25600.0,17.8253,17.8318,17.8189,17.8189,25600.0
2005-08-10 12:30:00,27.76,27.78,27.74,27.76,142800.0,17.8189,17.8318,17.8061,17.8189,142800.0
2005-08-10 12:40:00,27.75,27.77,27.75,27.77,72500.0,17.8125,17.8253,17.8125,17.8253,72500.0
2005-08-10 12:50:00,27.77,27.8,27.76,27.8,27300.0,17.8253,17.8446,17.8189,17.8446,27300.0
2005-08-10 13:00:00,27.79,27.83,27.77,27.82,32400.0,17.8382,17.8638,17.8253,17.8574,32400.0
2005-08-10 13:10:00,27.8,27.8,27.75,27.77,64000.0,17.8446,17.8446,17.8125,17.8253,64000.0
2005-08-10 13:20:00,27.77,27.77,27.7,27.76,81900.0,17.8253,17.8253,17.7804,17.8189,81900.0
2005-08-10 13:30:00,27.77,27.8,27.75,27.75,44200.0,17.8253,17.8446,17.8125,17.8125,44200.0
2005-08-10 13:40:00,27.75,27.76,27.71,27.72,68200.0,17.8125,17.8189,17.7868,17.7932,68200.0
2005-08-10 13:50:00,27.72,27.73,27.62,27.7,35100.0,17.7932,17.7997,17.7291,17.7804,35100.0
2005-08-10 14:00:00,27.7,27.71,27.65,27.65,43700.0,17.7804,17.7868,17.7483,17.7483,43700.0
2005-08-10 14:10:00,27.65,27.65,27.56,27.56,47600.0,17.7483,17.7483,17.6905,17.6905,47600.0
2005-08-10 14:20:00,27.56,27.57,27.44,27.45,62400.0,17.6905,17.697,17.6135,17.6199,62400.0
2005-08-10 14:30:00,27.46,27.47,27.41,27.46,55900.0,17.6263,17.6328,17.5943,17.6263,55900.0
2005-08-10 14:40:00,27.47,27.5,27.45,27.48,65000.0,17.6328,17.652,17.6199,17.6392,65000.0
2005-08-10 14:50:00,27.48,27.51,27.43,27.43,59200.0,17.6392,17.6584,17.6071,17.6071,59200.0
2005-08-10 15:00:00,27.44,27.46,27.34,27.38,71100.0,17.6135,17.6263,17.5493,17.575,71100.0
2005-08-10 15:10:00,27.38,27.38,27.33,27.34,54000.0,17.575,17.575,17.5429,17.5493,54000.0
2005-08-10 15:20:00,27.33,27.33,27.29,27.31,54300.0,17.5429,17.5429,17.5172,17.5301,54300.0
2005-08-10 15:30:00,27.31,27.36,27.31,27.31,42900.0,17.5301,17.5622,17.5301,17.5301,42900.0
2005-08-10 15:40:00,27.3,27.36,27.28,27.34,58200.0,17.5236,17.5622,17.5108,17.5493,58200.0
2005-08-10 15:50:00,27.33,27.39,27.33,27.37,76600.0,17.5429,17.5814,17.5429,17.5686,76600.0
2005-08-11 09:30:00,27.17,27.3,27.14,27.22,106400.0,17.4402,17.5236,17.4209,17.4723,106400.0
2005-08-11 09:40:00,27.22,27.24,27.15,27.15,32400.0,17.4723,17.4851,17.4274,17.4274,32400.0
2005-08-11 09:50:00,27.14,27.25,27.14,27.19,29200.0,17.4209,17.4916,17.4209,17.453,29200.0
2005-08-11 10:00:00,27.2,27.29,27.2,27.2,45100.0,17.4595,17.5172,17.4595,17.4595,45100.0
2005-08-11 10:10:00,27.2,27.23,27.18,27.22,35900.0,17.4595,17.4787,17.4466,17.4723,35900.0
2005-08-11 10:20:00,27.22,27.35,27.2,27.25,24000.0,17.4723,17.5557,17.4595,17.4916,24000.0
2005-08-11 10:30:00,27.25,27.26,27.19,27.19,30900.0,17.4916,17.498,17.453,17.453,30900.0
2005-08-11 10:40:00,27.19,27.2,27.16,27.18,22700.0,17.453,17.4595,17.4338,17.4466,22700.0
2005-08-11 10:50:00,27.18,27.24,27.18,27.22,23500.0,17.4466,17.4851,17.4466,17.4723,23500.0
2005-08-11 11:00:00,27.22,27.25,27.2,27.22,30200.0,17.4723,17.4916,17.4595,17.4723,30200.0
2005-08-11 11:10:00,27.21,27.22,27.16,27.18,47600.0,17.4659,17.4723,17.4338,17.4466,47600.0
2005-08-11 11:20:00,27.18,27.2,27.17,27.19,16500.0,17.4466,17.4595,17.4402,17.453,16500.0
2005-08-11 11:30:00,27.19,27.19,27.13,27.15,51400.0,17.453,17.453,17.4145,17.4274,51400.0
2005-08-11 11:40:00,27.15,27.2,27.14,27.19,37900.0,17.4274,17.4595,17.4209,17.453,37900.0
2005-08-11 11:50:00,27.19,27.24,27.18,27.19,75000.0,17.453,17.4851,17.4466,17.453,75000.0
2005-08-11 12:00:00,27.19,27.2,27.17,27.2,33400.0,17.453,17.4595,17.4402,17.4595,33400.0
2005-08-11 12:10:00,27.2,27.2,27.16,27.16,41500.0,17.4595,17.4595,17.4338,17.4338,41500.0
2005-08-11 12:20:00,27.15,27.17,27.11,27.12,68400.0,17.4274,17.4402,17.4017,17.4081,68400.0
2005-08-11 12:30:00,27.12,27.21,27.12,27.21,24100.0,17.4081,17.4659,17.4081,17.4659,24100.0
2005-08-11 12:40:00,27.21,27.23,27.19,27.2,33100.0,17.4659,17.4787,17.453,17.4595,33100.0
2005-08-11 12:50:00,27.19,27.2,27.17,27.2,48000.0,17.453,17.4595,17.4402,17.4595,48000.0
2005-08-11 13:00:00,27.2,27.23,27.18,27.23,26100.0,17.4595,17.4787,17.4466,17.4787,26100.0
2005-08-11 13:10:00,27.23,27.24,27.18,27.2,71100.0,17.4787,17.4851,17.4466,17.4595,71100.0
2005-08-11 13:20:00,27.19,27.2,27.18,27.18,45300.0,17.453,17.4595,17.4466,17.4466,45300.0
2005-08-11 13:30:00,27.18,27.19,27.15,27.16,48800.0,17.4466,17.453,17.4274,17.4338,48800.0
2005-08-11 13:40:00,27.16,27.16,27.12,27.14,34600.0,17.4338,17.4338,17.4081,17.4209,34600.0
2005-08-11 13:50:00,27.14,27.14,27.1,27.14,16200.0,17.4209,17.4209,17.3953,17.4209,16200.0
2005-08-11 14:00:00,27.15,27.16,27.12,27.15,58100.0,17.4274,17.4338,17.4081,17.4274,58100.0
2005-08-11 14:10:00,27.15,27.15,27.06,27.09,22400.0,17.4274,17.4274,17.3696,17.3888,22400.0
2005-08-11 14:20:00,27.09,27.1,27.05,27.05,50200.0,17.3888,17.3953,17.3632,17.3632,50200.0
2005-08-11 14:30:00,27.06,27.1,27.05,27.1,60000.0,17.3696,17.3953,17.3632,17.3953,60000.0
2005-08-11 14:40:00,27.1,27.17,27.1,27.15,31400.0,17.3953,17.4402,17.3953,17.4274,31400.0
2005-08-11 14:50:00,27.15,27.15,27.11,27.13,24300.0,17.4274,17.4274,17.4017,17.4145,24300.0
2005-08-11 15:00:00,27.13,27.14,27.11,27.14,36500.0,17.4145,17.4209,17.4017,17.4209,36500.0
2005-08-11 15:10:00,27.14,27.25,27.12,27.25,53700.0,17.4209,17.4916,17.4081,17.4916,53700.0
2005-08-11 15:20:00,27.25,27.26,27.18,27.2,62000.0,17.4916,17.498,17.4466,17.4595,62000.0
2005-08-11 15:30:00,27.21,27.25,27.2,27.21,55600.0,17.4659,17.4916,17.4595,17.4659,55600.0
2005-08-11 15:40:00,27.22,27.22,27.16,27.16,69700.0,17.4723,17.4723,17.4338,17.4338,69700.0
2005-08-11 15:50:00,27.16,27.16,27.13,27.16,104700.0,17.4338,17.4338,17.4145,17.4338,104700.0
2005-08-12 09:30:00,27.05,27.18,27.01,27.06,60300.0,17.3632,17.4466,17.3375,17.3696,60300.0
2005-08-12 09:40:00,27.06,27.15,27.06,27.11,83800.0,17.3696,17.4274,17.3696,17.4017,83800.0
2005-08-12 09:50:00,27.11,27.18,27.11,27.16,71300.0,17.4017,17.4466,17.4017,17.4338,71300.0
2005-08-12 10:00:00,27.17,27.25,27.15,27.18,55800.0,17.4402,17.4916,17.4274,17.4466,55800.0
2005-08-12 10:10:00,27.19,27.25,27.18,27.22,76600.0,17.453,17.4916,17.4466,17.4723,76600.0
2005-08-12 10:20:00,27.22,27.29,27.22,27.28,29400.0,17.4723,17.5172,17.4723,17.5108,29400.0
2005-08-12 10:30:00,27.28,27.3,27.25,27.25,43500.0,17.5108,17.5236,17.4916,17.4916,43500.0
2005-08-12 10:40:00,27.25,27.29,27.24,27.27,17700.0,17.4916,17.5172,17.4851,17.5044,17700.0
2005-08-12 10:50:00,27.27,27.3,27.24,27.26,35900.0,17.5044,17.5236,17.4851,17.498,35900.0
2005-08-12 11:00:00,27.25,27.26,27.21,27.21,31800.0,17.4916,17.498,17.4659,17.4659,31800.0
2005-08-12 11:10:00,27.2,27.25,27.2,27.21,43000.0,17.4595,17.4916,17.4595,17.4659,43000.0
2005-08-12 11:20:00,27.21,27.22,27.19,27.19,10900.0,17.4659,17.4723,17.453,17.453,10900.0
2005-08-12 11:30:00,27.18,27.18,27.15,27.16,30900.0,17.4466,17.4466,17.4274,17.4338,30900.0
2005-08-12 11:40:00,27.16,27.16,27.1,27.12,44100.0,17.4338,17.4338,17.3953,17.4081,44100.0
2005-08-12 11:50:00,27.13,27.14,27.1,27.13,27400.0,17.4145,17.4209,17.3953,17.4145,27400.0
2005-08-12 12:00:00,27.13,27.15,27.09,27.1,16600.0,17.4145,17.4274,17.3888,17.3953,16600.0
2005-08-12 12:10:00,27.09,27.12,27.09,27.11,27200.0,17.3888,17.4081,17.3888,17.4017,27200.0
2005-08-12 12:20:00,27.11,27.11,27.05,27.07,34800.0,17.4017,17.4017,17.3632,17.376,34800.0
2005-08-12 12:30:00,27.07,27.07,27.02,27.02,32100.0,17.376,17.376,17.3439,17.3439,32100.0
2005-08-12 12:40:00,27.0,27.03,27.0,27.0,71400.0,17.3311,17.3503,17.3311,17.3311,71400.0
2005-08-12 12:50:00,27.02,27.05,26.99,27.04,13600.0,17.3439,17.3632,17.3247,17.3568,13600.0
2005-08-12 13:00:00,27.04,27.07,27.04,27.06,11100.0,17.3568,17.376,17.3568,17.3696,11100.0
2005-08-12 13:10:00,27.05,27.05,26.99,26.99,37600.0,17.3632,17.3632,17.3247,17.3247,37600.0
2005-08-12 13:20:00,27.0,27.0,26.97,26.98,26000.0,17.3311,17.3311,17.3118,17.3182,26000.0
2005-08-12 13:30:00,26.97,26.99,26.95,26.98,18200.0,17.3118,17.3247,17.299,17.3182,18200.0
2005-08-12 13:40:00,26.99,26.99,26.97,26.98,16500.0,17.3247,17.3247,17.3118,17.3182,16500.0
2005-08-12 13:50:00,26.97,26.98,26.96,26.96,20900.0,17.3118,17.3182,17.3054,17.3054,20900.0
2005-08-12 14:00:00,26.97,27.01,26.96,27.0,37000.0,17.3118,17.3375,17.3054,17.3311,37000.0
2005-08-12 14:10:00,27.0,27.0,26.96,27.0,35400.0,17.3311,17.3311,17.3054,17.3311,35400.0
2005-08-12 14:20:00,27.0,27.0,26.99,27.0,29000.0,17.3311,17.3311,17.3247,17.3311,29000.0
2005-08-12 14:30:00,27.0,27.01,26.98,26.99,33000.0,17.3311,17.3375,17.3182,17.3247,33000.0
2005-08-12 14:40:00,26.99,26.99,26.95,26.99,12200.0,17.3247,17.3247,17.299,17.3247,12200.0
2005-08-12 14:50:00,26.99,27.0,26.97,26.97,11100.0,17.3247,17.3311,17.3118,17.3118,11100.0
2005-08-12 15:00:00,26.96,26.97,26.96,26.97,11300.0,17.3054,17.3118,17.3054,17.3118,11300.0
2005-08-12 15:10:00,26.97,26.97,26.95,26.97,23200.0,17.3118,17.3118,17.299,17.3118,23200.0
2005-08-12 15:20:00,26.97,27.05,26.96,27.04,93700.0,17.3118,17.3632,17.3054,17.3568,93700.0
2005-08-12 15:30:00,27.05,27.08,26.99,27.0,126100.0,17.3632,17.3824,17.3247,17.3311,126100.0
2005-08-12 15:40:00,27.0,27.0,26.97,27.0,50200.0,17.3311,17.3311,17.3118,17.3311,50200.0
2005-08-12 15:50:00,27.0,27.0,26.95,26.96,97200.0,17.3311,17.3311,17.299,17.3054,97200.0
2005-08-15 09:30:00,26.93,27.06,26.93,26.99,47900.0,17.2861,17.3696,17.2861,17.3247,47900.0
2005-08-15 09:40:00,27.0,27.0,26.92,26.94,26600.0,17.3311,17.3311,17.2797,17.2926,26600.0
2005-08-15 09:50:00,26.95,27.0,26.94,26.99,34400.0,17.299,17.3311,17.2926,17.3247,34400.0
2005-08-15 10:00:00,27.0,27.0,26.97,26.99,29600.0,17.3311,17.3311,17.3118,17.3247,29600.0
2005-08-15 10:10:00,26.99,26.99,26.95,26.96,22700.0,17.3247,17.3247,17.299,17.3054,22700.0
2005-08-15 10:20:00,26.96,26.96,26.91,26.96,23700.0,17.3054,17.3054,17.2733,17.3054,23700.0
2005-08-15 10:30:00,26.96,26.97,26.91,26.92,7700.0,17.3054,17.3118,17.2733,17.2797,7700.0
2005-08-15 10:40:00,26.92,26.99,26.91,26.99,12000.0,17.2797,17.3247,17.2733,17.3247,12000.0
2005-08-15 10:50:00,27.0,27.0,26.98,27.0,22900.0,17.3311,17.3311,17.3182,17.3311,22900.0
2005-08-15 11:00:00,27.0,27.03,27.0,27.03,22100.0,17.3311,17.3503,17.3311,17.3503,22100.0
2005-08-15 11:10:00,27.02,27.03,27.0,27.01,27300.0,17.3439,17.3503,17.3311,17.3375,27300.0
2005-08-15 11:20:00,27.02,27.03,27.0,27.0,18500.0,17.3439,17.3503,17.3311,17.3311,18500.0
2005-08-15 11:30:00,27.0,27.01,26.98,26.99,38300.0,17.3311,17.3375,17.3182,17.3247,38300.0
2005-08-15 11:40:00,26.99,27.03,26.99,27.0,34000.0,17.3247,17.3503,17.3247,17.3311,34000.0
2005-08-15 11:50:00,27.0,27.09,27.0,27.09,28800.0,17.3311,17.3888,17.3311,17.3888,28800.0
2005-08-15 12:00:00,27.09,27.15,27.09,27.15,169100.0,17.3888,17.4274,17.3888,17.4274,169100.0
2005-08-15 12:10:00,27.17,27.2,27.17,27.18,26400.0,17.4402,17.4595,17.4402,17.4466,26400.0
2005-08-15 12:20:00,27.19,27.25,27.18,27.22,41100.0,17.453,17.4916,17.4466,17.4723,41100.0
2005-08-15 12:30:00,27.22,27.23,27.15,27.15,36700.0,17.4723,17.4787,17.4274,17.4274,36700.0
2005-08-15 12:40:00,27.16,27.22,27.16,27.19,38100.0,17.4338,17.4723,17.4338,17.453,38100.0
2005-08-15 12:50:00,27.19,27.19,27.16,27.17,13900.0,17.453,17.453,17.4338,17.4402,13900.0
2005-08-15 13:00:00,27.17,27.21,27.17,27.2,19400.0,17.4402,17.4659,17.4402,17.4595,19400.0
2005-08-15 13:10:00,27.2,27.24,27.19,27.24,9200.0,17.4595,17.4851,17.453,17.4851,9200.0
2005-08-15 13:20:00,27.24,27.32,27.24,27.3,30100.0,17.4851,17.5365,17.4851,17.5236,30100.0
2005-08-15 13:30:00,27.3,27.32,27.26,27.28,21800.0,17.5236,17.5365,17.498,17.5108,21800.0
2005-08-15 13:40:00,27.28,27.32,27.25,27.31,24300.0,17.5108,17.5365,17.4916,17.5301,24300.0
2005-08-15 13:50:00,27.31,27.33,27.27,27.27,18100.0,17.5301,17.5429,17.5044,17.5044,18100.0
2005-08-15 14:00:00,27.28,27.28,27.25,27.25,19800.0,17.5108,17.5108,17.4916,17.4916,19800.0
2005-08-15 14:10:00,27.26,27.26,27.2,27.21,33100.0,17.498,17.498,17.4595,17.4659,33100.0
2005-08-15 14:20:00,27.21,27.29,27.2,27.23,35100.0,17.4659,17.5172,17.4595,17.4787,35100.0
2005-08-15 14:30:00,27.23,27.25,27.22,27.24,21300.0,17.4787,17.4916,17.4723,17.4851,21300.0
2005-08-15 14:40:00,27.24,27.27,27.24,27.26,26800.0,17.4851,17.5044,17.4851,17.498,26800.0
2005-08-15 14:50:00,27.27,27.39,27.27,27.37,57400.0,17.5044,17.5814,17.5044,17.5686,57400.0
2005-08-15 15:00:00,27.36,27.39,27.33,27.37,66900.0,17.5622,17.5814,17.5429,17.5686,66900.0
2005-08-15 15:10:00,27.37,27.41,27.37,27.4,74700.0,17.5686,17.5943,17.5686,17.5878,74700.0
2005-08-15 15:20:00,27.39,27.45,27.37,27.38,92500.0,17.5814,17.6199,17.5686,17.575,92500.0
2005-08-15 15:30:00,27.39,27.39,27.21,27.27,78400.0,17.5814,17.5814,17.4659,17.5044,78400.0
2005-08-15 15:40:00,27.28,27.31,27.26,27.26,56500.0,17.5108,17.5301,17.498,17.498,56500.0
2005-08-15 15:50:00,27.27,27.3,27.23,27.25,160200.0,17.5044,17.5236,17.4787,17.4916,160200.0
2005-08-16 09:30:00,27.17,27.23,27.01,27.18,102500.0,17.4402,17.4787,17.3375,17.4466,102500.0
2005-08-16 09:40:00,27.17,27.22,27.12,27.15,72300.0,17.4402,17.4723,17.4081,17.4274,72300.0
2005-08-16 09:50:00,27.14,27.23,27.13,27.19,82400.0,17.4209,17.4787,17.4145,17.453,82400.0
2005-08-16 10:00:00,27.2,27.31,27.11,27.3,101800.0,17.4595,17.5301,17.4017,17.5236,101800.0
2005-08-16 10:10:00,27.3,27.64,27.27,27.51,276200.0,17.5236,17.7419,17.5044,17.6584,276200.0
2005-08-16 10:20:00,27.5,27.7,27.41,27.69,200600.0,17.652,17.7804,17.5943,17.774,200600.0
2005-08-16 10:30:00,27.7,27.74,27.56,27.72,248500.0,17.7804,17.8061,17.6905,17.7932,248500.0
2005-08-16 10:40:00,27.71,27.71,27.5,27.5,99000.0,17.7868,17.7868,17.652,17.652,99000.0
2005-08-16 10:50:00,27.5,27.55,27.38,27.5,238100.0,17.652,17.6841,17.575,17.652,238100.0
2005-08-16 11:00:00,27.5,27.58,27.5,27.57,87800.0,17.652,17.7034,17.652,17.697,87800.0
2005-08-16 11:10:00,27.58,27.58,27.48,27.48,97100.0,17.7034,17.7034,17.6392,17.6392,97100.0
2005-08-16 11:20:00,27.5,27.5,27.36,27.45,87000.0,17.652,17.652,17.5622,17.6199,87000.0
2005-08-16 11:30:00,27.44,27.53,27.44,27.49,101000.0,17.6135,17.6713,17.6135,17.6456,101000.0
2005-08-16 11:40:00,27.5,27.52,27.48,27.52,71300.0,17.652,17.6649,17.6392,17.6649,71300.0
2005-08-16 11:50:00,27.5,27.6,27.5,27.57,85200.0,17.652,17.7162,17.652,17.697,85200.0
2005-08-16 12:00:00,27.56,27.59,27.51,27.53,80400.0,17.6905,17.7098,17.6584,17.6713,80400.0
2005-08-16 12:10:00,27.54,27.6,27.53,27.57,57900.0,17.6777,17.7162,17.6713,17.697,57900.0
2005-08-16 12:20:00,27.57,27.59,27.53,27.54,46700.0,17.697,17.7098,17.6713,17.6777,46700.0
2005-08-16 12:30:00,27.54,27.7,27.54,27.64,93400.0,17.6777,17.7804,17.6777,17.7419,93400.0
2005-08-16 12:40:00,27.62,27.62,27.53,27.55,38100.0,17.7291,17.7291,17.6713,17.6841,38100.0
2005-08-16 12:50:00,27.55,27.56,27.51,27.54,30200.0,17.6841,17.6905,17.6584,17.6777,30200.0
2005-08-16 13:00:00,27.54,27.55,27.49,27.55,99400.0,17.6777,17.6841,17.6456,17.6841,99400.0
2005-08-16 13:10:00,27.55,27.58,27.52,27.57,69600.0,17.6841,17.7034,17.6649,17.697,69600.0
2005-08-16 13:20:00,27.56,27.59,27.56,27.57,32900.0,17.6905,17.7098,17.6905,17.697,32900.0
2005-08-16 13:30:00,27.56,27.69,27.56,27.66,78100.0,17.6905,17.774,17.6905,17.7547,78100.0
2005-08-16 13:40:00,27.65,27.7,27.65,27.68,71500.0,17.7483,17.7804,17.7483,17.7676,71500.0
2005-08-16 13:50:00,27.67,27.68,27.57,27.6,38800.0,17.7611,17.7676,17.697,17.7162,38800.0
2005-08-16 14:00:00,27.6,27.61,27.48,27.49,113800.0,17.7162,17.7226,17.6392,17.6456,113800.0
2005-08-16 14:10:00,27.47,27.47,27.38,27.41,59200.0,17.6328,17.6328,17.575,17.5943,59200.0
2005-08-16 14:20:00,27.41,27.43,27.39,27.39,78400.0,17.5943,17.6071,17.5814,17.5814,78400.0
2005-08-16 14:30:00,27.4,27.42,27.38,27.41,70600.0,17.5878,17.6007,17.575,17.5943,70600.0
2005-08-16 14:40:00,27.42,27.47,27.41,27.47,51500.0,17.6007,17.6328,17.5943,17.6328,51500.0
2005-08-16 14:50:00,27.46,27.51,27.45,27.5,89400.0,17.6263,17.6584,17.6199,17.652,89400.0
2005-08-16 15:00:00,27.49,27.5,27.48,27.48,54600.0,17.6456,17.652,17.6392,17.6392,54600.0
2005-08-16 15:10:00,27.49,27.49,27.4,27.45,129500.0,17.6456,17.6456,17.5878,17.6199,129500.0
2005-08-16 15:20:00,27.43,27.44,27.35,27.39,97200.0,17.6071,17.6135,17.5557,17.5814,97200.0
2005-08-16 15:30:00,27.4,27.4,27.29,27.33,103500.0,17.5878,17.5878,17.5172,17.5429,103500.0
2005-08-16 15:40:00,27.34,27.41,27.33,27.4,169300.0,17.5493,17.5943,17.5429,17.5878,169300.0
2005-08-16 15:50:00,27.39,27.4,27.32,27.35,185300.0,17.5814,17.5878,17.5365,17.5557,185300.0
2005-08-17 09:30:00,27.34,27.45,27.25,27.28,63400.0,17.5493,17.6199,17.4916,17.5108,63400.0
2005-08-17 09:40:00,27.25,27.39,27.25,27.39,50100.0,17.4916,17.5814,17.4916,17.5814,50100.0
2005-08-17 09:50:00,27.41,27.45,27.37,27.4,138500.0,17.5943,17.6199,17.5686,17.5878,138500.0
2005-08-17 10:00:00,27.41,27.45,27.39,27.43,65600.0,17.5943,17.6199,17.5814,17.6071,65600.0
2005-08-17 10:10:00,27.44,27.49,27.42,27.48,59700.0,17.6135,17.6456,17.6007,17.6392,59700.0
2005-08-17 10:20:00,27.48,27.56,27.48,27.51,42200.0,17.6392,17.6905,17.6392,17.6584,42200.0
2005-08-17 10:30:00,27.51,27.52,27.38,27.46,56400.0,17.6584,17.6649,17.575,17.6263,56400.0
2005-08-17 10:40:00,27.46,27.53,27.46,27.51,98900.0,17.6263,17.6713,17.6263,17.6584,98900.0
2005-08-17 10:50:00,27.51,27.54,27.45,27.47,115000.0,17.6584,17.6777,17.6199,17.6328,115000.0
2005-08-17 11:00:00,27.48,27.53,27.46,27.46,58200.0,17.6392,17.6713,17.6263,17.6263,58200.0
2005-08-17 11:10:00,27.46,27.57,27.45,27.5,42500.0,17.6263,17.697,17.6199,17.652,42500.0
2005-08-17 11:20:00,27.53,27.53,27.48,27.53,28900.0,17.6713,17.6713,17.6392,17.6713,28900.0
2005-08-17 11:30:00,27.53,27.55,27.5,27.53,45700.0,17.6713,17.6841,17.652,17.6713,45700.0
2005-08-17 11:40:00,27.53,27.65,27.53,27.64,67100.0,17.6713,17.7483,17.6713,17.7419,67100.0
2005-08-17 11:50:00,27.64,27.67,27.64,27.65,28500.0,17.7419,17.7611,17.7419,17.7483,28500.0
2005-08-17 12:00:00,27.66,27.66,27.59,27.61,34300.0,17.7547,17.7547,17.7098,17.7226,34300.0
2005-08-17 12:10:00,27.61,27.74,27.6,27.73,43600.0,17.7226,17.8061,17.7162,17.7997,43600.0
2005-08-17 12:20:00,27.75,27.75,27.7,27.73,34900.0,17.8125,17.8125,17.7804,17.7997,34900.0
2005-08-17 12:30:00,27.73,27.74,27.65,27.67,32600.0,17.7997,17.8061,17.7483,17.7611,32600.0
2005-08-17 12:40:00,27.68,27.73,27.67,27.72,22400.0,17.7676,17.7997,17.7611,17.7932,22400.0
2005-08-17 12:50:00,27.72,27.74,27.7,27.73,26500.0,17.7932,17.8061,17.7804,17.7997,26500.0
2005-08-17 13:00:00,27.74,27.74,27.7,27.7,21400.0,17.8061,17.8061,17.7804,17.7804,21400.0
2005-08-17 13:10:00,27.71,27.72,27.66,27.72,31700.0,17.7868,17.7932,17.7547,17.7932,31700.0
2005-08-17 13:20:00,27.72,27.74,27.7,27.74,32200.0,17.7932,17.8061,17.7804,17.8061,32200.0
2005-08-17 13:30:00,27.73,27.75,27.71,27.71,27800.0,17.7997,17.8125,17.7868,17.7868,27800.0
2005-08-17 13:40:00,27.71,27.71,27.66,27.67,39100.0,17.7868,17.7868,17.7547,17.7611,39100.0
2005-08-17 13:50:00,27.67,27.75,27.66,27.74,40900.0,17.7611,17.8125,17.7547,17.8061,40900.0
2005-08-17 14:00:00,27.74,27.77,27.73,27.76,221400.0,17.8061,17.8253,17.7997,17.8189,221400.0
2005-08-17 14:10:00,27.76,27.76,27.65,27.7,218300.0,17.8189,17.8189,17.7483,17.7804,218300.0
2005-08-17 14:20:00,27.7,27.78,27.7,27.76,34800.0,17.7804,17.8318,17.7804,17.8189,34800.0
2005-08-17 14:30:00,27.76,27.8,27.7,27.73,62400.0,17.8189,17.8446,17.7804,17.7997,62400.0
2005-08-17 14:40:00,27.75,27.75,27.67,27.7,64000.0,17.8125,17.8125,17.7611,17.7804,64000.0
2005-08-17 14:50:00,27.71,27.74,27.7,27.73,40600.0,17.7868,17.8061,17.7804,17.7997,40600.0
2005-08-17 15:00:00,27.74,27.75,27.7,27.73,36500.0,17.8061,17.8125,17.7804,17.7997,36500.0
2005-08-17 15:10:00,27.74,27.8,27.73,27.78,39800.0,17.8061,17.8446,17.7997,17.8318,39800.0
2005-08-17 15:20:00,27.8,27.8,27.7,27.72,45100.0,17.8446,17.8446,17.7804,17.7932,45100.0
2005-08-17 15:30:00,27.73,27.75,27.7,27.71,55400.0,17.7997,17.8125,17.7804,17.7868,55400.0
2005-08-17 15:40:00,27.71,27.77,27.71,27.75,77100.0,17.7868,17.8253,17.7868,17.8125,77100.0
2005-08-17 15:50:00,27.75,27.78,27.71,27.74,132900.0,17.8125,17.8318,17.7868,17.8061,132900.0
2005-08-18 09:30:00,27.65,27.65,27.52,27.54,54700.0,17.7483,17.7483,17.6649,17.6777,54700.0
2005-08-18 09:40:00,27.54,27.62,27.51,27.61,29300.0,17.6777,17.7291,17.6584,17.7226,29300.0
2005-08-18 09:50:00,27.61,27.64,27.56,27.61,47800.0,17.7226,17.7419,17.6905,17.7226,47800.0
2005-08-18 10:00:00,27.62,27.62,27.55,27.55,47000.0,17.7291,17.7291,17.6841,17.6841,47000.0
2005-08-18 10:10:00,27.53,27.55,27.5,27.55,29300.0,17.6713,17.6841,17.652,17.6841,29300.0
2005-08-18 10:20:00,27.56,27.57,27.55,27.56,21200.0,17.6905,17.697,17.6841,17.6905,21200.0
2005-08-18 10:30:00,27.56,27.6,27.55,27.6,22100.0,17.6905,17.7162,17.6841,17.7162,22100.0
2005-08-18 10:40:00,27.58,27.6,27.57,27.59,34600.0,17.7034,17.7162,17.697,17.7098,34600.0
2005-08-18 10:50:00,27.59,27.59,27.57,27.58,30000.0,17.7098,17.7098,17.697,17.7034,30000.0
2005-08-18 11:00:00,27.58,27.61,27.55,27.56,58000.0,17.7034,17.7226,17.6841,17.6905,58000.0
2005-08-18 11:10:00,27.56,27.58,27.54,27.55,11500.0,17.6905,17.7034,17.6777,17.6841,11500.0
2005-08-18 11:20:00,27.55,27.55,27.53,27.53,11600.0,17.6841,17.6841,17.6713,17.6713,11600.0
2005-08-18 11:30:00,27.54,27.55,27.52,27.52,17300.0,17.6777,17.6841,17.6649,17.6649,17300.0
2005-08-18 11:40:00,27.53,27.55,27.52,27.54,9400.0,17.6713,17.6841,17.6649,17.6777,9400.0
2005-08-18 11:50:00,27.54,27.63,27.53,27.61,25200.0,17.6777,17.7355,17.6713,17.7226,25200.0
2005-08-18 12:00:00,27.61,27.62,27.54,27.6,29800.0,17.7226,17.7291,17.6777,17.7162,29800.0
2005-08-18 12:10:00,27.6,27.68,27.6,27.65,18900.0,17.7162,17.7676,17.7162,17.7483,18900.0
2005-08-18 12:20:00,27.65,27.66,27.61,27.64,9900.0,17.7483,17.7547,17.7226,17.7419,9900.0
2005-08-18 12:30:00,27.65,27.68,27.63,27.63,7100.0,17.7483,17.7676,17.7355,17.7355,7100.0
2005-08-18 12:40:00,27.64,27.65,27.57,27.57,11100.0,17.7419,17.7483,17.697,17.697,11100.0
2005-08-18 12:50:00,27.57,27.58,27.55,27.57,8000.0,17.697,17.7034,17.6841,17.697,8000.0
2005-08-18 13:00:00,27.57,27.58,27.56,27.57,7900.0,17.697,17.7034,17.6905,17.697,7900.0
2005-08-18 13:10:00,27.57,27.58,27.56,27.58,8400.0,17.697,17.7034,17.6905,17.7034,8400.0
2005-08-18 13:20:00,27.58,27.66,27.57,27.65,14800.0,17.7034,17.7547,17.697,17.7483,14800.0
2005-08-18 13:30:00,27.65,27.74,27.65,27.66,30800.0,17.7483,17.8061,17.7483,17.7547,30800.0
2005-08-18 13:40:00,27.66,27.68,27.66,27.68,7900.0,17.7547,17.7676,17.7547,17.7676,7900.0
2005-08-18 13:50:00,27.69,27.69,27.67,27.67,4800.0,17.774,17.774,17.7611,17.7611,4800.0
2005-08-18 14:00:00,27.67,27.68,27.65,27.68,10900.0,17.7611,17.7676,17.7483,17.7676,10900.0
2005-08-18 14:10:00,27.67,27.76,27.67,27.71,44600.0,17.7611,17.8189,17.7611,17.7868,44600.0
2005-08-18 14:20:00,27.7,27.7,27.65,27.65,39300.0,17.7804,17.7804,17.7483,17.7483,39300.0
2005-08-18 14:30:00,27.64,27.74,27.62,27.73,31700.0,17.7419,17.8061,17.7291,17.7997,31700.0
2005-08-18 14:40:00,27.73,27.75,27.65,27.66,32500.0,17.7997,17.8125,17.7483,17.7547,32500.0
2005-08-18 14:50:00,27.65,27.68,27.64,27.67,12000.0,17.7483,17.7676,17.7419,17.7611,12000.0
2005-08-18 15:00:00,27.67,27.68,27.65,27.65,19600.0,17.7611,17.7676,17.7483,17.7483,19600.0
2005-08-18 15:10:00,27.66,27.67,27.59,27.61,18700.0,17.7547,17.7611,17.7098,17.7226,18700.0
2005-08-18 15:20:00,27.61,27.61,27.56,27.59,20800.0,17.7226,17.7226,17.6905,17.7098,20800.0
2005-08-18 15:30:00,27.59,27.61,27.57,27.59,24000.0,17.7098,17.7226,17.697,17.7098,24000.0
2005-08-18 15:40:00,27.59,27.64,27.59,27.61,35600.0,17.7098,17.7419,17.7098,17.7226,35600.0
2005-08-18 15:50:00,27.62,27.62,27.58,27.6,72300.0,17.7291,17.7291,17.7034,17.7162,72300.0
2005-08-19 09:30:00,27.8,27.81,27.54,27.62,143600.0,17.8446,17.851,17.6777,17.7291,143600.0
2005-08-19 09:40:00,27.63,27.7,27.55,27.69,27700.0,17.7355,17.7804,17.6841,17.774,27700.0
2005-08-19 09:50:00,27.68,27.77,27.67,27.76,17100.0,17.7676,17.8253,17.7611,17.8189,17100.0
2005-08-19 10:00:00,27.76,27.8,27.75,27.79,34900.0,17.8189,17.8446,17.8125,17.8382,34900.0
2005-08-19 10:10:00,27.79,27.86,27.7,27.71,33100.0,17.8382,17.8831,17.7804,17.7868,33100.0
2005-08-19 10:20:00,27.72,27.75,27.69,27.7,32900.0,17.7932,17.8125,17.774,17.7804,32900.0
2005-08-19 10:30:00,27.7,27.71,27.67,27.67,19800.0,17.7804,17.7868,17.7611,17.7611,19800.0
2005-08-19 10:40:00,27.67,27.68,27.63,27.65,25700.0,17.7611,17.7676,17.7355,17.7483,25700.0
2005-08-19 10:50:00,27.66,27.67,27.64,27.65,86700.0,17.7547,17.7611,17.7419,17.7483,86700.0
2005-08-19 11:00:00,27.65,27.65,27.57,27.57,23000.0,17.7483,17.7483,17.697,17.697,23000.0
2005-08-19 11:10:00,27.59,27.64,27.59,27.63,16900.0,17.7098,17.7419,17.7098,17.7355,16900.0
2005-08-19 11:20:00,27.63,27.63,27.58,27.58,16200.0,17.7355,17.7355,17.7034,17.7034,16200.0
2005-08-19 11:30:00,27.58,27.59,27.56,27.57,20300.0,17.7034,17.7098,17.6905,17.697,20300.0
2005-08-19 11:40:00,27.58,27.62,27.57,27.6,10800.0,17.7034,17.7291,17.697,17.7162,10800.0
2005-08-19 11:50:00,27.6,27.6,27.56,27.57,10400.0,17.7162,17.7162,17.6905,17.697,10400.0
2005-08-19 12:00:00,27.57,27.57,27.53,27.55,11700.0,17.697,17.697,17.6713,17.6841,11700.0
2005-08-19 12:10:00,27.55,27.56,27.51,27.51,14300.0,17.6841,17.6905,17.6584,17.6584,14300.0
2005-08-19 12:20:00,27.53,27.58,27.53,27.56,10300.0,17.6713,17.7034,17.6713,17.6905,10300.0
2005-08-19 12:30:00,27.55,27.58,27.55,27.58,17600.0,17.6841,17.7034,17.6841,17.7034,17600.0
2005-08-19 12:40:00,27.58,27.62,27.58,27.61,8100.0,17.7034,17.7291,17.7034,17.7226,8100.0
2005-08-19 12:50:00,27.61,27.65,27.59,27.65,12000.0,17.7226,17.7483,17.7098,17.7483,12000.0
2005-08-19 13:00:00,27.64,27.66,27.64,27.66,12100.0,17.7419,17.7547,17.7419,17.7547,12100.0
2005-08-19 13:10:00,27.67,27.67,27.61,27.62,28100.0,17.7611,17.7611,17.7226,17.7291,28100.0
2005-08-19 13:20:00,27.62,27.64,27.6,27.61,10600.0,17.7291,17.7419,17.7162,17.7226,10600.0
2005-08-19 13:30:00,27.61,27.61,27.59,27.61,7500.0,17.7226,17.7226,17.7098,17.7226,7500.0
2005-08-19 13:40:00,27.6,27.6,27.57,27.57,8800.0,17.7162,17.7162,17.697,17.697,8800.0
2005-08-19 13:50:00,27.57,27.59,27.56,27.59,9400.0,17.697,17.7098,17.6905,17.7098,9400.0
2005-08-19 14:00:00,27.59,27.65,27.59,27.65,8500.0,17.7098,17.7483,17.7098,17.7483,8500.0
2005-08-19 14:10:00,27.65,27.66,27.64,27.65,7800.0,17.7483,17.7547,17.7419,17.7483,7800.0
2005-08-19 14:20:00,27.66,27.66,27.65,27.65,11800.0,17.7547,17.7547,17.7483,17.7483,11800.0
2005-08-19 14:30:00,27.65,27.66,27.63,27.64,16100.0,17.7483,17.7547,17.7355,17.7419,16100.0
2005-08-19 14:40:00,27.64,27.66,27.63,27.63,16800.0,17.7419,17.7547,17.7355,17.7355,16800.0
2005-08-19 14:50:00,27.63,27.65,27.62,27.63,28200.0,17.7355,17.7483,17.7291,17.7355,28200.0
2005-08-19 15:00:00,27.63,27.67,27.63,27.65,17800.0,17.7355,17.7611,17.7355,17.7483,17800.0
2005-08-19 15:10:00,27.65,27.67,27.65,27.66,21000.0,17.7483,17.7611,17.7483,17.7547,21000.0
2005-08-19 15:20:00,27.65,27.69,27.65,27.69,32900.0,17.7483,17.774,17.7483,17.774,32900.0
2005-08-19 15:30:00,27.69,27.7,27.66,27.67,26800.0,17.774,17.7804,17.7547,17.7611,26800.0
2005-08-19 15:40:00,27.67,27.73,27.66,27.66,56500.0,17.7611,17.7997,17.7547,17.7547,56500.0
2005-08-19 15:50:00,27.67,27.75,27.66,27.66,81000.0,17.7611,17.8125,17.7547,17.7547,81000.0
2005-08-22 09:30:00,27.68,27.68,27.5,27.61,49800.0,17.7676,17.7676,17.652,17.7226,49800.0
2005-08-22 09:40:00,27.6,27.81,27.55,27.7,31600.0,17.7162,17.851,17.6841,17.7804,31600.0
2005-08-22 09:50:00,27.68,27.89,27.65,27.86,33200.0,17.7676,17.9024,17.7483,17.8831,33200.0
2005-08-22 10:00:00,27.86,27.92,27.83,27.87,32200.0,17.8831,17.9216,17.8638,17.8895,32200.0
2005-08-22 10:10:00,27.87,27.95,27.85,27.95,56000.0,17.8895,17.9409,17.8767,17.9409,56000.0
2005-08-22 10:20:00,27.95,27.95,27.87,27.89,21300.0,17.9409,17.9409,17.8895,17.9024,21300.0
2005-08-22 10:30:00,27.89,27.91,27.81,27.91,29500.0,17.9024,17.9152,17.851,17.9152,29500.0
2005-08-22 10:40:00,27.91,27.97,27.82,27.84,32900.0,17.9152,17.9537,17.8574,17.8703,32900.0
2005-08-22 10:50:00,27.85,27.9,27.84,27.86,24100.0,17.8767,17.9088,17.8703,17.8831,24100.0
2005-08-22 11:00:00,27.85,27.86,27.81,27.83,16200.0,17.8767,17.8831,17.851,17.8638,16200.0
2005-08-22 11:10:00,27.85,27.87,27.84,27.85,24300.0,17.8767,17.8895,17.8703,17.8767,24300.0
2005-08-22 11:20:00,27.85,27.92,27.85,27.9,23700.0,17.8767,17.9216,17.8767,17.9088,23700.0
2005-08-22 11:30:00,27.9,27.91,27.85,27.86,34300.0,17.9088,17.9152,17.8767,17.8831,34300.0
2005-08-22 11:40:00,27.85,27.86,27.77,27.86,43500.0,17.8767,17.8831,17.8253,17.8831,43500.0
2005-08-22 11:50:00,27.86,27.94,27.86,27.93,65600.0,17.8831,17.9345,17.8831,17.928,65600.0
2005-08-22 12:00:00,27.94,27.94,27.9,27.9,46300.0,17.9345,17.9345,17.9088,17.9088,46300.0
2005-08-22 12:10:00,27.9,27.9,27.8,27.8,81400.0,17.9088,17.9088,17.8446,17.8446,81400.0
2005-08-22 12:20:00,27.8,27.81,27.76,27.8,38300.0,17.8446,17.851,17.8189,17.8446,38300.0
2005-08-22 12:30:00,27.8,27.8,27.73,27.75,34100.0,17.8446,17.8446,17.7997,17.8125,34100.0
2005-08-22 12:40:00,27.75,27.76,27.73,27.75,10300.0,17.8125,17.8189,17.7997,17.8125,10300.0
2005-08-22 12:50:00,27.74,27.76,27.7,27.76,16500.0,17.8061,17.8189,17.7804,17.8189,16500.0
2005-08-22 13:00:00,27.76,27.77,27.76,27.76,13000.0,17.8189,17.8253,17.8189,17.8189,13000.0
2005-08-22 13:10:00,27.76,27.81,27.74,27.77,70700.0,17.8189,17.851,17.8061,17.8253,70700.0
2005-08-22 13:20:00,27.78,27.86,27.76,27.85,47900.0,17.8318,17.8831,17.8189,17.8767,47900.0
2005-08-22 13:30:00,27.85,27.86,27.83,27.83,42500.0,17.8767,17.8831,17.8638,17.8638,42500.0
2005-08-22 13:40:00,27.83,27.85,27.83,27.85,21300.0,17.8638,17.8767,17.8638,17.8767,21300.0
2005-08-22 13:50:00,27.85,27.88,27.84,27.86,30400.0,17.8767,17.8959,17.8703,17.8831,30400.0
2005-08-22 14:00:00,27.86,27.86,27.74,27.75,18100.0,17.8831,17.8831,17.8061,17.8125,18100.0
2005-08-22 14:10:00,27.74,27.78,27.7,27.77,18400.0,17.8061,17.8318,17.7804,17.8253,18400.0
2005-08-22 14:20:00,27.77,27.78,27.75,27.75,14300.0,17.8253,17.8318,17.8125,17.8125,14300.0
2005-08-22 14:30:00,27.75,27.81,27.75,27.8,27000.0,17.8125,17.851,17.8125,17.8446,27000.0
2005-08-22 14:40:00,27.8,27.85,27.8,27.84,11700.0,17.8446,17.8767,17.8446,17.8703,11700.0
2005-08-22 14:50:00,27.84,27.85,27.8,27.8,22700.0,17.8703,17.8767,17.8446,17.8446,22700.0
2005-08-22 15:00:00,27.8,27.83,27.71,27.71,67400.0,17.8446,17.8638,17.7868,17.7868,67400.0
2005-08-22 15:10:00,27.72,27.76,27.69,27.73,38000.0,17.7932,17.8189,17.774,17.7997,38000.0
2005-08-22 15:20:00,27.72,27.73,27.7,27.7,41700.0,17.7932,17.7997,17.7804,17.7804,41700.0
2005-08-22 15:30:00,27.71,27.76,27.7,27.7,32600.0,17.7868,17.8189,17.7804,17.7804,32600.0
2005-08-22 15:40:00,27.7,27.75,27.68,27.74,68400.0,17.7804,17.8125,17.7676,17.8061,68400.0
2005-08-22 15:50:00,27.74,27.78,27.74,27.78,68800.0,17.8061,17.8318,17.8061,17.8318,68800.0
2005-08-23 09:30:00,27.78,27.78,27.6,27.67,57900.0,17.8318,17.8318,17.7162,17.7611,57900.0
2005-08-23 09:40:00,27.65,27.76,27.63,27.66,121400.0,17.7483,17.8189,17.7355,17.7547,121400.0
2005-08-23 09:50:00,27.67,27.77,27.62,27.75,93200.0,17.7611,17.8253,17.7291,17.8125,93200.0
2005-08-23 10:00:00,27.74,27.9,27.73,27.85,176700.0,17.8061,17.9088,17.7997,17.8767,176700.0
2005-08-23 10:10:00,27.85,27.86,27.75,27.77,56700.0,17.8767,17.8831,17.8125,17.8253,56700.0
2005-08-23 10:20:00,27.77,27.9,27.72,27.76,73400.0,17.8253,17.9088,17.7932,17.8189,73400.0
2005-08-23 10:30:00,27.76,27.77,27.74,27.74,26200.0,17.8189,17.8253,17.8061,17.8061,26200.0
2005-08-23 10:40:00,27.74,27.84,27.73,27.8,32600.0,17.8061,17.8703,17.7997,17.8446,32600.0
2005-08-23 10:50:00,27.82,27.82,27.74,27.77,23500.0,17.8574,17.8574,17.8061,17.8253,23500.0
2005-08-23 11:00:00,27.76,27.77,27.71,27.74,136800.0,17.8189,17.8253,17.7868,17.8061,136800.0
2005-08-23 11:10:00,27.72,27.72,27.66,27.7,59600.0,17.7932,17.7932,17.7547,17.7804,59600.0
2005-08-23 11:20:00,27.7,27.71,27.68,27.71,45500.0,17.7804,17.7868,17.7676,17.7868,45500.0
2005-08-23 11:30:00,27.71,27.75,27.71,27.75,199600.0,17.7868,17.8125,17.7868,17.8125,199600.0
2005-08-23 11:40:00,27.73,27.74,27.54,27.56,41500.0,17.7997,17.8061,17.6777,17.6905,41500.0
2005-08-23 11:50:00,27.55,27.57,27.54,27.56,23800.0,17.6841,17.697,17.6777,17.6905,23800.0
2005-08-23 12:00:00,27.56,27.58,27.55,27.56,215600.0,17.6905,17.7034,17.6841,17.6905,215600.0
2005-08-23 12:10:00,27.56,27.57,27.55,27.57,31600.0,17.6905,17.697,17.6841,17.697,31600.0
2005-08-23 12:20:00,27.57,27.63,27.56,27.61,38300.0,17.697,17.7355,17.6905,17.7226,38300.0
2005-08-23 12:30:00,27.61,27.62,27.59,27.6,57100.0,17.7226,17.7291,17.7098,17.7162,57100.0
2005-08-23 12:40:00,27.6,27.65,27.6,27.65,28600.0,17.7162,17.7483,17.7162,17.7483,28600.0
2005-08-23 12:50:00,27.66,27.72,27.66,27.71,32300.0,17.7547,17.7932,17.7547,17.7868,32300.0
2005-08-23 13:00:00,27.71,27.72,27.71,27.71,8800.0,17.7868,17.7932,17.7868,17.7868,8800.0
2005-08-23 13:10:00,27.7,27.71,27.6,27.61,30100.0,17.7804,17.7868,17.7162,17.7226,30100.0
2005-08-23 13:20:00,27.61,27.61,27.54,27.54,27100.0,17.7226,17.7226,17.6777,17.6777,27100.0
2005-08-23 13:30:00,27.56,27.63,27.54,27.62,27400.0,17.6905,17.7355,17.6777,17.7291,27400.0
2005-08-23 13:40:00,27.63,27.66,27.61,27.61,21800.0,17.7355,17.7547,17.7226,17.7226,21800.0
2005-08-23 13:50:00,27.62,27.62,27.57,27.57,19000.0,17.7291,17.7291,17.697,17.697,19000.0
2005-08-23 14:00:00,27.57,27.59,27.56,27.57,59800.0,17.697,17.7098,17.6905,17.697,59800.0
2005-08-23 14:10:00,27.56,27.58,27.55,27.55,16800.0,17.6905,17.7034,17.6841,17.6841,16800.0
2005-08-23 14:20:00,27.55,27.61,27.55,27.58,81400.0,17.6841,17.7226,17.6841,17.7034,81400.0
2005-08-23 14:30:00,27.58,27.59,27.56,27.56,54400.0,17.7034,17.7098,17.6905,17.6905,54400.0
2005-08-23 14:40:00,27.57,27.59,27.5,27.51,26500.0,17.697,17.7098,17.652,17.6584,26500.0
2005-08-23 14:50:00,27.51,27.52,27.5,27.51,20200.0,17.6584,17.6649,17.652,17.6584,20200.0
2005-08-23 15:00:00,27.51,27.51,27.44,27.45,54600.0,17.6584,17.6584,17.6135,17.6199,54600.0
2005-08-23 15:10:00,27.47,27.5,27.45,27.46,35600.0,17.6328,17.652,17.6199,17.6263,35600.0
2005-08-23 15:20:00,27.45,27.47,27.45,27.46,25300.0,17.6199,17.6328,17.6199,17.6263,25300.0
2005-08-23 15:30:00,27.46,27.48,27.42,27.42,63400.0,17.6263,17.6392,17.6007,17.6007,63400.0
2005-08-23 15:40:00,27.42,27.47,27.42,27.47,73700.0,17.6007,17.6328,17.6007,17.6328,73700.0
2005-08-23 15:50:00,27.46,27.56,27.46,27.53,176400.0,17.6263,17.6905,17.6263,17.6713,176400.0
2005-08-24 09:30:00,27.5,27.53,27.47,27.5,94600.0,17.652,17.6713,17.6328,17.652,94600.0
2005-08-24 09:40:00,27.51,27.71,27.46,27.65,57100.0,17.6584,17.7868,17.6263,17.7483,57100.0
2005-08-24 09:50:00,27.67,27.72,27.44,27.56,53300.0,17.7611,17.7932,17.6135,17.6905,53300.0
2005-08-24 10:00:00,27.57,27.64,27.57,27.62,68900.0,17.697,17.7419,17.697,17.7291,68900.0
2005-08-24 10:10:00,27.62,27.71,27.62,27.71,34100.0,17.7291,17.7868,17.7291,17.7868,34100.0
2005-08-24 10:20:00,27.72,27.9,27.68,27.68,140000.0,17.7932,17.9088,17.7676,17.7676,140000.0
2005-08-24 10:30:00,27.68,27.74,27.67,27.74,130200.0,17.7676,17.8061,17.7611,17.8061,130200.0
2005-08-24 10:40:00,27.73,28.0,27.73,27.89,110900.0,17.7997,17.973,17.7997,17.9024,110900.0
2005-08-24 10:50:00,27.86,27.9,27.83,27.83,36400.0,17.8831,17.9088,17.8638,17.8638,36400.0
2005-08-24 11:00:00,27.83,27.85,27.78,27.78,20100.0,17.8638,17.8767,17.8318,17.8318,20100.0
2005-08-24 11:10:00,27.78,27.82,27.77,27.81,15100.0,17.8318,17.8574,17.8253,17.851,15100.0
2005-08-24 11:20:00,27.83,27.83,27.76,27.76,112900.0,17.8638,17.8638,17.8189,17.8189,112900.0
2005-08-24 11:30:00,27.77,27.78,27.71,27.71,31600.0,17.8253,17.8318,17.7868,17.7868,31600.0
2005-08-24 11:40:00,27.71,27.73,27.7,27.73,20300.0,17.7868,17.7997,17.7804,17.7997,20300.0
2005-08-24 11:50:00,27.73,27.79,27.71,27.74,27000.0,17.7997,17.8382,17.7868,17.8061,27000.0
2005-08-24 12:00:00,27.74,27.76,27.71,27.74,10600.0,17.8061,17.8189,17.7868,17.8061,10600.0
2005-08-24 12:10:00,27.73,27.75,27.72,27.72,15400.0,17.7997,17.8125,17.7932,17.7932,15400.0
2005-08-24 12:20:00,27.73,27.79,27.71,27.77,20300.0,17.7997,17.8382,17.7868,17.8253,20300.0
2005-08-24 12:30:00,27.77,27.78,27.76,27.76,11300.0,17.8253,17.8318,17.8189,17.8189,11300.0
2005-08-24 12:40:00,27.77,27.77,27.74,27.74,14000.0,17.8253,17.8253,17.8061,17.8061,14000.0
2005-08-24 12:50:00,27.75,27.77,27.74,27.75,16100.0,17.8125,17.8253,17.8061,17.8125,16100.0
2005-08-24 13:00:00,27.74,27.75,27.71,27.73,19800.0,17.8061,17.8125,17.7868,17.7997,19800.0
2005-08-24 13:10:00,27.72,27.73,27.71,27.71,16900.0,17.7932,17.7997,17.7868,17.7868,16900.0
2005-08-24 13:20:00,27.72,27.8,27.72,27.74,57400.0,17.7932,17.8446,17.7932,17.8061,57400.0
2005-08-24 13:30:00,27.75,27.77,27.74,27.77,16300.0,17.8125,17.8253,17.8061,17.8253,16300.0
2005-08-24 13:40:00,27.77,27.8,27.77,27.79,37500.0,17.8253,17.8446,17.8253,17.8382,37500.0
2005-08-24 13:50:00,27.79,27.8,27.79,27.8,25000.0,17.8382,17.8446,17.8382,17.8446,25000.0
2005-08-24 14:00:00,27.8,27.81,27.76,27.79,36600.0,17.8446,17.851,17.8189,17.8382,36600.0
2005-08-24 14:10:00,27.79,27.79,27.76,27.77,20800.0,17.8382,17.8382,17.8189,17.8253,20800.0
2005-08-24 14:20:00,27.77,27.77,27.75,27.75,42700.0,17.8253,17.8253,17.8125,17.8125,42700.0
2005-08-24 14:30:00,27.75,27.76,27.7,27.72,67700.0,17.8125,17.8189,17.7804,17.7932,67700.0
2005-08-24 14:40:00,27.72,27.8,27.71,27.79,68800.0,17.7932,17.8446,17.7868,17.8382,68800.0
2005-08-24 14:50:00,27.79,27.83,27.75,27.75,57900.0,17.8382,17.8638,17.8125,17.8125,57900.0
2005-08-24 15:00:00,27.75,27.76,27.7,27.72,80800.0,17.8125,17.8189,17.7804,17.7932,80800.0
2005-08-24 15:10:00,27.72,27.76,27.64,27.67,221300.0,17.7932,17.8189,17.7419,17.7611,221300.0
2005-08-24 15:20:00,27.66,27.7,27.65,27.7,70100.0,17.7547,17.7804,17.7483,17.7804,70100.0
2005-08-24 15:30:00,27.7,27.7,27.6,27.64,198600.0,17.7804,17.7804,17.7162,17.7419,198600.0
2005-08-24 15:40:00,27.65,27.65,27.53,27.55,124100.0,17.7483,17.7483,17.6713,17.6841,124100.0
2005-08-24 15:50:00,27.55,27.67,27.55,27.65,111400.0,17.6841,17.7611,17.6841,17.7483,111400.0
2005-08-25 09:30:00,27.62,27.62,27.44,27.45,52900.0,17.7291,17.7291,17.6135,17.6199,52900.0
2005-08-25 09:40:00,27.45,27.5,27.44,27.45,29100.0,17.6199,17.652,17.6135,17.6199,29100.0
2005-08-25 09:50:00,27.46,27.49,27.45,27.47,11300.0,17.6263,17.6456,17.6199,17.6328,11300.0
2005-08-25 10:00:00,27.47,27.49,27.44,27.48,27800.0,17.6328,17.6456,17.6135,17.6392,27800.0
2005-08-25 10:10:00,27.49,27.5,27.41,27.41,47200.0,17.6456,17.652,17.5943,17.5943,47200.0
2005-08-25 10:20:00,27.4,27.41,27.32,27.34,43500.0,17.5878,17.5943,17.5365,17.5493,43500.0
2005-08-25 10:30:00,27.34,27.42,27.34,27.39,37700.0,17.5493,17.6007,17.5493,17.5814,37700.0
2005-08-25 10:40:00,27.39,27.4,27.36,27.37,26300.0,17.5814,17.5878,17.5622,17.5686,26300.0
2005-08-25 10:50:00,27.37,27.38,27.35,27.38,24400.0,17.5686,17.575,17.5557,17.575,24400.0
2005-08-25 11:00:00,27.38,27.45,27.37,27.38,55400.0,17.575,17.6199,17.5686,17.575,55400.0
2005-08-25 11:10:00,27.39,27.44,27.38,27.44,18700.0,17.5814,17.6135,17.575,17.6135,18700.0
2005-08-25 11:20:00,27.45,27.48,27.43,27.48,11300.0,17.6199,17.6392,17.6071,17.6392,11300.0
2005-08-25 11:30:00,27.48,27.5,27.45,27.48,17900.0,17.6392,17.652,17.6199,17.6392,17900.0
2005-08-25 11:40:00,27.48,27.49,27.46,27.47,12400.0,17.6392,17.6456,17.6263,17.6328,12400.0
2005-08-25 11:50:00,27.47,27.47,27.46,27.47,5200.0,17.6328,17.6328,17.6263,17.6328,5200.0
2005-08-25 12:00:00,27.47,27.54,27.47,27.53,25600.0,17.6328,17.6777,17.6328,17.6713,25600.0
2005-08-25 12:10:00,27.53,27.55,27.5,27.5,24800.0,17.6713,17.6841,17.652,17.652,24800.0
2005-08-25 12:20:00,27.5,27.5,27.46,27.47,6600.0,17.652,17.652,17.6263,17.6328,6600.0
2005-08-25 12:30:00,27.46,27.46,27.39,27.39,10600.0,17.6263,17.6263,17.5814,17.5814,10600.0
2005-08-25 12:40:00,27.4,27.46,27.39,27.45,9400.0,17.5878,17.6263,17.5814,17.6199,9400.0
2005-08-25 12:50:00,27.44,27.45,27.43,27.43,4900.0,17.6135,17.6199,17.6071,17.6071,4900.0
2005-08-25 13:00:00,27.44,27.46,27.44,27.46,9800.0,17.6135,17.6263,17.6135,17.6263,9800.0
2005-08-25 13:10:00,27.45,27.46,27.36,27.36,19400.0,17.6199,17.6263,17.5622,17.5622,19400.0
2005-08-25 13:20:00,27.36,27.39,27.34,27.39,9200.0,17.5622,17.5814,17.5493,17.5814,9200.0
2005-08-25 13:30:00,27.4,27.42,27.38,27.39,11300.0,17.5878,17.6007,17.575,17.5814,11300.0
2005-08-25 13:40:00,27.4,27.4,27.37,27.39,16500.0,17.5878,17.5878,17.5686,17.5814,16500.0
2005-08-25 13:50:00,27.4,27.41,27.37,27.39,5400.0,17.5878,17.5943,17.5686,17.5814,5400.0
2005-08-25 14:00:00,27.38,27.38,27.34,27.36,5500.0,17.575,17.575,17.5493,17.5622,5500.0
2005-08-25 14:10:00,27.36,27.41,27.35,27.41,10600.0,17.5622,17.5943,17.5557,17.5943,10600.0
2005-08-25 14:20:00,27.41,27.47,27.41,27.47,12500.0,17.5943,17.6328,17.5943,17.6328,12500.0
2005-08-25 14:30:00,27.48,27.56,27.48,27.55,25500.0,17.6392,17.6905,17.6392,17.6841,25500.0
2005-08-25 14:40:00,27.56,27.58,27.56,27.56,22000.0,17.6905,17.7034,17.6905,17.6905,22000.0
2005-08-25 14:50:00,27.56,27.56,27.5,27.54,12200.0,17.6905,17.6905,17.652,17.6777,12200.0
2005-08-25 15:00:00,27.55,27.55,27.51,27.51,9900.0,17.6841,17.6841,17.6584,17.6584,9900.0
2005-08-25 15:10:00,27.51,27.51,27.45,27.46,17700.0,17.6584,17.6584,17.6199,17.6263,17700.0
2005-08-25 15:20:00,27.46,27.47,27.43,27.44,26300.0,17.6263,17.6328,17.6071,17.6135,26300.0
2005-08-25 15:30:00,27.44,27.44,27.4,27.44,21900.0,17.6135,17.6135,17.5878,17.6135,21900.0
2005-08-25 15:40:00,27.44,27.53,27.44,27.52,37600.0,17.6135,17.6713,17.6135,17.6649,37600.0
2005-08-25 15:50:00,27.51,27.51,27.46,27.46,55600.0,17.6584,17.6584,17.6263,17.6263,55600.0
2005-08-26 09:30:00,27.32,27.32,27.02,27.18,86600.0,17.5365,17.5365,17.3439,17.4466,86600.0
2005-08-26 09:40:00,27.18,27.19,27.04,27.07,54900.0,17.4466,17.453,17.3568,17.376,54900.0
2005-08-26 09:50:00,27.08,27.29,27.07,27.2,39500.0,17.3824,17.5172,17.376,17.4595,39500.0
2005-08-26 10:00:00,27.2,27.22,27.07,27.17,45600.0,17.4595,17.4723,17.376,17.4402,45600.0
2005-08-26 10:10:00,27.15,27.15,27.01,27.05,24800.0,17.4274,17.4274,17.3375,17.3632,24800.0
2005-08-26 10:20:00,27.07,27.15,27.06,27.07,29100.0,17.376,17.4274,17.3696,17.376,29100.0
2005-08-26 10:30:00,27.08,27.08,27.02,27.06,24000.0,17.3824,17.3824,17.3439,17.3696,24000.0
2005-08-26 10:40:00,27.07,27.16,27.06,27.15,27200.0,17.376,17.4338,17.3696,17.4274,27200.0
2005-08-26 10:50:00,27.16,27.17,27.13,27.15,25400.0,17.4338,17.4402,17.4145,17.4274,25400.0
2005-08-26 11:00:00,27.15,27.16,27.08,27.1,19800.0,17.4274,17.4338,17.3824,17.3953,19800.0
2005-08-26 11:10:00,27.11,27.11,27.08,27.08,14000.0,17.4017,17.4017,17.3824,17.3824,14000.0
2005-08-26 11:20:00,27.08,27.11,27.07,27.09,39000.0,17.3824,17.4017,17.376,17.3888,39000.0
2005-08-26 11:30:00,27.09,27.1,27.02,27.05,21700.0,17.3888,17.3953,17.3439,17.3632,21700.0
2005-08-26 11:40:00,27.05,27.05,27.01,27.01,20900.0,17.3632,17.3632,17.3375,17.3375,20900.0
2005-08-26 11:50:00,27.02,27.02,26.96,26.96,25100.0,17.3439,17.3439,17.3054,17.3054,25100.0
2005-08-26 12:00:00,26.96,27.03,26.96,27.03,23300.0,17.3054,17.3503,17.3054,17.3503,23300.0
2005-08-26 12:10:00,27.03,27.08,27.01,27.08,17700.0,17.3503,17.3824,17.3375,17.3824,17700.0
2005-08-26 12:20:00,27.07,27.11,27.07,27.1,12500.0,17.376,17.4017,17.376,17.3953,12500.0
2005-08-26 12:30:00,27.1,27.12,27.09,27.1,8000.0,17.3953,17.4081,17.3888,17.3953,8000.0
2005-08-26 12:40:00,27.1,27.12,27.09,27.11,11300.0,17.3953,17.4081,17.3888,17.4017,11300.0
2005-08-26 12:50:00,27.1,27.14,27.05,27.09,27400.0,17.3953,17.4209,17.3632,17.3888,27400.0
2005-08-26 13:00:00,27.08,27.1,27.07,27.07,3700.0,17.3824,17.3953,17.376,17.376,3700.0
2005-08-26 13:10:00,27.06,27.06,27.01,27.02,20900.0,17.3696,17.3696,17.3375,17.3439,20900.0
2005-08-26 13:20:00,27.01,27.02,26.97,26.98,32400.0,17.3375,17.3439,17.3118,17.3182,32400.0
2005-08-26 13:30:00,26.99,27.01,26.99,27.0,60300.0,17.3247,17.3375,17.3247,17.3311,60300.0
2005-08-26 13:40:00,27.0,27.02,27.0,27.01,26800.0,17.3311,17.3439,17.3311,17.3375,26800.0
2005-08-26 13:50:00,27.0,27.02,26.96,26.97,32100.0,17.3311,17.3439,17.3054,17.3118,32100.0
2005-08-26 14:00:00,26.97,26.97,26.91,26.93,44300.0,17.3118,17.3118,17.2733,17.2861,44300.0
2005-08-26 14:10:00,26.93,26.94,26.91,26.93,34600.0,17.2861,17.2926,17.2733,17.2861,34600.0
2005-08-26 14:20:00,26.92,27.12,26.92,27.05,60800.0,17.2797,17.4081,17.2797,17.3632,60800.0
2005-08-26 14:30:00,27.05,27.07,27.04,27.04,29900.0,17.3632,17.376,17.3568,17.3568,29900.0
2005-08-26 14:40:00,27.04,27.06,26.99,26.99,24500.0,17.3568,17.3696,17.3247,17.3247,24500.0
2005-08-26 14:50:00,26.99,27.08,26.98,27.07,32400.0,17.3247,17.3824,17.3182,17.376,32400.0
2005-08-26 15:00:00,27.07,27.08,27.0,27.08,98200.0,17.376,17.3824,17.3311,17.3824,98200.0
2005-08-26 15:10:00,27.07,27.1,27.02,27.07,31900.0,17.376,17.3953,17.3439,17.376,31900.0
2005-08-26 15:20:00,27.08,27.08,27.05,27.07,37100.0,17.3824,17.3824,17.3632,17.376,37100.0
2005-08-26 15:30:00,27.07,27.11,27.03,27.04,32400.0,17.376,17.4017,17.3503,17.3568,32400.0
2005-08-26 15:40:00,27.03,27.03,26.93,26.97,75700.0,17.3503,17.3503,17.2861,17.3118,75700.0
2005-08-26 15:50:00,26.98,27.0,26.97,26.98,68900.0,17.3182,17.3311,17.3118,17.3182,68900.0
2005-08-29 09:30:00,26.78,26.91,26.71,26.79,112400.0,17.1899,17.2733,17.1449,17.1963,112400.0
2005-08-29 09:40:00,26.79,26.82,26.67,26.82,59800.0,17.1963,17.2155,17.1193,17.2155,59800.0
2005-08-29 09:50:00,26.83,27.0,26.76,26.95,103800.0,17.222,17.3311,17.177,17.299,103800.0
2005-08-29 10:00:00,26.9,27.0,26.9,26.99,42000.0,17.2669,17.3311,17.2669,17.3247,42000.0
2005-08-29 10:10:00,27.0,27.3,27.0,27.29,76800.0,17.3311,17.5236,17.3311,17.5172,76800.0
2005-08-29 10:20:00,27.27,27.35,27.24,27.32,63600.0,17.5044,17.5557,17.4851,17.5365,63600.0
2005-08-29 10:30:00,27.35,27.4,27.34,27.39,44200.0,17.5557,17.5878,17.5493,17.5814,44200.0
2005-08-29 10:40:00,27.38,27.54,27.38,27.47,77800.0,17.575,17.6777,17.575,17.6328,77800.0
2005-08-29 10:50:00,27.47,27.54,27.42,27.52,56500.0,17.6328,17.6777,17.6007,17.6649,56500.0
2005-08-29 11:00:00,27.52,27.56,27.46,27.46,75900.0,17.6649,17.6905,17.6263,17.6263,75900.0
2005-08-29 11:10:00,27.48,27.49,27.42,27.44,52900.0,17.6392,17.6456,17.6007,17.6135,52900.0
2005-08-29 11:20:00,27.44,27.46,27.4,27.4,32700.0,17.6135,17.6263,17.5878,17.5878,32700.0
2005-08-29 11:30:00,27.4,27.4,27.25,27.29,86600.0,17.5878,17.5878,17.4916,17.5172,86600.0
2005-08-29 11:40:00,27.28,27.31,27.24,27.24,85400.0,17.5108,17.5301,17.4851,17.4851,85400.0
2005-08-29 11:50:00,27.25,27.28,27.24,27.26,29400.0,17.4916,17.5108,17.4851,17.498,29400.0
2005-08-29 12:00:00,27.27,27.27,27.25,27.26,26600.0,17.5044,17.5044,17.4916,17.498,26600.0
2005-08-29 12:10:00,27.25,27.32,27.23,27.32,29000.0,17.4916,17.5365,17.4787,17.5365,29000.0
2005-08-29 12:20:00,27.32,27.38,27.32,27.38,25100.0,17.5365,17.575,17.5365,17.575,25100.0
2005-08-29 12:30:00,27.39,27.43,27.38,27.43,64200.0,17.5814,17.6071,17.575,17.6071,64200.0
2005-08-29 12:40:00,27.42,27.43,27.4,27.41,21900.0,17.6007,17.6071,17.5878,17.5943,21900.0
2005-08-29 12:50:00,27.41,27.42,27.41,27.42,6800.0,17.5943,17.6007,17.5943,17.6007,6800.0
2005-08-29 13:00:00,27.42,27.48,27.41,27.46,37400.0,17.6007,17.6392,17.5943,17.6263,37400.0
2005-08-29 13:10:00,27.45,27.52,27.45,27.48,38200.0,17.6199,17.6649,17.6199,17.6392,38200.0
2005-08-29 13:20:00,27.5,27.52,27.48,27.5,15500.0,17.652,17.6649,17.6392,17.652,15500.0
2005-08-29 13:30:00,27.49,27.53,27.48,27.53,25000.0,17.6456,17.6713,17.6392,17.6713,25000.0
2005-08-29 13:40:00,27.54,27.62,27.54,27.61,30100.0,17.6777,17.7291,17.6777,17.7226,30100.0
2005-08-29 13:50:00,27.61,27.67,27.6,27.64,24300.0,17.7226,17.7611,17.7162,17.7419,24300.0
2005-08-29 14:00:00,27.63,27.66,27.61,27.61,16600.0,17.7355,17.7547,17.7226,17.7226,16600.0
2005-08-29 14:10:00,27.63,27.67,27.62,27.67,25200.0,17.7355,17.7611,17.7291,17.7611,25200.0
2005-08-29 14:20:00,27.66,27.71,27.65,27.69,14500.0,17.7547,17.7868,17.7483,17.774,14500.0
2005-08-29 14:30:00,27.69,27.7,27.64,27.67,44100.0,17.774,17.7804,17.7419,17.7611,44100.0
2005-08-29 14:40:00,27.68,27.69,27.67,27.69,22500.0,17.7676,17.774,17.7611,17.774,22500.0
2005-08-29 14:50:00,27.68,27.69,27.6,27.61,55400.0,17.7676,17.774,17.7162,17.7226,55400.0
2005-08-29 15:00:00,27.61,27.65,27.54,27.62,154100.0,17.7226,17.7483,17.6777,17.7291,154100.0
2005-08-29 15:10:00,27.64,27.65,27.6,27.63,67100.0,17.7419,17.7483,17.7162,17.7355,67100.0
2005-08-29 15:20:00,27.64,27.64,27.57,27.61,85000.0,17.7419,17.7419,17.697,17.7226,85000.0
2005-08-29 15:30:00,27.6,27.61,27.53,27.54,120000.0,17.7162,17.7226,17.6713,17.6777,120000.0
2005-08-29 15:40:00,27.53,27.56,27.49,27.54,97700.0,17.6713,17.6905,17.6456,17.6777,97700.0
2005-08-29 15:50:00,27.54,27.61,27.54,27.6,166800.0,17.6777,17.7226,17.6777,17.7162,166800.0
2005-08-30 09:30:00,27.44,27.45,27.31,27.41,74500.0,17.6135,17.6199,17.5301,17.5943,74500.0
2005-08-30 09:40:00,27.4,27.42,27.35,27.38,53800.0,17.5878,17.6007,17.5557,17.575,53800.0
2005-08-30 09:50:00,27.38,27.51,27.38,27.5,46300.0,17.575,17.6584,17.575,17.652,46300.0
2005-08-30 10:00:00,27.5,27.56,27.44,27.49,123000.0,17.652,17.6905,17.6135,17.6456,123000.0
2005-08-30 10:10:00,27.5,27.51,27.41,27.44,190800.0,17.652,17.6584,17.5943,17.6135,190800.0
2005-08-30 10:20:00,27.43,27.43,27.4,27.42,36100.0,17.6071,17.6071,17.5878,17.6007,36100.0
2005-08-30 10:30:00,27.42,27.5,27.4,27.4,36600.0,17.6007,17.652,17.5878,17.5878,36600.0
2005-08-30 10:40:00,27.4,27.43,27.36,27.42,66500.0,17.5878,17.6071,17.5622,17.6007,66500.0
2005-08-30 10:50:00,27.42,27.43,27.4,27.42,24700.0,17.6007,17.6071,17.5878,17.6007,24700.0
2005-08-30 11:00:00,27.43,27.46,27.36,27.41,90900.0,17.6071,17.6263,17.5622,17.5943,90900.0
2005-08-30 11:10:00,27.4,27.4,27.21,27.28,204000.0,17.5878,17.5878,17.4659,17.5108,204000.0
2005-08-30 11:20:00,27.27,27.34,27.21,27.32,45500.0,17.5044,17.5493,17.4659,17.5365,45500.0
2005-08-30 11:30:00,27.32,27.34,27.18,27.19,45500.0,17.5365,17.5493,17.4466,17.453,45500.0
2005-08-30 11:40:00,27.18,27.21,27.06,27.08,45500.0,17.4466,17.4659,17.3696,17.3824,45500.0
2005-08-30 11:50:00,27.09,27.11,27.09,27.11,44300.0,17.3888,17.4017,17.3888,17.4017,44300.0
2005-08-30 12:00:00,27.11,27.25,27.1,27.25,20800.0,17.4017,17.4916,17.3953,17.4916,20800.0
2005-08-30 12:10:00,27.26,27.28,27.19,27.25,20900.0,17.498,17.5108,17.453,17.4916,20900.0
2005-08-30 12:20:00,27.25,27.34,27.25,27.29,22600.0,17.4916,17.5493,17.4916,17.5172,22600.0
2005-08-30 12:30:00,27.29,27.33,27.28,27.29,14900.0,17.5172,17.5429,17.5108,17.5172,14900.0
2005-08-30 12:40:00,27.29,27.32,27.26,27.32,9100.0,17.5172,17.5365,17.498,17.5365,9100.0
2005-08-30 12:50:00,27.31,27.33,27.3,27.33,10000.0,17.5301,17.5429,17.5236,17.5429,10000.0
2005-08-30 13:00:00,27.33,27.33,27.31,27.33,13600.0,17.5429,17.5429,17.5301,17.5429,13600.0
2005-08-30 13:10:00,27.32,27.35,27.32,27.34,22000.0,17.5365,17.5557,17.5365,17.5493,22000.0
2005-08-30 13:20:00,27.34,27.35,27.34,27.35,21600.0,17.5493,17.5557,17.5493,17.5557,21600.0
2005-08-30 13:30:00,27.35,27.44,27.35,27.44,18100.0,17.5557,17.6135,17.5557,17.6135,18100.0
2005-08-30 13:40:00,27.45,27.51,27.41,27.43,37000.0,17.6199,17.6584,17.5943,17.6071,37000.0
2005-08-30 13:50:00,27.44,27.47,27.43,27.45,37900.0,17.6135,17.6328,17.6071,17.6199,37900.0
2005-08-30 14:00:00,27.46,27.46,27.35,27.38,45900.0,17.6263,17.6263,17.5557,17.575,45900.0
2005-08-30 14:10:00,27.38,27.41,27.3,27.38,27800.0,17.575,17.5943,17.5236,17.575,27800.0
2005-08-30 14:20:00,27.39,27.42,27.36,27.39,30000.0,17.5814,17.6007,17.5622,17.5814,30000.0
2005-08-30 14:30:00,27.4,27.47,27.4,27.46,45000.0,17.5878,17.6328,17.5878,17.6263,45000.0
2005-08-30 14:40:00,27.47,27.49,27.45,27.46,34600.0,17.6328,17.6456,17.6199,17.6263,34600.0
2005-08-30 14:50:00,27.45,27.46,27.4,27.41,64900.0,17.6199,17.6263,17.5878,17.5943,64900.0
2005-08-30 15:00:00,27.41,27.45,27.38,27.45,37100.0,17.5943,17.6199,17.575,17.6199,37100.0
2005-08-30 15:10:00,27.45,27.46,27.41,27.43,35600.0,17.6199,17.6263,17.5943,17.6071,35600.0
2005-08-30 15:20:00,27.44,27.46,27.43,27.43,42500.0,17.6135,17.6263,17.6071,17.6071,42500.0
2005-08-30 15:30:00,27.43,27.51,27.43,27.5,108000.0,17.6071,17.6584,17.6071,17.652,108000.0
2005-08-30 15:40:00,27.51,27.56,27.47,27.48,64300.0,17.6584,17.6905,17.6328,17.6392,64300.0
2005-08-30 15:50:00,27.47,27.53,27.47,27.52,126100.0,17.6328,17.6713,17.6328,17.6649,126100.0
2005-08-31 09:30:00,27.44,27.57,27.35,27.57,51500.0,17.6135,17.697,17.5557,17.697,51500.0
2005-08-31 09:40:00,27.58,27.69,27.58,27.69,60100.0,17.7034,17.774,17.7034,17.774,60100.0
2005-08-31 09:50:00,27.7,27.75,27.61,27.62,65200.0,17.7804,17.8125,17.7226,17.7291,65200.0
2005-08-31 10:00:00,27.65,27.75,27.56,27.68,99800.0,17.7483,17.8125,17.6905,17.7676,99800.0
2005-08-31 10:10:00,27.69,27.78,27.65,27.76,271700.0,17.774,17.8318,17.7483,17.8189,271700.0
2005-08-31 10:20:00,27.76,27.83,27.74,27.76,75200.0,17.8189,17.8638,17.8061,17.8189,75200.0
2005-08-31 10:30:00,27.77,27.8,27.75,27.79,56000.0,17.8253,17.8446,17.8125,17.8382,56000.0
2005-08-31 10:40:00,27.78,27.78,27.73,27.75,43400.0,17.8318,17.8318,17.7997,17.8125,43400.0
2005-08-31 10:50:00,27.75,27.78,27.75,27.76,38100.0,17.8125,17.8318,17.8125,17.8189,38100.0
2005-08-31 11:00:00,27.75,27.81,27.75,27.78,57200.0,17.8125,17.851,17.8125,17.8318,57200.0
2005-08-31 11:10:00,27.77,27.79,27.75,27.77,104400.0,17.8253,17.8382,17.8125,17.8253,104400.0
2005-08-31 11:20:00,27.77,27.83,27.76,27.78,36000.0,17.8253,17.8638,17.8189,17.8318,36000.0
2005-08-31 11:30:00,27.77,27.85,27.77,27.82,69600.0,17.8253,17.8767,17.8253,17.8574,69600.0
2005-08-31 11:40:00,27.82,27.97,27.82,27.97,68700.0,17.8574,17.9537,17.8574,17.9537,68700.0
2005-08-31 11:50:00,27.97,28.0,27.95,27.97,73500.0,17.9537,17.973,17.9409,17.9537,73500.0
2005-08-31 12:00:00,27.97,28.02,27.94,28.01,128700.0,17.9537,17.9858,17.9345,17.9794,128700.0
2005-08-31 12:10:00,28.01,28.06,28.01,28.04,134300.0,17.9794,18.0115,17.9794,17.9986,134300.0
2005-08-31 12:20:00,28.05,28.06,28.02,28.02,36800.0,18.0051,18.0115,17.9858,17.9858,36800.0
2005-08-31 12:30:00,28.02,28.06,28.01,28.01,65800.0,17.9858,18.0115,17.9794,17.9794,65800.0
2005-08-31 12:40:00,28.01,28.01,27.92,27.92,52500.0,17.9794,17.9794,17.9216,17.9216,52500.0
2005-08-31 12:50:00,27.93,27.99,27.89,27.89,43100.0,17.928,17.9666,17.9024,17.9024,43100.0
2005-08-31 13:00:00,27.89,27.98,27.86,27.97,35500.0,17.9024,17.9601,17.8831,17.9537,35500.0
2005-08-31 13:10:00,27.97,28.06,27.97,28.05,58100.0,17.9537,18.0115,17.9537,18.0051,58100.0
2005-08-31 13:20:00,28.06,28.06,27.98,28.02,27900.0,18.0115,18.0115,17.9601,17.9858,27900.0
2005-08-31 13:30:00,28.01,28.05,27.96,27.96,39000.0,17.9794,18.0051,17.9473,17.9473,39000.0
2005-08-31 13:40:00,27.96,27.98,27.95,27.95,31300.0,17.9473,17.9601,17.9409,17.9409,31300.0
2005-08-31 13:50:00,27.95,28.1,27.94,28.04,31000.0,17.9409,18.0372,17.9345,17.9986,31000.0
2005-08-31 14:00:00,28.03,28.04,27.94,27.95,44100.0,17.9922,17.9986,17.9345,17.9409,44100.0
2005-08-31 14:10:00,27.95,28.02,27.94,27.99,41500.0,17.9409,17.9858,17.9345,17.9666,41500.0
2005-08-31 14:20:00,27.98,27.98,27.94,27.95,27300.0,17.9601,17.9601,17.9345,17.9409,27300.0
2005-08-31 14:30:00,27.95,27.96,27.92,27.92,27100.0,17.9409,17.9473,17.9216,17.9216,27100.0
2005-08-31 14:40:00,27.91,27.92,27.89,27.92,25800.0,17.9152,17.9216,17.9024,17.9216,25800.0
2005-08-31 14:50:00,27.91,27.99,27.87,27.98,38800.0,17.9152,17.9666,17.8895,17.9601,38800.0
2005-08-31 15:00:00,27.99,28.01,27.95,27.99,75000.0,17.9666,17.9794,17.9409,17.9666,75000.0
2005-08-31 15:10:00,27.99,28.09,27.99,28.05,72300.0,17.9666,18.0307,17.9666,18.0051,72300.0
2005-08-31 15:20:00,28.05,28.05,27.96,28.02,52600.0,18.0051,18.0051,17.9473,17.9858,52600.0
2005-08-31 15:30:00,28.01,28.02,27.94,27.96,125200.0,17.9794,17.9858,17.9345,17.9473,125200.0
2005-08-31 15:40:00,27.95,28.06,27.95,28.04,129600.0,17.9409,18.0115,17.9409,17.9986,129600.0
2005-08-31 15:50:00,28.05,28.1,28.04,28.05,194400.0,18.0051,18.0372,17.9986,18.0051,194400.0
2005-09-01 09:30:00,27.92,27.97,27.73,27.94,88700.0,17.9216,17.9537,17.7997,17.9345,88700.0
2005-09-01 09:40:00,27.94,27.96,27.78,27.93,47400.0,17.9345,17.9473,17.8318,17.928,47400.0
2005-09-01 09:50:00,27.92,27.93,27.79,27.85,30400.0,17.9216,17.928,17.8382,17.8767,30400.0
2005-09-01 10:00:00,27.85,27.85,27.74,27.75,64000.0,17.8767,17.8767,17.8061,17.8125,64000.0
2005-09-01 10:10:00,27.75,27.78,27.64,27.64,82000.0,17.8125,17.8318,17.7419,17.7419,82000.0
2005-09-01 10:20:00,27.63,27.67,27.56,27.66,42100.0,17.7355,17.7611,17.6905,17.7547,42100.0
2005-09-01 10:30:00,27.66,27.71,27.63,27.71,34000.0,17.7547,17.7868,17.7355,17.7868,34000.0
2005-09-01 10:40:00,27.71,27.81,27.71,27.75,38400.0,17.7868,17.851,17.7868,17.8125,38400.0
2005-09-01 10:50:00,27.76,27.84,27.75,27.77,51500.0,17.8189,17.8703,17.8125,17.8253,51500.0
2005-09-01 11:00:00,27.79,27.79,27.75,27.76,19700.0,17.8382,17.8382,17.8125,17.8189,19700.0
2005-09-01 11:10:00,27.76,27.82,27.76,27.79,53400.0,17.8189,17.8574,17.8189,17.8382,53400.0
2005-09-01 11:20:00,27.79,27.94,27.79,27.87,21300.0,17.8382,17.9345,17.8382,17.8895,21300.0
2005-09-01 11:30:00,27.87,27.89,27.76,27.86,39600.0,17.8895,17.9024,17.8189,17.8831,39600.0
2005-09-01 11:40:00,27.86,28.0,27.86,27.95,46700.0,17.8831,17.973,17.8831,17.9409,46700.0
2005-09-01 11:50:00,27.96,28.0,27.92,27.93,14700.0,17.9473,17.973,17.9216,17.928,14700.0
2005-09-01 12:00:00,27.92,27.92,27.88,27.9,21800.0,17.9216,17.9216,17.8959,17.9088,21800.0
2005-09-01 12:10:00,27.89,27.92,27.86,27.89,18000.0,17.9024,17.9216,17.8831,17.9024,18000.0
2005-09-01 12:20:00,27.89,27.93,27.84,27.86,16600.0,17.9024,17.928,17.8703,17.8831,16600.0
2005-09-01 12:30:00,27.87,27.9,27.85,27.89,17500.0,17.8895,17.9088,17.8767,17.9024,17500.0
2005-09-01 12:40:00,27.88,27.94,27.88,27.94,13000.0,17.8959,17.9345,17.8959,17.9345,13000.0
2005-09-01 12:50:00,27.94,27.95,27.81,27.84,15400.0,17.9345,17.9409,17.851,17.8703,15400.0
2005-09-01 13:00:00,27.84,27.92,27.84,27.92,21100.0,17.8703,17.9216,17.8703,17.9216,21100.0
2005-09-01 13:10:00,27.91,27.97,27.88,27.94,16800.0,17.9152,17.9537,17.8959,17.9345,16800.0
2005-09-01 13:20:00,27.93,27.98,27.92,27.95,14700.0,17.928,17.9601,17.9216,17.9409,14700.0
2005-09-01 13:30:00,27.94,28.02,27.9,28.01,47500.0,17.9345,17.9858,17.9088,17.9794,47500.0
2005-09-01 13:40:00,28.01,28.05,28.01,28.05,59200.0,17.9794,18.0051,17.9794,18.0051,59200.0
2005-09-01 13:50:00,28.05,28.15,28.04,28.1,55600.0,18.0051,18.0693,17.9986,18.0372,55600.0
2005-09-01 14:00:00,28.1,28.11,28.04,28.07,66800.0,18.0372,18.0436,17.9986,18.0179,66800.0
2005-09-01 14:10:00,28.07,28.14,28.07,28.11,44000.0,18.0179,18.0628,18.0179,18.0436,44000.0
2005-09-01 14:20:00,28.12,28.2,28.1,28.1,33900.0,18.05,18.1013,18.0372,18.0372,33900.0
2005-09-01 14:30:00,28.1,28.17,28.09,28.13,30400.0,18.0372,18.0821,18.0307,18.0564,30400.0
2005-09-01 14:40:00,28.14,28.17,28.09,28.1,38100.0,18.0628,18.0821,18.0307,18.0372,38100.0
2005-09-01 14:50:00,28.11,28.22,28.1,28.2,58700.0,18.0436,18.1142,18.0372,18.1013,58700.0
2005-09-01 15:00:00,28.2,28.22,28.17,28.17,44900.0,18.1013,18.1142,18.0821,18.0821,44900.0
2005-09-01 15:10:00,28.16,28.17,28.11,28.13,56700.0,18.0757,18.0821,18.0436,18.0564,56700.0
2005-09-01 15:20:00,28.13,28.16,28.08,28.09,36800.0,18.0564,18.0757,18.0243,18.0307,36800.0
2005-09-01 15:30:00,28.09,28.11,28.05,28.06,36100.0,18.0307,18.0436,18.0051,18.0115,36100.0
2005-09-01 15:40:00,28.05,28.07,28.04,28.05,62000.0,18.0051,18.0179,17.9986,18.0051,62000.0
2005-09-01 15:50:00,28.05,28.13,28.04,28.08,120300.0,18.0051,18.0564,17.9986,18.0243,120300.0
2005-09-02 09:30:00,28.25,28.4,28.11,28.11,46600.0,18.1334,18.2297,18.0436,18.0436,46600.0
2005-09-02 09:40:00,28.11,28.15,28.02,28.03,20800.0,18.0436,18.0693,17.9858,17.9922,20800.0
2005-09-02 09:50:00,28.03,28.05,27.85,28.05,52800.0,17.9922,18.0051,17.8767,18.0051,52800.0
2005-09-02 10:00:00,28.05,28.05,27.81,27.81,68400.0,18.0051,18.0051,17.851,17.851,68400.0
2005-09-02 10:10:00,27.81,27.84,27.69,27.72,72700.0,17.851,17.8703,17.774,17.7932,72700.0
2005-09-02 10:20:00,27.72,27.74,27.55,27.65,68200.0,17.7932,17.8061,17.6841,17.7483,68200.0
2005-09-02 10:30:00,27.67,27.71,27.6,27.68,67500.0,17.7611,17.7868,17.7162,17.7676,67500.0
2005-09-02 10:40:00,27.66,27.73,27.6,27.72,58000.0,17.7547,17.7997,17.7162,17.7932,58000.0
2005-09-02 10:50:00,27.72,27.73,27.61,27.64,30100.0,17.7932,17.7997,17.7226,17.7419,30100.0
2005-09-02 11:00:00,27.65,27.72,27.64,27.68,86700.0,17.7483,17.7932,17.7419,17.7676,86700.0
2005-09-02 11:10:00,27.7,27.7,27.64,27.67,31500.0,17.7804,17.7804,17.7419,17.7611,31500.0
2005-09-02 11:20:00,27.66,27.73,27.62,27.68,22500.0,17.7547,17.7997,17.7291,17.7676,22500.0
2005-09-02 11:30:00,27.68,27.82,27.63,27.8,66100.0,17.7676,17.8574,17.7355,17.8446,66100.0
2005-09-02 11:40:00,27.79,27.83,27.75,27.8,75300.0,17.8382,17.8638,17.8125,17.8446,75300.0
2005-09-02 11:50:00,27.81,27.88,27.8,27.84,16000.0,17.851,17.8959,17.8446,17.8703,16000.0
2005-09-02 12:00:00,27.84,27.92,27.83,27.92,22800.0,17.8703,17.9216,17.8638,17.9216,22800.0
2005-09-02 12:10:00,27.92,27.99,27.92,27.96,25300.0,17.9216,17.9666,17.9216,17.9473,25300.0
2005-09-02 12:20:00,27.95,28.0,27.95,27.99,17300.0,17.9409,17.973,17.9409,17.9666,17300.0
2005-09-02 12:30:00,27.99,28.06,27.99,28.06,29900.0,17.9666,18.0115,17.9666,18.0115,29900.0
2005-09-02 12:40:00,28.06,28.13,28.06,28.11,24000.0,18.0115,18.0564,18.0115,18.0436,24000.0
2005-09-02 12:50:00,28.11,28.2,28.11,28.17,28800.0,18.0436,18.1013,18.0436,18.0821,28800.0
2005-09-02 13:00:00,28.17,28.22,28.16,28.2,26300.0,18.0821,18.1142,18.0757,18.1013,26300.0
2005-09-02 13:10:00,28.2,28.2,28.16,28.17,16100.0,18.1013,18.1013,18.0757,18.0821,16100.0
2005-09-02 13:20:00,28.17,28.21,28.13,28.19,20600.0,18.0821,18.1078,18.0564,18.0949,20600.0
2005-09-02 13:30:00,28.2,28.23,28.15,28.16,30100.0,18.1013,18.1206,18.0693,18.0757,30100.0
2005-09-02 13:40:00,28.16,28.17,28.15,28.17,15500.0,18.0757,18.0821,18.0693,18.0821,15500.0
2005-09-02 13:50:00,28.17,28.22,28.17,28.21,46000.0,18.0821,18.1142,18.0821,18.1078,46000.0
2005-09-02 14:00:00,28.22,28.22,28.16,28.2,21800.0,18.1142,18.1142,18.0757,18.1013,21800.0
2005-09-02 14:10:00,28.2,28.25,28.2,28.23,27300.0,18.1013,18.1334,18.1013,18.1206,27300.0
2005-09-02 14:20:00,28.23,28.28,28.22,28.25,26600.0,18.1206,18.1527,18.1142,18.1334,26600.0
2005-09-02 14:30:00,28.25,28.26,28.23,28.23,34700.0,18.1334,18.1399,18.1206,18.1206,34700.0
2005-09-02 14:40:00,28.23,28.24,28.2,28.21,34400.0,18.1206,18.127,18.1013,18.1078,34400.0
2005-09-02 14:50:00,28.21,28.22,28.17,28.17,48600.0,18.1078,18.1142,18.0821,18.0821,48600.0
2005-09-02 15:00:00,28.17,28.22,28.13,28.16,63800.0,18.0821,18.1142,18.0564,18.0757,63800.0
2005-09-02 15:10:00,28.16,28.2,28.13,28.14,27300.0,18.0757,18.1013,18.0564,18.0628,27300.0
2005-09-02 15:20:00,28.14,28.14,28.1,28.1,50500.0,18.0628,18.0628,18.0372,18.0372,50500.0
2005-09-02 15:30:00,28.09,28.16,28.09,28.15,28400.0,18.0307,18.0757,18.0307,18.0693,28400.0
2005-09-02 15:40:00,28.15,28.16,28.1,28.15,29100.0,18.0693,18.0757,18.0372,18.0693,29100.0
2005-09-02 15:50:00,28.15,28.22,28.14,28.17,158300.0,18.0693,18.1142,18.0628,18.0821,158300.0
2005-09-06 09:30:00,28.58,29.25,28.51,28.54,195700.0,18.3453,18.7753,18.3003,18.3196,195700.0
2005-09-06 09:40:00,28.54,28.6,28.45,28.55,171700.0,18.3196,18.3581,18.2618,18.326,171700.0
2005-09-06 09:50:00,28.55,28.64,28.51,28.52,96500.0,18.326,18.3838,18.3003,18.3068,96500.0
2005-09-06 10:00:00,28.52,28.57,28.47,28.49,179900.0,18.3068,18.3388,18.2747,18.2875,179900.0
2005-09-06 10:10:00,28.48,28.57,28.48,28.56,94300.0,18.2811,18.3388,18.2811,18.3324,94300.0
2005-09-06 10:20:00,28.56,28.63,28.53,28.54,121400.0,18.3324,18.3774,18.3132,18.3196,121400.0
2005-09-06 10:30:00,28.54,28.62,28.52,28.54,95200.0,18.3196,18.3709,18.3068,18.3196,95200.0
2005-09-06 10:40:00,28.54,28.63,28.52,28.6,56700.0,18.3196,18.3774,18.3068,18.3581,56700.0
2005-09-06 10:50:00,28.6,28.68,28.6,28.64,92700.0,18.3581,18.4095,18.3581,18.3838,92700.0
2005-09-06 11:00:00,28.62,28.64,28.55,28.56,91600.0,18.3709,18.3838,18.326,18.3324,91600.0
2005-09-06 11:10:00,28.55,28.65,28.54,28.64,79600.0,18.326,18.3902,18.3196,18.3838,79600.0
2005-09-06 11:20:00,28.63,28.63,28.5,28.55,70900.0,18.3774,18.3774,18.2939,18.326,70900.0
2005-09-06 11:30:00,28.55,28.58,28.49,28.49,115400.0,18.326,18.3453,18.2875,18.2875,115400.0
2005-09-06 11:40:00,28.49,28.58,28.48,28.58,27500.0,18.2875,18.3453,18.2811,18.3453,27500.0
2005-09-06 11:50:00,28.58,28.59,28.56,28.56,63500.0,18.3453,18.3517,18.3324,18.3324,63500.0
2005-09-06 12:00:00,28.57,28.58,28.55,28.55,23600.0,18.3388,18.3453,18.326,18.326,23600.0
2005-09-06 12:10:00,28.55,28.64,28.54,28.63,50600.0,18.326,18.3838,18.3196,18.3774,50600.0
2005-09-06 12:20:00,28.62,28.75,28.6,28.74,51500.0,18.3709,18.4544,18.3581,18.448,51500.0
2005-09-06 12:30:00,28.75,28.75,28.67,28.71,52000.0,18.4544,18.4544,18.403,18.4287,52000.0
2005-09-06 12:40:00,28.7,28.72,28.67,28.71,37600.0,18.4223,18.4351,18.403,18.4287,37600.0
2005-09-06 12:50:00,28.71,28.85,28.71,28.85,86400.0,18.4287,18.5186,18.4287,18.5186,86400.0
2005-09-06 13:00:00,28.84,28.89,28.84,28.88,66400.0,18.5122,18.5443,18.5122,18.5378,66400.0
2005-09-06 13:10:00,28.87,28.93,28.87,28.93,38000.0,18.5314,18.5699,18.5314,18.5699,38000.0
2005-09-06 13:20:00,28.93,28.96,28.91,28.92,63700.0,18.5699,18.5892,18.5571,18.5635,63700.0
2005-09-06 13:30:00,28.92,28.95,28.89,28.93,57800.0,18.5635,18.5828,18.5443,18.5699,57800.0
2005-09-06 13:40:00,28.93,28.95,28.92,28.94,41300.0,18.5699,18.5828,18.5635,18.5763,41300.0
2005-09-06 13:50:00,28.95,29.0,28.91,29.0,52500.0,18.5828,18.6149,18.5571,18.6149,52500.0
2005-09-06 14:00:00,29.0,29.12,28.99,29.1,58700.0,18.6149,18.6919,18.6084,18.6791,58700.0
2005-09-06 14:10:00,29.11,29.11,29.05,29.06,60600.0,18.6855,18.6855,18.647,18.6534,60600.0
2005-09-06 14:20:00,29.07,29.09,29.05,29.05,38300.0,18.6598,18.6726,18.647,18.647,38300.0
2005-09-06 14:30:00,29.05,29.06,29.02,29.02,47800.0,18.647,18.6534,18.6277,18.6277,47800.0
2005-09-06 14:40:00,29.03,29.05,28.96,28.96,54800.0,18.6341,18.647,18.5892,18.5892,54800.0
2005-09-06 14:50:00,28.96,29.06,28.94,29.06,58700.0,18.5892,18.6534,18.5763,18.6534,58700.0
2005-09-06 15:00:00,29.06,29.06,28.91,28.95,42900.0,18.6534,18.6534,18.5571,18.5828,42900.0
2005-09-06 15:10:00,28.95,29.03,28.94,29.01,42500.0,18.5828,18.6341,18.5763,18.6213,42500.0
2005-09-06 15:20:00,29.01,29.01,28.84,28.87,86400.0,18.6213,18.6213,18.5122,18.5314,86400.0
2005-09-06 15:30:00,28.88,28.88,28.8,28.82,98400.0,18.5378,18.5378,18.4865,18.4993,98400.0
2005-09-06 15:40:00,28.81,28.88,28.8,28.82,101600.0,18.4929,18.5378,18.4865,18.4993,101600.0
2005-09-06 15:50:00,28.82,28.87,28.78,28.84,171700.0,18.4993,18.5314,18.4736,18.5122,171700.0
2005-09-07 09:30:00,28.68,28.68,28.46,28.63,62000.0,18.4095,18.4095,18.2682,18.3774,62000.0
2005-09-07 09:40:00,28.64,28.82,28.64,28.82,59400.0,18.3838,18.4993,18.3838,18.4993,59400.0
2005-09-07 09:50:00,28.81,28.87,28.8,28.82,62700.0,18.4929,18.5314,18.4865,18.4993,62700.0
2005-09-07 10:00:00,28.83,28.88,28.79,28.8,111500.0,18.5057,18.5378,18.4801,18.4865,111500.0
2005-09-07 10:10:00,28.8,28.82,28.75,28.75,164300.0,18.4865,18.4993,18.4544,18.4544,164300.0
2005-09-07 10:20:00,28.74,28.76,28.69,28.71,188800.0,18.448,18.4608,18.4159,18.4287,188800.0
2005-09-07 10:30:00,28.71,28.73,28.69,28.7,37300.0,18.4287,18.4416,18.4159,18.4223,37300.0
2005-09-07 10:40:00,28.7,28.71,28.6,28.62,52500.0,18.4223,18.4287,18.3581,18.3709,52500.0
2005-09-07 10:50:00,28.62,28.73,28.62,28.71,62200.0,18.3709,18.4416,18.3709,18.4287,62200.0
2005-09-07 11:00:00,28.72,28.74,28.71,28.72,41400.0,18.4351,18.448,18.4287,18.4351,41400.0
2005-09-07 11:10:00,28.72,28.73,28.64,28.66,50900.0,18.4351,18.4416,18.3838,18.3966,50900.0
2005-09-07 11:20:00,28.66,28.68,28.62,28.62,27600.0,18.3966,18.4095,18.3709,18.3709,27600.0
2005-09-07 11:30:00,28.61,28.62,28.54,28.56,31000.0,18.3645,18.3709,18.3196,18.3324,31000.0
2005-09-07 11:40:00,28.57,28.59,28.56,28.57,22000.0,18.3388,18.3517,18.3324,18.3388,22000.0
2005-09-07 11:50:00,28.56,28.57,28.55,28.56,23400.0,18.3324,18.3388,18.326,18.3324,23400.0
2005-09-07 12:00:00,28.56,28.56,28.46,28.48,35900.0,18.3324,18.3324,18.2682,18.2811,35900.0
2005-09-07 12:10:00,28.47,28.48,28.46,28.46,17300.0,18.2747,18.2811,18.2682,18.2682,17300.0
2005-09-07 12:20:00,28.46,28.48,28.46,28.46,13800.0,18.2682,18.2811,18.2682,18.2682,13800.0
2005-09-07 12:30:00,28.46,28.47,28.37,28.39,38800.0,18.2682,18.2747,18.2105,18.2233,38800.0
2005-09-07 12:40:00,28.39,28.42,28.38,28.4,22000.0,18.2233,18.2426,18.2169,18.2297,22000.0
2005-09-07 12:50:00,28.4,28.49,28.4,28.49,36400.0,18.2297,18.2875,18.2297,18.2875,36400.0
2005-09-07 13:00:00,28.49,28.56,28.43,28.56,58500.0,18.2875,18.3324,18.249,18.3324,58500.0
2005-09-07 13:10:00,28.56,28.72,28.55,28.6,99900.0,18.3324,18.4351,18.326,18.3581,99900.0
2005-09-07 13:20:00,28.6,28.61,28.48,28.51,37100.0,18.3581,18.3645,18.2811,18.3003,37100.0
2005-09-07 13:30:00,28.53,28.57,28.52,28.57,36700.0,18.3132,18.3388,18.3068,18.3388,36700.0
2005-09-07 13:40:00,28.57,28.6,28.56,28.59,31100.0,18.3388,18.3581,18.3324,18.3517,31100.0
2005-09-07 13:50:00,28.59,28.62,28.57,28.61,48000.0,18.3517,18.3709,18.3388,18.3645,48000.0
2005-09-07 14:00:00,28.61,28.68,28.61,28.65,158900.0,18.3645,18.4095,18.3645,18.3902,158900.0
2005-09-07 14:10:00,28.65,28.65,28.54,28.55,88800.0,18.3902,18.3902,18.3196,18.326,88800.0
2005-09-07 14:20:00,28.55,28.56,28.5,28.53,60600.0,18.326,18.3324,18.2939,18.3132,60600.0
2005-09-07 14:30:00,28.52,28.53,28.38,28.39,76500.0,18.3068,18.3132,18.2169,18.2233,76500.0
2005-09-07 14:40:00,28.38,28.42,28.37,28.39,60700.0,18.2169,18.2426,18.2105,18.2233,60700.0
2005-09-07 14:50:00,28.39,28.42,28.38,28.42,52900.0,18.2233,18.2426,18.2169,18.2426,52900.0
2005-09-07 15:00:00,28.42,28.46,28.4,28.44,47100.0,18.2426,18.2682,18.2297,18.2554,47100.0
2005-09-07 15:10:00,28.44,28.5,28.4,28.44,93500.0,18.2554,18.2939,18.2297,18.2554,93500.0
2005-09-07 15:20:00,28.44,28.49,28.44,28.48,46300.0,18.2554,18.2875,18.2554,18.2811,46300.0
2005-09-07 15:30:00,28.48,28.49,28.4,28.4,62300.0,18.2811,18.2875,18.2297,18.2297,62300.0
2005-09-07 15:40:00,28.4,28.43,28.33,28.33,81500.0,18.2297,18.249,18.1848,18.1848,81500.0
2005-09-07 15:50:00,28.33,28.42,28.32,28.42,126700.0,18.1848,18.2426,18.1784,18.2426,126700.0
2005-09-08 09:30:00,28.24,28.24,28.14,28.21,56400.0,18.127,18.127,18.0628,18.1078,56400.0
2005-09-08 09:40:00,28.21,28.21,28.13,28.13,44400.0,18.1078,18.1078,18.0564,18.0564,44400.0
2005-09-08 09:50:00,28.12,28.16,28.08,28.11,45800.0,18.05,18.0757,18.0243,18.0436,45800.0
2005-09-08 10:00:00,28.11,28.23,28.1,28.19,72700.0,18.0436,18.1206,18.0372,18.0949,72700.0
2005-09-08 10:10:00,28.19,28.27,28.18,28.2,47200.0,18.0949,18.1463,18.0885,18.1013,47200.0
2005-09-08 10:20:00,28.18,28.18,28.08,28.18,57700.0,18.0885,18.0885,18.0243,18.0885,57700.0
2005-09-08 10:30:00,28.18,28.24,28.15,28.22,85700.0,18.0885,18.127,18.0693,18.1142,85700.0
2005-09-08 10:40:00,28.21,28.24,28.15,28.16,51900.0,18.1078,18.127,18.0693,18.0757,51900.0
2005-09-08 10:50:00,28.15,28.16,28.09,28.13,58200.0,18.0693,18.0757,18.0307,18.0564,58200.0
2005-09-08 11:00:00,28.13,28.14,28.05,28.06,33300.0,18.0564,18.0628,18.0051,18.0115,33300.0
2005-09-08 11:10:00,28.06,28.08,27.98,28.0,58200.0,18.0115,18.0243,17.9601,17.973,58200.0
2005-09-08 11:20:00,28.0,28.01,27.96,27.97,31400.0,17.973,17.9794,17.9473,17.9537,31400.0
2005-09-08 11:30:00,27.98,28.1,27.97,28.1,33300.0,17.9601,18.0372,17.9537,18.0372,33300.0
2005-09-08 11:40:00,28.07,28.2,28.07,28.2,36700.0,18.0179,18.1013,18.0179,18.1013,36700.0
2005-09-08 11:50:00,28.19,28.21,28.19,28.2,16100.0,18.0949,18.1078,18.0949,18.1013,16100.0
2005-09-08 12:00:00,28.2,28.2,28.17,28.19,8800.0,18.1013,18.1013,18.0821,18.0949,8800.0
2005-09-08 12:10:00,28.18,28.18,28.15,28.17,17900.0,18.0885,18.0885,18.0693,18.0821,17900.0
2005-09-08 12:20:00,28.16,28.16,28.1,28.12,56300.0,18.0757,18.0757,18.0372,18.05,56300.0
2005-09-08 12:30:00,28.12,28.12,28.08,28.09,20100.0,18.05,18.05,18.0243,18.0307,20100.0
2005-09-08 12:40:00,28.1,28.11,28.08,28.1,9900.0,18.0372,18.0436,18.0243,18.0372,9900.0
2005-09-08 12:50:00,28.09,28.1,28.07,28.08,12000.0,18.0307,18.0372,18.0179,18.0243,12000.0
2005-09-08 13:00:00,28.08,28.09,28.06,28.07,11700.0,18.0243,18.0307,18.0115,18.0179,11700.0
2005-09-08 13:10:00,28.07,28.11,28.06,28.08,15400.0,18.0179,18.0436,18.0115,18.0243,15400.0
2005-09-08 13:20:00,28.09,28.09,28.06,28.06,6000.0,18.0307,18.0307,18.0115,18.0115,6000.0
2005-09-08 13:30:00,28.06,28.07,28.03,28.04,10100.0,18.0115,18.0179,17.9922,17.9986,10100.0
2005-09-08 13:40:00,28.04,28.04,27.99,27.99,17300.0,17.9986,17.9986,17.9666,17.9666,17300.0
2005-09-08 13:50:00,27.98,27.99,27.94,27.99,21100.0,17.9601,17.9666,17.9345,17.9666,21100.0
2005-09-08 14:00:00,27.99,28.02,27.96,27.99,9800.0,17.9666,17.9858,17.9473,17.9666,9800.0
2005-09-08 14:10:00,27.98,28.01,27.91,27.95,30400.0,17.9601,17.9794,17.9152,17.9409,30400.0
2005-09-08 14:20:00,27.96,27.98,27.95,27.98,23600.0,17.9473,17.9601,17.9409,17.9601,23600.0
2005-09-08 14:30:00,27.97,28.07,27.96,28.02,35400.0,17.9537,18.0179,17.9473,17.9858,35400.0
2005-09-08 14:40:00,28.01,28.04,27.97,28.04,22000.0,17.9794,17.9986,17.9537,17.9986,22000.0
2005-09-08 14:50:00,28.03,28.03,27.96,27.96,28300.0,17.9922,17.9922,17.9473,17.9473,28300.0
2005-09-08 15:00:00,27.95,27.96,27.91,27.93,44100.0,17.9409,17.9473,17.9152,17.928,44100.0
2005-09-08 15:10:00,27.93,28.0,27.88,27.99,38400.0,17.928,17.973,17.8959,17.9666,38400.0
2005-09-08 15:20:00,27.99,28.06,27.99,28.06,49300.0,17.9666,18.0115,17.9666,18.0115,49300.0
2005-09-08 15:30:00,28.05,28.1,28.04,28.1,62600.0,18.0051,18.0372,17.9986,18.0372,62600.0
2005-09-08 15:40:00,28.09,28.11,28.01,28.04,51600.0,18.0307,18.0436,17.9794,17.9986,51600.0
2005-09-08 15:50:00,28.03,28.11,28.03,28.08,68900.0,17.9922,18.0436,17.9922,18.0243,68900.0
2005-09-09 09:30:00,28.22,28.32,28.16,28.16,39400.0,18.1142,18.1784,18.0757,18.0757,39400.0
2005-09-09 09:40:00,28.16,28.27,28.13,28.25,59600.0,18.0757,18.1463,18.0564,18.1334,59600.0
2005-09-09 09:50:00,28.25,28.49,28.21,28.48,45600.0,18.1334,18.2875,18.1078,18.2811,45600.0
2005-09-09 10:00:00,28.49,28.49,28.34,28.34,37800.0,18.2875,18.2875,18.1912,18.1912,37800.0
2005-09-09 10:10:00,28.33,28.42,28.32,28.41,29500.0,18.1848,18.2426,18.1784,18.2361,29500.0
2005-09-09 10:20:00,28.41,28.42,28.36,28.37,23400.0,18.2361,18.2426,18.2041,18.2105,23400.0
2005-09-09 10:30:00,28.37,28.38,28.3,28.3,14100.0,18.2105,18.2169,18.1655,18.1655,14100.0
2005-09-09 10:40:00,28.3,28.3,28.24,28.25,22400.0,18.1655,18.1655,18.127,18.1334,22400.0
2005-09-09 10:50:00,28.24,28.27,28.2,28.27,30500.0,18.127,18.1463,18.1013,18.1463,30500.0
2005-09-09 11:00:00,28.28,28.3,28.26,28.27,18600.0,18.1527,18.1655,18.1399,18.1463,18600.0
2005-09-09 11:10:00,28.28,28.59,28.27,28.59,87300.0,18.1527,18.3517,18.1463,18.3517,87300.0
2005-09-09 11:20:00,28.59,28.95,28.45,28.91,174100.0,18.3517,18.5828,18.2618,18.5571,174100.0
2005-09-09 11:30:00,28.92,29.26,28.92,29.19,215900.0,18.5635,18.7818,18.5635,18.7368,215900.0
2005-09-09 11:40:00,29.18,29.18,29.05,29.12,150400.0,18.7304,18.7304,18.647,18.6919,150400.0
2005-09-09 11:50:00,29.12,29.15,29.1,29.1,55500.0,18.6919,18.7111,18.6791,18.6791,55500.0
2005-09-09 12:00:00,29.09,29.3,29.02,29.25,221100.0,18.6726,18.8074,18.6277,18.7753,221100.0
2005-09-09 12:10:00,29.26,29.26,29.11,29.15,66700.0,18.7818,18.7818,18.6855,18.7111,66700.0
2005-09-09 12:20:00,29.16,29.18,29.14,29.18,62200.0,18.7176,18.7304,18.7047,18.7304,62200.0
2005-09-09 12:30:00,29.17,29.18,29.06,29.17,51300.0,18.724,18.7304,18.6534,18.724,51300.0
2005-09-09 12:40:00,29.17,29.18,29.07,29.07,30300.0,18.724,18.7304,18.6598,18.6598,30300.0
2005-09-09 12:50:00,29.08,29.09,29.0,29.07,49400.0,18.6662,18.6726,18.6149,18.6598,49400.0
2005-09-09 13:00:00,29.07,29.07,29.0,29.01,11300.0,18.6598,18.6598,18.6149,18.6213,11300.0
2005-09-09 13:10:00,29.01,29.02,28.97,28.99,17700.0,18.6213,18.6277,18.5956,18.6084,17700.0
2005-09-09 13:20:00,28.98,29.04,28.9,29.02,44000.0,18.602,18.6405,18.5507,18.6277,44000.0
2005-09-09 13:30:00,29.02,29.05,29.01,29.04,35900.0,18.6277,18.647,18.6213,18.6405,35900.0
2005-09-09 13:40:00,29.04,29.09,29.04,29.06,43700.0,18.6405,18.6726,18.6405,18.6534,43700.0
2005-09-09 13:50:00,29.06,29.06,28.97,28.97,39100.0,18.6534,18.6534,18.5956,18.5956,39100.0
2005-09-09 14:00:00,28.98,29.0,28.97,28.98,27200.0,18.602,18.6149,18.5956,18.602,27200.0
2005-09-09 14:10:00,28.99,29.02,28.98,29.01,50100.0,18.6084,18.6277,18.602,18.6213,50100.0
2005-09-09 14:20:00,28.99,29.01,28.94,28.95,31300.0,18.6084,18.6213,18.5763,18.5828,31300.0
2005-09-09 14:30:00,28.95,28.99,28.91,28.98,25700.0,18.5828,18.6084,18.5571,18.602,25700.0
2005-09-09 14:40:00,28.98,29.04,28.98,29.01,57300.0,18.602,18.6405,18.602,18.6213,57300.0
2005-09-09 14:50:00,29.01,29.02,28.96,29.0,52400.0,18.6213,18.6277,18.5892,18.6149,52400.0
2005-09-09 15:00:00,28.99,29.01,28.9,28.93,84200.0,18.6084,18.6213,18.5507,18.5699,84200.0
2005-09-09 15:10:00,28.93,28.99,28.93,28.98,56000.0,18.5699,18.6084,18.5699,18.602,56000.0
2005-09-09 15:20:00,28.98,29.06,28.98,29.05,86600.0,18.602,18.6534,18.602,18.647,86600.0
2005-09-09 15:30:00,29.05,29.06,28.96,28.98,120700.0,18.647,18.6534,18.5892,18.602,120700.0
2005-09-09 15:40:00,28.98,29.0,28.97,28.99,101800.0,18.602,18.6149,18.5956,18.6084,101800.0
2005-09-09 15:50:00,28.99,29.01,28.96,28.96,147400.0,18.6084,18.6213,18.5892,18.5892,147400.0
2005-09-12 09:30:00,29.09,29.5,28.93,29.48,175300.0,18.6726,18.9358,18.5699,18.923,175300.0
2005-09-12 09:40:00,29.49,29.63,29.38,29.56,170400.0,18.9294,19.0193,18.8588,18.9743,170400.0
2005-09-12 09:50:00,29.58,29.71,29.52,29.65,159000.0,18.9872,19.0706,18.9486,19.0321,159000.0
2005-09-12 10:00:00,29.65,29.86,29.65,29.83,289700.0,19.0321,19.1669,19.0321,19.1476,289700.0
2005-09-12 10:10:00,29.85,29.86,29.52,29.56,377600.0,19.1605,19.1669,18.9486,18.9743,377600.0
2005-09-12 10:20:00,29.56,29.59,29.44,29.46,126000.0,18.9743,18.9936,18.8973,18.9101,126000.0
2005-09-12 10:30:00,29.42,29.44,29.33,29.36,56200.0,18.8845,18.8973,18.8267,18.8459,56200.0
2005-09-12 10:40:00,29.36,29.51,29.35,29.41,241300.0,18.8459,18.9422,18.8395,18.878,241300.0
2005-09-12 10:50:00,29.4,29.41,29.33,29.33,533700.0,18.8716,18.878,18.8267,18.8267,533700.0
2005-09-12 11:00:00,29.33,29.35,29.26,29.28,130500.0,18.8267,18.8395,18.7818,18.7946,130500.0
2005-09-12 11:10:00,29.28,29.33,29.28,29.31,101000.0,18.7946,18.8267,18.7946,18.8138,101000.0
2005-09-12 11:20:00,29.32,29.37,29.31,29.35,107400.0,18.8203,18.8524,18.8138,18.8395,107400.0
2005-09-12 11:30:00,29.35,29.4,29.3,29.38,67300.0,18.8395,18.8716,18.8074,18.8588,67300.0
2005-09-12 11:40:00,29.4,29.4,29.11,29.17,134100.0,18.8716,18.8716,18.6855,18.724,134100.0
2005-09-12 11:50:00,29.18,29.25,29.17,29.23,179800.0,18.7304,18.7753,18.724,18.7625,179800.0
2005-09-12 12:00:00,29.22,29.24,29.17,29.18,106700.0,18.7561,18.7689,18.724,18.7304,106700.0
2005-09-12 12:10:00,29.2,29.2,29.01,29.03,184100.0,18.7432,18.7432,18.6213,18.6341,184100.0
2005-09-12 12:20:00,29.02,29.18,29.02,29.08,96000.0,18.6277,18.7304,18.6277,18.6662,96000.0
2005-09-12 12:30:00,29.09,29.1,29.0,29.09,78700.0,18.6726,18.6791,18.6149,18.6726,78700.0
2005-09-12 12:40:00,29.08,29.08,29.01,29.05,29600.0,18.6662,18.6662,18.6213,18.647,29600.0
2005-09-12 12:50:00,29.04,29.05,29.0,29.03,74300.0,18.6405,18.647,18.6149,18.6341,74300.0
2005-09-12 13:00:00,29.03,29.17,29.02,29.16,62400.0,18.6341,18.724,18.6277,18.7176,62400.0
2005-09-12 13:10:00,29.15,29.16,29.02,29.06,196700.0,18.7111,18.7176,18.6277,18.6534,196700.0
2005-09-12 13:20:00,29.06,29.09,29.04,29.05,32600.0,18.6534,18.6726,18.6405,18.647,32600.0
2005-09-12 13:30:00,29.05,29.18,29.03,29.16,34400.0,18.647,18.7304,18.6341,18.7176,34400.0
2005-09-12 13:40:00,29.16,29.2,29.14,29.14,79200.0,18.7176,18.7432,18.7047,18.7047,79200.0
2005-09-12 13:50:00,29.14,29.15,29.05,29.05,37300.0,18.7047,18.7111,18.647,18.647,37300.0
2005-09-12 14:00:00,29.05,29.1,29.05,29.06,45100.0,18.647,18.6791,18.647,18.6534,45100.0
2005-09-12 14:10:00,29.05,29.1,29.04,29.09,43800.0,18.647,18.6791,18.6405,18.6726,43800.0
2005-09-12 14:20:00,29.1,29.16,29.08,29.14,98700.0,18.6791,18.7176,18.6662,18.7047,98700.0
2005-09-12 14:30:00,29.14,29.2,29.13,29.19,115900.0,18.7047,18.7432,18.6983,18.7368,115900.0
2005-09-12 14:40:00,29.19,29.25,29.18,29.21,57900.0,18.7368,18.7753,18.7304,18.7497,57900.0
2005-09-12 14:50:00,29.22,29.22,29.2,29.21,36400.0,18.7561,18.7561,18.7432,18.7497,36400.0
2005-09-12 15:00:00,29.21,29.21,29.09,29.19,115600.0,18.7497,18.7497,18.6726,18.7368,115600.0
2005-09-12 15:10:00,29.19,29.2,29.12,29.17,90900.0,18.7368,18.7432,18.6919,18.724,90900.0
2005-09-12 15:20:00,29.18,29.21,29.17,29.19,56300.0,18.7304,18.7497,18.724,18.7368,56300.0
2005-09-12 15:30:00,29.19,29.2,29.15,29.15,92100.0,18.7368,18.7432,18.7111,18.7111,92100.0
2005-09-12 15:40:00,29.15,29.21,29.15,29.2,106600.0,18.7111,18.7497,18.7111,18.7432,106600.0
2005-09-12 15:50:00,29.19,29.25,29.17,29.18,324500.0,18.7368,18.7753,18.724,18.7304,324500.0
2005-09-13 09:30:00,29.4,29.4,29.21,29.36,564900.0,18.8716,18.8716,18.7497,18.8459,564900.0
2005-09-13 09:40:00,29.34,29.49,29.25,29.25,64500.0,18.8331,18.9294,18.7753,18.7753,64500.0
2005-09-13 09:50:00,29.23,29.23,28.96,28.96,64600.0,18.7625,18.7625,18.5892,18.5892,64600.0
2005-09-13 10:00:00,28.98,29.11,28.98,29.01,189700.0,18.602,18.6855,18.602,18.6213,189700.0
2005-09-13 10:10:00,29.01,29.01,28.95,28.97,82200.0,18.6213,18.6213,18.5828,18.5956,82200.0
2005-09-13 10:20:00,28.97,29.0,28.95,28.98,26100.0,18.5956,18.6149,18.5828,18.602,26100.0
2005-09-13 10:30:00,28.99,29.01,28.98,29.0,69300.0,18.6084,18.6213,18.602,18.6149,69300.0
2005-09-13 10:40:00,29.0,29.05,28.98,29.04,36800.0,18.6149,18.647,18.602,18.6405,36800.0
2005-09-13 10:50:00,29.02,29.08,29.02,29.08,140100.0,18.6277,18.6662,18.6277,18.6662,140100.0
2005-09-13 11:00:00,29.06,29.15,29.02,29.04,111000.0,18.6534,18.7111,18.6277,18.6405,111000.0
2005-09-13 11:10:00,29.03,29.08,29.03,29.08,25300.0,18.6341,18.6662,18.6341,18.6662,25300.0
2005-09-13 11:20:00,29.09,29.09,29.02,29.04,21300.0,18.6726,18.6726,18.6277,18.6405,21300.0
2005-09-13 11:30:00,29.04,29.11,29.02,29.03,164100.0,18.6405,18.6855,18.6277,18.6341,164100.0
2005-09-13 11:40:00,29.04,29.05,29.0,29.02,139300.0,18.6405,18.647,18.6149,18.6277,139300.0
2005-09-13 11:50:00,29.01,29.02,28.93,28.93,36500.0,18.6213,18.6277,18.5699,18.5699,36500.0
2005-09-13 12:00:00,28.93,28.94,28.79,28.8,114500.0,18.5699,18.5763,18.4801,18.4865,114500.0
2005-09-13 12:10:00,28.81,28.89,28.8,28.88,19100.0,18.4929,18.5443,18.4865,18.5378,19100.0
2005-09-13 12:20:00,28.87,28.87,28.84,28.85,9400.0,18.5314,18.5314,18.5122,18.5186,9400.0
2005-09-13 12:30:00,28.86,28.87,28.84,28.86,15600.0,18.525,18.5314,18.5122,18.525,15600.0
2005-09-13 12:40:00,28.86,28.89,28.84,28.84,11100.0,18.525,18.5443,18.5122,18.5122,11100.0
2005-09-13 12:50:00,28.86,28.94,28.85,28.94,12300.0,18.525,18.5763,18.5186,18.5763,12300.0
2005-09-13 13:00:00,28.94,29.0,28.94,29.0,74400.0,18.5763,18.6149,18.5763,18.6149,74400.0
2005-09-13 13:10:00,29.01,29.01,28.98,28.98,18700.0,18.6213,18.6213,18.602,18.602,18700.0
2005-09-13 13:20:00,28.98,29.0,28.97,29.0,34600.0,18.602,18.6149,18.5956,18.6149,34600.0
2005-09-13 13:30:00,29.0,29.0,28.98,29.0,26100.0,18.6149,18.6149,18.602,18.6149,26100.0
2005-09-13 13:40:00,29.0,29.01,28.98,28.99,19400.0,18.6149,18.6213,18.602,18.6084,19400.0
2005-09-13 13:50:00,28.98,29.0,28.98,28.99,60100.0,18.602,18.6149,18.602,18.6084,60100.0
2005-09-13 14:00:00,28.99,29.05,28.97,29.01,75200.0,18.6084,18.647,18.5956,18.6213,75200.0
2005-09-13 14:10:00,29.01,29.09,29.01,29.03,117100.0,18.6213,18.6726,18.6213,18.6341,117100.0
2005-09-13 14:20:00,29.03,29.1,29.03,29.06,35400.0,18.6341,18.6791,18.6341,18.6534,35400.0
2005-09-13 14:30:00,29.07,29.07,29.01,29.01,27700.0,18.6598,18.6598,18.6213,18.6213,27700.0
2005-09-13 14:40:00,29.03,29.03,28.99,29.0,14100.0,18.6341,18.6341,18.6084,18.6149,14100.0
2005-09-13 14:50:00,29.0,29.0,28.93,28.95,23100.0,18.6149,18.6149,18.5699,18.5828,23100.0
2005-09-13 15:00:00,28.95,28.98,28.88,28.9,36800.0,18.5828,18.602,18.5378,18.5507,36800.0
2005-09-13 15:10:00,28.89,29.04,28.89,29.04,84100.0,18.5443,18.6405,18.5443,18.6405,84100.0
2005-09-13 15:20:00,29.03,29.03,29.01,29.02,136700.0,18.6341,18.6341,18.6213,18.6277,136700.0
2005-09-13 15:30:00,29.02,29.05,29.0,29.05,92000.0,18.6277,18.647,18.6149,18.647,92000.0
2005-09-13 15:40:00,29.03,29.05,29.02,29.03,81700.0,18.6341,18.647,18.6277,18.6341,81700.0
2005-09-13 15:50:00,29.03,29.1,29.0,29.06,493200.0,18.6341,18.6791,18.6149,18.6534,493200.0
2005-09-14 09:30:00,29.09,29.14,28.92,29.12,43000.0,18.6726,18.7047,18.5635,18.6919,43000.0
2005-09-14 09:40:00,29.13,29.15,28.95,28.99,28100.0,18.6983,18.7111,18.5828,18.6084,28100.0
2005-09-14 09:50:00,29.03,29.05,28.95,28.96,150300.0,18.6341,18.647,18.5828,18.5892,150300.0
2005-09-14 10:00:00,28.95,28.95,28.87,28.87,36600.0,18.5828,18.5828,18.5314,18.5314,36600.0
2005-09-14 10:10:00,28.88,28.99,28.85,28.91,63800.0,18.5378,18.6084,18.5186,18.5571,63800.0
2005-09-14 10:20:00,28.91,28.91,28.77,28.77,22100.0,18.5571,18.5571,18.4672,18.4672,22100.0
2005-09-14 10:30:00,28.75,28.83,28.72,28.8,58800.0,18.4544,18.5057,18.4351,18.4865,58800.0
2005-09-14 10:40:00,28.8,28.85,28.77,28.79,54200.0,18.4865,18.5186,18.4672,18.4801,54200.0
2005-09-14 10:50:00,28.8,28.83,28.8,28.81,16800.0,18.4865,18.5057,18.4865,18.4929,16800.0
2005-09-14 11:00:00,28.8,28.88,28.79,28.86,62200.0,18.4865,18.5378,18.4801,18.525,62200.0
2005-09-14 11:10:00,28.86,28.87,28.78,28.78,27900.0,18.525,18.5314,18.4736,18.4736,27900.0
2005-09-14 11:20:00,28.79,28.82,28.76,28.82,16800.0,18.4801,18.4993,18.4608,18.4993,16800.0
2005-09-14 11:30:00,28.83,28.98,28.83,28.94,43800.0,18.5057,18.602,18.5057,18.5763,43800.0
2005-09-14 11:40:00,28.93,28.96,28.92,28.96,34600.0,18.5699,18.5892,18.5635,18.5892,34600.0
2005-09-14 11:50:00,28.96,28.99,28.94,28.98,29600.0,18.5892,18.6084,18.5763,18.602,29600.0
2005-09-14 12:00:00,28.97,28.98,28.94,28.96,15400.0,18.5956,18.602,18.5763,18.5892,15400.0
2005-09-14 12:10:00,28.95,28.96,28.93,28.94,19000.0,18.5828,18.5892,18.5699,18.5763,19000.0
2005-09-14 12:20:00,28.94,28.99,28.93,28.97,29100.0,18.5763,18.6084,18.5699,18.5956,29100.0
2005-09-14 12:30:00,28.98,29.01,28.96,28.99,41900.0,18.602,18.6213,18.5892,18.6084,41900.0
2005-09-14 12:40:00,28.99,29.0,28.99,28.99,13100.0,18.6084,18.6149,18.6084,18.6084,13100.0
2005-09-14 12:50:00,28.99,29.0,28.98,28.98,36200.0,18.6084,18.6149,18.602,18.602,36200.0
2005-09-14 13:00:00,28.99,29.02,28.98,29.0,129000.0,18.6084,18.6277,18.602,18.6149,129000.0
2005-09-14 13:10:00,28.99,29.0,28.99,28.99,36600.0,18.6084,18.6149,18.6084,18.6084,36600.0
2005-09-14 13:20:00,29.0,29.01,28.99,29.0,17500.0,18.6149,18.6213,18.6084,18.6149,17500.0
2005-09-14 13:30:00,29.0,29.02,29.0,29.0,82900.0,18.6149,18.6277,18.6149,18.6149,82900.0
2005-09-14 13:40:00,29.0,29.01,28.98,29.0,19100.0,18.6149,18.6213,18.602,18.6149,19100.0
2005-09-14 13:50:00,28.99,28.99,28.8,28.98,64600.0,18.6084,18.6084,18.4865,18.602,64600.0
2005-09-14 14:00:00,28.98,29.04,28.97,29.04,35600.0,18.602,18.6405,18.5956,18.6405,35600.0
2005-09-14 14:10:00,29.04,29.09,28.97,28.97,46700.0,18.6405,18.6726,18.5956,18.5956,46700.0
2005-09-14 14:20:00,28.97,28.98,28.89,28.9,57500.0,18.5956,18.602,18.5443,18.5507,57500.0
2005-09-14 14:30:00,28.91,28.92,28.87,28.92,33800.0,18.5571,18.5635,18.5314,18.5635,33800.0
2005-09-14 14:40:00,28.9,28.94,28.9,28.94,21900.0,18.5507,18.5763,18.5507,18.5763,21900.0
2005-09-14 14:50:00,28.93,28.98,28.93,28.95,25500.0,18.5699,18.602,18.5699,18.5828,25500.0
2005-09-14 15:00:00,28.96,28.96,28.82,28.92,35100.0,18.5892,18.5892,18.4993,18.5635,35100.0
2005-09-14 15:10:00,28.93,28.93,28.87,28.9,19300.0,18.5699,18.5699,18.5314,18.5507,19300.0
2005-09-14 15:20:00,28.91,28.91,28.86,28.86,30300.0,18.5571,18.5571,18.525,18.525,30300.0
2005-09-14 15:30:00,28.86,28.94,28.86,28.93,30100.0,18.525,18.5763,18.525,18.5699,30100.0
2005-09-14 15:40:00,28.92,28.96,28.9,28.95,42300.0,18.5635,18.5892,18.5507,18.5828,42300.0
2005-09-14 15:50:00,28.94,28.94,28.85,28.91,62200.0,18.5763,18.5763,18.5186,18.5571,62200.0
2005-09-15 09:30:00,29.0,29.14,29.0,29.09,63500.0,18.6149,18.7047,18.6149,18.6726,63500.0
2005-09-15 09:40:00,29.09,29.12,29.02,29.04,41700.0,18.6726,18.6919,18.6277,18.6405,41700.0
2005-09-15 09:50:00,29.04,29.05,28.99,29.04,25700.0,18.6405,18.647,18.6084,18.6405,25700.0
2005-09-15 10:00:00,29.02,29.03,28.96,28.96,39200.0,18.6277,18.6341,18.5892,18.5892,39200.0
2005-09-15 10:10:00,28.96,28.97,28.91,28.92,15900.0,18.5892,18.5956,18.5571,18.5635,15900.0
2005-09-15 10:20:00,28.9,28.92,28.86,28.86,18200.0,18.5507,18.5635,18.525,18.525,18200.0
2005-09-15 10:30:00,28.87,28.95,28.65,28.92,108800.0,18.5314,18.5828,18.3902,18.5635,108800.0
2005-09-15 10:40:00,28.91,28.92,28.8,28.81,34900.0,18.5571,18.5635,18.4865,18.4929,34900.0
2005-09-15 10:50:00,28.81,28.81,28.69,28.77,102400.0,18.4929,18.4929,18.4159,18.4672,102400.0
2005-09-15 11:00:00,28.75,28.86,28.73,28.73,60400.0,18.4544,18.525,18.4416,18.4416,60400.0
2005-09-15 11:10:00,28.72,28.8,28.7,28.74,36000.0,18.4351,18.4865,18.4223,18.448,36000.0
2005-09-15 11:20:00,28.75,28.75,28.67,28.73,37800.0,18.4544,18.4544,18.403,18.4416,37800.0
2005-09-15 11:30:00,28.73,28.73,28.68,28.7,29000.0,18.4416,18.4416,18.4095,18.4223,29000.0
2005-09-15 11:40:00,28.69,28.79,28.67,28.74,35100.0,18.4159,18.4801,18.403,18.448,35100.0
2005-09-15 11:50:00,28.72,28.73,28.59,28.59,20200.0,18.4351,18.4416,18.3517,18.3517,20200.0
2005-09-15 12:00:00,28.6,28.67,28.52,28.58,40500.0,18.3581,18.403,18.3068,18.3453,40500.0
2005-09-15 12:10:00,28.61,28.68,28.6,28.68,23500.0,18.3645,18.4095,18.3581,18.4095,23500.0
2005-09-15 12:20:00,28.67,28.7,28.63,28.69,13900.0,18.403,18.4223,18.3774,18.4159,13900.0
2005-09-15 12:30:00,28.69,28.75,28.69,28.71,17100.0,18.4159,18.4544,18.4159,18.4287,17100.0
2005-09-15 12:40:00,28.7,28.7,28.67,28.67,7500.0,18.4223,18.4223,18.403,18.403,7500.0
2005-09-15 12:50:00,28.67,28.71,28.67,28.68,6600.0,18.403,18.4287,18.403,18.4095,6600.0
2005-09-15 13:00:00,28.69,28.74,28.68,28.73,14000.0,18.4159,18.448,18.4095,18.4416,14000.0
2005-09-15 13:10:00,28.74,28.81,28.73,28.79,23800.0,18.448,18.4929,18.4416,18.4801,23800.0
2005-09-15 13:20:00,28.79,28.81,28.79,28.79,22200.0,18.4801,18.4929,18.4801,18.4801,22200.0
2005-09-15 13:30:00,28.79,28.81,28.76,28.79,19100.0,18.4801,18.4929,18.4608,18.4801,19100.0
2005-09-15 13:40:00,28.79,28.82,28.79,28.79,23800.0,18.4801,18.4993,18.4801,18.4801,23800.0
2005-09-15 13:50:00,28.81,28.88,28.8,28.8,16200.0,18.4929,18.5378,18.4865,18.4865,16200.0
2005-09-15 14:00:00,28.79,28.87,28.78,28.83,18200.0,18.4801,18.5314,18.4736,18.5057,18200.0
2005-09-15 14:10:00,28.83,28.84,28.79,28.81,14800.0,18.5057,18.5122,18.4801,18.4929,14800.0
2005-09-15 14:20:00,28.8,28.84,28.78,28.81,13600.0,18.4865,18.5122,18.4736,18.4929,13600.0
2005-09-15 14:30:00,28.83,28.85,28.8,28.82,17400.0,18.5057,18.5186,18.4865,18.4993,17400.0
2005-09-15 14:40:00,28.81,28.81,28.78,28.8,17600.0,18.4929,18.4929,18.4736,18.4865,17600.0
2005-09-15 14:50:00,28.81,28.84,28.8,28.8,22700.0,18.4929,18.5122,18.4865,18.4865,22700.0
2005-09-15 15:00:00,28.8,28.81,28.79,28.81,13800.0,18.4865,18.4929,18.4801,18.4929,13800.0
2005-09-15 15:10:00,28.81,28.86,28.79,28.84,24200.0,18.4929,18.525,18.4801,18.5122,24200.0
2005-09-15 15:20:00,28.84,28.89,28.84,28.87,32900.0,18.5122,18.5443,18.5122,18.5314,32900.0
2005-09-15 15:30:00,28.86,28.87,28.79,28.87,41600.0,18.525,18.5314,18.4801,18.5314,41600.0
2005-09-15 15:40:00,28.87,28.89,28.84,28.85,43200.0,18.5314,18.5443,18.5122,18.5186,43200.0
2005-09-15 15:50:00,28.84,28.9,28.82,28.9,51200.0,18.5122,18.5507,18.4993,18.5507,51200.0
2005-09-16 09:30:00,29.2,29.25,29.01,29.01,591100.0,18.7432,18.7753,18.6213,18.6213,591100.0
2005-09-16 09:40:00,29.04,29.04,28.95,28.97,141800.0,18.6405,18.6405,18.5828,18.5956,141800.0
2005-09-16 09:50:00,28.96,29.09,28.96,29.08,106500.0,18.5892,18.6726,18.5892,18.6662,106500.0
2005-09-16 10:00:00,29.08,29.09,28.97,29.01,153500.0,18.6662,18.6726,18.5956,18.6213,153500.0
2005-09-16 10:10:00,29.0,29.1,28.99,29.04,73500.0,18.6149,18.6791,18.6084,18.6405,73500.0
2005-09-16 10:20:00,29.04,29.05,28.95,28.98,62300.0,18.6405,18.647,18.5828,18.602,62300.0
2005-09-16 10:30:00,28.98,28.98,28.86,28.92,34800.0,18.602,18.602,18.525,18.5635,34800.0
2005-09-16 10:40:00,28.92,29.02,28.92,29.02,38000.0,18.5635,18.6277,18.5635,18.6277,38000.0
2005-09-16 10:50:00,29.01,29.03,28.94,28.94,29600.0,18.6213,18.6341,18.5763,18.5763,29600.0
2005-09-16 11:00:00,28.93,28.95,28.83,28.85,32800.0,18.5699,18.5828,18.5057,18.5186,32800.0
2005-09-16 11:10:00,28.85,28.9,28.82,28.89,26900.0,18.5186,18.5507,18.4993,18.5443,26900.0
2005-09-16 11:20:00,28.88,28.89,28.84,28.85,29500.0,18.5378,18.5443,18.5122,18.5186,29500.0
2005-09-16 11:30:00,28.85,28.94,28.85,28.94,34800.0,18.5186,18.5763,18.5186,18.5763,34800.0
2005-09-16 11:40:00,28.93,29.02,28.92,29.02,33900.0,18.5699,18.6277,18.5635,18.6277,33900.0
2005-09-16 11:50:00,29.02,29.04,28.93,28.93,134500.0,18.6277,18.6405,18.5699,18.5699,134500.0
2005-09-16 12:00:00,28.92,28.93,28.82,28.88,235200.0,18.5635,18.5699,18.4993,18.5378,235200.0
2005-09-16 12:10:00,28.87,28.87,28.78,28.81,151300.0,18.5314,18.5314,18.4736,18.4929,151300.0
2005-09-16 12:20:00,28.81,28.81,28.77,28.8,26800.0,18.4929,18.4929,18.4672,18.4865,26800.0
2005-09-16 12:30:00,28.8,28.84,28.79,28.83,28100.0,18.4865,18.5122,18.4801,18.5057,28100.0
2005-09-16 12:40:00,28.82,28.91,28.82,28.9,24000.0,18.4993,18.5571,18.4993,18.5507,24000.0
2005-09-16 12:50:00,28.89,28.89,28.82,28.83,11000.0,18.5443,18.5443,18.4993,18.5057,11000.0
2005-09-16 13:00:00,28.83,28.84,28.8,28.84,23800.0,18.5057,18.5122,18.4865,18.5122,23800.0
2005-09-16 13:10:00,28.83,28.91,28.83,28.9,26200.0,18.5057,18.5571,18.5057,18.5507,26200.0
2005-09-16 13:20:00,28.89,28.91,28.81,28.88,41200.0,18.5443,18.5571,18.4929,18.5378,41200.0
2005-09-16 13:30:00,28.88,28.89,28.82,28.83,18100.0,18.5378,18.5443,18.4993,18.5057,18100.0
2005-09-16 13:40:00,28.83,28.9,28.82,28.9,17000.0,18.5057,18.5507,18.4993,18.5507,17000.0
2005-09-16 13:50:00,28.9,28.9,28.81,28.82,17700.0,18.5507,18.5507,18.4929,18.4993,17700.0
2005-09-16 14:00:00,28.82,28.92,28.82,28.9,40800.0,18.4993,18.5635,18.4993,18.5507,40800.0
2005-09-16 14:10:00,28.9,28.9,28.83,28.86,24000.0,18.5507,18.5507,18.5057,18.525,24000.0
2005-09-16 14:20:00,28.86,28.9,28.85,28.89,27000.0,18.525,18.5507,18.5186,18.5443,27000.0
2005-09-16 14:30:00,28.9,28.98,28.9,28.97,31000.0,18.5507,18.602,18.5507,18.5956,31000.0
2005-09-16 14:40:00,28.97,28.98,28.94,28.95,23900.0,18.5956,18.602,18.5763,18.5828,23900.0
2005-09-16 14:50:00,28.95,29.0,28.95,28.99,26200.0,18.5828,18.6149,18.5828,18.6084,26200.0
2005-09-16 15:00:00,28.99,29.0,28.98,28.98,36000.0,18.6084,18.6149,18.602,18.602,36000.0
2005-09-16 15:10:00,28.98,28.99,28.96,28.99,35900.0,18.602,18.6084,18.5892,18.6084,35900.0
2005-09-16 15:20:00,28.99,29.0,28.98,28.99,40900.0,18.6084,18.6149,18.602,18.6084,40900.0
2005-09-16 15:30:00,28.99,29.01,28.96,28.98,149800.0,18.6084,18.6213,18.5892,18.602,149800.0
2005-09-16 15:40:00,28.98,29.0,28.96,28.98,120000.0,18.602,18.6149,18.5892,18.602,120000.0
2005-09-16 15:50:00,28.99,29.0,28.98,28.98,226500.0,18.6084,18.6149,18.602,18.602,226500.0
2005-09-19 09:30:00,28.99,28.99,28.87,28.93,74700.0,18.6084,18.6084,18.5314,18.5699,74700.0
2005-09-19 09:40:00,28.97,28.99,28.85,28.97,62900.0,18.5956,18.6084,18.5186,18.5956,62900.0
2005-09-19 09:50:00,28.96,29.0,28.93,28.99,54000.0,18.5892,18.6149,18.5699,18.6084,54000.0
2005-09-19 10:00:00,28.99,29.04,28.85,28.85,71300.0,18.6084,18.6405,18.5186,18.5186,71300.0
2005-09-19 10:10:00,28.85,28.9,28.81,28.81,39600.0,18.5186,18.5507,18.4929,18.4929,39600.0
2005-09-19 10:20:00,28.83,28.88,28.82,28.88,26800.0,18.5057,18.5378,18.4993,18.5378,26800.0
2005-09-19 10:30:00,28.88,28.88,28.83,28.88,11700.0,18.5378,18.5378,18.5057,18.5378,11700.0
2005-09-19 10:40:00,28.9,28.91,28.85,28.88,15500.0,18.5507,18.5571,18.5186,18.5378,15500.0
2005-09-19 10:50:00,28.88,28.92,28.81,28.82,17400.0,18.5378,18.5635,18.4929,18.4993,17400.0
2005-09-19 11:00:00,28.81,28.86,28.81,28.85,17500.0,18.4929,18.525,18.4929,18.5186,17500.0
2005-09-19 11:10:00,28.84,28.84,28.81,28.83,14100.0,18.5122,18.5122,18.4929,18.5057,14100.0
2005-09-19 11:20:00,28.82,28.92,28.82,28.92,20200.0,18.4993,18.5635,18.4993,18.5635,20200.0
2005-09-19 11:30:00,28.92,28.93,28.87,28.88,27500.0,18.5635,18.5699,18.5314,18.5378,27500.0
2005-09-19 11:40:00,28.87,28.91,28.87,28.87,14500.0,18.5314,18.5571,18.5314,18.5314,14500.0
2005-09-19 11:50:00,28.87,28.87,28.85,28.86,20400.0,18.5314,18.5314,18.5186,18.525,20400.0
2005-09-19 12:00:00,28.86,28.87,28.85,28.85,20600.0,18.525,18.5314,18.5186,18.5186,20600.0
2005-09-19 12:10:00,28.86,28.89,28.85,28.88,15100.0,18.525,18.5443,18.5186,18.5378,15100.0
2005-09-19 12:20:00,28.88,28.92,28.86,28.86,25400.0,18.5378,18.5635,18.525,18.525,25400.0
2005-09-19 12:30:00,28.85,28.87,28.85,28.85,18600.0,18.5186,18.5314,18.5186,18.5186,18600.0
2005-09-19 12:40:00,28.85,28.87,28.84,28.85,16000.0,18.5186,18.5314,18.5122,18.5186,16000.0
2005-09-19 12:50:00,28.85,28.88,28.85,28.86,6900.0,18.5186,18.5378,18.5186,18.525,6900.0
2005-09-19 13:00:00,28.86,28.9,28.86,28.88,15400.0,18.525,18.5507,18.525,18.5378,15400.0
2005-09-19 13:10:00,28.88,28.9,28.86,28.87,39500.0,18.5378,18.5507,18.525,18.5314,39500.0
2005-09-19 13:20:00,28.87,28.9,28.87,28.88,11600.0,18.5314,18.5507,18.5314,18.5378,11600.0
2005-09-19 13:30:00,28.88,28.97,28.88,28.97,33400.0,18.5378,18.5956,18.5378,18.5956,33400.0
2005-09-19 13:40:00,28.97,28.99,28.91,28.91,45000.0,18.5956,18.6084,18.5571,18.5571,45000.0
2005-09-19 13:50:00,28.92,28.94,28.92,28.94,13700.0,18.5635,18.5763,18.5635,18.5763,13700.0
2005-09-19 14:00:00,28.95,28.96,28.9,28.91,16200.0,18.5828,18.5892,18.5507,18.5571,16200.0
2005-09-19 14:10:00,28.91,28.92,28.86,28.89,26500.0,18.5571,18.5635,18.525,18.5443,26500.0
2005-09-19 14:20:00,28.9,28.93,28.9,28.93,26400.0,18.5507,18.5699,18.5507,18.5699,26400.0
2005-09-19 14:30:00,28.95,29.0,28.94,28.99,43100.0,18.5828,18.6149,18.5763,18.6084,43100.0
2005-09-19 14:40:00,28.98,29.04,28.98,29.03,64900.0,18.602,18.6405,18.602,18.6341,64900.0
2005-09-19 14:50:00,29.03,29.04,28.96,28.96,220100.0,18.6341,18.6405,18.5892,18.5892,220100.0
2005-09-19 15:00:00,28.97,29.0,28.97,29.0,23800.0,18.5956,18.6149,18.5956,18.6149,23800.0
2005-09-19 15:10:00,29.0,29.02,28.98,29.01,128100.0,18.6149,18.6277,18.602,18.6213,128100.0
2005-09-19 15:20:00,29.01,29.03,28.98,29.0,46400.0,18.6213,18.6341,18.602,18.6149,46400.0
2005-09-19 15:30:00,29.0,29.0,28.97,29.0,52300.0,18.6149,18.6149,18.5956,18.6149,52300.0
2005-09-19 15:40:00,29.0,29.05,28.94,29.05,94500.0,18.6149,18.647,18.5763,18.647,94500.0
2005-09-19 15:50:00,29.05,29.05,28.99,29.03,92300.0,18.647,18.647,18.6084,18.6341,92300.0
2005-09-20 09:30:00,29.14,29.48,29.1,29.32,114000.0,18.7047,18.923,18.6791,18.8203,114000.0
2005-09-20 09:40:00,29.27,29.37,29.25,29.28,39700.0,18.7882,18.8524,18.7753,18.7946,39700.0
2005-09-20 09:50:00,29.28,29.43,29.28,29.42,28700.0,18.7946,18.8909,18.7946,18.8845,28700.0
2005-09-20 10:00:00,29.45,29.72,29.44,29.64,166500.0,18.9037,19.077,18.8973,19.0257,166500.0
2005-09-20 10:10:00,29.65,29.99,29.64,29.96,205000.0,19.0321,19.2503,19.0257,19.2311,205000.0
2005-09-20 10:20:00,29.96,29.99,29.93,29.99,130800.0,19.2311,19.2503,19.2118,19.2503,130800.0
2005-09-20 10:30:00,29.99,30.0,29.94,29.98,107200.0,19.2503,19.2568,19.2182,19.2439,107200.0
2005-09-20 10:40:00,29.98,30.2,29.97,30.18,244000.0,19.2439,19.3851,19.2375,19.3723,244000.0
2005-09-20 10:50:00,30.16,30.17,30.08,30.11,127800.0,19.3595,19.3659,19.3081,19.3274,127800.0
2005-09-20 11:00:00,30.11,30.21,30.01,30.21,127200.0,19.3274,19.3916,19.2632,19.3916,127200.0
2005-09-20 11:10:00,30.21,30.46,30.2,30.2,180200.0,19.3916,19.552,19.3851,19.3851,180200.0
2005-09-20 11:20:00,30.26,30.26,29.91,30.02,197500.0,19.4236,19.4236,19.199,19.2696,197500.0
2005-09-20 11:30:00,30.02,30.06,29.84,29.92,102200.0,19.2696,19.2953,19.1541,19.2054,102200.0
2005-09-20 11:40:00,29.92,29.98,29.9,29.97,62000.0,19.2054,19.2439,19.1926,19.2375,62000.0
2005-09-20 11:50:00,29.97,30.0,29.97,29.99,54500.0,19.2375,19.2568,19.2375,19.2503,54500.0
2005-09-20 12:00:00,29.99,30.05,29.96,29.97,109700.0,19.2503,19.2888,19.2311,19.2375,109700.0
2005-09-20 12:10:00,29.99,30.06,29.98,30.04,83600.0,19.2503,19.2953,19.2439,19.2824,83600.0
2005-09-20 12:20:00,30.04,30.1,30.04,30.08,76800.0,19.2824,19.3209,19.2824,19.3081,76800.0
2005-09-20 12:30:00,30.09,30.14,30.09,30.14,64500.0,19.3145,19.3466,19.3145,19.3466,64500.0
2005-09-20 12:40:00,30.13,30.18,30.07,30.14,65400.0,19.3402,19.3723,19.3017,19.3466,65400.0
2005-09-20 12:50:00,30.14,30.22,30.07,30.18,53400.0,19.3466,19.398,19.3017,19.3723,53400.0
2005-09-20 13:00:00,30.19,30.19,30.15,30.16,37300.0,19.3787,19.3787,19.353,19.3595,37300.0
2005-09-20 13:10:00,30.16,30.22,30.15,30.22,41800.0,19.3595,19.398,19.353,19.398,41800.0
2005-09-20 13:20:00,30.22,30.24,30.19,30.21,41300.0,19.398,19.4108,19.3787,19.3916,41300.0
2005-09-20 13:30:00,30.21,30.23,30.14,30.23,59000.0,19.3916,19.4044,19.3466,19.4044,59000.0
2005-09-20 13:40:00,30.22,30.27,30.21,30.27,58600.0,19.398,19.4301,19.3916,19.4301,58600.0
2005-09-20 13:50:00,30.25,30.28,30.18,30.27,50100.0,19.4172,19.4365,19.3723,19.4301,50100.0
2005-09-20 14:00:00,30.27,30.27,30.18,30.19,34800.0,19.4301,19.4301,19.3723,19.3787,34800.0
2005-09-20 14:10:00,30.19,30.22,30.02,30.13,65900.0,19.3787,19.398,19.2696,19.3402,65900.0
2005-09-20 14:20:00,30.15,30.15,30.03,30.05,111200.0,19.353,19.353,19.276,19.2888,111200.0
2005-09-20 14:30:00,30.05,30.18,30.01,30.15,91200.0,19.2888,19.3723,19.2632,19.353,91200.0
2005-09-20 14:40:00,30.14,30.15,29.91,29.92,72600.0,19.3466,19.353,19.199,19.2054,72600.0
2005-09-20 14:50:00,29.99,30.03,29.78,29.81,119500.0,19.2503,19.276,19.1155,19.1348,119500.0
2005-09-20 15:00:00,29.8,29.81,29.52,29.65,98200.0,19.1284,19.1348,18.9486,19.0321,98200.0
2005-09-20 15:10:00,29.65,29.75,29.51,29.52,107200.0,19.0321,19.0963,18.9422,18.9486,107200.0
2005-09-20 15:20:00,29.51,29.6,29.43,29.59,102500.0,18.9422,19.0,18.8909,18.9936,102500.0
2005-09-20 15:30:00,29.59,29.6,29.52,29.52,117300.0,18.9936,19.0,18.9486,18.9486,117300.0
2005-09-20 15:40:00,29.53,29.54,29.46,29.5,130500.0,18.9551,18.9615,18.9101,18.9358,130500.0
2005-09-20 15:50:00,29.49,29.54,29.42,29.47,188100.0,18.9294,18.9615,18.8845,18.9166,188100.0
2005-09-21 09:30:00,29.29,29.3,29.2,29.27,69200.0,18.801,18.8074,18.7432,18.7882,69200.0
2005-09-21 09:40:00,29.28,29.41,29.27,29.39,208000.0,18.7946,18.878,18.7882,18.8652,208000.0
2005-09-21 09:50:00,29.39,29.9,29.39,29.82,221700.0,18.8652,19.1926,18.8652,19.1412,221700.0
2005-09-21 10:00:00,29.81,30.25,29.74,30.0,227000.0,19.1348,19.4172,19.0899,19.2568,227000.0
2005-09-21 10:10:00,30.01,30.09,29.83,29.83,155800.0,19.2632,19.3145,19.1476,19.1476,155800.0
2005-09-21 10:20:00,29.82,29.96,29.81,29.91,109200.0,19.1412,19.2311,19.1348,19.199,109200.0
2005-09-21 10:30:00,29.93,29.93,29.6,29.6,76600.0,19.2118,19.2118,19.0,19.0,76600.0
2005-09-21 10:40:00,29.58,29.68,29.57,29.61,106400.0,18.9872,19.0513,18.9807,19.0064,106400.0
2005-09-21 10:50:00,29.61,29.74,29.61,29.68,127800.0,19.0064,19.0899,19.0064,19.0513,127800.0
2005-09-21 11:00:00,29.67,29.7,29.47,29.6,86800.0,19.0449,19.0642,18.9166,19.0,86800.0
2005-09-21 11:10:00,29.57,29.68,29.56,29.66,89200.0,18.9807,19.0513,18.9743,19.0385,89200.0
2005-09-21 11:20:00,29.67,29.72,29.66,29.71,84900.0,19.0449,19.077,19.0385,19.0706,84900.0
2005-09-21 11:30:00,29.71,29.71,29.69,29.69,65600.0,19.0706,19.0706,19.0578,19.0578,65600.0
2005-09-21 11:40:00,29.69,29.69,29.57,29.57,94300.0,19.0578,19.0578,18.9807,18.9807,94300.0
2005-09-21 11:50:00,29.56,29.56,29.35,29.38,70100.0,18.9743,18.9743,18.8395,18.8588,70100.0
2005-09-21 12:00:00,29.38,29.69,29.38,29.56,103500.0,18.8588,19.0578,18.8588,18.9743,103500.0
2005-09-21 12:10:00,29.57,29.62,29.55,29.6,28100.0,18.9807,19.0128,18.9679,19.0,28100.0
2005-09-21 12:20:00,29.6,29.67,29.6,29.67,44500.0,19.0,19.0449,19.0,19.0449,44500.0
2005-09-21 12:30:00,29.65,29.67,29.47,29.47,233800.0,19.0321,19.0449,18.9166,18.9166,233800.0
2005-09-21 12:40:00,29.46,29.61,29.43,29.45,57200.0,18.9101,19.0064,18.8909,18.9037,57200.0
2005-09-21 12:50:00,29.45,29.53,29.45,29.5,72900.0,18.9037,18.9551,18.9037,18.9358,72900.0
2005-09-21 13:00:00,29.5,29.5,29.45,29.48,28600.0,18.9358,18.9358,18.9037,18.923,28600.0
2005-09-21 13:10:00,29.48,29.49,29.45,29.45,35000.0,18.923,18.9294,18.9037,18.9037,35000.0
2005-09-21 13:20:00,29.45,29.46,29.4,29.44,32700.0,18.9037,18.9101,18.8716,18.8973,32700.0
2005-09-21 13:30:00,29.43,29.44,29.4,29.41,56200.0,18.8909,18.8973,18.8716,18.878,56200.0
2005-09-21 13:40:00,29.41,29.45,29.41,29.45,37100.0,18.878,18.9037,18.878,18.9037,37100.0
2005-09-21 13:50:00,29.44,29.44,29.37,29.41,81400.0,18.8973,18.8973,18.8524,18.878,81400.0
2005-09-21 14:00:00,29.42,29.44,29.38,29.39,81000.0,18.8845,18.8973,18.8588,18.8652,81000.0
2005-09-21 14:10:00,29.4,29.45,29.36,29.43,59200.0,18.8716,18.9037,18.8459,18.8909,59200.0
2005-09-21 14:20:00,29.43,29.45,29.4,29.44,43400.0,18.8909,18.9037,18.8716,18.8973,43400.0
2005-09-21 14:30:00,29.45,29.51,29.45,29.47,69100.0,18.9037,18.9422,18.9037,18.9166,69100.0
2005-09-21 14:40:00,29.47,29.52,29.45,29.5,99200.0,18.9166,18.9486,18.9037,18.9358,99200.0
2005-09-21 14:50:00,29.5,29.52,29.45,29.51,102900.0,18.9358,18.9486,18.9037,18.9422,102900.0
2005-09-21 15:00:00,29.5,29.52,29.31,29.32,60100.0,18.9358,18.9486,18.8138,18.8203,60100.0
2005-09-21 15:10:00,29.34,29.41,29.32,29.33,30100.0,18.8331,18.878,18.8203,18.8267,30100.0
2005-09-21 15:20:00,29.33,29.34,29.19,29.23,77700.0,18.8267,18.8331,18.7368,18.7625,77700.0
2005-09-21 15:30:00,29.23,29.33,29.21,29.32,64000.0,18.7625,18.8267,18.7497,18.8203,64000.0
2005-09-21 15:40:00,29.31,29.37,29.31,29.35,87900.0,18.8138,18.8524,18.8138,18.8395,87900.0
2005-09-21 15:50:00,29.35,29.36,29.2,29.25,101900.0,18.8395,18.8459,18.7432,18.7753,101900.0
2005-09-22 09:30:00,29.3,29.45,29.22,29.3,100700.0,18.8074,18.9037,18.7561,18.8074,100700.0
2005-09-22 09:40:00,29.26,29.43,29.26,29.41,76600.0,18.7818,18.8909,18.7818,18.878,76600.0
2005-09-22 09:50:00,29.41,29.8,29.41,29.8,180000.0,18.878,19.1284,18.878,19.1284,180000.0
2005-09-22 10:00:00,29.8,29.9,29.61,29.62,207800.0,19.1284,19.1926,19.0064,19.0128,207800.0
2005-09-22 10:10:00,29.61,29.67,29.61,29.63,101300.0,19.0064,19.0449,19.0064,19.0193,101300.0
2005-09-22 10:20:00,29.63,29.63,29.4,29.43,94700.0,19.0193,19.0193,18.8716,18.8909,94700.0
2005-09-22 10:30:00,29.45,29.65,29.43,29.57,63600.0,18.9037,19.0321,18.8909,18.9807,63600.0
2005-09-22 10:40:00,29.56,29.62,29.51,29.56,37500.0,18.9743,19.0128,18.9422,18.9743,37500.0
2005-09-22 10:50:00,29.56,29.57,29.5,29.51,37700.0,18.9743,18.9807,18.9358,18.9422,37700.0
2005-09-22 11:00:00,29.51,29.59,29.46,29.46,21500.0,18.9422,18.9936,18.9101,18.9101,21500.0
2005-09-22 11:10:00,29.47,29.49,29.4,29.45,34000.0,18.9166,18.9294,18.8716,18.9037,34000.0
2005-09-22 11:20:00,29.43,29.46,29.38,29.39,55000.0,18.8909,18.9101,18.8588,18.8652,55000.0
2005-09-22 11:30:00,29.39,29.41,29.29,29.29,79000.0,18.8652,18.878,18.801,18.801,79000.0
2005-09-22 11:40:00,29.29,29.32,29.28,29.3,29900.0,18.801,18.8203,18.7946,18.8074,29900.0
2005-09-22 11:50:00,29.31,29.44,29.3,29.42,20400.0,18.8138,18.8973,18.8074,18.8845,20400.0
2005-09-22 12:00:00,29.43,29.43,29.3,29.31,27900.0,18.8909,18.8909,18.8074,18.8138,27900.0
2005-09-22 12:10:00,29.31,29.32,29.31,29.31,7300.0,18.8138,18.8203,18.8138,18.8138,7300.0
2005-09-22 12:20:00,29.31,29.4,29.31,29.4,25100.0,18.8138,18.8716,18.8138,18.8716,25100.0
2005-09-22 12:30:00,29.39,29.45,29.38,29.42,11600.0,18.8652,18.9037,18.8588,18.8845,11600.0
2005-09-22 12:40:00,29.42,29.43,29.4,29.4,53600.0,18.8845,18.8909,18.8716,18.8716,53600.0
2005-09-22 12:50:00,29.4,29.4,29.3,29.32,59300.0,18.8716,18.8716,18.8074,18.8203,59300.0
2005-09-22 13:00:00,29.32,29.35,29.3,29.35,11500.0,18.8203,18.8395,18.8074,18.8395,11500.0
2005-09-22 13:10:00,29.35,29.49,29.35,29.49,33200.0,18.8395,18.9294,18.8395,18.9294,33200.0
2005-09-22 13:20:00,29.48,29.48,29.4,29.4,13700.0,18.923,18.923,18.8716,18.8716,13700.0
2005-09-22 13:30:00,29.4,29.45,29.37,29.43,23600.0,18.8716,18.9037,18.8524,18.8909,23600.0
2005-09-22 13:40:00,29.45,29.66,29.44,29.63,32900.0,18.9037,19.0385,18.8973,19.0193,32900.0
2005-09-22 13:50:00,29.63,29.63,29.44,29.61,69200.0,19.0193,19.0193,18.8973,19.0064,69200.0
2005-09-22 14:00:00,29.6,29.66,29.56,29.63,25500.0,19.0,19.0385,18.9743,19.0193,25500.0
2005-09-22 14:10:00,29.63,29.63,29.49,29.53,24700.0,19.0193,19.0193,18.9294,18.9551,24700.0
2005-09-22 14:20:00,29.54,29.65,29.4,29.54,133900.0,18.9615,19.0321,18.8716,18.9615,133900.0
2005-09-22 14:30:00,29.53,29.56,29.5,29.56,43100.0,18.9551,18.9743,18.9358,18.9743,43100.0
2005-09-22 14:40:00,29.53,29.6,29.53,29.58,40400.0,18.9551,19.0,18.9551,18.9872,40400.0
2005-09-22 14:50:00,29.57,29.59,29.51,29.54,37200.0,18.9807,18.9936,18.9422,18.9615,37200.0
2005-09-22 15:00:00,29.54,29.63,29.5,29.6,70400.0,18.9615,19.0193,18.9358,19.0,70400.0
2005-09-22 15:10:00,29.59,29.9,29.59,29.89,78800.0,18.9936,19.1926,18.9936,19.1861,78800.0
2005-09-22 15:20:00,29.97,29.98,29.81,29.91,119800.0,19.2375,19.2439,19.1348,19.199,119800.0
2005-09-22 15:30:00,29.91,30.02,29.91,30.02,134200.0,19.199,19.2696,19.199,19.2696,134200.0
2005-09-22 15:40:00,30.01,30.04,29.85,29.93,160400.0,19.2632,19.2824,19.1605,19.2118,160400.0
2005-09-22 15:50:00,29.91,30.05,29.91,30.02,181700.0,19.199,19.2888,19.199,19.2696,181700.0
2005-09-23 09:30:00,30.02,30.25,30.01,30.24,88500.0,19.2696,19.4172,19.2632,19.4108,88500.0
2005-09-23 09:40:00,30.23,30.23,30.05,30.13,81300.0,19.4044,19.4044,19.2888,19.3402,81300.0
2005-09-23 09:50:00,30.1,30.19,29.91,29.92,170200.0,19.3209,19.3787,19.199,19.2054,170200.0
2005-09-23 10:00:00,29.9,29.92,29.8,29.86,87800.0,19.1926,19.2054,19.1284,19.1669,87800.0
2005-09-23 10:10:00,29.9,30.0,29.84,29.86,48500.0,19.1926,19.2568,19.1541,19.1669,48500.0
2005-09-23 10:20:00,29.87,29.9,29.71,29.71,110500.0,19.1733,19.1926,19.0706,19.0706,110500.0
2005-09-23 10:30:00,29.71,29.73,29.62,29.66,95300.0,19.0706,19.0834,19.0128,19.0385,95300.0
2005-09-23 10:40:00,29.67,29.67,29.59,29.59,107600.0,19.0449,19.0449,18.9936,18.9936,107600.0
2005-09-23 10:50:00,29.59,29.73,29.56,29.73,97700.0,18.9936,19.0834,18.9743,19.0834,97700.0
2005-09-23 11:00:00,29.74,29.85,29.74,29.83,109400.0,19.0899,19.1605,19.0899,19.1476,109400.0
2005-09-23 11:10:00,29.84,29.87,29.83,29.86,23800.0,19.1541,19.1733,19.1476,19.1669,23800.0
2005-09-23 11:20:00,29.87,29.91,29.73,29.76,32400.0,19.1733,19.199,19.0834,19.1027,32400.0
2005-09-23 11:30:00,29.76,29.76,29.63,29.68,72200.0,19.1027,19.1027,19.0193,19.0513,72200.0
2005-09-23 11:40:00,29.68,29.69,29.65,29.67,27800.0,19.0513,19.0578,19.0321,19.0449,27800.0
2005-09-23 11:50:00,29.68,29.78,29.67,29.72,53400.0,19.0513,19.1155,19.0449,19.077,53400.0
2005-09-23 12:00:00,29.73,29.75,29.7,29.72,28700.0,19.0834,19.0963,19.0642,19.077,28700.0
2005-09-23 12:10:00,29.71,29.74,29.69,29.73,34800.0,19.0706,19.0899,19.0578,19.0834,34800.0
2005-09-23 12:20:00,29.72,29.79,29.71,29.78,38000.0,19.077,19.122,19.0706,19.1155,38000.0
2005-09-23 12:30:00,29.79,29.8,29.68,29.68,36400.0,19.122,19.1284,19.0513,19.0513,36400.0
2005-09-23 12:40:00,29.68,29.7,29.66,29.69,25800.0,19.0513,19.0642,19.0385,19.0578,25800.0
2005-09-23 12:50:00,29.68,29.69,29.62,29.66,36300.0,19.0513,19.0578,19.0128,19.0385,36300.0
2005-09-23 13:00:00,29.66,29.7,29.59,29.61,71500.0,19.0385,19.0642,18.9936,19.0064,71500.0
2005-09-23 13:10:00,29.59,29.61,29.52,29.58,134900.0,18.9936,19.0064,18.9486,18.9872,134900.0
2005-09-23 13:20:00,29.58,29.64,29.58,29.59,59100.0,18.9872,19.0257,18.9872,18.9936,59100.0
2005-09-23 13:30:00,29.6,29.65,29.59,29.65,57700.0,19.0,19.0321,18.9936,19.0321,57700.0
2005-09-23 13:40:00,29.67,29.69,29.59,29.64,45200.0,19.0449,19.0578,18.9936,19.0257,45200.0
2005-09-23 13:50:00,29.63,29.7,29.57,29.65,101400.0,19.0193,19.0642,18.9807,19.0321,101400.0
2005-09-23 14:00:00,29.65,29.78,29.64,29.65,81900.0,19.0321,19.1155,19.0257,19.0321,81900.0
2005-09-23 14:10:00,29.65,29.65,29.6,29.61,218100.0,19.0321,19.0321,19.0,19.0064,218100.0
2005-09-23 14:20:00,29.62,29.63,29.56,29.58,187800.0,19.0128,19.0193,18.9743,18.9872,187800.0
2005-09-23 14:30:00,29.56,29.56,29.5,29.51,99200.0,18.9743,18.9743,18.9358,18.9422,99200.0
2005-09-23 14:40:00,29.5,29.54,29.5,29.52,74400.0,18.9358,18.9615,18.9358,18.9486,74400.0
2005-09-23 14:50:00,29.52,29.55,29.5,29.55,72300.0,18.9486,18.9679,18.9358,18.9679,72300.0
2005-09-23 15:00:00,29.55,29.57,29.46,29.51,137200.0,18.9679,18.9807,18.9101,18.9422,137200.0
2005-09-23 15:10:00,29.5,29.51,29.3,29.42,216900.0,18.9358,18.9422,18.8074,18.8845,216900.0
2005-09-23 15:20:00,29.43,29.46,29.37,29.45,115400.0,18.8909,18.9101,18.8524,18.9037,115400.0
2005-09-23 15:30:00,29.45,29.46,29.37,29.45,111000.0,18.9037,18.9101,18.8524,18.9037,111000.0
2005-09-23 15:40:00,29.44,29.45,29.35,29.42,146800.0,18.8973,18.9037,18.8395,18.8845,146800.0
2005-09-23 15:50:00,29.42,29.46,29.39,29.43,226400.0,18.8845,18.9101,18.8652,18.8909,226400.0
2005-09-26 09:30:00,29.51,29.94,29.51,29.84,213300.0,18.9422,19.2182,18.9422,19.1541,213300.0
2005-09-26 09:40:00,29.84,30.03,29.82,29.96,209200.0,19.1541,19.276,19.1412,19.2311,209200.0
2005-09-26 09:50:00,29.92,29.92,29.56,29.72,170400.0,19.2054,19.2054,18.9743,19.077,170400.0
2005-09-26 10:00:00,29.7,29.7,29.45,29.66,64800.0,19.0642,19.0642,18.9037,19.0385,64800.0
2005-09-26 10:10:00,29.66,29.78,29.66,29.75,62400.0,19.0385,19.1155,19.0385,19.0963,62400.0
2005-09-26 10:20:00,29.76,29.89,29.75,29.88,76100.0,19.1027,19.1861,19.0963,19.1797,76100.0
2005-09-26 10:30:00,29.87,29.9,29.78,29.89,43900.0,19.1733,19.1926,19.1155,19.1861,43900.0
2005-09-26 10:40:00,29.9,29.92,29.82,29.85,39700.0,19.1926,19.2054,19.1412,19.1605,39700.0
2005-09-26 10:50:00,29.85,29.86,29.8,29.85,26300.0,19.1605,19.1669,19.1284,19.1605,26300.0
2005-09-26 11:00:00,29.85,29.88,29.85,29.85,32800.0,19.1605,19.1797,19.1605,19.1605,32800.0
2005-09-26 11:10:00,29.85,29.92,29.85,29.9,35200.0,19.1605,19.2054,19.1605,19.1926,35200.0
2005-09-26 11:20:00,29.9,29.92,29.86,29.92,39300.0,19.1926,19.2054,19.1669,19.2054,39300.0
2005-09-26 11:30:00,29.91,29.91,29.8,29.85,41000.0,19.199,19.199,19.1284,19.1605,41000.0
2005-09-26 11:40:00,29.86,29.92,29.8,29.82,31900.0,19.1669,19.2054,19.1284,19.1412,31900.0
2005-09-26 11:50:00,29.83,29.91,29.83,29.84,27600.0,19.1476,19.199,19.1476,19.1541,27600.0
2005-09-26 12:00:00,29.84,29.85,29.75,29.75,26700.0,19.1541,19.1605,19.0963,19.0963,26700.0
2005-09-26 12:10:00,29.75,29.82,29.75,29.79,19900.0,19.0963,19.1412,19.0963,19.122,19900.0
2005-09-26 12:20:00,29.79,29.79,29.64,29.64,28300.0,19.122,19.122,19.0257,19.0257,28300.0
2005-09-26 12:30:00,29.63,29.64,29.55,29.6,32400.0,19.0193,19.0257,18.9679,19.0,32400.0
2005-09-26 12:40:00,29.6,29.64,29.52,29.52,46000.0,19.0,19.0257,18.9486,18.9486,46000.0
2005-09-26 12:50:00,29.53,29.56,29.52,29.55,24200.0,18.9551,18.9743,18.9486,18.9679,24200.0
2005-09-26 13:00:00,29.55,29.63,29.52,29.52,30300.0,18.9679,19.0193,18.9486,18.9486,30300.0
2005-09-26 13:10:00,29.53,29.54,29.43,29.5,43800.0,18.9551,18.9615,18.8909,18.9358,43800.0
2005-09-26 13:20:00,29.49,29.59,29.47,29.52,54800.0,18.9294,18.9936,18.9166,18.9486,54800.0
2005-09-26 13:30:00,29.53,29.58,29.42,29.42,49700.0,18.9551,18.9872,18.8845,18.8845,49700.0
2005-09-26 13:40:00,29.45,29.58,29.45,29.56,37800.0,18.9037,18.9872,18.9037,18.9743,37800.0
2005-09-26 13:50:00,29.57,29.67,29.56,29.61,41300.0,18.9807,19.0449,18.9743,19.0064,41300.0
2005-09-26 14:00:00,29.6,29.64,29.57,29.6,34300.0,19.0,19.0257,18.9807,19.0,34300.0
2005-09-26 14:10:00,29.6,29.63,29.43,29.44,41600.0,19.0,19.0193,18.8909,18.8973,41600.0
2005-09-26 14:20:00,29.44,29.51,29.39,29.43,89100.0,18.8973,18.9422,18.8652,18.8909,89100.0
2005-09-26 14:30:00,29.43,29.48,29.35,29.43,85800.0,18.8909,18.923,18.8395,18.8909,85800.0
2005-09-26 14:40:00,29.43,29.47,29.38,29.4,76600.0,18.8909,18.9166,18.8588,18.8716,76600.0
2005-09-26 14:50:00,29.39,29.46,29.39,29.41,52400.0,18.8652,18.9101,18.8652,18.878,52400.0
2005-09-26 15:00:00,29.41,29.51,29.4,29.51,61900.0,18.878,18.9422,18.8716,18.9422,61900.0
2005-09-26 15:10:00,29.52,29.58,29.5,29.52,60800.0,18.9486,18.9872,18.9358,18.9486,60800.0
2005-09-26 15:20:00,29.52,29.6,29.51,29.56,72300.0,18.9486,19.0,18.9422,18.9743,72300.0
2005-09-26 15:30:00,29.62,29.71,29.56,29.7,140700.0,19.0128,19.0706,18.9743,19.0642,140700.0
2005-09-26 15:40:00,29.71,29.72,29.66,29.69,87200.0,19.0706,19.077,19.0385,19.0578,87200.0
2005-09-26 15:50:00,29.69,29.7,29.64,29.65,99000.0,19.0578,19.0642,19.0257,19.0321,99000.0
2005-09-27 09:30:00,29.74,29.79,29.51,29.52,58200.0,19.0899,19.122,18.9422,18.9486,58200.0
2005-09-27 09:40:00,29.53,29.64,29.39,29.55,53900.0,18.9551,19.0257,18.8652,18.9679,53900.0
2005-09-27 09:50:00,29.56,29.69,29.56,29.69,26200.0,18.9743,19.0578,18.9743,19.0578,26200.0
2005-09-27 10:00:00,29.69,29.71,29.39,29.54,49500.0,19.0578,19.0706,18.8652,18.9615,49500.0
2005-09-27 10:10:00,29.54,29.57,29.46,29.5,43500.0,18.9615,18.9807,18.9101,18.9358,43500.0
2005-09-27 10:20:00,29.51,29.54,29.37,29.47,45100.0,18.9422,18.9615,18.8524,18.9166,45100.0
2005-09-27 10:30:00,29.47,29.55,29.43,29.47,46400.0,18.9166,18.9679,18.8909,18.9166,46400.0
2005-09-27 10:40:00,29.48,29.5,29.4,29.41,46000.0,18.923,18.9358,18.8716,18.878,46000.0
2005-09-27 10:50:00,29.43,29.54,29.4,29.54,41600.0,18.8909,18.9615,18.8716,18.9615,41600.0
2005-09-27 11:00:00,29.54,29.54,29.4,29.42,41900.0,18.9615,18.9615,18.8716,18.8845,41900.0
2005-09-27 11:10:00,29.44,29.46,29.36,29.39,25100.0,18.8973,18.9101,18.8459,18.8652,25100.0
2005-09-27 11:20:00,29.39,29.4,29.27,29.36,76300.0,18.8652,18.8716,18.7882,18.8459,76300.0
2005-09-27 11:30:00,29.35,29.36,29.3,29.31,41100.0,18.8395,18.8459,18.8074,18.8138,41100.0
2005-09-27 11:40:00,29.3,29.38,29.27,29.36,49000.0,18.8074,18.8588,18.7882,18.8459,49000.0
2005-09-27 11:50:00,29.34,29.35,29.32,29.35,24200.0,18.8331,18.8395,18.8203,18.8395,24200.0
2005-09-27 12:00:00,29.35,29.4,29.32,29.35,35200.0,18.8395,18.8716,18.8203,18.8395,35200.0
2005-09-27 12:10:00,29.36,29.38,29.34,29.36,15100.0,18.8459,18.8588,18.8331,18.8459,15100.0
2005-09-27 12:20:00,29.37,29.39,29.34,29.38,11000.0,18.8524,18.8652,18.8331,18.8588,11000.0
2005-09-27 12:30:00,29.38,29.42,29.38,29.42,17000.0,18.8588,18.8845,18.8588,18.8845,17000.0
2005-09-27 12:40:00,29.41,29.5,29.41,29.48,27900.0,18.878,18.9358,18.878,18.923,27900.0
2005-09-27 12:50:00,29.49,29.49,29.41,29.42,17900.0,18.9294,18.9294,18.878,18.8845,17900.0
2005-09-27 13:00:00,29.42,29.48,29.42,29.47,32000.0,18.8845,18.923,18.8845,18.9166,32000.0
2005-09-27 13:10:00,29.47,29.49,29.44,29.45,24600.0,18.9166,18.9294,18.8973,18.9037,24600.0
2005-09-27 13:20:00,29.45,29.48,29.41,29.48,27000.0,18.9037,18.923,18.878,18.923,27000.0
2005-09-27 13:30:00,29.48,29.5,29.46,29.49,23800.0,18.923,18.9358,18.9101,18.9294,23800.0
2005-09-27 13:40:00,29.49,29.49,29.42,29.43,24900.0,18.9294,18.9294,18.8845,18.8909,24900.0
2005-09-27 13:50:00,29.43,29.55,29.42,29.55,31900.0,18.8909,18.9679,18.8845,18.9679,31900.0
2005-09-27 14:00:00,29.54,29.59,29.46,29.5,33500.0,18.9615,18.9936,18.9101,18.9358,33500.0
2005-09-27 14:10:00,29.5,29.55,29.49,29.5,20300.0,18.9358,18.9679,18.9294,18.9358,20300.0
2005-09-27 14:20:00,29.5,29.5,29.45,29.46,15200.0,18.9358,18.9358,18.9037,18.9101,15200.0
2005-09-27 14:30:00,29.47,29.55,29.46,29.54,21700.0,18.9166,18.9679,18.9101,18.9615,21700.0
2005-09-27 14:40:00,29.53,29.66,29.53,29.64,37600.0,18.9551,19.0385,18.9551,19.0257,37600.0
2005-09-27 14:50:00,29.64,29.74,29.61,29.74,38000.0,19.0257,19.0899,19.0064,19.0899,38000.0
2005-09-27 15:00:00,29.75,29.79,29.65,29.66,62100.0,19.0963,19.122,19.0321,19.0385,62100.0
2005-09-27 15:10:00,29.66,29.7,29.6,29.61,48000.0,19.0385,19.0642,19.0,19.0064,48000.0
2005-09-27 15:20:00,29.62,29.75,29.6,29.73,79600.0,19.0128,19.0963,19.0,19.0834,79600.0
2005-09-27 15:30:00,29.73,29.76,29.7,29.7,82900.0,19.0834,19.1027,19.0642,19.0642,82900.0
2005-09-27 15:40:00,29.7,29.71,29.67,29.68,67100.0,19.0642,19.0706,19.0449,19.0513,67100.0
2005-09-27 15:50:00,29.68,29.71,29.66,29.66,86800.0,19.0513,19.0706,19.0385,19.0385,86800.0
2005-09-28 09:30:00,29.83,29.9,29.78,29.87,54200.0,19.1476,19.1926,19.1155,19.1733,54200.0
2005-09-28 09:40:00,29.87,29.94,29.84,29.93,28700.0,19.1733,19.2182,19.1541,19.2118,28700.0
2005-09-28 09:50:00,29.94,30.0,29.94,30.0,52800.0,19.2182,19.2568,19.2182,19.2568,52800.0
2005-09-28 10:00:00,30.0,30.05,29.94,29.97,38400.0,19.2568,19.2888,19.2182,19.2375,38400.0
2005-09-28 10:10:00,29.97,29.99,29.93,29.93,25200.0,19.2375,19.2503,19.2118,19.2118,25200.0
2005-09-28 10:20:00,29.93,29.96,29.89,29.91,25900.0,19.2118,19.2311,19.1861,19.199,25900.0
2005-09-28 10:30:00,29.93,29.94,29.85,29.86,44800.0,19.2118,19.2182,19.1605,19.1669,44800.0
2005-09-28 10:40:00,29.86,29.9,29.85,29.88,36200.0,19.1669,19.1926,19.1605,19.1797,36200.0
2005-09-28 10:50:00,29.89,29.97,29.88,29.93,24900.0,19.1861,19.2375,19.1797,19.2118,24900.0
2005-09-28 11:00:00,29.93,29.97,29.93,29.93,13400.0,19.2118,19.2375,19.2118,19.2118,13400.0
2005-09-28 11:10:00,29.93,29.94,29.86,29.87,41000.0,19.2118,19.2182,19.1669,19.1733,41000.0
2005-09-28 11:20:00,29.87,29.9,29.86,29.86,43900.0,19.1733,19.1926,19.1669,19.1669,43900.0
2005-09-28 11:30:00,29.85,29.88,29.75,29.75,36800.0,19.1605,19.1797,19.0963,19.0963,36800.0
2005-09-28 11:40:00,29.74,29.75,29.51,29.6,63300.0,19.0899,19.0963,18.9422,19.0,63300.0
2005-09-28 11:50:00,29.6,29.63,29.51,29.51,35000.0,19.0,19.0193,18.9422,18.9422,35000.0
2005-09-28 12:00:00,29.5,29.5,29.37,29.37,10500.0,18.9358,18.9358,18.8524,18.8524,10500.0
2005-09-28 12:10:00,29.36,29.39,29.29,29.33,48600.0,18.8459,18.8652,18.801,18.8267,48600.0
2005-09-28 12:20:00,29.34,29.44,29.32,29.43,43800.0,18.8331,18.8973,18.8203,18.8909,43800.0
2005-09-28 12:30:00,29.43,29.49,29.41,29.45,19900.0,18.8909,18.9294,18.878,18.9037,19900.0
2005-09-28 12:40:00,29.44,29.46,29.42,29.46,20300.0,18.8973,18.9101,18.8845,18.9101,20300.0
2005-09-28 12:50:00,29.46,29.47,29.44,29.45,17300.0,18.9101,18.9166,18.8973,18.9037,17300.0
2005-09-28 13:00:00,29.45,29.49,29.44,29.47,14600.0,18.9037,18.9294,18.8973,18.9166,14600.0
2005-09-28 13:10:00,29.48,29.49,29.45,29.48,27400.0,18.923,18.9294,18.9037,18.923,27400.0
2005-09-28 13:20:00,29.47,29.49,29.44,29.45,17400.0,18.9166,18.9294,18.8973,18.9037,17400.0
2005-09-28 13:30:00,29.45,29.45,29.4,29.42,56800.0,18.9037,18.9037,18.8716,18.8845,56800.0
2005-09-28 13:40:00,29.42,29.45,29.4,29.43,37300.0,18.8845,18.9037,18.8716,18.8909,37300.0
2005-09-28 13:50:00,29.42,29.48,29.42,29.47,51700.0,18.8845,18.923,18.8845,18.9166,51700.0
2005-09-28 14:00:00,29.48,29.52,29.47,29.51,14300.0,18.923,18.9486,18.9166,18.9422,14300.0
2005-09-28 14:10:00,29.52,29.6,29.52,29.55,18000.0,18.9486,19.0,18.9486,18.9679,18000.0
2005-09-28 14:20:00,29.54,29.7,29.53,29.69,15200.0,18.9615,19.0642,18.9551,19.0578,15200.0
2005-09-28 14:30:00,29.67,29.67,29.62,29.63,12600.0,19.0449,19.0449,19.0128,19.0193,12600.0
2005-09-28 14:40:00,29.63,29.67,29.59,29.61,26100.0,19.0193,19.0449,18.9936,19.0064,26100.0
2005-09-28 14:50:00,29.61,29.65,29.6,29.64,14100.0,19.0064,19.0321,19.0,19.0257,14100.0
2005-09-28 15:00:00,29.64,29.66,29.6,29.61,19000.0,19.0257,19.0385,19.0,19.0064,19000.0
2005-09-28 15:10:00,29.6,29.68,29.6,29.65,18200.0,19.0,19.0513,19.0,19.0321,18200.0
2005-09-28 15:20:00,29.64,29.65,29.6,29.6,19800.0,19.0257,19.0321,19.0,19.0,19800.0
2005-09-28 15:30:00,29.6,29.68,29.59,29.61,30000.0,19.0,19.0513,18.9936,19.0064,30000.0
2005-09-28 15:40:00,29.62,29.64,29.58,29.6,40400.0,19.0128,19.0257,18.9872,19.0,40400.0
2005-09-28 15:50:00,29.6,29.68,29.6,29.64,106200.0,19.0,19.0513,19.0,19.0257,106200.0
2005-09-29 09:30:00,29.61,29.9,29.51,29.51,40900.0,19.0064,19.1926,18.9422,18.9422,40900.0
2005-09-29 09:40:00,29.5,29.56,29.48,29.56,38900.0,18.9358,18.9743,18.923,18.9743,38900.0
2005-09-29 09:50:00,29.57,29.67,29.56,29.58,33600.0,18.9807,19.0449,18.9743,18.9872,33600.0
2005-09-29 10:00:00,29.57,29.69,29.53,29.54,28200.0,18.9807,19.0578,18.9551,18.9615,28200.0
2005-09-29 10:10:00,29.54,29.56,29.49,29.53,144300.0,18.9615,18.9743,18.9294,18.9551,144300.0
2005-09-29 10:20:00,29.54,29.71,29.52,29.65,31400.0,18.9615,19.0706,18.9486,19.0321,31400.0
2005-09-29 10:30:00,29.65,29.67,29.54,29.62,25200.0,19.0321,19.0449,18.9615,19.0128,25200.0
2005-09-29 10:40:00,29.62,29.76,29.62,29.64,32000.0,19.0128,19.1027,19.0128,19.0257,32000.0
2005-09-29 10:50:00,29.63,29.67,29.54,29.55,18500.0,19.0193,19.0449,18.9615,18.9679,18500.0
2005-09-29 11:00:00,29.55,29.57,29.49,29.49,115800.0,18.9679,18.9807,18.9294,18.9294,115800.0
2005-09-29 11:10:00,29.49,29.57,29.48,29.52,20300.0,18.9294,18.9807,18.923,18.9486,20300.0
2005-09-29 11:20:00,29.53,29.55,29.49,29.5,43500.0,18.9551,18.9679,18.9294,18.9358,43500.0
2005-09-29 11:30:00,29.51,29.53,29.5,29.53,27700.0,18.9422,18.9551,18.9358,18.9551,27700.0
2005-09-29 11:40:00,29.52,29.59,29.5,29.58,19500.0,18.9486,18.9936,18.9358,18.9872,19500.0
2005-09-29 11:50:00,29.57,29.85,29.56,29.79,67100.0,18.9807,19.1605,18.9743,19.122,67100.0
2005-09-29 12:00:00,29.8,29.84,29.75,29.78,48300.0,19.1284,19.1541,19.0963,19.1155,48300.0
2005-09-29 12:10:00,29.77,29.81,29.77,29.8,13300.0,19.1091,19.1348,19.1091,19.1284,13300.0
2005-09-29 12:20:00,29.8,29.81,29.77,29.79,17500.0,19.1284,19.1348,19.1091,19.122,17500.0
2005-09-29 12:30:00,29.78,29.8,29.77,29.79,14400.0,19.1155,19.1284,19.1091,19.122,14400.0
2005-09-29 12:40:00,29.8,29.86,29.8,29.85,41700.0,19.1284,19.1669,19.1284,19.1605,41700.0
2005-09-29 12:50:00,29.85,29.9,29.84,29.9,33200.0,19.1605,19.1926,19.1541,19.1926,33200.0
2005-09-29 13:00:00,29.9,29.97,29.89,29.93,39200.0,19.1926,19.2375,19.1861,19.2118,39200.0
2005-09-29 13:10:00,29.93,29.97,29.91,29.96,40200.0,19.2118,19.2375,19.199,19.2311,40200.0
2005-09-29 13:20:00,29.95,30.04,29.93,30.04,79900.0,19.2247,19.2824,19.2118,19.2824,79900.0
2005-09-29 13:30:00,30.02,30.09,29.97,29.97,96100.0,19.2696,19.3145,19.2375,19.2375,96100.0
2005-09-29 13:40:00,29.97,30.0,29.96,29.97,173600.0,19.2375,19.2568,19.2311,19.2375,173600.0
2005-09-29 13:50:00,29.97,30.05,29.93,30.02,341200.0,19.2375,19.2888,19.2118,19.2696,341200.0
2005-09-29 14:00:00,30.04,30.13,30.03,30.12,56000.0,19.2824,19.3402,19.276,19.3338,56000.0
2005-09-29 14:10:00,30.11,30.18,30.11,30.14,114500.0,19.3274,19.3723,19.3274,19.3466,114500.0
2005-09-29 14:20:00,30.13,30.18,30.13,30.16,44000.0,19.3402,19.3723,19.3402,19.3595,44000.0
2005-09-29 14:30:00,30.16,30.16,30.09,30.1,99000.0,19.3595,19.3595,19.3145,19.3209,99000.0
2005-09-29 14:40:00,30.1,30.17,30.1,30.14,83700.0,19.3209,19.3659,19.3209,19.3466,83700.0
2005-09-29 14:50:00,30.14,30.16,30.13,30.14,60600.0,19.3466,19.3595,19.3402,19.3466,60600.0
2005-09-29 15:00:00,30.15,30.22,30.15,30.22,105600.0,19.353,19.398,19.353,19.398,105600.0
2005-09-29 15:10:00,30.22,30.28,30.17,30.24,99800.0,19.398,19.4365,19.3659,19.4108,99800.0
2005-09-29 15:20:00,30.24,30.31,30.22,30.28,92100.0,19.4108,19.4557,19.398,19.4365,92100.0
2005-09-29 15:30:00,30.28,30.38,30.26,30.34,98700.0,19.4365,19.5007,19.4236,19.475,98700.0
2005-09-29 15:40:00,30.34,30.43,30.34,30.42,161100.0,19.475,19.5328,19.475,19.5263,161100.0
2005-09-29 15:50:00,30.43,30.5,30.42,30.42,225700.0,19.5328,19.5777,19.5263,19.5263,225700.0
2005-09-30 09:30:00,30.35,30.36,30.0,30.27,114000.0,19.4814,19.4878,19.2568,19.4301,114000.0
2005-09-30 09:40:00,30.27,30.32,30.22,30.25,56400.0,19.4301,19.4622,19.398,19.4172,56400.0
2005-09-30 09:50:00,30.26,30.26,30.17,30.21,84600.0,19.4236,19.4236,19.3659,19.3916,84600.0
2005-09-30 10:00:00,30.21,30.34,30.15,30.3,100400.0,19.3916,19.475,19.353,19.4493,100400.0
2005-09-30 10:10:00,30.3,30.3,30.2,30.24,35400.0,19.4493,19.4493,19.3851,19.4108,35400.0
2005-09-30 10:20:00,30.24,30.25,30.2,30.21,31100.0,19.4108,19.4172,19.3851,19.3916,31100.0
2005-09-30 10:30:00,30.2,30.23,30.15,30.15,63500.0,19.3851,19.4044,19.353,19.353,63500.0
2005-09-30 10:40:00,30.15,30.18,30.14,30.15,47200.0,19.353,19.3723,19.3466,19.353,47200.0
2005-09-30 10:50:00,30.15,30.17,30.14,30.16,36100.0,19.353,19.3659,19.3466,19.3595,36100.0
2005-09-30 11:00:00,30.16,30.18,30.12,30.12,51200.0,19.3595,19.3723,19.3338,19.3338,51200.0
2005-09-30 11:10:00,30.12,30.13,30.07,30.13,33000.0,19.3338,19.3402,19.3017,19.3402,33000.0
2005-09-30 11:20:00,30.12,30.12,30.05,30.05,33800.0,19.3338,19.3338,19.2888,19.2888,33800.0
2005-09-30 11:30:00,30.05,30.07,30.01,30.04,30600.0,19.2888,19.3017,19.2632,19.2824,30600.0
2005-09-30 11:40:00,30.04,30.13,30.03,30.12,26200.0,19.2824,19.3402,19.276,19.3338,26200.0
2005-09-30 11:50:00,30.11,30.13,30.1,30.11,33200.0,19.3274,19.3402,19.3209,19.3274,33200.0
2005-09-30 12:00:00,30.11,30.12,30.1,30.11,12600.0,19.3274,19.3338,19.3209,19.3274,12600.0
2005-09-30 12:10:00,30.11,30.13,30.06,30.1,54700.0,19.3274,19.3402,19.2953,19.3209,54700.0
2005-09-30 12:20:00,30.09,30.11,30.08,30.11,8200.0,19.3145,19.3274,19.3081,19.3274,8200.0
2005-09-30 12:30:00,30.1,30.14,30.1,30.11,41900.0,19.3209,19.3466,19.3209,19.3274,41900.0
2005-09-30 12:40:00,30.1,30.11,30.08,30.09,14400.0,19.3209,19.3274,19.3081,19.3145,14400.0
2005-09-30 12:50:00,30.09,30.11,30.09,30.1,19600.0,19.3145,19.3274,19.3145,19.3209,19600.0
2005-09-30 13:00:00,30.1,30.1,30.04,30.05,26700.0,19.3209,19.3209,19.2824,19.2888,26700.0
2005-09-30 13:10:00,30.05,30.09,30.03,30.07,29900.0,19.2888,19.3145,19.276,19.3017,29900.0
2005-09-30 13:20:00,30.06,30.12,30.06,30.11,25500.0,19.2953,19.3338,19.2953,19.3274,25500.0
2005-09-30 13:30:00,30.11,30.12,30.1,30.11,21500.0,19.3274,19.3338,19.3209,19.3274,21500.0
2005-09-30 13:40:00,30.11,30.15,30.1,30.12,29300.0,19.3274,19.353,19.3209,19.3338,29300.0
2005-09-30 13:50:00,30.12,30.14,30.09,30.11,32400.0,19.3338,19.3466,19.3145,19.3274,32400.0
2005-09-30 14:00:00,30.1,30.15,30.1,30.15,47400.0,19.3209,19.353,19.3209,19.353,47400.0
2005-09-30 14:10:00,30.15,30.16,30.11,30.15,33900.0,19.353,19.3595,19.3274,19.353,33900.0
2005-09-30 14:20:00,30.16,30.26,30.16,30.25,46400.0,19.3595,19.4236,19.3595,19.4172,46400.0
2005-09-30 14:30:00,30.25,30.28,30.25,30.26,33500.0,19.4172,19.4365,19.4172,19.4236,33500.0
2005-09-30 14:40:00,30.27,30.28,30.25,30.27,31400.0,19.4301,19.4365,19.4172,19.4301,31400.0
2005-09-30 14:50:00,30.28,30.29,30.26,30.29,25600.0,19.4365,19.4429,19.4236,19.4429,25600.0
2005-09-30 15:00:00,30.29,30.4,30.29,30.4,88300.0,19.4429,19.5135,19.4429,19.5135,88300.0
2005-09-30 15:10:00,30.37,30.41,30.31,30.32,84800.0,19.4943,19.5199,19.4557,19.4622,84800.0
2005-09-30 15:20:00,30.32,30.35,30.3,30.3,57300.0,19.4622,19.4814,19.4493,19.4493,57300.0
2005-09-30 15:30:00,30.3,30.33,30.27,30.32,65500.0,19.4493,19.4686,19.4301,19.4622,65500.0
2005-09-30 15:40:00,30.33,30.37,30.26,30.36,75800.0,19.4686,19.4943,19.4236,19.4878,75800.0
2005-09-30 15:50:00,30.35,30.38,30.26,30.38,136800.0,19.4814,19.5007,19.4236,19.5007,136800.0
2005-10-03 09:30:00,30.05,30.2,30.0,30.14,280600.0,19.2888,19.3851,19.2568,19.3466,280600.0
2005-10-03 09:40:00,30.13,30.14,30.0,30.0,83300.0,19.3402,19.3466,19.2568,19.2568,83300.0
2005-10-03 09:50:00,30.0,30.08,29.92,29.96,231100.0,19.2568,19.3081,19.2054,19.2311,231100.0
2005-10-03 10:00:00,29.94,29.99,29.75,29.78,184900.0,19.2182,19.2503,19.0963,19.1155,184900.0
2005-10-03 10:10:00,29.81,29.84,29.75,29.8,117000.0,19.1348,19.1541,19.0963,19.1284,117000.0
2005-10-03 10:20:00,29.82,29.96,29.81,29.96,75400.0,19.1412,19.2311,19.1348,19.2311,75400.0
2005-10-03 10:30:00,29.97,30.08,29.91,30.08,79800.0,19.2375,19.3081,19.199,19.3081,79800.0
2005-10-03 10:40:00,30.06,30.12,30.02,30.12,84400.0,19.2953,19.3338,19.2696,19.3338,84400.0
2005-10-03 10:50:00,30.11,30.18,30.06,30.07,36500.0,19.3274,19.3723,19.2953,19.3017,36500.0
2005-10-03 11:00:00,30.06,30.1,30.0,30.0,55400.0,19.2953,19.3209,19.2568,19.2568,55400.0
2005-10-03 11:10:00,30.0,30.07,29.99,30.04,102800.0,19.2568,19.3017,19.2503,19.2824,102800.0
2005-10-03 11:20:00,30.04,30.05,30.0,30.03,34300.0,19.2824,19.2888,19.2568,19.276,34300.0
2005-10-03 11:30:00,30.04,30.04,30.0,30.01,122000.0,19.2824,19.2824,19.2568,19.2632,122000.0
2005-10-03 11:40:00,30.01,30.02,30.0,30.01,26500.0,19.2632,19.2696,19.2568,19.2632,26500.0
2005-10-03 11:50:00,30.01,30.02,30.0,30.01,29400.0,19.2632,19.2696,19.2568,19.2632,29400.0
2005-10-03 12:00:00,30.01,30.02,30.0,30.01,15700.0,19.2632,19.2696,19.2568,19.2632,15700.0
2005-10-03 12:10:00,30.02,30.02,29.98,29.98,456400.0,19.2696,19.2696,19.2439,19.2439,456400.0
2005-10-03 12:20:00,29.98,30.0,29.95,29.99,16400.0,19.2439,19.2568,19.2247,19.2503,16400.0
2005-10-03 12:30:00,29.98,29.98,29.94,29.94,22100.0,19.2439,19.2439,19.2182,19.2182,22100.0
2005-10-03 12:40:00,29.92,29.94,29.91,29.91,20000.0,19.2054,19.2182,19.199,19.199,20000.0
2005-10-03 12:50:00,29.91,29.92,29.81,29.83,36900.0,19.199,19.2054,19.1348,19.1476,36900.0
2005-10-03 13:00:00,29.83,29.91,29.83,29.91,41200.0,19.1476,19.199,19.1476,19.199,41200.0
2005-10-03 13:10:00,29.9,29.93,29.88,29.88,20800.0,19.1926,19.2118,19.1797,19.1797,20800.0
2005-10-03 13:20:00,29.88,29.93,29.84,29.9,55800.0,19.1797,19.2118,19.1541,19.1926,55800.0
2005-10-03 13:30:00,29.9,29.99,29.86,29.92,39000.0,19.1926,19.2503,19.1669,19.2054,39000.0
2005-10-03 13:40:00,29.92,29.99,29.84,29.84,27900.0,19.2054,19.2503,19.1541,19.1541,27900.0
2005-10-03 13:50:00,29.84,29.93,29.83,29.86,33500.0,19.1541,19.2118,19.1476,19.1669,33500.0
2005-10-03 14:00:00,29.86,29.88,29.85,29.86,36200.0,19.1669,19.1797,19.1605,19.1669,36200.0
2005-10-03 14:10:00,29.84,29.84,29.8,29.81,24400.0,19.1541,19.1541,19.1284,19.1348,24400.0
2005-10-03 14:20:00,29.81,29.84,29.75,29.84,34700.0,19.1348,19.1541,19.0963,19.1541,34700.0
2005-10-03 14:30:00,29.84,29.85,29.8,29.83,35400.0,19.1541,19.1605,19.1284,19.1476,35400.0
2005-10-03 14:40:00,29.83,29.93,29.82,29.9,36800.0,19.1476,19.2118,19.1412,19.1926,36800.0
2005-10-03 14:50:00,29.9,29.94,29.9,29.93,17500.0,19.1926,19.2182,19.1926,19.2118,17500.0
2005-10-03 15:00:00,29.93,30.0,29.91,29.94,26200.0,19.2118,19.2568,19.199,19.2182,26200.0
2005-10-03 15:10:00,29.93,29.99,29.91,29.97,34500.0,19.2118,19.2503,19.199,19.2375,34500.0
2005-10-03 15:20:00,29.97,29.97,29.91,29.91,33500.0,19.2375,19.2375,19.199,19.199,33500.0
2005-10-03 15:30:00,29.92,29.94,29.88,29.89,169900.0,19.2054,19.2182,19.1797,19.1861,169900.0
2005-10-03 15:40:00,29.89,29.9,29.84,29.84,70800.0,19.1861,19.1926,19.1541,19.1541,70800.0
2005-10-03 15:50:00,29.84,29.85,29.77,29.8,373700.0,19.1541,19.1605,19.1091,19.1284,373700.0
2005-10-04 09:30:00,29.93,30.14,29.93,30.1,344400.0,19.2118,19.3466,19.2118,19.3209,344400.0
2005-10-04 09:40:00,30.1,30.1,30.0,30.0,129700.0,19.3209,19.3209,19.2568,19.2568,129700.0
2005-10-04 09:50:00,30.0,30.04,29.98,30.01,329400.0,19.2568,19.2824,19.2439,19.2632,329400.0
2005-10-04 10:00:00,30.0,30.18,30.0,30.17,393900.0,19.2568,19.3723,19.2568,19.3659,393900.0
2005-10-04 10:10:00,30.18,30.36,30.0,30.33,255800.0,19.3723,19.4878,19.2568,19.4686,255800.0
2005-10-04 10:20:00,30.33,30.35,30.28,30.28,130200.0,19.4686,19.4814,19.4365,19.4365,130200.0
2005-10-04 10:30:00,30.29,30.3,30.27,30.3,82800.0,19.4429,19.4493,19.4301,19.4493,82800.0
2005-10-04 10:40:00,30.3,30.3,30.27,30.3,77200.0,19.4493,19.4493,19.4301,19.4493,77200.0
2005-10-04 10:50:00,30.3,30.38,30.28,30.37,100900.0,19.4493,19.5007,19.4365,19.4943,100900.0
2005-10-04 11:00:00,30.36,30.4,30.36,30.38,82700.0,19.4878,19.5135,19.4878,19.5007,82700.0
2005-10-04 11:10:00,30.39,30.4,30.33,30.34,99000.0,19.5071,19.5135,19.4686,19.475,99000.0
2005-10-04 11:20:00,30.34,30.39,30.32,30.37,72900.0,19.475,19.5071,19.4622,19.4943,72900.0
2005-10-04 11:30:00,30.38,30.44,30.38,30.43,102700.0,19.5007,19.5392,19.5007,19.5328,102700.0
2005-10-04 11:40:00,30.44,30.45,30.37,30.37,86300.0,19.5392,19.5456,19.4943,19.4943,86300.0
2005-10-04 11:50:00,30.38,30.39,30.31,30.38,41800.0,19.5007,19.5071,19.4557,19.5007,41800.0
2005-10-04 12:00:00,30.37,30.4,30.34,30.4,29100.0,19.4943,19.5135,19.475,19.5135,29100.0
2005-10-04 12:10:00,30.39,30.42,30.31,30.33,29600.0,19.5071,19.5263,19.4557,19.4686,29600.0
2005-10-04 12:20:00,30.33,30.34,30.3,30.33,24500.0,19.4686,19.475,19.4493,19.4686,24500.0
2005-10-04 12:30:00,30.33,30.37,30.32,30.32,28400.0,19.4686,19.4943,19.4622,19.4622,28400.0
2005-10-04 12:40:00,30.31,30.37,30.31,30.35,21600.0,19.4557,19.4943,19.4557,19.4814,21600.0
2005-10-04 12:50:00,30.36,30.36,30.27,30.28,25300.0,19.4878,19.4878,19.4301,19.4365,25300.0
2005-10-04 13:00:00,30.28,30.3,30.26,30.26,44200.0,19.4365,19.4493,19.4236,19.4236,44200.0
2005-10-04 13:10:00,30.26,30.28,30.17,30.18,66400.0,19.4236,19.4365,19.3659,19.3723,66400.0
2005-10-04 13:20:00,30.18,30.2,30.17,30.19,21700.0,19.3723,19.3851,19.3659,19.3787,21700.0
2005-10-04 13:30:00,30.19,30.2,30.13,30.17,69000.0,19.3787,19.3851,19.3402,19.3659,69000.0
2005-10-04 13:40:00,30.16,30.2,30.12,30.18,43400.0,19.3595,19.3851,19.3338,19.3723,43400.0
2005-10-04 13:50:00,30.17,30.18,30.14,30.16,21800.0,19.3659,19.3723,19.3466,19.3595,21800.0
2005-10-04 14:00:00,30.17,30.2,30.14,30.16,36900.0,19.3659,19.3851,19.3466,19.3595,36900.0
2005-10-04 14:10:00,30.16,30.17,30.08,30.09,48700.0,19.3595,19.3659,19.3081,19.3145,48700.0
2005-10-04 14:20:00,30.08,30.11,29.96,29.96,70700.0,19.3081,19.3274,19.2311,19.2311,70700.0
2005-10-04 14:30:00,29.96,30.0,29.9,29.92,165600.0,19.2311,19.2568,19.1926,19.2054,165600.0
2005-10-04 14:40:00,29.93,30.02,29.93,29.97,63700.0,19.2118,19.2696,19.2118,19.2375,63700.0
2005-10-04 14:50:00,29.97,30.02,29.92,29.95,86000.0,19.2375,19.2696,19.2054,19.2247,86000.0
2005-10-04 15:00:00,29.95,30.08,29.94,30.02,137100.0,19.2247,19.3081,19.2182,19.2696,137100.0
2005-10-04 15:10:00,30.0,30.0,29.88,29.96,64400.0,19.2568,19.2568,19.1797,19.2311,64400.0
2005-10-04 15:20:00,29.97,29.97,29.88,29.94,73200.0,19.2375,19.2375,19.1797,19.2182,73200.0
2005-10-04 15:30:00,29.95,30.0,29.93,29.99,85200.0,19.2247,19.2568,19.2118,19.2503,85200.0
2005-10-04 15:40:00,29.99,30.0,29.94,29.94,123300.0,19.2503,19.2568,19.2182,19.2182,123300.0
2005-10-04 15:50:00,29.95,29.95,29.89,29.9,99000.0,19.2247,19.2247,19.1861,19.1926,99000.0
2005-10-05 09:30:00,29.79,29.82,29.63,29.74,83300.0,19.122,19.1412,19.0193,19.0899,83300.0
2005-10-05 09:40:00,29.73,29.91,29.68,29.86,60400.0,19.0834,19.199,19.0513,19.1669,60400.0
2005-10-05 09:50:00,29.86,30.1,29.85,30.1,60700.0,19.1669,19.3209,19.1605,19.3209,60700.0
2005-10-05 10:00:00,30.1,30.1,29.9,29.94,58700.0,19.3209,19.3209,19.1926,19.2182,58700.0
2005-10-05 10:10:00,29.93,30.04,29.87,30.02,114200.0,19.2118,19.2824,19.1733,19.2696,114200.0
2005-10-05 10:20:00,30.02,30.03,29.98,30.02,84000.0,19.2696,19.276,19.2439,19.2696,84000.0
2005-10-05 10:30:00,30.01,30.05,30.0,30.03,69500.0,19.2632,19.2888,19.2568,19.276,69500.0
2005-10-05 10:40:00,30.03,30.07,30.0,30.0,32500.0,19.276,19.3017,19.2568,19.2568,32500.0
2005-10-05 10:50:00,30.0,30.02,30.0,30.0,49600.0,19.2568,19.2696,19.2568,19.2568,49600.0
2005-10-05 11:00:00,30.0,30.11,30.0,30.11,50100.0,19.2568,19.3274,19.2568,19.3274,50100.0
2005-10-05 11:10:00,30.12,30.19,30.12,30.19,32600.0,19.3338,19.3787,19.3338,19.3787,32600.0
2005-10-05 11:20:00,30.16,30.19,30.03,30.04,19200.0,19.3595,19.3787,19.276,19.2824,19200.0
2005-10-05 11:30:00,30.04,30.14,30.03,30.07,22300.0,19.2824,19.3466,19.276,19.3017,22300.0
2005-10-05 11:40:00,30.06,30.11,30.04,30.08,15900.0,19.2953,19.3274,19.2824,19.3081,15900.0
2005-10-05 11:50:00,30.07,30.1,30.02,30.08,66900.0,19.3017,19.3209,19.2696,19.3081,66900.0
2005-10-05 12:00:00,30.08,30.09,30.0,30.04,144600.0,19.3081,19.3145,19.2568,19.2824,144600.0
2005-10-05 12:10:00,30.08,30.08,30.04,30.08,9600.0,19.3081,19.3081,19.2824,19.3081,9600.0
2005-10-05 12:20:00,30.1,30.1,30.05,30.1,49600.0,19.3209,19.3209,19.2888,19.3209,49600.0
2005-10-05 12:30:00,30.1,30.2,30.1,30.17,43500.0,19.3209,19.3851,19.3209,19.3659,43500.0
2005-10-05 12:40:00,30.16,30.19,30.13,30.14,25500.0,19.3595,19.3787,19.3402,19.3466,25500.0
2005-10-05 12:50:00,30.14,30.15,30.11,30.14,22600.0,19.3466,19.353,19.3274,19.3466,22600.0
2005-10-05 13:00:00,30.14,30.18,30.13,30.14,60600.0,19.3466,19.3723,19.3402,19.3466,60600.0
2005-10-05 13:10:00,30.15,30.17,30.1,30.17,17900.0,19.353,19.3659,19.3209,19.3659,17900.0
2005-10-05 13:20:00,30.18,30.22,30.15,30.16,62100.0,19.3723,19.398,19.353,19.3595,62100.0
2005-10-05 13:30:00,30.16,30.25,30.16,30.22,30000.0,19.3595,19.4172,19.3595,19.398,30000.0
2005-10-05 13:40:00,30.21,30.26,30.18,30.19,52800.0,19.3916,19.4236,19.3723,19.3787,52800.0
2005-10-05 13:50:00,30.19,30.2,30.14,30.19,17900.0,19.3787,19.3851,19.3466,19.3787,17900.0
2005-10-05 14:00:00,30.19,30.2,30.12,30.19,18700.0,19.3787,19.3851,19.3338,19.3787,18700.0
2005-10-05 14:10:00,30.19,30.26,30.19,30.25,71500.0,19.3787,19.4236,19.3787,19.4172,71500.0
2005-10-05 14:20:00,30.25,30.4,30.25,30.4,70300.0,19.4172,19.5135,19.4172,19.5135,70300.0
2005-10-05 14:30:00,30.39,30.4,30.28,30.29,47700.0,19.5071,19.5135,19.4365,19.4429,47700.0
2005-10-05 14:40:00,30.3,30.35,30.26,30.26,35500.0,19.4493,19.4814,19.4236,19.4236,35500.0
2005-10-05 14:50:00,30.28,30.35,30.24,30.27,32300.0,19.4365,19.4814,19.4108,19.4301,32300.0
2005-10-05 15:00:00,30.26,30.33,30.23,30.3,69100.0,19.4236,19.4686,19.4044,19.4493,69100.0
2005-10-05 15:10:00,30.29,30.3,30.23,30.23,32500.0,19.4429,19.4493,19.4044,19.4044,32500.0
2005-10-05 15:20:00,30.22,30.22,30.09,30.17,78500.0,19.398,19.398,19.3145,19.3659,78500.0
2005-10-05 15:30:00,30.16,30.16,30.0,30.03,79700.0,19.3595,19.3595,19.2568,19.276,79700.0
2005-10-05 15:40:00,30.02,30.05,30.0,30.02,119800.0,19.2696,19.2888,19.2568,19.2696,119800.0
2005-10-05 15:50:00,30.02,30.03,30.0,30.0,77900.0,19.2696,19.276,19.2568,19.2568,77900.0
2005-10-06 09:30:00,29.97,30.3,29.97,30.23,36000.0,19.2375,19.4493,19.2375,19.4044,36000.0
2005-10-06 09:40:00,30.21,30.29,29.98,29.99,24700.0,19.3916,19.4429,19.2439,19.2503,24700.0
2005-10-06 09:50:00,29.98,30.15,29.94,30.02,64900.0,19.2439,19.353,19.2182,19.2696,64900.0
2005-10-06 10:00:00,30.02,30.05,29.91,29.93,67200.0,19.2696,19.2888,19.199,19.2118,67200.0
2005-10-06 10:10:00,29.93,30.07,29.93,29.94,63000.0,19.2118,19.3017,19.2118,19.2182,63000.0
2005-10-06 10:20:00,29.92,30.0,29.91,29.96,44400.0,19.2054,19.2568,19.199,19.2311,44400.0
2005-10-06 10:30:00,29.97,30.08,29.91,29.93,56400.0,19.2375,19.3081,19.199,19.2118,56400.0
2005-10-06 10:40:00,29.93,30.03,29.93,30.0,37900.0,19.2118,19.276,19.2118,19.2568,37900.0
2005-10-06 10:50:00,29.99,30.02,29.95,30.01,77100.0,19.2503,19.2696,19.2247,19.2632,77100.0
2005-10-06 11:00:00,30.0,30.05,30.0,30.05,26200.0,19.2568,19.2888,19.2568,19.2888,26200.0
2005-10-06 11:10:00,30.05,30.09,30.02,30.09,26900.0,19.2888,19.3145,19.2696,19.3145,26900.0
2005-10-06 11:20:00,30.05,30.08,30.01,30.07,28000.0,19.2888,19.3081,19.2632,19.3017,28000.0
2005-10-06 11:30:00,30.05,30.1,30.05,30.05,128400.0,19.2888,19.3209,19.2888,19.2888,128400.0
2005-10-06 11:40:00,30.05,30.06,29.97,30.06,82000.0,19.2888,19.2953,19.2375,19.2953,82000.0
2005-10-06 11:50:00,30.07,30.14,30.07,30.1,21100.0,19.3017,19.3466,19.3017,19.3209,21100.0
2005-10-06 12:00:00,30.09,30.11,30.02,30.02,14100.0,19.3145,19.3274,19.2696,19.2696,14100.0
2005-10-06 12:10:00,30.02,30.09,30.0,30.07,31600.0,19.2696,19.3145,19.2568,19.3017,31600.0
2005-10-06 12:20:00,30.06,30.12,29.96,29.97,30800.0,19.2953,19.3338,19.2311,19.2375,30800.0
2005-10-06 12:30:00,29.97,29.99,29.88,29.98,37300.0,19.2375,19.2503,19.1797,19.2439,37300.0
2005-10-06 12:40:00,29.97,30.05,29.96,30.05,26500.0,19.2375,19.2888,19.2311,19.2888,26500.0
2005-10-06 12:50:00,30.05,30.09,30.02,30.04,16200.0,19.2888,19.3145,19.2696,19.2824,16200.0
2005-10-06 13:00:00,30.02,30.11,30.01,30.01,18500.0,19.2696,19.3274,19.2632,19.2632,18500.0
2005-10-06 13:10:00,30.01,30.07,30.0,30.02,22500.0,19.2632,19.3017,19.2568,19.2696,22500.0
2005-10-06 13:20:00,30.01,30.04,29.97,30.0,49300.0,19.2632,19.2824,19.2375,19.2568,49300.0
2005-10-06 13:30:00,29.99,29.99,29.94,29.97,21900.0,19.2503,19.2503,19.2182,19.2375,21900.0
2005-10-06 13:40:00,29.97,29.99,29.94,29.95,15700.0,19.2375,19.2503,19.2182,19.2247,15700.0
2005-10-06 13:50:00,29.95,29.95,29.81,29.84,47300.0,19.2247,19.2247,19.1348,19.1541,47300.0
2005-10-06 14:00:00,29.84,29.92,29.8,29.89,73900.0,19.1541,19.2054,19.1284,19.1861,73900.0
2005-10-06 14:10:00,29.89,29.95,29.87,29.94,29300.0,19.1861,19.2247,19.1733,19.2182,29300.0
2005-10-06 14:20:00,29.94,29.95,29.85,29.94,31400.0,19.2182,19.2247,19.1605,19.2182,31400.0
2005-10-06 14:30:00,29.93,29.93,29.87,29.92,47200.0,19.2118,19.2118,19.1733,19.2054,47200.0
2005-10-06 14:40:00,29.92,29.97,29.9,29.94,29500.0,19.2054,19.2375,19.1926,19.2182,29500.0
2005-10-06 14:50:00,29.95,29.98,29.9,29.96,27500.0,19.2247,19.2439,19.1926,19.2311,27500.0
2005-10-06 15:00:00,29.96,29.99,29.91,29.96,43000.0,19.2311,19.2503,19.199,19.2311,43000.0
2005-10-06 15:10:00,29.95,29.99,29.95,29.96,70600.0,19.2247,19.2503,19.2247,19.2311,70600.0
2005-10-06 15:20:00,29.96,29.99,29.95,29.96,156100.0,19.2311,19.2503,19.2247,19.2311,156100.0
2005-10-06 15:30:00,29.96,29.98,29.9,29.94,92500.0,19.2311,19.2439,19.1926,19.2182,92500.0
2005-10-06 15:40:00,29.94,29.99,29.89,29.99,218800.0,19.2182,19.2503,19.1861,19.2503,218800.0
2005-10-06 15:50:00,29.99,29.99,29.93,29.95,167900.0,19.2503,19.2503,19.2118,19.2247,167900.0
2005-10-07 09:30:00,30.02,30.2,30.01,30.13,71000.0,19.2696,19.3851,19.2632,19.3402,71000.0
2005-10-07 09:40:00,30.15,30.2,29.96,29.99,71300.0,19.353,19.3851,19.2311,19.2503,71300.0
2005-10-07 09:50:00,30.0,30.02,29.88,29.93,49100.0,19.2568,19.2696,19.1797,19.2118,49100.0
2005-10-07 10:00:00,29.93,30.04,29.9,29.95,67000.0,19.2118,19.2824,19.1926,19.2247,67000.0
2005-10-07 10:10:00,29.97,30.15,29.95,30.1,55700.0,19.2375,19.353,19.2247,19.3209,55700.0
2005-10-07 10:20:00,30.1,30.11,30.0,30.01,43300.0,19.3209,19.3274,19.2568,19.2632,43300.0
2005-10-07 10:30:00,30.01,30.11,30.0,30.1,38000.0,19.2632,19.3274,19.2568,19.3209,38000.0
2005-10-07 10:40:00,30.09,30.11,29.97,29.99,49800.0,19.3145,19.3274,19.2375,19.2503,49800.0
2005-10-07 10:50:00,29.99,30.04,29.98,30.01,28200.0,19.2503,19.2824,19.2439,19.2632,28200.0
2005-10-07 11:00:00,30.0,30.02,29.96,29.96,43600.0,19.2568,19.2696,19.2311,19.2311,43600.0
2005-10-07 11:10:00,29.97,29.97,29.83,29.85,47500.0,19.2375,19.2375,19.1476,19.1605,47500.0
2005-10-07 11:20:00,29.85,29.88,29.8,29.81,47400.0,19.1605,19.1797,19.1284,19.1348,47400.0
2005-10-07 11:30:00,29.81,29.81,29.7,29.7,45500.0,19.1348,19.1348,19.0642,19.0642,45500.0
2005-10-07 11:40:00,29.7,29.77,29.67,29.68,29900.0,19.0642,19.1091,19.0449,19.0513,29900.0
2005-10-07 11:50:00,29.68,29.9,29.64,29.77,23400.0,19.0513,19.1926,19.0257,19.1091,23400.0
2005-10-07 12:00:00,29.77,29.81,29.71,29.74,17900.0,19.1091,19.1348,19.0706,19.0899,17900.0
2005-10-07 12:10:00,29.73,29.76,29.67,29.7,15700.0,19.0834,19.1027,19.0449,19.0642,15700.0
2005-10-07 12:20:00,29.71,29.75,29.7,29.72,26600.0,19.0706,19.0963,19.0642,19.077,26600.0
2005-10-07 12:30:00,29.73,29.8,29.72,29.72,58200.0,19.0834,19.1284,19.077,19.077,58200.0
2005-10-07 12:40:00,29.74,29.76,29.7,29.76,76600.0,19.0899,19.1027,19.0642,19.1027,76600.0
2005-10-07 12:50:00,29.77,29.78,29.71,29.72,21600.0,19.1091,19.1155,19.0706,19.077,21600.0
2005-10-07 13:00:00,29.73,29.82,29.72,29.81,179200.0,19.0834,19.1412,19.077,19.1348,179200.0
2005-10-07 13:10:00,29.81,29.84,29.8,29.81,33500.0,19.1348,19.1541,19.1284,19.1348,33500.0
2005-10-07 13:20:00,29.81,29.84,29.78,29.78,113500.0,19.1348,19.1541,19.1155,19.1155,113500.0
2005-10-07 13:30:00,29.78,29.79,29.73,29.77,13500.0,19.1155,19.122,19.0834,19.1091,13500.0
2005-10-07 13:40:00,29.77,29.77,29.72,29.73,4700.0,19.1091,19.1091,19.077,19.0834,4700.0
2005-10-07 13:50:00,29.72,29.74,29.7,29.72,27300.0,19.077,19.0899,19.0642,19.077,27300.0
2005-10-07 14:00:00,29.73,29.73,29.7,29.71,40300.0,19.0834,19.0834,19.0642,19.0706,40300.0
2005-10-07 14:10:00,29.71,29.74,29.71,29.73,184200.0,19.0706,19.0899,19.0706,19.0834,184200.0
2005-10-07 14:20:00,29.72,29.74,29.7,29.73,248600.0,19.077,19.0899,19.0642,19.0834,248600.0
2005-10-07 14:30:00,29.72,29.74,29.7,29.74,31700.0,19.077,19.0899,19.0642,19.0899,31700.0
2005-10-07 14:40:00,29.73,29.81,29.72,29.77,25200.0,19.0834,19.1348,19.077,19.1091,25200.0
2005-10-07 14:50:00,29.77,29.82,29.75,29.76,20400.0,19.1091,19.1412,19.0963,19.1027,20400.0
2005-10-07 15:00:00,29.77,29.79,29.71,29.75,78100.0,19.1091,19.122,19.0706,19.0963,78100.0
2005-10-07 15:10:00,29.76,29.79,29.73,29.75,29400.0,19.1027,19.122,19.0834,19.0963,29400.0
2005-10-07 15:20:00,29.75,29.76,29.71,29.73,18500.0,19.0963,19.1027,19.0706,19.0834,18500.0
2005-10-07 15:30:00,29.73,29.74,29.68,29.7,40300.0,19.0834,19.0899,19.0513,19.0642,40300.0
2005-10-07 15:40:00,29.7,29.7,29.56,29.69,101800.0,19.0642,19.0642,18.9743,19.0578,101800.0
2005-10-07 15:50:00,29.7,29.75,29.68,29.74,76200.0,19.0642,19.0963,19.0513,19.0899,76200.0
2005-10-10 09:30:00,29.82,29.9,29.7,29.83,36200.0,19.1412,19.1926,19.0642,19.1476,36200.0
2005-10-10 09:40:00,29.88,29.91,29.8,29.83,39600.0,19.1797,19.199,19.1284,19.1476,39600.0
2005-10-10 09:50:00,29.8,29.84,29.73,29.78,29900.0,19.1284,19.1541,19.0834,19.1155,29900.0
2005-10-10 10:00:00,29.79,29.81,29.66,29.74,14500.0,19.122,19.1348,19.0385,19.0899,14500.0
2005-10-10 10:10:00,29.76,29.81,29.73,29.78,34200.0,19.1027,19.1348,19.0834,19.1155,34200.0
2005-10-10 10:20:00,29.78,29.85,29.76,29.76,27300.0,19.1155,19.1605,19.1027,19.1027,27300.0
2005-10-10 10:30:00,29.8,29.85,29.77,29.81,15900.0,19.1284,19.1605,19.1091,19.1348,15900.0
2005-10-10 10:40:00,29.81,29.94,29.81,29.88,25200.0,19.1348,19.2182,19.1348,19.1797,25200.0
2005-10-10 10:50:00,29.88,29.88,29.76,29.81,13700.0,19.1797,19.1797,19.1027,19.1348,13700.0
2005-10-10 11:00:00,29.8,29.89,29.8,29.82,27400.0,19.1284,19.1861,19.1284,19.1412,27400.0
2005-10-10 11:10:00,29.83,29.86,29.8,29.82,18600.0,19.1476,19.1669,19.1284,19.1412,18600.0
2005-10-10 11:20:00,29.82,29.86,29.8,29.8,26900.0,19.1412,19.1669,19.1284,19.1284,26900.0
2005-10-10 11:30:00,29.82,29.85,29.79,29.8,14800.0,19.1412,19.1605,19.122,19.1284,14800.0
2005-10-10 11:40:00,29.8,29.84,29.75,29.78,10800.0,19.1284,19.1541,19.0963,19.1155,10800.0
2005-10-10 11:50:00,29.78,29.81,29.75,29.8,11900.0,19.1155,19.1348,19.0963,19.1284,11900.0
2005-10-10 12:00:00,29.8,29.86,29.8,29.84,19500.0,19.1284,19.1669,19.1284,19.1541,19500.0
2005-10-10 12:10:00,29.85,29.85,29.79,29.82,23500.0,19.1605,19.1605,19.122,19.1412,23500.0
2005-10-10 12:20:00,29.82,29.85,29.81,29.84,19600.0,19.1412,19.1605,19.1348,19.1541,19600.0
2005-10-10 12:30:00,29.85,29.86,29.82,29.82,18300.0,19.1605,19.1669,19.1412,19.1412,18300.0
2005-10-10 12:40:00,29.85,29.85,29.83,29.84,13900.0,19.1605,19.1605,19.1476,19.1541,13900.0
2005-10-10 12:50:00,29.85,29.87,29.83,29.87,65600.0,19.1605,19.1733,19.1476,19.1733,65600.0
2005-10-10 13:00:00,29.87,29.93,29.86,29.89,22900.0,19.1733,19.2118,19.1669,19.1861,22900.0
2005-10-10 13:10:00,29.92,29.97,29.87,29.96,22100.0,19.2054,19.2375,19.1733,19.2311,22100.0
2005-10-10 13:20:00,29.95,29.95,29.91,29.91,21200.0,19.2247,19.2247,19.199,19.199,21200.0
2005-10-10 13:30:00,29.93,29.97,29.91,29.91,14200.0,19.2118,19.2375,19.199,19.199,14200.0
2005-10-10 13:40:00,29.91,29.91,29.79,29.8,19900.0,19.199,19.199,19.122,19.1284,19900.0
2005-10-10 13:50:00,29.8,29.8,29.73,29.75,21800.0,19.1284,19.1284,19.0834,19.0963,21800.0
2005-10-10 14:00:00,29.75,29.76,29.72,29.74,10700.0,19.0963,19.1027,19.077,19.0899,10700.0
2005-10-10 14:10:00,29.74,29.75,29.64,29.65,15400.0,19.0899,19.0963,19.0257,19.0321,15400.0
2005-10-10 14:20:00,29.65,29.66,29.57,29.63,46500.0,19.0321,19.0385,18.9807,19.0193,46500.0
2005-10-10 14:30:00,29.63,29.64,29.58,29.62,18600.0,19.0193,19.0257,18.9872,19.0128,18600.0
2005-10-10 14:40:00,29.62,29.64,29.6,29.61,27200.0,19.0128,19.0257,19.0,19.0064,27200.0
2005-10-10 14:50:00,29.61,29.7,29.61,29.68,29100.0,19.0064,19.0642,19.0064,19.0513,29100.0
2005-10-10 15:00:00,29.68,29.72,29.66,29.69,22900.0,19.0513,19.077,19.0385,19.0578,22900.0
2005-10-10 15:10:00,29.7,29.72,29.64,29.66,22000.0,19.0642,19.077,19.0257,19.0385,22000.0
2005-10-10 15:20:00,29.66,29.7,29.66,29.67,24800.0,19.0385,19.0642,19.0385,19.0449,24800.0
2005-10-10 15:30:00,29.67,29.7,29.64,29.69,55300.0,19.0449,19.0642,19.0257,19.0578,55300.0
2005-10-10 15:40:00,29.69,29.69,29.64,29.65,52500.0,19.0578,19.0578,19.0257,19.0321,52500.0
2005-10-10 15:50:00,29.65,29.66,29.61,29.62,50800.0,19.0321,19.0385,19.0064,19.0128,50800.0
2005-10-11 09:30:00,29.61,29.61,29.45,29.52,40800.0,19.0064,19.0064,18.9037,18.9486,40800.0
2005-10-11 09:40:00,29.51,29.58,29.46,29.52,26300.0,18.9422,18.9872,18.9101,18.9486,26300.0
2005-10-11 09:50:00,29.51,29.61,29.45,29.61,34000.0,18.9422,19.0064,18.9037,19.0064,34000.0
2005-10-11 10:00:00,29.61,29.61,29.54,29.56,38200.0,19.0064,19.0064,18.9615,18.9743,38200.0
2005-10-11 10:10:00,29.57,29.61,29.57,29.61,23800.0,18.9807,19.0064,18.9807,19.0064,23800.0
2005-10-11 10:20:00,29.61,29.66,29.61,29.64,20100.0,19.0064,19.0385,19.0064,19.0257,20100.0
2005-10-11 10:30:00,29.64,29.65,29.6,29.61,40900.0,19.0257,19.0321,19.0,19.0064,40900.0
2005-10-11 10:40:00,29.61,29.68,29.61,29.67,25200.0,19.0064,19.0513,19.0064,19.0449,25200.0
2005-10-11 10:50:00,29.67,29.67,29.55,29.62,26100.0,19.0449,19.0449,18.9679,19.0128,26100.0
2005-10-11 11:00:00,29.61,29.61,29.55,29.61,105000.0,19.0064,19.0064,18.9679,19.0064,105000.0
2005-10-11 11:10:00,29.62,29.62,29.55,29.6,29500.0,19.0128,19.0128,18.9679,19.0,29500.0
2005-10-11 11:20:00,29.6,29.61,29.55,29.56,28000.0,19.0,19.0064,18.9679,18.9743,28000.0
2005-10-11 11:30:00,29.55,29.6,29.55,29.55,115800.0,18.9679,19.0,18.9679,18.9679,115800.0
2005-10-11 11:40:00,29.55,29.66,29.55,29.62,69900.0,18.9679,19.0385,18.9679,19.0128,69900.0
2005-10-11 11:50:00,29.62,29.62,29.56,29.58,22300.0,19.0128,19.0128,18.9743,18.9872,22300.0
2005-10-11 12:00:00,29.58,29.59,29.55,29.58,23500.0,18.9872,18.9936,18.9679,18.9872,23500.0
2005-10-11 12:10:00,29.58,29.6,29.54,29.54,30400.0,18.9872,19.0,18.9615,18.9615,30400.0
2005-10-11 12:20:00,29.54,29.54,29.46,29.47,44800.0,18.9615,18.9615,18.9101,18.9166,44800.0
2005-10-11 12:30:00,29.47,29.54,29.46,29.54,58800.0,18.9166,18.9615,18.9101,18.9615,58800.0
2005-10-11 12:40:00,29.54,29.56,29.51,29.56,10100.0,18.9615,18.9743,18.9422,18.9743,10100.0
2005-10-11 12:50:00,29.56,29.56,29.51,29.52,7700.0,18.9743,18.9743,18.9422,18.9486,7700.0
2005-10-11 13:00:00,29.51,29.57,29.51,29.52,16600.0,18.9422,18.9807,18.9422,18.9486,16600.0
2005-10-11 13:10:00,29.54,29.56,29.51,29.52,12200.0,18.9615,18.9743,18.9422,18.9486,12200.0
2005-10-11 13:20:00,29.51,29.52,29.49,29.51,14400.0,18.9422,18.9486,18.9294,18.9422,14400.0
2005-10-11 13:30:00,29.51,29.53,29.49,29.51,11600.0,18.9422,18.9551,18.9294,18.9422,11600.0
2005-10-11 13:40:00,29.5,29.51,29.47,29.5,24600.0,18.9358,18.9422,18.9166,18.9358,24600.0
2005-10-11 13:50:00,29.5,29.51,29.46,29.51,40400.0,18.9358,18.9422,18.9101,18.9422,40400.0
2005-10-11 14:00:00,29.5,29.52,29.45,29.51,48300.0,18.9358,18.9486,18.9037,18.9422,48300.0
2005-10-11 14:10:00,29.49,29.71,29.49,29.56,46000.0,18.9294,19.0706,18.9294,18.9743,46000.0
2005-10-11 14:20:00,29.56,29.68,29.56,29.57,19300.0,18.9743,19.0513,18.9743,18.9807,19300.0
2005-10-11 14:30:00,29.56,29.58,29.49,29.53,22100.0,18.9743,18.9872,18.9294,18.9551,22100.0
2005-10-11 14:40:00,29.54,29.56,29.51,29.51,71300.0,18.9615,18.9743,18.9422,18.9422,71300.0
2005-10-11 14:50:00,29.51,29.55,29.5,29.51,48400.0,18.9422,18.9679,18.9358,18.9422,48400.0
2005-10-11 15:00:00,29.51,29.54,29.5,29.53,67700.0,18.9422,18.9615,18.9358,18.9551,67700.0
2005-10-11 15:10:00,29.53,29.54,29.5,29.5,19900.0,18.9551,18.9615,18.9358,18.9358,19900.0
2005-10-11 15:20:00,29.5,29.53,29.48,29.53,93700.0,18.9358,18.9551,18.923,18.9551,93700.0
2005-10-11 15:30:00,29.52,29.56,29.52,29.55,51100.0,18.9486,18.9743,18.9486,18.9679,51100.0
2005-10-11 15:40:00,29.55,29.65,29.55,29.59,63400.0,18.9679,19.0321,18.9679,18.9936,63400.0
2005-10-11 15:50:00,29.59,29.6,29.5,29.55,84200.0,18.9936,19.0,18.9358,18.9679,84200.0
2005-10-12 09:30:00,29.4,29.53,29.33,29.43,49700.0,18.8716,18.9551,18.8267,18.8909,49700.0
2005-10-12 09:40:00,29.42,29.75,29.42,29.56,45000.0,18.8845,19.0963,18.8845,18.9743,45000.0
2005-10-12 09:50:00,29.58,29.66,29.55,29.63,15200.0,18.9872,19.0385,18.9679,19.0193,15200.0
2005-10-12 10:00:00,29.65,29.66,29.51,29.52,17600.0,19.0321,19.0385,18.9422,18.9486,17600.0
2005-10-12 10:10:00,29.52,29.54,29.46,29.51,38800.0,18.9486,18.9615,18.9101,18.9422,38800.0
2005-10-12 10:20:00,29.49,29.56,29.45,29.52,55500.0,18.9294,18.9743,18.9037,18.9486,55500.0
2005-10-12 10:30:00,29.53,29.53,29.46,29.46,50200.0,18.9551,18.9551,18.9101,18.9101,50200.0
2005-10-12 10:40:00,29.44,29.56,29.43,29.51,103100.0,18.8973,18.9743,18.8909,18.9422,103100.0
2005-10-12 10:50:00,29.52,29.56,29.45,29.51,35600.0,18.9486,18.9743,18.9037,18.9422,35600.0
2005-10-12 11:00:00,29.53,29.54,29.49,29.52,23700.0,18.9551,18.9615,18.9294,18.9486,23700.0
2005-10-12 11:10:00,29.52,29.55,29.47,29.54,34400.0,18.9486,18.9679,18.9166,18.9615,34400.0
2005-10-12 11:20:00,29.54,29.55,29.48,29.53,55600.0,18.9615,18.9679,18.923,18.9551,55600.0
2005-10-12 11:30:00,29.54,29.54,29.48,29.48,11800.0,18.9615,18.9615,18.923,18.923,11800.0
2005-10-12 11:40:00,29.5,29.5,29.43,29.44,8800.0,18.9358,18.9358,18.8909,18.8973,8800.0
2005-10-12 11:50:00,29.43,29.52,29.43,29.46,67300.0,18.8909,18.9486,18.8909,18.9101,67300.0
2005-10-12 12:00:00,29.45,29.5,29.39,29.5,91800.0,18.9037,18.9358,18.8652,18.9358,91800.0
2005-10-12 12:10:00,29.5,29.5,29.45,29.49,42400.0,18.9358,18.9358,18.9037,18.9294,42400.0
2005-10-12 12:20:00,29.49,29.49,29.43,29.48,47300.0,18.9294,18.9294,18.8909,18.923,47300.0
2005-10-12 12:30:00,29.49,29.49,29.45,29.45,17300.0,18.9294,18.9294,18.9037,18.9037,17300.0
2005-10-12 12:40:00,29.45,29.48,29.45,29.46,16600.0,18.9037,18.923,18.9037,18.9101,16600.0
2005-10-12 12:50:00,29.46,29.47,29.43,29.45,18600.0,18.9101,18.9166,18.8909,18.9037,18600.0
2005-10-12 13:00:00,29.46,29.48,29.44,29.45,30600.0,18.9101,18.923,18.8973,18.9037,30600.0
2005-10-12 13:10:00,29.46,29.51,29.43,29.47,43200.0,18.9101,18.9422,18.8909,18.9166,43200.0
2005-10-12 13:20:00,29.47,29.48,29.44,29.46,26700.0,18.9166,18.923,18.8973,18.9101,26700.0
2005-10-12 13:30:00,29.45,29.49,29.42,29.48,31900.0,18.9037,18.9294,18.8845,18.923,31900.0
2005-10-12 13:40:00,29.46,29.46,29.38,29.4,60500.0,18.9101,18.9101,18.8588,18.8716,60500.0
2005-10-12 13:50:00,29.39,29.39,29.32,29.32,34900.0,18.8652,18.8652,18.8203,18.8203,34900.0
2005-10-12 14:00:00,29.32,29.38,29.28,29.3,28400.0,18.8203,18.8588,18.7946,18.8074,28400.0
2005-10-12 14:10:00,29.3,29.3,29.18,29.22,46000.0,18.8074,18.8074,18.7304,18.7561,46000.0
2005-10-12 14:20:00,29.21,29.21,29.06,29.16,69100.0,18.7497,18.7497,18.6534,18.7176,69100.0
2005-10-12 14:30:00,29.16,29.18,29.09,29.15,51900.0,18.7176,18.7304,18.6726,18.7111,51900.0
2005-10-12 14:40:00,29.15,29.26,29.14,29.2,116100.0,18.7111,18.7818,18.7047,18.7432,116100.0
2005-10-12 14:50:00,29.2,29.26,29.18,29.24,132400.0,18.7432,18.7818,18.7304,18.7689,132400.0
2005-10-12 15:00:00,29.23,29.31,29.21,29.25,65800.0,18.7625,18.8138,18.7497,18.7753,65800.0
2005-10-12 15:10:00,29.25,29.27,29.23,29.25,67200.0,18.7753,18.7882,18.7625,18.7753,67200.0
2005-10-12 15:20:00,29.25,29.32,29.23,29.25,71300.0,18.7753,18.8203,18.7625,18.7753,71300.0
2005-10-12 15:30:00,29.26,29.3,29.24,29.25,78700.0,18.7818,18.8074,18.7689,18.7753,78700.0
2005-10-12 15:40:00,29.24,29.34,29.23,29.3,56500.0,18.7689,18.8331,18.7625,18.8074,56500.0
2005-10-12 15:50:00,29.31,29.32,29.17,29.18,152600.0,18.8138,18.8203,18.724,18.7304,152600.0
2005-10-13 09:30:00,28.78,28.88,28.34,28.84,224700.0,18.581,18.6455,18.2969,18.6197,224700.0
2005-10-13 09:40:00,28.83,28.96,28.8,28.86,71800.0,18.6133,18.6972,18.5939,18.6326,71800.0
2005-10-13 09:50:00,28.84,28.93,28.81,28.87,108000.0,18.6197,18.6778,18.6003,18.6391,108000.0
2005-10-13 10:00:00,28.85,29.01,28.84,28.95,50100.0,18.6262,18.7295,18.6197,18.6907,50100.0
2005-10-13 10:10:00,28.95,28.95,28.84,28.88,31000.0,18.6907,18.6907,18.6197,18.6455,31000.0
2005-10-13 10:20:00,28.88,28.93,28.8,28.87,40800.0,18.6455,18.6778,18.5939,18.6391,40800.0
2005-10-13 10:30:00,28.87,29.12,28.84,29.11,117000.0,18.6391,18.8005,18.6197,18.794,117000.0
2005-10-13 10:40:00,29.11,29.15,29.09,29.15,34600.0,18.794,18.8199,18.7811,18.8199,34600.0
2005-10-13 10:50:00,29.14,29.16,29.12,29.13,62800.0,18.8134,18.8263,18.8005,18.8069,62800.0
2005-10-13 11:00:00,29.13,29.15,29.05,29.05,33800.0,18.8069,18.8199,18.7553,18.7553,33800.0
2005-10-13 11:10:00,29.07,29.12,29.05,29.07,57400.0,18.7682,18.8005,18.7553,18.7682,57400.0
2005-10-13 11:20:00,29.07,29.14,29.03,29.13,27700.0,18.7682,18.8134,18.7424,18.8069,27700.0
2005-10-13 11:30:00,29.11,29.15,29.09,29.14,24800.0,18.794,18.8199,18.7811,18.8134,24800.0
2005-10-13 11:40:00,29.14,29.15,29.08,29.1,42300.0,18.8134,18.8199,18.7747,18.7876,42300.0
2005-10-13 11:50:00,29.1,29.14,28.9,29.03,88600.0,18.7876,18.8134,18.6585,18.7424,88600.0
2005-10-13 12:00:00,29.05,29.14,29.03,29.1,34700.0,18.7553,18.8134,18.7424,18.7876,34700.0
2005-10-13 12:10:00,29.11,29.15,29.05,29.1,67000.0,18.794,18.8199,18.7553,18.7876,67000.0
2005-10-13 12:20:00,29.07,29.09,29.01,29.05,27100.0,18.7682,18.7811,18.7295,18.7553,27100.0
2005-10-13 12:30:00,29.06,29.13,29.04,29.04,23000.0,18.7618,18.8069,18.7488,18.7488,23000.0
2005-10-13 12:40:00,29.04,29.14,29.04,29.13,28700.0,18.7488,18.8134,18.7488,18.8069,28700.0
2005-10-13 12:50:00,29.13,29.14,29.01,29.13,28500.0,18.8069,18.8134,18.7295,18.8069,28500.0
2005-10-13 13:00:00,29.13,29.14,29.08,29.09,20800.0,18.8069,18.8134,18.7747,18.7811,20800.0
2005-10-13 13:10:00,29.1,29.22,29.07,29.15,81600.0,18.7876,18.8651,18.7682,18.8199,81600.0
2005-10-13 13:20:00,29.16,29.19,29.14,29.19,35600.0,18.8263,18.8457,18.8134,18.8457,35600.0
2005-10-13 13:30:00,29.2,29.22,29.16,29.19,62400.0,18.8521,18.8651,18.8263,18.8457,62400.0
2005-10-13 13:40:00,29.19,29.2,29.07,29.14,50200.0,18.8457,18.8521,18.7682,18.8134,50200.0
2005-10-13 13:50:00,29.15,29.25,29.15,29.23,24200.0,18.8199,18.8844,18.8199,18.8715,24200.0
2005-10-13 14:00:00,29.24,29.29,29.24,29.27,25900.0,18.878,18.9102,18.878,18.8973,25900.0
2005-10-13 14:10:00,29.27,29.27,29.18,29.2,26300.0,18.8973,18.8973,18.8392,18.8521,26300.0
2005-10-13 14:20:00,29.2,29.34,29.19,29.22,50300.0,18.8521,18.9425,18.8457,18.8651,50300.0
2005-10-13 14:30:00,29.21,29.35,29.21,29.31,48100.0,18.8586,18.949,18.8586,18.9232,48100.0
2005-10-13 14:40:00,29.31,29.4,29.29,29.3,61300.0,18.9232,18.9813,18.9102,18.9167,61300.0
2005-10-13 14:50:00,29.3,29.33,29.21,29.24,35000.0,18.9167,18.9361,18.8586,18.878,35000.0
2005-10-13 15:00:00,29.25,29.36,29.24,29.26,38200.0,18.8844,18.9554,18.878,18.8909,38200.0
2005-10-13 15:10:00,29.26,29.28,29.21,29.25,42400.0,18.8909,18.9038,18.8586,18.8844,42400.0
2005-10-13 15:20:00,29.25,29.27,29.2,29.27,179700.0,18.8844,18.8973,18.8521,18.8973,179700.0
2005-10-13 15:30:00,29.27,29.27,29.19,29.2,100800.0,18.8973,18.8973,18.8457,18.8521,100800.0
2005-10-13 15:40:00,29.21,29.27,29.18,29.26,74200.0,18.8586,18.8973,18.8392,18.8909,74200.0
2005-10-13 15:50:00,29.25,29.29,29.25,29.25,81100.0,18.8844,18.9102,18.8844,18.8844,81100.0
2005-10-14 09:30:00,29.28,29.44,29.16,29.23,49100.0,18.9038,19.0071,18.8263,18.8715,49100.0
2005-10-14 09:40:00,29.23,29.42,29.2,29.42,98400.0,18.8715,18.9942,18.8521,18.9942,98400.0
2005-10-14 09:50:00,29.41,29.41,29.24,29.28,51000.0,18.9877,18.9877,18.878,18.9038,51000.0
2005-10-14 10:00:00,29.27,29.31,29.25,29.29,26700.0,18.8973,18.9232,18.8844,18.9102,26700.0
2005-10-14 10:10:00,29.27,29.38,29.19,29.28,49700.0,18.8973,18.9684,18.8457,18.9038,49700.0
2005-10-14 10:20:00,29.28,29.32,29.25,29.25,29700.0,18.9038,18.9296,18.8844,18.8844,29700.0
2005-10-14 10:30:00,29.25,29.38,29.24,29.34,32800.0,18.8844,18.9684,18.878,18.9425,32800.0
2005-10-14 10:40:00,29.33,29.41,29.24,29.27,28400.0,18.9361,18.9877,18.878,18.8973,28400.0
2005-10-14 10:50:00,29.26,29.27,29.18,29.18,68100.0,18.8909,18.8973,18.8392,18.8392,68100.0
2005-10-14 11:00:00,29.18,29.21,29.09,29.15,46300.0,18.8392,18.8586,18.7811,18.8199,46300.0
2005-10-14 11:10:00,29.16,29.4,29.16,29.38,28400.0,18.8263,18.9813,18.8263,18.9684,28400.0
2005-10-14 11:20:00,29.34,29.34,29.15,29.16,23400.0,18.9425,18.9425,18.8199,18.8263,23400.0
2005-10-14 11:30:00,29.17,29.25,29.13,29.22,21700.0,18.8328,18.8844,18.8069,18.8651,21700.0
2005-10-14 11:40:00,29.23,29.23,29.15,29.19,17500.0,18.8715,18.8715,18.8199,18.8457,17500.0
2005-10-14 11:50:00,29.19,29.26,29.15,29.2,17700.0,18.8457,18.8909,18.8199,18.8521,17700.0
2005-10-14 12:00:00,29.23,29.28,29.19,29.28,33500.0,18.8715,18.9038,18.8457,18.9038,33500.0
2005-10-14 12:10:00,29.28,29.31,29.21,29.22,26900.0,18.9038,18.9232,18.8586,18.8651,26900.0
2005-10-14 12:20:00,29.24,29.25,29.18,29.2,16300.0,18.878,18.8844,18.8392,18.8521,16300.0
2005-10-14 12:30:00,29.19,29.22,29.18,29.2,15100.0,18.8457,18.8651,18.8392,18.8521,15100.0
2005-10-14 12:40:00,29.21,29.23,29.14,29.15,15100.0,18.8586,18.8715,18.8134,18.8199,15100.0
2005-10-14 12:50:00,29.15,29.16,29.09,29.15,47200.0,18.8199,18.8263,18.7811,18.8199,47200.0
2005-10-14 13:00:00,29.15,29.16,29.09,29.12,25600.0,18.8199,18.8263,18.7811,18.8005,25600.0
2005-10-14 13:10:00,29.11,29.16,29.05,29.12,29700.0,18.794,18.8263,18.7553,18.8005,29700.0
2005-10-14 13:20:00,29.12,29.15,29.08,29.13,25400.0,18.8005,18.8199,18.7747,18.8069,25400.0
2005-10-14 13:30:00,29.15,29.17,29.11,29.15,109800.0,18.8199,18.8328,18.794,18.8199,109800.0
2005-10-14 13:40:00,29.14,29.15,29.06,29.09,61300.0,18.8134,18.8199,18.7618,18.7811,61300.0
2005-10-14 13:50:00,29.09,29.11,29.05,29.07,27400.0,18.7811,18.794,18.7553,18.7682,27400.0
2005-10-14 14:00:00,29.08,29.08,28.98,29.01,42100.0,18.7747,18.7747,18.7101,18.7295,42100.0
2005-10-14 14:10:00,29.01,29.03,28.97,28.99,45100.0,18.7295,18.7424,18.7036,18.7166,45100.0
2005-10-14 14:20:00,28.99,29.05,28.92,28.93,116300.0,18.7166,18.7553,18.6714,18.6778,116300.0
2005-10-14 14:30:00,28.93,28.94,28.87,28.93,74700.0,18.6778,18.6843,18.6391,18.6778,74700.0
2005-10-14 14:40:00,28.92,28.96,28.84,28.95,48800.0,18.6714,18.6972,18.6197,18.6907,48800.0
2005-10-14 14:50:00,28.96,29.07,28.96,29.05,140900.0,18.6972,18.7682,18.6972,18.7553,140900.0
2005-10-14 15:00:00,29.05,29.06,28.94,28.97,77400.0,18.7553,18.7618,18.6843,18.7036,77400.0
2005-10-14 15:10:00,28.96,28.97,28.92,28.97,45200.0,18.6972,18.7036,18.6714,18.7036,45200.0
2005-10-14 15:20:00,28.98,29.0,28.96,28.96,69100.0,18.7101,18.723,18.6972,18.6972,69100.0
2005-10-14 15:30:00,28.96,28.98,28.93,28.94,87800.0,18.6972,18.7101,18.6778,18.6843,87800.0
2005-10-14 15:40:00,28.93,28.93,28.89,28.91,62900.0,18.6778,18.6778,18.652,18.6649,62900.0
2005-10-14 15:50:00,28.92,28.93,28.86,28.89,200500.0,18.6714,18.6778,18.6326,18.652,200500.0
2005-10-17 09:30:00,28.82,28.85,28.35,28.65,131700.0,18.6068,18.6262,18.3034,18.497,131700.0
2005-10-17 09:40:00,28.65,28.66,28.38,28.46,159900.0,18.497,18.5035,18.3227,18.3744,159900.0
2005-10-17 09:50:00,28.46,28.54,28.42,28.53,143500.0,18.3744,18.426,18.3486,18.4196,143500.0
2005-10-17 10:00:00,28.53,28.61,28.47,28.55,109500.0,18.4196,18.4712,18.3808,18.4325,109500.0
2005-10-17 10:10:00,28.54,28.56,28.47,28.51,156400.0,18.426,18.4389,18.3808,18.4067,156400.0
2005-10-17 10:20:00,28.51,28.61,28.49,28.57,44600.0,18.4067,18.4712,18.3937,18.4454,44600.0
2005-10-17 10:30:00,28.57,28.74,28.57,28.73,114300.0,18.4454,18.5552,18.4454,18.5487,114300.0
2005-10-17 10:40:00,28.72,28.74,28.63,28.71,78500.0,18.5422,18.5552,18.4841,18.5358,78500.0
2005-10-17 10:50:00,28.7,28.72,28.65,28.66,124900.0,18.5293,18.5422,18.497,18.5035,124900.0
2005-10-17 11:00:00,28.67,28.72,28.62,28.68,89100.0,18.51,18.5422,18.4777,18.5164,89100.0
2005-10-17 11:10:00,28.67,28.7,28.67,28.68,41200.0,18.51,18.5293,18.51,18.5164,41200.0
2005-10-17 11:20:00,28.68,28.7,28.65,28.67,34500.0,18.5164,18.5293,18.497,18.51,34500.0
2005-10-17 11:30:00,28.67,28.71,28.65,28.7,42800.0,18.51,18.5358,18.497,18.5293,42800.0
2005-10-17 11:40:00,28.7,28.71,28.65,28.68,33000.0,18.5293,18.5358,18.497,18.5164,33000.0
2005-10-17 11:50:00,28.69,28.72,28.66,28.66,17100.0,18.5229,18.5422,18.5035,18.5035,17100.0
2005-10-17 12:00:00,28.65,28.67,28.63,28.65,39100.0,18.497,18.51,18.4841,18.497,39100.0
2005-10-17 12:10:00,28.65,28.68,28.64,28.65,188900.0,18.497,18.5164,18.4906,18.497,188900.0
2005-10-17 12:20:00,28.64,28.67,28.64,28.67,18600.0,18.4906,18.51,18.4906,18.51,18600.0
2005-10-17 12:30:00,28.67,28.67,28.53,28.54,31200.0,18.51,18.51,18.4196,18.426,31200.0
2005-10-17 12:40:00,28.52,28.53,28.36,28.38,55400.0,18.4131,18.4196,18.3098,18.3227,55400.0
2005-10-17 12:50:00,28.37,28.4,28.33,28.35,141700.0,18.3163,18.3356,18.2904,18.3034,141700.0
2005-10-17 13:00:00,28.35,28.43,28.3,28.35,133400.0,18.3034,18.355,18.2711,18.3034,133400.0
2005-10-17 13:10:00,28.35,28.36,28.28,28.29,126800.0,18.3034,18.3098,18.2582,18.2646,126800.0
2005-10-17 13:20:00,28.28,28.34,28.28,28.34,110700.0,18.2582,18.2969,18.2582,18.2969,110700.0
2005-10-17 13:30:00,28.33,28.35,28.3,28.32,56500.0,18.2904,18.3034,18.2711,18.284,56500.0
2005-10-17 13:40:00,28.32,28.34,28.3,28.31,95100.0,18.284,18.2969,18.2711,18.2775,95100.0
2005-10-17 13:50:00,28.31,28.33,28.28,28.32,120000.0,18.2775,18.2904,18.2582,18.284,120000.0
2005-10-17 14:00:00,28.32,28.36,28.29,28.33,76900.0,18.284,18.3098,18.2646,18.2904,76900.0
2005-10-17 14:10:00,28.32,28.37,28.28,28.34,108100.0,18.284,18.3163,18.2582,18.2969,108100.0
2005-10-17 14:20:00,28.34,28.35,28.29,28.32,29100.0,18.2969,18.3034,18.2646,18.284,29100.0
2005-10-17 14:30:00,28.32,28.34,28.31,28.32,65800.0,18.284,18.2969,18.2775,18.284,65800.0
2005-10-17 14:40:00,28.32,28.43,28.32,28.4,118400.0,18.284,18.355,18.284,18.3356,118400.0
2005-10-17 14:50:00,28.4,28.42,28.4,28.41,44300.0,18.3356,18.3486,18.3356,18.3421,44300.0
2005-10-17 15:00:00,28.4,28.57,28.4,28.57,75300.0,18.3356,18.4454,18.3356,18.4454,75300.0
2005-10-17 15:10:00,28.57,28.67,28.56,28.65,120000.0,18.4454,18.51,18.4389,18.497,120000.0
2005-10-17 15:20:00,28.65,28.72,28.64,28.69,100300.0,18.497,18.5422,18.4906,18.5229,100300.0
2005-10-17 15:30:00,28.69,28.74,28.68,28.69,79000.0,18.5229,18.5552,18.5164,18.5229,79000.0
2005-10-17 15:40:00,28.69,28.73,28.67,28.68,79800.0,18.5229,18.5487,18.51,18.5164,79800.0
2005-10-17 15:50:00,28.68,28.7,28.6,28.7,89500.0,18.5164,18.5293,18.4648,18.5293,89500.0
2005-10-18 09:30:00,28.81,28.9,28.68,28.7,60300.0,18.6003,18.6585,18.5164,18.5293,60300.0
2005-10-18 09:40:00,28.7,28.7,28.59,28.64,42100.0,18.5293,18.5293,18.4583,18.4906,42100.0
2005-10-18 09:50:00,28.65,28.71,28.64,28.65,59300.0,18.497,18.5358,18.4906,18.497,59300.0
2005-10-18 10:00:00,28.65,28.75,28.65,28.66,71700.0,18.497,18.5616,18.497,18.5035,71700.0
2005-10-18 10:10:00,28.66,28.7,28.66,28.68,114300.0,18.5035,18.5293,18.5035,18.5164,114300.0
2005-10-18 10:20:00,28.67,28.7,28.63,28.66,26900.0,18.51,18.5293,18.4841,18.5035,26900.0
2005-10-18 10:30:00,28.66,28.66,28.63,28.66,61800.0,18.5035,18.5035,18.4841,18.5035,61800.0
2005-10-18 10:40:00,28.65,28.72,28.63,28.65,78700.0,18.497,18.5422,18.4841,18.497,78700.0
2005-10-18 10:50:00,28.65,28.67,28.64,28.66,47800.0,18.497,18.51,18.4906,18.5035,47800.0
2005-10-18 11:00:00,28.66,28.84,28.66,28.78,59200.0,18.5035,18.6197,18.5035,18.581,59200.0
2005-10-18 11:10:00,28.78,28.8,28.71,28.71,45900.0,18.581,18.5939,18.5358,18.5358,45900.0
2005-10-18 11:20:00,28.7,28.7,28.65,28.66,30200.0,18.5293,18.5293,18.497,18.5035,30200.0
2005-10-18 11:30:00,28.66,28.71,28.66,28.7,99900.0,18.5035,18.5358,18.5035,18.5293,99900.0
2005-10-18 11:40:00,28.7,28.73,28.68,28.71,33300.0,18.5293,18.5487,18.5164,18.5358,33300.0
2005-10-18 11:50:00,28.71,28.72,28.7,28.71,48300.0,18.5358,18.5422,18.5293,18.5358,48300.0
2005-10-18 12:00:00,28.71,28.74,28.7,28.73,28800.0,18.5358,18.5552,18.5293,18.5487,28800.0
2005-10-18 12:10:00,28.74,28.76,28.7,28.74,33100.0,18.5552,18.5681,18.5293,18.5552,33100.0
2005-10-18 12:20:00,28.73,28.76,28.73,28.75,12700.0,18.5487,18.5681,18.5487,18.5616,12700.0
2005-10-18 12:30:00,28.75,28.78,28.73,28.78,19600.0,18.5616,18.581,18.5487,18.581,19600.0
2005-10-18 12:40:00,28.77,28.8,28.77,28.78,22200.0,18.5745,18.5939,18.5745,18.581,22200.0
2005-10-18 12:50:00,28.77,28.78,28.76,28.77,13200.0,18.5745,18.581,18.5681,18.5745,13200.0
2005-10-18 13:00:00,28.78,28.78,28.74,28.75,47800.0,18.581,18.581,18.5552,18.5616,47800.0
2005-10-18 13:10:00,28.76,28.78,28.72,28.73,28600.0,18.5681,18.581,18.5422,18.5487,28600.0
2005-10-18 13:20:00,28.72,28.76,28.68,28.75,48400.0,18.5422,18.5681,18.5164,18.5616,48400.0
2005-10-18 13:30:00,28.76,28.76,28.61,28.62,85000.0,18.5681,18.5681,18.4712,18.4777,85000.0
2005-10-18 13:40:00,28.62,28.67,28.62,28.64,34600.0,18.4777,18.51,18.4777,18.4906,34600.0
2005-10-18 13:50:00,28.65,28.67,28.62,28.65,19400.0,18.497,18.51,18.4777,18.497,19400.0
2005-10-18 14:00:00,28.64,28.73,28.64,28.73,31600.0,18.4906,18.5487,18.4906,18.5487,31600.0
2005-10-18 14:10:00,28.73,28.74,28.68,28.68,20600.0,18.5487,18.5552,18.5164,18.5164,20600.0
2005-10-18 14:20:00,28.68,28.68,28.63,28.68,35700.0,18.5164,18.5164,18.4841,18.5164,35700.0
2005-10-18 14:30:00,28.68,28.7,28.67,28.67,18800.0,18.5164,18.5293,18.51,18.51,18800.0
2005-10-18 14:40:00,28.67,28.68,28.62,28.66,76000.0,18.51,18.5164,18.4777,18.5035,76000.0
2005-10-18 14:50:00,28.66,28.67,28.63,28.66,60900.0,18.5035,18.51,18.4841,18.5035,60900.0
2005-10-18 15:00:00,28.66,28.69,28.6,28.65,130800.0,18.5035,18.5229,18.4648,18.497,130800.0
2005-10-18 15:10:00,28.65,28.65,28.64,28.65,112600.0,18.497,18.497,18.4906,18.497,112600.0
2005-10-18 15:20:00,28.65,28.68,28.64,28.65,144400.0,18.497,18.5164,18.4906,18.497,144400.0
2005-10-18 15:30:00,28.66,28.68,28.61,28.65,74600.0,18.5035,18.5164,18.4712,18.497,74600.0
2005-10-18 15:40:00,28.65,28.66,28.54,28.58,96900.0,18.497,18.5035,18.426,18.4519,96900.0
2005-10-18 15:50:00,28.59,28.65,28.58,28.58,93600.0,18.4583,18.497,18.4519,18.4519,93600.0
2005-10-19 09:30:00,28.43,28.74,28.42,28.53,41100.0,18.355,18.5552,18.3486,18.4196,41100.0
2005-10-19 09:40:00,28.55,28.7,28.41,28.6,27600.0,18.4325,18.5293,18.3421,18.4648,27600.0
2005-10-19 09:50:00,28.6,28.63,28.46,28.53,73300.0,18.4648,18.4841,18.3744,18.4196,73300.0
2005-10-19 10:00:00,28.53,28.58,28.51,28.58,68500.0,18.4196,18.4519,18.4067,18.4519,68500.0
2005-10-19 10:10:00,28.58,28.6,28.48,28.51,101700.0,18.4519,18.4648,18.3873,18.4067,101700.0
2005-10-19 10:20:00,28.52,28.57,28.45,28.57,69100.0,18.4131,18.4454,18.3679,18.4454,69100.0
2005-10-19 10:30:00,28.56,28.74,28.56,28.74,48900.0,18.4389,18.5552,18.4389,18.5552,48900.0
2005-10-19 10:40:00,28.75,28.89,28.73,28.75,50600.0,18.5616,18.652,18.5487,18.5616,50600.0
2005-10-19 10:50:00,28.78,28.84,28.7,28.71,32300.0,18.581,18.6197,18.5293,18.5358,32300.0
2005-10-19 11:00:00,28.71,28.71,28.61,28.69,39700.0,18.5358,18.5358,18.4712,18.5229,39700.0
2005-10-19 11:10:00,28.69,28.71,28.65,28.65,21800.0,18.5229,18.5358,18.497,18.497,21800.0
2005-10-19 11:20:00,28.63,28.66,28.51,28.53,32300.0,18.4841,18.5035,18.4067,18.4196,32300.0
2005-10-19 11:30:00,28.54,28.62,28.54,28.59,42900.0,18.426,18.4777,18.426,18.4583,42900.0
2005-10-19 11:40:00,28.59,28.6,28.51,28.55,38200.0,18.4583,18.4648,18.4067,18.4325,38200.0
2005-10-19 11:50:00,28.55,28.65,28.45,28.65,88100.0,18.4325,18.497,18.3679,18.497,88100.0
2005-10-19 12:00:00,28.65,28.75,28.63,28.7,96500.0,18.497,18.5616,18.4841,18.5293,96500.0
2005-10-19 12:10:00,28.71,28.84,28.71,28.74,24400.0,18.5358,18.6197,18.5358,18.5552,24400.0
2005-10-19 12:20:00,28.74,28.82,28.74,28.81,44900.0,18.5552,18.6068,18.5552,18.6003,44900.0
2005-10-19 12:30:00,28.82,28.93,28.82,28.93,54100.0,18.6068,18.6778,18.6068,18.6778,54100.0
2005-10-19 12:40:00,28.93,28.94,28.7,28.71,114800.0,18.6778,18.6843,18.5293,18.5358,114800.0
2005-10-19 12:50:00,28.72,28.77,28.61,28.71,144500.0,18.5422,18.5745,18.4712,18.5358,144500.0
2005-10-19 13:00:00,28.72,28.72,28.5,28.5,220900.0,18.5422,18.5422,18.4002,18.4002,220900.0
2005-10-19 13:10:00,28.51,28.64,28.5,28.58,83500.0,18.4067,18.4906,18.4002,18.4519,83500.0
2005-10-19 13:20:00,28.57,28.63,28.54,28.6,72500.0,18.4454,18.4841,18.426,18.4648,72500.0
2005-10-19 13:30:00,28.6,28.61,28.59,28.61,92900.0,18.4648,18.4712,18.4583,18.4712,92900.0
2005-10-19 13:40:00,28.6,28.68,28.6,28.65,33200.0,18.4648,18.5164,18.4648,18.497,33200.0
2005-10-19 13:50:00,28.65,28.66,28.64,28.65,15400.0,18.497,18.5035,18.4906,18.497,15400.0
2005-10-19 14:00:00,28.66,28.66,28.6,28.65,117900.0,18.5035,18.5035,18.4648,18.497,117900.0
2005-10-19 14:10:00,28.65,28.71,28.6,28.61,58100.0,18.497,18.5358,18.4648,18.4712,58100.0
2005-10-19 14:20:00,28.61,28.68,28.61,28.66,75500.0,18.4712,18.5164,18.4712,18.5035,75500.0
2005-10-19 14:30:00,28.66,28.73,28.64,28.7,129000.0,18.5035,18.5487,18.4906,18.5293,129000.0
2005-10-19 14:40:00,28.7,28.71,28.66,28.7,25000.0,18.5293,18.5358,18.5035,18.5293,25000.0
2005-10-19 14:50:00,28.7,28.81,28.67,28.77,77500.0,18.5293,18.6003,18.51,18.5745,77500.0
2005-10-19 15:00:00,28.8,28.9,28.8,28.89,41000.0,18.5939,18.6585,18.5939,18.652,41000.0
2005-10-19 15:10:00,28.89,28.91,28.87,28.9,27800.0,18.652,18.6649,18.6391,18.6585,27800.0
2005-10-19 15:20:00,28.9,29.1,28.9,29.1,66400.0,18.6585,18.7876,18.6585,18.7876,66400.0
2005-10-19 15:30:00,29.09,29.11,28.99,29.03,72200.0,18.7811,18.794,18.7166,18.7424,72200.0
2005-10-19 15:40:00,29.03,29.1,28.98,28.98,94800.0,18.7424,18.7876,18.7101,18.7101,94800.0
2005-10-19 15:50:00,28.98,29.09,28.97,29.08,105400.0,18.7101,18.7811,18.7036,18.7747,105400.0
2005-10-20 09:30:00,29.1,29.31,29.1,29.3,45400.0,18.7876,18.9232,18.7876,18.9167,45400.0
2005-10-20 09:40:00,29.3,29.39,29.11,29.2,30200.0,18.9167,18.9748,18.794,18.8521,30200.0
2005-10-20 09:50:00,29.19,29.3,29.18,29.27,18600.0,18.8457,18.9167,18.8392,18.8973,18600.0
2005-10-20 10:00:00,29.27,29.38,29.17,29.22,66000.0,18.8973,18.9684,18.8328,18.8651,66000.0
2005-10-20 10:10:00,29.24,29.38,29.23,29.38,36200.0,18.878,18.9684,18.8715,18.9684,36200.0
2005-10-20 10:20:00,29.39,29.39,29.24,29.31,53700.0,18.9748,18.9748,18.878,18.9232,53700.0
2005-10-20 10:30:00,29.31,29.4,29.25,29.36,42900.0,18.9232,18.9813,18.8844,18.9554,42900.0
2005-10-20 10:40:00,29.35,29.41,29.35,29.41,28300.0,18.949,18.9877,18.949,18.9877,28300.0
2005-10-20 10:50:00,29.41,29.46,29.4,29.41,70600.0,18.9877,19.02,18.9813,18.9877,70600.0
2005-10-20 11:00:00,29.41,29.41,29.27,29.3,55900.0,18.9877,18.9877,18.8973,18.9167,55900.0
2005-10-20 11:10:00,29.29,29.3,29.19,29.22,40800.0,18.9102,18.9167,18.8457,18.8651,40800.0
2005-10-20 11:20:00,29.22,29.32,29.21,29.31,24100.0,18.8651,18.9296,18.8586,18.9232,24100.0
2005-10-20 11:30:00,29.31,29.34,29.3,29.34,144800.0,18.9232,18.9425,18.9167,18.9425,144800.0
2005-10-20 11:40:00,29.33,29.39,29.3,29.38,23700.0,18.9361,18.9748,18.9167,18.9684,23700.0
2005-10-20 11:50:00,29.39,29.39,29.2,29.22,29100.0,18.9748,18.9748,18.8521,18.8651,29100.0
2005-10-20 12:00:00,29.23,29.3,29.11,29.12,30300.0,18.8715,18.9167,18.794,18.8005,30300.0
2005-10-20 12:10:00,29.12,29.2,29.08,29.19,31200.0,18.8005,18.8521,18.7747,18.8457,31200.0
2005-10-20 12:20:00,29.19,29.2,29.09,29.1,18600.0,18.8457,18.8521,18.7811,18.7876,18600.0
2005-10-20 12:30:00,29.09,29.21,29.09,29.2,34400.0,18.7811,18.8586,18.7811,18.8521,34400.0
2005-10-20 12:40:00,29.2,29.27,29.19,29.25,14000.0,18.8521,18.8973,18.8457,18.8844,14000.0
2005-10-20 12:50:00,29.25,29.25,29.21,29.22,15800.0,18.8844,18.8844,18.8586,18.8651,15800.0
2005-10-20 13:00:00,29.22,29.33,29.22,29.3,22400.0,18.8651,18.9361,18.8651,18.9167,22400.0
2005-10-20 13:10:00,29.29,29.29,29.17,29.21,17500.0,18.9102,18.9102,18.8328,18.8586,17500.0
2005-10-20 13:20:00,29.22,29.27,29.21,29.22,10500.0,18.8651,18.8973,18.8586,18.8651,10500.0
2005-10-20 13:30:00,29.21,29.24,29.19,29.2,18300.0,18.8586,18.878,18.8457,18.8521,18300.0
2005-10-20 13:40:00,29.18,29.23,29.16,29.16,10500.0,18.8392,18.8715,18.8263,18.8263,10500.0
2005-10-20 13:50:00,29.15,29.21,29.14,29.18,17600.0,18.8199,18.8586,18.8134,18.8392,17600.0
2005-10-20 14:00:00,29.17,29.19,29.14,29.17,6600.0,18.8328,18.8457,18.8134,18.8328,6600.0
2005-10-20 14:10:00,29.17,29.18,29.08,29.1,12800.0,18.8328,18.8392,18.7747,18.7876,12800.0
2005-10-20 14:20:00,29.07,29.09,28.96,28.99,55000.0,18.7682,18.7811,18.6972,18.7166,55000.0
2005-10-20 14:30:00,28.99,29.06,28.98,29.03,37700.0,18.7166,18.7618,18.7101,18.7424,37700.0
2005-10-20 14:40:00,29.03,29.05,28.99,29.0,10900.0,18.7424,18.7553,18.7166,18.723,10900.0
2005-10-20 14:50:00,29.0,29.02,28.99,29.01,9900.0,18.723,18.7359,18.7166,18.7295,9900.0
2005-10-20 15:00:00,29.01,29.03,29.01,29.03,19200.0,18.7295,18.7424,18.7295,18.7424,19200.0
2005-10-20 15:10:00,29.02,29.04,28.85,28.88,95100.0,18.7359,18.7488,18.6262,18.6455,95100.0
2005-10-20 15:20:00,28.87,28.89,28.61,28.72,185500.0,18.6391,18.652,18.4712,18.5422,185500.0
2005-10-20 15:30:00,28.76,28.89,28.73,28.82,97600.0,18.5681,18.652,18.5487,18.6068,97600.0
2005-10-20 15:40:00,28.8,28.89,28.72,28.84,250200.0,18.5939,18.652,18.5422,18.6197,250200.0
2005-10-20 15:50:00,28.84,28.91,28.84,28.85,189200.0,18.6197,18.6649,18.6197,18.6262,189200.0
2005-10-21 09:30:00,28.82,28.93,28.7,28.73,228800.0,18.6068,18.6778,18.5293,18.5487,228800.0
2005-10-21 09:40:00,28.72,28.79,28.57,28.59,27000.0,18.5422,18.5874,18.4454,18.4583,27000.0
2005-10-21 09:50:00,28.6,28.6,28.51,28.54,86600.0,18.4648,18.4648,18.4067,18.426,86600.0
2005-10-21 10:00:00,28.56,28.6,28.51,28.57,38300.0,18.4389,18.4648,18.4067,18.4454,38300.0
2005-10-21 10:10:00,28.59,28.67,28.56,28.58,49800.0,18.4583,18.51,18.4389,18.4519,49800.0
2005-10-21 10:20:00,28.59,28.6,28.52,28.58,48100.0,18.4583,18.4648,18.4131,18.4519,48100.0
2005-10-21 10:30:00,28.56,28.57,28.5,28.51,67800.0,18.4389,18.4454,18.4002,18.4067,67800.0
2005-10-21 10:40:00,28.51,28.51,28.43,28.44,69100.0,18.4067,18.4067,18.355,18.3615,69100.0
2005-10-21 10:50:00,28.44,28.52,28.44,28.5,70000.0,18.3615,18.4131,18.3615,18.4002,70000.0
2005-10-21 11:00:00,28.51,28.52,28.4,28.44,50000.0,18.4067,18.4131,18.3356,18.3615,50000.0
2005-10-21 11:10:00,28.44,28.44,28.37,28.42,81700.0,18.3615,18.3615,18.3163,18.3486,81700.0
2005-10-21 11:20:00,28.42,28.49,28.42,28.44,34400.0,18.3486,18.3937,18.3486,18.3615,34400.0
2005-10-21 11:30:00,28.44,28.44,28.25,28.25,76700.0,18.3615,18.3615,18.2388,18.2388,76700.0
2005-10-21 11:40:00,28.26,28.27,28.13,28.19,83700.0,18.2453,18.2517,18.1613,18.2001,83700.0
2005-10-21 11:50:00,28.19,28.2,28.1,28.15,56500.0,18.2001,18.2065,18.142,18.1742,56500.0
2005-10-21 12:00:00,28.15,28.18,28.03,28.03,67800.0,18.1742,18.1936,18.0968,18.0968,67800.0
2005-10-21 12:10:00,28.03,28.22,28.03,28.15,81600.0,18.0968,18.2194,18.0968,18.1742,81600.0
2005-10-21 12:20:00,28.15,28.25,28.12,28.21,59400.0,18.1742,18.2388,18.1549,18.213,59400.0
2005-10-21 12:30:00,28.21,28.26,28.15,28.22,37800.0,18.213,18.2453,18.1742,18.2194,37800.0
2005-10-21 12:40:00,28.21,28.23,28.17,28.22,7000.0,18.213,18.2259,18.1871,18.2194,7000.0
2005-10-21 12:50:00,28.23,28.45,28.23,28.45,27300.0,18.2259,18.3679,18.2259,18.3679,27300.0
2005-10-21 13:00:00,28.45,28.46,28.36,28.37,28900.0,18.3679,18.3744,18.3098,18.3163,28900.0
2005-10-21 13:10:00,28.36,28.37,28.33,28.33,15900.0,18.3098,18.3163,18.2904,18.2904,15900.0
2005-10-21 13:20:00,28.34,28.43,28.33,28.42,26900.0,18.2969,18.355,18.2904,18.3486,26900.0
2005-10-21 13:30:00,28.43,28.59,28.43,28.56,30200.0,18.355,18.4583,18.355,18.4389,30200.0
2005-10-21 13:40:00,28.57,28.6,28.53,28.58,26500.0,18.4454,18.4648,18.4196,18.4519,26500.0
2005-10-21 13:50:00,28.58,28.59,28.52,28.57,15500.0,18.4519,18.4583,18.4131,18.4454,15500.0
2005-10-21 14:00:00,28.56,28.57,28.47,28.47,41000.0,18.4389,18.4454,18.3808,18.3808,41000.0
2005-10-21 14:10:00,28.47,28.5,28.46,28.49,50600.0,18.3808,18.4002,18.3744,18.3937,50600.0
2005-10-21 14:20:00,28.5,28.5,28.44,28.46,79500.0,18.4002,18.4002,18.3615,18.3744,79500.0
2005-10-21 14:30:00,28.47,28.5,28.41,28.42,41100.0,18.3808,18.4002,18.3421,18.3486,41100.0
2005-10-21 14:40:00,28.41,28.48,28.4,28.47,97200.0,18.3421,18.3873,18.3356,18.3808,97200.0
2005-10-21 14:50:00,28.47,28.5,28.46,28.47,31500.0,18.3808,18.4002,18.3744,18.3808,31500.0
2005-10-21 15:00:00,28.47,28.49,28.39,28.4,38800.0,18.3808,18.3937,18.3292,18.3356,38800.0
2005-10-21 15:10:00,28.39,28.43,28.39,28.4,52700.0,18.3292,18.355,18.3292,18.3356,52700.0
2005-10-21 15:20:00,28.4,28.45,28.38,28.45,55800.0,18.3356,18.3679,18.3227,18.3679,55800.0
2005-10-21 15:30:00,28.45,28.46,28.35,28.38,71700.0,18.3679,18.3744,18.3034,18.3227,71700.0
2005-10-21 15:40:00,28.38,28.46,28.32,28.45,80900.0,18.3227,18.3744,18.284,18.3679,80900.0
2005-10-21 15:50:00,28.45,28.45,28.35,28.38,118500.0,18.3679,18.3679,18.3034,18.3227,118500.0
2005-10-24 09:30:00,28.5,28.74,28.46,28.57,51600.0,18.4002,18.5552,18.3744,18.4454,51600.0
2005-10-24 09:40:00,28.57,28.65,28.55,28.63,98600.0,18.4454,18.497,18.4325,18.4841,98600.0
2005-10-24 09:50:00,28.62,28.63,28.51,28.52,132700.0,18.4777,18.4841,18.4067,18.4131,132700.0
2005-10-24 10:00:00,28.52,28.7,28.47,28.54,109000.0,18.4131,18.5293,18.3808,18.426,109000.0
2005-10-24 10:10:00,28.51,28.54,28.42,28.43,71300.0,18.4067,18.426,18.3486,18.355,71300.0
2005-10-24 10:20:00,28.42,28.47,28.42,28.46,47000.0,18.3486,18.3808,18.3486,18.3744,47000.0
2005-10-24 10:30:00,28.46,28.65,28.45,28.58,40100.0,18.3744,18.497,18.3679,18.4519,40100.0
2005-10-24 10:40:00,28.59,28.6,28.49,28.5,108900.0,18.4583,18.4648,18.3937,18.4002,108900.0
2005-10-24 10:50:00,28.49,28.52,28.41,28.48,214600.0,18.3937,18.4131,18.3421,18.3873,214600.0
2005-10-24 11:00:00,28.49,28.5,28.45,28.45,196500.0,18.3937,18.4002,18.3679,18.3679,196500.0
2005-10-24 11:10:00,28.45,28.48,28.42,28.45,38500.0,18.3679,18.3873,18.3486,18.3679,38500.0
2005-10-24 11:20:00,28.44,28.52,28.34,28.48,58500.0,18.3615,18.4131,18.2969,18.3873,58500.0
2005-10-24 11:30:00,28.49,28.5,28.44,28.48,49000.0,18.3937,18.4002,18.3615,18.3873,49000.0
2005-10-24 11:40:00,28.48,28.55,28.47,28.54,31900.0,18.3873,18.4325,18.3808,18.426,31900.0
2005-10-24 11:50:00,28.55,28.61,28.54,28.55,36700.0,18.4325,18.4712,18.426,18.4325,36700.0
2005-10-24 12:00:00,28.57,28.6,28.53,28.58,46700.0,18.4454,18.4648,18.4196,18.4519,46700.0
2005-10-24 12:10:00,28.57,28.65,28.56,28.65,17400.0,18.4454,18.497,18.4389,18.497,17400.0
2005-10-24 12:20:00,28.65,28.8,28.64,28.79,35300.0,18.497,18.5939,18.4906,18.5874,35300.0
2005-10-24 12:30:00,28.79,28.8,28.72,28.74,24900.0,18.5874,18.5939,18.5422,18.5552,24900.0
2005-10-24 12:40:00,28.74,28.75,28.69,28.71,25000.0,18.5552,18.5616,18.5229,18.5358,25000.0
2005-10-24 12:50:00,28.71,28.72,28.65,28.66,24900.0,18.5358,18.5422,18.497,18.5035,24900.0
2005-10-24 13:00:00,28.66,28.67,28.62,28.66,27200.0,18.5035,18.51,18.4777,18.5035,27200.0
2005-10-24 13:10:00,28.66,28.66,28.59,28.63,31300.0,18.5035,18.5035,18.4583,18.4841,31300.0
2005-10-24 13:20:00,28.6,28.62,28.54,28.55,39300.0,18.4648,18.4777,18.426,18.4325,39300.0
2005-10-24 13:30:00,28.55,28.61,28.54,28.56,44300.0,18.4325,18.4712,18.426,18.4389,44300.0
2005-10-24 13:40:00,28.56,28.58,28.5,28.57,36200.0,18.4389,18.4519,18.4002,18.4454,36200.0
2005-10-24 13:50:00,28.57,28.57,28.51,28.56,33700.0,18.4454,18.4454,18.4067,18.4389,33700.0
2005-10-24 14:00:00,28.56,28.58,28.56,28.58,11300.0,18.4389,18.4519,18.4389,18.4519,11300.0
2005-10-24 14:10:00,28.58,28.6,28.55,28.57,17600.0,18.4519,18.4648,18.4325,18.4454,17600.0
2005-10-24 14:20:00,28.57,28.64,28.57,28.63,16200.0,18.4454,18.4906,18.4454,18.4841,16200.0
2005-10-24 14:30:00,28.64,28.67,28.62,28.67,41800.0,18.4906,18.51,18.4777,18.51,41800.0
2005-10-24 14:40:00,28.64,28.68,28.64,28.64,30700.0,18.4906,18.5164,18.4906,18.4906,30700.0
2005-10-24 14:50:00,28.64,28.65,28.64,28.65,20400.0,18.4906,18.497,18.4906,18.497,20400.0
2005-10-24 15:00:00,28.65,28.65,28.61,28.62,68600.0,18.497,18.497,18.4712,18.4777,68600.0
2005-10-24 15:10:00,28.63,28.74,28.63,28.71,32500.0,18.4841,18.5552,18.4841,18.5358,32500.0
2005-10-24 15:20:00,28.72,28.74,28.69,28.72,51300.0,18.5422,18.5552,18.5229,18.5422,51300.0
2005-10-24 15:30:00,28.72,28.75,28.71,28.74,50900.0,18.5422,18.5616,18.5358,18.5552,50900.0
2005-10-24 15:40:00,28.74,28.81,28.72,28.8,76500.0,18.5552,18.6003,18.5422,18.5939,76500.0
2005-10-24 15:50:00,28.8,28.93,28.79,28.88,147600.0,18.5939,18.6778,18.5874,18.6455,147600.0
2005-10-25 09:30:00,28.84,28.95,28.84,28.87,37900.0,18.6197,18.6907,18.6197,18.6391,37900.0
2005-10-25 09:40:00,28.88,28.99,28.7,28.7,32300.0,18.6455,18.7166,18.5293,18.5293,32300.0
2005-10-25 09:50:00,28.71,28.89,28.67,28.81,28000.0,18.5358,18.652,18.51,18.6003,28000.0
2005-10-25 10:00:00,28.82,28.91,28.7,28.82,34300.0,18.6068,18.6649,18.5293,18.6068,34300.0
2005-10-25 10:10:00,28.83,28.92,28.83,28.86,33900.0,18.6133,18.6714,18.6133,18.6326,33900.0
2005-10-25 10:20:00,28.85,28.94,28.81,28.92,27900.0,18.6262,18.6843,18.6003,18.6714,27900.0
2005-10-25 10:30:00,28.92,28.93,28.77,28.77,38700.0,18.6714,18.6778,18.5745,18.5745,38700.0
2005-10-25 10:40:00,28.77,28.84,28.77,28.84,69300.0,18.5745,18.6197,18.5745,18.6197,69300.0
2005-10-25 10:50:00,28.82,28.84,28.75,28.76,22200.0,18.6068,18.6197,18.5616,18.5681,22200.0
2005-10-25 11:00:00,28.77,28.84,28.77,28.81,36500.0,18.5745,18.6197,18.5745,18.6003,36500.0
2005-10-25 11:10:00,28.81,28.82,28.76,28.79,49500.0,18.6003,18.6068,18.5681,18.5874,49500.0
2005-10-25 11:20:00,28.78,28.78,28.69,28.69,17000.0,18.581,18.581,18.5229,18.5229,17000.0
2005-10-25 11:30:00,28.72,28.72,28.64,28.72,17800.0,18.5422,18.5422,18.4906,18.5422,17800.0
2005-10-25 11:40:00,28.69,28.7,28.66,28.68,15500.0,18.5229,18.5293,18.5035,18.5164,15500.0
2005-10-25 11:50:00,28.67,28.69,28.6,28.6,21600.0,18.51,18.5229,18.4648,18.4648,21600.0
2005-10-25 12:00:00,28.58,28.65,28.58,28.65,24300.0,18.4519,18.497,18.4519,18.497,24300.0
2005-10-25 12:10:00,28.65,28.7,28.62,28.68,21800.0,18.497,18.5293,18.4777,18.5164,21800.0
2005-10-25 12:20:00,28.68,28.68,28.58,28.59,26900.0,18.5164,18.5164,18.4519,18.4583,26900.0
2005-10-25 12:30:00,28.59,28.6,28.45,28.45,23700.0,18.4583,18.4648,18.3679,18.3679,23700.0
2005-10-25 12:40:00,28.45,28.46,28.41,28.43,39900.0,18.3679,18.3744,18.3421,18.355,39900.0
2005-10-25 12:50:00,28.44,28.55,28.44,28.55,20200.0,18.3615,18.4325,18.3615,18.4325,20200.0
2005-10-25 13:00:00,28.55,28.56,28.52,28.54,23500.0,18.4325,18.4389,18.4131,18.426,23500.0
2005-10-25 13:10:00,28.55,28.62,28.55,28.6,30000.0,18.4325,18.4777,18.4325,18.4648,30000.0
2005-10-25 13:20:00,28.6,28.61,28.59,28.61,60000.0,18.4648,18.4712,18.4583,18.4712,60000.0
2005-10-25 13:30:00,28.6,28.6,28.52,28.54,48300.0,18.4648,18.4648,18.4131,18.426,48300.0
2005-10-25 13:40:00,28.52,28.53,28.43,28.47,31100.0,18.4131,18.4196,18.355,18.3808,31100.0
2005-10-25 13:50:00,28.47,28.48,28.45,28.47,20200.0,18.3808,18.3873,18.3679,18.3808,20200.0
2005-10-25 14:00:00,28.46,28.52,28.45,28.45,130900.0,18.3744,18.4131,18.3679,18.3679,130900.0
2005-10-25 14:10:00,28.47,28.57,28.45,28.48,43400.0,18.3808,18.4454,18.3679,18.3873,43400.0
2005-10-25 14:20:00,28.49,28.49,28.39,28.42,44900.0,18.3937,18.3937,18.3292,18.3486,44900.0
2005-10-25 14:30:00,28.41,28.56,28.41,28.51,70200.0,18.3421,18.4389,18.3421,18.4067,70200.0
2005-10-25 14:40:00,28.51,28.56,28.48,28.5,118000.0,18.4067,18.4389,18.3873,18.4002,118000.0
2005-10-25 14:50:00,28.5,28.6,28.5,28.59,57400.0,18.4002,18.4648,18.4002,18.4583,57400.0
2005-10-25 15:00:00,28.59,28.61,28.54,28.58,66600.0,18.4583,18.4712,18.426,18.4519,66600.0
2005-10-25 15:10:00,28.57,28.63,28.52,28.55,108000.0,18.4454,18.4841,18.4131,18.4325,108000.0
2005-10-25 15:20:00,28.54,28.65,28.54,28.62,52600.0,18.426,18.497,18.426,18.4777,52600.0
2005-10-25 15:30:00,28.61,28.64,28.54,28.62,98600.0,18.4712,18.4906,18.426,18.4777,98600.0
2005-10-25 15:40:00,28.63,28.74,28.56,28.67,205600.0,18.4841,18.5552,18.4389,18.51,205600.0
2005-10-25 15:50:00,28.67,28.68,28.55,28.64,92300.0,18.51,18.5164,18.4325,18.4906,92300.0
2005-10-26 09:30:00,28.57,28.67,28.5,28.58,29800.0,18.4454,18.51,18.4002,18.4519,29800.0
2005-10-26 09:40:00,28.62,28.68,28.58,28.6,36000.0,18.4777,18.5164,18.4519,18.4648,36000.0
2005-10-26 09:50:00,28.6,28.72,28.59,28.72,40700.0,18.4648,18.5422,18.4583,18.5422,40700.0
2005-10-26 10:00:00,28.71,28.78,28.62,28.75,28500.0,18.5358,18.581,18.4777,18.5616,28500.0
2005-10-26 10:10:00,28.77,28.85,28.77,28.81,27400.0,18.5745,18.6262,18.5745,18.6003,27400.0
2005-10-26 10:20:00,28.8,28.81,28.7,28.8,26800.0,18.5939,18.6003,18.5293,18.5939,26800.0
2005-10-26 10:30:00,28.8,28.88,28.76,28.76,42700.0,18.5939,18.6455,18.5681,18.5681,42700.0
2005-10-26 10:40:00,28.76,28.77,28.66,28.67,20000.0,18.5681,18.5745,18.5035,18.51,20000.0
2005-10-26 10:50:00,28.67,28.73,28.67,28.67,52700.0,18.51,18.5487,18.51,18.51,52700.0
2005-10-26 11:00:00,28.67,28.68,28.63,28.64,31000.0,18.51,18.5164,18.4841,18.4906,31000.0
2005-10-26 11:10:00,28.64,28.67,28.61,28.61,29200.0,18.4906,18.51,18.4712,18.4712,29200.0
2005-10-26 11:20:00,28.61,28.87,28.59,28.83,44500.0,18.4712,18.6391,18.4583,18.6133,44500.0
2005-10-26 11:30:00,28.82,28.84,28.72,28.72,21700.0,18.6068,18.6197,18.5422,18.5422,21700.0
2005-10-26 11:40:00,28.71,28.71,28.6,28.62,32600.0,18.5358,18.5358,18.4648,18.4777,32600.0
2005-10-26 11:50:00,28.62,28.62,28.56,28.59,43900.0,18.4777,18.4777,18.4389,18.4583,43900.0
2005-10-26 12:00:00,28.59,28.6,28.56,28.6,32400.0,18.4583,18.4648,18.4389,18.4648,32400.0
2005-10-26 12:10:00,28.6,28.6,28.57,28.59,18900.0,18.4648,18.4648,18.4454,18.4583,18900.0
2005-10-26 12:20:00,28.59,28.6,28.57,28.58,14800.0,18.4583,18.4648,18.4454,18.4519,14800.0
2005-10-26 12:30:00,28.58,28.6,28.57,28.58,18600.0,18.4519,18.4648,18.4454,18.4519,18600.0
2005-10-26 12:40:00,28.58,28.59,28.56,28.57,20900.0,18.4519,18.4583,18.4389,18.4454,20900.0
2005-10-26 12:50:00,28.57,28.59,28.56,28.59,10300.0,18.4454,18.4583,18.4389,18.4583,10300.0
2005-10-26 13:00:00,28.58,28.59,28.56,28.56,9000.0,18.4519,18.4583,18.4389,18.4389,9000.0
2005-10-26 13:10:00,28.57,28.58,28.54,28.57,48600.0,18.4454,18.4519,18.426,18.4454,48600.0
2005-10-26 13:20:00,28.55,28.56,28.5,28.56,36800.0,18.4325,18.4389,18.4002,18.4389,36800.0
2005-10-26 13:30:00,28.54,28.58,28.52,28.57,47900.0,18.426,18.4519,18.4131,18.4454,47900.0
2005-10-26 13:40:00,28.58,28.58,28.52,28.54,33600.0,18.4519,18.4519,18.4131,18.426,33600.0
2005-10-26 13:50:00,28.53,28.65,28.52,28.64,44700.0,18.4196,18.497,18.4131,18.4906,44700.0
2005-10-26 14:00:00,28.63,28.67,28.51,28.61,33400.0,18.4841,18.51,18.4067,18.4712,33400.0
2005-10-26 14:10:00,28.62,28.64,28.57,28.61,30500.0,18.4777,18.4906,18.4454,18.4712,30500.0
2005-10-26 14:20:00,28.61,28.78,28.61,28.68,22000.0,18.4712,18.581,18.4712,18.5164,22000.0
2005-10-26 14:30:00,28.68,28.68,28.6,28.65,46700.0,18.5164,18.5164,18.4648,18.497,46700.0
2005-10-26 14:40:00,28.65,28.65,28.57,28.64,56600.0,18.497,18.497,18.4454,18.4906,56600.0
2005-10-26 14:50:00,28.65,28.71,28.64,28.68,8000.0,18.497,18.5358,18.4906,18.5164,8000.0
2005-10-26 15:00:00,28.68,28.69,28.6,28.67,31700.0,18.5164,18.5229,18.4648,18.51,31700.0
2005-10-26 15:10:00,28.66,28.73,28.61,28.7,22700.0,18.5035,18.5487,18.4712,18.5293,22700.0
2005-10-26 15:20:00,28.71,28.73,28.62,28.64,43500.0,18.5358,18.5487,18.4777,18.4906,43500.0
2005-10-26 15:30:00,28.65,28.65,28.55,28.55,45700.0,18.497,18.497,18.4325,18.4325,45700.0
2005-10-26 15:40:00,28.54,28.55,28.46,28.5,44300.0,18.426,18.4325,18.3744,18.4002,44300.0
2005-10-26 15:50:00,28.49,28.52,28.46,28.48,66200.0,18.3937,18.4131,18.3744,18.3873,66200.0
2005-10-27 09:30:00,28.53,28.72,28.47,28.49,29900.0,18.4196,18.5422,18.3808,18.3937,29900.0
2005-10-27 09:40:00,28.47,28.61,28.44,28.58,21400.0,18.3808,18.4712,18.3615,18.4519,21400.0
2005-10-27 09:50:00,28.59,28.66,28.51,28.64,74000.0,18.4583,18.5035,18.4067,18.4906,74000.0
2005-10-27 10:00:00,28.63,28.64,28.55,28.55,20400.0,18.4841,18.4906,18.4325,18.4325,20400.0
2005-10-27 10:10:00,28.54,28.68,28.45,28.67,29700.0,18.426,18.5164,18.3679,18.51,29700.0
2005-10-27 10:20:00,28.67,28.68,28.57,28.67,13200.0,18.51,18.5164,18.4454,18.51,13200.0
2005-10-27 10:30:00,28.66,28.68,28.58,28.58,19900.0,18.5035,18.5164,18.4519,18.4519,19900.0
2005-10-27 10:40:00,28.58,28.64,28.58,28.64,11200.0,18.4519,18.4906,18.4519,18.4906,11200.0
2005-10-27 10:50:00,28.63,28.79,28.6,28.79,37400.0,18.4841,18.5874,18.4648,18.5874,37400.0
2005-10-27 11:00:00,28.8,29.0,28.77,28.92,96800.0,18.5939,18.723,18.5745,18.6714,96800.0
2005-10-27 11:10:00,28.93,28.96,28.9,28.92,34700.0,18.6778,18.6972,18.6585,18.6714,34700.0
2005-10-27 11:20:00,28.92,28.92,28.81,28.83,37700.0,18.6714,18.6714,18.6003,18.6133,37700.0
2005-10-27 11:30:00,28.82,28.85,28.75,28.75,15500.0,18.6068,18.6262,18.5616,18.5616,15500.0
2005-10-27 11:40:00,28.76,28.81,28.75,28.79,14500.0,18.5681,18.6003,18.5616,18.5874,14500.0
2005-10-27 11:50:00,28.78,28.85,28.74,28.81,22600.0,18.581,18.6262,18.5552,18.6003,22600.0
2005-10-27 12:00:00,28.81,28.96,28.81,28.92,29800.0,18.6003,18.6972,18.6003,18.6714,29800.0
2005-10-27 12:10:00,28.92,28.92,28.82,28.83,19200.0,18.6714,18.6714,18.6068,18.6133,19200.0
2005-10-27 12:20:00,28.83,28.84,28.79,28.8,16600.0,18.6133,18.6197,18.5874,18.5939,16600.0
2005-10-27 12:30:00,28.8,28.81,28.73,28.76,33600.0,18.5939,18.6003,18.5487,18.5681,33600.0
2005-10-27 12:40:00,28.76,28.79,28.75,28.79,9100.0,18.5681,18.5874,18.5616,18.5874,9100.0
2005-10-27 12:50:00,28.78,28.84,28.78,28.84,15200.0,18.581,18.6197,18.581,18.6197,15200.0
2005-10-27 13:00:00,28.83,28.85,28.78,28.8,16300.0,18.6133,18.6262,18.581,18.5939,16300.0
2005-10-27 13:10:00,28.8,28.8,28.67,28.7,33300.0,18.5939,18.5939,18.51,18.5293,33300.0
2005-10-27 13:20:00,28.7,28.7,28.66,28.68,30200.0,18.5293,18.5293,18.5035,18.5164,30200.0
2005-10-27 13:30:00,28.66,28.69,28.63,28.66,22400.0,18.5035,18.5229,18.4841,18.5035,22400.0
2005-10-27 13:40:00,28.66,28.68,28.65,28.68,18700.0,18.5035,18.5164,18.497,18.5164,18700.0
2005-10-27 13:50:00,28.69,28.78,28.69,28.77,16000.0,18.5229,18.581,18.5229,18.5745,16000.0
2005-10-27 14:00:00,28.77,28.79,28.71,28.71,15600.0,18.5745,18.5874,18.5358,18.5358,15600.0
2005-10-27 14:10:00,28.71,28.77,28.71,28.72,13400.0,18.5358,18.5745,18.5358,18.5422,13400.0
2005-10-27 14:20:00,28.72,28.75,28.68,28.69,16800.0,18.5422,18.5616,18.5164,18.5229,16800.0
2005-10-27 14:30:00,28.7,28.73,28.69,28.72,21500.0,18.5293,18.5487,18.5229,18.5422,21500.0
2005-10-27 14:40:00,28.71,28.77,28.71,28.76,10300.0,18.5358,18.5745,18.5358,18.5681,10300.0
2005-10-27 14:50:00,28.76,28.76,28.7,28.7,30900.0,18.5681,18.5681,18.5293,18.5293,30900.0
2005-10-27 15:00:00,28.7,28.74,28.7,28.7,28500.0,18.5293,18.5552,18.5293,18.5293,28500.0
2005-10-27 15:10:00,28.71,28.71,28.69,28.69,55800.0,18.5358,18.5358,18.5229,18.5229,55800.0
2005-10-27 15:20:00,28.69,28.71,28.65,28.68,40100.0,18.5229,18.5358,18.497,18.5164,40100.0
2005-10-27 15:30:00,28.67,28.72,28.65,28.71,51400.0,18.51,18.5422,18.497,18.5358,51400.0
2005-10-27 15:40:00,28.71,28.77,28.71,28.76,43000.0,18.5358,18.5745,18.5358,18.5681,43000.0
2005-10-27 15:50:00,28.77,28.78,28.7,28.7,62600.0,18.5745,18.581,18.5293,18.5293,62600.0
2005-10-28 09:30:00,28.93,28.93,28.78,28.8,42800.0,18.6778,18.6778,18.581,18.5939,42800.0
2005-10-28 09:40:00,28.8,28.95,28.76,28.83,26800.0,18.5939,18.6907,18.5681,18.6133,26800.0
2005-10-28 09:50:00,28.86,28.95,28.81,28.92,29800.0,18.6326,18.6907,18.6003,18.6714,29800.0
2005-10-28 10:00:00,28.9,28.95,28.87,28.95,27800.0,18.6585,18.6907,18.6391,18.6907,27800.0
2005-10-28 10:10:00,28.94,28.98,28.91,28.95,18900.0,18.6843,18.7101,18.6649,18.6907,18900.0
2005-10-28 10:20:00,28.96,29.03,28.91,28.97,47800.0,18.6972,18.7424,18.6649,18.7036,47800.0
2005-10-28 10:30:00,28.98,28.98,28.81,28.86,20800.0,18.7101,18.7101,18.6003,18.6326,20800.0
2005-10-28 10:40:00,28.86,28.87,28.79,28.82,12900.0,18.6326,18.6391,18.5874,18.6068,12900.0
2005-10-28 10:50:00,28.83,28.93,28.83,28.86,15200.0,18.6133,18.6778,18.6133,18.6326,15200.0
2005-10-28 11:00:00,28.85,28.9,28.82,28.83,20100.0,18.6262,18.6585,18.6068,18.6133,20100.0
2005-10-28 11:10:00,28.84,29.01,28.82,29.01,21000.0,18.6197,18.7295,18.6068,18.7295,21000.0
2005-10-28 11:20:00,29.03,29.05,28.95,29.01,14000.0,18.7424,18.7553,18.6907,18.7295,14000.0
2005-10-28 11:30:00,29.01,29.03,28.97,28.97,13000.0,18.7295,18.7424,18.7036,18.7036,13000.0
2005-10-28 11:40:00,28.97,29.07,28.91,29.07,23700.0,18.7036,18.7682,18.6649,18.7682,23700.0
2005-10-28 11:50:00,29.09,29.09,29.0,29.03,23200.0,18.7811,18.7811,18.723,18.7424,23200.0
2005-10-28 12:00:00,29.01,29.05,29.01,29.03,32800.0,18.7295,18.7553,18.7295,18.7424,32800.0
2005-10-28 12:10:00,29.03,29.03,28.96,29.0,25700.0,18.7424,18.7424,18.6972,18.723,25700.0
2005-10-28 12:20:00,29.0,29.01,28.98,28.98,16700.0,18.723,18.7295,18.7101,18.7101,16700.0
2005-10-28 12:30:00,29.0,29.0,28.95,28.96,49300.0,18.723,18.723,18.6907,18.6972,49300.0
2005-10-28 12:40:00,28.98,28.98,28.95,28.96,10500.0,18.7101,18.7101,18.6907,18.6972,10500.0
2005-10-28 12:50:00,28.97,28.98,28.96,28.98,12000.0,18.7036,18.7101,18.6972,18.7101,12000.0
2005-10-28 13:00:00,28.98,29.06,28.98,29.03,43700.0,18.7101,18.7618,18.7101,18.7424,43700.0
2005-10-28 13:10:00,29.03,29.07,29.01,29.03,14800.0,18.7424,18.7682,18.7295,18.7424,14800.0
2005-10-28 13:20:00,29.02,29.07,29.0,29.04,18100.0,18.7359,18.7682,18.723,18.7488,18100.0
2005-10-28 13:30:00,29.04,29.07,29.02,29.04,14000.0,18.7488,18.7682,18.7359,18.7488,14000.0
2005-10-28 13:40:00,29.04,29.04,28.98,28.98,18800.0,18.7488,18.7488,18.7101,18.7101,18800.0
2005-10-28 13:50:00,28.98,29.07,28.98,29.05,16700.0,18.7101,18.7682,18.7101,18.7553,16700.0
2005-10-28 14:00:00,29.05,29.16,29.05,29.1,37700.0,18.7553,18.8263,18.7553,18.7876,37700.0
2005-10-28 14:10:00,29.1,29.19,29.1,29.14,106700.0,18.7876,18.8457,18.7876,18.8134,106700.0
2005-10-28 14:20:00,29.16,29.24,29.14,29.15,61300.0,18.8263,18.878,18.8134,18.8199,61300.0
2005-10-28 14:30:00,29.14,29.16,29.04,29.05,154500.0,18.8134,18.8263,18.7488,18.7553,154500.0
2005-10-28 14:40:00,29.06,29.07,29.0,29.05,140400.0,18.7618,18.7682,18.723,18.7553,140400.0
2005-10-28 14:50:00,29.05,29.07,29.03,29.03,24100.0,18.7553,18.7682,18.7424,18.7424,24100.0
2005-10-28 15:00:00,29.03,29.15,29.01,29.12,55600.0,18.7424,18.8199,18.7295,18.8005,55600.0
2005-10-28 15:10:00,29.1,29.12,28.91,28.91,106400.0,18.7876,18.8005,18.6649,18.6649,106400.0
2005-10-28 15:20:00,28.91,28.98,28.86,28.87,72900.0,18.6649,18.7101,18.6326,18.6391,72900.0
2005-10-28 15:30:00,28.86,28.95,28.85,28.95,35900.0,18.6326,18.6907,18.6262,18.6907,35900.0
2005-10-28 15:40:00,28.95,29.0,28.95,29.0,80600.0,18.6907,18.723,18.6907,18.723,80600.0
2005-10-28 15:50:00,29.0,29.07,28.95,29.0,92300.0,18.723,18.7682,18.6907,18.723,92300.0
2005-10-31 09:30:00,29.07,29.15,28.89,28.89,45100.0,18.7682,18.8199,18.652,18.652,45100.0
2005-10-31 09:40:00,28.85,29.15,28.85,28.96,54200.0,18.6262,18.8199,18.6262,18.6972,54200.0
2005-10-31 09:50:00,28.95,29.07,28.95,29.05,53100.0,18.6907,18.7682,18.6907,18.7553,53100.0
2005-10-31 10:00:00,29.06,29.16,28.99,29.0,49000.0,18.7618,18.8263,18.7166,18.723,49000.0
2005-10-31 10:10:00,28.97,28.99,28.91,28.95,52800.0,18.7036,18.7166,18.6649,18.6907,52800.0
2005-10-31 10:20:00,28.95,28.96,28.84,28.91,61700.0,18.6907,18.6972,18.6197,18.6649,61700.0
2005-10-31 10:30:00,28.92,28.96,28.83,28.96,20300.0,18.6714,18.6972,18.6133,18.6972,20300.0
2005-10-31 10:40:00,28.95,28.97,28.91,28.91,25900.0,18.6907,18.7036,18.6649,18.6649,25900.0
2005-10-31 10:50:00,28.92,28.97,28.9,28.97,13400.0,18.6714,18.7036,18.6585,18.7036,13400.0
2005-10-31 11:00:00,28.96,29.03,28.93,28.98,176200.0,18.6972,18.7424,18.6778,18.7101,176200.0
2005-10-31 11:10:00,28.98,28.99,28.94,28.95,30500.0,18.7101,18.7166,18.6843,18.6907,30500.0
2005-10-31 11:20:00,28.96,29.01,28.95,28.99,46500.0,18.6972,18.7295,18.6907,18.7166,46500.0
2005-10-31 11:30:00,29.0,29.01,28.99,29.0,28300.0,18.723,18.7295,18.7166,18.723,28300.0
2005-10-31 11:40:00,28.99,29.0,28.99,29.0,19600.0,18.7166,18.723,18.7166,18.723,19600.0
2005-10-31 11:50:00,29.0,29.0,28.99,28.99,21300.0,18.723,18.723,18.7166,18.7166,21300.0
2005-10-31 12:00:00,28.99,29.0,28.97,28.99,65000.0,18.7166,18.723,18.7036,18.7166,65000.0
2005-10-31 12:10:00,28.99,29.01,28.98,29.0,23300.0,18.7166,18.7295,18.7101,18.723,23300.0
2005-10-31 12:20:00,29.0,29.0,28.94,28.94,42200.0,18.723,18.723,18.6843,18.6843,42200.0
2005-10-31 12:30:00,28.94,28.95,28.92,28.95,13800.0,18.6843,18.6907,18.6714,18.6907,13800.0
2005-10-31 12:40:00,28.94,28.94,28.9,28.9,39400.0,18.6843,18.6843,18.6585,18.6585,39400.0
2005-10-31 12:50:00,28.9,28.9,28.71,28.85,73300.0,18.6585,18.6585,18.5358,18.6262,73300.0
2005-10-31 13:00:00,28.85,28.88,28.85,28.87,16800.0,18.6262,18.6455,18.6262,18.6391,16800.0
2005-10-31 13:10:00,28.88,28.89,28.87,28.87,25200.0,18.6455,18.652,18.6391,18.6391,25200.0
2005-10-31 13:20:00,28.87,28.89,28.87,28.89,18600.0,18.6391,18.652,18.6391,18.652,18600.0
2005-10-31 13:30:00,28.89,28.9,28.87,28.88,25700.0,18.652,18.6585,18.6391,18.6455,25700.0
2005-10-31 13:40:00,28.89,28.89,28.83,28.84,192800.0,18.652,18.652,18.6133,18.6197,192800.0
2005-10-31 13:50:00,28.85,28.85,28.79,28.84,28700.0,18.6262,18.6262,18.5874,18.6197,28700.0
2005-10-31 14:00:00,28.85,28.95,28.81,28.9,54200.0,18.6262,18.6907,18.6003,18.6585,54200.0
2005-10-31 14:10:00,28.9,28.9,28.83,28.86,27800.0,18.6585,18.6585,18.6133,18.6326,27800.0
2005-10-31 14:20:00,28.87,28.88,28.8,28.83,27800.0,18.6391,18.6455,18.5939,18.6133,27800.0
2005-10-31 14:30:00,28.84,28.85,28.8,28.81,62800.0,18.6197,18.6262,18.5939,18.6003,62800.0
2005-10-31 14:40:00,28.81,28.81,28.78,28.78,47100.0,18.6003,18.6003,18.581,18.581,47100.0
2005-10-31 14:50:00,28.79,28.86,28.79,28.85,58700.0,18.5874,18.6326,18.5874,18.6262,58700.0
2005-10-31 15:00:00,28.84,29.04,28.84,29.0,159300.0,18.6197,18.7488,18.6197,18.723,159300.0
2005-10-31 15:10:00,29.01,29.1,29.0,29.06,77700.0,18.7295,18.7876,18.723,18.7618,77700.0
2005-10-31 15:20:00,29.07,29.2,29.07,29.15,232900.0,18.7682,18.8521,18.7682,18.8199,232900.0
2005-10-31 15:30:00,29.14,29.24,29.14,29.19,123300.0,18.8134,18.878,18.8134,18.8457,123300.0
2005-10-31 15:40:00,29.16,29.27,29.1,29.24,240300.0,18.8263,18.8973,18.7876,18.878,240300.0
2005-10-31 15:50:00,29.24,29.25,29.11,29.11,188800.0,18.878,18.8844,18.794,18.794,188800.0
2005-11-01 09:30:00,28.25,28.57,26.79,28.0,303200.0,18.2388,18.4454,17.2962,18.0774,303200.0
2005-11-01 09:40:00,28.0,28.3,27.91,28.26,259600.0,18.0774,18.2711,18.0193,18.2453,259600.0
2005-11-01 09:50:00,28.26,28.56,28.24,28.51,259700.0,18.2453,18.4389,18.2323,18.4067,259700.0
2005-11-01 10:00:00,28.52,28.52,28.22,28.31,167900.0,18.4131,18.4131,18.2194,18.2775,167900.0
2005-11-01 10:10:00,28.31,28.31,28.0,28.0,170800.0,18.2775,18.2775,18.0774,18.0774,170800.0
2005-11-01 10:20:00,28.03,28.11,27.8,28.05,163000.0,18.0968,18.1484,17.9483,18.1097,163000.0
2005-11-01 10:30:00,28.05,28.42,28.05,28.42,126100.0,18.1097,18.3486,18.1097,18.3486,126100.0
2005-11-01 10:40:00,28.44,28.47,28.29,28.35,130500.0,18.3615,18.3808,18.2646,18.3034,130500.0
2005-11-01 10:50:00,28.34,28.44,28.3,28.3,96000.0,18.2969,18.3615,18.2711,18.2711,96000.0
2005-11-01 11:00:00,28.3,28.33,28.26,28.3,51000.0,18.2711,18.2904,18.2453,18.2711,51000.0
2005-11-01 11:10:00,28.31,28.32,28.3,28.3,41100.0,18.2775,18.284,18.2711,18.2711,41100.0
2005-11-01 11:20:00,28.3,28.33,28.28,28.3,61000.0,18.2711,18.2904,18.2582,18.2711,61000.0
2005-11-01 11:30:00,28.3,28.32,28.3,28.31,36700.0,18.2711,18.284,18.2711,18.2775,36700.0
2005-11-01 11:40:00,28.31,28.32,28.3,28.32,40700.0,18.2775,18.284,18.2711,18.284,40700.0
2005-11-01 11:50:00,28.33,28.39,28.31,28.35,39100.0,18.2904,18.3292,18.2775,18.3034,39100.0
2005-11-01 12:00:00,28.35,28.4,28.34,28.38,34000.0,18.3034,18.3356,18.2969,18.3227,34000.0
2005-11-01 12:10:00,28.39,28.4,28.36,28.39,36900.0,18.3292,18.3356,18.3098,18.3292,36900.0
2005-11-01 12:20:00,28.39,28.42,28.38,28.41,80700.0,18.3292,18.3486,18.3227,18.3421,80700.0
2005-11-01 12:30:00,28.41,28.43,28.34,28.35,76400.0,18.3421,18.355,18.2969,18.3034,76400.0
2005-11-01 12:40:00,28.34,28.43,28.34,28.43,35400.0,18.2969,18.355,18.2969,18.355,35400.0
2005-11-01 12:50:00,28.42,28.47,28.36,28.36,25900.0,18.3486,18.3808,18.3098,18.3098,25900.0
2005-11-01 13:00:00,28.36,28.39,28.35,28.38,26400.0,18.3098,18.3292,18.3034,18.3227,26400.0
2005-11-01 13:10:00,28.38,28.44,28.37,28.42,52900.0,18.3227,18.3615,18.3163,18.3486,52900.0
2005-11-01 13:20:00,28.41,28.43,28.35,28.36,40200.0,18.3421,18.355,18.3034,18.3098,40200.0
2005-11-01 13:30:00,28.36,28.39,28.35,28.39,37500.0,18.3098,18.3292,18.3034,18.3292,37500.0
2005-11-01 13:40:00,28.38,28.43,28.37,28.42,36600.0,18.3227,18.355,18.3163,18.3486,36600.0
2005-11-01 13:50:00,28.42,28.49,28.42,28.48,34600.0,18.3486,18.3937,18.3486,18.3873,34600.0
2005-11-01 14:00:00,28.49,28.49,28.42,28.45,36700.0,18.3937,18.3937,18.3486,18.3679,36700.0
2005-11-01 14:10:00,28.45,28.5,28.44,28.5,75100.0,18.3679,18.4002,18.3615,18.4002,75100.0
2005-11-01 14:20:00,28.5,28.55,28.42,28.44,104800.0,18.4002,18.4325,18.3486,18.3615,104800.0
2005-11-01 14:30:00,28.44,28.51,28.42,28.44,61000.0,18.3615,18.4067,18.3486,18.3615,61000.0
2005-11-01 14:40:00,28.43,28.43,28.26,28.31,81500.0,18.355,18.355,18.2453,18.2775,81500.0
2005-11-01 14:50:00,28.31,28.32,28.25,28.26,43200.0,18.2775,18.284,18.2388,18.2453,43200.0
2005-11-01 15:00:00,28.27,28.32,28.25,28.28,48500.0,18.2517,18.284,18.2388,18.2582,48500.0
2005-11-01 15:10:00,28.28,28.37,28.28,28.34,62800.0,18.2582,18.3163,18.2582,18.2969,62800.0
2005-11-01 15:20:00,28.34,28.51,28.34,28.48,114800.0,18.2969,18.4067,18.2969,18.3873,114800.0
2005-11-01 15:30:00,28.48,28.53,28.48,28.49,112000.0,18.3873,18.4196,18.3873,18.3937,112000.0
2005-11-01 15:40:00,28.5,28.57,28.45,28.57,109300.0,18.4002,18.4454,18.3679,18.4454,109300.0
2005-11-01 15:50:00,28.57,28.6,28.45,28.47,147400.0,18.4454,18.4648,18.3679,18.3808,147400.0
2005-11-02 09:30:00,28.39,28.55,28.34,28.35,57500.0,18.3292,18.4325,18.2969,18.3034,57500.0
2005-11-02 09:40:00,28.35,28.52,28.35,28.52,52500.0,18.3034,18.4131,18.3034,18.4131,52500.0
2005-11-02 09:50:00,28.51,28.57,28.5,28.56,70200.0,18.4067,18.4454,18.4002,18.4389,70200.0
2005-11-02 10:00:00,28.56,28.7,28.55,28.7,85700.0,18.4389,18.5293,18.4325,18.5293,85700.0
2005-11-02 10:10:00,28.7,28.74,28.62,28.67,80300.0,18.5293,18.5552,18.4777,18.51,80300.0
2005-11-02 10:20:00,28.68,28.75,28.63,28.7,188500.0,18.5164,18.5616,18.4841,18.5293,188500.0
2005-11-02 10:30:00,28.7,28.75,28.69,28.7,69200.0,18.5293,18.5616,18.5229,18.5293,69200.0
2005-11-02 10:40:00,28.7,28.73,28.69,28.7,31100.0,18.5293,18.5487,18.5229,18.5293,31100.0
2005-11-02 10:50:00,28.71,28.75,28.69,28.72,25700.0,18.5358,18.5616,18.5229,18.5422,25700.0
2005-11-02 11:00:00,28.71,28.73,28.69,28.71,32900.0,18.5358,18.5487,18.5229,18.5358,32900.0
2005-11-02 11:10:00,28.71,28.73,28.69,28.71,15400.0,18.5358,18.5487,18.5229,18.5358,15400.0
2005-11-02 11:20:00,28.72,28.74,28.61,28.68,74500.0,18.5422,18.5552,18.4712,18.5164,74500.0
2005-11-02 11:30:00,28.69,28.75,28.66,28.74,25600.0,18.5229,18.5616,18.5035,18.5552,25600.0
2005-11-02 11:40:00,28.73,28.78,28.72,28.73,39200.0,18.5487,18.581,18.5422,18.5487,39200.0
2005-11-02 11:50:00,28.73,28.82,28.72,28.78,40700.0,18.5487,18.6068,18.5422,18.581,40700.0
2005-11-02 12:00:00,28.77,28.85,28.77,28.84,25000.0,18.5745,18.6262,18.5745,18.6197,25000.0
2005-11-02 12:10:00,28.84,28.85,28.7,28.7,39200.0,18.6197,18.6262,18.5293,18.5293,39200.0
2005-11-02 12:20:00,28.7,28.72,28.67,28.7,31200.0,18.5293,18.5422,18.51,18.5293,31200.0
2005-11-02 12:30:00,28.7,28.7,28.63,28.63,18900.0,18.5293,18.5293,18.4841,18.4841,18900.0
2005-11-02 12:40:00,28.63,28.69,28.6,28.68,22300.0,18.4841,18.5229,18.4648,18.5164,22300.0
2005-11-02 12:50:00,28.69,28.73,28.67,28.7,34400.0,18.5229,18.5487,18.51,18.5293,34400.0
2005-11-02 13:00:00,28.69,28.7,28.65,28.68,20700.0,18.5229,18.5293,18.497,18.5164,20700.0
2005-11-02 13:10:00,28.68,28.7,28.61,28.61,28100.0,18.5164,18.5293,18.4712,18.4712,28100.0
2005-11-02 13:20:00,28.61,28.67,28.61,28.63,24500.0,18.4712,18.51,18.4712,18.4841,24500.0
2005-11-02 13:30:00,28.64,28.68,28.61,28.61,78400.0,18.4906,18.5164,18.4712,18.4712,78400.0
2005-11-02 13:40:00,28.61,28.67,28.6,28.61,26000.0,18.4712,18.51,18.4648,18.4712,26000.0
2005-11-02 13:50:00,28.61,28.67,28.6,28.67,16500.0,18.4712,18.51,18.4648,18.51,16500.0
2005-11-02 14:00:00,28.67,28.72,28.64,28.7,61600.0,18.51,18.5422,18.4906,18.5293,61600.0
2005-11-02 14:10:00,28.69,28.73,28.68,28.71,32500.0,18.5229,18.5487,18.5164,18.5358,32500.0
2005-11-02 14:20:00,28.71,28.73,28.7,28.7,21200.0,18.5358,18.5487,18.5293,18.5293,21200.0
2005-11-02 14:30:00,28.71,28.72,28.7,28.7,42200.0,18.5358,18.5422,18.5293,18.5293,42200.0
2005-11-02 14:40:00,28.7,28.73,28.69,28.7,23300.0,18.5293,18.5487,18.5229,18.5293,23300.0
2005-11-02 14:50:00,28.7,28.71,28.67,28.7,53700.0,18.5293,18.5358,18.51,18.5293,53700.0
2005-11-02 15:00:00,28.7,28.73,28.64,28.64,71600.0,18.5293,18.5487,18.4906,18.4906,71600.0
2005-11-02 15:10:00,28.62,28.68,28.61,28.62,42200.0,18.4777,18.5164,18.4712,18.4777,42200.0
2005-11-02 15:20:00,28.62,28.66,28.56,28.57,79000.0,18.4777,18.5035,18.4389,18.4454,79000.0
2005-11-02 15:30:00,28.57,28.66,28.57,28.65,136700.0,18.4454,18.5035,18.4454,18.497,136700.0
2005-11-02 15:40:00,28.65,28.72,28.64,28.7,82500.0,18.497,18.5422,18.4906,18.5293,82500.0
2005-11-02 15:50:00,28.7,28.74,28.69,28.72,111600.0,18.5293,18.5552,18.5229,18.5422,111600.0
2005-11-03 09:30:00,28.65,28.74,28.61,28.72,79500.0,18.497,18.5552,18.4712,18.5422,79500.0
2005-11-03 09:40:00,28.7,28.81,28.69,28.76,56400.0,18.5293,18.6003,18.5229,18.5681,56400.0
2005-11-03 09:50:00,28.75,28.81,28.69,28.71,68900.0,18.5616,18.6003,18.5229,18.5358,68900.0
2005-11-03 10:00:00,28.73,28.78,28.68,28.7,25600.0,18.5487,18.581,18.5164,18.5293,25600.0
2005-11-03 10:10:00,28.7,28.71,28.5,28.53,53800.0,18.5293,18.5358,18.4002,18.4196,53800.0
2005-11-03 10:20:00,28.53,28.6,28.47,28.6,36900.0,18.4196,18.4648,18.3808,18.4648,36900.0
2005-11-03 10:30:00,28.6,28.68,28.56,28.64,60100.0,18.4648,18.5164,18.4389,18.4906,60100.0
2005-11-03 10:40:00,28.63,28.65,28.56,28.56,23700.0,18.4841,18.497,18.4389,18.4389,23700.0
2005-11-03 10:50:00,28.56,28.63,28.56,28.59,29300.0,18.4389,18.4841,18.4389,18.4583,29300.0
2005-11-03 11:00:00,28.58,28.67,28.57,28.57,29300.0,18.4519,18.51,18.4454,18.4454,29300.0
2005-11-03 11:10:00,28.58,28.68,28.58,28.67,26700.0,18.4519,18.5164,18.4519,18.51,26700.0
2005-11-03 11:20:00,28.67,28.72,28.63,28.72,44300.0,18.51,18.5422,18.4841,18.5422,44300.0
2005-11-03 11:30:00,28.7,28.71,28.65,28.65,20900.0,18.5293,18.5358,18.497,18.497,20900.0
2005-11-03 11:40:00,28.65,28.71,28.63,28.71,43900.0,18.497,18.5358,18.4841,18.5358,43900.0
2005-11-03 11:50:00,28.73,28.86,28.72,28.79,26800.0,18.5487,18.6326,18.5422,18.5874,26800.0
2005-11-03 12:00:00,28.79,28.8,28.74,28.76,22500.0,18.5874,18.5939,18.5552,18.5681,22500.0
2005-11-03 12:10:00,28.76,28.82,28.75,28.75,27400.0,18.5681,18.6068,18.5616,18.5616,27400.0
2005-11-03 12:20:00,28.75,28.79,28.72,28.78,18300.0,18.5616,18.5874,18.5422,18.581,18300.0
2005-11-03 12:30:00,28.78,28.78,28.69,28.69,22500.0,18.581,18.581,18.5229,18.5229,22500.0
2005-11-03 12:40:00,28.69,28.71,28.68,28.69,16100.0,18.5229,18.5358,18.5164,18.5229,16100.0
2005-11-03 12:50:00,28.68,28.71,28.68,28.68,20400.0,18.5164,18.5358,18.5164,18.5164,20400.0
2005-11-03 13:00:00,28.68,28.75,28.68,28.72,32500.0,18.5164,18.5616,18.5164,18.5422,32500.0
2005-11-03 13:10:00,28.71,28.77,28.71,28.77,23800.0,18.5358,18.5745,18.5358,18.5745,23800.0
2005-11-03 13:20:00,28.76,28.78,28.71,28.74,18200.0,18.5681,18.581,18.5358,18.5552,18200.0
2005-11-03 13:30:00,28.74,28.74,28.7,28.7,22100.0,18.5552,18.5552,18.5293,18.5293,22100.0
2005-11-03 13:40:00,28.7,28.75,28.7,28.73,25300.0,18.5293,18.5616,18.5293,18.5487,25300.0
2005-11-03 13:50:00,28.72,28.78,28.7,28.74,23200.0,18.5422,18.581,18.5293,18.5552,23200.0
2005-11-03 14:00:00,28.74,28.79,28.74,28.79,28900.0,18.5552,18.5874,18.5552,18.5874,28900.0
2005-11-03 14:10:00,28.79,28.82,28.79,28.82,66400.0,18.5874,18.6068,18.5874,18.6068,66400.0
2005-11-03 14:20:00,28.81,28.85,28.8,28.8,34000.0,18.6003,18.6262,18.5939,18.5939,34000.0
2005-11-03 14:30:00,28.8,28.86,28.8,28.8,41100.0,18.5939,18.6326,18.5939,18.5939,41100.0
2005-11-03 14:40:00,28.8,28.87,28.8,28.87,44400.0,18.5939,18.6391,18.5939,18.6391,44400.0
2005-11-03 14:50:00,28.87,28.89,28.85,28.85,23100.0,18.6391,18.652,18.6262,18.6262,23100.0
2005-11-03 15:00:00,28.85,28.86,28.75,28.77,56200.0,18.6262,18.6326,18.5616,18.5745,56200.0
2005-11-03 15:10:00,28.77,28.78,28.68,28.7,57200.0,18.5745,18.581,18.5164,18.5293,57200.0
2005-11-03 15:20:00,28.7,28.74,28.7,28.74,51600.0,18.5293,18.5552,18.5293,18.5552,51600.0
2005-11-03 15:30:00,28.74,28.76,28.65,28.73,42400.0,18.5552,18.5681,18.497,18.5487,42400.0
2005-11-03 15:40:00,28.73,28.82,28.73,28.82,82300.0,18.5487,18.6068,18.5487,18.6068,82300.0
2005-11-03 15:50:00,28.82,28.88,28.81,28.83,65300.0,18.6068,18.6455,18.6003,18.6133,65300.0
2005-11-04 09:30:00,28.9,28.98,28.79,28.98,42600.0,18.6585,18.7101,18.5874,18.7101,42600.0
2005-11-04 09:40:00,28.98,29.17,28.92,29.15,35700.0,18.7101,18.8328,18.6714,18.8199,35700.0
2005-11-04 09:50:00,29.14,29.14,28.98,29.08,33700.0,18.8134,18.8134,18.7101,18.7747,33700.0
2005-11-04 10:00:00,29.08,29.16,29.08,29.1,48300.0,18.7747,18.8263,18.7747,18.7876,48300.0
2005-11-04 10:10:00,29.1,29.11,28.89,28.89,45200.0,18.7876,18.794,18.652,18.652,45200.0
2005-11-04 10:20:00,28.91,28.92,28.78,28.92,29900.0,18.6649,18.6714,18.581,18.6714,29900.0
2005-11-04 10:30:00,28.9,28.9,28.72,28.73,33300.0,18.6585,18.6585,18.5422,18.5487,33300.0
2005-11-04 10:40:00,28.73,28.73,28.54,28.62,81100.0,18.5487,18.5487,18.426,18.4777,81100.0
2005-11-04 10:50:00,28.62,28.8,28.62,28.8,18500.0,18.4777,18.5939,18.4777,18.5939,18500.0
2005-11-04 11:00:00,28.8,28.89,28.8,28.83,26600.0,18.5939,18.652,18.5939,18.6133,26600.0
2005-11-04 11:10:00,28.84,28.84,28.74,28.76,21600.0,18.6197,18.6197,18.5552,18.5681,21600.0
2005-11-04 11:20:00,28.76,28.93,28.74,28.92,65600.0,18.5681,18.6778,18.5552,18.6714,65600.0
2005-11-04 11:30:00,28.91,28.93,28.81,28.89,25800.0,18.6649,18.6778,18.6003,18.652,25800.0
2005-11-04 11:40:00,28.9,28.97,28.84,28.97,73900.0,18.6585,18.7036,18.6197,18.7036,73900.0
2005-11-04 11:50:00,28.95,28.99,28.87,28.94,30600.0,18.6907,18.7166,18.6391,18.6843,30600.0
2005-11-04 12:00:00,28.94,28.94,28.8,28.85,18500.0,18.6843,18.6843,18.5939,18.6262,18500.0
2005-11-04 12:10:00,28.86,28.93,28.86,28.91,11900.0,18.6326,18.6778,18.6326,18.6649,11900.0
2005-11-04 12:20:00,28.92,28.95,28.89,28.94,24600.0,18.6714,18.6907,18.652,18.6843,24600.0
2005-11-04 12:30:00,28.95,28.98,28.92,28.94,17800.0,18.6907,18.7101,18.6714,18.6843,17800.0
2005-11-04 12:40:00,28.95,28.99,28.94,28.97,25700.0,18.6907,18.7166,18.6843,18.7036,25700.0
2005-11-04 12:50:00,28.97,29.0,28.97,28.99,12000.0,18.7036,18.723,18.7036,18.7166,12000.0
2005-11-04 13:00:00,28.99,28.99,28.92,28.95,16800.0,18.7166,18.7166,18.6714,18.6907,16800.0
2005-11-04 13:10:00,28.94,28.94,28.86,28.88,37500.0,18.6843,18.6843,18.6326,18.6455,37500.0
2005-11-04 13:20:00,28.89,28.95,28.88,28.91,12500.0,18.652,18.6907,18.6455,18.6649,12500.0
2005-11-04 13:30:00,28.92,28.95,28.9,28.95,30000.0,18.6714,18.6907,18.6585,18.6907,30000.0
2005-11-04 13:40:00,28.94,28.95,28.8,28.82,27300.0,18.6843,18.6907,18.5939,18.6068,27300.0
2005-11-04 13:50:00,28.83,28.84,28.8,28.8,36900.0,18.6133,18.6197,18.5939,18.5939,36900.0
2005-11-04 14:00:00,28.8,28.87,28.79,28.87,25600.0,18.5939,18.6391,18.5874,18.6391,25600.0
2005-11-04 14:10:00,28.85,28.9,28.81,28.86,21900.0,18.6262,18.6585,18.6003,18.6326,21900.0
2005-11-04 14:20:00,28.85,28.96,28.85,28.88,34800.0,18.6262,18.6972,18.6262,18.6455,34800.0
2005-11-04 14:30:00,28.88,28.91,28.83,28.83,18600.0,18.6455,18.6649,18.6133,18.6133,18600.0
2005-11-04 14:40:00,28.85,28.9,28.84,28.85,31700.0,18.6262,18.6585,18.6197,18.6262,31700.0
2005-11-04 14:50:00,28.85,28.96,28.84,28.93,48500.0,18.6262,18.6972,18.6197,18.6778,48500.0
2005-11-04 15:00:00,28.91,28.91,28.86,28.91,28300.0,18.6649,18.6649,18.6326,18.6649,28300.0
2005-11-04 15:10:00,28.9,28.96,28.9,28.92,32700.0,18.6585,18.6972,18.6585,18.6714,32700.0
2005-11-04 15:20:00,28.92,28.93,28.86,28.88,31700.0,18.6714,18.6778,18.6326,18.6455,31700.0
2005-11-04 15:30:00,28.88,28.88,28.84,28.87,28800.0,18.6455,18.6455,18.6197,18.6391,28800.0
2005-11-04 15:40:00,28.87,28.95,28.87,28.91,58200.0,18.6391,18.6907,18.6391,18.6649,58200.0
2005-11-04 15:50:00,28.92,28.94,28.88,28.88,52000.0,18.6714,18.6843,18.6455,18.6455,52000.0
2005-11-07 09:30:00,29.04,29.06,28.9,29.0,79100.0,18.7488,18.7618,18.6585,18.723,79100.0
2005-11-07 09:40:00,28.98,29.0,28.82,28.82,50100.0,18.7101,18.723,18.6068,18.6068,50100.0
2005-11-07 09:50:00,28.81,28.93,28.78,28.92,35700.0,18.6003,18.6778,18.581,18.6714,35700.0
2005-11-07 10:00:00,28.93,29.04,28.86,29.0,73000.0,18.6778,18.7488,18.6326,18.723,73000.0
2005-11-07 10:10:00,28.99,28.99,28.9,28.95,39900.0,18.7166,18.7166,18.6585,18.6907,39900.0
2005-11-07 10:20:00,28.94,28.95,28.9,28.93,112700.0,18.6843,18.6907,18.6585,18.6778,112700.0
2005-11-07 10:30:00,28.93,28.94,28.84,28.87,51400.0,18.6778,18.6843,18.6197,18.6391,51400.0
2005-11-07 10:40:00,28.87,28.92,28.86,28.9,17100.0,18.6391,18.6714,18.6326,18.6585,17100.0
2005-11-07 10:50:00,28.9,28.99,28.9,28.98,22900.0,18.6585,18.7166,18.6585,18.7101,22900.0
2005-11-07 11:00:00,28.98,29.01,28.93,28.96,44300.0,18.7101,18.7295,18.6778,18.6972,44300.0
2005-11-07 11:10:00,28.97,28.97,28.86,28.87,54700.0,18.7036,18.7036,18.6326,18.6391,54700.0
2005-11-07 11:20:00,28.87,28.93,28.86,28.88,45900.0,18.6391,18.6778,18.6326,18.6455,45900.0
2005-11-07 11:30:00,28.88,28.94,28.88,28.9,13600.0,18.6455,18.6843,18.6455,18.6585,13600.0
2005-11-07 11:40:00,28.91,28.94,28.86,28.91,23800.0,18.6649,18.6843,18.6326,18.6649,23800.0
2005-11-07 11:50:00,28.92,28.99,28.9,28.98,20600.0,18.6714,18.7166,18.6585,18.7101,20600.0
2005-11-07 12:00:00,28.98,28.99,28.88,28.89,24000.0,18.7101,18.7166,18.6455,18.652,24000.0
2005-11-07 12:10:00,28.9,28.98,28.89,28.97,8800.0,18.6585,18.7101,18.652,18.7036,8800.0
2005-11-07 12:20:00,28.97,28.98,28.92,28.93,16700.0,18.7036,18.7101,18.6714,18.6778,16700.0
2005-11-07 12:30:00,28.93,28.94,28.88,28.9,24200.0,18.6778,18.6843,18.6455,18.6585,24200.0
2005-11-07 12:40:00,28.9,28.91,28.84,28.85,60800.0,18.6585,18.6649,18.6197,18.6262,60800.0
2005-11-07 12:50:00,28.85,28.87,28.81,28.85,43400.0,18.6262,18.6391,18.6003,18.6262,43400.0
2005-11-07 13:00:00,28.86,28.88,28.82,28.83,17900.0,18.6326,18.6455,18.6068,18.6133,17900.0
2005-11-07 13:10:00,28.83,28.85,28.78,28.79,37500.0,18.6133,18.6262,18.581,18.5874,37500.0
2005-11-07 13:20:00,28.79,28.89,28.77,28.84,50000.0,18.5874,18.652,18.5745,18.6197,50000.0
2005-11-07 13:30:00,28.83,28.84,28.75,28.77,73300.0,18.6133,18.6197,18.5616,18.5745,73300.0
2005-11-07 13:40:00,28.78,28.8,28.77,28.79,14300.0,18.581,18.5939,18.5745,18.5874,14300.0
2005-11-07 13:50:00,28.79,28.85,28.76,28.85,35100.0,18.5874,18.6262,18.5681,18.6262,35100.0
2005-11-07 14:00:00,28.82,28.9,28.78,28.89,28400.0,18.6068,18.6585,18.581,18.652,28400.0
2005-11-07 14:10:00,28.9,28.97,28.88,28.91,34800.0,18.6585,18.7036,18.6455,18.6649,34800.0
2005-11-07 14:20:00,28.92,28.92,28.86,28.87,66200.0,18.6714,18.6714,18.6326,18.6391,66200.0
2005-11-07 14:30:00,28.87,28.87,28.82,28.84,45600.0,18.6391,18.6391,18.6068,18.6197,45600.0
2005-11-07 14:40:00,28.83,28.85,28.83,28.83,42200.0,18.6133,18.6262,18.6133,18.6133,42200.0
2005-11-07 14:50:00,28.84,28.85,28.84,28.85,45600.0,18.6197,18.6262,18.6197,18.6262,45600.0
2005-11-07 15:00:00,28.85,28.85,28.82,28.83,39400.0,18.6262,18.6262,18.6068,18.6133,39400.0
2005-11-07 15:10:00,28.82,28.83,28.73,28.75,40400.0,18.6068,18.6133,18.5487,18.5616,40400.0
2005-11-07 15:20:00,28.74,28.75,28.68,28.7,36600.0,18.5552,18.5616,18.5164,18.5293,36600.0
2005-11-07 15:30:00,28.7,28.8,28.7,28.78,23700.0,18.5293,18.5939,18.5293,18.581,23700.0
2005-11-07 15:40:00,28.79,28.79,28.73,28.74,75400.0,18.5874,18.5874,18.5487,18.5552,75400.0
2005-11-07 15:50:00,28.74,28.78,28.68,28.7,165700.0,18.5552,18.581,18.5164,18.5293,165700.0
2005-11-08 09:30:00,28.69,28.69,28.38,28.46,53400.0,18.5229,18.5229,18.3227,18.3744,53400.0
2005-11-08 09:40:00,28.46,28.6,28.41,28.51,62100.0,18.3744,18.4648,18.3421,18.4067,62100.0
2005-11-08 09:50:00,28.51,28.62,28.49,28.52,63700.0,18.4067,18.4777,18.3937,18.4131,63700.0
2005-11-08 10:00:00,28.52,28.55,28.48,28.5,83100.0,18.4131,18.4325,18.3873,18.4002,83100.0
2005-11-08 10:10:00,28.5,28.52,28.34,28.36,102200.0,18.4002,18.4131,18.2969,18.3098,102200.0
2005-11-08 10:20:00,28.34,28.43,28.32,28.43,47300.0,18.2969,18.355,18.284,18.355,47300.0
2005-11-08 10:30:00,28.44,28.55,28.43,28.47,91100.0,18.3615,18.4325,18.355,18.3808,91100.0
2005-11-08 10:40:00,28.47,28.49,28.4,28.42,33900.0,18.3808,18.3937,18.3356,18.3486,33900.0
2005-11-08 10:50:00,28.41,28.43,28.39,28.42,69700.0,18.3421,18.355,18.3292,18.3486,69700.0
2005-11-08 11:00:00,28.42,28.48,28.39,28.42,43900.0,18.3486,18.3873,18.3292,18.3486,43900.0
2005-11-08 11:10:00,28.42,28.45,28.41,28.41,24000.0,18.3486,18.3679,18.3421,18.3421,24000.0
2005-11-08 11:20:00,28.41,28.49,28.41,28.48,31500.0,18.3421,18.3937,18.3421,18.3873,31500.0
2005-11-08 11:30:00,28.47,28.48,28.41,28.43,19700.0,18.3808,18.3873,18.3421,18.355,19700.0
2005-11-08 11:40:00,28.42,28.51,28.41,28.5,33700.0,18.3486,18.4067,18.3421,18.4002,33700.0
2005-11-08 11:50:00,28.5,28.55,28.5,28.53,55100.0,18.4002,18.4325,18.4002,18.4196,55100.0
2005-11-08 12:00:00,28.53,28.58,28.52,28.54,70300.0,18.4196,18.4519,18.4131,18.426,70300.0
2005-11-08 12:10:00,28.5,28.56,28.5,28.56,32700.0,18.4002,18.4389,18.4002,18.4389,32700.0
2005-11-08 12:20:00,28.56,28.62,28.55,28.61,31500.0,18.4389,18.4777,18.4325,18.4712,31500.0
2005-11-08 12:30:00,28.61,28.61,28.53,28.54,38600.0,18.4712,18.4712,18.4196,18.426,38600.0
2005-11-08 12:40:00,28.54,28.55,28.49,28.52,29700.0,18.426,18.4325,18.3937,18.4131,29700.0
2005-11-08 12:50:00,28.54,28.55,28.48,28.5,13700.0,18.426,18.4325,18.3873,18.4002,13700.0
2005-11-08 13:00:00,28.52,28.52,28.48,28.49,48600.0,18.4131,18.4131,18.3873,18.3937,48600.0
2005-11-08 13:10:00,28.5,28.51,28.49,28.5,38600.0,18.4002,18.4067,18.3937,18.4002,38600.0
2005-11-08 13:20:00,28.5,28.55,28.49,28.51,60900.0,18.4002,18.4325,18.3937,18.4067,60900.0
2005-11-08 13:30:00,28.52,28.55,28.51,28.54,31800.0,18.4131,18.4325,18.4067,18.426,31800.0
2005-11-08 13:40:00,28.54,28.56,28.5,28.5,40200.0,18.426,18.4389,18.4002,18.4002,40200.0
2005-11-08 13:50:00,28.5,28.52,28.49,28.52,39600.0,18.4002,18.4131,18.3937,18.4131,39600.0
2005-11-08 14:00:00,28.51,28.52,28.5,28.5,24100.0,18.4067,18.4131,18.4002,18.4002,24100.0
2005-11-08 14:10:00,28.5,28.54,28.5,28.52,12400.0,18.4002,18.426,18.4002,18.4131,12400.0
2005-11-08 14:20:00,28.51,28.54,28.49,28.52,16500.0,18.4067,18.426,18.3937,18.4131,16500.0
2005-11-08 14:30:00,28.51,28.51,28.48,28.5,33400.0,18.4067,18.4067,18.3873,18.4002,33400.0
2005-11-08 14:40:00,28.5,28.51,28.48,28.5,52500.0,18.4002,18.4067,18.3873,18.4002,52500.0
2005-11-08 14:50:00,28.5,28.52,28.48,28.5,59200.0,18.4002,18.4131,18.3873,18.4002,59200.0
2005-11-08 15:00:00,28.5,28.5,28.49,28.5,52400.0,18.4002,18.4002,18.3937,18.4002,52400.0
2005-11-08 15:10:00,28.5,28.51,28.49,28.5,58800.0,18.4002,18.4067,18.3937,18.4002,58800.0
2005-11-08 15:20:00,28.5,28.51,28.49,28.5,40100.0,18.4002,18.4067,18.3937,18.4002,40100.0
2005-11-08 15:30:00,28.51,28.54,28.48,28.49,120800.0,18.4067,18.426,18.3873,18.3937,120800.0
2005-11-08 15:40:00,28.49,28.54,28.48,28.54,117700.0,18.3937,18.426,18.3873,18.426,117700.0
2005-11-08 15:50:00,28.54,28.56,28.49,28.52,80700.0,18.426,18.4389,18.3937,18.4131,80700.0
2005-11-09 09:30:00,28.4,28.43,28.3,28.41,48800.0,18.3356,18.355,18.2711,18.3421,48800.0
2005-11-09 09:40:00,28.42,28.42,28.3,28.34,26700.0,18.3486,18.3486,18.2711,18.2969,26700.0
2005-11-09 09:50:00,28.33,28.36,28.31,28.32,34800.0,18.2904,18.3098,18.2775,18.284,34800.0
2005-11-09 10:00:00,28.32,28.36,28.31,28.36,26000.0,18.284,18.3098,18.2775,18.3098,26000.0
2005-11-09 10:10:00,28.36,28.38,28.35,28.36,47300.0,18.3098,18.3227,18.3034,18.3098,47300.0
2005-11-09 10:20:00,28.37,28.42,28.34,28.39,38000.0,18.3163,18.3486,18.2969,18.3292,38000.0
2005-11-09 10:30:00,28.38,28.52,28.38,28.42,30400.0,18.3227,18.4131,18.3227,18.3486,30400.0
2005-11-09 10:40:00,28.44,28.49,28.38,28.38,30100.0,18.3615,18.3937,18.3227,18.3227,30100.0
2005-11-09 10:50:00,28.39,28.43,28.35,28.39,15300.0,18.3292,18.355,18.3034,18.3292,15300.0
2005-11-09 11:00:00,28.36,28.37,28.34,28.37,23100.0,18.3098,18.3163,18.2969,18.3163,23100.0
2005-11-09 11:10:00,28.36,28.37,28.34,28.37,23000.0,18.3098,18.3163,18.2969,18.3163,23000.0
2005-11-09 11:20:00,28.36,28.39,28.34,28.34,22900.0,18.3098,18.3292,18.2969,18.2969,22900.0
2005-11-09 11:30:00,28.35,28.4,28.32,28.39,38800.0,18.3034,18.3356,18.284,18.3292,38800.0
2005-11-09 11:40:00,28.38,28.38,28.34,28.35,50500.0,18.3227,18.3227,18.2969,18.3034,50500.0
2005-11-09 11:50:00,28.36,28.37,28.35,28.37,8500.0,18.3098,18.3163,18.3034,18.3163,8500.0
2005-11-09 12:00:00,28.37,28.37,28.34,28.37,19300.0,18.3163,18.3163,18.2969,18.3163,19300.0
2005-11-09 12:10:00,28.37,28.42,28.34,28.42,49600.0,18.3163,18.3486,18.2969,18.3486,49600.0
2005-11-09 12:20:00,28.42,28.47,28.38,28.46,49200.0,18.3486,18.3808,18.3227,18.3744,49200.0
2005-11-09 12:30:00,28.44,28.44,28.36,28.4,19900.0,18.3615,18.3615,18.3098,18.3356,19900.0
2005-11-09 12:40:00,28.4,28.41,28.36,28.37,29300.0,18.3356,18.3421,18.3098,18.3163,29300.0
2005-11-09 12:50:00,28.38,28.39,28.36,28.37,19300.0,18.3227,18.3292,18.3098,18.3163,19300.0
2005-11-09 13:00:00,28.37,28.38,28.34,28.38,13000.0,18.3163,18.3227,18.2969,18.3227,13000.0
2005-11-09 13:10:00,28.38,28.39,28.36,28.37,12900.0,18.3227,18.3292,18.3098,18.3163,12900.0
2005-11-09 13:20:00,28.36,28.37,28.34,28.36,61300.0,18.3098,18.3163,18.2969,18.3098,61300.0
2005-11-09 13:30:00,28.35,28.36,28.35,28.36,23900.0,18.3034,18.3098,18.3034,18.3098,23900.0
2005-11-09 13:40:00,28.35,28.36,28.34,28.35,44000.0,18.3034,18.3098,18.2969,18.3034,44000.0
2005-11-09 13:50:00,28.35,28.36,28.26,28.28,174000.0,18.3034,18.3098,18.2453,18.2582,174000.0
2005-11-09 14:00:00,28.27,28.27,28.2,28.23,91100.0,18.2517,18.2517,18.2065,18.2259,91100.0
2005-11-09 14:10:00,28.22,28.25,28.22,28.25,41000.0,18.2194,18.2388,18.2194,18.2388,41000.0
2005-11-09 14:20:00,28.25,28.25,28.22,28.25,20800.0,18.2388,18.2388,18.2194,18.2388,20800.0
2005-11-09 14:30:00,28.25,28.27,28.22,28.26,73600.0,18.2388,18.2517,18.2194,18.2453,73600.0
2005-11-09 14:40:00,28.27,28.27,28.24,28.24,72900.0,18.2517,18.2517,18.2323,18.2323,72900.0
2005-11-09 14:50:00,28.24,28.26,28.2,28.25,128900.0,18.2323,18.2453,18.2065,18.2388,128900.0
2005-11-09 15:00:00,28.27,28.31,28.24,28.3,43200.0,18.2517,18.2775,18.2323,18.2711,43200.0
2005-11-09 15:10:00,28.3,28.33,28.25,28.33,29900.0,18.2711,18.2904,18.2388,18.2904,29900.0
2005-11-09 15:20:00,28.33,28.38,28.3,28.35,100300.0,18.2904,18.3227,18.2711,18.3034,100300.0
2005-11-09 15:30:00,28.35,28.37,28.3,28.31,72500.0,18.3034,18.3163,18.2711,18.2775,72500.0
2005-11-09 15:40:00,28.29,28.31,28.26,28.27,97500.0,18.2646,18.2775,18.2453,18.2517,97500.0
2005-11-09 15:50:00,28.27,28.27,28.23,28.23,113000.0,18.2517,18.2517,18.2259,18.2259,113000.0
2005-11-10 09:30:00,28.32,28.32,28.16,28.26,27700.0,18.284,18.284,18.1807,18.2453,27700.0
2005-11-10 09:40:00,28.26,28.36,28.26,28.36,22500.0,18.2453,18.3098,18.2453,18.3098,22500.0
2005-11-10 09:50:00,28.33,28.41,28.3,28.31,48100.0,18.2904,18.3421,18.2711,18.2775,48100.0
2005-11-10 10:00:00,28.3,28.35,28.23,28.23,34000.0,18.2711,18.3034,18.2259,18.2259,34000.0
2005-11-10 10:10:00,28.23,28.24,28.08,28.11,71300.0,18.2259,18.2323,18.129,18.1484,71300.0
2005-11-10 10:20:00,28.11,28.19,28.09,28.17,81600.0,18.1484,18.2001,18.1355,18.1871,81600.0
2005-11-10 10:30:00,28.16,28.26,28.15,28.21,118100.0,18.1807,18.2453,18.1742,18.213,118100.0
2005-11-10 10:40:00,28.21,28.27,28.2,28.26,26300.0,18.213,18.2517,18.2065,18.2453,26300.0
2005-11-10 10:50:00,28.27,28.3,28.22,28.28,13100.0,18.2517,18.2711,18.2194,18.2582,13100.0
2005-11-10 11:00:00,28.28,28.33,28.25,28.33,24700.0,18.2582,18.2904,18.2388,18.2904,24700.0
2005-11-10 11:10:00,28.32,28.33,28.27,28.29,15600.0,18.284,18.2904,18.2517,18.2646,15600.0
2005-11-10 11:20:00,28.29,28.33,28.29,28.31,35700.0,18.2646,18.2904,18.2646,18.2775,35700.0
2005-11-10 11:30:00,28.31,28.37,28.28,28.34,28700.0,18.2775,18.3163,18.2582,18.2969,28700.0
2005-11-10 11:40:00,28.34,28.37,28.34,28.37,32400.0,18.2969,18.3163,18.2969,18.3163,32400.0
2005-11-10 11:50:00,28.37,28.45,28.35,28.38,47900.0,18.3163,18.3679,18.3034,18.3227,47900.0
2005-11-10 12:00:00,28.38,28.43,28.38,28.43,27000.0,18.3227,18.355,18.3227,18.355,27000.0
2005-11-10 12:10:00,28.42,28.52,28.39,28.5,15000.0,18.3486,18.4131,18.3292,18.4002,15000.0
2005-11-10 12:20:00,28.51,28.54,28.46,28.54,24000.0,18.4067,18.426,18.3744,18.426,24000.0
2005-11-10 12:30:00,28.54,28.61,28.47,28.48,41800.0,18.426,18.4712,18.3808,18.3873,41800.0
2005-11-10 12:40:00,28.48,28.52,28.44,28.52,19000.0,18.3873,18.4131,18.3615,18.4131,19000.0
2005-11-10 12:50:00,28.52,28.54,28.48,28.49,11200.0,18.4131,18.426,18.3873,18.3937,11200.0
2005-11-10 13:00:00,28.48,28.66,28.48,28.62,28900.0,18.3873,18.5035,18.3873,18.4777,28900.0
2005-11-10 13:10:00,28.62,28.66,28.61,28.61,22200.0,18.4777,18.5035,18.4712,18.4712,22200.0
2005-11-10 13:20:00,28.62,28.69,28.57,28.65,42300.0,18.4777,18.5229,18.4454,18.497,42300.0
2005-11-10 13:30:00,28.66,28.75,28.64,28.71,89600.0,18.5035,18.5616,18.4906,18.5358,89600.0
2005-11-10 13:40:00,28.71,28.8,28.7,28.72,37200.0,18.5358,18.5939,18.5293,18.5422,37200.0
2005-11-10 13:50:00,28.72,28.92,28.72,28.83,52900.0,18.5422,18.6714,18.5422,18.6133,52900.0
2005-11-10 14:00:00,28.84,28.88,28.8,28.84,58700.0,18.6197,18.6455,18.5939,18.6197,58700.0
2005-11-10 14:10:00,28.85,28.88,28.83,28.85,31700.0,18.6262,18.6455,18.6133,18.6262,31700.0
2005-11-10 14:20:00,28.85,28.93,28.85,28.91,28600.0,18.6262,18.6778,18.6262,18.6649,28600.0
2005-11-10 14:30:00,28.9,28.95,28.83,28.86,27300.0,18.6585,18.6907,18.6133,18.6326,27300.0
2005-11-10 14:40:00,28.86,28.89,28.85,28.86,27800.0,18.6326,18.652,18.6262,18.6326,27800.0
2005-11-10 14:50:00,28.86,28.95,28.85,28.95,53300.0,18.6326,18.6907,18.6262,18.6907,53300.0
2005-11-10 15:00:00,28.95,28.97,28.89,28.9,45500.0,18.6907,18.7036,18.652,18.6585,45500.0
2005-11-10 15:10:00,28.89,28.91,28.86,28.9,33100.0,18.652,18.6649,18.6326,18.6585,33100.0
2005-11-10 15:20:00,28.9,28.99,28.9,28.98,93400.0,18.6585,18.7166,18.6585,18.7101,93400.0
2005-11-10 15:30:00,28.97,28.99,28.93,28.97,109800.0,18.7036,18.7166,18.6778,18.7036,109800.0
2005-11-10 15:40:00,28.96,29.01,28.95,28.97,196600.0,18.6972,18.7295,18.6907,18.7036,196600.0
2005-11-10 15:50:00,28.97,29.04,28.94,28.99,169400.0,18.7036,18.7488,18.6843,18.7166,169400.0
2005-11-11 09:30:00,29.05,29.14,29.04,29.1,69900.0,18.7553,18.8134,18.7488,18.7876,69900.0
2005-11-11 09:40:00,29.11,29.2,29.03,29.2,166600.0,18.794,18.8521,18.7424,18.8521,166600.0
2005-11-11 09:50:00,29.19,29.24,29.1,29.15,88000.0,18.8457,18.878,18.7876,18.8199,88000.0
2005-11-11 10:00:00,29.14,29.18,29.1,29.18,35000.0,18.8134,18.8392,18.7876,18.8392,35000.0
2005-11-11 10:10:00,29.18,29.19,29.17,29.17,37400.0,18.8392,18.8457,18.8328,18.8328,37400.0
2005-11-11 10:20:00,29.18,29.18,29.14,29.14,17600.0,18.8392,18.8392,18.8134,18.8134,17600.0
2005-11-11 10:30:00,29.14,29.16,29.1,29.11,45000.0,18.8134,18.8263,18.7876,18.794,45000.0
2005-11-11 10:40:00,29.11,29.12,29.1,29.1,84700.0,18.794,18.8005,18.7876,18.7876,84700.0
2005-11-11 10:50:00,29.1,29.14,29.1,29.13,44400.0,18.7876,18.8134,18.7876,18.8069,44400.0
2005-11-11 11:00:00,29.13,29.14,29.12,29.13,27400.0,18.8069,18.8134,18.8005,18.8069,27400.0
2005-11-11 11:10:00,29.14,29.15,29.1,29.1,20400.0,18.8134,18.8199,18.7876,18.7876,20400.0
2005-11-11 11:20:00,29.11,29.13,29.1,29.11,18500.0,18.794,18.8069,18.7876,18.794,18500.0
2005-11-11 11:30:00,29.11,29.12,29.1,29.1,50400.0,18.794,18.8005,18.7876,18.7876,50400.0
2005-11-11 11:40:00,29.11,29.11,29.1,29.1,25500.0,18.794,18.794,18.7876,18.7876,25500.0
2005-11-11 11:50:00,29.1,29.11,29.07,29.07,28600.0,18.7876,18.794,18.7682,18.7682,28600.0
2005-11-11 12:00:00,29.08,29.12,29.06,29.11,20900.0,18.7747,18.8005,18.7618,18.794,20900.0
2005-11-11 12:10:00,29.12,29.14,29.12,29.14,8500.0,18.8005,18.8134,18.8005,18.8134,8500.0
2005-11-11 12:20:00,29.14,29.14,29.11,29.12,22200.0,18.8134,18.8134,18.794,18.8005,22200.0
2005-11-11 12:30:00,29.12,29.13,29.12,29.13,26200.0,18.8005,18.8069,18.8005,18.8069,26200.0
2005-11-11 12:40:00,29.13,29.14,29.11,29.12,17500.0,18.8069,18.8134,18.794,18.8005,17500.0
2005-11-11 12:50:00,29.11,29.12,29.1,29.1,25200.0,18.794,18.8005,18.7876,18.7876,25200.0
2005-11-11 13:00:00,29.11,29.12,29.1,29.1,67700.0,18.794,18.8005,18.7876,18.7876,67700.0
2005-11-11 13:10:00,29.11,29.11,29.07,29.08,36200.0,18.794,18.794,18.7682,18.7747,36200.0
2005-11-11 13:20:00,29.08,29.09,29.06,29.09,25700.0,18.7747,18.7811,18.7618,18.7811,25700.0
2005-11-11 13:30:00,29.08,29.1,29.08,29.1,17100.0,18.7747,18.7876,18.7747,18.7876,17100.0
2005-11-11 13:40:00,29.1,29.1,29.07,29.08,30300.0,18.7876,18.7876,18.7682,18.7747,30300.0
2005-11-11 13:50:00,29.07,29.1,29.07,29.1,39700.0,18.7682,18.7876,18.7682,18.7876,39700.0
2005-11-11 14:00:00,29.11,29.11,29.1,29.11,27700.0,18.794,18.794,18.7876,18.794,27700.0
2005-11-11 14:10:00,29.11,29.11,29.1,29.11,19800.0,18.794,18.794,18.7876,18.794,19800.0
2005-11-11 14:20:00,29.11,29.12,29.1,29.1,32500.0,18.794,18.8005,18.7876,18.7876,32500.0
2005-11-11 14:30:00,29.11,29.14,29.1,29.12,58700.0,18.794,18.8134,18.7876,18.8005,58700.0
2005-11-11 14:40:00,29.11,29.12,29.1,29.1,20300.0,18.794,18.8005,18.7876,18.7876,20300.0
2005-11-11 14:50:00,29.11,29.12,29.1,29.12,40200.0,18.794,18.8005,18.7876,18.8005,40200.0
2005-11-11 15:00:00,29.12,29.14,29.11,29.14,21700.0,18.8005,18.8134,18.794,18.8134,21700.0
2005-11-11 15:10:00,29.14,29.18,29.14,29.17,17300.0,18.8134,18.8392,18.8134,18.8328,17300.0
2005-11-11 15:20:00,29.17,29.2,29.16,29.17,94200.0,18.8328,18.8521,18.8263,18.8328,94200.0
2005-11-11 15:30:00,29.17,29.2,29.16,29.2,55800.0,18.8328,18.8521,18.8263,18.8521,55800.0
2005-11-11 15:40:00,29.2,29.26,29.19,29.24,52800.0,18.8521,18.8909,18.8457,18.878,52800.0
2005-11-11 15:50:00,29.24,29.26,29.2,29.22,61300.0,18.878,18.8909,18.8521,18.8651,61300.0
2005-11-14 09:30:00,29.32,29.38,29.25,29.37,69800.0,18.9296,18.9684,18.8844,18.9619,69800.0
2005-11-14 09:40:00,29.36,29.43,29.23,29.23,116300.0,18.9554,19.0006,18.8715,18.8715,116300.0
2005-11-14 09:50:00,29.23,29.38,29.2,29.37,97600.0,18.8715,18.9684,18.8521,18.9619,97600.0
2005-11-14 10:00:00,29.38,29.55,29.35,29.52,79300.0,18.9684,19.0781,18.949,19.0587,79300.0
2005-11-14 10:10:00,29.51,29.73,29.49,29.63,139900.0,19.0523,19.1943,19.0394,19.1298,139900.0
2005-11-14 10:20:00,29.64,29.64,29.5,29.51,58100.0,19.1362,19.1362,19.0458,19.0523,58100.0
2005-11-14 10:30:00,29.51,29.54,29.49,29.54,101300.0,19.0523,19.0716,19.0394,19.0716,101300.0
2005-11-14 10:40:00,29.53,29.71,29.53,29.68,106000.0,19.0652,19.1814,19.0652,19.162,106000.0
2005-11-14 10:50:00,29.68,29.73,29.66,29.69,77300.0,19.162,19.1943,19.1491,19.1685,77300.0
2005-11-14 11:00:00,29.69,29.7,29.65,29.68,58100.0,19.1685,19.1749,19.1427,19.162,58100.0
2005-11-14 11:10:00,29.67,29.75,29.61,29.75,64400.0,19.1556,19.2072,19.1168,19.2072,64400.0
2005-11-14 11:20:00,29.74,29.74,29.59,29.64,33700.0,19.2008,19.2008,19.1039,19.1362,33700.0
2005-11-14 11:30:00,29.65,29.75,29.64,29.75,88200.0,19.1427,19.2072,19.1362,19.2072,88200.0
2005-11-14 11:40:00,29.75,29.75,29.65,29.7,41700.0,19.2072,19.2072,19.1427,19.1749,41700.0
2005-11-14 11:50:00,29.7,29.74,29.68,29.74,27800.0,19.1749,19.2008,19.162,19.2008,27800.0
2005-11-14 12:00:00,29.74,29.79,29.74,29.78,52500.0,19.2008,19.2331,19.2008,19.2266,52500.0
2005-11-14 12:10:00,29.79,29.86,29.77,29.85,66900.0,19.2331,19.2782,19.2201,19.2718,66900.0
2005-11-14 12:20:00,29.84,29.85,29.75,29.77,28500.0,19.2653,19.2718,19.2072,19.2201,28500.0
2005-11-14 12:30:00,29.78,29.84,29.77,29.84,37200.0,19.2266,19.2653,19.2201,19.2653,37200.0
2005-11-14 12:40:00,29.84,29.86,29.78,29.79,26000.0,19.2653,19.2782,19.2266,19.2331,26000.0
2005-11-14 12:50:00,29.79,29.81,29.78,29.78,27200.0,19.2331,19.246,19.2266,19.2266,27200.0
2005-11-14 13:00:00,29.78,29.78,29.68,29.7,29700.0,19.2266,19.2266,19.162,19.1749,29700.0
2005-11-14 13:10:00,29.7,29.76,29.7,29.76,36100.0,19.1749,19.2137,19.1749,19.2137,36100.0
2005-11-14 13:20:00,29.77,29.8,29.75,29.77,63600.0,19.2201,19.2395,19.2072,19.2201,63600.0
2005-11-14 13:30:00,29.77,29.78,29.69,29.69,33800.0,19.2201,19.2266,19.1685,19.1685,33800.0
2005-11-14 13:40:00,29.7,29.75,29.67,29.74,50700.0,19.1749,19.2072,19.1556,19.2008,50700.0
2005-11-14 13:50:00,29.73,29.75,29.71,29.72,38700.0,19.1943,19.2072,19.1814,19.1879,38700.0
2005-11-14 14:00:00,29.73,29.79,29.72,29.78,66800.0,19.1943,19.2331,19.1879,19.2266,66800.0
2005-11-14 14:10:00,29.77,29.79,29.76,29.77,33900.0,19.2201,19.2331,19.2137,19.2201,33900.0
2005-11-14 14:20:00,29.76,29.77,29.75,29.75,46800.0,19.2137,19.2201,19.2072,19.2072,46800.0
2005-11-14 14:30:00,29.75,29.76,29.7,29.7,56800.0,19.2072,19.2137,19.1749,19.1749,56800.0
2005-11-14 14:40:00,29.7,29.71,29.65,29.67,30200.0,19.1749,19.1814,19.1427,19.1556,30200.0
2005-11-14 14:50:00,29.68,29.72,29.67,29.68,21300.0,19.162,19.1879,19.1556,19.162,21300.0
2005-11-14 15:00:00,29.68,29.68,29.62,29.62,32700.0,19.162,19.162,19.1233,19.1233,32700.0
2005-11-14 15:10:00,29.62,29.62,29.55,29.55,44300.0,19.1233,19.1233,19.0781,19.0781,44300.0
2005-11-14 15:20:00,29.57,29.65,29.56,29.65,42200.0,19.091,19.1427,19.0846,19.1427,42200.0
2005-11-14 15:30:00,29.65,29.68,29.63,29.65,74700.0,19.1427,19.162,19.1298,19.1427,74700.0
2005-11-14 15:40:00,29.66,29.68,29.64,29.68,81800.0,19.1491,19.162,19.1362,19.162,81800.0
2005-11-14 15:50:00,29.67,29.74,29.67,29.7,107600.0,19.1556,19.2008,19.1556,19.1749,107600.0
2005-11-15 09:30:00,29.55,29.59,29.23,29.59,68000.0,19.0781,19.1039,18.8715,19.1039,68000.0
2005-11-15 09:40:00,29.6,29.64,29.51,29.56,122600.0,19.1104,19.1362,19.0523,19.0846,122600.0
2005-11-15 09:50:00,29.55,29.57,29.29,29.4,194700.0,19.0781,19.091,18.9102,18.9813,194700.0
2005-11-15 10:00:00,29.39,29.51,29.39,29.45,127500.0,18.9748,19.0523,18.9748,19.0135,127500.0
2005-11-15 10:10:00,29.47,29.51,29.41,29.46,99100.0,19.0265,19.0523,18.9877,19.02,99100.0
2005-11-15 10:20:00,29.47,29.5,29.44,29.46,138300.0,19.0265,19.0458,19.0071,19.02,138300.0
2005-11-15 10:30:00,29.44,29.51,29.4,29.48,111300.0,19.0071,19.0523,18.9813,19.0329,111300.0
2005-11-15 10:40:00,29.48,29.5,29.45,29.48,46300.0,19.0329,19.0458,19.0135,19.0329,46300.0
2005-11-15 10:50:00,29.48,29.52,29.43,29.5,69900.0,19.0329,19.0587,19.0006,19.0458,69900.0
2005-11-15 11:00:00,29.5,29.5,29.43,29.45,105400.0,19.0458,19.0458,19.0006,19.0135,105400.0
2005-11-15 11:10:00,29.44,29.45,29.37,29.37,49700.0,19.0071,19.0135,18.9619,18.9619,49700.0
2005-11-15 11:20:00,29.37,29.39,29.33,29.34,52100.0,18.9619,18.9748,18.9361,18.9425,52100.0
2005-11-15 11:30:00,29.33,29.35,29.24,29.24,26600.0,18.9361,18.949,18.878,18.878,26600.0
2005-11-15 11:40:00,29.24,29.27,29.21,29.21,127200.0,18.878,18.8973,18.8586,18.8586,127200.0
2005-11-15 11:50:00,29.21,29.23,29.16,29.23,53000.0,18.8586,18.8715,18.8263,18.8715,53000.0
2005-11-15 12:00:00,29.23,29.3,29.23,29.29,63600.0,18.8715,18.9167,18.8715,18.9102,63600.0
2005-11-15 12:10:00,29.29,29.48,29.29,29.47,51000.0,18.9102,19.0329,18.9102,19.0265,51000.0
2005-11-15 12:20:00,29.46,29.47,29.43,29.43,92700.0,19.02,19.0265,19.0006,19.0006,92700.0
2005-11-15 12:30:00,29.44,29.45,29.4,29.4,22000.0,19.0071,19.0135,18.9813,18.9813,22000.0
2005-11-15 12:40:00,29.41,29.41,29.32,29.32,19200.0,18.9877,18.9877,18.9296,18.9296,19200.0
2005-11-15 12:50:00,29.33,29.33,29.21,29.25,34500.0,18.9361,18.9361,18.8586,18.8844,34500.0
2005-11-15 13:00:00,29.25,29.28,29.24,29.24,47400.0,18.8844,18.9038,18.878,18.878,47400.0
2005-11-15 13:10:00,29.25,29.25,29.19,29.19,22500.0,18.8844,18.8844,18.8457,18.8457,22500.0
2005-11-15 13:20:00,29.2,29.2,29.16,29.17,34700.0,18.8521,18.8521,18.8263,18.8328,34700.0
2005-11-15 13:30:00,29.17,29.21,29.13,29.13,47100.0,18.8328,18.8586,18.8069,18.8069,47100.0
2005-11-15 13:40:00,29.12,29.13,29.06,29.09,49600.0,18.8005,18.8069,18.7618,18.7811,49600.0
2005-11-15 13:50:00,29.1,29.12,28.98,29.02,38700.0,18.7876,18.8005,18.7101,18.7359,38700.0
2005-11-15 14:00:00,29.02,29.03,28.89,28.89,30200.0,18.7359,18.7424,18.652,18.652,30200.0
2005-11-15 14:10:00,28.88,28.94,28.79,28.87,78000.0,18.6455,18.6843,18.5874,18.6391,78000.0
2005-11-15 14:20:00,28.88,28.95,28.87,28.91,42800.0,18.6455,18.6907,18.6391,18.6649,42800.0
2005-11-15 14:30:00,28.92,28.99,28.91,28.94,113900.0,18.6714,18.7166,18.6649,18.6843,113900.0
2005-11-15 14:40:00,28.94,28.96,28.9,28.95,86700.0,18.6843,18.6972,18.6585,18.6907,86700.0
2005-11-15 14:50:00,28.96,29.02,28.95,28.99,128700.0,18.6972,18.7359,18.6907,18.7166,128700.0
2005-11-15 15:00:00,28.99,29.0,28.88,28.9,154700.0,18.7166,18.723,18.6455,18.6585,154700.0
2005-11-15 15:10:00,28.89,29.17,28.89,28.9,123400.0,18.652,18.8328,18.652,18.6585,123400.0
2005-11-15 15:20:00,28.9,28.94,28.89,28.91,150900.0,18.6585,18.6843,18.652,18.6649,150900.0
2005-11-15 15:30:00,28.9,28.97,28.9,28.95,89600.0,18.6585,18.7036,18.6585,18.6907,89600.0
2005-11-15 15:40:00,28.95,28.98,28.92,28.96,122600.0,18.6907,18.7101,18.6714,18.6972,122600.0
2005-11-15 15:50:00,28.96,28.96,28.9,28.96,100700.0,18.6972,18.6972,18.6585,18.6972,100700.0
2005-11-16 09:30:00,29.08,29.2,28.95,28.96,42300.0,18.7747,18.8521,18.6907,18.6972,42300.0
2005-11-16 09:40:00,28.97,29.14,28.95,29.0,45600.0,18.7036,18.8134,18.6907,18.723,45600.0
2005-11-16 09:50:00,28.99,29.13,28.99,29.1,37000.0,18.7166,18.8069,18.7166,18.7876,37000.0
2005-11-16 10:00:00,29.1,29.2,29.1,29.17,42400.0,18.7876,18.8521,18.7876,18.8328,42400.0
2005-11-16 10:10:00,29.15,29.15,28.9,28.9,164000.0,18.8199,18.8199,18.6585,18.6585,164000.0
2005-11-16 10:20:00,28.9,28.99,28.87,28.96,81900.0,18.6585,18.7166,18.6391,18.6972,81900.0
2005-11-16 10:30:00,28.96,29.04,28.9,29.0,70500.0,18.6972,18.7488,18.6585,18.723,70500.0
2005-11-16 10:40:00,28.99,29.02,28.97,28.98,36700.0,18.7166,18.7359,18.7036,18.7101,36700.0
2005-11-16 10:50:00,28.98,29.0,28.92,28.97,17900.0,18.7101,18.723,18.6714,18.7036,17900.0
2005-11-16 11:00:00,28.98,28.98,28.85,28.87,75400.0,18.7101,18.7101,18.6262,18.6391,75400.0
2005-11-16 11:10:00,28.87,28.96,28.86,28.94,18200.0,18.6391,18.6972,18.6326,18.6843,18200.0
2005-11-16 11:20:00,28.94,29.02,28.94,29.02,12900.0,18.6843,18.7359,18.6843,18.7359,12900.0
2005-11-16 11:30:00,29.01,29.03,28.99,29.02,20500.0,18.7295,18.7424,18.7166,18.7359,20500.0
2005-11-16 11:40:00,29.02,29.08,29.0,29.05,17400.0,18.7359,18.7747,18.723,18.7553,17400.0
2005-11-16 11:50:00,29.07,29.14,29.01,29.11,17100.0,18.7682,18.8134,18.7295,18.794,17100.0
2005-11-16 12:00:00,29.11,29.16,29.11,29.13,16600.0,18.794,18.8263,18.794,18.8069,16600.0
2005-11-16 12:10:00,29.13,29.17,29.13,29.13,10800.0,18.8069,18.8328,18.8069,18.8069,10800.0
2005-11-16 12:20:00,29.14,29.17,29.14,29.17,32000.0,18.8134,18.8328,18.8134,18.8328,32000.0
2005-11-16 12:30:00,29.16,29.18,29.14,29.16,18900.0,18.8263,18.8392,18.8134,18.8263,18900.0
2005-11-16 12:40:00,29.15,29.2,29.14,29.16,18300.0,18.8199,18.8521,18.8134,18.8263,18300.0
2005-11-16 12:50:00,29.15,29.15,29.13,29.14,13300.0,18.8199,18.8199,18.8069,18.8134,13300.0
2005-11-16 13:00:00,29.13,29.13,29.1,29.11,21800.0,18.8069,18.8069,18.7876,18.794,21800.0
2005-11-16 13:10:00,29.1,29.11,29.03,29.07,29200.0,18.7876,18.794,18.7424,18.7682,29200.0
2005-11-16 13:20:00,29.06,29.07,29.04,29.07,15300.0,18.7618,18.7682,18.7488,18.7682,15300.0
2005-11-16 13:30:00,29.07,29.07,29.01,29.02,10300.0,18.7682,18.7682,18.7295,18.7359,10300.0
2005-11-16 13:40:00,29.02,29.06,29.0,29.06,16800.0,18.7359,18.7618,18.723,18.7618,16800.0
2005-11-16 13:50:00,29.06,29.11,29.04,29.04,25700.0,18.7618,18.794,18.7488,18.7488,25700.0
2005-11-16 14:00:00,29.06,29.07,29.0,29.0,13300.0,18.7618,18.7682,18.723,18.723,13300.0
2005-11-16 14:10:00,29.01,29.03,28.99,29.01,43100.0,18.7295,18.7424,18.7166,18.7295,43100.0
2005-11-16 14:20:00,29.01,29.02,29.0,29.01,27900.0,18.7295,18.7359,18.723,18.7295,27900.0
2005-11-16 14:30:00,29.01,29.01,28.88,28.88,51100.0,18.7295,18.7295,18.6455,18.6455,51100.0
2005-11-16 14:40:00,28.89,28.92,28.86,28.92,32300.0,18.652,18.6714,18.6326,18.6714,32300.0
2005-11-16 14:50:00,28.92,29.03,28.91,29.02,50600.0,18.6714,18.7424,18.6649,18.7359,50600.0
2005-11-16 15:00:00,29.02,29.02,28.92,28.93,67000.0,18.7359,18.7359,18.6714,18.6778,67000.0
2005-11-16 15:10:00,28.93,28.94,28.89,28.93,66200.0,18.6778,18.6843,18.652,18.6778,66200.0
2005-11-16 15:20:00,28.92,29.01,28.89,28.89,80100.0,18.6714,18.7295,18.652,18.652,80100.0
2005-11-16 15:30:00,28.89,28.93,28.86,28.86,67900.0,18.652,18.6778,18.6326,18.6326,67900.0
2005-11-16 15:40:00,28.87,28.87,28.81,28.85,98700.0,18.6391,18.6391,18.6003,18.6262,98700.0
2005-11-16 15:50:00,28.85,28.89,28.78,28.8,146900.0,18.6262,18.652,18.581,18.5939,146900.0
2005-11-17 09:30:00,28.96,29.02,28.86,28.97,53200.0,18.6972,18.7359,18.6326,18.7036,53200.0
2005-11-17 09:40:00,28.95,28.99,28.88,28.95,51200.0,18.6907,18.7166,18.6455,18.6907,51200.0
2005-11-17 09:50:00,28.95,28.97,28.91,28.96,124000.0,18.6907,18.7036,18.6649,18.6972,124000.0
2005-11-17 10:00:00,28.96,29.0,28.91,28.95,49600.0,18.6972,18.723,18.6649,18.6907,49600.0
2005-11-17 10:10:00,28.95,29.11,28.94,29.09,34900.0,18.6907,18.794,18.6843,18.7811,34900.0
2005-11-17 10:20:00,29.12,29.12,28.96,28.96,32900.0,18.8005,18.8005,18.6972,18.6972,32900.0
2005-11-17 10:30:00,28.96,28.97,28.94,28.95,50500.0,18.6972,18.7036,18.6843,18.6907,50500.0
2005-11-17 10:40:00,28.94,29.0,28.93,29.0,29300.0,18.6843,18.723,18.6778,18.723,29300.0
2005-11-17 10:50:00,29.0,29.03,28.94,28.98,22000.0,18.723,18.7424,18.6843,18.7101,22000.0
2005-11-17 11:00:00,28.99,29.01,28.97,29.01,29800.0,18.7166,18.7295,18.7036,18.7295,29800.0
2005-11-17 11:10:00,29.01,29.05,29.01,29.01,19600.0,18.7295,18.7553,18.7295,18.7295,19600.0
2005-11-17 11:20:00,29.01,29.02,28.99,28.99,13700.0,18.7295,18.7359,18.7166,18.7166,13700.0
2005-11-17 11:30:00,29.0,29.05,29.0,29.05,19500.0,18.723,18.7553,18.723,18.7553,19500.0
2005-11-17 11:40:00,29.05,29.05,28.98,29.0,40200.0,18.7553,18.7553,18.7101,18.723,40200.0
2005-11-17 11:50:00,29.0,29.01,28.99,28.99,23100.0,18.723,18.7295,18.7166,18.7166,23100.0
2005-11-17 12:00:00,28.98,29.03,28.96,29.03,29500.0,18.7101,18.7424,18.6972,18.7424,29500.0
2005-11-17 12:10:00,29.03,29.06,28.99,29.01,12900.0,18.7424,18.7618,18.7166,18.7295,12900.0
2005-11-17 12:20:00,29.01,29.04,28.99,29.04,15900.0,18.7295,18.7488,18.7166,18.7488,15900.0
2005-11-17 12:30:00,29.04,29.05,29.0,29.02,14500.0,18.7488,18.7553,18.723,18.7359,14500.0
2005-11-17 12:40:00,29.02,29.03,28.98,29.02,43500.0,18.7359,18.7424,18.7101,18.7359,43500.0
2005-11-17 12:50:00,29.02,29.05,29.0,29.02,9400.0,18.7359,18.7553,18.723,18.7359,9400.0
2005-11-17 13:00:00,29.01,29.02,28.96,29.0,35000.0,18.7295,18.7359,18.6972,18.723,35000.0
2005-11-17 13:10:00,29.0,29.01,28.95,28.97,15200.0,18.723,18.7295,18.6907,18.7036,15200.0
2005-11-17 13:20:00,28.96,28.97,28.96,28.97,10200.0,18.6972,18.7036,18.6972,18.7036,10200.0
2005-11-17 13:30:00,28.97,29.03,28.97,29.03,19200.0,18.7036,18.7424,18.7036,18.7424,19200.0
2005-11-17 13:40:00,29.03,29.07,29.02,29.05,36200.0,18.7424,18.7682,18.7359,18.7553,36200.0
2005-11-17 13:50:00,29.05,29.1,29.04,29.08,33300.0,18.7553,18.7876,18.7488,18.7747,33300.0
2005-11-17 14:00:00,29.08,29.09,29.06,29.08,12100.0,18.7747,18.7811,18.7618,18.7747,12100.0
2005-11-17 14:10:00,29.09,29.15,29.09,29.12,26500.0,18.7811,18.8199,18.7811,18.8005,26500.0
2005-11-17 14:20:00,29.12,29.28,29.12,29.28,32600.0,18.8005,18.9038,18.8005,18.9038,32600.0
2005-11-17 14:30:00,29.28,29.3,29.27,29.3,22700.0,18.9038,18.9167,18.8973,18.9167,22700.0
2005-11-17 14:40:00,29.3,29.3,29.26,29.27,21000.0,18.9167,18.9167,18.8909,18.8973,21000.0
2005-11-17 14:50:00,29.27,29.29,29.21,29.29,24800.0,18.8973,18.9102,18.8586,18.9102,24800.0
2005-11-17 15:00:00,29.28,29.3,29.21,29.23,38700.0,18.9038,18.9167,18.8586,18.8715,38700.0
2005-11-17 15:10:00,29.22,29.24,29.18,29.23,40100.0,18.8651,18.878,18.8392,18.8715,40100.0
2005-11-17 15:20:00,29.23,29.24,29.21,29.24,39300.0,18.8715,18.878,18.8586,18.878,39300.0
2005-11-17 15:30:00,29.24,29.26,29.23,29.23,37500.0,18.878,18.8909,18.8715,18.8715,37500.0
2005-11-17 15:40:00,29.23,29.33,29.19,29.31,81700.0,18.8715,18.9361,18.8457,18.9232,81700.0
2005-11-17 15:50:00,29.31,29.31,29.23,29.24,81100.0,18.9232,18.9232,18.8715,18.878,81100.0
2005-11-18 09:30:00,29.6,29.6,29.26,29.35,311800.0,19.1104,19.1104,18.8909,18.949,311800.0
2005-11-18 09:40:00,29.37,29.49,29.27,29.37,67500.0,18.9619,19.0394,18.8973,18.9619,67500.0
2005-11-18 09:50:00,29.37,29.55,29.35,29.55,121500.0,18.9619,19.0781,18.949,19.0781,121500.0
2005-11-18 10:00:00,29.56,29.65,29.47,29.62,92000.0,19.0846,19.1427,19.0265,19.1233,92000.0
2005-11-18 10:10:00,29.62,29.66,29.59,29.65,97800.0,19.1233,19.1491,19.1039,19.1427,97800.0
2005-11-18 10:20:00,29.65,29.78,29.64,29.75,209800.0,19.1427,19.2266,19.1362,19.2072,209800.0
2005-11-18 10:30:00,29.75,29.76,29.68,29.72,71500.0,19.2072,19.2137,19.162,19.1879,71500.0
2005-11-18 10:40:00,29.73,29.74,29.63,29.64,47200.0,19.1943,19.2008,19.1298,19.1362,47200.0
2005-11-18 10:50:00,29.64,29.7,29.62,29.66,68000.0,19.1362,19.1749,19.1233,19.1491,68000.0
2005-11-18 11:00:00,29.66,29.67,29.64,29.67,159000.0,19.1491,19.1556,19.1362,19.1556,159000.0
2005-11-18 11:10:00,29.67,29.7,29.67,29.68,44800.0,19.1556,19.1749,19.1556,19.162,44800.0
2005-11-18 11:20:00,29.67,29.68,29.65,29.67,89300.0,19.1556,19.162,19.1427,19.1556,89300.0
2005-11-18 11:30:00,29.67,29.68,29.64,29.65,82100.0,19.1556,19.162,19.1362,19.1427,82100.0
2005-11-18 11:40:00,29.65,29.68,29.65,29.66,27700.0,19.1427,19.162,19.1427,19.1491,27700.0
2005-11-18 11:50:00,29.65,29.66,29.54,29.55,259300.0,19.1427,19.1491,19.0716,19.0781,259300.0
2005-11-18 12:00:00,29.56,29.59,29.54,29.59,14500.0,19.0846,19.1039,19.0716,19.1039,14500.0
2005-11-18 12:10:00,29.59,29.63,29.57,29.57,44700.0,19.1039,19.1298,19.091,19.091,44700.0
2005-11-18 12:20:00,29.56,29.57,29.5,29.5,24000.0,19.0846,19.091,19.0458,19.0458,24000.0
2005-11-18 12:30:00,29.51,29.53,29.46,29.52,38400.0,19.0523,19.0652,19.02,19.0587,38400.0
2005-11-18 12:40:00,29.53,29.6,29.52,29.6,75100.0,19.0652,19.1104,19.0587,19.1104,75100.0
2005-11-18 12:50:00,29.57,29.58,29.55,29.56,10100.0,19.091,19.0975,19.0781,19.0846,10100.0
2005-11-18 13:00:00,29.55,29.59,29.54,29.59,13000.0,19.0781,19.1039,19.0716,19.1039,13000.0
2005-11-18 13:10:00,29.59,29.61,29.56,29.61,121700.0,19.1039,19.1168,19.0846,19.1168,121700.0
2005-11-18 13:20:00,29.61,29.64,29.59,29.6,63600.0,19.1168,19.1362,19.1039,19.1104,63600.0
2005-11-18 13:30:00,29.59,29.65,29.55,29.65,19900.0,19.1039,19.1427,19.0781,19.1427,19900.0
2005-11-18 13:40:00,29.65,29.65,29.6,29.62,11700.0,19.1427,19.1427,19.1104,19.1233,11700.0
2005-11-18 13:50:00,29.62,29.64,29.59,29.62,14700.0,19.1233,19.1362,19.1039,19.1233,14700.0
2005-11-18 14:00:00,29.62,29.62,29.57,29.58,27400.0,19.1233,19.1233,19.091,19.0975,27400.0
2005-11-18 14:10:00,29.58,29.67,29.58,29.65,53800.0,19.0975,19.1556,19.0975,19.1427,53800.0
2005-11-18 14:20:00,29.65,29.73,29.64,29.66,106800.0,19.1427,19.1943,19.1362,19.1491,106800.0
2005-11-18 14:30:00,29.65,29.7,29.64,29.66,71700.0,19.1427,19.1749,19.1362,19.1491,71700.0
2005-11-18 14:40:00,29.66,29.69,29.64,29.65,35000.0,19.1491,19.1685,19.1362,19.1427,35000.0
2005-11-18 14:50:00,29.65,29.67,29.64,29.65,44700.0,19.1427,19.1556,19.1362,19.1427,44700.0
2005-11-18 15:00:00,29.66,29.7,29.64,29.69,28700.0,19.1491,19.1749,19.1362,19.1685,28700.0
2005-11-18 15:10:00,29.7,29.72,29.65,29.66,24700.0,19.1749,19.1879,19.1427,19.1491,24700.0
2005-11-18 15:20:00,29.72,29.72,29.64,29.65,51400.0,19.1879,19.1879,19.1362,19.1427,51400.0
2005-11-18 15:30:00,29.65,29.67,29.64,29.66,48300.0,19.1427,19.1556,19.1362,19.1491,48300.0
2005-11-18 15:40:00,29.66,29.72,29.66,29.69,58000.0,19.1491,19.1879,19.1491,19.1685,58000.0
2005-11-18 15:50:00,29.7,29.75,29.68,29.68,107100.0,19.1749,19.2072,19.162,19.162,107100.0
2005-11-21 09:30:00,29.75,29.75,29.63,29.66,69600.0,19.2072,19.2072,19.1298,19.1491,69600.0
2005-11-21 09:40:00,29.68,29.72,29.59,29.7,70800.0,19.162,19.1879,19.1039,19.1749,70800.0
2005-11-21 09:50:00,29.7,29.76,29.66,29.76,41400.0,19.1749,19.2137,19.1491,19.2137,41400.0
2005-11-21 10:00:00,29.77,29.8,29.76,29.78,50600.0,19.2201,19.2395,19.2137,19.2266,50600.0
2005-11-21 10:10:00,29.77,29.89,29.76,29.89,148500.0,19.2201,19.2976,19.2137,19.2976,148500.0
2005-11-21 10:20:00,29.9,29.93,29.88,29.9,74900.0,19.3041,19.3234,19.2912,19.3041,74900.0
2005-11-21 10:30:00,29.9,29.9,29.81,29.83,55800.0,19.3041,19.3041,19.246,19.2589,55800.0
2005-11-21 10:40:00,29.84,29.89,29.82,29.87,42200.0,19.2653,19.2976,19.2524,19.2847,42200.0
2005-11-21 10:50:00,29.86,29.9,29.86,29.88,40500.0,19.2782,19.3041,19.2782,19.2912,40500.0
2005-11-21 11:00:00,29.89,29.89,29.84,29.85,55100.0,19.2976,19.2976,19.2653,19.2718,55100.0
2005-11-21 11:10:00,29.86,29.88,29.84,29.84,94700.0,19.2782,19.2912,19.2653,19.2653,94700.0
2005-11-21 11:20:00,29.84,29.93,29.83,29.92,97700.0,19.2653,19.3234,19.2589,19.317,97700.0
2005-11-21 11:30:00,29.92,29.93,29.91,29.92,36800.0,19.317,19.3234,19.3105,19.317,36800.0
2005-11-21 11:40:00,29.93,29.99,29.92,29.97,44800.0,19.3234,19.3622,19.317,19.3493,44800.0
2005-11-21 11:50:00,29.97,29.98,29.93,29.93,28900.0,19.3493,19.3557,19.3234,19.3234,28900.0
2005-11-21 12:00:00,29.93,29.95,29.92,29.92,18500.0,19.3234,19.3364,19.317,19.317,18500.0
2005-11-21 12:10:00,29.92,29.95,29.91,29.94,29400.0,19.317,19.3364,19.3105,19.3299,29400.0
2005-11-21 12:20:00,29.94,29.98,29.94,29.96,29400.0,19.3299,19.3557,19.3299,19.3428,29400.0
2005-11-21 12:30:00,29.96,29.97,29.95,29.95,21500.0,19.3428,19.3493,19.3364,19.3364,21500.0
2005-11-21 12:40:00,29.95,29.97,29.94,29.96,18200.0,19.3364,19.3493,19.3299,19.3428,18200.0
2005-11-21 12:50:00,29.95,30.04,29.94,30.02,167700.0,19.3364,19.3945,19.3299,19.3815,167700.0
2005-11-21 13:00:00,30.04,30.05,29.98,30.0,204500.0,19.3945,19.4009,19.3557,19.3686,204500.0
2005-11-21 13:10:00,30.01,30.02,30.0,30.0,29200.0,19.3751,19.3815,19.3686,19.3686,29200.0
2005-11-21 13:20:00,30.0,30.06,30.0,30.04,57500.0,19.3686,19.4074,19.3686,19.3945,57500.0
2005-11-21 13:30:00,30.03,30.18,30.03,30.11,119200.0,19.388,19.4848,19.388,19.4397,119200.0
2005-11-21 13:40:00,30.1,30.15,30.1,30.15,58500.0,19.4332,19.4655,19.4332,19.4655,58500.0
2005-11-21 13:50:00,30.15,30.25,30.12,30.19,109500.0,19.4655,19.53,19.4461,19.4913,109500.0
2005-11-21 14:00:00,30.19,30.2,30.14,30.17,85200.0,19.4913,19.4978,19.459,19.4784,85200.0
2005-11-21 14:10:00,30.17,30.19,30.09,30.11,58500.0,19.4784,19.4913,19.4267,19.4397,58500.0
2005-11-21 14:20:00,30.12,30.13,30.1,30.1,24700.0,19.4461,19.4526,19.4332,19.4332,24700.0
2005-11-21 14:30:00,30.12,30.12,30.08,30.1,130500.0,19.4461,19.4461,19.4203,19.4332,130500.0
2005-11-21 14:40:00,30.09,30.11,30.09,30.11,36700.0,19.4267,19.4397,19.4267,19.4397,36700.0
2005-11-21 14:50:00,30.11,30.11,30.06,30.09,47400.0,19.4397,19.4397,19.4074,19.4267,47400.0
2005-11-21 15:00:00,30.09,30.09,30.05,30.08,20600.0,19.4267,19.4267,19.4009,19.4203,20600.0
2005-11-21 15:10:00,30.08,30.1,30.02,30.04,36200.0,19.4203,19.4332,19.3815,19.3945,36200.0
2005-11-21 15:20:00,30.05,30.05,30.0,30.0,41900.0,19.4009,19.4009,19.3686,19.3686,41900.0
2005-11-21 15:30:00,30.0,30.1,30.0,30.1,65200.0,19.3686,19.4332,19.3686,19.4332,65200.0
2005-11-21 15:40:00,30.09,30.15,30.03,30.1,141700.0,19.4267,19.4655,19.388,19.4332,141700.0
2005-11-21 15:50:00,30.1,30.13,30.01,30.04,189300.0,19.4332,19.4526,19.3751,19.3945,189300.0
2005-11-22 09:30:00,29.94,29.99,29.83,29.88,274300.0,19.3299,19.3622,19.2589,19.2912,274300.0
2005-11-22 09:40:00,29.85,29.96,29.84,29.95,60900.0,19.2718,19.3428,19.2653,19.3364,60900.0
2005-11-22 09:50:00,29.93,30.08,29.92,29.92,97900.0,19.3234,19.4203,19.317,19.317,97900.0
2005-11-22 10:00:00,29.91,30.1,29.88,30.02,87000.0,19.3105,19.4332,19.2912,19.3815,87000.0
2005-11-22 10:10:00,30.02,30.02,29.92,29.96,50400.0,19.3815,19.3815,19.317,19.3428,50400.0
2005-11-22 10:20:00,29.96,29.97,29.95,29.95,36300.0,19.3428,19.3493,19.3364,19.3364,36300.0
2005-11-22 10:30:00,29.95,30.05,29.95,30.0,28700.0,19.3364,19.4009,19.3364,19.3686,28700.0
2005-11-22 10:40:00,30.01,30.04,29.91,29.91,42300.0,19.3751,19.3945,19.3105,19.3105,42300.0
2005-11-22 10:50:00,29.91,29.91,29.81,29.85,94600.0,19.3105,19.3105,19.246,19.2718,94600.0
2005-11-22 11:00:00,29.85,29.87,29.78,29.79,47300.0,19.2718,19.2847,19.2266,19.2331,47300.0
2005-11-22 11:10:00,29.78,29.81,29.77,29.79,66800.0,19.2266,19.246,19.2201,19.2331,66800.0
2005-11-22 11:20:00,29.78,29.78,29.7,29.76,72600.0,19.2266,19.2266,19.1749,19.2137,72600.0
2005-11-22 11:30:00,29.77,29.81,29.77,29.77,105100.0,19.2201,19.246,19.2201,19.2201,105100.0
2005-11-22 11:40:00,29.77,29.78,29.74,29.74,15000.0,19.2201,19.2266,19.2008,19.2008,15000.0
2005-11-22 11:50:00,29.74,29.77,29.73,29.77,21700.0,19.2008,19.2201,19.1943,19.2201,21700.0
2005-11-22 12:00:00,29.78,29.85,29.78,29.85,42400.0,19.2266,19.2718,19.2266,19.2718,42400.0
2005-11-22 12:10:00,29.86,29.9,29.86,29.89,21100.0,19.2782,19.3041,19.2782,19.2976,21100.0
2005-11-22 12:20:00,29.88,29.89,29.83,29.84,19700.0,19.2912,19.2976,19.2589,19.2653,19700.0
2005-11-22 12:30:00,29.84,29.94,29.84,29.94,27400.0,19.2653,19.3299,19.2653,19.3299,27400.0
2005-11-22 12:40:00,29.95,30.0,29.93,29.93,59500.0,19.3364,19.3686,19.3234,19.3234,59500.0
2005-11-22 12:50:00,29.94,29.99,29.91,29.97,29900.0,19.3299,19.3622,19.3105,19.3493,29900.0
2005-11-22 13:00:00,29.98,30.09,29.98,30.08,55300.0,19.3557,19.4267,19.3557,19.4203,55300.0
2005-11-22 13:10:00,30.07,30.17,30.04,30.13,73700.0,19.4138,19.4784,19.3945,19.4526,73700.0
2005-11-22 13:20:00,30.13,30.19,30.09,30.16,49500.0,19.4526,19.4913,19.4267,19.4719,49500.0
2005-11-22 13:30:00,30.16,30.29,30.14,30.17,121300.0,19.4719,19.5559,19.459,19.4784,121300.0
2005-11-22 13:40:00,30.17,30.26,30.15,30.21,61200.0,19.4784,19.5365,19.4655,19.5042,61200.0
2005-11-22 13:50:00,30.21,30.21,30.16,30.2,49600.0,19.5042,19.5042,19.4719,19.4978,49600.0
2005-11-22 14:00:00,30.2,30.3,30.17,30.2,123300.0,19.4978,19.5623,19.4784,19.4978,123300.0
2005-11-22 14:10:00,30.2,30.34,30.18,30.28,116300.0,19.4978,19.5881,19.4848,19.5494,116300.0
2005-11-22 14:20:00,30.29,30.35,30.28,30.35,52300.0,19.5559,19.5946,19.5494,19.5946,52300.0
2005-11-22 14:30:00,30.35,30.35,30.27,30.3,104800.0,19.5946,19.5946,19.543,19.5623,104800.0
2005-11-22 14:40:00,30.32,30.49,30.31,30.48,79900.0,19.5752,19.685,19.5688,19.6785,79900.0
2005-11-22 14:50:00,30.48,30.49,30.38,30.49,159900.0,19.6785,19.685,19.614,19.685,159900.0
2005-11-22 15:00:00,30.5,30.63,30.45,30.55,196700.0,19.6914,19.7754,19.6592,19.7237,196700.0
2005-11-22 15:10:00,30.56,30.67,30.55,30.6,136100.0,19.7302,19.8012,19.7237,19.756,136100.0
2005-11-22 15:20:00,30.61,30.65,30.5,30.5,124200.0,19.7625,19.7883,19.6914,19.6914,124200.0
2005-11-22 15:30:00,30.52,30.64,30.5,30.51,204400.0,19.7044,19.7818,19.6914,19.6979,204400.0
2005-11-22 15:40:00,30.51,30.51,30.44,30.47,173000.0,19.6979,19.6979,19.6527,19.6721,173000.0
2005-11-22 15:50:00,30.48,30.69,30.48,30.56,261000.0,19.6785,19.8141,19.6785,19.7302,261000.0
2005-11-23 09:30:00,30.66,30.99,30.64,30.96,123700.0,19.7947,20.0078,19.7818,19.9884,123700.0
2005-11-23 09:40:00,30.95,31.0,30.85,30.91,131000.0,19.982,20.0143,19.9174,19.9562,131000.0
2005-11-23 09:50:00,30.91,31.09,30.91,31.08,251700.0,19.9562,20.0724,19.9562,20.0659,251700.0
2005-11-23 10:00:00,31.09,31.36,31.04,31.32,331200.0,20.0724,20.2467,20.0401,20.2209,331200.0
2005-11-23 10:10:00,31.31,31.32,31.22,31.25,180200.0,20.2144,20.2209,20.1563,20.1757,180200.0
2005-11-23 10:20:00,31.24,31.29,31.21,31.27,194300.0,20.1692,20.2015,20.1498,20.1886,194300.0
2005-11-23 10:30:00,31.28,31.29,31.24,31.28,119200.0,20.195,20.2015,20.1692,20.195,119200.0
2005-11-23 10:40:00,31.28,31.3,31.25,31.29,92600.0,20.195,20.2079,20.1757,20.2015,92600.0
2005-11-23 10:50:00,31.29,31.58,31.29,31.58,178400.0,20.2015,20.3887,20.2015,20.3887,178400.0
2005-11-23 11:00:00,31.55,31.87,31.55,31.62,283100.0,20.3693,20.5759,20.3693,20.4145,283100.0
2005-11-23 11:10:00,31.63,31.76,31.51,31.71,183500.0,20.421,20.5049,20.3435,20.4726,183500.0
2005-11-23 11:20:00,31.72,31.95,31.71,31.89,177800.0,20.4791,20.6276,20.4726,20.5889,177800.0
2005-11-23 11:30:00,31.9,31.91,31.83,31.83,121400.0,20.5953,20.6018,20.5501,20.5501,121400.0
2005-11-23 11:40:00,31.83,31.84,31.78,31.8,76700.0,20.5501,20.5566,20.5178,20.5308,76700.0
2005-11-23 11:50:00,31.8,31.82,31.78,31.82,90700.0,20.5308,20.5437,20.5178,20.5437,90700.0
2005-11-23 12:00:00,31.81,31.82,31.73,31.74,125500.0,20.5372,20.5437,20.4856,20.492,125500.0
2005-11-23 12:10:00,31.74,31.76,31.72,31.74,82400.0,20.492,20.5049,20.4791,20.492,82400.0
2005-11-23 12:20:00,31.73,31.76,31.62,31.62,76200.0,20.4856,20.5049,20.4145,20.4145,76200.0
2005-11-23 12:30:00,31.62,31.69,31.62,31.66,93400.0,20.4145,20.4597,20.4145,20.4404,93400.0
2005-11-23 12:40:00,31.66,31.71,31.63,31.7,86300.0,20.4404,20.4726,20.421,20.4662,86300.0
2005-11-23 12:50:00,31.69,31.71,31.66,31.69,73900.0,20.4597,20.4726,20.4404,20.4597,73900.0
2005-11-23 13:00:00,31.7,31.76,31.67,31.74,88100.0,20.4662,20.5049,20.4468,20.492,88100.0
2005-11-23 13:10:00,31.75,31.8,31.74,31.79,53700.0,20.4985,20.5308,20.492,20.5243,53700.0
2005-11-23 13:20:00,31.8,31.82,31.77,31.79,72400.0,20.5308,20.5437,20.5114,20.5243,72400.0
2005-11-23 13:30:00,31.78,31.9,31.76,31.9,92200.0,20.5178,20.5953,20.5049,20.5953,92200.0
2005-11-23 13:40:00,31.9,31.93,31.86,31.93,105100.0,20.5953,20.6147,20.5695,20.6147,105100.0
2005-11-23 13:50:00,31.95,31.96,31.88,31.91,163200.0,20.6276,20.6341,20.5824,20.6018,163200.0
2005-11-23 14:00:00,31.91,32.07,31.9,31.99,239300.0,20.6018,20.7051,20.5953,20.6534,239300.0
2005-11-23 14:10:00,31.96,32.01,31.93,31.95,158100.0,20.6341,20.6663,20.6147,20.6276,158100.0
2005-11-23 14:20:00,31.95,31.99,31.94,31.98,245200.0,20.6276,20.6534,20.6211,20.647,245200.0
2005-11-23 14:30:00,32.0,32.01,31.88,31.92,80400.0,20.6599,20.6663,20.5824,20.6082,80400.0
2005-11-23 14:40:00,31.92,31.96,31.86,31.95,103500.0,20.6082,20.6341,20.5695,20.6276,103500.0
2005-11-23 14:50:00,31.95,31.98,31.93,31.96,104200.0,20.6276,20.647,20.6147,20.6341,104200.0
2005-11-23 15:00:00,31.95,31.96,31.82,31.83,86500.0,20.6276,20.6341,20.5437,20.5501,86500.0
2005-11-23 15:10:00,31.83,32.09,31.76,31.87,148800.0,20.5501,20.718,20.5049,20.5759,148800.0
2005-11-23 15:20:00,31.89,31.99,31.78,31.83,153800.0,20.5889,20.6534,20.5178,20.5501,153800.0
2005-11-23 15:30:00,31.8,31.88,31.79,31.85,163100.0,20.5308,20.5824,20.5243,20.563,163100.0
2005-11-23 15:40:00,31.85,31.87,31.82,31.86,182300.0,20.563,20.5759,20.5437,20.5695,182300.0
2005-11-23 15:50:00,31.87,31.96,31.87,31.96,223700.0,20.5759,20.6341,20.5759,20.6341,223700.0
2005-11-25 09:30:00,31.9,32.1,31.76,32.08,93600.0,20.5953,20.7244,20.5049,20.7115,93600.0
2005-11-25 09:40:00,32.1,32.15,32.02,32.06,56500.0,20.7244,20.7567,20.6728,20.6986,56500.0
2005-11-25 09:50:00,32.06,32.2,32.06,32.16,48800.0,20.6986,20.789,20.6986,20.7632,48800.0
2005-11-25 10:00:00,32.17,32.17,32.09,32.12,42500.0,20.7696,20.7696,20.718,20.7374,42500.0
2005-11-25 10:10:00,32.11,32.15,32.01,32.05,112400.0,20.7309,20.7567,20.6663,20.6922,112400.0
2005-11-25 10:20:00,32.04,32.05,31.98,32.03,109300.0,20.6857,20.6922,20.647,20.6792,109300.0
2005-11-25 10:30:00,32.03,32.17,32.03,32.08,68000.0,20.6792,20.7696,20.6792,20.7115,68000.0
2005-11-25 10:40:00,32.06,32.07,31.94,31.98,160200.0,20.6986,20.7051,20.6211,20.647,160200.0
2005-11-25 10:50:00,31.99,32.13,31.98,32.12,86800.0,20.6534,20.7438,20.647,20.7374,86800.0
2005-11-25 11:00:00,32.12,32.2,32.07,32.15,77900.0,20.7374,20.789,20.7051,20.7567,77900.0
2005-11-25 11:10:00,32.14,32.15,32.12,32.14,22300.0,20.7503,20.7567,20.7374,20.7503,22300.0
2005-11-25 11:20:00,32.13,32.33,32.05,32.33,119300.0,20.7438,20.8729,20.6922,20.8729,119300.0
2005-11-25 11:30:00,32.35,32.35,32.24,32.28,107400.0,20.8858,20.8858,20.8148,20.8407,107400.0
2005-11-25 11:40:00,32.28,32.29,32.22,32.22,45300.0,20.8407,20.8471,20.8019,20.8019,45300.0
2005-11-25 11:50:00,32.22,32.22,32.16,32.18,50900.0,20.8019,20.8019,20.7632,20.7761,50900.0
2005-11-25 12:00:00,32.18,32.2,32.16,32.16,82300.0,20.7761,20.789,20.7632,20.7632,82300.0
2005-11-25 12:10:00,32.16,32.23,32.15,32.2,80200.0,20.7632,20.8084,20.7567,20.789,80200.0
2005-11-25 12:20:00,32.2,32.2,32.11,32.11,64400.0,20.789,20.789,20.7309,20.7309,64400.0
2005-11-25 12:30:00,32.12,32.14,32.11,32.12,67100.0,20.7374,20.7503,20.7309,20.7374,67100.0
2005-11-25 12:40:00,32.12,32.12,32.08,32.08,49500.0,20.7374,20.7374,20.7115,20.7115,49500.0
2005-11-25 12:50:00,32.09,32.14,32.05,32.06,67300.0,20.718,20.7503,20.6922,20.6986,67300.0
2005-11-25 13:00:00,32.06,32.07,32.06,32.07,20400.0,20.6986,20.7051,20.6986,20.7051,20400.0
2005-11-25 13:10:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:20:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:40:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 13:50:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:00:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:10:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:20:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:40:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:50:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:00:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:10:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:20:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:40:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:50:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-28 09:30:00,32.07,32.15,31.93,32.04,99600.0,20.7051,20.7567,20.6147,20.6857,99600.0
2005-11-28 09:40:00,32.04,32.08,31.84,31.97,114500.0,20.6857,20.7115,20.5566,20.6405,114500.0
2005-11-28 09:50:00,31.96,32.06,31.94,31.97,246800.0,20.6341,20.6986,20.6211,20.6405,246800.0
2005-11-28 10:00:00,31.97,31.97,31.88,31.91,53600.0,20.6405,20.6405,20.5824,20.6018,53600.0
2005-11-28 10:10:00,31.92,31.95,31.6,31.68,93800.0,20.6082,20.6276,20.4016,20.4533,93800.0
2005-11-28 10:20:00,31.64,31.78,31.62,31.75,66100.0,20.4275,20.5178,20.4145,20.4985,66100.0
2005-11-28 10:30:00,31.75,31.86,31.69,31.85,111200.0,20.4985,20.5695,20.4597,20.563,111200.0
2005-11-28 10:40:00,31.82,31.97,31.82,31.94,43500.0,20.5437,20.6405,20.5437,20.6211,43500.0
2005-11-28 10:50:00,31.94,31.97,31.9,31.95,42700.0,20.6211,20.6405,20.5953,20.6276,42700.0
2005-11-28 11:00:00,31.95,32.0,31.95,31.98,54200.0,20.6276,20.6599,20.6276,20.647,54200.0
2005-11-28 11:10:00,31.99,32.0,31.98,31.99,57400.0,20.6534,20.6599,20.647,20.6534,57400.0
2005-11-28 11:20:00,32.0,32.0,31.96,31.98,28000.0,20.6599,20.6599,20.6341,20.647,28000.0
2005-11-28 11:30:00,31.99,32.07,31.96,32.07,49400.0,20.6534,20.7051,20.6341,20.7051,49400.0
2005-11-28 11:40:00,32.07,32.09,32.04,32.07,44300.0,20.7051,20.718,20.6857,20.7051,44300.0
2005-11-28 11:50:00,32.07,32.19,32.07,32.18,72800.0,20.7051,20.7825,20.7051,20.7761,72800.0
2005-11-28 12:00:00,32.23,32.23,32.17,32.22,49800.0,20.8084,20.8084,20.7696,20.8019,49800.0
2005-11-28 12:10:00,32.22,32.27,32.2,32.26,74300.0,20.8019,20.8342,20.789,20.8277,74300.0
2005-11-28 12:20:00,32.26,32.27,32.22,32.24,45000.0,20.8277,20.8342,20.8019,20.8148,45000.0
2005-11-28 12:30:00,32.24,32.27,32.23,32.25,33100.0,20.8148,20.8342,20.8084,20.8213,33100.0
2005-11-28 12:40:00,32.25,32.27,32.22,32.24,31900.0,20.8213,20.8342,20.8019,20.8148,31900.0
2005-11-28 12:50:00,32.24,32.26,32.17,32.17,46700.0,20.8148,20.8277,20.7696,20.7696,46700.0
2005-11-28 13:00:00,32.17,32.17,32.1,32.12,44400.0,20.7696,20.7696,20.7244,20.7374,44400.0
2005-11-28 13:10:00,32.12,32.13,32.01,32.04,49300.0,20.7374,20.7438,20.6663,20.6857,49300.0
2005-11-28 13:20:00,32.04,32.11,32.03,32.04,68500.0,20.6857,20.7309,20.6792,20.6857,68500.0
2005-11-28 13:30:00,32.04,32.09,31.95,31.98,248500.0,20.6857,20.718,20.6276,20.647,248500.0
2005-11-28 13:40:00,31.98,32.04,31.97,31.99,151400.0,20.647,20.6857,20.6405,20.6534,151400.0
2005-11-28 13:50:00,31.99,32.0,31.92,31.94,137200.0,20.6534,20.6599,20.6082,20.6211,137200.0
2005-11-28 14:00:00,31.94,32.01,31.88,31.99,142600.0,20.6211,20.6663,20.5824,20.6534,142600.0
2005-11-28 14:10:00,31.99,32.0,31.96,31.99,73200.0,20.6534,20.6599,20.6341,20.6534,73200.0
2005-11-28 14:20:00,31.99,32.0,31.94,31.98,67400.0,20.6534,20.6599,20.6211,20.647,67400.0
2005-11-28 14:30:00,31.98,32.0,31.94,31.94,86000.0,20.647,20.6599,20.6211,20.6211,86000.0
2005-11-28 14:40:00,31.94,31.98,31.92,31.93,51900.0,20.6211,20.647,20.6082,20.6147,51900.0
2005-11-28 14:50:00,31.94,31.97,31.83,31.83,143500.0,20.6211,20.6405,20.5501,20.5501,143500.0
2005-11-28 15:00:00,31.84,31.9,31.83,31.89,104800.0,20.5566,20.5953,20.5501,20.5889,104800.0
2005-11-28 15:10:00,31.89,31.9,31.79,31.82,103500.0,20.5889,20.5953,20.5243,20.5437,103500.0
2005-11-28 15:20:00,31.83,31.86,31.79,31.83,119800.0,20.5501,20.5695,20.5243,20.5501,119800.0
2005-11-28 15:30:00,31.84,31.88,31.82,31.86,151400.0,20.5566,20.5824,20.5437,20.5695,151400.0
2005-11-28 15:40:00,31.86,31.92,31.85,31.88,114400.0,20.5695,20.6082,20.563,20.5824,114400.0
2005-11-28 15:50:00,31.88,31.92,31.85,31.88,189200.0,20.5824,20.6082,20.563,20.5824,189200.0
2005-11-29 09:30:00,31.75,31.95,31.65,31.72,158500.0,20.4985,20.6276,20.4339,20.4791,158500.0
2005-11-29 09:40:00,31.76,31.83,31.62,31.65,74700.0,20.5049,20.5501,20.4145,20.4339,74700.0
2005-11-29 09:50:00,31.74,31.74,31.5,31.54,317400.0,20.492,20.492,20.3371,20.3629,317400.0
2005-11-29 10:00:00,31.55,31.66,31.53,31.64,109300.0,20.3693,20.4404,20.3564,20.4275,109300.0
2005-11-29 10:10:00,31.63,31.69,31.63,31.66,71000.0,20.421,20.4597,20.421,20.4404,71000.0
2005-11-29 10:20:00,31.65,31.67,31.63,31.63,71500.0,20.4339,20.4468,20.421,20.421,71500.0
2005-11-29 10:30:00,31.63,31.7,31.63,31.69,124300.0,20.421,20.4662,20.421,20.4597,124300.0
2005-11-29 10:40:00,31.7,31.75,31.69,31.75,107900.0,20.4662,20.4985,20.4597,20.4985,107900.0
2005-11-29 10:50:00,31.75,31.76,31.7,31.72,119300.0,20.4985,20.5049,20.4662,20.4791,119300.0
2005-11-29 11:00:00,31.71,31.72,31.61,31.61,75400.0,20.4726,20.4791,20.4081,20.4081,75400.0
2005-11-29 11:10:00,31.61,31.66,31.6,31.64,82800.0,20.4081,20.4404,20.4016,20.4275,82800.0
2005-11-29 11:20:00,31.65,31.7,31.64,31.65,21000.0,20.4339,20.4662,20.4275,20.4339,21000.0
2005-11-29 11:30:00,31.65,31.69,31.65,31.66,33700.0,20.4339,20.4597,20.4339,20.4404,33700.0
2005-11-29 11:40:00,31.67,31.67,31.62,31.64,47300.0,20.4468,20.4468,20.4145,20.4275,47300.0
2005-11-29 11:50:00,31.64,31.67,31.6,31.65,41900.0,20.4275,20.4468,20.4016,20.4339,41900.0
2005-11-29 12:00:00,31.65,31.69,31.63,31.68,43300.0,20.4339,20.4597,20.421,20.4533,43300.0
2005-11-29 12:10:00,31.68,31.68,31.62,31.64,43100.0,20.4533,20.4533,20.4145,20.4275,43100.0
2005-11-29 12:20:00,31.64,31.64,31.59,31.62,71000.0,20.4275,20.4275,20.3952,20.4145,71000.0
2005-11-29 12:30:00,31.62,31.62,31.59,31.6,39000.0,20.4145,20.4145,20.3952,20.4016,39000.0
2005-11-29 12:40:00,31.6,31.65,31.59,31.65,40300.0,20.4016,20.4339,20.3952,20.4339,40300.0
2005-11-29 12:50:00,31.64,31.65,31.61,31.62,56900.0,20.4275,20.4339,20.4081,20.4145,56900.0
2005-11-29 13:00:00,31.62,31.63,31.54,31.55,51600.0,20.4145,20.421,20.3629,20.3693,51600.0
2005-11-29 13:10:00,31.54,31.55,31.5,31.53,116800.0,20.3629,20.3693,20.3371,20.3564,116800.0
2005-11-29 13:20:00,31.53,31.53,31.5,31.5,28900.0,20.3564,20.3564,20.3371,20.3371,28900.0
2005-11-29 13:30:00,31.5,31.51,31.43,31.46,158800.0,20.3371,20.3435,20.2919,20.3112,158800.0
2005-11-29 13:40:00,31.45,31.49,31.43,31.45,76100.0,20.3048,20.3306,20.2919,20.3048,76100.0
2005-11-29 13:50:00,31.46,31.48,31.4,31.47,92200.0,20.3112,20.3242,20.2725,20.3177,92200.0
2005-11-29 14:00:00,31.47,31.49,31.42,31.44,73900.0,20.3177,20.3306,20.2854,20.2983,73900.0
2005-11-29 14:10:00,31.44,31.44,31.4,31.41,51200.0,20.2983,20.2983,20.2725,20.279,51200.0
2005-11-29 14:20:00,31.42,31.43,31.38,31.38,127300.0,20.2854,20.2919,20.2596,20.2596,127300.0
2005-11-29 14:30:00,31.38,31.42,31.37,31.39,84700.0,20.2596,20.2854,20.2531,20.266,84700.0
2005-11-29 14:40:00,31.39,31.4,31.38,31.4,104900.0,20.266,20.2725,20.2596,20.2725,104900.0
2005-11-29 14:50:00,31.39,31.44,31.38,31.4,84700.0,20.266,20.2983,20.2596,20.2725,84700.0
2005-11-29 15:00:00,31.39,31.39,31.31,31.33,159100.0,20.266,20.266,20.2144,20.2273,159100.0
2005-11-29 15:10:00,31.33,31.36,31.24,31.31,111600.0,20.2273,20.2467,20.1692,20.2144,111600.0
2005-11-29 15:20:00,31.28,31.38,31.21,31.35,158700.0,20.195,20.2596,20.1498,20.2402,158700.0
2005-11-29 15:30:00,31.34,31.34,31.24,31.31,160400.0,20.2338,20.2338,20.1692,20.2144,160400.0
2005-11-29 15:40:00,31.3,31.32,31.26,31.26,135200.0,20.2079,20.2209,20.1821,20.1821,135200.0
2005-11-29 15:50:00,31.25,31.29,31.21,31.24,152800.0,20.1757,20.2015,20.1498,20.1692,152800.0
2005-11-30 09:30:00,31.36,31.5,31.25,31.33,115800.0,20.2467,20.3371,20.1757,20.2273,115800.0
2005-11-30 09:40:00,31.33,31.38,31.0,31.06,103900.0,20.2273,20.2596,20.0143,20.053,103900.0
2005-11-30 09:50:00,31.1,31.11,30.97,31.0,153400.0,20.0788,20.0853,19.9949,20.0143,153400.0
2005-11-30 10:00:00,30.96,31.14,30.85,31.1,96700.0,19.9884,20.1046,19.9174,20.0788,96700.0
2005-11-30 10:10:00,31.1,31.17,31.06,31.14,228000.0,20.0788,20.124,20.053,20.1046,228000.0
2005-11-30 10:20:00,31.14,31.2,31.1,31.14,117200.0,20.1046,20.1434,20.0788,20.1046,117200.0
2005-11-30 10:30:00,31.14,31.25,31.13,31.24,85100.0,20.1046,20.1757,20.0982,20.1692,85100.0
2005-11-30 10:40:00,31.24,31.25,31.18,31.18,50000.0,20.1692,20.1757,20.1305,20.1305,50000.0
2005-11-30 10:50:00,31.17,31.23,31.17,31.22,52400.0,20.124,20.1627,20.124,20.1563,52400.0
2005-11-30 11:00:00,31.23,31.23,31.15,31.2,51900.0,20.1627,20.1627,20.1111,20.1434,51900.0
2005-11-30 11:10:00,31.21,31.22,31.12,31.13,50200.0,20.1498,20.1563,20.0917,20.0982,50200.0
2005-11-30 11:20:00,31.14,31.15,31.07,31.09,79700.0,20.1046,20.1111,20.0594,20.0724,79700.0
2005-11-30 11:30:00,31.08,31.1,31.0,31.0,68000.0,20.0659,20.0788,20.0143,20.0143,68000.0
2005-11-30 11:40:00,30.99,31.0,30.95,30.98,42800.0,20.0078,20.0143,19.982,20.0013,42800.0
2005-11-30 11:50:00,30.98,31.1,30.97,31.08,24800.0,20.0013,20.0788,19.9949,20.0659,24800.0
2005-11-30 12:00:00,31.07,31.1,31.04,31.09,22100.0,20.0594,20.0788,20.0401,20.0724,22100.0
2005-11-30 12:10:00,31.09,31.1,31.04,31.08,38700.0,20.0724,20.0788,20.0401,20.0659,38700.0
2005-11-30 12:20:00,31.08,31.08,30.99,31.01,55200.0,20.0659,20.0659,20.0078,20.0207,55200.0
2005-11-30 12:30:00,31.0,31.05,30.99,31.03,18300.0,20.0143,20.0465,20.0078,20.0336,18300.0
2005-11-30 12:40:00,31.05,31.14,31.04,31.14,42300.0,20.0465,20.1046,20.0401,20.1046,42300.0
2005-11-30 12:50:00,31.14,31.14,31.08,31.1,30100.0,20.1046,20.1046,20.0659,20.0788,30100.0
2005-11-30 13:00:00,31.1,31.1,31.04,31.08,43300.0,20.0788,20.0788,20.0401,20.0659,43300.0
2005-11-30 13:10:00,31.08,31.08,31.03,31.04,41000.0,20.0659,20.0659,20.0336,20.0401,41000.0
2005-11-30 13:20:00,31.04,31.05,30.95,30.95,51000.0,20.0401,20.0465,19.982,19.982,51000.0
2005-11-30 13:30:00,30.95,30.97,30.93,30.97,50600.0,19.982,19.9949,19.9691,19.9949,50600.0
2005-11-30 13:40:00,30.98,31.0,30.98,31.0,20700.0,20.0013,20.0143,20.0013,20.0143,20700.0
2005-11-30 13:50:00,31.0,31.0,30.95,30.97,32500.0,20.0143,20.0143,19.982,19.9949,32500.0
2005-11-30 14:00:00,30.97,31.06,30.96,30.99,57900.0,19.9949,20.053,19.9884,20.0078,57900.0
2005-11-30 14:10:00,30.99,31.01,30.98,30.99,31100.0,20.0078,20.0207,20.0013,20.0078,31100.0
2005-11-30 14:20:00,30.99,31.03,30.97,30.98,42900.0,20.0078,20.0336,19.9949,20.0013,42900.0
2005-11-30 14:30:00,30.98,31.02,30.96,30.99,44700.0,20.0013,20.0272,19.9884,20.0078,44700.0
2005-11-30 14:40:00,30.99,31.0,30.95,30.99,36900.0,20.0078,20.0143,19.982,20.0078,36900.0
2005-11-30 14:50:00,30.98,30.98,30.93,30.95,56200.0,20.0013,20.0013,19.9691,19.982,56200.0
2005-11-30 15:00:00,30.95,31.01,30.95,30.96,54400.0,19.982,20.0207,19.982,19.9884,54400.0
2005-11-30 15:10:00,30.97,30.99,30.96,30.97,42800.0,19.9949,20.0078,19.9884,19.9949,42800.0
2005-11-30 15:20:00,30.97,30.99,30.96,30.99,41400.0,19.9949,20.0078,19.9884,20.0078,41400.0
2005-11-30 15:30:00,30.98,31.0,30.9,30.92,71300.0,20.0013,20.0143,19.9497,19.9626,71300.0
2005-11-30 15:40:00,30.92,30.94,30.86,30.87,109000.0,19.9626,19.9755,19.9239,19.9303,109000.0
2005-11-30 15:50:00,30.86,31.07,30.81,30.98,243200.0,19.9239,20.0594,19.8916,20.0013,243200.0
2005-12-01 09:30:00,31.4,31.51,31.25,31.25,196500.0,20.2725,20.3435,20.1757,20.1757,196500.0
2005-12-01 09:40:00,31.25,31.42,31.25,31.31,187200.0,20.1757,20.2854,20.1757,20.2144,187200.0
2005-12-01 09:50:00,31.34,31.68,31.34,31.68,104900.0,20.2338,20.4533,20.2338,20.4533,104900.0
2005-12-01 10:00:00,31.67,31.74,31.66,31.71,163500.0,20.4468,20.492,20.4404,20.4726,163500.0
2005-12-01 10:10:00,31.71,32.0,31.7,31.93,140500.0,20.4726,20.6599,20.4662,20.6147,140500.0
2005-12-01 10:20:00,31.95,31.95,31.81,31.9,139800.0,20.6276,20.6276,20.5372,20.5953,139800.0
2005-12-01 10:30:00,31.9,31.92,31.8,31.89,167300.0,20.5953,20.6082,20.5308,20.5889,167300.0
2005-12-01 10:40:00,31.89,31.92,31.87,31.92,96200.0,20.5889,20.6082,20.5759,20.6082,96200.0
2005-12-01 10:50:00,31.92,31.92,31.84,31.85,127500.0,20.6082,20.6082,20.5566,20.563,127500.0
2005-12-01 11:00:00,31.85,31.89,31.84,31.88,74900.0,20.563,20.5889,20.5566,20.5824,74900.0
2005-12-01 11:10:00,31.88,31.9,31.79,31.84,87700.0,20.5824,20.5953,20.5243,20.5566,87700.0
2005-12-01 11:20:00,31.83,31.83,31.79,31.8,56200.0,20.5501,20.5501,20.5243,20.5308,56200.0
2005-12-01 11:30:00,31.8,31.88,31.79,31.88,189100.0,20.5308,20.5824,20.5243,20.5824,189100.0
2005-12-01 11:40:00,31.88,31.88,31.8,31.85,46200.0,20.5824,20.5824,20.5308,20.563,46200.0
2005-12-01 11:50:00,31.85,31.87,31.84,31.87,21800.0,20.563,20.5759,20.5566,20.5759,21800.0
2005-12-01 12:00:00,31.87,31.89,31.84,31.84,101400.0,20.5759,20.5889,20.5566,20.5566,101400.0
2005-12-01 12:10:00,31.86,31.87,31.83,31.86,28000.0,20.5695,20.5759,20.5501,20.5695,28000.0
2005-12-01 12:20:00,31.87,31.87,31.82,31.84,24100.0,20.5759,20.5759,20.5437,20.5566,24100.0
2005-12-01 12:30:00,31.85,31.85,31.81,31.84,22100.0,20.563,20.563,20.5372,20.5566,22100.0
2005-12-01 12:40:00,31.84,31.85,31.81,31.82,29300.0,20.5566,20.563,20.5372,20.5437,29300.0
2005-12-01 12:50:00,31.81,31.84,31.8,31.82,18400.0,20.5372,20.5566,20.5308,20.5437,18400.0
2005-12-01 13:00:00,31.82,31.85,31.8,31.81,34800.0,20.5437,20.563,20.5308,20.5372,34800.0
2005-12-01 13:10:00,31.82,31.87,31.82,31.83,19100.0,20.5437,20.5759,20.5437,20.5501,19100.0
2005-12-01 13:20:00,31.84,31.9,31.8,31.87,48400.0,20.5566,20.5953,20.5308,20.5759,48400.0
2005-12-01 13:30:00,31.87,31.91,31.87,31.87,52000.0,20.5759,20.6018,20.5759,20.5759,52000.0
2005-12-01 13:40:00,31.87,31.88,31.8,31.81,39800.0,20.5759,20.5824,20.5308,20.5372,39800.0
2005-12-01 13:50:00,31.83,31.87,31.79,31.81,32600.0,20.5501,20.5759,20.5243,20.5372,32600.0
2005-12-01 14:00:00,31.81,31.88,31.8,31.86,49400.0,20.5372,20.5824,20.5308,20.5695,49400.0
2005-12-01 14:10:00,31.86,31.87,31.83,31.86,25300.0,20.5695,20.5759,20.5501,20.5695,25300.0
2005-12-01 14:20:00,31.86,31.87,31.85,31.87,25600.0,20.5695,20.5759,20.563,20.5759,25600.0
2005-12-01 14:30:00,31.86,31.87,31.84,31.86,34800.0,20.5695,20.5759,20.5566,20.5695,34800.0
2005-12-01 14:40:00,31.87,31.89,31.86,31.87,34700.0,20.5759,20.5889,20.5695,20.5759,34700.0
2005-12-01 14:50:00,31.87,31.88,31.83,31.84,30200.0,20.5759,20.5824,20.5501,20.5566,30200.0
2005-12-01 15:00:00,31.83,31.89,31.83,31.88,52300.0,20.5501,20.5889,20.5501,20.5824,52300.0
2005-12-01 15:10:00,31.88,31.88,31.85,31.86,26000.0,20.5824,20.5824,20.563,20.5695,26000.0
2005-12-01 15:20:00,31.86,31.88,31.82,31.82,50800.0,20.5695,20.5824,20.5437,20.5437,50800.0
2005-12-01 15:30:00,31.82,31.88,31.82,31.87,70400.0,20.5437,20.5824,20.5437,20.5759,70400.0
2005-12-01 15:40:00,31.87,31.88,31.85,31.87,82600.0,20.5759,20.5824,20.563,20.5759,82600.0
2005-12-01 15:50:00,31.87,31.87,31.81,31.84,86900.0,20.5759,20.5759,20.5372,20.5566,86900.0
2005-12-02 09:30:00,31.89,31.99,31.81,31.87,311300.0,20.5889,20.6534,20.5372,20.5759,311300.0
2005-12-02 09:40:00,31.88,31.9,31.83,31.83,152800.0,20.5824,20.5953,20.5501,20.5501,152800.0
2005-12-02 09:50:00,31.84,31.9,31.83,31.9,68500.0,20.5566,20.5953,20.5501,20.5953,68500.0
2005-12-02 10:00:00,31.89,32.0,31.88,32.0,146900.0,20.5889,20.6599,20.5824,20.6599,146900.0
2005-12-02 10:10:00,32.0,32.15,31.97,32.0,110100.0,20.6599,20.7567,20.6405,20.6599,110100.0
2005-12-02 10:20:00,32.0,32.2,32.0,32.09,83000.0,20.6599,20.789,20.6599,20.718,83000.0
2005-12-02 10:30:00,32.09,32.19,32.08,32.15,74600.0,20.718,20.7825,20.7115,20.7567,74600.0
2005-12-02 10:40:00,32.14,32.18,32.0,32.02,53200.0,20.7503,20.7761,20.6599,20.6728,53200.0
2005-12-02 10:50:00,32.04,32.04,31.87,31.91,59100.0,20.6857,20.6857,20.5759,20.6018,59100.0
2005-12-02 11:00:00,31.91,32.01,31.9,31.99,71100.0,20.6018,20.6663,20.5953,20.6534,71100.0
2005-12-02 11:10:00,32.01,32.12,32.0,32.07,50200.0,20.6663,20.7374,20.6599,20.7051,50200.0
2005-12-02 11:20:00,32.07,32.09,32.0,32.01,47800.0,20.7051,20.718,20.6599,20.6663,47800.0
2005-12-02 11:30:00,32.01,32.08,32.0,32.03,81900.0,20.6663,20.7115,20.6599,20.6792,81900.0
2005-12-02 11:40:00,32.05,32.08,32.0,32.02,63400.0,20.6922,20.7115,20.6599,20.6728,63400.0
2005-12-02 11:50:00,32.03,32.04,32.0,32.03,86000.0,20.6792,20.6857,20.6599,20.6792,86000.0
2005-12-02 12:00:00,32.05,32.1,32.03,32.09,33600.0,20.6922,20.7244,20.6792,20.718,33600.0
2005-12-02 12:10:00,32.1,32.2,32.08,32.18,219200.0,20.7244,20.789,20.7115,20.7761,219200.0
2005-12-02 12:20:00,32.29,32.3,32.2,32.23,87200.0,20.8471,20.8536,20.789,20.8084,87200.0
2005-12-02 12:30:00,32.23,32.36,32.23,32.34,200700.0,20.8084,20.8923,20.8084,20.8794,200700.0
2005-12-02 12:40:00,32.34,32.47,32.34,32.45,187900.0,20.8794,20.9633,20.8794,20.9504,187900.0
2005-12-02 12:50:00,32.45,32.5,32.42,32.46,395000.0,20.9504,20.9827,20.931,20.9569,395000.0
2005-12-02 13:00:00,32.46,32.52,32.43,32.48,64800.0,20.9569,20.9956,20.9375,20.9698,64800.0
2005-12-02 13:10:00,32.45,32.47,32.42,32.42,35600.0,20.9504,20.9633,20.931,20.931,35600.0
2005-12-02 13:20:00,32.41,32.46,32.41,32.46,34600.0,20.9246,20.9569,20.9246,20.9569,34600.0
2005-12-02 13:30:00,32.46,32.47,32.36,32.4,57300.0,20.9569,20.9633,20.8923,20.9181,57300.0
2005-12-02 13:40:00,32.41,32.46,32.4,32.44,97000.0,20.9246,20.9569,20.9181,20.944,97000.0
2005-12-02 13:50:00,32.43,32.45,32.41,32.42,51900.0,20.9375,20.9504,20.9246,20.931,51900.0
2005-12-02 14:00:00,32.43,32.44,32.4,32.41,81600.0,20.9375,20.944,20.9181,20.9246,81600.0
2005-12-02 14:10:00,32.41,32.43,32.4,32.4,60400.0,20.9246,20.9375,20.9181,20.9181,60400.0
2005-12-02 14:20:00,32.4,32.44,32.4,32.41,41300.0,20.9181,20.944,20.9181,20.9246,41300.0
2005-12-02 14:30:00,32.4,32.48,32.4,32.41,47400.0,20.9181,20.9698,20.9181,20.9246,47400.0
2005-12-02 14:40:00,32.41,32.41,32.36,32.36,51800.0,20.9246,20.9246,20.8923,20.8923,51800.0
2005-12-02 14:50:00,32.37,32.41,32.36,32.41,83600.0,20.8988,20.9246,20.8923,20.9246,83600.0
2005-12-02 15:00:00,32.4,32.44,32.38,32.39,73000.0,20.9181,20.944,20.9052,20.9117,73000.0
2005-12-02 15:10:00,32.39,32.42,32.38,32.41,52400.0,20.9117,20.931,20.9052,20.9246,52400.0
2005-12-02 15:20:00,32.4,32.61,32.4,32.43,116300.0,20.9181,21.0537,20.9181,20.9375,116300.0
2005-12-02 15:30:00,32.43,32.55,32.41,32.5,108200.0,20.9375,21.015,20.9246,20.9827,108200.0
2005-12-02 15:40:00,32.5,32.59,32.46,32.5,154500.0,20.9827,21.0408,20.9569,20.9827,154500.0
2005-12-02 15:50:00,32.5,32.52,32.42,32.45,149400.0,20.9827,20.9956,20.931,20.9504,149400.0
2005-12-05 09:30:00,31.75,32.25,31.7,31.91,262900.0,20.4985,20.8213,20.4662,20.6018,262900.0
2005-12-05 09:40:00,31.91,32.03,31.83,31.9,227700.0,20.6018,20.6792,20.5501,20.5953,227700.0
2005-12-05 09:50:00,31.9,32.03,31.9,32.01,65400.0,20.5953,20.6792,20.5953,20.6663,65400.0
2005-12-05 10:00:00,32.0,32.01,31.91,31.96,120900.0,20.6599,20.6663,20.6018,20.6341,120900.0
2005-12-05 10:10:00,31.96,31.97,31.9,31.9,88000.0,20.6341,20.6405,20.5953,20.5953,88000.0
2005-12-05 10:20:00,31.9,31.91,31.81,31.84,56600.0,20.5953,20.6018,20.5372,20.5566,56600.0
2005-12-05 10:30:00,31.85,31.85,31.8,31.84,97000.0,20.563,20.563,20.5308,20.5566,97000.0
2005-12-05 10:40:00,31.84,31.9,31.8,31.89,55600.0,20.5566,20.5953,20.5308,20.5889,55600.0
2005-12-05 10:50:00,31.89,31.89,31.81,31.84,54800.0,20.5889,20.5889,20.5372,20.5566,54800.0
2005-12-05 11:00:00,31.84,31.9,31.8,31.9,63100.0,20.5566,20.5953,20.5308,20.5953,63100.0
2005-12-05 11:10:00,31.9,32.1,31.89,32.05,167300.0,20.5953,20.7244,20.5889,20.6922,167300.0
2005-12-05 11:20:00,32.04,32.08,32.03,32.06,94200.0,20.6857,20.7115,20.6792,20.6986,94200.0
2005-12-05 11:30:00,32.06,32.06,31.92,31.98,95200.0,20.6986,20.6986,20.6082,20.647,95200.0
2005-12-05 11:40:00,31.98,32.0,31.94,32.0,63800.0,20.647,20.6599,20.6211,20.6599,63800.0
2005-12-05 11:50:00,31.99,32.0,31.95,31.98,52400.0,20.6534,20.6599,20.6276,20.647,52400.0
2005-12-05 12:00:00,31.98,31.98,31.94,31.95,25900.0,20.647,20.647,20.6211,20.6276,25900.0
2005-12-05 12:10:00,31.95,32.0,31.92,32.0,63000.0,20.6276,20.6599,20.6082,20.6599,63000.0
2005-12-05 12:20:00,32.0,32.01,31.97,32.01,126400.0,20.6599,20.6663,20.6405,20.6663,126400.0
2005-12-05 12:30:00,32.0,32.1,32.0,32.07,26000.0,20.6599,20.7244,20.6599,20.7051,26000.0
2005-12-05 12:40:00,32.08,32.2,32.07,32.13,36600.0,20.7115,20.789,20.7051,20.7438,36600.0
2005-12-05 12:50:00,32.13,32.14,32.06,32.08,69100.0,20.7438,20.7503,20.6986,20.7115,69100.0
2005-12-05 13:00:00,32.07,32.13,32.06,32.12,29000.0,20.7051,20.7438,20.6986,20.7374,29000.0
2005-12-05 13:10:00,32.12,32.15,32.12,32.12,49100.0,20.7374,20.7567,20.7374,20.7374,49100.0
2005-12-05 13:20:00,32.11,32.18,32.11,32.17,49100.0,20.7309,20.7761,20.7309,20.7696,49100.0
2005-12-05 13:30:00,32.18,32.25,32.17,32.2,60600.0,20.7761,20.8213,20.7696,20.789,60600.0
2005-12-05 13:40:00,32.19,32.21,32.15,32.16,53900.0,20.7825,20.7955,20.7567,20.7632,53900.0
2005-12-05 13:50:00,32.15,32.15,32.07,32.1,34300.0,20.7567,20.7567,20.7051,20.7244,34300.0
2005-12-05 14:00:00,32.09,32.1,32.01,32.04,26200.0,20.718,20.7244,20.6663,20.6857,26200.0
2005-12-05 14:10:00,32.03,32.06,32.02,32.04,28800.0,20.6792,20.6986,20.6728,20.6857,28800.0
2005-12-05 14:20:00,32.04,32.06,32.01,32.06,32100.0,20.6857,20.6986,20.6663,20.6986,32100.0
2005-12-05 14:30:00,32.05,32.07,32.02,32.06,45200.0,20.6922,20.7051,20.6728,20.6986,45200.0
2005-12-05 14:40:00,32.06,32.07,32.02,32.05,46000.0,20.6986,20.7051,20.6728,20.6922,46000.0
2005-12-05 14:50:00,32.04,32.07,32.02,32.05,41700.0,20.6857,20.7051,20.6728,20.6922,41700.0
2005-12-05 15:00:00,32.05,32.09,32.03,32.03,53700.0,20.6922,20.718,20.6792,20.6792,53700.0
2005-12-05 15:10:00,32.02,32.04,31.97,32.0,38900.0,20.6728,20.6857,20.6405,20.6599,38900.0
2005-12-05 15:20:00,32.0,32.03,31.99,32.01,35300.0,20.6599,20.6792,20.6534,20.6663,35300.0
2005-12-05 15:30:00,32.02,32.03,31.97,32.03,59400.0,20.6728,20.6792,20.6405,20.6792,59400.0
2005-12-05 15:40:00,32.04,32.04,31.99,32.03,54700.0,20.6857,20.6857,20.6534,20.6792,54700.0
2005-12-05 15:50:00,32.03,32.06,32.01,32.03,107200.0,20.6792,20.6986,20.6663,20.6792,107200.0
2005-12-06 09:30:00,32.25,32.5,32.25,32.5,142000.0,20.8213,20.9827,20.8213,20.9827,142000.0
2005-12-06 09:40:00,32.51,32.68,32.51,32.6,127800.0,20.9891,21.0989,20.9891,21.0473,127800.0
2005-12-06 09:50:00,32.61,32.61,32.47,32.49,128000.0,21.0537,21.0537,20.9633,20.9762,128000.0
2005-12-06 10:00:00,32.51,32.56,32.44,32.48,225700.0,20.9891,21.0214,20.944,20.9698,225700.0
2005-12-06 10:10:00,32.48,32.51,32.46,32.5,156400.0,20.9698,20.9891,20.9569,20.9827,156400.0
2005-12-06 10:20:00,32.51,32.73,32.51,32.72,84800.0,20.9891,21.1312,20.9891,21.1247,84800.0
2005-12-06 10:30:00,32.72,32.87,32.66,32.82,266600.0,21.1247,21.2216,21.086,21.1893,266600.0
2005-12-06 10:40:00,32.82,32.9,32.77,32.78,364500.0,21.1893,21.2409,21.157,21.1635,364500.0
2005-12-06 10:50:00,32.78,32.85,32.7,32.84,174900.0,21.1635,21.2087,21.1118,21.2022,174900.0
2005-12-06 11:00:00,32.85,32.88,32.77,32.8,66800.0,21.2087,21.228,21.157,21.1764,66800.0
2005-12-06 11:10:00,32.81,32.83,32.78,32.81,65200.0,21.1828,21.1957,21.1635,21.1828,65200.0
2005-12-06 11:20:00,32.82,32.87,32.79,32.87,80200.0,21.1893,21.2216,21.1699,21.2216,80200.0
2005-12-06 11:30:00,32.86,32.87,32.81,32.85,58400.0,21.2151,21.2216,21.1828,21.2087,58400.0
2005-12-06 11:40:00,32.85,32.91,32.83,32.89,57600.0,21.2087,21.2474,21.1957,21.2345,57600.0
2005-12-06 11:50:00,32.86,32.88,32.79,32.81,144500.0,21.2151,21.228,21.1699,21.1828,144500.0
2005-12-06 12:00:00,32.81,32.82,32.72,32.76,152900.0,21.1828,21.1893,21.1247,21.1505,152900.0
2005-12-06 12:10:00,32.77,32.81,32.69,32.78,163600.0,21.157,21.1828,21.1054,21.1635,163600.0
2005-12-06 12:20:00,32.78,32.8,32.73,32.77,46700.0,21.1635,21.1764,21.1312,21.157,46700.0
2005-12-06 12:30:00,32.77,32.84,32.74,32.83,43000.0,21.157,21.2022,21.1376,21.1957,43000.0
2005-12-06 12:40:00,32.81,32.89,32.8,32.87,40800.0,21.1828,21.2345,21.1764,21.2216,40800.0
2005-12-06 12:50:00,32.88,32.88,32.83,32.83,34600.0,21.228,21.228,21.1957,21.1957,34600.0
2005-12-06 13:00:00,32.83,32.85,32.81,32.81,25600.0,21.1957,21.2087,21.1828,21.1828,25600.0
2005-12-06 13:10:00,32.81,32.82,32.79,32.8,26800.0,21.1828,21.1893,21.1699,21.1764,26800.0
2005-12-06 13:20:00,32.79,32.8,32.76,32.78,46600.0,21.1699,21.1764,21.1505,21.1635,46600.0
2005-12-06 13:30:00,32.77,32.82,32.77,32.81,59100.0,21.157,21.1893,21.157,21.1828,59100.0
2005-12-06 13:40:00,32.81,32.88,32.8,32.86,191300.0,21.1828,21.228,21.1764,21.2151,191300.0
2005-12-06 13:50:00,32.87,32.87,32.82,32.83,39700.0,21.2216,21.2216,21.1893,21.1957,39700.0
2005-12-06 14:00:00,32.83,32.87,32.79,32.79,58700.0,21.1957,21.2216,21.1699,21.1699,58700.0
2005-12-06 14:10:00,32.79,32.88,32.77,32.85,63000.0,21.1699,21.228,21.157,21.2087,63000.0
2005-12-06 14:20:00,32.88,32.88,32.79,32.84,71300.0,21.228,21.228,21.1699,21.2022,71300.0
2005-12-06 14:30:00,32.85,32.87,32.83,32.87,77200.0,21.2087,21.2216,21.1957,21.2216,77200.0
2005-12-06 14:40:00,32.86,32.88,32.84,32.85,108500.0,21.2151,21.228,21.2022,21.2087,108500.0
2005-12-06 14:50:00,32.85,33.0,32.84,32.85,241100.0,21.2087,21.3055,21.2022,21.2087,241100.0
2005-12-06 15:00:00,32.85,32.87,32.79,32.82,113800.0,21.2087,21.2216,21.1699,21.1893,113800.0
2005-12-06 15:10:00,32.83,32.83,32.78,32.81,121900.0,21.1957,21.1957,21.1635,21.1828,121900.0
2005-12-06 15:20:00,32.82,32.86,32.79,32.85,145800.0,21.1893,21.2151,21.1699,21.2087,145800.0
2005-12-06 15:30:00,32.85,32.85,32.75,32.75,100100.0,21.2087,21.2087,21.1441,21.1441,100100.0
2005-12-06 15:40:00,32.75,32.8,32.73,32.78,170400.0,21.1441,21.1764,21.1312,21.1635,170400.0
2005-12-06 15:50:00,32.77,32.8,32.74,32.77,125400.0,21.157,21.1764,21.1376,21.157,125400.0
2005-12-07 09:30:00,32.53,32.88,32.53,32.78,157600.0,21.0021,21.228,21.0021,21.1635,157600.0
2005-12-07 09:40:00,32.77,32.77,32.5,32.61,203200.0,21.157,21.157,20.9827,21.0537,203200.0
2005-12-07 09:50:00,32.61,32.62,32.5,32.5,88000.0,21.0537,21.0602,20.9827,20.9827,88000.0
2005-12-07 10:00:00,32.5,32.5,32.39,32.47,123600.0,20.9827,20.9827,20.9117,20.9633,123600.0
2005-12-07 10:10:00,32.45,32.54,32.42,32.47,207000.0,20.9504,21.0085,20.931,20.9633,207000.0
2005-12-07 10:20:00,32.47,32.54,32.47,32.49,53600.0,20.9633,21.0085,20.9633,20.9762,53600.0
2005-12-07 10:30:00,32.48,32.57,32.47,32.48,140600.0,20.9698,21.0279,20.9633,20.9698,140600.0
2005-12-07 10:40:00,32.47,32.49,32.39,32.43,68700.0,20.9633,20.9762,20.9117,20.9375,68700.0
2005-12-07 10:50:00,32.42,32.43,32.35,32.35,49900.0,20.931,20.9375,20.8858,20.8858,49900.0
2005-12-07 11:00:00,32.35,32.39,32.26,32.32,54700.0,20.8858,20.9117,20.8277,20.8665,54700.0
2005-12-07 11:10:00,32.3,32.34,32.2,32.27,64300.0,20.8536,20.8794,20.789,20.8342,64300.0
2005-12-07 11:20:00,32.26,32.31,32.25,32.3,88800.0,20.8277,20.86,20.8213,20.8536,88800.0
2005-12-07 11:30:00,32.3,32.35,32.29,32.34,62000.0,20.8536,20.8858,20.8471,20.8794,62000.0
2005-12-07 11:40:00,32.33,32.42,32.33,32.42,40000.0,20.8729,20.931,20.8729,20.931,40000.0
2005-12-07 11:50:00,32.42,32.49,32.42,32.47,32100.0,20.931,20.9762,20.931,20.9633,32100.0
2005-12-07 12:00:00,32.45,32.61,32.45,32.6,54600.0,20.9504,21.0537,20.9504,21.0473,54600.0
2005-12-07 12:10:00,32.61,32.63,32.5,32.54,103200.0,21.0537,21.0666,20.9827,21.0085,103200.0
2005-12-07 12:20:00,32.54,32.55,32.51,32.55,31000.0,21.0085,21.015,20.9891,21.015,31000.0
2005-12-07 12:30:00,32.55,32.55,32.43,32.5,72500.0,21.015,21.015,20.9375,20.9827,72500.0
2005-12-07 12:40:00,32.5,32.51,32.39,32.42,41600.0,20.9827,20.9891,20.9117,20.931,41600.0
2005-12-07 12:50:00,32.37,32.45,32.36,32.4,33100.0,20.8988,20.9504,20.8923,20.9181,33100.0
2005-12-07 13:00:00,32.39,32.39,32.32,32.36,33200.0,20.9117,20.9117,20.8665,20.8923,33200.0
2005-12-07 13:10:00,32.35,32.52,32.35,32.51,85600.0,20.8858,20.9956,20.8858,20.9891,85600.0
2005-12-07 13:20:00,32.5,32.52,32.36,32.36,100100.0,20.9827,20.9956,20.8923,20.8923,100100.0
2005-12-07 13:30:00,32.36,32.4,32.28,32.36,58100.0,20.8923,20.9181,20.8407,20.8923,58100.0
2005-12-07 13:40:00,32.36,32.4,32.32,32.36,62100.0,20.8923,20.9181,20.8665,20.8923,62100.0
2005-12-07 13:50:00,32.36,32.38,32.27,32.29,98700.0,20.8923,20.9052,20.8342,20.8471,98700.0
2005-12-07 14:00:00,32.31,32.37,32.29,32.34,114400.0,20.86,20.8988,20.8471,20.8794,114400.0
2005-12-07 14:10:00,32.33,32.34,32.25,32.3,65100.0,20.8729,20.8794,20.8213,20.8536,65100.0
2005-12-07 14:20:00,32.3,32.32,32.23,32.25,127000.0,20.8536,20.8665,20.8084,20.8213,127000.0
2005-12-07 14:30:00,32.22,32.27,32.19,32.19,35100.0,20.8019,20.8342,20.7825,20.7825,35100.0
2005-12-07 14:40:00,32.2,32.23,32.19,32.21,36400.0,20.789,20.8084,20.7825,20.7955,36400.0
2005-12-07 14:50:00,32.23,32.24,32.1,32.1,26300.0,20.8084,20.8148,20.7244,20.7244,26300.0
2005-12-07 15:00:00,32.08,32.12,32.04,32.08,70000.0,20.7115,20.7374,20.6857,20.7115,70000.0
2005-12-07 15:10:00,32.06,32.16,32.06,32.11,97500.0,20.6986,20.7632,20.6986,20.7309,97500.0
2005-12-07 15:20:00,32.11,32.23,32.07,32.22,114800.0,20.7309,20.8084,20.7051,20.8019,114800.0
2005-12-07 15:30:00,32.22,32.25,32.13,32.25,86000.0,20.8019,20.8213,20.7438,20.8213,86000.0
2005-12-07 15:40:00,32.26,32.3,32.25,32.28,93800.0,20.8277,20.8536,20.8213,20.8407,93800.0
2005-12-07 15:50:00,32.29,32.36,32.28,32.28,93400.0,20.8471,20.8923,20.8407,20.8407,93400.0
2005-12-08 09:30:00,32.07,32.15,31.8,32.07,115200.0,20.7051,20.7567,20.5308,20.7051,115200.0
2005-12-08 09:40:00,32.06,32.06,31.87,31.95,82300.0,20.6986,20.6986,20.5759,20.6276,82300.0
2005-12-08 09:50:00,31.94,31.95,31.77,31.86,64700.0,20.6211,20.6276,20.5114,20.5695,64700.0
2005-12-08 10:00:00,31.86,31.94,31.83,31.94,67100.0,20.5695,20.6211,20.5501,20.6211,67100.0
2005-12-08 10:10:00,31.95,32.28,31.92,32.01,91000.0,20.6276,20.8407,20.6082,20.6663,91000.0
2005-12-08 10:20:00,32.0,32.12,32.0,32.08,34300.0,20.6599,20.7374,20.6599,20.7115,34300.0
2005-12-08 10:30:00,32.08,32.1,32.0,32.01,26300.0,20.7115,20.7244,20.6599,20.6663,26300.0
2005-12-08 10:40:00,32.0,32.1,32.0,32.09,31900.0,20.6599,20.7244,20.6599,20.718,31900.0
2005-12-08 10:50:00,32.1,32.1,32.05,32.1,36100.0,20.7244,20.7244,20.6922,20.7244,36100.0
2005-12-08 11:00:00,32.1,32.1,32.04,32.08,39500.0,20.7244,20.7244,20.6857,20.7115,39500.0
2005-12-08 11:10:00,32.08,32.08,32.03,32.07,24300.0,20.7115,20.7115,20.6792,20.7051,24300.0
2005-12-08 11:20:00,32.08,32.12,32.03,32.1,74800.0,20.7115,20.7374,20.6792,20.7244,74800.0
2005-12-08 11:30:00,32.1,32.18,32.09,32.17,76100.0,20.7244,20.7761,20.718,20.7696,76100.0
2005-12-08 11:40:00,32.17,32.25,32.16,32.25,32300.0,20.7696,20.8213,20.7632,20.8213,32300.0
2005-12-08 11:50:00,32.25,32.28,32.21,32.28,29200.0,20.8213,20.8407,20.7955,20.8407,29200.0
2005-12-08 12:00:00,32.27,32.3,32.27,32.29,27000.0,20.8342,20.8536,20.8342,20.8471,27000.0
2005-12-08 12:10:00,32.29,32.33,32.27,32.33,22400.0,20.8471,20.8729,20.8342,20.8729,22400.0
2005-12-08 12:20:00,32.33,32.33,32.29,32.31,34400.0,20.8729,20.8729,20.8471,20.86,34400.0
2005-12-08 12:30:00,32.31,32.31,32.24,32.29,41300.0,20.86,20.86,20.8148,20.8471,41300.0
2005-12-08 12:40:00,32.28,32.29,32.14,32.23,58900.0,20.8407,20.8471,20.7503,20.8084,58900.0
2005-12-08 12:50:00,32.22,32.24,32.2,32.22,31500.0,20.8019,20.8148,20.789,20.8019,31500.0
2005-12-08 13:00:00,32.21,32.21,32.12,32.12,51300.0,20.7955,20.7955,20.7374,20.7374,51300.0
2005-12-08 13:10:00,32.1,32.16,32.1,32.15,41000.0,20.7244,20.7632,20.7244,20.7567,41000.0
2005-12-08 13:20:00,32.16,32.2,32.14,32.18,32100.0,20.7632,20.789,20.7503,20.7761,32100.0
2005-12-08 13:30:00,32.19,32.27,32.16,32.17,107300.0,20.7825,20.8342,20.7632,20.7696,107300.0
2005-12-08 13:40:00,32.17,32.19,32.14,32.18,36500.0,20.7696,20.7825,20.7503,20.7761,36500.0
2005-12-08 13:50:00,32.18,32.21,32.11,32.2,99500.0,20.7761,20.7955,20.7309,20.789,99500.0
2005-12-08 14:00:00,32.19,32.2,32.14,32.14,63300.0,20.7825,20.789,20.7503,20.7503,63300.0
2005-12-08 14:10:00,32.13,32.13,32.09,32.11,80000.0,20.7438,20.7438,20.718,20.7309,80000.0
2005-12-08 14:20:00,32.11,32.15,32.08,32.1,234800.0,20.7309,20.7567,20.7115,20.7244,234800.0
2005-12-08 14:30:00,32.13,32.14,32.09,32.13,171900.0,20.7438,20.7503,20.718,20.7438,171900.0
2005-12-08 14:40:00,32.12,32.13,32.09,32.1,77000.0,20.7374,20.7438,20.718,20.7244,77000.0
2005-12-08 14:50:00,32.1,32.14,32.09,32.12,75200.0,20.7244,20.7503,20.718,20.7374,75200.0
2005-12-08 15:00:00,32.11,32.23,32.11,32.19,150500.0,20.7309,20.8084,20.7309,20.7825,150500.0
2005-12-08 15:10:00,32.19,32.22,32.19,32.2,137700.0,20.7825,20.8019,20.7825,20.789,137700.0
2005-12-08 15:20:00,32.2,32.23,32.19,32.2,53900.0,20.789,20.8084,20.7825,20.789,53900.0
2005-12-08 15:30:00,32.21,32.26,32.19,32.26,84200.0,20.7955,20.8277,20.7825,20.8277,84200.0
2005-12-08 15:40:00,32.26,32.28,32.25,32.25,80800.0,20.8277,20.8407,20.8213,20.8213,80800.0
2005-12-08 15:50:00,32.25,32.25,32.18,32.23,67300.0,20.8213,20.8213,20.7761,20.8084,67300.0
2005-12-09 09:30:00,32.3,32.45,32.26,32.42,44900.0,20.8536,20.9504,20.8277,20.931,44900.0
2005-12-09 09:40:00,32.4,32.47,32.28,32.38,26900.0,20.9181,20.9633,20.8407,20.9052,26900.0
2005-12-09 09:50:00,32.38,32.47,32.35,32.43,27300.0,20.9052,20.9633,20.8858,20.9375,27300.0
2005-12-09 10:00:00,32.44,32.45,32.4,32.41,49700.0,20.944,20.9504,20.9181,20.9246,49700.0
2005-12-09 10:10:00,32.41,32.45,32.36,32.38,43500.0,20.9246,20.9504,20.8923,20.9052,43500.0
2005-12-09 10:20:00,32.38,32.39,32.31,32.31,35400.0,20.9052,20.9117,20.86,20.86,35400.0
2005-12-09 10:30:00,32.3,32.39,32.3,32.38,167200.0,20.8536,20.9117,20.8536,20.9052,167200.0
2005-12-09 10:40:00,32.39,32.39,32.34,32.36,64300.0,20.9117,20.9117,20.8794,20.8923,64300.0
2005-12-09 10:50:00,32.37,32.38,32.35,32.37,58900.0,20.8988,20.9052,20.8858,20.8988,58900.0
2005-12-09 11:00:00,32.37,32.4,32.35,32.4,22000.0,20.8988,20.9181,20.8858,20.9181,22000.0
2005-12-09 11:10:00,32.4,32.48,32.38,32.45,30800.0,20.9181,20.9698,20.9052,20.9504,30800.0
2005-12-09 11:20:00,32.45,32.52,32.45,32.52,48500.0,20.9504,20.9956,20.9504,20.9956,48500.0
2005-12-09 11:30:00,32.53,32.8,32.53,32.71,121700.0,21.0021,21.1764,21.0021,21.1183,121700.0
2005-12-09 11:40:00,32.72,32.74,32.67,32.71,38500.0,21.1247,21.1376,21.0924,21.1183,38500.0
2005-12-09 11:50:00,32.71,32.73,32.62,32.62,25800.0,21.1183,21.1312,21.0602,21.0602,25800.0
2005-12-09 12:00:00,32.62,32.67,32.58,32.6,42100.0,21.0602,21.0924,21.0343,21.0473,42100.0
2005-12-09 12:10:00,32.61,32.7,32.61,32.66,21400.0,21.0537,21.1118,21.0537,21.086,21400.0
2005-12-09 12:20:00,32.66,32.66,32.59,32.61,14600.0,21.086,21.086,21.0408,21.0537,14600.0
2005-12-09 12:30:00,32.6,32.67,32.59,32.61,32400.0,21.0473,21.0924,21.0408,21.0537,32400.0
2005-12-09 12:40:00,32.61,32.63,32.59,32.61,32000.0,21.0537,21.0666,21.0408,21.0537,32000.0
2005-12-09 12:50:00,32.6,32.66,32.6,32.65,22300.0,21.0473,21.086,21.0473,21.0795,22300.0
2005-12-09 13:00:00,32.64,32.7,32.62,32.69,43700.0,21.0731,21.1118,21.0602,21.1054,43700.0
2005-12-09 13:10:00,32.7,32.73,32.69,32.73,17900.0,21.1118,21.1312,21.1054,21.1312,17900.0
2005-12-09 13:20:00,32.72,32.72,32.66,32.69,18400.0,21.1247,21.1247,21.086,21.1054,18400.0
2005-12-09 13:30:00,32.69,32.75,32.67,32.74,40300.0,21.1054,21.1441,21.0924,21.1376,40300.0
2005-12-09 13:40:00,32.74,32.87,32.74,32.87,42300.0,21.1376,21.2216,21.1376,21.2216,42300.0
2005-12-09 13:50:00,32.87,32.88,32.84,32.84,32400.0,21.2216,21.228,21.2022,21.2022,32400.0
2005-12-09 14:00:00,32.85,32.9,32.82,32.86,36400.0,21.2087,21.2409,21.1893,21.2151,36400.0
2005-12-09 14:10:00,32.87,32.92,32.86,32.91,54000.0,21.2216,21.2538,21.2151,21.2474,54000.0
2005-12-09 14:20:00,32.91,32.99,32.91,32.99,37200.0,21.2474,21.299,21.2474,21.299,37200.0
2005-12-09 14:30:00,32.99,33.0,32.95,32.97,71300.0,21.299,21.3055,21.2732,21.2861,71300.0
2005-12-09 14:40:00,32.97,33.0,32.9,32.91,65200.0,21.2861,21.3055,21.2409,21.2474,65200.0
2005-12-09 14:50:00,32.91,32.92,32.78,32.78,50900.0,21.2474,21.2538,21.1635,21.1635,50900.0
2005-12-09 15:00:00,32.78,32.79,32.69,32.71,55100.0,21.1635,21.1699,21.1054,21.1183,55100.0
2005-12-09 15:10:00,32.7,32.7,32.65,32.66,65200.0,21.1118,21.1118,21.0795,21.086,65200.0
2005-12-09 15:20:00,32.66,32.66,32.54,32.59,103700.0,21.086,21.086,21.0085,21.0408,103700.0
2005-12-09 15:30:00,32.58,32.68,32.56,32.66,93600.0,21.0343,21.0989,21.0214,21.086,93600.0
2005-12-09 15:40:00,32.66,32.66,32.62,32.65,119300.0,21.086,21.086,21.0602,21.0795,119300.0
2005-12-09 15:50:00,32.66,32.68,32.58,32.65,574000.0,21.086,21.0989,21.0343,21.0795,574000.0
2005-12-12 09:30:00,32.69,32.99,32.69,32.97,63500.0,21.1054,21.299,21.1054,21.2861,63500.0
2005-12-12 09:40:00,32.96,32.98,32.88,32.96,64200.0,21.2797,21.2926,21.228,21.2797,64200.0
2005-12-12 09:50:00,32.96,32.96,32.72,32.72,46600.0,21.2797,21.2797,21.1247,21.1247,46600.0
2005-12-12 10:00:00,32.73,32.73,32.47,32.63,86500.0,21.1312,21.1312,20.9633,21.0666,86500.0
2005-12-12 10:10:00,32.6,32.62,32.48,32.62,33400.0,21.0473,21.0602,20.9698,21.0602,33400.0
2005-12-12 10:20:00,32.62,32.62,32.53,32.58,31700.0,21.0602,21.0602,21.0021,21.0343,31700.0
2005-12-12 10:30:00,32.59,32.59,32.48,32.52,19400.0,21.0408,21.0408,20.9698,20.9956,19400.0
2005-12-12 10:40:00,32.52,32.54,32.5,32.53,31600.0,20.9956,21.0085,20.9827,21.0021,31600.0
2005-12-12 10:50:00,32.53,32.56,32.5,32.53,21400.0,21.0021,21.0214,20.9827,21.0021,21400.0
2005-12-12 11:00:00,32.53,32.54,32.46,32.46,26500.0,21.0021,21.0085,20.9569,20.9569,26500.0
2005-12-12 11:10:00,32.46,32.51,32.39,32.39,34600.0,20.9569,20.9891,20.9117,20.9117,34600.0
2005-12-12 11:20:00,32.39,32.42,32.29,32.3,30200.0,20.9117,20.931,20.8471,20.8536,30200.0
2005-12-12 11:30:00,32.3,32.34,32.26,32.28,66100.0,20.8536,20.8794,20.8277,20.8407,66100.0
2005-12-12 11:40:00,32.28,32.32,32.26,32.3,60800.0,20.8407,20.8665,20.8277,20.8536,60800.0
2005-12-12 11:50:00,32.31,32.36,32.31,32.32,23300.0,20.86,20.8923,20.86,20.8665,23300.0
2005-12-12 12:00:00,32.31,32.35,32.25,32.28,20200.0,20.86,20.8858,20.8213,20.8407,20200.0
2005-12-12 12:10:00,32.28,32.29,32.17,32.2,29700.0,20.8407,20.8471,20.7696,20.789,29700.0
2005-12-12 12:20:00,32.22,32.23,32.1,32.15,60100.0,20.8019,20.8084,20.7244,20.7567,60100.0
2005-12-12 12:30:00,32.14,32.14,32.05,32.11,58500.0,20.7503,20.7503,20.6922,20.7309,58500.0
2005-12-12 12:40:00,32.12,32.14,32.09,32.1,37300.0,20.7374,20.7503,20.718,20.7244,37300.0
2005-12-12 12:50:00,32.07,32.1,32.07,32.08,41100.0,20.7051,20.7244,20.7051,20.7115,41100.0
2005-12-12 13:00:00,32.09,32.1,32.0,32.02,34200.0,20.718,20.7244,20.6599,20.6728,34200.0
2005-12-12 13:10:00,32.03,32.1,32.03,32.08,33300.0,20.6792,20.7244,20.6792,20.7115,33300.0
2005-12-12 13:20:00,32.08,32.09,32.05,32.06,26300.0,20.7115,20.718,20.6922,20.6986,26300.0
2005-12-12 13:30:00,32.05,32.05,31.95,31.99,102800.0,20.6922,20.6922,20.6276,20.6534,102800.0
2005-12-12 13:40:00,31.99,32.04,31.98,32.03,70800.0,20.6534,20.6857,20.647,20.6792,70800.0
2005-12-12 13:50:00,32.03,32.07,32.0,32.07,31700.0,20.6792,20.7051,20.6599,20.7051,31700.0
2005-12-12 14:00:00,32.08,32.14,32.08,32.13,40100.0,20.7115,20.7503,20.7115,20.7438,40100.0
2005-12-12 14:10:00,32.11,32.16,32.09,32.1,48000.0,20.7309,20.7632,20.718,20.7244,48000.0
2005-12-12 14:20:00,32.1,32.15,32.09,32.15,33300.0,20.7244,20.7567,20.718,20.7567,33300.0
2005-12-12 14:30:00,32.14,32.2,32.11,32.18,64200.0,20.7503,20.789,20.7309,20.7761,64200.0
2005-12-12 14:40:00,32.17,32.26,32.17,32.26,32200.0,20.7696,20.8277,20.7696,20.8277,32200.0
2005-12-12 14:50:00,32.26,32.29,32.23,32.24,32800.0,20.8277,20.8471,20.8084,20.8148,32800.0
2005-12-12 15:00:00,32.25,32.26,32.2,32.22,51300.0,20.8213,20.8277,20.789,20.8019,51300.0
2005-12-12 15:10:00,32.22,32.24,32.19,32.2,68800.0,20.8019,20.8148,20.7825,20.789,68800.0
2005-12-12 15:20:00,32.2,32.24,32.18,32.19,74900.0,20.789,20.8148,20.7761,20.7825,74900.0
2005-12-12 15:30:00,32.19,32.21,32.1,32.12,265500.0,20.7825,20.7955,20.7244,20.7374,265500.0
2005-12-12 15:40:00,32.12,32.13,32.08,32.1,103400.0,20.7374,20.7438,20.7115,20.7244,103400.0
2005-12-12 15:50:00,32.1,32.2,32.07,32.19,263700.0,20.7244,20.789,20.7051,20.7825,263700.0
2005-12-13 09:30:00,32.13,32.56,32.08,32.11,75500.0,20.7438,21.0214,20.7115,20.7309,75500.0
2005-12-13 09:40:00,32.16,32.33,32.03,32.06,44600.0,20.7632,20.8729,20.6792,20.6986,44600.0
2005-12-13 09:50:00,32.06,32.08,31.97,32.08,83700.0,20.6986,20.7115,20.6405,20.7115,83700.0
2005-12-13 10:00:00,32.1,32.13,32.04,32.13,61100.0,20.7244,20.7438,20.6857,20.7438,61100.0
2005-12-13 10:10:00,32.12,32.17,32.05,32.16,17500.0,20.7374,20.7696,20.6922,20.7632,17500.0
2005-12-13 10:20:00,32.16,32.17,32.1,32.12,19800.0,20.7632,20.7696,20.7244,20.7374,19800.0
2005-12-13 10:30:00,32.12,32.13,32.06,32.09,34500.0,20.7374,20.7438,20.6986,20.718,34500.0
2005-12-13 10:40:00,32.09,32.1,32.02,32.05,21600.0,20.718,20.7244,20.6728,20.6922,21600.0
2005-12-13 10:50:00,32.06,32.13,32.05,32.12,37300.0,20.6986,20.7438,20.6922,20.7374,37300.0
2005-12-13 11:00:00,32.12,32.12,32.03,32.12,111500.0,20.7374,20.7374,20.6792,20.7374,111500.0
2005-12-13 11:10:00,32.11,32.12,32.09,32.1,82400.0,20.7309,20.7374,20.718,20.7244,82400.0
2005-12-13 11:20:00,32.11,32.12,32.05,32.1,78900.0,20.7309,20.7374,20.6922,20.7244,78900.0
2005-12-13 11:30:00,32.09,32.11,32.09,32.09,43800.0,20.718,20.7309,20.718,20.718,43800.0
2005-12-13 11:40:00,32.09,32.14,32.09,32.13,36500.0,20.718,20.7503,20.718,20.7438,36500.0
2005-12-13 11:50:00,32.14,32.14,32.1,32.13,17800.0,20.7503,20.7503,20.7244,20.7438,17800.0
2005-12-13 12:00:00,32.13,32.14,32.11,32.14,16500.0,20.7438,20.7503,20.7309,20.7503,16500.0
2005-12-13 12:10:00,32.13,32.22,32.13,32.2,44400.0,20.7438,20.8019,20.7438,20.789,44400.0
2005-12-13 12:20:00,32.2,32.21,32.19,32.2,50900.0,20.789,20.7955,20.7825,20.789,50900.0
2005-12-13 12:30:00,32.21,32.21,32.19,32.2,26100.0,20.7955,20.7955,20.7825,20.789,26100.0
2005-12-13 12:40:00,32.2,32.21,32.19,32.2,27900.0,20.789,20.7955,20.7825,20.789,27900.0
2005-12-13 12:50:00,32.2,32.22,32.19,32.2,53800.0,20.789,20.8019,20.7825,20.789,53800.0
2005-12-13 13:00:00,32.2,32.24,32.19,32.23,25800.0,20.789,20.8148,20.7825,20.8084,25800.0
2005-12-13 13:10:00,32.24,32.27,32.22,32.27,18900.0,20.8148,20.8342,20.8019,20.8342,18900.0
2005-12-13 13:20:00,32.28,32.29,32.24,32.25,41500.0,20.8407,20.8471,20.8148,20.8213,41500.0
2005-12-13 13:30:00,32.25,32.28,32.23,32.24,14000.0,20.8213,20.8407,20.8084,20.8148,14000.0
2005-12-13 13:40:00,32.23,32.24,32.2,32.22,16400.0,20.8084,20.8148,20.789,20.8019,16400.0
2005-12-13 13:50:00,32.22,32.25,32.21,32.24,16700.0,20.8019,20.8213,20.7955,20.8148,16700.0
2005-12-13 14:00:00,32.25,32.26,32.22,32.24,19100.0,20.8213,20.8277,20.8019,20.8148,19100.0
2005-12-13 14:10:00,32.25,32.35,32.22,32.35,50300.0,20.8213,20.8858,20.8019,20.8858,50300.0
2005-12-13 14:20:00,32.36,32.55,32.32,32.41,77100.0,20.8923,21.015,20.8665,20.9246,77100.0
2005-12-13 14:30:00,32.43,32.51,32.36,32.42,69400.0,20.9375,20.9891,20.8923,20.931,69400.0
2005-12-13 14:40:00,32.43,32.51,32.43,32.5,49700.0,20.9375,20.9891,20.9375,20.9827,49700.0
2005-12-13 14:50:00,32.5,32.64,32.5,32.59,50700.0,20.9827,21.0731,20.9827,21.0408,50700.0
2005-12-13 15:00:00,32.6,32.62,32.51,32.58,65400.0,21.0473,21.0602,20.9891,21.0343,65400.0
2005-12-13 15:10:00,32.58,32.64,32.55,32.6,89500.0,21.0343,21.0731,21.015,21.0473,89500.0
2005-12-13 15:20:00,32.6,32.63,32.58,32.6,204700.0,21.0473,21.0666,21.0343,21.0473,204700.0
2005-12-13 15:30:00,32.6,32.67,32.59,32.65,95300.0,21.0473,21.0924,21.0408,21.0795,95300.0
2005-12-13 15:40:00,32.64,32.72,32.64,32.65,98200.0,21.0731,21.1247,21.0731,21.0795,98200.0
2005-12-13 15:50:00,32.66,32.68,32.59,32.68,112200.0,21.086,21.0989,21.0408,21.0989,112200.0
2005-12-14 09:30:00,32.57,32.69,32.48,32.64,41200.0,21.0279,21.1054,20.9698,21.0731,41200.0
2005-12-14 09:40:00,32.68,32.72,32.62,32.67,31000.0,21.0989,21.1247,21.0602,21.0924,31000.0
2005-12-14 09:50:00,32.66,32.71,32.64,32.66,22500.0,21.086,21.1183,21.0731,21.086,22500.0
2005-12-14 10:00:00,32.66,32.72,32.6,32.6,147100.0,21.086,21.1247,21.0473,21.0473,147100.0
2005-12-14 10:10:00,32.61,32.66,32.61,32.64,44300.0,21.0537,21.086,21.0537,21.0731,44300.0
2005-12-14 10:20:00,32.64,32.69,32.56,32.57,35700.0,21.0731,21.1054,21.0214,21.0279,35700.0
2005-12-14 10:30:00,32.57,32.68,32.56,32.57,49600.0,21.0279,21.0989,21.0214,21.0279,49600.0
2005-12-14 10:40:00,32.58,32.59,32.54,32.56,52000.0,21.0343,21.0408,21.0085,21.0214,52000.0
2005-12-14 10:50:00,32.55,32.57,32.5,32.55,102200.0,21.015,21.0279,20.9827,21.015,102200.0
2005-12-14 11:00:00,32.55,32.55,32.44,32.44,71800.0,21.015,21.015,20.944,20.944,71800.0
2005-12-14 11:10:00,32.44,32.49,32.4,32.49,94300.0,20.944,20.9762,20.9181,20.9762,94300.0
2005-12-14 11:20:00,32.47,32.5,32.44,32.46,52000.0,20.9633,20.9827,20.944,20.9569,52000.0
2005-12-14 11:30:00,32.47,32.47,32.41,32.46,98700.0,20.9633,20.9633,20.9246,20.9569,98700.0
2005-12-14 11:40:00,32.45,32.5,32.44,32.46,37200.0,20.9504,20.9827,20.944,20.9569,37200.0
2005-12-14 11:50:00,32.46,32.57,32.45,32.46,62600.0,20.9569,21.0279,20.9504,20.9569,62600.0
2005-12-14 12:00:00,32.46,32.47,32.44,32.46,43200.0,20.9569,20.9633,20.944,20.9569,43200.0
2005-12-14 12:10:00,32.47,32.53,32.45,32.49,29600.0,20.9633,21.0021,20.9504,20.9762,29600.0
2005-12-14 12:20:00,32.49,32.57,32.47,32.56,18900.0,20.9762,21.0279,20.9633,21.0214,18900.0
2005-12-14 12:30:00,32.56,32.57,32.53,32.54,12900.0,21.0214,21.0279,21.0021,21.0085,12900.0
2005-12-14 12:40:00,32.54,32.55,32.49,32.51,39100.0,21.0085,21.015,20.9762,20.9891,39100.0
2005-12-14 12:50:00,32.51,32.55,32.48,32.55,58600.0,20.9891,21.015,20.9698,21.015,58600.0
2005-12-14 13:00:00,32.55,32.55,32.47,32.53,26400.0,21.015,21.015,20.9633,21.0021,26400.0
2005-12-14 13:10:00,32.53,32.54,32.47,32.48,35600.0,21.0021,21.0085,20.9633,20.9698,35600.0
2005-12-14 13:20:00,32.48,32.5,32.45,32.5,29700.0,20.9698,20.9827,20.9504,20.9827,29700.0
2005-12-14 13:30:00,32.5,32.57,32.49,32.56,47300.0,20.9827,21.0279,20.9762,21.0214,47300.0
2005-12-14 13:40:00,32.57,32.7,32.55,32.68,51800.0,21.0279,21.1118,21.015,21.0989,51800.0
2005-12-14 13:50:00,32.68,32.69,32.6,32.64,69200.0,21.0989,21.1054,21.0473,21.0731,69200.0
2005-12-14 14:00:00,32.63,32.63,32.55,32.55,49600.0,21.0666,21.0666,21.015,21.015,49600.0
2005-12-14 14:10:00,32.56,32.58,32.54,32.55,56000.0,21.0214,21.0343,21.0085,21.015,56000.0
2005-12-14 14:20:00,32.56,32.6,32.5,32.55,179200.0,21.0214,21.0473,20.9827,21.015,179200.0
2005-12-14 14:30:00,32.55,32.55,32.45,32.5,311700.0,21.015,21.015,20.9504,20.9827,311700.0
2005-12-14 14:40:00,32.5,32.5,32.35,32.35,133900.0,20.9827,20.9827,20.8858,20.8858,133900.0
2005-12-14 14:50:00,32.38,32.42,32.36,32.39,57600.0,20.9052,20.931,20.8923,20.9117,57600.0
2005-12-14 15:00:00,32.39,32.4,32.32,32.36,81500.0,20.9117,20.9181,20.8665,20.8923,81500.0
2005-12-14 15:10:00,32.36,32.38,32.35,32.37,54200.0,20.8923,20.9052,20.8858,20.8988,54200.0
2005-12-14 15:20:00,32.38,32.38,32.31,32.33,68900.0,20.9052,20.9052,20.86,20.8729,68900.0
2005-12-14 15:30:00,32.32,32.37,32.26,32.26,176700.0,20.8665,20.8988,20.8277,20.8277,176700.0
2005-12-14 15:40:00,32.26,32.27,32.17,32.19,179700.0,20.8277,20.8342,20.7696,20.7825,179700.0
2005-12-14 15:50:00,32.19,32.2,32.12,32.16,310800.0,20.7825,20.789,20.7374,20.7632,310800.0
2005-12-15 09:30:00,32.25,32.44,32.2,32.23,77300.0,20.8213,20.944,20.789,20.8084,77300.0
2005-12-15 09:40:00,32.25,32.33,32.23,32.3,166100.0,20.8213,20.8729,20.8084,20.8536,166100.0
2005-12-15 09:50:00,32.31,32.38,32.11,32.13,153100.0,20.86,20.9052,20.7309,20.7438,153100.0
2005-12-15 10:00:00,32.14,32.31,32.12,32.19,117000.0,20.7503,20.86,20.7374,20.7825,117000.0
2005-12-15 10:10:00,32.17,32.18,31.8,31.84,119500.0,20.7696,20.7761,20.5308,20.5566,119500.0
2005-12-15 10:20:00,31.84,31.94,31.82,31.93,137300.0,20.5566,20.6211,20.5437,20.6147,137300.0
2005-12-15 10:30:00,31.93,32.01,31.92,32.0,90000.0,20.6147,20.6663,20.6082,20.6599,90000.0
2005-12-15 10:40:00,32.0,32.01,31.92,31.99,56700.0,20.6599,20.6663,20.6082,20.6534,56700.0
2005-12-15 10:50:00,31.99,32.02,31.98,32.01,52100.0,20.6534,20.6728,20.647,20.6663,52100.0
2005-12-15 11:00:00,32.03,32.04,31.94,31.98,45800.0,20.6792,20.6857,20.6211,20.647,45800.0
2005-12-15 11:10:00,31.98,32.0,31.97,32.0,79800.0,20.647,20.6599,20.6405,20.6599,79800.0
2005-12-15 11:20:00,32.0,32.06,31.99,32.01,48500.0,20.6599,20.6986,20.6534,20.6663,48500.0
2005-12-15 11:30:00,32.01,32.08,32.0,32.07,159500.0,20.6663,20.7115,20.6599,20.7051,159500.0
2005-12-15 11:40:00,32.07,32.17,32.07,32.17,94100.0,20.7051,20.7696,20.7051,20.7696,94100.0
2005-12-15 11:50:00,32.18,32.29,32.17,32.26,67500.0,20.7761,20.8471,20.7696,20.8277,67500.0
2005-12-15 12:00:00,32.26,32.32,32.24,32.26,76700.0,20.8277,20.8665,20.8148,20.8277,76700.0
2005-12-15 12:10:00,32.29,32.34,32.26,32.28,61000.0,20.8471,20.8794,20.8277,20.8407,61000.0
2005-12-15 12:20:00,32.29,32.36,32.28,32.35,117900.0,20.8471,20.8923,20.8407,20.8858,117900.0
2005-12-15 12:30:00,32.34,32.36,32.3,32.31,13800.0,20.8794,20.8923,20.8536,20.86,13800.0
2005-12-15 12:40:00,32.32,32.39,32.32,32.35,20300.0,20.8665,20.9117,20.8665,20.8858,20300.0
2005-12-15 12:50:00,32.35,32.36,32.29,32.33,35800.0,20.8858,20.8923,20.8471,20.8729,35800.0
2005-12-15 13:00:00,32.33,32.34,32.26,32.26,35600.0,20.8729,20.8794,20.8277,20.8277,35600.0
2005-12-15 13:10:00,32.26,32.27,32.24,32.26,71800.0,20.8277,20.8342,20.8148,20.8277,71800.0
2005-12-15 13:20:00,32.27,32.29,32.25,32.28,27100.0,20.8342,20.8471,20.8213,20.8407,27100.0
2005-12-15 13:30:00,32.29,32.3,32.27,32.29,30600.0,20.8471,20.8536,20.8342,20.8471,30600.0
2005-12-15 13:40:00,32.29,32.3,32.27,32.29,27400.0,20.8471,20.8536,20.8342,20.8471,27400.0
2005-12-15 13:50:00,32.29,32.3,32.26,32.28,21800.0,20.8471,20.8536,20.8277,20.8407,21800.0
2005-12-15 14:00:00,32.28,32.3,32.27,32.29,34500.0,20.8407,20.8536,20.8342,20.8471,34500.0
2005-12-15 14:10:00,32.29,32.29,32.24,32.25,59300.0,20.8471,20.8471,20.8148,20.8213,59300.0
2005-12-15 14:20:00,32.25,32.27,32.16,32.19,241700.0,20.8213,20.8342,20.7632,20.7825,241700.0
2005-12-15 14:30:00,32.18,32.25,32.18,32.25,137800.0,20.7761,20.8213,20.7761,20.8213,137800.0
2005-12-15 14:40:00,32.25,32.25,32.24,32.25,68600.0,20.8213,20.8213,20.8148,20.8213,68600.0
2005-12-15 14:50:00,32.25,32.26,32.24,32.26,103100.0,20.8213,20.8277,20.8148,20.8277,103100.0
2005-12-15 15:00:00,32.25,32.27,32.21,32.24,107400.0,20.8213,20.8342,20.7955,20.8148,107400.0
2005-12-15 15:10:00,32.24,32.25,32.22,32.24,117900.0,20.8148,20.8213,20.8019,20.8148,117900.0
2005-12-15 15:20:00,32.25,32.25,32.22,32.25,146300.0,20.8213,20.8213,20.8019,20.8213,146300.0
2005-12-15 15:30:00,32.25,32.27,32.23,32.27,224900.0,20.8213,20.8342,20.8084,20.8342,224900.0
2005-12-15 15:40:00,32.26,32.29,32.24,32.25,102300.0,20.8277,20.8471,20.8148,20.8213,102300.0
2005-12-15 15:50:00,32.25,32.27,32.21,32.27,126800.0,20.8213,20.8342,20.7955,20.8342,126800.0
2005-12-16 09:30:00,32.46,32.63,32.43,32.6,514200.0,20.9569,21.0666,20.9375,21.0473,514200.0
2005-12-16 09:40:00,32.61,32.65,32.38,32.45,62400.0,21.0537,21.0795,20.9052,20.9504,62400.0
2005-12-16 09:50:00,32.42,32.46,32.37,32.46,61800.0,20.931,20.9569,20.8988,20.9569,61800.0
2005-12-16 10:00:00,32.45,32.48,32.34,32.41,37400.0,20.9504,20.9698,20.8794,20.9246,37400.0
2005-12-16 10:10:00,32.4,32.5,32.39,32.49,55100.0,20.9181,20.9827,20.9117,20.9762,55100.0
2005-12-16 10:20:00,32.49,32.51,32.47,32.48,90800.0,20.9762,20.9891,20.9633,20.9698,90800.0
2005-12-16 10:30:00,32.47,32.55,32.45,32.48,56600.0,20.9633,21.015,20.9504,20.9698,56600.0
2005-12-16 10:40:00,32.47,32.55,32.45,32.53,30100.0,20.9633,21.015,20.9504,21.0021,30100.0
2005-12-16 10:50:00,32.53,32.54,32.47,32.49,19100.0,21.0021,21.0085,20.9633,20.9762,19100.0
2005-12-16 11:00:00,32.49,32.51,32.43,32.47,67600.0,20.9762,20.9891,20.9375,20.9633,67600.0
2005-12-16 11:10:00,32.48,32.48,32.42,32.43,37600.0,20.9698,20.9698,20.931,20.9375,37600.0
2005-12-16 11:20:00,32.42,32.43,32.39,32.39,52100.0,20.931,20.9375,20.9117,20.9117,52100.0
2005-12-16 11:30:00,32.38,32.4,32.34,32.36,36700.0,20.9052,20.9181,20.8794,20.8923,36700.0
2005-12-16 11:40:00,32.36,32.4,32.36,32.4,30700.0,20.8923,20.9181,20.8923,20.9181,30700.0
2005-12-16 11:50:00,32.41,32.41,32.39,32.41,22800.0,20.9246,20.9246,20.9117,20.9246,22800.0
2005-12-16 12:00:00,32.41,32.46,32.41,32.44,30000.0,20.9246,20.9569,20.9246,20.944,30000.0
2005-12-16 12:10:00,32.44,32.47,32.4,32.4,25000.0,20.944,20.9633,20.9181,20.9181,25000.0
2005-12-16 12:20:00,32.4,32.45,32.4,32.43,26300.0,20.9181,20.9504,20.9181,20.9375,26300.0
2005-12-16 12:30:00,32.44,32.47,32.42,32.47,13600.0,20.944,20.9633,20.931,20.9633,13600.0
2005-12-16 12:40:00,32.46,32.46,32.37,32.37,38300.0,20.9569,20.9569,20.8988,20.8988,38300.0
2005-12-16 12:50:00,32.39,32.39,32.36,32.36,44800.0,20.9117,20.9117,20.8923,20.8923,44800.0
2005-12-16 13:00:00,32.37,32.39,32.35,32.36,7800.0,20.8988,20.9117,20.8858,20.8923,7800.0
2005-12-16 13:10:00,32.36,32.37,32.32,32.35,22400.0,20.8923,20.8988,20.8665,20.8858,22400.0
2005-12-16 13:20:00,32.35,32.4,32.34,32.39,14800.0,20.8858,20.9181,20.8794,20.9117,14800.0
2005-12-16 13:30:00,32.39,32.4,32.34,32.39,71200.0,20.9117,20.9181,20.8794,20.9117,71200.0
2005-12-16 13:40:00,32.4,32.47,32.36,32.42,42100.0,20.9181,20.9633,20.8923,20.931,42100.0
2005-12-16 13:50:00,32.43,32.46,32.42,32.44,74000.0,20.9375,20.9569,20.931,20.944,74000.0
2005-12-16 14:00:00,32.44,32.45,32.36,32.43,91500.0,20.944,20.9504,20.8923,20.9375,91500.0
2005-12-16 14:10:00,32.43,32.45,32.39,32.42,28300.0,20.9375,20.9504,20.9117,20.931,28300.0
2005-12-16 14:20:00,32.43,32.44,32.39,32.4,11800.0,20.9375,20.944,20.9117,20.9181,11800.0
2005-12-16 14:30:00,32.4,32.42,32.39,32.42,27100.0,20.9181,20.931,20.9117,20.931,27100.0
2005-12-16 14:40:00,32.43,32.44,32.41,32.43,22900.0,20.9375,20.944,20.9246,20.9375,22900.0
2005-12-16 14:50:00,32.43,32.43,32.27,32.27,123900.0,20.9375,20.9375,20.8342,20.8342,123900.0
2005-12-16 15:00:00,32.27,32.32,32.27,32.31,47100.0,20.8342,20.8665,20.8342,20.86,47100.0
2005-12-16 15:10:00,32.31,32.35,32.3,32.35,90200.0,20.86,20.8858,20.8536,20.8858,90200.0
2005-12-16 15:20:00,32.35,32.4,32.29,32.35,147700.0,20.8858,20.9181,20.8471,20.8858,147700.0
2005-12-16 15:30:00,32.36,32.37,32.31,32.32,36800.0,20.8923,20.8988,20.86,20.8665,36800.0
2005-12-16 15:40:00,32.33,32.33,32.21,32.27,131900.0,20.8729,20.8729,20.7955,20.8342,131900.0
2005-12-16 15:50:00,32.28,32.29,32.17,32.25,106400.0,20.8407,20.8471,20.7696,20.8213,106400.0
2005-12-19 09:30:00,32.5,32.55,32.35,32.39,135100.0,20.9827,21.015,20.8858,20.9117,135100.0
2005-12-19 09:40:00,32.39,32.45,32.32,32.39,107000.0,20.9117,20.9504,20.8665,20.9117,107000.0
2005-12-19 09:50:00,32.36,32.46,32.32,32.44,45500.0,20.8923,20.9569,20.8665,20.944,45500.0
2005-12-19 10:00:00,32.44,32.45,32.37,32.4,97100.0,20.944,20.9504,20.8988,20.9181,97100.0
2005-12-19 10:10:00,32.4,32.44,32.39,32.43,45400.0,20.9181,20.944,20.9117,20.9375,45400.0
2005-12-19 10:20:00,32.44,32.44,32.36,32.4,83100.0,20.944,20.944,20.8923,20.9181,83100.0
2005-12-19 10:30:00,32.4,32.42,32.39,32.41,85800.0,20.9181,20.931,20.9117,20.9246,85800.0
2005-12-19 10:40:00,32.4,32.44,32.39,32.41,37400.0,20.9181,20.944,20.9117,20.9246,37400.0
2005-12-19 10:50:00,32.4,32.45,32.39,32.42,59100.0,20.9181,20.9504,20.9117,20.931,59100.0
2005-12-19 11:00:00,32.42,32.44,32.36,32.39,193700.0,20.931,20.944,20.8923,20.9117,193700.0
2005-12-19 11:10:00,32.39,32.41,32.38,32.4,87200.0,20.9117,20.9246,20.9052,20.9181,87200.0
2005-12-19 11:20:00,32.41,32.44,32.37,32.39,72600.0,20.9246,20.944,20.8988,20.9117,72600.0
2005-12-19 11:30:00,32.39,32.44,32.39,32.42,50700.0,20.9117,20.944,20.9117,20.931,50700.0
2005-12-19 11:40:00,32.41,32.42,32.35,32.39,22500.0,20.9246,20.931,20.8858,20.9117,22500.0
2005-12-19 11:50:00,32.39,32.42,32.38,32.42,19900.0,20.9117,20.931,20.9052,20.931,19900.0
2005-12-19 12:00:00,32.43,32.44,32.39,32.44,15800.0,20.9375,20.944,20.9117,20.944,15800.0
2005-12-19 12:10:00,32.43,32.43,32.38,32.4,17500.0,20.9375,20.9375,20.9052,20.9181,17500.0
2005-12-19 12:20:00,32.39,32.42,32.39,32.42,26300.0,20.9117,20.931,20.9117,20.931,26300.0
2005-12-19 12:30:00,32.42,32.42,32.38,32.41,30700.0,20.931,20.931,20.9052,20.9246,30700.0
2005-12-19 12:40:00,32.4,32.42,32.39,32.4,23300.0,20.9181,20.931,20.9117,20.9181,23300.0
2005-12-19 12:50:00,32.4,32.42,32.39,32.4,19100.0,20.9181,20.931,20.9117,20.9181,19100.0
2005-12-19 13:00:00,32.41,32.42,32.38,32.4,77900.0,20.9246,20.931,20.9052,20.9181,77900.0
2005-12-19 13:10:00,32.4,32.43,32.39,32.42,27200.0,20.9181,20.9375,20.9117,20.931,27200.0
2005-12-19 13:20:00,32.43,32.43,32.4,32.42,23300.0,20.9375,20.9375,20.9181,20.931,23300.0
2005-12-19 13:30:00,32.43,32.43,32.39,32.4,33600.0,20.9375,20.9375,20.9117,20.9181,33600.0
2005-12-19 13:40:00,32.4,32.42,32.39,32.41,71600.0,20.9181,20.931,20.9117,20.9246,71600.0
2005-12-19 13:50:00,32.4,32.42,32.4,32.42,76800.0,20.9181,20.931,20.9181,20.931,76800.0
2005-12-19 14:00:00,32.41,32.43,32.4,32.41,42200.0,20.9246,20.9375,20.9181,20.9246,42200.0
2005-12-19 14:10:00,32.4,32.41,32.35,32.39,173800.0,20.9181,20.9246,20.8858,20.9117,173800.0
2005-12-19 14:20:00,32.39,32.41,32.3,32.31,129100.0,20.9117,20.9246,20.8536,20.86,129100.0
2005-12-19 14:30:00,32.3,32.31,32.22,32.24,61000.0,20.8536,20.86,20.8019,20.8148,61000.0
2005-12-19 14:40:00,32.23,32.23,32.16,32.2,88400.0,20.8084,20.8084,20.7632,20.789,88400.0
2005-12-19 14:50:00,32.21,32.21,32.1,32.11,25200.0,20.7955,20.7955,20.7244,20.7309,25200.0
2005-12-19 15:00:00,32.12,32.15,32.0,32.02,30200.0,20.7374,20.7567,20.6599,20.6728,30200.0
2005-12-19 15:10:00,32.02,32.09,32.02,32.05,30100.0,20.6728,20.718,20.6728,20.6922,30100.0
2005-12-19 15:20:00,32.05,32.19,32.05,32.18,284900.0,20.6922,20.7825,20.6922,20.7761,284900.0
2005-12-19 15:30:00,32.18,32.22,32.15,32.18,79100.0,20.7761,20.8019,20.7567,20.7761,79100.0
2005-12-19 15:40:00,32.2,32.23,32.18,32.21,71000.0,20.789,20.8084,20.7761,20.7955,71000.0
2005-12-19 15:50:00,32.21,32.23,32.19,32.21,115700.0,20.7955,20.8084,20.7825,20.7955,115700.0
2005-12-20 09:30:00,32.42,32.43,32.4,32.43,105700.0,20.931,20.9375,20.9181,20.9375,105700.0
2005-12-20 09:40:00,32.43,32.6,32.43,32.46,94900.0,20.9375,21.0473,20.9375,20.9569,94900.0
2005-12-20 09:50:00,32.45,32.45,32.32,32.43,93100.0,20.9504,20.9504,20.8665,20.9375,93100.0
2005-12-20 10:00:00,32.43,32.48,32.4,32.47,139000.0,20.9375,20.9698,20.9181,20.9633,139000.0
2005-12-20 10:10:00,32.46,32.52,32.45,32.49,120400.0,20.9569,20.9956,20.9504,20.9762,120400.0
2005-12-20 10:20:00,32.48,32.48,32.45,32.46,35600.0,20.9698,20.9698,20.9504,20.9569,35600.0
2005-12-20 10:30:00,32.46,32.48,32.45,32.48,28900.0,20.9569,20.9698,20.9504,20.9698,28900.0
2005-12-20 10:40:00,32.48,32.49,32.45,32.45,39600.0,20.9698,20.9762,20.9504,20.9504,39600.0
2005-12-20 10:50:00,32.46,32.52,32.45,32.48,37200.0,20.9569,20.9956,20.9504,20.9698,37200.0
2005-12-20 11:00:00,32.48,32.49,32.45,32.46,57200.0,20.9698,20.9762,20.9504,20.9569,57200.0
2005-12-20 11:10:00,32.47,32.48,32.43,32.48,113300.0,20.9633,20.9698,20.9375,20.9698,113300.0
2005-12-20 11:20:00,32.47,32.5,32.46,32.49,15900.0,20.9633,20.9827,20.9569,20.9762,15900.0
2005-12-20 11:30:00,32.48,32.53,32.46,32.5,47300.0,20.9698,21.0021,20.9569,20.9827,47300.0
2005-12-20 11:40:00,32.5,32.52,32.49,32.5,43400.0,20.9827,20.9956,20.9762,20.9827,43400.0
2005-12-20 11:50:00,32.5,32.51,32.49,32.51,19900.0,20.9827,20.9891,20.9762,20.9891,19900.0
2005-12-20 12:00:00,32.5,32.55,32.47,32.48,150800.0,20.9827,21.015,20.9633,20.9698,150800.0
2005-12-20 12:10:00,32.49,32.51,32.47,32.47,143300.0,20.9762,20.9891,20.9633,20.9633,143300.0
2005-12-20 12:20:00,32.48,32.52,32.48,32.51,77900.0,20.9698,20.9956,20.9698,20.9891,77900.0
2005-12-20 12:30:00,32.52,32.52,32.49,32.51,33600.0,20.9956,20.9956,20.9762,20.9891,33600.0
2005-12-20 12:40:00,32.51,32.52,32.49,32.49,29100.0,20.9891,20.9956,20.9762,20.9762,29100.0
2005-12-20 12:50:00,32.48,32.49,32.46,32.49,23900.0,20.9698,20.9762,20.9569,20.9762,23900.0
2005-12-20 13:00:00,32.48,32.5,32.47,32.49,40800.0,20.9698,20.9827,20.9633,20.9762,40800.0
2005-12-20 13:10:00,32.49,32.49,32.45,32.46,10800.0,20.9762,20.9762,20.9504,20.9569,10800.0
2005-12-20 13:20:00,32.45,32.45,32.43,32.45,54400.0,20.9504,20.9504,20.9375,20.9504,54400.0
2005-12-20 13:30:00,32.46,32.46,32.45,32.46,15200.0,20.9569,20.9569,20.9504,20.9569,15200.0
2005-12-20 13:40:00,32.46,32.51,32.46,32.51,59000.0,20.9569,20.9891,20.9569,20.9891,59000.0
2005-12-20 13:50:00,32.51,32.51,32.44,32.47,73200.0,20.9891,20.9891,20.944,20.9633,73200.0
2005-12-20 14:00:00,32.47,32.5,32.46,32.5,103600.0,20.9633,20.9827,20.9569,20.9827,103600.0
2005-12-20 14:10:00,32.5,32.5,32.44,32.44,99300.0,20.9827,20.9827,20.944,20.944,99300.0
2005-12-20 14:20:00,32.45,32.45,32.41,32.41,46400.0,20.9504,20.9504,20.9246,20.9246,46400.0
2005-12-20 14:30:00,32.41,32.47,32.41,32.47,141600.0,20.9246,20.9633,20.9246,20.9633,141600.0
2005-12-20 14:40:00,32.47,32.49,32.47,32.49,68600.0,20.9633,20.9762,20.9633,20.9762,68600.0
2005-12-20 14:50:00,32.49,32.51,32.47,32.49,38400.0,20.9762,20.9891,20.9633,20.9762,38400.0
2005-12-20 15:00:00,32.48,32.5,32.37,32.39,86300.0,20.9698,20.9827,20.8988,20.9117,86300.0
2005-12-20 15:10:00,32.39,32.5,32.39,32.48,93300.0,20.9117,20.9827,20.9117,20.9698,93300.0
2005-12-20 15:20:00,32.49,32.51,32.45,32.45,28600.0,20.9762,20.9891,20.9504,20.9504,28600.0
2005-12-20 15:30:00,32.46,32.51,32.45,32.51,73400.0,20.9569,20.9891,20.9504,20.9891,73400.0
2005-12-20 15:40:00,32.51,32.52,32.5,32.5,111900.0,20.9891,20.9956,20.9827,20.9827,111900.0
2005-12-20 15:50:00,32.51,32.54,32.5,32.52,85300.0,20.9891,21.0085,20.9827,20.9956,85300.0
2005-12-21 09:30:00,32.69,32.79,32.62,32.7,305000.0,21.1054,21.1699,21.0602,21.1118,305000.0
2005-12-21 09:40:00,32.7,32.73,32.61,32.64,183800.0,21.1118,21.1312,21.0537,21.0731,183800.0
2005-12-21 09:50:00,32.63,32.76,32.63,32.74,361800.0,21.0666,21.1505,21.0666,21.1376,361800.0
2005-12-21 10:00:00,32.74,32.84,32.7,32.84,37400.0,21.1376,21.2022,21.1118,21.2022,37400.0
2005-12-21 10:10:00,32.84,32.87,32.75,32.8,40900.0,21.2022,21.2216,21.1441,21.1764,40900.0
2005-12-21 10:20:00,32.8,32.81,32.77,32.78,54300.0,21.1764,21.1828,21.157,21.1635,54300.0
2005-12-21 10:30:00,32.79,32.79,32.73,32.78,27500.0,21.1699,21.1699,21.1312,21.1635,27500.0
2005-12-21 10:40:00,32.78,32.84,32.72,32.73,44200.0,21.1635,21.2022,21.1247,21.1312,44200.0
2005-12-21 10:50:00,32.73,32.81,32.72,32.8,46000.0,21.1312,21.1828,21.1247,21.1764,46000.0
2005-12-21 11:00:00,32.8,32.81,32.74,32.79,38700.0,21.1764,21.1828,21.1376,21.1699,38700.0
2005-12-21 11:10:00,32.79,32.81,32.77,32.79,45700.0,21.1699,21.1828,21.157,21.1699,45700.0
2005-12-21 11:20:00,32.79,32.8,32.77,32.8,32200.0,21.1699,21.1764,21.157,21.1764,32200.0
2005-12-21 11:30:00,32.8,32.83,32.79,32.81,31400.0,21.1764,21.1957,21.1699,21.1828,31400.0
2005-12-21 11:40:00,32.81,32.83,32.81,32.82,19800.0,21.1828,21.1957,21.1828,21.1893,19800.0
2005-12-21 11:50:00,32.81,32.85,32.81,32.85,24700.0,21.1828,21.2087,21.1828,21.2087,24700.0
2005-12-21 12:00:00,32.85,32.89,32.85,32.88,42900.0,21.2087,21.2345,21.2087,21.228,42900.0
2005-12-21 12:10:00,32.88,32.88,32.77,32.78,41100.0,21.228,21.228,21.157,21.1635,41100.0
2005-12-21 12:20:00,32.78,32.8,32.77,32.79,70000.0,21.1635,21.1764,21.157,21.1699,70000.0
2005-12-21 12:30:00,32.79,32.8,32.75,32.75,61200.0,21.1699,21.1764,21.1441,21.1441,61200.0
2005-12-21 12:40:00,32.77,32.8,32.75,32.77,28100.0,21.157,21.1764,21.1441,21.157,28100.0
2005-12-21 12:50:00,32.78,32.78,32.75,32.77,35100.0,21.1635,21.1635,21.1441,21.157,35100.0
2005-12-21 13:00:00,32.76,32.77,32.7,32.7,53600.0,21.1505,21.157,21.1118,21.1118,53600.0
2005-12-21 13:10:00,32.71,32.75,32.68,32.73,32200.0,21.1183,21.1441,21.0989,21.1312,32200.0
2005-12-21 13:20:00,32.73,32.73,32.7,32.71,35200.0,21.1312,21.1312,21.1118,21.1183,35200.0
2005-12-21 13:30:00,32.72,32.73,32.65,32.71,85300.0,21.1247,21.1312,21.0795,21.1183,85300.0
2005-12-21 13:40:00,32.71,32.74,32.7,32.74,46100.0,21.1183,21.1376,21.1118,21.1376,46100.0
2005-12-21 13:50:00,32.73,32.74,32.71,32.73,31500.0,21.1312,21.1376,21.1183,21.1312,31500.0
2005-12-21 14:00:00,32.72,32.72,32.7,32.7,78800.0,21.1247,21.1247,21.1118,21.1118,78800.0
2005-12-21 14:10:00,32.7,32.75,32.7,32.74,47400.0,21.1118,21.1441,21.1118,21.1376,47400.0
2005-12-21 14:20:00,32.74,32.75,32.72,32.73,20500.0,21.1376,21.1441,21.1247,21.1312,20500.0
2005-12-21 14:30:00,32.73,32.74,32.71,32.72,45500.0,21.1312,21.1376,21.1183,21.1247,45500.0
2005-12-21 14:40:00,32.72,32.73,32.69,32.73,136600.0,21.1247,21.1312,21.1054,21.1312,136600.0
2005-12-21 14:50:00,32.72,32.73,32.68,32.7,155000.0,21.1247,21.1312,21.0989,21.1118,155000.0
2005-12-21 15:00:00,32.68,32.69,32.6,32.61,45300.0,21.0989,21.1054,21.0473,21.0537,45300.0
2005-12-21 15:10:00,32.62,32.7,32.61,32.68,50700.0,21.0602,21.1118,21.0537,21.0989,50700.0
2005-12-21 15:20:00,32.68,32.68,32.65,32.65,110900.0,21.0989,21.0989,21.0795,21.0795,110900.0
2005-12-21 15:30:00,32.65,32.66,32.54,32.55,136100.0,21.0795,21.086,21.0085,21.015,136100.0
2005-12-21 15:40:00,32.55,32.63,32.53,32.63,92200.0,21.015,21.0666,21.0021,21.0666,92200.0
2005-12-21 15:50:00,32.61,32.7,32.61,32.65,133600.0,21.0537,21.1118,21.0537,21.0795,133600.0
2005-12-22 09:30:00,32.8,32.85,32.71,32.73,122400.0,21.1764,21.2087,21.1183,21.1312,122400.0
2005-12-22 09:40:00,32.73,32.74,32.52,32.61,138500.0,21.1312,21.1376,20.9956,21.0537,138500.0
2005-12-22 09:50:00,32.61,32.75,32.61,32.74,32100.0,21.0537,21.1441,21.0537,21.1376,32100.0
2005-12-22 10:00:00,32.75,32.75,32.6,32.64,43600.0,21.1441,21.1441,21.0473,21.0731,43600.0
2005-12-22 10:10:00,32.64,32.66,32.58,32.62,78600.0,21.0731,21.086,21.0343,21.0602,78600.0
2005-12-22 10:20:00,32.62,32.63,32.56,32.57,28800.0,21.0602,21.0666,21.0214,21.0279,28800.0
2005-12-22 10:30:00,32.58,32.58,32.53,32.53,23400.0,21.0343,21.0343,21.0021,21.0021,23400.0
2005-12-22 10:40:00,32.53,32.58,32.52,32.54,31700.0,21.0021,21.0343,20.9956,21.0085,31700.0
2005-12-22 10:50:00,32.54,32.65,32.54,32.64,33700.0,21.0085,21.0795,21.0085,21.0731,33700.0
2005-12-22 11:00:00,32.64,32.65,32.52,32.6,32600.0,21.0731,21.0795,20.9956,21.0473,32600.0
2005-12-22 11:10:00,32.59,32.6,32.56,32.56,15700.0,21.0408,21.0473,21.0214,21.0214,15700.0
2005-12-22 11:20:00,32.56,32.58,32.53,32.57,60000.0,21.0214,21.0343,21.0021,21.0279,60000.0
2005-12-22 11:30:00,32.56,32.63,32.56,32.62,65900.0,21.0214,21.0666,21.0214,21.0602,65900.0
2005-12-22 11:40:00,32.62,32.7,32.61,32.68,111800.0,21.0602,21.1118,21.0537,21.0989,111800.0
2005-12-22 11:50:00,32.68,32.68,32.63,32.68,84800.0,21.0989,21.0989,21.0666,21.0989,84800.0
2005-12-22 12:00:00,32.68,32.75,32.66,32.69,76500.0,21.0989,21.1441,21.086,21.1054,76500.0
2005-12-22 12:10:00,32.69,32.78,32.69,32.75,29100.0,21.1054,21.1635,21.1054,21.1441,29100.0
2005-12-22 12:20:00,32.75,32.78,32.73,32.77,47300.0,21.1441,21.1635,21.1312,21.157,47300.0
2005-12-22 12:30:00,32.77,32.78,32.74,32.77,29200.0,21.157,21.1635,21.1376,21.157,29200.0
2005-12-22 12:40:00,32.76,32.78,32.73,32.77,29300.0,21.1505,21.1635,21.1312,21.157,29300.0
2005-12-22 12:50:00,32.76,32.77,32.73,32.74,21600.0,21.1505,21.157,21.1312,21.1376,21600.0
2005-12-22 13:00:00,32.75,32.78,32.74,32.75,50200.0,21.1441,21.1635,21.1376,21.1441,50200.0
2005-12-22 13:10:00,32.76,32.85,32.75,32.83,86700.0,21.1505,21.2087,21.1441,21.1957,86700.0
2005-12-22 13:20:00,32.86,32.87,32.81,32.82,22800.0,21.2151,21.2216,21.1828,21.1893,22800.0
2005-12-22 13:30:00,32.83,32.9,32.81,32.89,49200.0,21.1957,21.2409,21.1828,21.2345,49200.0
2005-12-22 13:40:00,32.88,32.94,32.87,32.93,53500.0,21.228,21.2668,21.2216,21.2603,53500.0
2005-12-22 13:50:00,32.94,32.97,32.9,32.97,40700.0,21.2668,21.2861,21.2409,21.2861,40700.0
2005-12-22 14:00:00,32.96,32.97,32.92,32.95,29900.0,21.2797,21.2861,21.2538,21.2732,29900.0
2005-12-22 14:10:00,32.96,32.99,32.92,32.93,50000.0,21.2797,21.299,21.2538,21.2603,50000.0
2005-12-22 14:20:00,32.93,32.95,32.86,32.94,45700.0,21.2603,21.2732,21.2151,21.2668,45700.0
2005-12-22 14:30:00,32.94,32.97,32.92,32.92,35600.0,21.2668,21.2861,21.2538,21.2538,35600.0
2005-12-22 14:40:00,32.92,32.94,32.91,32.94,74100.0,21.2538,21.2668,21.2474,21.2668,74100.0
2005-12-22 14:50:00,32.94,32.94,32.85,32.92,98800.0,21.2668,21.2668,21.2087,21.2538,98800.0
2005-12-22 15:00:00,32.93,32.94,32.85,32.9,56500.0,21.2603,21.2668,21.2087,21.2409,56500.0
2005-12-22 15:10:00,32.9,32.91,32.88,32.9,42800.0,21.2409,21.2474,21.228,21.2409,42800.0
2005-12-22 15:20:00,32.89,32.93,32.87,32.92,37000.0,21.2345,21.2603,21.2216,21.2538,37000.0
2005-12-22 15:30:00,32.91,32.94,32.9,32.93,62400.0,21.2474,21.2668,21.2409,21.2603,62400.0
2005-12-22 15:40:00,32.92,32.98,32.92,32.98,81100.0,21.2538,21.2926,21.2538,21.2926,81100.0
2005-12-22 15:50:00,32.98,33.09,32.97,33.07,237700.0,21.2926,21.3636,21.2861,21.3507,237700.0
2005-12-23 09:30:00,33.0,33.03,32.68,32.89,73900.0,21.3055,21.3249,21.0989,21.2345,73900.0
2005-12-23 09:40:00,32.88,32.95,32.76,32.79,39500.0,21.228,21.2732,21.1505,21.1699,39500.0
2005-12-23 09:50:00,32.79,32.99,32.78,32.88,31600.0,21.1699,21.299,21.1635,21.228,31600.0
2005-12-23 10:00:00,32.88,32.89,32.79,32.82,26700.0,21.228,21.2345,21.1699,21.1893,26700.0
2005-12-23 10:10:00,32.83,32.85,32.77,32.81,33000.0,21.1957,21.2087,21.157,21.1828,33000.0
2005-12-23 10:20:00,32.81,32.87,32.81,32.86,28500.0,21.1828,21.2216,21.1828,21.2151,28500.0
2005-12-23 10:30:00,32.84,32.9,32.81,32.89,25400.0,21.2022,21.2409,21.1828,21.2345,25400.0
2005-12-23 10:40:00,32.89,32.92,32.87,32.87,35400.0,21.2345,21.2538,21.2216,21.2216,35400.0
2005-12-23 10:50:00,32.88,32.9,32.81,32.82,27800.0,21.228,21.2409,21.1828,21.1893,27800.0
2005-12-23 11:00:00,32.81,32.82,32.77,32.77,32300.0,21.1828,21.1893,21.157,21.157,32300.0
2005-12-23 11:10:00,32.77,32.8,32.76,32.78,15700.0,21.157,21.1764,21.1505,21.1635,15700.0
2005-12-23 11:20:00,32.78,32.8,32.75,32.79,19800.0,21.1635,21.1764,21.1441,21.1699,19800.0
2005-12-23 11:30:00,32.79,32.79,32.73,32.73,59200.0,21.1699,21.1699,21.1312,21.1312,59200.0
2005-12-23 11:40:00,32.74,32.78,32.73,32.76,12100.0,21.1376,21.1635,21.1312,21.1505,12100.0
2005-12-23 11:50:00,32.77,32.8,32.75,32.75,14200.0,21.157,21.1764,21.1441,21.1441,14200.0
2005-12-23 12:00:00,32.76,32.8,32.74,32.8,32000.0,21.1505,21.1764,21.1376,21.1764,32000.0
2005-12-23 12:10:00,32.8,32.81,32.77,32.8,22500.0,21.1764,21.1828,21.157,21.1764,22500.0
2005-12-23 12:20:00,32.8,32.82,32.79,32.79,13000.0,21.1764,21.1893,21.1699,21.1699,13000.0
2005-12-23 12:30:00,32.81,32.85,32.79,32.84,21600.0,21.1828,21.2087,21.1699,21.2022,21600.0
2005-12-23 12:40:00,32.85,32.89,32.82,32.89,13100.0,21.2087,21.2345,21.1893,21.2345,13100.0
2005-12-23 12:50:00,32.89,32.92,32.88,32.89,10000.0,21.2345,21.2538,21.228,21.2345,10000.0
2005-12-23 13:00:00,32.89,32.92,32.86,32.87,8900.0,21.2345,21.2538,21.2151,21.2216,8900.0
2005-12-23 13:10:00,32.87,32.91,32.86,32.89,20800.0,21.2216,21.2474,21.2151,21.2345,20800.0
2005-12-23 13:20:00,32.9,32.98,32.89,32.98,31000.0,21.2409,21.2926,21.2345,21.2926,31000.0
2005-12-23 13:30:00,32.98,32.99,32.94,32.95,21500.0,21.2926,21.299,21.2668,21.2732,21500.0
2005-12-23 13:40:00,32.95,33.11,32.93,33.06,53500.0,21.2732,21.3765,21.2603,21.3442,53500.0
2005-12-23 13:50:00,33.06,33.1,32.99,33.04,19900.0,21.3442,21.3701,21.299,21.3313,19900.0
2005-12-23 14:00:00,33.04,33.07,33.01,33.06,31900.0,21.3313,21.3507,21.312,21.3442,31900.0
2005-12-23 14:10:00,33.03,33.09,33.03,33.08,21200.0,21.3249,21.3636,21.3249,21.3571,21200.0
2005-12-23 14:20:00,33.08,33.09,33.03,33.05,13800.0,21.3571,21.3636,21.3249,21.3378,13800.0
2005-12-23 14:30:00,33.05,33.07,33.02,33.02,12000.0,21.3378,21.3507,21.3184,21.3184,12000.0
2005-12-23 14:40:00,33.02,33.04,33.01,33.04,28300.0,21.3184,21.3313,21.312,21.3313,28300.0
2005-12-23 14:50:00,33.03,33.06,33.02,33.05,29300.0,21.3249,21.3442,21.3184,21.3378,29300.0
2005-12-23 15:00:00,33.05,33.06,33.05,33.06,27800.0,21.3378,21.3442,21.3378,21.3442,27800.0
2005-12-23 15:10:00,33.05,33.08,33.03,33.03,20500.0,21.3378,21.3571,21.3249,21.3249,20500.0
2005-12-23 15:20:00,33.04,33.07,33.03,33.06,25000.0,21.3313,21.3507,21.3249,21.3442,25000.0
2005-12-23 15:30:00,33.06,33.09,33.05,33.06,27800.0,21.3442,21.3636,21.3378,21.3442,27800.0
2005-12-23 15:40:00,33.06,33.09,33.05,33.08,34500.0,21.3442,21.3636,21.3378,21.3571,34500.0
2005-12-23 15:50:00,33.08,33.11,33.04,33.07,87400.0,21.3571,21.3765,21.3313,21.3507,87400.0
2005-12-27 09:30:00,33.3,33.42,33.2,33.2,80900.0,21.4992,21.5767,21.4346,21.4346,80900.0
2005-12-27 09:40:00,33.2,33.34,33.2,33.21,24400.0,21.4346,21.525,21.4346,21.4411,24400.0
2005-12-27 09:50:00,33.21,33.25,33.13,33.13,32900.0,21.4411,21.4669,21.3894,21.3894,32900.0
2005-12-27 10:00:00,33.14,33.14,32.98,33.04,59200.0,21.3959,21.3959,21.2926,21.3313,59200.0
2005-12-27 10:10:00,33.01,33.06,32.9,32.92,72800.0,21.312,21.3442,21.2409,21.2538,72800.0
2005-12-27 10:20:00,32.94,33.13,32.94,33.1,60200.0,21.2668,21.3894,21.2668,21.3701,60200.0
2005-12-27 10:30:00,33.1,33.17,33.09,33.1,24400.0,21.3701,21.4153,21.3636,21.3701,24400.0
2005-12-27 10:40:00,33.13,33.13,33.03,33.05,41200.0,21.3894,21.3894,21.3249,21.3378,41200.0
2005-12-27 10:50:00,33.05,33.08,33.0,33.06,141400.0,21.3378,21.3571,21.3055,21.3442,141400.0
2005-12-27 11:00:00,33.06,33.09,33.05,33.05,37600.0,21.3442,21.3636,21.3378,21.3378,37600.0
2005-12-27 11:10:00,33.05,33.11,33.04,33.06,41600.0,21.3378,21.3765,21.3313,21.3442,41600.0
2005-12-27 11:20:00,33.05,33.1,33.02,33.04,87600.0,21.3378,21.3701,21.3184,21.3313,87600.0
2005-12-27 11:30:00,33.04,33.07,33.03,33.05,44200.0,21.3313,21.3507,21.3249,21.3378,44200.0
2005-12-27 11:40:00,33.05,33.08,33.05,33.07,33300.0,21.3378,21.3571,21.3378,21.3507,33300.0
2005-12-27 11:50:00,33.07,33.07,32.97,32.97,59400.0,21.3507,21.3507,21.2861,21.2861,59400.0
2005-12-27 12:00:00,32.96,32.96,32.89,32.91,25200.0,21.2797,21.2797,21.2345,21.2474,25200.0
2005-12-27 12:10:00,32.9,32.9,32.84,32.86,24700.0,21.2409,21.2409,21.2022,21.2151,24700.0
2005-12-27 12:20:00,32.86,32.95,32.86,32.92,30500.0,21.2151,21.2732,21.2151,21.2538,30500.0
2005-12-27 12:30:00,32.92,32.92,32.89,32.9,60300.0,21.2538,21.2538,21.2345,21.2409,60300.0
2005-12-27 12:40:00,32.9,32.91,32.79,32.79,37500.0,21.2409,21.2474,21.1699,21.1699,37500.0
2005-12-27 12:50:00,32.81,32.81,32.71,32.72,24600.0,21.1828,21.1828,21.1183,21.1247,24600.0
2005-12-27 13:00:00,32.72,32.8,32.72,32.78,24400.0,21.1247,21.1764,21.1247,21.1635,24400.0
2005-12-27 13:10:00,32.77,32.8,32.75,32.78,62900.0,21.157,21.1764,21.1441,21.1635,62900.0
2005-12-27 13:20:00,32.78,32.79,32.57,32.66,62500.0,21.1635,21.1699,21.0279,21.086,62500.0
2005-12-27 13:30:00,32.65,32.65,32.56,32.56,20100.0,21.0795,21.0795,21.0214,21.0214,20100.0
2005-12-27 13:40:00,32.56,32.57,32.5,32.51,31900.0,21.0214,21.0279,20.9827,20.9891,31900.0
2005-12-27 13:50:00,32.52,32.52,32.38,32.44,18400.0,20.9956,20.9956,20.9052,20.944,18400.0
2005-12-27 14:00:00,32.45,32.49,32.44,32.49,120100.0,20.9504,20.9762,20.944,20.9762,120100.0
2005-12-27 14:10:00,32.49,32.5,32.41,32.44,46600.0,20.9762,20.9827,20.9246,20.944,46600.0
2005-12-27 14:20:00,32.44,32.45,32.4,32.45,26100.0,20.944,20.9504,20.9181,20.9504,26100.0
2005-12-27 14:30:00,32.45,32.5,32.45,32.5,74800.0,20.9504,20.9827,20.9504,20.9827,74800.0
2005-12-27 14:40:00,32.5,32.51,32.45,32.48,140000.0,20.9827,20.9891,20.9504,20.9698,140000.0
2005-12-27 14:50:00,32.48,32.51,32.42,32.45,38600.0,20.9698,20.9891,20.931,20.9504,38600.0
2005-12-27 15:00:00,32.46,32.46,32.39,32.4,27500.0,20.9569,20.9569,20.9117,20.9181,27500.0
2005-12-27 15:10:00,32.41,32.41,32.34,32.35,86400.0,20.9246,20.9246,20.8794,20.8858,86400.0
2005-12-27 15:20:00,32.35,32.38,32.3,32.33,169700.0,20.8858,20.9052,20.8536,20.8729,169700.0
2005-12-27 15:30:00,32.33,32.35,32.29,32.29,86100.0,20.8729,20.8858,20.8471,20.8471,86100.0
2005-12-27 15:40:00,32.29,32.31,32.23,32.23,177500.0,20.8471,20.86,20.8084,20.8084,177500.0
2005-12-27 15:50:00,32.23,32.31,32.17,32.3,197600.0,20.8084,20.86,20.7696,20.8536,197600.0
2005-12-28 09:30:00,32.17,32.36,31.92,32.01,93600.0,20.7696,20.8923,20.6082,20.6663,93600.0
2005-12-28 09:40:00,32.01,32.19,32.01,32.17,36200.0,20.6663,20.7825,20.6663,20.7696,36200.0
2005-12-28 09:50:00,32.17,32.24,32.15,32.17,31200.0,20.7696,20.8148,20.7567,20.7696,31200.0
2005-12-28 10:00:00,32.17,32.38,32.17,32.33,39400.0,20.7696,20.9052,20.7696,20.8729,39400.0
2005-12-28 10:10:00,32.3,32.3,32.2,32.22,38700.0,20.8536,20.8536,20.789,20.8019,38700.0
2005-12-28 10:20:00,32.22,32.27,32.22,32.23,28900.0,20.8019,20.8342,20.8019,20.8084,28900.0
2005-12-28 10:30:00,32.23,32.24,32.09,32.12,39400.0,20.8084,20.8148,20.718,20.7374,39400.0
2005-12-28 10:40:00,32.14,32.14,32.0,32.05,37200.0,20.7503,20.7503,20.6599,20.6922,37200.0
2005-12-28 10:50:00,32.05,32.12,32.04,32.12,26700.0,20.6922,20.7374,20.6857,20.7374,26700.0
2005-12-28 11:00:00,32.11,32.16,32.1,32.15,139800.0,20.7309,20.7632,20.7244,20.7567,139800.0
2005-12-28 11:10:00,32.16,32.22,32.15,32.21,17800.0,20.7632,20.8019,20.7567,20.7955,17800.0
2005-12-28 11:20:00,32.18,32.32,32.18,32.32,33600.0,20.7761,20.8665,20.7761,20.8665,33600.0
2005-12-28 11:30:00,32.32,32.34,32.29,32.32,15000.0,20.8665,20.8794,20.8471,20.8665,15000.0
2005-12-28 11:40:00,32.32,32.34,32.32,32.32,13600.0,20.8665,20.8794,20.8665,20.8665,13600.0
2005-12-28 11:50:00,32.32,32.33,32.26,32.26,15700.0,20.8665,20.8729,20.8277,20.8277,15700.0
2005-12-28 12:00:00,32.25,32.28,32.23,32.23,8600.0,20.8213,20.8407,20.8084,20.8084,8600.0
2005-12-28 12:10:00,32.23,32.26,32.21,32.22,12200.0,20.8084,20.8277,20.7955,20.8019,12200.0
2005-12-28 12:20:00,32.22,32.24,32.17,32.19,15100.0,20.8019,20.8148,20.7696,20.7825,15100.0
2005-12-28 12:30:00,32.2,32.25,32.19,32.2,20200.0,20.789,20.8213,20.7825,20.789,20200.0
2005-12-28 12:40:00,32.2,32.2,32.12,32.16,18900.0,20.789,20.789,20.7374,20.7632,18900.0
2005-12-28 12:50:00,32.16,32.17,32.15,32.17,21500.0,20.7632,20.7696,20.7567,20.7696,21500.0
2005-12-28 13:00:00,32.16,32.21,32.15,32.2,43800.0,20.7632,20.7955,20.7567,20.789,43800.0
2005-12-28 13:10:00,32.22,32.25,32.21,32.25,10700.0,20.8019,20.8213,20.7955,20.8213,10700.0
2005-12-28 13:20:00,32.26,32.3,32.26,32.27,25300.0,20.8277,20.8536,20.8277,20.8342,25300.0
2005-12-28 13:30:00,32.27,32.36,32.27,32.36,26800.0,20.8342,20.8923,20.8342,20.8923,26800.0
2005-12-28 13:40:00,32.37,32.39,32.35,32.38,36000.0,20.8988,20.9117,20.8858,20.9052,36000.0
2005-12-28 13:50:00,32.38,32.38,32.35,32.37,22300.0,20.9052,20.9052,20.8858,20.8988,22300.0
2005-12-28 14:00:00,32.38,32.4,32.37,32.4,25700.0,20.9052,20.9181,20.8988,20.9181,25700.0
2005-12-28 14:10:00,32.4,32.42,32.39,32.41,18300.0,20.9181,20.931,20.9117,20.9246,18300.0
2005-12-28 14:20:00,32.4,32.44,32.39,32.42,31900.0,20.9181,20.944,20.9117,20.931,31900.0
2005-12-28 14:30:00,32.42,32.48,32.41,32.41,38400.0,20.931,20.9698,20.9246,20.9246,38400.0
2005-12-28 14:40:00,32.41,32.44,32.37,32.39,32500.0,20.9246,20.944,20.8988,20.9117,32500.0
2005-12-28 14:50:00,32.4,32.41,32.38,32.39,29000.0,20.9181,20.9246,20.9052,20.9117,29000.0
2005-12-28 15:00:00,32.38,32.4,32.33,32.39,52500.0,20.9052,20.9181,20.8729,20.9117,52500.0
2005-12-28 15:10:00,32.39,32.43,32.38,32.41,41700.0,20.9117,20.9375,20.9052,20.9246,41700.0
2005-12-28 15:20:00,32.41,32.42,32.38,32.39,26200.0,20.9246,20.931,20.9052,20.9117,26200.0
2005-12-28 15:30:00,32.4,32.43,32.38,32.42,27000.0,20.9181,20.9375,20.9052,20.931,27000.0
2005-12-28 15:40:00,32.42,32.42,32.37,32.41,56200.0,20.931,20.931,20.8988,20.9246,56200.0
2005-12-28 15:50:00,32.4,32.43,32.31,32.33,103500.0,20.9181,20.9375,20.86,20.8729,103500.0
2005-12-29 09:30:00,32.47,32.47,32.36,32.38,39800.0,20.9633,20.9633,20.8923,20.9052,39800.0
2005-12-29 09:40:00,32.37,32.38,32.27,32.36,18100.0,20.8988,20.9052,20.8342,20.8923,18100.0
2005-12-29 09:50:00,32.36,32.4,32.33,32.4,19100.0,20.8923,20.9181,20.8729,20.9181,19100.0
2005-12-29 10:00:00,32.4,32.43,32.31,32.32,55300.0,20.9181,20.9375,20.86,20.8665,55300.0
2005-12-29 10:10:00,32.33,32.37,32.33,32.36,18400.0,20.8729,20.8988,20.8729,20.8923,18400.0
2005-12-29 10:20:00,32.36,32.4,32.26,32.26,46500.0,20.8923,20.9181,20.8277,20.8277,46500.0
2005-12-29 10:30:00,32.27,32.38,32.27,32.36,78100.0,20.8342,20.9052,20.8342,20.8923,78100.0
2005-12-29 10:40:00,32.36,32.36,32.25,32.27,25800.0,20.8923,20.8923,20.8213,20.8342,25800.0
2005-12-29 10:50:00,32.27,32.28,32.21,32.24,52600.0,20.8342,20.8407,20.7955,20.8148,52600.0
2005-12-29 11:00:00,32.24,32.29,32.23,32.23,54300.0,20.8148,20.8471,20.8084,20.8084,54300.0
2005-12-29 11:10:00,32.22,32.23,32.19,32.21,57000.0,20.8019,20.8084,20.7825,20.7955,57000.0
2005-12-29 11:20:00,32.2,32.22,32.17,32.19,19700.0,20.789,20.8019,20.7696,20.7825,19700.0
2005-12-29 11:30:00,32.18,32.21,32.18,32.19,17800.0,20.7761,20.7955,20.7761,20.7825,17800.0
2005-12-29 11:40:00,32.19,32.19,32.16,32.19,12700.0,20.7825,20.7825,20.7632,20.7825,12700.0
2005-12-29 11:50:00,32.19,32.19,32.13,32.15,37200.0,20.7825,20.7825,20.7438,20.7567,37200.0
2005-12-29 12:00:00,32.15,32.15,32.09,32.1,17800.0,20.7567,20.7567,20.718,20.7244,17800.0
2005-12-29 12:10:00,32.1,32.1,32.03,32.04,31000.0,20.7244,20.7244,20.6792,20.6857,31000.0
2005-12-29 12:20:00,32.04,32.06,32.0,32.0,28000.0,20.6857,20.6986,20.6599,20.6599,28000.0
2005-12-29 12:30:00,32.0,32.11,32.0,32.08,32300.0,20.6599,20.7309,20.6599,20.7115,32300.0
2005-12-29 12:40:00,32.08,32.12,32.08,32.12,8900.0,20.7115,20.7374,20.7115,20.7374,8900.0
2005-12-29 12:50:00,32.12,32.14,32.08,32.1,16900.0,20.7374,20.7503,20.7115,20.7244,16900.0
2005-12-29 13:00:00,32.09,32.11,32.03,32.05,58500.0,20.718,20.7309,20.6792,20.6922,58500.0
2005-12-29 13:10:00,32.05,32.08,32.04,32.08,25100.0,20.6922,20.7115,20.6857,20.7115,25100.0
2005-12-29 13:20:00,32.08,32.1,32.07,32.1,26100.0,20.7115,20.7244,20.7051,20.7244,26100.0
2005-12-29 13:30:00,32.09,32.13,32.09,32.12,37200.0,20.718,20.7438,20.718,20.7374,37200.0
2005-12-29 13:40:00,32.12,32.12,32.07,32.08,40200.0,20.7374,20.7374,20.7051,20.7115,40200.0
2005-12-29 13:50:00,32.08,32.08,32.02,32.05,51100.0,20.7115,20.7115,20.6728,20.6922,51100.0
2005-12-29 14:00:00,32.04,32.05,32.02,32.04,49600.0,20.6857,20.6922,20.6728,20.6857,49600.0
2005-12-29 14:10:00,32.04,32.08,32.04,32.06,35900.0,20.6857,20.7115,20.6857,20.6986,35900.0
2005-12-29 14:20:00,32.06,32.08,32.03,32.05,56000.0,20.6986,20.7115,20.6792,20.6922,56000.0
2005-12-29 14:30:00,32.05,32.05,32.03,32.04,31000.0,20.6922,20.6922,20.6792,20.6857,31000.0
2005-12-29 14:40:00,32.04,32.08,32.03,32.03,52000.0,20.6857,20.7115,20.6792,20.6792,52000.0
2005-12-29 14:50:00,32.04,32.07,32.04,32.06,53600.0,20.6857,20.7051,20.6857,20.6986,53600.0
2005-12-29 15:00:00,32.06,32.06,32.01,32.02,60900.0,20.6986,20.6986,20.6663,20.6728,60900.0
2005-12-29 15:10:00,32.01,32.02,31.88,31.89,95600.0,20.6663,20.6728,20.5824,20.5889,95600.0
2005-12-29 15:20:00,31.89,31.9,31.86,31.89,74500.0,20.5889,20.5953,20.5695,20.5889,74500.0
2005-12-29 15:30:00,31.89,31.93,31.88,31.91,106100.0,20.5889,20.6147,20.5824,20.6018,106100.0
2005-12-29 15:40:00,31.92,31.97,31.9,31.94,46800.0,20.6082,20.6405,20.5953,20.6211,46800.0
2005-12-29 15:50:00,31.94,31.96,31.89,31.95,82600.0,20.6211,20.6341,20.5889,20.6276,82600.0
2005-12-30 09:30:00,31.75,31.75,31.41,31.45,78900.0,20.4985,20.4985,20.279,20.3048,78900.0
2005-12-30 09:40:00,31.44,31.71,31.44,31.54,60200.0,20.2983,20.4726,20.2983,20.3629,60200.0
2005-12-30 09:50:00,31.52,31.52,31.46,31.51,37200.0,20.35,20.35,20.3112,20.3435,37200.0
2005-12-30 10:00:00,31.51,31.51,31.44,31.47,69100.0,20.3435,20.3435,20.2983,20.3177,69100.0
2005-12-30 10:10:00,31.47,31.52,31.45,31.51,51200.0,20.3177,20.35,20.3048,20.3435,51200.0
2005-12-30 10:20:00,31.52,31.55,31.31,31.34,110100.0,20.35,20.3693,20.2144,20.2338,110100.0
2005-12-30 10:30:00,31.32,31.43,31.31,31.38,70500.0,20.2209,20.2919,20.2144,20.2596,70500.0
2005-12-30 10:40:00,31.38,31.39,31.25,31.31,62600.0,20.2596,20.266,20.1757,20.2144,62600.0
2005-12-30 10:50:00,31.31,31.31,31.23,31.23,109700.0,20.2144,20.2144,20.1627,20.1627,109700.0
2005-12-30 11:00:00,31.23,31.38,31.23,31.37,53200.0,20.1627,20.2596,20.1627,20.2531,53200.0
2005-12-30 11:10:00,31.37,31.38,31.35,31.37,31600.0,20.2531,20.2596,20.2402,20.2531,31600.0
2005-12-30 11:20:00,31.37,31.44,31.37,31.4,33400.0,20.2531,20.2983,20.2531,20.2725,33400.0
2005-12-30 11:30:00,31.4,31.45,31.37,31.44,31700.0,20.2725,20.3048,20.2531,20.2983,31700.0
2005-12-30 11:40:00,31.42,31.45,31.39,31.39,30100.0,20.2854,20.3048,20.266,20.266,30100.0
2005-12-30 11:50:00,31.4,31.43,31.37,31.38,25700.0,20.2725,20.2919,20.2531,20.2596,25700.0
2005-12-30 12:00:00,31.38,31.41,31.34,31.4,88000.0,20.2596,20.279,20.2338,20.2725,88000.0
2005-12-30 12:10:00,31.4,31.45,31.38,31.45,14200.0,20.2725,20.3048,20.2596,20.3048,14200.0
2005-12-30 12:20:00,31.43,31.46,31.42,31.45,11100.0,20.2919,20.3112,20.2854,20.3048,11100.0
2005-12-30 12:30:00,31.45,31.46,31.42,31.45,17800.0,20.3048,20.3112,20.2854,20.3048,17800.0
2005-12-30 12:40:00,31.45,31.46,31.43,31.45,21700.0,20.3048,20.3112,20.2919,20.3048,21700.0
2005-12-30 12:50:00,31.44,31.48,31.44,31.45,36500.0,20.2983,20.3242,20.2983,20.3048,36500.0
2005-12-30 13:00:00,31.46,31.52,31.46,31.51,18800.0,20.3112,20.35,20.3112,20.3435,18800.0
2005-12-30 13:10:00,31.51,31.55,31.51,31.54,15500.0,20.3435,20.3693,20.3435,20.3629,15500.0
2005-12-30 13:20:00,31.54,31.57,31.5,31.55,36800.0,20.3629,20.3823,20.3371,20.3693,36800.0
2005-12-30 13:30:00,31.56,31.63,31.55,31.63,39100.0,20.3758,20.421,20.3693,20.421,39100.0
2005-12-30 13:40:00,31.63,31.64,31.61,31.63,17600.0,20.421,20.4275,20.4081,20.421,17600.0
2005-12-30 13:50:00,31.64,31.64,31.61,31.63,44400.0,20.4275,20.4275,20.4081,20.421,44400.0
2005-12-30 14:00:00,31.63,31.74,31.63,31.72,34300.0,20.421,20.492,20.421,20.4791,34300.0
2005-12-30 14:10:00,31.72,31.73,31.66,31.67,23700.0,20.4791,20.4856,20.4404,20.4468,23700.0
2005-12-30 14:20:00,31.66,31.66,31.61,31.62,38700.0,20.4404,20.4404,20.4081,20.4145,38700.0
2005-12-30 14:30:00,31.62,31.69,31.61,31.68,29400.0,20.4145,20.4597,20.4081,20.4533,29400.0
2005-12-30 14:40:00,31.68,31.7,31.61,31.65,39700.0,20.4533,20.4662,20.4081,20.4339,39700.0
2005-12-30 14:50:00,31.65,31.75,31.65,31.75,33100.0,20.4339,20.4985,20.4339,20.4985,33100.0
2005-12-30 15:00:00,31.74,31.77,31.73,31.74,42400.0,20.492,20.5114,20.4856,20.492,42400.0
2005-12-30 15:10:00,31.74,31.76,31.69,31.75,34600.0,20.492,20.5049,20.4597,20.4985,34600.0
2005-12-30 15:20:00,31.75,31.85,31.75,31.85,38300.0,20.4985,20.563,20.4985,20.563,38300.0
2005-12-30 15:30:00,31.83,31.87,31.82,31.87,33900.0,20.5501,20.5759,20.5437,20.5759,33900.0
2005-12-30 15:40:00,31.88,31.93,31.88,31.9,36200.0,20.5824,20.6147,20.5824,20.5953,36200.0
2005-12-30 15:50:00,31.89,31.9,31.78,31.78,77000.0,20.5889,20.5953,20.5178,20.5178,77000.0
2006-01-03 09:30:00,32.0,32.24,31.88,31.88,119700.0,20.6599,20.8148,20.5824,20.5824,119700.0
2006-01-03 09:40:00,31.86,31.86,31.58,31.58,36400.0,20.5695,20.5695,20.3887,20.3887,36400.0
2006-01-03 09:50:00,31.58,31.98,31.58,31.97,103300.0,20.3887,20.647,20.3887,20.6405,103300.0
2006-01-03 10:00:00,31.97,32.08,31.89,31.98,106700.0,20.6405,20.7115,20.5889,20.647,106700.0
2006-01-03 10:10:00,31.95,31.97,31.88,31.97,67000.0,20.6276,20.6405,20.5824,20.6405,67000.0
2006-01-03 10:20:00,31.97,31.98,31.76,31.8,49300.0,20.6405,20.647,20.5049,20.5308,49300.0
2006-01-03 10:30:00,31.8,31.86,31.7,31.76,51800.0,20.5308,20.5695,20.4662,20.5049,51800.0
2006-01-03 10:40:00,31.76,31.76,31.62,31.71,42700.0,20.5049,20.5049,20.4145,20.4726,42700.0
2006-01-03 10:50:00,31.72,31.75,31.71,31.73,23900.0,20.4791,20.4985,20.4726,20.4856,23900.0
2006-01-03 11:00:00,31.74,31.75,31.68,31.72,34600.0,20.492,20.4985,20.4533,20.4791,34600.0
2006-01-03 11:10:00,31.72,31.78,31.71,31.78,29200.0,20.4791,20.5178,20.4726,20.5178,29200.0
2006-01-03 11:20:00,31.78,31.81,31.76,31.79,44500.0,20.5178,20.5372,20.5049,20.5243,44500.0
2006-01-03 11:30:00,31.79,31.82,31.75,31.79,24900.0,20.5243,20.5437,20.4985,20.5243,24900.0
2006-01-03 11:40:00,31.79,31.86,31.78,31.8,91100.0,20.5243,20.5695,20.5178,20.5308,91100.0
2006-01-03 11:50:00,31.8,31.8,31.75,31.8,21600.0,20.5308,20.5308,20.4985,20.5308,21600.0
2006-01-03 12:00:00,31.8,31.83,31.77,31.78,26200.0,20.5308,20.5501,20.5114,20.5178,26200.0
2006-01-03 12:10:00,31.8,31.83,31.75,31.79,42200.0,20.5308,20.5501,20.4985,20.5243,42200.0
2006-01-03 12:20:00,31.79,31.8,31.69,31.75,30700.0,20.5243,20.5308,20.4597,20.4985,30700.0
2006-01-03 12:30:00,31.75,31.77,31.74,31.77,21300.0,20.4985,20.5114,20.492,20.5114,21300.0
2006-01-03 12:40:00,31.78,31.79,31.74,31.79,21300.0,20.5178,20.5243,20.492,20.5243,21300.0
2006-01-03 12:50:00,31.79,31.8,31.74,31.75,35200.0,20.5243,20.5308,20.492,20.4985,35200.0
2006-01-03 13:00:00,31.73,31.79,31.73,31.74,89200.0,20.4856,20.5243,20.4856,20.492,89200.0
2006-01-03 13:10:00,31.74,31.74,31.62,31.62,72600.0,20.492,20.492,20.4145,20.4145,72600.0
2006-01-03 13:20:00,31.61,31.62,31.58,31.61,39600.0,20.4081,20.4145,20.3887,20.4081,39600.0
2006-01-03 13:30:00,31.6,31.61,31.48,31.49,48700.0,20.4016,20.4081,20.3242,20.3306,48700.0
2006-01-03 13:40:00,31.49,31.57,31.49,31.54,20100.0,20.3306,20.3823,20.3306,20.3629,20100.0
2006-01-03 13:50:00,31.53,31.54,31.47,31.47,107700.0,20.3564,20.3629,20.3177,20.3177,107700.0
2006-01-03 14:00:00,31.48,31.6,31.48,31.6,132500.0,20.3242,20.4016,20.3242,20.4016,132500.0
2006-01-03 14:10:00,31.6,31.67,31.59,31.65,93300.0,20.4016,20.4468,20.3952,20.4339,93300.0
2006-01-03 14:20:00,31.64,31.67,31.62,31.64,43300.0,20.4275,20.4468,20.4145,20.4275,43300.0
2006-01-03 14:30:00,31.64,31.75,31.64,31.75,81200.0,20.4275,20.4985,20.4275,20.4985,81200.0
2006-01-03 14:40:00,31.75,31.75,31.74,31.75,31800.0,20.4985,20.4985,20.492,20.4985,31800.0
2006-01-03 14:50:00,31.75,31.75,31.72,31.72,36000.0,20.4985,20.4985,20.4791,20.4791,36000.0
2006-01-03 15:00:00,31.72,31.8,31.72,31.8,98700.0,20.4791,20.5308,20.4791,20.5308,98700.0
2006-01-03 15:10:00,31.8,31.83,31.78,31.83,67200.0,20.5308,20.5501,20.5178,20.5501,67200.0
2006-01-03 15:20:00,31.83,31.89,31.83,31.88,39900.0,20.5501,20.5889,20.5501,20.5824,39900.0
2006-01-03 15:30:00,31.89,31.92,31.87,31.87,70500.0,20.5889,20.6082,20.5759,20.5759,70500.0
2006-01-03 15:40:00,31.88,31.89,31.8,31.8,189400.0,20.5824,20.5889,20.5308,20.5308,189400.0
2006-01-03 15:50:00,31.8,31.89,31.79,31.88,186200.0,20.5308,20.5889,20.5243,20.5824,186200.0
2006-01-04 09:30:00,31.93,31.98,31.87,31.87,60000.0,20.6147,20.647,20.5759,20.5759,60000.0
2006-01-04 09:40:00,31.86,31.96,31.85,31.87,75600.0,20.5695,20.6341,20.563,20.5759,75600.0
2006-01-04 09:50:00,31.87,31.94,31.86,31.9,95800.0,20.5759,20.6211,20.5695,20.5953,95800.0
2006-01-04 10:00:00,31.9,32.0,31.88,31.9,129000.0,20.5953,20.6599,20.5824,20.5953,129000.0
2006-01-04 10:10:00,31.9,31.9,31.85,31.88,212300.0,20.5953,20.5953,20.563,20.5824,212300.0
2006-01-04 10:20:00,31.89,31.97,31.89,31.92,185900.0,20.5889,20.6405,20.5889,20.6082,185900.0
2006-01-04 10:30:00,31.93,31.93,31.88,31.88,49400.0,20.6147,20.6147,20.5824,20.5824,49400.0
2006-01-04 10:40:00,31.88,31.9,31.85,31.89,56000.0,20.5824,20.5953,20.563,20.5889,56000.0
2006-01-04 10:50:00,31.89,31.94,31.86,31.91,58300.0,20.5889,20.6211,20.5695,20.6018,58300.0
2006-01-04 11:00:00,31.91,31.95,31.9,31.94,52300.0,20.6018,20.6276,20.5953,20.6211,52300.0
2006-01-04 11:10:00,31.94,31.95,31.92,31.94,67800.0,20.6211,20.6276,20.6082,20.6211,67800.0
2006-01-04 11:20:00,31.94,32.02,31.93,31.99,118800.0,20.6211,20.6728,20.6147,20.6534,118800.0
2006-01-04 11:30:00,31.99,32.0,31.98,32.0,46900.0,20.6534,20.6599,20.647,20.6599,46900.0
2006-01-04 11:40:00,31.99,32.02,31.99,32.01,152600.0,20.6534,20.6728,20.6534,20.6663,152600.0
2006-01-04 11:50:00,32.01,32.04,31.98,31.98,64100.0,20.6663,20.6857,20.647,20.647,64100.0
2006-01-04 12:00:00,31.99,32.0,31.98,32.0,44000.0,20.6534,20.6599,20.647,20.6599,44000.0
2006-01-04 12:10:00,32.0,32.0,31.93,31.94,48700.0,20.6599,20.6599,20.6147,20.6211,48700.0
2006-01-04 12:20:00,31.93,31.99,31.92,31.97,175300.0,20.6147,20.6534,20.6082,20.6405,175300.0
2006-01-04 12:30:00,31.96,31.98,31.95,31.96,50400.0,20.6341,20.647,20.6276,20.6341,50400.0
2006-01-04 12:40:00,31.96,31.98,31.95,31.97,32600.0,20.6341,20.647,20.6276,20.6405,32600.0
2006-01-04 12:50:00,31.96,31.97,31.93,31.94,47300.0,20.6341,20.6405,20.6147,20.6211,47300.0
2006-01-04 13:00:00,31.95,31.98,31.92,31.97,77200.0,20.6276,20.647,20.6082,20.6405,77200.0
2006-01-04 13:10:00,31.97,31.98,31.95,31.98,26500.0,20.6405,20.647,20.6276,20.647,26500.0
2006-01-04 13:20:00,31.97,31.98,31.95,31.98,13000.0,20.6405,20.647,20.6276,20.647,13000.0
2006-01-04 13:30:00,31.99,32.0,31.95,31.96,76200.0,20.6534,20.6599,20.6276,20.6341,76200.0
2006-01-04 13:40:00,31.97,31.98,31.95,31.98,12100.0,20.6405,20.647,20.6276,20.647,12100.0
2006-01-04 13:50:00,31.98,31.98,31.95,31.96,14900.0,20.647,20.647,20.6276,20.6341,14900.0
2006-01-04 14:00:00,31.97,31.97,31.9,31.91,109600.0,20.6405,20.6405,20.5953,20.6018,109600.0
2006-01-04 14:10:00,31.92,31.92,31.83,31.85,37100.0,20.6082,20.6082,20.5501,20.563,37100.0
2006-01-04 14:20:00,31.86,31.9,31.82,31.9,47900.0,20.5695,20.5953,20.5437,20.5953,47900.0
2006-01-04 14:30:00,31.9,31.92,31.89,31.91,27300.0,20.5953,20.6082,20.5889,20.6018,27300.0
2006-01-04 14:40:00,31.91,31.91,31.84,31.9,57500.0,20.6018,20.6018,20.5566,20.5953,57500.0
2006-01-04 14:50:00,31.9,31.9,31.84,31.86,25500.0,20.5953,20.5953,20.5566,20.5695,25500.0
2006-01-04 15:00:00,31.86,31.92,31.86,31.9,51400.0,20.5695,20.6082,20.5695,20.5953,51400.0
2006-01-04 15:10:00,31.89,31.89,31.85,31.86,57500.0,20.5889,20.5889,20.563,20.5695,57500.0
2006-01-04 15:20:00,31.87,31.93,31.86,31.92,56400.0,20.5759,20.6147,20.5695,20.6082,56400.0
2006-01-04 15:30:00,31.92,31.94,31.91,31.93,65900.0,20.6082,20.6211,20.6018,20.6147,65900.0
2006-01-04 15:40:00,31.93,31.93,31.87,31.88,84500.0,20.6147,20.6147,20.5759,20.5824,84500.0
2006-01-04 15:50:00,31.88,31.97,31.87,31.95,153600.0,20.5824,20.6405,20.5759,20.6276,153600.0
2006-01-05 09:30:00,31.62,31.82,31.6,31.81,75800.0,20.523,20.6528,20.51,20.6463,75800.0
2006-01-05 09:40:00,31.82,31.82,31.71,31.8,47300.0,20.6528,20.6528,20.5814,20.6398,47300.0
2006-01-05 09:50:00,31.81,31.85,31.78,31.78,35000.0,20.6463,20.6723,20.6268,20.6268,35000.0
2006-01-05 10:00:00,31.78,31.92,31.78,31.85,56500.0,20.6268,20.7177,20.6268,20.6723,56500.0
2006-01-05 10:10:00,31.84,31.87,31.78,31.87,27700.0,20.6658,20.6853,20.6268,20.6853,27700.0
2006-01-05 10:20:00,31.88,32.01,31.87,31.91,67500.0,20.6917,20.7761,20.6853,20.7112,67500.0
2006-01-05 10:30:00,31.92,31.94,31.79,31.81,469300.0,20.7177,20.7307,20.6333,20.6463,469300.0
2006-01-05 10:40:00,31.8,31.82,31.72,31.81,55000.0,20.6398,20.6528,20.5879,20.6463,55000.0
2006-01-05 10:50:00,31.81,31.81,31.75,31.79,34500.0,20.6463,20.6463,20.6074,20.6333,34500.0
2006-01-05 11:00:00,31.8,31.85,31.77,31.84,51900.0,20.6398,20.6723,20.6204,20.6658,51900.0
2006-01-05 11:10:00,31.83,31.91,31.83,31.89,42900.0,20.6593,20.7112,20.6593,20.6982,42900.0
2006-01-05 11:20:00,31.89,31.89,31.78,31.85,38000.0,20.6982,20.6982,20.6268,20.6723,38000.0
2006-01-05 11:30:00,31.85,31.88,31.84,31.86,38200.0,20.6723,20.6917,20.6658,20.6788,38200.0
2006-01-05 11:40:00,31.87,31.88,31.85,31.87,36800.0,20.6853,20.6917,20.6723,20.6853,36800.0
2006-01-05 11:50:00,31.88,31.9,31.86,31.88,43100.0,20.6917,20.7047,20.6788,20.6917,43100.0
2006-01-05 12:00:00,31.89,31.94,31.88,31.92,90400.0,20.6982,20.7307,20.6917,20.7177,90400.0
2006-01-05 12:10:00,31.94,31.95,31.9,31.93,26700.0,20.7307,20.7372,20.7047,20.7242,26700.0
2006-01-05 12:20:00,31.95,31.96,31.88,31.89,56100.0,20.7372,20.7437,20.6917,20.6982,56100.0
2006-01-05 12:30:00,31.89,31.95,31.88,31.93,39700.0,20.6982,20.7372,20.6917,20.7242,39700.0
2006-01-05 12:40:00,31.94,31.97,31.87,31.91,56700.0,20.7307,20.7502,20.6853,20.7112,56700.0
2006-01-05 12:50:00,31.9,31.95,31.86,31.88,31200.0,20.7047,20.7372,20.6788,20.6917,31200.0
2006-01-05 13:00:00,31.88,31.91,31.86,31.89,65200.0,20.6917,20.7112,20.6788,20.6982,65200.0
2006-01-05 13:10:00,31.89,31.92,31.84,31.86,20800.0,20.6982,20.7177,20.6658,20.6788,20800.0
2006-01-05 13:20:00,31.87,31.9,31.83,31.86,19700.0,20.6853,20.7047,20.6593,20.6788,19700.0
2006-01-05 13:30:00,31.86,31.88,31.82,31.84,15200.0,20.6788,20.6917,20.6528,20.6658,15200.0
2006-01-05 13:40:00,31.83,31.88,31.81,31.88,17800.0,20.6593,20.6917,20.6463,20.6917,17800.0
2006-01-05 13:50:00,31.88,31.96,31.88,31.94,62600.0,20.6917,20.7437,20.6917,20.7307,62600.0
2006-01-05 14:00:00,31.94,31.97,31.9,31.9,39700.0,20.7307,20.7502,20.7047,20.7047,39700.0
2006-01-05 14:10:00,31.91,31.96,31.91,31.92,26100.0,20.7112,20.7437,20.7112,20.7177,26100.0
2006-01-05 14:20:00,31.92,31.95,31.91,31.93,57700.0,20.7177,20.7372,20.7112,20.7242,57700.0
2006-01-05 14:30:00,31.93,31.97,31.93,31.96,30500.0,20.7242,20.7502,20.7242,20.7437,30500.0
2006-01-05 14:40:00,31.96,31.98,31.87,31.93,38100.0,20.7437,20.7567,20.6853,20.7242,38100.0
2006-01-05 14:50:00,31.93,31.98,31.93,31.98,61700.0,20.7242,20.7567,20.7242,20.7567,61700.0
2006-01-05 15:00:00,31.98,31.99,31.94,31.96,34200.0,20.7567,20.7631,20.7307,20.7437,34200.0
2006-01-05 15:10:00,31.96,31.97,31.93,31.95,36800.0,20.7437,20.7502,20.7242,20.7372,36800.0
2006-01-05 15:20:00,31.95,31.97,31.95,31.95,37000.0,20.7372,20.7502,20.7372,20.7372,37000.0
2006-01-05 15:30:00,31.95,31.98,31.93,31.95,70600.0,20.7372,20.7567,20.7242,20.7372,70600.0
2006-01-05 15:40:00,31.95,31.96,31.91,31.95,88200.0,20.7372,20.7437,20.7112,20.7372,88200.0
2006-01-05 15:50:00,31.95,32.04,31.95,31.99,116900.0,20.7372,20.7956,20.7372,20.7631,116900.0
2006-01-06 09:30:00,32.22,32.3,32.11,32.25,71000.0,20.9124,20.9643,20.841,20.9319,71000.0
2006-01-06 09:40:00,32.2,32.22,32.09,32.1,43400.0,20.8994,20.9124,20.828,20.8345,43400.0
2006-01-06 09:50:00,32.1,32.2,32.06,32.19,34500.0,20.8345,20.8994,20.8086,20.893,34500.0
2006-01-06 10:00:00,32.18,32.19,32.0,32.03,50300.0,20.8865,20.893,20.7696,20.7891,50300.0
2006-01-06 10:10:00,32.03,32.03,31.95,31.95,39300.0,20.7891,20.7891,20.7372,20.7372,39300.0
2006-01-06 10:20:00,31.95,32.01,31.95,31.99,87800.0,20.7372,20.7761,20.7372,20.7631,87800.0
2006-01-06 10:30:00,31.98,32.0,31.97,31.98,55200.0,20.7567,20.7696,20.7502,20.7567,55200.0
2006-01-06 10:40:00,31.99,32.02,31.98,32.01,90200.0,20.7631,20.7826,20.7567,20.7761,90200.0
2006-01-06 10:50:00,32.03,32.04,32.01,32.01,15600.0,20.7891,20.7956,20.7761,20.7761,15600.0
2006-01-06 11:00:00,32.02,32.02,32.0,32.0,42800.0,20.7826,20.7826,20.7696,20.7696,42800.0
2006-01-06 11:10:00,32.01,32.05,32.0,32.02,62300.0,20.7761,20.8021,20.7696,20.7826,62300.0
2006-01-06 11:20:00,32.02,32.15,32.02,32.12,79800.0,20.7826,20.867,20.7826,20.8475,79800.0
2006-01-06 11:30:00,32.13,32.13,32.11,32.12,18300.0,20.854,20.854,20.841,20.8475,18300.0
2006-01-06 11:40:00,32.11,32.15,32.1,32.15,46500.0,20.841,20.867,20.8345,20.867,46500.0
2006-01-06 11:50:00,32.15,32.15,32.06,32.08,53600.0,20.867,20.867,20.8086,20.8216,53600.0
2006-01-06 12:00:00,32.09,32.16,32.09,32.15,77300.0,20.828,20.8735,20.828,20.867,77300.0
2006-01-06 12:10:00,32.15,32.16,32.09,32.1,91400.0,20.867,20.8735,20.828,20.8345,91400.0
2006-01-06 12:20:00,32.1,32.15,32.07,32.14,83300.0,20.8345,20.867,20.8151,20.8605,83300.0
2006-01-06 12:30:00,32.14,32.19,32.13,32.16,16600.0,20.8605,20.893,20.854,20.8735,16600.0
2006-01-06 12:40:00,32.16,32.2,32.16,32.17,19000.0,20.8735,20.8994,20.8735,20.88,19000.0
2006-01-06 12:50:00,32.17,32.21,32.17,32.18,65900.0,20.88,20.9059,20.88,20.8865,65900.0
2006-01-06 13:00:00,32.17,32.21,32.17,32.2,11200.0,20.88,20.9059,20.88,20.8994,11200.0
2006-01-06 13:10:00,32.2,32.21,32.16,32.16,56600.0,20.8994,20.9059,20.8735,20.8735,56600.0
2006-01-06 13:20:00,32.16,32.17,32.14,32.16,91300.0,20.8735,20.88,20.8605,20.8735,91300.0
2006-01-06 13:30:00,32.16,32.17,32.14,32.15,240600.0,20.8735,20.88,20.8605,20.867,240600.0
2006-01-06 13:40:00,32.17,32.22,32.15,32.22,60100.0,20.88,20.9124,20.867,20.9124,60100.0
2006-01-06 13:50:00,32.22,32.28,32.22,32.25,36600.0,20.9124,20.9514,20.9124,20.9319,36600.0
2006-01-06 14:00:00,32.25,32.26,32.21,32.21,19600.0,20.9319,20.9384,20.9059,20.9059,19600.0
2006-01-06 14:10:00,32.21,32.25,32.2,32.24,60400.0,20.9059,20.9319,20.8994,20.9254,60400.0
2006-01-06 14:20:00,32.23,32.24,32.2,32.22,19000.0,20.9189,20.9254,20.8994,20.9124,19000.0
2006-01-06 14:30:00,32.22,32.25,32.21,32.25,70900.0,20.9124,20.9319,20.9059,20.9319,70900.0
2006-01-06 14:40:00,32.25,32.3,32.25,32.3,64600.0,20.9319,20.9643,20.9319,20.9643,64600.0
2006-01-06 14:50:00,32.3,32.3,32.27,32.29,61900.0,20.9643,20.9643,20.9449,20.9579,61900.0
2006-01-06 15:00:00,32.29,32.29,32.25,32.26,25200.0,20.9579,20.9579,20.9319,20.9384,25200.0
2006-01-06 15:10:00,32.26,32.26,32.24,32.25,132600.0,20.9384,20.9384,20.9254,20.9319,132600.0
2006-01-06 15:20:00,32.25,32.3,32.25,32.3,39600.0,20.9319,20.9643,20.9319,20.9643,39600.0
2006-01-06 15:30:00,32.3,32.33,32.3,32.31,77900.0,20.9643,20.9838,20.9643,20.9708,77900.0
2006-01-06 15:40:00,32.3,32.32,32.25,32.26,89700.0,20.9643,20.9773,20.9319,20.9384,89700.0
2006-01-06 15:50:00,32.26,32.41,32.26,32.39,218900.0,20.9384,21.0357,20.9384,21.0228,218900.0
2006-01-09 09:30:00,32.29,32.38,32.29,32.34,35700.0,20.9579,21.0163,20.9579,20.9903,35700.0
2006-01-09 09:40:00,32.34,32.37,32.31,32.36,20800.0,20.9903,21.0098,20.9708,21.0033,20800.0
2006-01-09 09:50:00,32.36,32.38,32.29,32.38,61400.0,21.0033,21.0163,20.9579,21.0163,61400.0
2006-01-09 10:00:00,32.38,32.38,32.31,32.33,31700.0,21.0163,21.0163,20.9708,20.9838,31700.0
2006-01-09 10:10:00,32.33,32.35,32.29,32.33,16900.0,20.9838,20.9968,20.9579,20.9838,16900.0
2006-01-09 10:20:00,32.33,32.38,32.31,32.36,37100.0,20.9838,21.0163,20.9708,21.0033,37100.0
2006-01-09 10:30:00,32.36,32.41,32.36,32.39,40500.0,21.0033,21.0357,21.0033,21.0228,40500.0
2006-01-09 10:40:00,32.38,32.4,32.37,32.38,69500.0,21.0163,21.0293,21.0098,21.0163,69500.0
2006-01-09 10:50:00,32.38,32.39,32.32,32.35,101400.0,21.0163,21.0228,20.9773,20.9968,101400.0
2006-01-09 11:00:00,32.35,32.38,32.34,32.37,92100.0,20.9968,21.0163,20.9903,21.0098,92100.0
2006-01-09 11:10:00,32.37,32.42,32.37,32.41,13000.0,21.0098,21.0422,21.0098,21.0357,13000.0
2006-01-09 11:20:00,32.41,32.41,32.36,32.38,19200.0,21.0357,21.0357,21.0033,21.0163,19200.0
2006-01-09 11:30:00,32.39,32.39,32.35,32.36,19300.0,21.0228,21.0228,20.9968,21.0033,19300.0
2006-01-09 11:40:00,32.36,32.38,32.35,32.37,27500.0,21.0033,21.0163,20.9968,21.0098,27500.0
2006-01-09 11:50:00,32.37,32.39,32.36,32.39,25300.0,21.0098,21.0228,21.0033,21.0228,25300.0
2006-01-09 12:00:00,32.38,32.39,32.36,32.39,15900.0,21.0163,21.0228,21.0033,21.0228,15900.0
2006-01-09 12:10:00,32.39,32.4,32.37,32.37,21100.0,21.0228,21.0293,21.0098,21.0098,21100.0
2006-01-09 12:20:00,32.35,32.4,32.35,32.4,20400.0,20.9968,21.0293,20.9968,21.0293,20400.0
2006-01-09 12:30:00,32.4,32.4,32.35,32.36,152600.0,21.0293,21.0293,20.9968,21.0033,152600.0
2006-01-09 12:40:00,32.38,32.39,32.35,32.38,31900.0,21.0163,21.0228,20.9968,21.0163,31900.0
2006-01-09 12:50:00,32.38,32.39,32.35,32.36,32000.0,21.0163,21.0228,20.9968,21.0033,32000.0
2006-01-09 13:00:00,32.36,32.38,32.34,32.37,10700.0,21.0033,21.0163,20.9903,21.0098,10700.0
2006-01-09 13:10:00,32.38,32.39,32.32,32.37,160100.0,21.0163,21.0228,20.9773,21.0098,160100.0
2006-01-09 13:20:00,32.37,32.39,32.32,32.38,82900.0,21.0098,21.0228,20.9773,21.0163,82900.0
2006-01-09 13:30:00,32.36,32.39,32.32,32.38,23800.0,21.0033,21.0228,20.9773,21.0163,23800.0
2006-01-09 13:40:00,32.38,32.46,32.37,32.45,81800.0,21.0163,21.0682,21.0098,21.0617,81800.0
2006-01-09 13:50:00,32.48,32.5,32.47,32.48,84000.0,21.0812,21.0942,21.0747,21.0812,84000.0
2006-01-09 14:00:00,32.49,32.51,32.48,32.5,92700.0,21.0877,21.1006,21.0812,21.0942,92700.0
2006-01-09 14:10:00,32.5,32.5,32.43,32.43,90300.0,21.0942,21.0942,21.0487,21.0487,90300.0
2006-01-09 14:20:00,32.44,32.45,32.43,32.43,38200.0,21.0552,21.0617,21.0487,21.0487,38200.0
2006-01-09 14:30:00,32.44,32.45,32.42,32.45,29600.0,21.0552,21.0617,21.0422,21.0617,29600.0
2006-01-09 14:40:00,32.44,32.45,32.4,32.4,32900.0,21.0552,21.0617,21.0293,21.0293,32900.0
2006-01-09 14:50:00,32.41,32.46,32.4,32.44,27500.0,21.0357,21.0682,21.0293,21.0552,27500.0
2006-01-09 15:00:00,32.44,32.46,32.43,32.44,81100.0,21.0552,21.0682,21.0487,21.0552,81100.0
2006-01-09 15:10:00,32.43,32.5,32.43,32.47,84300.0,21.0487,21.0942,21.0487,21.0747,84300.0
2006-01-09 15:20:00,32.48,32.48,32.42,32.42,99600.0,21.0812,21.0812,21.0422,21.0422,99600.0
2006-01-09 15:30:00,32.43,32.47,32.4,32.44,106200.0,21.0487,21.0747,21.0293,21.0552,106200.0
2006-01-09 15:40:00,32.44,32.5,32.44,32.49,150900.0,21.0552,21.0942,21.0552,21.0877,150900.0
2006-01-09 15:50:00,32.5,32.55,32.48,32.51,162900.0,21.0942,21.1266,21.0812,21.1006,162900.0
2006-01-10 09:30:00,32.35,32.41,32.13,32.2,103800.0,20.9968,21.0357,20.854,20.8994,103800.0
2006-01-10 09:40:00,32.19,32.22,32.15,32.21,295700.0,20.893,20.9124,20.867,20.9059,295700.0
2006-01-10 09:50:00,32.21,32.24,32.16,32.17,123700.0,20.9059,20.9254,20.8735,20.88,123700.0
2006-01-10 10:00:00,32.17,32.18,32.0,32.0,182900.0,20.88,20.8865,20.7696,20.7696,182900.0
2006-01-10 10:10:00,31.99,32.0,31.88,31.95,115300.0,20.7631,20.7696,20.6917,20.7372,115300.0
2006-01-10 10:20:00,31.95,32.08,31.92,32.05,204100.0,20.7372,20.8216,20.7177,20.8021,204100.0
2006-01-10 10:30:00,32.04,32.05,32.0,32.0,50500.0,20.7956,20.8021,20.7696,20.7696,50500.0
2006-01-10 10:40:00,32.01,32.04,32.0,32.01,38600.0,20.7761,20.7956,20.7696,20.7761,38600.0
2006-01-10 10:50:00,32.01,32.03,31.97,32.0,97400.0,20.7761,20.7891,20.7502,20.7696,97400.0
2006-01-10 11:00:00,32.0,32.08,32.0,32.07,53200.0,20.7696,20.8216,20.7696,20.8151,53200.0
2006-01-10 11:10:00,32.07,32.09,32.05,32.09,51100.0,20.8151,20.828,20.8021,20.828,51100.0
2006-01-10 11:20:00,32.09,32.17,32.05,32.06,40000.0,20.828,20.88,20.8021,20.8086,40000.0
2006-01-10 11:30:00,32.06,32.11,32.04,32.1,26600.0,20.8086,20.841,20.7956,20.8345,26600.0
2006-01-10 11:40:00,32.1,32.13,32.08,32.13,41600.0,20.8345,20.854,20.8216,20.854,41600.0
2006-01-10 11:50:00,32.11,32.12,32.1,32.12,22200.0,20.841,20.8475,20.8345,20.8475,22200.0
2006-01-10 12:00:00,32.1,32.12,32.03,32.04,32300.0,20.8345,20.8475,20.7891,20.7956,32300.0
2006-01-10 12:10:00,32.02,32.08,32.02,32.08,45900.0,20.7826,20.8216,20.7826,20.8216,45900.0
2006-01-10 12:20:00,32.07,32.11,32.03,32.05,52300.0,20.8151,20.841,20.7891,20.8021,52300.0
2006-01-10 12:30:00,32.04,32.12,32.03,32.12,51000.0,20.7956,20.8475,20.7891,20.8475,51000.0
2006-01-10 12:40:00,32.1,32.12,32.05,32.11,43700.0,20.8345,20.8475,20.8021,20.841,43700.0
2006-01-10 12:50:00,32.11,32.15,32.09,32.14,73500.0,20.841,20.867,20.828,20.8605,73500.0
2006-01-10 13:00:00,32.15,32.26,32.15,32.26,78100.0,20.867,20.9384,20.867,20.9384,78100.0
2006-01-10 13:10:00,32.25,32.25,32.21,32.24,69800.0,20.9319,20.9319,20.9059,20.9254,69800.0
2006-01-10 13:20:00,32.25,32.26,32.15,32.19,152900.0,20.9319,20.9384,20.867,20.893,152900.0
2006-01-10 13:30:00,32.2,32.21,32.15,32.15,136400.0,20.8994,20.9059,20.867,20.867,136400.0
2006-01-10 13:40:00,32.16,32.22,32.15,32.19,105600.0,20.8735,20.9124,20.867,20.893,105600.0
2006-01-10 13:50:00,32.18,32.19,32.12,32.17,55100.0,20.8865,20.893,20.8475,20.88,55100.0
2006-01-10 14:00:00,32.17,32.18,32.14,32.15,46800.0,20.88,20.8865,20.8605,20.867,46800.0
2006-01-10 14:10:00,32.17,32.18,32.14,32.14,47500.0,20.88,20.8865,20.8605,20.8605,47500.0
2006-01-10 14:20:00,32.14,32.16,32.08,32.13,41400.0,20.8605,20.8735,20.8216,20.854,41400.0
2006-01-10 14:30:00,32.1,32.15,32.09,32.13,42000.0,20.8345,20.867,20.828,20.854,42000.0
2006-01-10 14:40:00,32.14,32.16,32.1,32.13,78600.0,20.8605,20.8735,20.8345,20.854,78600.0
2006-01-10 14:50:00,32.1,32.14,32.05,32.11,38100.0,20.8345,20.8605,20.8021,20.841,38100.0
2006-01-10 15:00:00,32.13,32.15,32.11,32.14,32600.0,20.854,20.867,20.841,20.8605,32600.0
2006-01-10 15:10:00,32.11,32.11,32.06,32.11,106900.0,20.841,20.841,20.8086,20.841,106900.0
2006-01-10 15:20:00,32.1,32.11,32.06,32.07,103300.0,20.8345,20.841,20.8086,20.8151,103300.0
2006-01-10 15:30:00,32.07,32.11,32.07,32.09,79800.0,20.8151,20.841,20.8151,20.828,79800.0
2006-01-10 15:40:00,32.08,32.16,32.08,32.15,92200.0,20.8216,20.8735,20.8216,20.867,92200.0
2006-01-10 15:50:00,32.15,32.2,32.13,32.15,132200.0,20.867,20.8994,20.854,20.867,132200.0
2006-01-11 09:30:00,32.29,32.44,32.27,32.37,71000.0,20.9579,21.0552,20.9449,21.0098,71000.0
2006-01-11 09:40:00,32.37,32.4,32.28,32.39,65000.0,21.0098,21.0293,20.9514,21.0228,65000.0
2006-01-11 09:50:00,32.39,32.44,32.33,32.33,66200.0,21.0228,21.0552,20.9838,20.9838,66200.0
2006-01-11 10:00:00,32.33,32.34,32.3,32.33,36800.0,20.9838,20.9903,20.9643,20.9838,36800.0
2006-01-11 10:10:00,32.32,32.35,32.31,32.35,31900.0,20.9773,20.9968,20.9708,20.9968,31900.0
2006-01-11 10:20:00,32.35,32.4,32.33,32.37,46900.0,20.9968,21.0293,20.9838,21.0098,46900.0
2006-01-11 10:30:00,32.37,32.4,32.36,32.39,53100.0,21.0098,21.0293,21.0033,21.0228,53100.0
2006-01-11 10:40:00,32.39,32.47,32.39,32.46,106000.0,21.0228,21.0747,21.0228,21.0682,106000.0
2006-01-11 10:50:00,32.46,32.46,32.38,32.38,60700.0,21.0682,21.0682,21.0163,21.0163,60700.0
2006-01-11 11:00:00,32.39,32.41,32.35,32.37,86400.0,21.0228,21.0357,20.9968,21.0098,86400.0
2006-01-11 11:10:00,32.37,32.4,32.37,32.4,172100.0,21.0098,21.0293,21.0098,21.0293,172100.0
2006-01-11 11:20:00,32.39,32.4,32.37,32.4,39500.0,21.0228,21.0293,21.0098,21.0293,39500.0
2006-01-11 11:30:00,32.4,32.49,32.39,32.45,82800.0,21.0293,21.0877,21.0228,21.0617,82800.0
2006-01-11 11:40:00,32.44,32.57,32.44,32.5,211300.0,21.0552,21.1396,21.0552,21.0942,211300.0
2006-01-11 11:50:00,32.51,32.52,32.46,32.48,83500.0,21.1006,21.1071,21.0682,21.0812,83500.0
2006-01-11 12:00:00,32.49,32.57,32.48,32.57,32300.0,21.0877,21.1396,21.0812,21.1396,32300.0
2006-01-11 12:10:00,32.56,32.58,32.5,32.54,107800.0,21.1331,21.1461,21.0942,21.1201,107800.0
2006-01-11 12:20:00,32.54,32.6,32.54,32.55,146900.0,21.1201,21.1591,21.1201,21.1266,146900.0
2006-01-11 12:30:00,32.55,32.59,32.54,32.59,44200.0,21.1266,21.1526,21.1201,21.1526,44200.0
2006-01-11 12:40:00,32.59,32.69,32.59,32.67,110200.0,21.1526,21.2175,21.1526,21.2045,110200.0
2006-01-11 12:50:00,32.67,32.7,32.63,32.63,49200.0,21.2045,21.224,21.1785,21.1785,49200.0
2006-01-11 13:00:00,32.64,32.64,32.55,32.55,42300.0,21.185,21.185,21.1266,21.1266,42300.0
2006-01-11 13:10:00,32.56,32.56,32.52,32.53,22900.0,21.1331,21.1331,21.1071,21.1136,22900.0
2006-01-11 13:20:00,32.53,32.57,32.53,32.57,16300.0,21.1136,21.1396,21.1136,21.1396,16300.0
2006-01-11 13:30:00,32.57,32.58,32.51,32.52,34000.0,21.1396,21.1461,21.1006,21.1071,34000.0
2006-01-11 13:40:00,32.51,32.58,32.51,32.58,28500.0,21.1006,21.1461,21.1006,21.1461,28500.0
2006-01-11 13:50:00,32.59,32.6,32.55,32.6,32300.0,21.1526,21.1591,21.1266,21.1591,32300.0
2006-01-11 14:00:00,32.6,32.62,32.59,32.62,45500.0,21.1591,21.172,21.1526,21.172,45500.0
2006-01-11 14:10:00,32.62,32.65,32.59,32.6,62200.0,21.172,21.1915,21.1526,21.1591,62200.0
2006-01-11 14:20:00,32.6,32.66,32.6,32.65,108500.0,21.1591,21.198,21.1591,21.1915,108500.0
2006-01-11 14:30:00,32.64,32.7,32.63,32.7,20600.0,21.185,21.224,21.1785,21.224,20600.0
2006-01-11 14:40:00,32.69,32.72,32.69,32.71,47400.0,21.2175,21.2369,21.2175,21.2305,47400.0
2006-01-11 14:50:00,32.7,32.71,32.67,32.69,26200.0,21.224,21.2305,21.2045,21.2175,26200.0
2006-01-11 15:00:00,32.69,32.71,32.64,32.64,32700.0,21.2175,21.2305,21.185,21.185,32700.0
2006-01-11 15:10:00,32.63,32.64,32.62,32.64,19900.0,21.1785,21.185,21.172,21.185,19900.0
2006-01-11 15:20:00,32.64,32.64,32.61,32.63,33400.0,21.185,21.185,21.1656,21.1785,33400.0
2006-01-11 15:30:00,32.63,32.66,32.62,32.64,46400.0,21.1785,21.198,21.172,21.185,46400.0
2006-01-11 15:40:00,32.64,32.66,32.62,32.65,133100.0,21.185,21.198,21.172,21.1915,133100.0
2006-01-11 15:50:00,32.64,32.72,32.63,32.7,81500.0,21.185,21.2369,21.1785,21.224,81500.0
2006-01-12 09:30:00,32.53,32.56,32.35,32.55,84500.0,21.1136,21.1331,20.9968,21.1266,84500.0
2006-01-12 09:40:00,32.54,32.57,32.49,32.51,88800.0,21.1201,21.1396,21.0877,21.1006,88800.0
2006-01-12 09:50:00,32.5,32.55,32.46,32.47,97600.0,21.0942,21.1266,21.0682,21.0747,97600.0
2006-01-12 10:00:00,32.47,32.5,32.45,32.47,59900.0,21.0747,21.0942,21.0617,21.0747,59900.0
2006-01-12 10:10:00,32.47,32.48,32.42,32.43,61100.0,21.0747,21.0812,21.0422,21.0487,61100.0
2006-01-12 10:20:00,32.42,32.42,32.29,32.31,121400.0,21.0422,21.0422,20.9579,20.9708,121400.0
2006-01-12 10:30:00,32.31,32.37,32.31,32.37,76300.0,20.9708,21.0098,20.9708,21.0098,76300.0
2006-01-12 10:40:00,32.36,32.43,32.36,32.42,64600.0,21.0033,21.0487,21.0033,21.0422,64600.0
2006-01-12 10:50:00,32.41,32.45,32.4,32.41,26100.0,21.0357,21.0617,21.0293,21.0357,26100.0
2006-01-12 11:00:00,32.41,32.46,32.37,32.4,24600.0,21.0357,21.0682,21.0098,21.0293,24600.0
2006-01-12 11:10:00,32.42,32.42,32.38,32.4,203100.0,21.0422,21.0422,21.0163,21.0293,203100.0
2006-01-12 11:20:00,32.4,32.47,32.4,32.42,34300.0,21.0293,21.0747,21.0293,21.0422,34300.0
2006-01-12 11:30:00,32.43,32.49,32.42,32.43,17400.0,21.0487,21.0877,21.0422,21.0487,17400.0
2006-01-12 11:40:00,32.42,32.48,32.41,32.47,34900.0,21.0422,21.0812,21.0357,21.0747,34900.0
2006-01-12 11:50:00,32.48,32.52,32.47,32.5,91800.0,21.0812,21.1071,21.0747,21.0942,91800.0
2006-01-12 12:00:00,32.5,32.6,32.49,32.6,106600.0,21.0942,21.1591,21.0877,21.1591,106600.0
2006-01-12 12:10:00,32.6,32.6,32.56,32.6,71000.0,21.1591,21.1591,21.1331,21.1591,71000.0
2006-01-12 12:20:00,32.6,32.61,32.48,32.51,56300.0,21.1591,21.1656,21.0812,21.1006,56300.0
2006-01-12 12:30:00,32.5,32.51,32.44,32.47,71300.0,21.0942,21.1006,21.0552,21.0747,71300.0
2006-01-12 12:40:00,32.47,32.49,32.43,32.44,20900.0,21.0747,21.0877,21.0487,21.0552,20900.0
2006-01-12 12:50:00,32.44,32.47,32.42,32.42,86800.0,21.0552,21.0747,21.0422,21.0422,86800.0
2006-01-12 13:00:00,32.42,32.42,32.36,32.37,138200.0,21.0422,21.0422,21.0033,21.0098,138200.0
2006-01-12 13:10:00,32.37,32.39,32.37,32.39,29700.0,21.0098,21.0228,21.0098,21.0228,29700.0
2006-01-12 13:20:00,32.39,32.4,32.34,32.36,31400.0,21.0228,21.0293,20.9903,21.0033,31400.0
2006-01-12 13:30:00,32.36,32.4,32.36,32.4,14200.0,21.0033,21.0293,21.0033,21.0293,14200.0
2006-01-12 13:40:00,32.4,32.41,32.38,32.41,12700.0,21.0293,21.0357,21.0163,21.0357,12700.0
2006-01-12 13:50:00,32.4,32.4,32.29,32.32,66600.0,21.0293,21.0293,20.9579,20.9773,66600.0
2006-01-12 14:00:00,32.31,32.34,32.28,32.28,96900.0,20.9708,20.9903,20.9514,20.9514,96900.0
2006-01-12 14:10:00,32.28,32.3,32.2,32.21,84900.0,20.9514,20.9643,20.8994,20.9059,84900.0
2006-01-12 14:20:00,32.23,32.24,32.12,32.2,86000.0,20.9189,20.9254,20.8475,20.8994,86000.0
2006-01-12 14:30:00,32.2,32.22,32.14,32.17,79800.0,20.8994,20.9124,20.8605,20.88,79800.0
2006-01-12 14:40:00,32.17,32.19,32.15,32.16,25600.0,20.88,20.893,20.867,20.8735,25600.0
2006-01-12 14:50:00,32.16,32.18,32.09,32.13,61300.0,20.8735,20.8865,20.828,20.854,61300.0
2006-01-12 15:00:00,32.13,32.14,32.09,32.14,21000.0,20.854,20.8605,20.828,20.8605,21000.0
2006-01-12 15:10:00,32.13,32.17,32.13,32.17,22200.0,20.854,20.88,20.854,20.88,22200.0
2006-01-12 15:20:00,32.17,32.2,32.16,32.18,25800.0,20.88,20.8994,20.8735,20.8865,25800.0
2006-01-12 15:30:00,32.17,32.18,32.14,32.17,45800.0,20.88,20.8865,20.8605,20.88,45800.0
2006-01-12 15:40:00,32.16,32.17,31.94,31.97,154300.0,20.8735,20.88,20.7307,20.7502,154300.0
2006-01-12 15:50:00,31.98,32.09,31.97,32.03,117200.0,20.7567,20.828,20.7502,20.7891,117200.0
2006-01-13 09:30:00,32.16,32.39,32.1,32.33,51600.0,20.8735,21.0228,20.8345,20.9838,51600.0
2006-01-13 09:40:00,32.32,32.36,32.23,32.27,66500.0,20.9773,21.0033,20.9189,20.9449,66500.0
2006-01-13 09:50:00,32.29,32.32,32.26,32.3,129000.0,20.9579,20.9773,20.9384,20.9643,129000.0
2006-01-13 10:00:00,32.28,32.36,32.27,32.36,48000.0,20.9514,21.0033,20.9449,21.0033,48000.0
2006-01-13 10:10:00,32.35,32.35,32.28,32.3,23500.0,20.9968,20.9968,20.9514,20.9643,23500.0
2006-01-13 10:20:00,32.33,32.39,32.31,32.36,50100.0,20.9838,21.0228,20.9708,21.0033,50100.0
2006-01-13 10:30:00,32.35,32.35,32.28,32.29,23700.0,20.9968,20.9968,20.9514,20.9579,23700.0
2006-01-13 10:40:00,32.29,32.29,32.25,32.25,20600.0,20.9579,20.9579,20.9319,20.9319,20600.0
2006-01-13 10:50:00,32.25,32.3,32.25,32.29,26800.0,20.9319,20.9643,20.9319,20.9579,26800.0
2006-01-13 11:00:00,32.28,32.3,32.26,32.28,130800.0,20.9514,20.9643,20.9384,20.9514,130800.0
2006-01-13 11:10:00,32.27,32.3,32.26,32.29,56900.0,20.9449,20.9643,20.9384,20.9579,56900.0
2006-01-13 11:20:00,32.29,32.29,32.27,32.29,24900.0,20.9579,20.9579,20.9449,20.9579,24900.0
2006-01-13 11:30:00,32.29,32.31,32.28,32.29,112500.0,20.9579,20.9708,20.9514,20.9579,112500.0
2006-01-13 11:40:00,32.3,32.3,32.26,32.26,23700.0,20.9643,20.9643,20.9384,20.9384,23700.0
2006-01-13 11:50:00,32.26,32.27,32.19,32.19,35000.0,20.9384,20.9449,20.893,20.893,35000.0
2006-01-13 12:00:00,32.19,32.22,32.18,32.2,29000.0,20.893,20.9124,20.8865,20.8994,29000.0
2006-01-13 12:10:00,32.21,32.21,32.19,32.2,14000.0,20.9059,20.9059,20.893,20.8994,14000.0
2006-01-13 12:20:00,32.19,32.19,32.16,32.17,16000.0,20.893,20.893,20.8735,20.88,16000.0
2006-01-13 12:30:00,32.17,32.17,32.15,32.16,15300.0,20.88,20.88,20.867,20.8735,15300.0
2006-01-13 12:40:00,32.16,32.16,32.01,32.01,24800.0,20.8735,20.8735,20.7761,20.7761,24800.0
2006-01-13 12:50:00,32.0,32.02,31.96,31.97,33700.0,20.7696,20.7826,20.7437,20.7502,33700.0
2006-01-13 13:00:00,31.98,31.99,31.95,31.98,35400.0,20.7567,20.7631,20.7372,20.7567,35400.0
2006-01-13 13:10:00,31.98,32.0,31.97,31.97,26900.0,20.7567,20.7696,20.7502,20.7502,26900.0
2006-01-13 13:20:00,31.99,32.02,31.98,31.98,24400.0,20.7631,20.7826,20.7567,20.7567,24400.0
2006-01-13 13:30:00,31.98,31.98,31.92,31.93,18600.0,20.7567,20.7567,20.7177,20.7242,18600.0
2006-01-13 13:40:00,31.92,31.93,31.9,31.91,29300.0,20.7177,20.7242,20.7047,20.7112,29300.0
2006-01-13 13:50:00,31.92,32.01,31.91,32.01,30000.0,20.7177,20.7761,20.7112,20.7761,30000.0
2006-01-13 14:00:00,32.02,32.02,31.97,31.98,20500.0,20.7826,20.7826,20.7502,20.7567,20500.0
2006-01-13 14:10:00,31.99,32.0,31.94,32.0,31400.0,20.7631,20.7696,20.7307,20.7696,31400.0
2006-01-13 14:20:00,32.0,32.01,31.94,31.99,40900.0,20.7696,20.7761,20.7307,20.7631,40900.0
2006-01-13 14:30:00,31.98,32.0,31.97,31.97,18800.0,20.7567,20.7696,20.7502,20.7502,18800.0
2006-01-13 14:40:00,31.97,31.99,31.94,31.97,41300.0,20.7502,20.7631,20.7307,20.7502,41300.0
2006-01-13 14:50:00,31.96,32.02,31.94,32.01,36700.0,20.7437,20.7826,20.7307,20.7761,36700.0
2006-01-13 15:00:00,32.01,32.03,32.0,32.0,36900.0,20.7761,20.7891,20.7696,20.7696,36900.0
2006-01-13 15:10:00,32.0,32.02,31.99,31.99,13300.0,20.7696,20.7826,20.7631,20.7631,13300.0
2006-01-13 15:20:00,32.0,32.03,31.97,32.02,30800.0,20.7696,20.7891,20.7502,20.7826,30800.0
2006-01-13 15:30:00,32.02,32.08,32.0,32.05,46500.0,20.7826,20.8216,20.7696,20.8021,46500.0
2006-01-13 15:40:00,32.06,32.14,32.05,32.11,72400.0,20.8086,20.8605,20.8021,20.841,72400.0
2006-01-13 15:50:00,32.11,32.11,32.03,32.08,70100.0,20.841,20.841,20.7891,20.8216,70100.0
2006-01-17 09:30:00,31.95,31.99,31.81,31.99,51000.0,20.7372,20.7631,20.6463,20.7631,51000.0
2006-01-17 09:40:00,31.98,32.01,31.98,32.0,69200.0,20.7567,20.7761,20.7567,20.7696,69200.0
2006-01-17 09:50:00,31.99,32.0,31.96,31.96,135100.0,20.7631,20.7696,20.7437,20.7437,135100.0
2006-01-17 10:00:00,31.98,32.01,31.89,31.89,78600.0,20.7567,20.7761,20.6982,20.6982,78600.0
2006-01-17 10:10:00,31.89,31.89,31.82,31.83,22800.0,20.6982,20.6982,20.6528,20.6593,22800.0
2006-01-17 10:20:00,31.83,31.87,31.83,31.84,50800.0,20.6593,20.6853,20.6593,20.6658,50800.0
2006-01-17 10:30:00,31.84,31.84,31.75,31.76,19600.0,20.6658,20.6658,20.6074,20.6139,19600.0
2006-01-17 10:40:00,31.76,31.77,31.63,31.64,40500.0,20.6139,20.6204,20.5295,20.536,40500.0
2006-01-17 10:50:00,31.64,31.72,31.63,31.66,35100.0,20.536,20.5879,20.5295,20.549,35100.0
2006-01-17 11:00:00,31.67,31.7,31.64,31.68,24800.0,20.5554,20.5749,20.536,20.5619,24800.0
2006-01-17 11:10:00,31.69,31.7,31.65,31.67,13700.0,20.5684,20.5749,20.5425,20.5554,13700.0
2006-01-17 11:20:00,31.67,31.68,31.61,31.63,16200.0,20.5554,20.5619,20.5165,20.5295,16200.0
2006-01-17 11:30:00,31.63,31.73,31.62,31.73,36300.0,20.5295,20.5944,20.523,20.5944,36300.0
2006-01-17 11:40:00,31.72,31.73,31.69,31.69,16900.0,20.5879,20.5944,20.5684,20.5684,16900.0
2006-01-17 11:50:00,31.71,31.72,31.69,31.72,11900.0,20.5814,20.5879,20.5684,20.5879,11900.0
2006-01-17 12:00:00,31.7,31.75,31.7,31.74,27400.0,20.5749,20.6074,20.5749,20.6009,27400.0
2006-01-17 12:10:00,31.73,31.74,31.7,31.72,8700.0,20.5944,20.6009,20.5749,20.5879,8700.0
2006-01-17 12:20:00,31.71,31.73,31.67,31.72,19200.0,20.5814,20.5944,20.5554,20.5879,19200.0
2006-01-17 12:30:00,31.7,31.7,31.63,31.69,24800.0,20.5749,20.5749,20.5295,20.5684,24800.0
2006-01-17 12:40:00,31.68,31.77,31.68,31.77,25800.0,20.5619,20.6204,20.5619,20.6204,25800.0
2006-01-17 12:50:00,31.76,31.88,31.76,31.88,56700.0,20.6139,20.6917,20.6139,20.6917,56700.0
2006-01-17 13:00:00,31.88,31.88,31.71,31.73,33600.0,20.6917,20.6917,20.5814,20.5944,33600.0
2006-01-17 13:10:00,31.73,31.73,31.69,31.7,8600.0,20.5944,20.5944,20.5684,20.5749,8600.0
2006-01-17 13:20:00,31.7,31.76,31.7,31.76,16400.0,20.5749,20.6139,20.5749,20.6139,16400.0
2006-01-17 13:30:00,31.76,31.78,31.76,31.78,17200.0,20.6139,20.6268,20.6139,20.6268,17200.0
2006-01-17 13:40:00,31.78,31.81,31.77,31.79,34400.0,20.6268,20.6463,20.6204,20.6333,34400.0
2006-01-17 13:50:00,31.8,31.95,31.79,31.89,45400.0,20.6398,20.7372,20.6333,20.6982,45400.0
2006-01-17 14:00:00,31.91,31.96,31.84,31.85,24600.0,20.7112,20.7437,20.6658,20.6723,24600.0
2006-01-17 14:10:00,31.84,31.84,31.79,31.81,14900.0,20.6658,20.6658,20.6333,20.6463,14900.0
2006-01-17 14:20:00,31.8,31.82,31.75,31.75,18700.0,20.6398,20.6528,20.6074,20.6074,18700.0
2006-01-17 14:30:00,31.74,31.77,31.74,31.76,14700.0,20.6009,20.6204,20.6009,20.6139,14700.0
2006-01-17 14:40:00,31.76,31.77,31.72,31.72,13200.0,20.6139,20.6204,20.5879,20.5879,13200.0
2006-01-17 14:50:00,31.72,31.79,31.72,31.79,24800.0,20.5879,20.6333,20.5879,20.6333,24800.0
2006-01-17 15:00:00,31.8,31.83,31.79,31.82,22300.0,20.6398,20.6593,20.6333,20.6528,22300.0
2006-01-17 15:10:00,31.82,31.82,31.72,31.73,17300.0,20.6528,20.6528,20.5879,20.5944,17300.0
2006-01-17 15:20:00,31.73,31.73,31.71,31.73,27900.0,20.5944,20.5944,20.5814,20.5944,27900.0
2006-01-17 15:30:00,31.73,31.77,31.73,31.76,71800.0,20.5944,20.6204,20.5944,20.6139,71800.0
2006-01-17 15:40:00,31.76,31.83,31.76,31.8,57400.0,20.6139,20.6593,20.6139,20.6398,57400.0
2006-01-17 15:50:00,31.8,31.87,31.8,31.83,116500.0,20.6398,20.6853,20.6398,20.6593,116500.0
2006-01-18 09:30:00,31.57,31.83,31.52,31.73,63600.0,20.4905,20.6593,20.4581,20.5944,63600.0
2006-01-18 09:40:00,31.76,31.83,31.6,31.67,22300.0,20.6139,20.6593,20.51,20.5554,22300.0
2006-01-18 09:50:00,31.66,31.7,31.6,31.7,11700.0,20.549,20.5749,20.51,20.5749,11700.0
2006-01-18 10:00:00,31.75,31.76,31.68,31.73,28800.0,20.6074,20.6139,20.5619,20.5944,28800.0
2006-01-18 10:10:00,31.71,31.75,31.64,31.7,36600.0,20.5814,20.6074,20.536,20.5749,36600.0
2006-01-18 10:20:00,31.68,31.83,31.68,31.73,14500.0,20.5619,20.6593,20.5619,20.5944,14500.0
2006-01-18 10:30:00,31.72,31.74,31.63,31.63,9000.0,20.5879,20.6009,20.5295,20.5295,9000.0
2006-01-18 10:40:00,31.63,31.65,31.56,31.58,12100.0,20.5295,20.5425,20.4841,20.497,12100.0
2006-01-18 10:50:00,31.58,31.61,31.55,31.58,13400.0,20.497,20.5165,20.4776,20.497,13400.0
2006-01-18 11:00:00,31.59,31.62,31.57,31.57,39400.0,20.5035,20.523,20.4905,20.4905,39400.0
2006-01-18 11:10:00,31.57,31.63,31.56,31.61,43000.0,20.4905,20.5295,20.4841,20.5165,43000.0
2006-01-18 11:20:00,31.61,31.65,31.61,31.62,13600.0,20.5165,20.5425,20.5165,20.523,13600.0
2006-01-18 11:30:00,31.61,31.63,31.57,31.57,18500.0,20.5165,20.5295,20.4905,20.4905,18500.0
2006-01-18 11:40:00,31.57,31.64,31.56,31.61,10700.0,20.4905,20.536,20.4841,20.5165,10700.0
2006-01-18 11:50:00,31.61,31.62,31.55,31.57,19100.0,20.5165,20.523,20.4776,20.4905,19100.0
2006-01-18 12:00:00,31.58,31.6,31.57,31.58,5700.0,20.497,20.51,20.4905,20.497,5700.0
2006-01-18 12:10:00,31.57,31.57,31.54,31.55,28700.0,20.4905,20.4905,20.4711,20.4776,28700.0
2006-01-18 12:20:00,31.55,31.55,31.51,31.55,33800.0,20.4776,20.4776,20.4516,20.4776,33800.0
2006-01-18 12:30:00,31.55,31.58,31.54,31.58,25300.0,20.4776,20.497,20.4711,20.497,25300.0
2006-01-18 12:40:00,31.59,31.67,31.59,31.67,13900.0,20.5035,20.5554,20.5035,20.5554,13900.0
2006-01-18 12:50:00,31.67,31.7,31.65,31.69,24000.0,20.5554,20.5749,20.5425,20.5684,24000.0
2006-01-18 13:00:00,31.69,31.75,31.69,31.73,64500.0,20.5684,20.6074,20.5684,20.5944,64500.0
2006-01-18 13:10:00,31.72,31.77,31.72,31.75,20800.0,20.5879,20.6204,20.5879,20.6074,20800.0
2006-01-18 13:20:00,31.75,31.75,31.69,31.7,36800.0,20.6074,20.6074,20.5684,20.5749,36800.0
2006-01-18 13:30:00,31.7,31.72,31.66,31.7,66700.0,20.5749,20.5879,20.549,20.5749,66700.0
2006-01-18 13:40:00,31.7,31.76,31.68,31.74,68000.0,20.5749,20.6139,20.5619,20.6009,68000.0
2006-01-18 13:50:00,31.74,31.74,31.64,31.66,26700.0,20.6009,20.6009,20.536,20.549,26700.0
2006-01-18 14:00:00,31.66,31.71,31.62,31.62,52100.0,20.549,20.5814,20.523,20.523,52100.0
2006-01-18 14:10:00,31.64,31.76,31.6,31.74,48600.0,20.536,20.6139,20.51,20.6009,48600.0
2006-01-18 14:20:00,31.73,31.73,31.66,31.7,43500.0,20.5944,20.5944,20.549,20.5749,43500.0
2006-01-18 14:30:00,31.71,31.74,31.64,31.65,26500.0,20.5814,20.6009,20.536,20.5425,26500.0
2006-01-18 14:40:00,31.64,31.65,31.58,31.58,28300.0,20.536,20.5425,20.497,20.497,28300.0
2006-01-18 14:50:00,31.58,31.6,31.52,31.6,41400.0,20.497,20.51,20.4581,20.51,41400.0
2006-01-18 15:00:00,31.61,31.62,31.53,31.56,46300.0,20.5165,20.523,20.4646,20.4841,46300.0
2006-01-18 15:10:00,31.57,31.6,31.54,31.55,27300.0,20.4905,20.51,20.4711,20.4776,27300.0
2006-01-18 15:20:00,31.54,31.59,31.5,31.57,77100.0,20.4711,20.5035,20.4451,20.4905,77100.0
2006-01-18 15:30:00,31.57,31.62,31.52,31.54,55000.0,20.4905,20.523,20.4581,20.4711,55000.0
2006-01-18 15:40:00,31.54,31.54,31.42,31.44,251600.0,20.4711,20.4711,20.3932,20.4062,251600.0
2006-01-18 15:50:00,31.44,31.49,31.44,31.48,117100.0,20.4062,20.4386,20.4062,20.4321,117100.0
2006-01-19 09:30:00,31.44,31.5,31.39,31.44,47500.0,20.4062,20.4451,20.3737,20.4062,47500.0
2006-01-19 09:40:00,31.43,31.5,31.43,31.47,90000.0,20.3997,20.4451,20.3997,20.4256,90000.0
2006-01-19 09:50:00,31.46,31.5,31.44,31.49,43600.0,20.4191,20.4451,20.4062,20.4386,43600.0
2006-01-19 10:00:00,31.5,31.53,31.48,31.48,78300.0,20.4451,20.4646,20.4321,20.4321,78300.0
2006-01-19 10:10:00,31.49,31.5,31.45,31.5,48100.0,20.4386,20.4451,20.4127,20.4451,48100.0
2006-01-19 10:20:00,31.5,31.5,31.37,31.41,59500.0,20.4451,20.4451,20.3607,20.3867,59500.0
2006-01-19 10:30:00,31.42,31.47,31.39,31.42,31400.0,20.3932,20.4256,20.3737,20.3932,31400.0
2006-01-19 10:40:00,31.42,31.45,31.41,31.43,17900.0,20.3932,20.4127,20.3867,20.3997,17900.0
2006-01-19 10:50:00,31.43,31.45,31.41,31.41,19900.0,20.3997,20.4127,20.3867,20.3867,19900.0
2006-01-19 11:00:00,31.41,31.45,31.41,31.44,11400.0,20.3867,20.4127,20.3867,20.4062,11400.0
2006-01-19 11:10:00,31.44,31.45,31.37,31.37,42000.0,20.4062,20.4127,20.3607,20.3607,42000.0
2006-01-19 11:20:00,31.36,31.36,31.28,31.34,37000.0,20.3542,20.3542,20.3023,20.3413,37000.0
2006-01-19 11:30:00,31.34,31.34,31.25,31.27,36800.0,20.3413,20.3413,20.2828,20.2958,36800.0
2006-01-19 11:40:00,31.25,31.31,31.22,31.3,23000.0,20.2828,20.3218,20.2634,20.3153,23000.0
2006-01-19 11:50:00,31.33,31.33,31.17,31.23,64200.0,20.3348,20.3348,20.2309,20.2699,64200.0
2006-01-19 12:00:00,31.23,31.34,31.21,31.28,162800.0,20.2699,20.3413,20.2569,20.3023,162800.0
2006-01-19 12:10:00,31.28,31.35,31.24,31.34,47300.0,20.3023,20.3477,20.2764,20.3413,47300.0
2006-01-19 12:20:00,31.33,31.34,31.32,31.34,28000.0,20.3348,20.3413,20.3283,20.3413,28000.0
2006-01-19 12:30:00,31.34,31.35,31.3,31.3,26300.0,20.3413,20.3477,20.3153,20.3153,26300.0
2006-01-19 12:40:00,31.3,31.3,31.28,31.29,26000.0,20.3153,20.3153,20.3023,20.3088,26000.0
2006-01-19 12:50:00,31.3,31.34,31.29,31.32,23100.0,20.3153,20.3413,20.3088,20.3283,23100.0
2006-01-19 13:00:00,31.31,31.35,31.31,31.34,82100.0,20.3218,20.3477,20.3218,20.3413,82100.0
2006-01-19 13:10:00,31.34,31.38,31.33,31.38,41100.0,20.3413,20.3672,20.3348,20.3672,41100.0
2006-01-19 13:20:00,31.38,31.41,31.37,31.37,33200.0,20.3672,20.3867,20.3607,20.3607,33200.0
2006-01-19 13:30:00,31.38,31.38,31.3,31.35,60700.0,20.3672,20.3672,20.3153,20.3477,60700.0
2006-01-19 13:40:00,31.36,31.38,31.36,31.38,17300.0,20.3542,20.3672,20.3542,20.3672,17300.0
2006-01-19 13:50:00,31.38,31.39,31.35,31.38,33400.0,20.3672,20.3737,20.3477,20.3672,33400.0
2006-01-19 14:00:00,31.38,31.4,31.34,31.4,45300.0,20.3672,20.3802,20.3413,20.3802,45300.0
2006-01-19 14:10:00,31.4,31.45,31.4,31.41,33000.0,20.3802,20.4127,20.3802,20.3867,33000.0
2006-01-19 14:20:00,31.4,31.41,31.32,31.32,72900.0,20.3802,20.3867,20.3283,20.3283,72900.0
2006-01-19 14:30:00,31.33,31.33,31.31,31.32,18800.0,20.3348,20.3348,20.3218,20.3283,18800.0
2006-01-19 14:40:00,31.32,31.32,31.24,31.27,76700.0,20.3283,20.3283,20.2764,20.2958,76700.0
2006-01-19 14:50:00,31.27,31.35,31.27,31.33,63900.0,20.2958,20.3477,20.2958,20.3348,63900.0
2006-01-19 15:00:00,31.33,31.33,31.23,31.24,86600.0,20.3348,20.3348,20.2699,20.2764,86600.0
2006-01-19 15:10:00,31.25,31.26,31.21,31.26,60600.0,20.2828,20.2893,20.2569,20.2893,60600.0
2006-01-19 15:20:00,31.26,31.26,31.19,31.19,332600.0,20.2893,20.2893,20.2439,20.2439,332600.0
2006-01-19 15:30:00,31.19,31.19,31.05,31.06,136200.0,20.2439,20.2439,20.153,20.1595,136200.0
2006-01-19 15:40:00,31.07,31.08,30.99,31.06,184900.0,20.166,20.1725,20.1141,20.1595,184900.0
2006-01-19 15:50:00,31.06,31.13,31.06,31.07,239100.0,20.1595,20.205,20.1595,20.166,239100.0
2006-01-20 09:30:00,31.12,31.15,30.93,31.08,155200.0,20.1985,20.2179,20.0751,20.1725,155200.0
2006-01-20 09:40:00,31.08,31.16,31.07,31.13,43100.0,20.1725,20.2244,20.166,20.205,43100.0
2006-01-20 09:50:00,31.15,31.15,31.04,31.05,65300.0,20.2179,20.2179,20.1465,20.153,65300.0
2006-01-20 10:00:00,31.05,31.07,31.0,31.04,138200.0,20.153,20.166,20.1206,20.1465,138200.0
2006-01-20 10:10:00,31.04,31.1,30.97,31.0,53700.0,20.1465,20.1855,20.1011,20.1206,53700.0
2006-01-20 10:20:00,31.0,31.2,30.88,30.98,173000.0,20.1206,20.2504,20.0427,20.1076,173000.0
2006-01-20 10:30:00,30.98,31.07,30.95,31.07,60000.0,20.1076,20.166,20.0881,20.166,60000.0
2006-01-20 10:40:00,31.07,31.13,31.0,31.09,27200.0,20.166,20.205,20.1206,20.179,27200.0
2006-01-20 10:50:00,31.1,31.17,30.95,31.17,38100.0,20.1855,20.2309,20.0881,20.2309,38100.0
2006-01-20 11:00:00,31.17,31.17,31.06,31.1,41900.0,20.2309,20.2309,20.1595,20.1855,41900.0
2006-01-20 11:10:00,31.1,31.13,31.03,31.09,52100.0,20.1855,20.205,20.1401,20.179,52100.0
2006-01-20 11:20:00,31.09,31.17,31.02,31.14,61900.0,20.179,20.2309,20.1336,20.2114,61900.0
2006-01-20 11:30:00,31.12,31.13,30.97,30.98,46000.0,20.1985,20.205,20.1011,20.1076,46000.0
2006-01-20 11:40:00,30.99,31.05,30.9,30.9,115800.0,20.1141,20.153,20.0557,20.0557,115800.0
2006-01-20 11:50:00,30.98,30.98,30.81,30.82,99200.0,20.1076,20.1076,19.9973,20.0038,99200.0
2006-01-20 12:00:00,30.83,30.92,30.82,30.92,92900.0,20.0102,20.0687,20.0038,20.0687,92900.0
2006-01-20 12:10:00,30.92,30.92,30.9,30.9,59300.0,20.0687,20.0687,20.0557,20.0557,59300.0
2006-01-20 12:20:00,30.9,31.0,30.89,31.0,33500.0,20.0557,20.1206,20.0492,20.1206,33500.0
2006-01-20 12:30:00,30.99,31.01,30.98,30.99,29400.0,20.1141,20.1271,20.1076,20.1141,29400.0
2006-01-20 12:40:00,30.98,30.99,30.87,30.88,44400.0,20.1076,20.1141,20.0362,20.0427,44400.0
2006-01-20 12:50:00,30.89,30.95,30.88,30.95,28300.0,20.0492,20.0881,20.0427,20.0881,28300.0
2006-01-20 13:00:00,30.93,30.95,30.84,30.87,29600.0,20.0751,20.0881,20.0167,20.0362,29600.0
2006-01-20 13:10:00,30.87,30.91,30.85,30.87,19200.0,20.0362,20.0622,20.0232,20.0362,19200.0
2006-01-20 13:20:00,30.87,30.89,30.83,30.89,37300.0,20.0362,20.0492,20.0102,20.0492,37300.0
2006-01-20 13:30:00,30.88,30.88,30.8,30.85,28000.0,20.0427,20.0427,19.9908,20.0232,28000.0
2006-01-20 13:40:00,30.86,30.9,30.83,30.89,51500.0,20.0297,20.0557,20.0102,20.0492,51500.0
2006-01-20 13:50:00,30.9,30.91,30.82,30.86,54800.0,20.0557,20.0622,20.0038,20.0297,54800.0
2006-01-20 14:00:00,30.86,30.87,30.82,30.86,24300.0,20.0297,20.0362,20.0038,20.0297,24300.0
2006-01-20 14:10:00,30.84,30.88,30.77,30.88,43200.0,20.0167,20.0427,19.9713,20.0427,43200.0
2006-01-20 14:20:00,30.88,30.95,30.86,30.94,44600.0,20.0427,20.0881,20.0297,20.0816,44600.0
2006-01-20 14:30:00,30.94,30.94,30.82,30.83,28700.0,20.0816,20.0816,20.0038,20.0102,28700.0
2006-01-20 14:40:00,30.82,30.84,30.77,30.78,80100.0,20.0038,20.0167,19.9713,19.9778,80100.0
2006-01-20 14:50:00,30.78,30.84,30.75,30.75,64200.0,19.9778,20.0167,19.9583,19.9583,64200.0
2006-01-20 15:00:00,30.75,30.8,30.62,30.8,87500.0,19.9583,19.9908,19.8739,19.9908,87500.0
2006-01-20 15:10:00,30.79,30.8,30.77,30.78,55400.0,19.9843,19.9908,19.9713,19.9778,55400.0
2006-01-20 15:20:00,30.78,30.81,30.71,30.74,64500.0,19.9778,19.9973,19.9324,19.9518,64500.0
2006-01-20 15:30:00,30.74,30.75,30.67,30.69,105400.0,19.9518,19.9583,19.9064,19.9194,105400.0
2006-01-20 15:40:00,30.69,30.69,30.5,30.56,162700.0,19.9194,19.9194,19.7961,19.835,162700.0
2006-01-20 15:50:00,30.57,30.68,30.55,30.62,113300.0,19.8415,19.9129,19.8285,19.8739,113300.0
2006-01-23 09:30:00,30.65,30.75,30.0,30.56,240000.0,19.8934,19.9583,19.4715,19.835,240000.0
2006-01-23 09:40:00,30.5,30.62,30.5,30.59,130600.0,19.7961,19.8739,19.7961,19.8545,130600.0
2006-01-23 09:50:00,30.59,30.69,30.48,30.5,166500.0,19.8545,19.9194,19.7831,19.7961,166500.0
2006-01-23 10:00:00,30.52,30.72,30.46,30.67,103100.0,19.809,19.9388,19.7701,19.9064,103100.0
2006-01-23 10:10:00,30.67,30.79,30.59,30.62,66500.0,19.9064,19.9843,19.8545,19.8739,66500.0
2006-01-23 10:20:00,30.62,30.77,30.62,30.74,56200.0,19.8739,19.9713,19.8739,19.9518,56200.0
2006-01-23 10:30:00,30.77,30.8,30.7,30.71,52800.0,19.9713,19.9908,19.9259,19.9324,52800.0
2006-01-23 10:40:00,30.71,30.78,30.67,30.72,26600.0,19.9324,19.9778,19.9064,19.9388,26600.0
2006-01-23 10:50:00,30.72,30.78,30.71,30.77,56700.0,19.9388,19.9778,19.9324,19.9713,56700.0
2006-01-23 11:00:00,30.77,30.86,30.76,30.85,50500.0,19.9713,20.0297,19.9648,20.0232,50500.0
2006-01-23 11:10:00,30.85,30.91,30.85,30.88,40000.0,20.0232,20.0622,20.0232,20.0427,40000.0
2006-01-23 11:20:00,30.88,31.0,30.87,31.0,62400.0,20.0427,20.1206,20.0362,20.1206,62400.0
2006-01-23 11:30:00,30.99,31.04,30.98,30.99,82900.0,20.1141,20.1465,20.1076,20.1141,82900.0
2006-01-23 11:40:00,31.0,31.03,30.97,31.03,91200.0,20.1206,20.1401,20.1011,20.1401,91200.0
2006-01-23 11:50:00,31.03,31.1,30.98,30.99,54900.0,20.1401,20.1855,20.1076,20.1141,54900.0
2006-01-23 12:00:00,31.0,31.04,30.98,30.98,56600.0,20.1206,20.1465,20.1076,20.1076,56600.0
2006-01-23 12:10:00,30.98,31.05,30.95,31.0,72600.0,20.1076,20.153,20.0881,20.1206,72600.0
2006-01-23 12:20:00,31.03,31.04,30.97,30.98,23300.0,20.1401,20.1465,20.1011,20.1076,23300.0
2006-01-23 12:30:00,30.98,31.04,30.97,31.01,37500.0,20.1076,20.1465,20.1011,20.1271,37500.0
2006-01-23 12:40:00,30.99,31.02,30.95,30.99,24900.0,20.1141,20.1336,20.0881,20.1141,24900.0
2006-01-23 12:50:00,30.97,31.09,30.96,30.98,103500.0,20.1011,20.179,20.0946,20.1076,103500.0
2006-01-23 13:00:00,30.97,31.07,30.97,31.01,70700.0,20.1011,20.166,20.1011,20.1271,70700.0
2006-01-23 13:10:00,31.01,31.03,30.99,31.01,31800.0,20.1271,20.1401,20.1141,20.1271,31800.0
2006-01-23 13:20:00,31.0,31.13,31.0,31.11,44700.0,20.1206,20.205,20.1206,20.192,44700.0
2006-01-23 13:30:00,31.12,31.25,31.12,31.16,105600.0,20.1985,20.2828,20.1985,20.2244,105600.0
2006-01-23 13:40:00,31.17,31.21,31.1,31.18,60200.0,20.2309,20.2569,20.1855,20.2374,60200.0
2006-01-23 13:50:00,31.17,31.2,31.09,31.14,45700.0,20.2309,20.2504,20.179,20.2114,45700.0
2006-01-23 14:00:00,31.14,31.29,31.12,31.26,57600.0,20.2114,20.3088,20.1985,20.2893,57600.0
2006-01-23 14:10:00,31.26,31.3,31.09,31.2,130900.0,20.2893,20.3153,20.179,20.2504,130900.0
2006-01-23 14:20:00,31.2,31.27,31.17,31.17,103400.0,20.2504,20.2958,20.2309,20.2309,103400.0
2006-01-23 14:30:00,31.17,31.23,31.1,31.11,74100.0,20.2309,20.2699,20.1855,20.192,74100.0
2006-01-23 14:40:00,31.11,31.12,31.04,31.07,108500.0,20.192,20.1985,20.1465,20.166,108500.0
2006-01-23 14:50:00,31.07,31.15,31.05,31.13,73500.0,20.166,20.2179,20.153,20.205,73500.0
2006-01-23 15:00:00,31.13,31.13,31.1,31.11,31700.0,20.205,20.205,20.1855,20.192,31700.0
2006-01-23 15:10:00,31.1,31.11,31.02,31.03,30200.0,20.1855,20.192,20.1336,20.1401,30200.0
2006-01-23 15:20:00,31.03,31.08,31.0,31.0,31200.0,20.1401,20.1725,20.1206,20.1206,31200.0
2006-01-23 15:30:00,31.0,31.05,30.98,30.99,44900.0,20.1206,20.153,20.1076,20.1141,44900.0
2006-01-23 15:40:00,30.99,31.02,30.91,30.99,63700.0,20.1141,20.1336,20.0622,20.1141,63700.0
2006-01-23 15:50:00,31.02,31.02,30.91,30.93,87200.0,20.1336,20.1336,20.0622,20.0751,87200.0
2006-01-24 09:30:00,30.93,31.0,30.91,30.99,56900.0,20.0751,20.1206,20.0622,20.1141,56900.0
2006-01-24 09:40:00,30.99,31.25,30.93,31.12,53800.0,20.1141,20.2828,20.0751,20.1985,53800.0
2006-01-24 09:50:00,31.12,31.15,31.06,31.09,26300.0,20.1985,20.2179,20.1595,20.179,26300.0
2006-01-24 10:00:00,31.1,31.11,30.98,30.98,24600.0,20.1855,20.192,20.1076,20.1076,24600.0
2006-01-24 10:10:00,30.98,31.11,30.97,31.08,45900.0,20.1076,20.192,20.1011,20.1725,45900.0
2006-01-24 10:20:00,31.12,31.12,30.98,30.99,21100.0,20.1985,20.1985,20.1076,20.1141,21100.0
2006-01-24 10:30:00,30.98,31.07,30.96,31.02,46500.0,20.1076,20.166,20.0946,20.1336,46500.0
2006-01-24 10:40:00,31.03,31.1,31.02,31.09,13100.0,20.1401,20.1855,20.1336,20.179,13100.0
2006-01-24 10:50:00,31.1,31.1,31.0,31.06,39800.0,20.1855,20.1855,20.1206,20.1595,39800.0
2006-01-24 11:00:00,31.06,31.1,31.05,31.07,26700.0,20.1595,20.1855,20.153,20.166,26700.0
2006-01-24 11:10:00,31.07,31.08,31.05,31.07,16800.0,20.166,20.1725,20.153,20.166,16800.0
2006-01-24 11:20:00,31.07,31.1,31.05,31.08,22700.0,20.166,20.1855,20.153,20.1725,22700.0
2006-01-24 11:30:00,31.08,31.09,31.05,31.06,27500.0,20.1725,20.179,20.153,20.1595,27500.0
2006-01-24 11:40:00,31.07,31.11,31.07,31.1,16700.0,20.166,20.192,20.166,20.1855,16700.0
2006-01-24 11:50:00,31.1,31.12,31.05,31.05,16200.0,20.1855,20.1985,20.153,20.153,16200.0
2006-01-24 12:00:00,31.05,31.14,31.05,31.13,53700.0,20.153,20.2114,20.153,20.205,53700.0
2006-01-24 12:10:00,31.12,31.18,31.1,31.1,50700.0,20.1985,20.2374,20.1855,20.1855,50700.0
2006-01-24 12:20:00,31.09,31.09,31.06,31.08,15300.0,20.179,20.179,20.1595,20.1725,15300.0
2006-01-24 12:30:00,31.08,31.24,31.07,31.14,75300.0,20.1725,20.2764,20.166,20.2114,75300.0
2006-01-24 12:40:00,31.14,31.15,31.09,31.11,13300.0,20.2114,20.2179,20.179,20.192,13300.0
2006-01-24 12:50:00,31.13,31.22,31.11,31.11,44200.0,20.205,20.2634,20.192,20.192,44200.0
2006-01-24 13:00:00,31.12,31.15,31.05,31.06,17700.0,20.1985,20.2179,20.153,20.1595,17700.0
2006-01-24 13:10:00,31.06,31.1,31.03,31.03,33400.0,20.1595,20.1855,20.1401,20.1401,33400.0
2006-01-24 13:20:00,31.03,31.03,30.95,30.99,28100.0,20.1401,20.1401,20.0881,20.1141,28100.0
2006-01-24 13:30:00,30.99,31.02,30.97,30.98,22200.0,20.1141,20.1336,20.1011,20.1076,22200.0
2006-01-24 13:40:00,30.98,31.02,30.96,31.02,35000.0,20.1076,20.1336,20.0946,20.1336,35000.0
2006-01-24 13:50:00,31.02,31.12,31.02,31.11,31600.0,20.1336,20.1985,20.1336,20.192,31600.0
2006-01-24 14:00:00,31.12,31.22,31.12,31.18,35000.0,20.1985,20.2634,20.1985,20.2374,35000.0
2006-01-24 14:10:00,31.19,31.25,31.1,31.1,32700.0,20.2439,20.2828,20.1855,20.1855,32700.0
2006-01-24 14:20:00,31.12,31.14,31.05,31.1,20000.0,20.1985,20.2114,20.153,20.1855,20000.0
2006-01-24 14:30:00,31.1,31.11,31.01,31.01,20300.0,20.1855,20.192,20.1271,20.1271,20300.0
2006-01-24 14:40:00,31.04,31.04,30.98,31.0,24600.0,20.1465,20.1465,20.1076,20.1206,24600.0
2006-01-24 14:50:00,31.0,31.06,30.96,30.98,24100.0,20.1206,20.1595,20.0946,20.1076,24100.0
2006-01-24 15:00:00,30.98,31.01,30.97,30.98,35400.0,20.1076,20.1271,20.1011,20.1076,35400.0
2006-01-24 15:10:00,30.98,31.01,30.96,30.98,31300.0,20.1076,20.1271,20.0946,20.1076,31300.0
2006-01-24 15:20:00,30.99,31.0,30.95,31.0,29200.0,20.1141,20.1206,20.0881,20.1206,29200.0
2006-01-24 15:30:00,31.01,31.03,30.98,31.02,46500.0,20.1271,20.1401,20.1076,20.1336,46500.0
2006-01-24 15:40:00,31.02,31.04,30.99,31.02,55700.0,20.1336,20.1465,20.1141,20.1336,55700.0
2006-01-24 15:50:00,31.03,31.03,30.98,30.98,67900.0,20.1401,20.1401,20.1076,20.1076,67900.0
2006-01-25 09:30:00,31.1,31.13,30.91,30.99,27700.0,20.1855,20.205,20.0622,20.1141,27700.0
2006-01-25 09:40:00,30.96,31.0,30.9,30.99,26600.0,20.0946,20.1206,20.0557,20.1141,26600.0
2006-01-25 09:50:00,30.99,31.02,30.95,31.0,83400.0,20.1141,20.1336,20.0881,20.1206,83400.0
2006-01-25 10:00:00,31.0,31.11,31.0,31.06,38400.0,20.1206,20.192,20.1206,20.1595,38400.0
2006-01-25 10:10:00,31.08,31.14,30.99,30.99,74500.0,20.1725,20.2114,20.1141,20.1141,74500.0
2006-01-25 10:20:00,31.0,31.0,30.58,30.72,188800.0,20.1206,20.1206,19.848,19.9388,188800.0
2006-01-25 10:30:00,30.71,30.77,30.55,30.77,98500.0,19.9324,19.9713,19.8285,19.9713,98500.0
2006-01-25 10:40:00,30.76,30.93,30.76,30.84,43000.0,19.9648,20.0751,19.9648,20.0167,43000.0
2006-01-25 10:50:00,30.86,30.89,30.77,30.78,52200.0,20.0297,20.0492,19.9713,19.9778,52200.0
2006-01-25 11:00:00,30.79,30.85,30.78,30.8,37100.0,19.9843,20.0232,19.9778,19.9908,37100.0
2006-01-25 11:10:00,30.81,30.94,30.75,30.94,37800.0,19.9973,20.0816,19.9583,20.0816,37800.0
2006-01-25 11:20:00,30.95,30.97,30.84,30.85,28200.0,20.0881,20.1011,20.0167,20.0232,28200.0
2006-01-25 11:30:00,30.84,30.87,30.75,30.78,59900.0,20.0167,20.0362,19.9583,19.9778,59900.0
2006-01-25 11:40:00,30.79,30.85,30.71,30.75,24200.0,19.9843,20.0232,19.9324,19.9583,24200.0
2006-01-25 11:50:00,30.73,30.78,30.72,30.74,75200.0,19.9453,19.9778,19.9388,19.9518,75200.0
2006-01-25 12:00:00,30.74,30.77,30.72,30.77,33800.0,19.9518,19.9713,19.9388,19.9713,33800.0
2006-01-25 12:10:00,30.78,30.78,30.68,30.73,34600.0,19.9778,19.9778,19.9129,19.9453,34600.0
2006-01-25 12:20:00,30.74,30.74,30.59,30.66,19700.0,19.9518,19.9518,19.8545,19.8999,19700.0
2006-01-25 12:30:00,30.7,30.75,30.69,30.75,47300.0,19.9259,19.9583,19.9194,19.9583,47300.0
2006-01-25 12:40:00,30.74,30.8,30.72,30.75,80700.0,19.9518,19.9908,19.9388,19.9583,80700.0
2006-01-25 12:50:00,30.75,30.83,30.75,30.79,68100.0,19.9583,20.0102,19.9583,19.9843,68100.0
2006-01-25 13:00:00,30.79,30.83,30.75,30.79,97200.0,19.9843,20.0102,19.9583,19.9843,97200.0
2006-01-25 13:10:00,30.79,30.8,30.75,30.76,27600.0,19.9843,19.9908,19.9583,19.9648,27600.0
2006-01-25 13:20:00,30.75,30.8,30.71,30.74,24400.0,19.9583,19.9908,19.9324,19.9518,24400.0
2006-01-25 13:30:00,30.73,30.8,30.73,30.76,18700.0,19.9453,19.9908,19.9453,19.9648,18700.0
2006-01-25 13:40:00,30.76,30.82,30.76,30.78,60000.0,19.9648,20.0038,19.9648,19.9778,60000.0
2006-01-25 13:50:00,30.77,30.8,30.76,30.8,16100.0,19.9713,19.9908,19.9648,19.9908,16100.0
2006-01-25 14:00:00,30.79,30.82,30.73,30.81,22400.0,19.9843,20.0038,19.9453,19.9973,22400.0
2006-01-25 14:10:00,30.81,30.88,30.79,30.85,28700.0,19.9973,20.0427,19.9843,20.0232,28700.0
2006-01-25 14:20:00,30.85,30.89,30.83,30.86,14300.0,20.0232,20.0492,20.0102,20.0297,14300.0
2006-01-25 14:30:00,30.86,30.88,30.8,30.82,19900.0,20.0297,20.0427,19.9908,20.0038,19900.0
2006-01-25 14:40:00,30.82,30.86,30.73,30.73,32100.0,20.0038,20.0297,19.9453,19.9453,32100.0
2006-01-25 14:50:00,30.74,30.8,30.72,30.73,26900.0,19.9518,19.9908,19.9388,19.9453,26900.0
2006-01-25 15:00:00,30.74,30.83,30.74,30.8,51900.0,19.9518,20.0102,19.9518,19.9908,51900.0
2006-01-25 15:10:00,30.8,30.83,30.76,30.81,36100.0,19.9908,20.0102,19.9648,19.9973,36100.0
2006-01-25 15:20:00,30.82,30.95,30.81,30.88,69300.0,20.0038,20.0881,19.9973,20.0427,69300.0
2006-01-25 15:30:00,30.88,30.88,30.78,30.83,58600.0,20.0427,20.0427,19.9778,20.0102,58600.0
2006-01-25 15:40:00,30.83,30.89,30.8,30.84,66500.0,20.0102,20.0492,19.9908,20.0167,66500.0
2006-01-25 15:50:00,30.84,30.89,30.83,30.89,107700.0,20.0167,20.0492,20.0102,20.0492,107700.0
2006-01-26 09:30:00,31.01,31.3,31.01,31.27,94500.0,20.1271,20.3153,20.1271,20.2958,94500.0
2006-01-26 09:40:00,31.27,31.3,31.24,31.24,39400.0,20.2958,20.3153,20.2764,20.2764,39400.0
2006-01-26 09:50:00,31.21,31.28,31.16,31.18,31500.0,20.2569,20.3023,20.2244,20.2374,31500.0
2006-01-26 10:00:00,31.19,31.25,31.15,31.25,73800.0,20.2439,20.2828,20.2179,20.2828,73800.0
2006-01-26 10:10:00,31.26,31.3,31.26,31.3,50700.0,20.2893,20.3153,20.2893,20.3153,50700.0
2006-01-26 10:20:00,31.28,31.31,31.21,31.21,59000.0,20.3023,20.3218,20.2569,20.2569,59000.0
2006-01-26 10:30:00,31.22,31.22,31.06,31.06,66400.0,20.2634,20.2634,20.1595,20.1595,66400.0
2006-01-26 10:40:00,31.06,31.08,31.0,31.01,52900.0,20.1595,20.1725,20.1206,20.1271,52900.0
2006-01-26 10:50:00,31.02,31.12,31.02,31.12,46000.0,20.1336,20.1985,20.1336,20.1985,46000.0
2006-01-26 11:00:00,31.13,31.17,31.1,31.15,36900.0,20.205,20.2309,20.1855,20.2179,36900.0
2006-01-26 11:10:00,31.15,31.18,31.07,31.08,66400.0,20.2179,20.2374,20.166,20.1725,66400.0
2006-01-26 11:20:00,31.08,31.17,31.07,31.1,44500.0,20.1725,20.2309,20.166,20.1855,44500.0
2006-01-26 11:30:00,31.13,31.25,31.12,31.21,17700.0,20.205,20.2828,20.1985,20.2569,17700.0
2006-01-26 11:40:00,31.21,31.24,31.18,31.22,34600.0,20.2569,20.2764,20.2374,20.2634,34600.0
2006-01-26 11:50:00,31.22,31.23,31.2,31.22,24600.0,20.2634,20.2699,20.2504,20.2634,24600.0
2006-01-26 12:00:00,31.22,31.3,31.22,31.26,24400.0,20.2634,20.3153,20.2634,20.2893,24400.0
2006-01-26 12:10:00,31.26,31.27,31.23,31.23,12400.0,20.2893,20.2958,20.2699,20.2699,12400.0
2006-01-26 12:20:00,31.23,31.24,31.21,31.21,29500.0,20.2699,20.2764,20.2569,20.2569,29500.0
2006-01-26 12:30:00,31.22,31.22,31.07,31.07,32100.0,20.2634,20.2634,20.166,20.166,32100.0
2006-01-26 12:40:00,31.07,31.1,31.07,31.09,24700.0,20.166,20.1855,20.166,20.179,24700.0
2006-01-26 12:50:00,31.08,31.08,31.01,31.02,29500.0,20.1725,20.1725,20.1271,20.1336,29500.0
2006-01-26 13:00:00,31.01,31.06,30.99,30.99,31300.0,20.1271,20.1595,20.1141,20.1141,31300.0
2006-01-26 13:10:00,30.98,31.03,30.98,31.03,17900.0,20.1076,20.1401,20.1076,20.1401,17900.0
2006-01-26 13:20:00,31.03,31.03,31.0,31.0,22000.0,20.1401,20.1401,20.1206,20.1206,22000.0
2006-01-26 13:30:00,30.99,31.02,30.95,31.01,16800.0,20.1141,20.1336,20.0881,20.1271,16800.0
2006-01-26 13:40:00,31.0,31.01,30.95,30.97,14300.0,20.1206,20.1271,20.0881,20.1011,14300.0
2006-01-26 13:50:00,30.97,31.02,30.93,30.99,34600.0,20.1011,20.1336,20.0751,20.1141,34600.0
2006-01-26 14:00:00,31.0,31.08,31.0,31.06,36300.0,20.1206,20.1725,20.1206,20.1595,36300.0
2006-01-26 14:10:00,31.06,31.09,31.0,31.0,52800.0,20.1595,20.179,20.1206,20.1206,52800.0
2006-01-26 14:20:00,31.0,31.0,30.92,30.92,52000.0,20.1206,20.1206,20.0687,20.0687,52000.0
2006-01-26 14:30:00,30.91,30.93,30.9,30.91,23200.0,20.0622,20.0751,20.0557,20.0622,23200.0
2006-01-26 14:40:00,30.91,30.92,30.84,30.87,71500.0,20.0622,20.0687,20.0167,20.0362,71500.0
2006-01-26 14:50:00,30.87,30.95,30.86,30.93,36600.0,20.0362,20.0881,20.0297,20.0751,36600.0
2006-01-26 15:00:00,30.92,30.97,30.9,30.95,59100.0,20.0687,20.1011,20.0557,20.0881,59100.0
2006-01-26 15:10:00,30.95,30.97,30.93,30.95,64100.0,20.0881,20.1011,20.0751,20.0881,64100.0
2006-01-26 15:20:00,30.94,30.97,30.93,30.96,100100.0,20.0816,20.1011,20.0751,20.0946,100100.0
2006-01-26 15:30:00,30.96,30.97,30.92,30.93,114500.0,20.0946,20.1011,20.0687,20.0751,114500.0
2006-01-26 15:40:00,30.93,30.94,30.87,30.87,33700.0,20.0751,20.0816,20.0362,20.0362,33700.0
2006-01-26 15:50:00,30.87,30.9,30.86,30.87,66200.0,20.0362,20.0557,20.0297,20.0362,66200.0
2006-01-27 09:30:00,30.85,30.88,30.65,30.79,51300.0,20.0232,20.0427,19.8934,19.9843,51300.0
2006-01-27 09:40:00,30.79,30.94,30.79,30.92,43300.0,19.9843,20.0816,19.9843,20.0687,43300.0
2006-01-27 09:50:00,30.92,30.95,30.85,30.9,73800.0,20.0687,20.0881,20.0232,20.0557,73800.0
2006-01-27 10:00:00,30.92,31.11,30.85,30.99,49300.0,20.0687,20.192,20.0232,20.1141,49300.0
2006-01-27 10:10:00,30.99,31.07,30.9,30.93,92100.0,20.1141,20.166,20.0557,20.0751,92100.0
2006-01-27 10:20:00,30.94,30.95,30.88,30.9,55500.0,20.0816,20.0881,20.0427,20.0557,55500.0
2006-01-27 10:30:00,30.9,30.98,30.87,30.96,74400.0,20.0557,20.1076,20.0362,20.0946,74400.0
2006-01-27 10:40:00,30.96,30.98,30.94,30.96,54400.0,20.0946,20.1076,20.0816,20.0946,54400.0
2006-01-27 10:50:00,30.96,31.02,30.92,30.93,25500.0,20.0946,20.1336,20.0687,20.0751,25500.0
2006-01-27 11:00:00,30.93,30.97,30.89,30.97,44100.0,20.0751,20.1011,20.0492,20.1011,44100.0
2006-01-27 11:10:00,30.96,31.0,30.95,30.97,51100.0,20.0946,20.1206,20.0881,20.1011,51100.0
2006-01-27 11:20:00,30.96,30.96,30.9,30.9,43500.0,20.0946,20.0946,20.0557,20.0557,43500.0
2006-01-27 11:30:00,30.9,30.96,30.87,30.95,40200.0,20.0557,20.0946,20.0362,20.0881,40200.0
2006-01-27 11:40:00,30.93,30.93,30.85,30.89,49400.0,20.0751,20.0751,20.0232,20.0492,49400.0
2006-01-27 11:50:00,30.88,30.95,30.88,30.94,37700.0,20.0427,20.0881,20.0427,20.0816,37700.0
2006-01-27 12:00:00,30.94,30.94,30.9,30.91,40200.0,20.0816,20.0816,20.0557,20.0622,40200.0
2006-01-27 12:10:00,30.92,30.92,30.88,30.9,41600.0,20.0687,20.0687,20.0427,20.0557,41600.0
2006-01-27 12:20:00,30.89,30.95,30.89,30.94,29000.0,20.0492,20.0881,20.0492,20.0816,29000.0
2006-01-27 12:30:00,30.93,30.94,30.88,30.92,28800.0,20.0751,20.0816,20.0427,20.0687,28800.0
2006-01-27 12:40:00,30.92,30.92,30.87,30.9,15100.0,20.0687,20.0687,20.0362,20.0557,15100.0
2006-01-27 12:50:00,30.89,30.92,30.86,30.88,25300.0,20.0492,20.0687,20.0297,20.0427,25300.0
2006-01-27 13:00:00,30.89,30.92,30.86,30.9,55700.0,20.0492,20.0687,20.0297,20.0557,55700.0
2006-01-27 13:10:00,30.91,30.92,30.83,30.87,41500.0,20.0622,20.0687,20.0102,20.0362,41500.0
2006-01-27 13:20:00,30.88,30.89,30.81,30.82,27900.0,20.0427,20.0492,19.9973,20.0038,27900.0
2006-01-27 13:30:00,30.82,30.82,30.61,30.67,80300.0,20.0038,20.0038,19.8675,19.9064,80300.0
2006-01-27 13:40:00,30.67,30.68,30.62,30.67,25800.0,19.9064,19.9129,19.8739,19.9064,25800.0
2006-01-27 13:50:00,30.67,30.75,30.63,30.75,100100.0,19.9064,19.9583,19.8804,19.9583,100100.0
2006-01-27 14:00:00,30.75,30.8,30.75,30.79,66600.0,19.9583,19.9908,19.9583,19.9843,66600.0
2006-01-27 14:10:00,30.79,30.8,30.79,30.8,55900.0,19.9843,19.9908,19.9843,19.9908,55900.0
2006-01-27 14:20:00,30.8,30.83,30.77,30.78,29900.0,19.9908,20.0102,19.9713,19.9778,29900.0
2006-01-27 14:30:00,30.79,30.83,30.78,30.8,23100.0,19.9843,20.0102,19.9778,19.9908,23100.0
2006-01-27 14:40:00,30.8,30.81,30.8,30.81,46900.0,19.9908,19.9973,19.9908,19.9973,46900.0
2006-01-27 14:50:00,30.81,30.89,30.8,30.89,68600.0,19.9973,20.0492,19.9908,20.0492,68600.0
2006-01-27 15:00:00,30.89,30.93,30.88,30.88,92100.0,20.0492,20.0751,20.0427,20.0427,92100.0
2006-01-27 15:10:00,30.88,30.9,30.85,30.87,56900.0,20.0427,20.0557,20.0232,20.0362,56900.0
2006-01-27 15:20:00,30.87,30.87,30.79,30.8,54700.0,20.0362,20.0362,19.9843,19.9908,54700.0
2006-01-27 15:30:00,30.8,30.89,30.78,30.89,47600.0,19.9908,20.0492,19.9778,20.0492,47600.0
2006-01-27 15:40:00,30.89,30.9,30.86,30.88,58600.0,20.0492,20.0557,20.0297,20.0427,58600.0
2006-01-27 15:50:00,30.88,30.91,30.83,30.9,205300.0,20.0427,20.0622,20.0102,20.0557,205300.0
2006-01-30 09:30:00,30.9,31.0,30.77,30.9,39700.0,20.0557,20.1206,19.9713,20.0557,39700.0
2006-01-30 09:40:00,30.89,30.94,30.84,30.86,50000.0,20.0492,20.0816,20.0167,20.0297,50000.0
2006-01-30 09:50:00,30.9,30.97,30.86,30.88,127900.0,20.0557,20.1011,20.0297,20.0427,127900.0
2006-01-30 10:00:00,30.88,30.94,30.87,30.9,31500.0,20.0427,20.0816,20.0362,20.0557,31500.0
2006-01-30 10:10:00,30.91,30.96,30.84,30.84,50200.0,20.0622,20.0946,20.0167,20.0167,50200.0
2006-01-30 10:20:00,30.83,30.9,30.82,30.89,29800.0,20.0102,20.0557,20.0038,20.0492,29800.0
2006-01-30 10:30:00,30.89,30.9,30.86,30.9,105300.0,20.0492,20.0557,20.0297,20.0557,105300.0
2006-01-30 10:40:00,30.89,30.92,30.86,30.86,65100.0,20.0492,20.0687,20.0297,20.0297,65100.0
2006-01-30 10:50:00,30.86,30.89,30.85,30.89,18400.0,20.0297,20.0492,20.0232,20.0492,18400.0
2006-01-30 11:00:00,30.87,30.89,30.85,30.85,29000.0,20.0362,20.0492,20.0232,20.0232,29000.0
2006-01-30 11:10:00,30.85,30.86,30.85,30.86,9700.0,20.0232,20.0297,20.0232,20.0297,9700.0
2006-01-30 11:20:00,30.85,30.86,30.73,30.75,125100.0,20.0232,20.0297,19.9453,19.9583,125100.0
2006-01-30 11:30:00,30.74,30.74,30.66,30.67,40200.0,19.9518,19.9518,19.8999,19.9064,40200.0
2006-01-30 11:40:00,30.67,30.69,30.65,30.67,36400.0,19.9064,19.9194,19.8934,19.9064,36400.0
2006-01-30 11:50:00,30.66,30.66,30.58,30.58,31200.0,19.8999,19.8999,19.848,19.848,31200.0
2006-01-30 12:00:00,30.58,30.65,30.58,30.63,17100.0,19.848,19.8934,19.848,19.8804,17100.0
2006-01-30 12:10:00,30.65,30.65,30.6,30.64,27900.0,19.8934,19.8934,19.861,19.8869,27900.0
2006-01-30 12:20:00,30.64,30.67,30.62,30.64,21700.0,19.8869,19.9064,19.8739,19.8869,21700.0
2006-01-30 12:30:00,30.64,30.67,30.62,30.64,23700.0,19.8869,19.9064,19.8739,19.8869,23700.0
2006-01-30 12:40:00,30.64,30.67,30.62,30.63,17000.0,19.8869,19.9064,19.8739,19.8804,17000.0
2006-01-30 12:50:00,30.63,30.7,30.6,30.68,21800.0,19.8804,19.9259,19.861,19.9129,21800.0
2006-01-30 13:00:00,30.66,30.69,30.62,30.69,13300.0,19.8999,19.9194,19.8739,19.9194,13300.0
2006-01-30 13:10:00,30.67,30.68,30.65,30.66,25300.0,19.9064,19.9129,19.8934,19.8999,25300.0
2006-01-30 13:20:00,30.66,30.66,30.65,30.66,13700.0,19.8999,19.8999,19.8934,19.8999,13700.0
2006-01-30 13:30:00,30.65,30.67,30.65,30.67,19500.0,19.8934,19.9064,19.8934,19.9064,19500.0
2006-01-30 13:40:00,30.66,30.69,30.66,30.68,18200.0,19.8999,19.9194,19.8999,19.9129,18200.0
2006-01-30 13:50:00,30.68,30.71,30.68,30.7,15600.0,19.9129,19.9324,19.9129,19.9259,15600.0
2006-01-30 14:00:00,30.7,30.71,30.69,30.7,40200.0,19.9259,19.9324,19.9194,19.9259,40200.0
2006-01-30 14:10:00,30.71,30.71,30.69,30.7,25100.0,19.9324,19.9324,19.9194,19.9259,25100.0
2006-01-30 14:20:00,30.7,30.71,30.69,30.7,36200.0,19.9259,19.9324,19.9194,19.9259,36200.0
2006-01-30 14:30:00,30.71,30.73,30.7,30.73,21300.0,19.9324,19.9453,19.9259,19.9453,21300.0
2006-01-30 14:40:00,30.72,30.73,30.67,30.69,39900.0,19.9388,19.9453,19.9064,19.9194,39900.0
2006-01-30 14:50:00,30.68,30.73,30.67,30.72,38100.0,19.9129,19.9453,19.9064,19.9388,38100.0
2006-01-30 15:00:00,30.72,30.73,30.7,30.7,32000.0,19.9388,19.9453,19.9259,19.9259,32000.0
2006-01-30 15:10:00,30.7,30.72,30.69,30.69,50800.0,19.9259,19.9388,19.9194,19.9194,50800.0
2006-01-30 15:20:00,30.69,30.69,30.65,30.67,49600.0,19.9194,19.9194,19.8934,19.9064,49600.0
2006-01-30 15:30:00,30.67,30.73,30.65,30.68,80300.0,19.9064,19.9453,19.8934,19.9129,80300.0
2006-01-30 15:40:00,30.67,30.68,30.59,30.61,108500.0,19.9064,19.9129,19.8545,19.8675,108500.0
2006-01-30 15:50:00,30.61,30.63,30.58,30.61,110100.0,19.8675,19.8804,19.848,19.8675,110100.0
2006-01-31 09:30:00,30.67,30.76,30.61,30.62,108400.0,19.9064,19.9648,19.8675,19.8739,108400.0
2006-01-31 09:40:00,30.62,30.66,30.5,30.53,64200.0,19.8739,19.8999,19.7961,19.8155,64200.0
2006-01-31 09:50:00,30.53,30.66,30.53,30.63,91400.0,19.8155,19.8999,19.8155,19.8804,91400.0
2006-01-31 10:00:00,30.62,30.64,30.51,30.57,86000.0,19.8739,19.8869,19.8025,19.8415,86000.0
2006-01-31 10:10:00,30.56,30.59,30.51,30.52,48000.0,19.835,19.8545,19.8025,19.809,48000.0
2006-01-31 10:20:00,30.53,30.62,30.53,30.61,113300.0,19.8155,19.8739,19.8155,19.8675,113300.0
2006-01-31 10:30:00,30.61,30.61,30.52,30.57,194700.0,19.8675,19.8675,19.809,19.8415,194700.0
2006-01-31 10:40:00,30.57,30.66,30.57,30.66,115900.0,19.8415,19.8999,19.8415,19.8999,115900.0
2006-01-31 10:50:00,30.66,30.68,30.46,30.47,124800.0,19.8999,19.9129,19.7701,19.7766,124800.0
2006-01-31 11:00:00,30.47,30.49,30.38,30.43,50700.0,19.7766,19.7896,19.7182,19.7506,50700.0
2006-01-31 11:10:00,30.43,30.48,30.42,30.47,56800.0,19.7506,19.7831,19.7441,19.7766,56800.0
2006-01-31 11:20:00,30.47,30.5,30.44,30.5,95100.0,19.7766,19.7961,19.7571,19.7961,95100.0
2006-01-31 11:30:00,30.5,30.51,30.46,30.46,89800.0,19.7961,19.8025,19.7701,19.7701,89800.0
2006-01-31 11:40:00,30.47,30.5,30.45,30.46,69600.0,19.7766,19.7961,19.7636,19.7701,69600.0
2006-01-31 11:50:00,30.46,30.47,30.37,30.37,39000.0,19.7701,19.7766,19.7117,19.7117,39000.0
2006-01-31 12:00:00,30.38,30.39,30.35,30.39,12700.0,19.7182,19.7247,19.6987,19.7247,12700.0
2006-01-31 12:10:00,30.4,30.4,30.35,30.37,29100.0,19.7312,19.7312,19.6987,19.7117,29100.0
2006-01-31 12:20:00,30.39,30.4,30.37,30.38,18900.0,19.7247,19.7312,19.7117,19.7182,18900.0
2006-01-31 12:30:00,30.38,30.47,30.38,30.47,44500.0,19.7182,19.7766,19.7182,19.7766,44500.0
2006-01-31 12:40:00,30.47,30.47,30.39,30.42,39200.0,19.7766,19.7766,19.7247,19.7441,39200.0
2006-01-31 12:50:00,30.42,30.42,30.38,30.39,44900.0,19.7441,19.7441,19.7182,19.7247,44900.0
2006-01-31 13:00:00,30.4,30.45,30.38,30.38,41500.0,19.7312,19.7636,19.7182,19.7182,41500.0
2006-01-31 13:10:00,30.39,30.4,30.36,30.36,11100.0,19.7247,19.7312,19.7052,19.7052,11100.0
2006-01-31 13:20:00,30.37,30.37,30.29,30.3,31100.0,19.7117,19.7117,19.6598,19.6662,31100.0
2006-01-31 13:30:00,30.29,30.29,30.25,30.27,46000.0,19.6598,19.6598,19.6338,19.6468,46000.0
2006-01-31 13:40:00,30.27,30.3,30.26,30.3,39600.0,19.6468,19.6662,19.6403,19.6662,39600.0
2006-01-31 13:50:00,30.3,30.3,30.26,30.28,56300.0,19.6662,19.6662,19.6403,19.6533,56300.0
2006-01-31 14:00:00,30.28,30.29,30.22,30.23,42200.0,19.6533,19.6598,19.6143,19.6208,42200.0
2006-01-31 14:10:00,30.23,30.29,30.18,30.18,66800.0,19.6208,19.6598,19.5884,19.5884,66800.0
2006-01-31 14:20:00,30.16,30.18,30.04,30.15,89500.0,19.5754,19.5884,19.4975,19.5689,89500.0
2006-01-31 14:30:00,30.15,30.2,30.1,30.13,60600.0,19.5689,19.6013,19.5364,19.5559,60600.0
2006-01-31 14:40:00,30.14,30.16,30.02,30.14,78900.0,19.5624,19.5754,19.4845,19.5624,78900.0
2006-01-31 14:50:00,30.14,30.24,30.08,30.19,122500.0,19.5624,19.6273,19.5235,19.5949,122500.0
2006-01-31 15:00:00,30.18,30.28,30.18,30.25,177000.0,19.5884,19.6533,19.5884,19.6338,177000.0
2006-01-31 15:10:00,30.25,30.42,30.24,30.4,160600.0,19.6338,19.7441,19.6273,19.7312,160600.0
2006-01-31 15:20:00,30.41,30.56,30.41,30.55,105600.0,19.7376,19.835,19.7376,19.8285,105600.0
2006-01-31 15:30:00,30.56,30.69,30.51,30.52,184600.0,19.835,19.9194,19.8025,19.809,184600.0
2006-01-31 15:40:00,30.53,30.54,30.49,30.49,102700.0,19.8155,19.822,19.7896,19.7896,102700.0
2006-01-31 15:50:00,30.48,30.49,30.4,30.41,198300.0,19.7831,19.7896,19.7312,19.7376,198300.0
2006-02-01 09:30:00,30.45,30.5,30.34,30.5,60600.0,19.7636,19.7961,19.6922,19.7961,60600.0
2006-02-01 09:40:00,30.49,30.5,30.3,30.37,38400.0,19.7896,19.7961,19.6662,19.7117,38400.0
2006-02-01 09:50:00,30.38,30.44,30.23,30.24,48800.0,19.7182,19.7571,19.6208,19.6273,48800.0
2006-02-01 10:00:00,30.24,30.3,30.13,30.25,112700.0,19.6273,19.6662,19.5559,19.6338,112700.0
2006-02-01 10:10:00,30.27,30.33,30.16,30.21,27200.0,19.6468,19.6857,19.5754,19.6078,27200.0
2006-02-01 10:20:00,30.21,30.26,30.21,30.25,34500.0,19.6078,19.6403,19.6078,19.6338,34500.0
2006-02-01 10:30:00,30.25,30.31,30.2,30.2,49600.0,19.6338,19.6727,19.6013,19.6013,49600.0
2006-02-01 10:40:00,30.2,30.21,30.09,30.11,43500.0,19.6013,19.6078,19.5299,19.5429,43500.0
2006-02-01 10:50:00,30.13,30.22,30.13,30.21,61900.0,19.5559,19.6143,19.5559,19.6078,61900.0
2006-02-01 11:00:00,30.21,30.25,30.11,30.11,83200.0,19.6078,19.6338,19.5429,19.5429,83200.0
2006-02-01 11:10:00,30.16,30.18,30.04,30.06,77700.0,19.5754,19.5884,19.4975,19.5105,77700.0
2006-02-01 11:20:00,30.05,30.11,30.03,30.11,113900.0,19.504,19.5429,19.491,19.5429,113900.0
2006-02-01 11:30:00,30.06,30.09,30.01,30.09,38500.0,19.5105,19.5299,19.478,19.5299,38500.0
2006-02-01 11:40:00,30.09,30.1,29.95,29.95,53300.0,19.5299,19.5364,19.4391,19.4391,53300.0
2006-02-01 11:50:00,29.96,30.18,29.94,30.12,60300.0,19.4456,19.5884,19.4326,19.5494,60300.0
2006-02-01 12:00:00,30.12,30.21,30.11,30.21,64700.0,19.5494,19.6078,19.5429,19.6078,64700.0
2006-02-01 12:10:00,30.2,30.21,30.07,30.11,25500.0,19.6013,19.6078,19.517,19.5429,25500.0
2006-02-01 12:20:00,30.11,30.15,30.09,30.14,29700.0,19.5429,19.5689,19.5299,19.5624,29700.0
2006-02-01 12:30:00,30.14,30.26,30.13,30.26,49000.0,19.5624,19.6403,19.5559,19.6403,49000.0
2006-02-01 12:40:00,30.26,30.27,30.19,30.21,14900.0,19.6403,19.6468,19.5949,19.6078,14900.0
2006-02-01 12:50:00,30.23,30.28,30.23,30.25,23300.0,19.6208,19.6533,19.6208,19.6338,23300.0
2006-02-01 13:00:00,30.25,30.27,30.25,30.25,82200.0,19.6338,19.6468,19.6338,19.6338,82200.0
2006-02-01 13:10:00,30.25,30.26,30.21,30.22,252700.0,19.6338,19.6403,19.6078,19.6143,252700.0
2006-02-01 13:20:00,30.21,30.24,30.15,30.21,105400.0,19.6078,19.6273,19.5689,19.6078,105400.0
2006-02-01 13:30:00,30.2,30.2,30.02,30.02,39800.0,19.6013,19.6013,19.4845,19.4845,39800.0
2006-02-01 13:40:00,30.04,30.05,30.0,30.05,36500.0,19.4975,19.504,19.4715,19.504,36500.0
2006-02-01 13:50:00,30.04,30.09,30.03,30.08,28200.0,19.4975,19.5299,19.491,19.5235,28200.0
2006-02-01 14:00:00,30.09,30.22,30.07,30.1,49000.0,19.5299,19.6143,19.517,19.5364,49000.0
2006-02-01 14:10:00,30.12,30.17,30.08,30.17,45000.0,19.5494,19.5819,19.5235,19.5819,45000.0
2006-02-01 14:20:00,30.17,30.17,30.01,30.03,40600.0,19.5819,19.5819,19.478,19.491,40600.0
2006-02-01 14:30:00,30.05,30.17,30.05,30.17,34400.0,19.504,19.5819,19.504,19.5819,34400.0
2006-02-01 14:40:00,30.16,30.24,30.16,30.24,53300.0,19.5754,19.6273,19.5754,19.6273,53300.0
2006-02-01 14:50:00,30.25,30.25,30.18,30.18,51200.0,19.6338,19.6338,19.5884,19.5884,51200.0
2006-02-01 15:00:00,30.19,30.22,30.16,30.2,44100.0,19.5949,19.6143,19.5754,19.6013,44100.0
2006-02-01 15:10:00,30.19,30.2,30.17,30.18,27400.0,19.5949,19.6013,19.5819,19.5884,27400.0
2006-02-01 15:20:00,30.18,30.18,30.09,30.12,42900.0,19.5884,19.5884,19.5299,19.5494,42900.0
2006-02-01 15:30:00,30.12,30.15,30.12,30.15,51700.0,19.5494,19.5689,19.5494,19.5689,51700.0
2006-02-01 15:40:00,30.15,30.16,30.1,30.13,101200.0,19.5689,19.5754,19.5364,19.5559,101200.0
2006-02-01 15:50:00,30.13,30.13,30.04,30.05,176500.0,19.5559,19.5559,19.4975,19.504,176500.0
2006-02-02 09:30:00,30.02,30.02,29.69,29.81,85000.0,19.4845,19.4845,19.2703,19.3482,85000.0
2006-02-02 09:40:00,29.81,30.0,29.8,30.0,84600.0,19.3482,19.4715,19.3417,19.4715,84600.0
2006-02-02 09:50:00,30.0,30.08,29.89,30.06,54300.0,19.4715,19.5235,19.4001,19.5105,54300.0
2006-02-02 10:00:00,30.07,30.16,30.01,30.16,57000.0,19.517,19.5754,19.478,19.5754,57000.0
2006-02-02 10:10:00,30.15,30.23,30.06,30.16,42700.0,19.5689,19.6208,19.5105,19.5754,42700.0
2006-02-02 10:20:00,30.15,30.26,30.11,30.15,53600.0,19.5689,19.6403,19.5429,19.5689,53600.0
2006-02-02 10:30:00,30.14,30.17,30.1,30.1,35300.0,19.5624,19.5819,19.5364,19.5364,35300.0
2006-02-02 10:40:00,30.1,30.13,29.98,29.98,45000.0,19.5364,19.5559,19.4586,19.4586,45000.0
2006-02-02 10:50:00,29.98,30.06,29.97,30.0,57700.0,19.4586,19.5105,19.4521,19.4715,57700.0
2006-02-02 11:00:00,30.0,30.05,29.93,29.98,75700.0,19.4715,19.504,19.4261,19.4586,75700.0
2006-02-02 11:10:00,29.96,30.05,29.94,29.94,38900.0,19.4456,19.504,19.4326,19.4326,38900.0
2006-02-02 11:20:00,29.96,30.06,29.96,30.0,63900.0,19.4456,19.5105,19.4456,19.4715,63900.0
2006-02-02 11:30:00,30.0,30.01,29.92,29.93,52900.0,19.4715,19.478,19.4196,19.4261,52900.0
2006-02-02 11:40:00,29.93,29.98,29.91,29.98,45500.0,19.4261,19.4586,19.4131,19.4586,45500.0
2006-02-02 11:50:00,29.98,30.03,29.97,30.02,60600.0,19.4586,19.491,19.4521,19.4845,60600.0
2006-02-02 12:00:00,30.02,30.06,29.98,30.0,188500.0,19.4845,19.5105,19.4586,19.4715,188500.0
2006-02-02 12:10:00,30.0,30.0,29.95,29.95,86600.0,19.4715,19.4715,19.4391,19.4391,86600.0
2006-02-02 12:20:00,29.95,29.98,29.9,29.94,31000.0,19.4391,19.4586,19.4066,19.4326,31000.0
2006-02-02 12:30:00,29.92,30.04,29.92,30.01,28100.0,19.4196,19.4975,19.4196,19.478,28100.0
2006-02-02 12:40:00,30.0,30.01,29.96,30.01,32000.0,19.4715,19.478,19.4456,19.478,32000.0
2006-02-02 12:50:00,30.0,30.01,29.94,29.95,105700.0,19.4715,19.478,19.4326,19.4391,105700.0
2006-02-02 13:00:00,29.95,30.0,29.94,29.99,25300.0,19.4391,19.4715,19.4326,19.465,25300.0
2006-02-02 13:10:00,29.99,30.0,29.98,29.98,18700.0,19.465,19.4715,19.4586,19.4586,18700.0
2006-02-02 13:20:00,29.98,30.0,29.95,29.96,68000.0,19.4586,19.4715,19.4391,19.4456,68000.0
2006-02-02 13:30:00,29.95,29.98,29.89,29.95,35100.0,19.4391,19.4586,19.4001,19.4391,35100.0
2006-02-02 13:40:00,29.95,30.0,29.89,29.99,31400.0,19.4391,19.4715,19.4001,19.465,31400.0
2006-02-02 13:50:00,29.99,30.01,29.95,29.98,26700.0,19.465,19.478,19.4391,19.4586,26700.0
2006-02-02 14:00:00,29.99,29.99,29.92,29.94,36400.0,19.465,19.465,19.4196,19.4326,36400.0
2006-02-02 14:10:00,29.95,30.02,29.95,30.0,138900.0,19.4391,19.4845,19.4391,19.4715,138900.0
2006-02-02 14:20:00,30.0,30.02,29.98,29.99,60000.0,19.4715,19.4845,19.4586,19.465,60000.0
2006-02-02 14:30:00,30.0,30.04,29.99,30.04,32900.0,19.4715,19.4975,19.465,19.4975,32900.0
2006-02-02 14:40:00,30.03,30.07,29.97,30.01,182700.0,19.491,19.517,19.4521,19.478,182700.0
2006-02-02 14:50:00,30.01,30.07,30.0,30.01,25300.0,19.478,19.517,19.4715,19.478,25300.0
2006-02-02 15:00:00,30.01,30.1,29.99,30.1,53600.0,19.478,19.5364,19.465,19.5364,53600.0
2006-02-02 15:10:00,30.11,30.12,30.07,30.1,95300.0,19.5429,19.5494,19.517,19.5364,95300.0
2006-02-02 15:20:00,30.11,30.12,30.03,30.08,145300.0,19.5429,19.5494,19.491,19.5235,145300.0
2006-02-02 15:30:00,30.07,30.07,30.0,30.01,64000.0,19.517,19.517,19.4715,19.478,64000.0
2006-02-02 15:40:00,30.01,30.02,30.0,30.01,73000.0,19.478,19.4845,19.4715,19.478,73000.0
2006-02-02 15:50:00,30.0,30.01,30.0,30.0,91900.0,19.4715,19.478,19.4715,19.4715,91900.0
2006-02-03 09:30:00,29.75,29.78,29.75,29.77,55700.0,19.3093,19.3287,19.3093,19.3222,55700.0
2006-02-03 09:40:00,29.76,29.87,29.75,29.84,139600.0,19.3158,19.3872,19.3093,19.3677,139600.0
2006-02-03 09:50:00,29.84,30.0,29.84,29.88,80800.0,19.3677,19.4715,19.3677,19.3936,80800.0
2006-02-03 10:00:00,29.87,30.0,29.87,29.89,58500.0,19.3872,19.4715,19.3872,19.4001,58500.0
2006-02-03 10:10:00,29.91,29.99,29.88,29.94,51100.0,19.4131,19.465,19.3936,19.4326,51100.0
2006-02-03 10:20:00,29.93,29.97,29.89,29.9,43500.0,19.4261,19.4521,19.4001,19.4066,43500.0
2006-02-03 10:30:00,29.91,29.97,29.86,29.95,34600.0,19.4131,19.4521,19.3807,19.4391,34600.0
2006-02-03 10:40:00,29.94,30.03,29.94,30.0,53700.0,19.4326,19.491,19.4326,19.4715,53700.0
2006-02-03 10:50:00,30.0,30.03,30.0,30.0,30100.0,19.4715,19.491,19.4715,19.4715,30100.0
2006-02-03 11:00:00,30.0,30.06,30.0,30.01,49400.0,19.4715,19.5105,19.4715,19.478,49400.0
2006-02-03 11:10:00,30.01,30.03,30.0,30.02,42400.0,19.478,19.491,19.4715,19.4845,42400.0
2006-02-03 11:20:00,30.01,30.1,30.0,30.03,51700.0,19.478,19.5364,19.4715,19.491,51700.0
2006-02-03 11:30:00,30.02,30.17,30.0,30.1,43000.0,19.4845,19.5819,19.4715,19.5364,43000.0
2006-02-03 11:40:00,30.1,30.15,30.1,30.12,32500.0,19.5364,19.5689,19.5364,19.5494,32500.0
2006-02-03 11:50:00,30.13,30.18,30.13,30.15,33400.0,19.5559,19.5884,19.5559,19.5689,33400.0
2006-02-03 12:00:00,30.15,30.21,30.15,30.2,56300.0,19.5689,19.6078,19.5689,19.6013,56300.0
2006-02-03 12:10:00,30.2,30.25,30.2,30.23,107400.0,19.6013,19.6338,19.6013,19.6208,107400.0
2006-02-03 12:20:00,30.22,30.25,30.19,30.2,34000.0,19.6143,19.6338,19.5949,19.6013,34000.0
2006-02-03 12:30:00,30.23,30.27,30.2,30.23,48300.0,19.6208,19.6468,19.6013,19.6208,48300.0
2006-02-03 12:40:00,30.23,30.29,30.22,30.28,27500.0,19.6208,19.6598,19.6143,19.6533,27500.0
2006-02-03 12:50:00,30.28,30.37,30.27,30.34,51400.0,19.6533,19.7117,19.6468,19.6922,51400.0
2006-02-03 13:00:00,30.35,30.36,30.33,30.33,17600.0,19.6987,19.7052,19.6857,19.6857,17600.0
2006-02-03 13:10:00,30.33,30.42,30.31,30.41,37400.0,19.6857,19.7441,19.6727,19.7376,37400.0
2006-02-03 13:20:00,30.43,30.52,30.38,30.4,65200.0,19.7506,19.809,19.7182,19.7312,65200.0
2006-02-03 13:30:00,30.4,30.42,30.28,30.39,38200.0,19.7312,19.7441,19.6533,19.7247,38200.0
2006-02-03 13:40:00,30.37,30.4,30.3,30.32,26600.0,19.7117,19.7312,19.6662,19.6792,26600.0
2006-02-03 13:50:00,30.32,30.33,30.29,30.32,21400.0,19.6792,19.6857,19.6598,19.6792,21400.0
2006-02-03 14:00:00,30.32,30.36,30.3,30.35,47500.0,19.6792,19.7052,19.6662,19.6987,47500.0
2006-02-03 14:10:00,30.36,30.36,30.27,30.28,56400.0,19.7052,19.7052,19.6468,19.6533,56400.0
2006-02-03 14:20:00,30.28,30.32,30.25,30.25,25000.0,19.6533,19.6792,19.6338,19.6338,25000.0
2006-02-03 14:30:00,30.26,30.31,30.24,30.27,20700.0,19.6403,19.6727,19.6273,19.6468,20700.0
2006-02-03 14:40:00,30.27,30.29,30.25,30.28,44800.0,19.6468,19.6598,19.6338,19.6533,44800.0
2006-02-03 14:50:00,30.29,30.29,30.25,30.27,21300.0,19.6598,19.6598,19.6338,19.6468,21300.0
2006-02-03 15:00:00,30.27,30.36,30.25,30.36,61200.0,19.6468,19.7052,19.6338,19.7052,61200.0
2006-02-03 15:10:00,30.36,30.39,30.23,30.27,49800.0,19.7052,19.7247,19.6208,19.6468,49800.0
2006-02-03 15:20:00,30.27,30.32,30.25,30.29,64000.0,19.6468,19.6792,19.6338,19.6598,64000.0
2006-02-03 15:30:00,30.27,30.31,30.2,30.3,80900.0,19.6468,19.6727,19.6013,19.6662,80900.0
2006-02-03 15:40:00,30.3,30.33,30.21,30.32,78700.0,19.6662,19.6857,19.6078,19.6792,78700.0
2006-02-03 15:50:00,30.32,30.33,30.26,30.28,89200.0,19.6792,19.6857,19.6403,19.6533,89200.0
2006-02-06 09:30:00,30.25,30.25,30.05,30.14,65100.0,19.6338,19.6338,19.504,19.5624,65100.0
2006-02-06 09:40:00,30.16,30.28,30.13,30.19,143400.0,19.5754,19.6533,19.5559,19.5949,143400.0
2006-02-06 09:50:00,30.2,30.31,30.16,30.23,52500.0,19.6013,19.6727,19.5754,19.6208,52500.0
2006-02-06 10:00:00,30.25,30.3,30.24,30.25,33800.0,19.6338,19.6662,19.6273,19.6338,33800.0
2006-02-06 10:10:00,30.26,30.3,30.22,30.25,135100.0,19.6403,19.6662,19.6143,19.6338,135100.0
2006-02-06 10:20:00,30.25,30.27,30.14,30.14,28400.0,19.6338,19.6468,19.5624,19.5624,28400.0
2006-02-06 10:30:00,30.15,30.21,30.14,30.18,39800.0,19.5689,19.6078,19.5624,19.5884,39800.0
2006-02-06 10:40:00,30.18,30.22,30.14,30.19,24700.0,19.5884,19.6143,19.5624,19.5949,24700.0
2006-02-06 10:50:00,30.19,30.19,30.15,30.19,24500.0,19.5949,19.5949,19.5689,19.5949,24500.0
2006-02-06 11:00:00,30.19,30.22,30.18,30.22,85100.0,19.5949,19.6143,19.5884,19.6143,85100.0
2006-02-06 11:10:00,30.22,30.24,30.16,30.18,52800.0,19.6143,19.6273,19.5754,19.5884,52800.0
2006-02-06 11:20:00,30.18,30.19,30.15,30.16,31200.0,19.5884,19.5949,19.5689,19.5754,31200.0
2006-02-06 11:30:00,30.16,30.18,30.16,30.18,25000.0,19.5754,19.5884,19.5754,19.5884,25000.0
2006-02-06 11:40:00,30.17,30.18,30.15,30.18,78900.0,19.5819,19.5884,19.5689,19.5884,78900.0
2006-02-06 11:50:00,30.18,30.21,30.17,30.19,16400.0,19.5884,19.6078,19.5819,19.5949,16400.0
2006-02-06 12:00:00,30.2,30.25,30.19,30.2,40800.0,19.6013,19.6338,19.5949,19.6013,40800.0
2006-02-06 12:10:00,30.2,30.2,30.14,30.17,25400.0,19.6013,19.6013,19.5624,19.5819,25400.0
2006-02-06 12:20:00,30.16,30.19,30.15,30.18,21600.0,19.5754,19.5949,19.5689,19.5884,21600.0
2006-02-06 12:30:00,30.19,30.22,30.17,30.2,29000.0,19.5949,19.6143,19.5819,19.6013,29000.0
2006-02-06 12:40:00,30.2,30.22,30.18,30.19,29800.0,19.6013,19.6143,19.5884,19.5949,29800.0
2006-02-06 12:50:00,30.19,30.22,30.18,30.22,16000.0,19.5949,19.6143,19.5884,19.6143,16000.0
2006-02-06 13:00:00,30.22,30.24,30.19,30.23,104700.0,19.6143,19.6273,19.5949,19.6208,104700.0
2006-02-06 13:10:00,30.24,30.25,30.2,30.25,40400.0,19.6273,19.6338,19.6013,19.6338,40400.0
2006-02-06 13:20:00,30.25,30.25,30.2,30.2,11900.0,19.6338,19.6338,19.6013,19.6013,11900.0
2006-02-06 13:30:00,30.21,30.27,30.21,30.22,28300.0,19.6078,19.6468,19.6078,19.6143,28300.0
2006-02-06 13:40:00,30.23,30.25,30.22,30.24,22400.0,19.6208,19.6338,19.6143,19.6273,22400.0
2006-02-06 13:50:00,30.23,30.25,30.22,30.24,20200.0,19.6208,19.6338,19.6143,19.6273,20200.0
2006-02-06 14:00:00,30.24,30.25,30.17,30.2,45500.0,19.6273,19.6338,19.5819,19.6013,45500.0
2006-02-06 14:10:00,30.21,30.24,30.17,30.22,26800.0,19.6078,19.6273,19.5819,19.6143,26800.0
2006-02-06 14:20:00,30.23,30.25,30.15,30.15,79700.0,19.6208,19.6338,19.5689,19.5689,79700.0
2006-02-06 14:30:00,30.16,30.16,30.11,30.14,82600.0,19.5754,19.5754,19.5429,19.5624,82600.0
2006-02-06 14:40:00,30.14,30.21,30.14,30.16,167300.0,19.5624,19.6078,19.5624,19.5754,167300.0
2006-02-06 14:50:00,30.15,30.19,30.13,30.17,76000.0,19.5689,19.5949,19.5559,19.5819,76000.0
2006-02-06 15:00:00,30.15,30.17,30.14,30.16,158400.0,19.5689,19.5819,19.5624,19.5754,158400.0
2006-02-06 15:10:00,30.16,30.22,30.16,30.17,35900.0,19.5754,19.6143,19.5754,19.5819,35900.0
2006-02-06 15:20:00,30.19,30.21,30.16,30.2,34800.0,19.5949,19.6078,19.5754,19.6013,34800.0
2006-02-06 15:30:00,30.2,30.2,30.16,30.16,49900.0,19.6013,19.6013,19.5754,19.5754,49900.0
2006-02-06 15:40:00,30.16,30.19,30.13,30.16,55600.0,19.5754,19.5949,19.5559,19.5754,55600.0
2006-02-06 15:50:00,30.16,30.19,30.16,30.19,57700.0,19.5754,19.5949,19.5754,19.5949,57700.0
2006-02-07 09:30:00,30.04,30.09,29.92,30.06,52800.0,19.4975,19.5299,19.4196,19.5105,52800.0
2006-02-07 09:40:00,30.06,30.27,30.03,30.15,40700.0,19.5105,19.6468,19.491,19.5689,40700.0
2006-02-07 09:50:00,30.17,30.19,30.12,30.16,37600.0,19.5819,19.5949,19.5494,19.5754,37600.0
2006-02-07 10:00:00,30.16,30.19,30.12,30.15,28500.0,19.5754,19.5949,19.5494,19.5689,28500.0
2006-02-07 10:10:00,30.16,30.23,30.14,30.16,15600.0,19.5754,19.6208,19.5624,19.5754,15600.0
2006-02-07 10:20:00,30.16,30.16,30.0,30.0,37400.0,19.5754,19.5754,19.4715,19.4715,37400.0
2006-02-07 10:30:00,30.01,30.06,30.0,30.05,33300.0,19.478,19.5105,19.4715,19.504,33300.0
2006-02-07 10:40:00,30.04,30.08,29.98,30.0,39000.0,19.4975,19.5235,19.4586,19.4715,39000.0
2006-02-07 10:50:00,30.01,30.02,29.96,29.98,32300.0,19.478,19.4845,19.4456,19.4586,32300.0
2006-02-07 11:00:00,29.98,30.04,29.97,30.01,33400.0,19.4586,19.4975,19.4521,19.478,33400.0
2006-02-07 11:10:00,30.01,30.02,29.92,29.99,91600.0,19.478,19.4845,19.4196,19.465,91600.0
2006-02-07 11:20:00,29.97,30.18,29.97,30.08,49600.0,19.4521,19.5884,19.4521,19.5235,49600.0
2006-02-07 11:30:00,30.08,30.1,30.0,30.06,22600.0,19.5235,19.5364,19.4715,19.5105,22600.0
2006-02-07 11:40:00,30.06,30.07,29.97,30.02,47100.0,19.5105,19.517,19.4521,19.4845,47100.0
2006-02-07 11:50:00,30.01,30.05,29.98,30.0,41600.0,19.478,19.504,19.4586,19.4715,41600.0
2006-02-07 12:00:00,30.0,30.03,29.99,29.99,9800.0,19.4715,19.491,19.465,19.465,9800.0
2006-02-07 12:10:00,29.99,30.0,29.91,30.0,30200.0,19.465,19.4715,19.4131,19.4715,30200.0
2006-02-07 12:20:00,30.0,30.07,30.0,30.06,17100.0,19.4715,19.517,19.4715,19.5105,17100.0
2006-02-07 12:30:00,30.06,30.15,30.05,30.15,23300.0,19.5105,19.5689,19.504,19.5689,23300.0
2006-02-07 12:40:00,30.15,30.19,30.09,30.1,29500.0,19.5689,19.5949,19.5299,19.5364,29500.0
2006-02-07 12:50:00,30.11,30.15,30.08,30.08,9300.0,19.5429,19.5689,19.5235,19.5235,9300.0
2006-02-07 13:00:00,30.11,30.11,30.0,30.0,24700.0,19.5429,19.5429,19.4715,19.4715,24700.0
2006-02-07 13:10:00,30.01,30.01,29.96,29.97,46900.0,19.478,19.478,19.4456,19.4521,46900.0
2006-02-07 13:20:00,29.96,30.0,29.93,29.97,18600.0,19.4456,19.4715,19.4261,19.4521,18600.0
2006-02-07 13:30:00,29.97,30.01,29.97,30.01,10800.0,19.4521,19.478,19.4521,19.478,10800.0
2006-02-07 13:40:00,30.01,30.02,29.99,30.0,18600.0,19.478,19.4845,19.465,19.4715,18600.0
2006-02-07 13:50:00,29.99,30.04,29.98,30.02,17200.0,19.465,19.4975,19.4586,19.4845,17200.0
2006-02-07 14:00:00,30.02,30.02,29.98,30.02,9300.0,19.4845,19.4845,19.4586,19.4845,9300.0
2006-02-07 14:10:00,30.02,30.03,30.01,30.02,27400.0,19.4845,19.491,19.478,19.4845,27400.0
2006-02-07 14:20:00,30.02,30.09,30.01,30.06,38600.0,19.4845,19.5299,19.478,19.5105,38600.0
2006-02-07 14:30:00,30.06,30.06,30.0,30.03,18800.0,19.5105,19.5105,19.4715,19.491,18800.0
2006-02-07 14:40:00,30.03,30.03,29.94,29.95,66600.0,19.491,19.491,19.4326,19.4391,66600.0
2006-02-07 14:50:00,29.95,29.96,29.91,29.94,39000.0,19.4391,19.4456,19.4131,19.4326,39000.0
2006-02-07 15:00:00,29.95,29.97,29.92,29.93,30400.0,19.4391,19.4521,19.4196,19.4261,30400.0
2006-02-07 15:10:00,29.93,29.93,29.9,29.93,18100.0,19.4261,19.4261,19.4066,19.4261,18100.0
2006-02-07 15:20:00,29.92,29.93,29.9,29.9,86000.0,19.4196,19.4261,19.4066,19.4066,86000.0
2006-02-07 15:30:00,29.91,29.93,29.9,29.93,20400.0,19.4131,19.4261,19.4066,19.4261,20400.0
2006-02-07 15:40:00,29.91,29.92,29.87,29.88,59200.0,19.4131,19.4196,19.3872,19.3936,59200.0
2006-02-07 15:50:00,29.87,29.89,29.83,29.87,63800.0,19.3872,19.4001,19.3612,19.3872,63800.0
2006-02-08 09:30:00,29.8,30.05,29.8,30.05,69600.0,19.3417,19.504,19.3417,19.504,69600.0
2006-02-08 09:40:00,30.05,30.2,29.96,29.97,34000.0,19.504,19.6013,19.4456,19.4521,34000.0
2006-02-08 09:50:00,29.97,30.25,29.97,30.24,33000.0,19.4521,19.6338,19.4521,19.6273,33000.0
2006-02-08 10:00:00,30.25,30.35,30.24,30.33,47200.0,19.6338,19.6987,19.6273,19.6857,47200.0
2006-02-08 10:10:00,30.33,30.34,30.22,30.29,28500.0,19.6857,19.6922,19.6143,19.6598,28500.0
2006-02-08 10:20:00,30.28,30.29,30.25,30.28,26200.0,19.6533,19.6598,19.6338,19.6533,26200.0
2006-02-08 10:30:00,30.28,30.39,30.28,30.35,39100.0,19.6533,19.7247,19.6533,19.6987,39100.0
2006-02-08 10:40:00,30.36,30.37,30.31,30.31,30800.0,19.7052,19.7117,19.6727,19.6727,30800.0
2006-02-08 10:50:00,30.31,30.52,30.3,30.5,61200.0,19.6727,19.809,19.6662,19.7961,61200.0
2006-02-08 11:00:00,30.5,30.51,30.44,30.44,42700.0,19.7961,19.8025,19.7571,19.7571,42700.0
2006-02-08 11:10:00,30.45,30.53,30.44,30.5,42000.0,19.7636,19.8155,19.7571,19.7961,42000.0
2006-02-08 11:20:00,30.49,30.52,30.48,30.48,41400.0,19.7896,19.809,19.7831,19.7831,41400.0
2006-02-08 11:30:00,30.48,30.58,30.48,30.58,39700.0,19.7831,19.848,19.7831,19.848,39700.0
2006-02-08 11:40:00,30.58,30.69,30.57,30.64,63300.0,19.848,19.9194,19.8415,19.8869,63300.0
2006-02-08 11:50:00,30.63,30.7,30.58,30.64,39900.0,19.8804,19.9259,19.848,19.8869,39900.0
2006-02-08 12:00:00,30.61,30.7,30.61,30.69,46000.0,19.8675,19.9259,19.8675,19.9194,46000.0
2006-02-08 12:10:00,30.7,30.72,30.68,30.72,37300.0,19.9259,19.9388,19.9129,19.9388,37300.0
2006-02-08 12:20:00,30.72,31.01,30.72,30.99,184900.0,19.9388,20.1271,19.9388,20.1141,184900.0
2006-02-08 12:30:00,31.0,31.0,30.89,30.92,71500.0,20.1206,20.1206,20.0492,20.0687,71500.0
2006-02-08 12:40:00,30.91,30.92,30.85,30.91,160200.0,20.0622,20.0687,20.0232,20.0622,160200.0
2006-02-08 12:50:00,30.9,30.92,30.83,30.84,44000.0,20.0557,20.0687,20.0102,20.0167,44000.0
2006-02-08 13:00:00,30.83,30.84,30.77,30.79,48100.0,20.0102,20.0167,19.9713,19.9843,48100.0
2006-02-08 13:10:00,30.79,30.8,30.77,30.77,36300.0,19.9843,19.9908,19.9713,19.9713,36300.0
2006-02-08 13:20:00,30.77,30.8,30.76,30.77,41900.0,19.9713,19.9908,19.9648,19.9713,41900.0
2006-02-08 13:30:00,30.76,30.76,30.64,30.69,85400.0,19.9648,19.9648,19.8869,19.9194,85400.0
2006-02-08 13:40:00,30.72,30.75,30.66,30.74,89400.0,19.9388,19.9583,19.8999,19.9518,89400.0
2006-02-08 13:50:00,30.74,30.84,30.74,30.84,60100.0,19.9518,20.0167,19.9518,20.0167,60100.0
2006-02-08 14:00:00,30.85,30.89,30.79,30.81,101100.0,20.0232,20.0492,19.9843,19.9973,101100.0
2006-02-08 14:10:00,30.8,30.84,30.8,30.82,44300.0,19.9908,20.0167,19.9908,20.0038,44300.0
2006-02-08 14:20:00,30.82,30.92,30.81,30.91,45000.0,20.0038,20.0687,19.9973,20.0622,45000.0
2006-02-08 14:30:00,30.9,30.91,30.82,30.86,46500.0,20.0557,20.0622,20.0038,20.0297,46500.0
2006-02-08 14:40:00,30.87,30.89,30.85,30.88,33700.0,20.0362,20.0492,20.0232,20.0427,33700.0
2006-02-08 14:50:00,30.88,30.89,30.84,30.85,42500.0,20.0427,20.0492,20.0167,20.0232,42500.0
2006-02-08 15:00:00,30.85,30.93,30.79,30.92,81600.0,20.0232,20.0751,19.9843,20.0687,81600.0
2006-02-08 15:10:00,30.92,31.01,30.9,31.0,78100.0,20.0687,20.1271,20.0557,20.1206,78100.0
2006-02-08 15:20:00,31.0,31.04,31.0,31.01,118400.0,20.1206,20.1465,20.1206,20.1271,118400.0
2006-02-08 15:30:00,31.01,31.02,30.99,31.0,76500.0,20.1271,20.1336,20.1141,20.1206,76500.0
2006-02-08 15:40:00,31.01,31.08,31.0,31.03,107100.0,20.1271,20.1725,20.1206,20.1401,107100.0
2006-02-08 15:50:00,31.04,31.04,31.01,31.01,93600.0,20.1465,20.1465,20.1271,20.1271,93600.0
2006-02-09 09:30:00,31.04,31.04,30.87,30.9,119200.0,20.1465,20.1465,20.0362,20.0557,119200.0
2006-02-09 09:40:00,30.88,30.89,30.75,30.84,68000.0,20.0427,20.0492,19.9583,20.0167,68000.0
2006-02-09 09:50:00,30.85,31.0,30.84,30.89,62100.0,20.0232,20.1206,20.0167,20.0492,62100.0
2006-02-09 10:00:00,30.93,31.07,30.9,31.02,61500.0,20.0751,20.166,20.0557,20.1336,61500.0
2006-02-09 10:10:00,31.03,31.07,31.01,31.04,83600.0,20.1401,20.166,20.1271,20.1465,83600.0
2006-02-09 10:20:00,31.04,31.08,31.01,31.05,40600.0,20.1465,20.1725,20.1271,20.153,40600.0
2006-02-09 10:30:00,31.05,31.06,31.0,31.02,66800.0,20.153,20.1595,20.1206,20.1336,66800.0
2006-02-09 10:40:00,31.03,31.07,31.0,31.02,65900.0,20.1401,20.166,20.1206,20.1336,65900.0
2006-02-09 10:50:00,31.01,31.03,31.0,31.01,35500.0,20.1271,20.1401,20.1206,20.1271,35500.0
2006-02-09 11:00:00,31.03,31.05,31.0,31.01,70700.0,20.1401,20.153,20.1206,20.1271,70700.0
2006-02-09 11:10:00,31.0,31.02,31.0,31.0,76200.0,20.1206,20.1336,20.1206,20.1206,76200.0
2006-02-09 11:20:00,31.0,31.0,30.94,30.94,422300.0,20.1206,20.1206,20.0816,20.0816,422300.0
2006-02-09 11:30:00,30.94,31.03,30.92,31.03,276300.0,20.0816,20.1401,20.0687,20.1401,276300.0
2006-02-09 11:40:00,31.03,31.09,31.02,31.02,43800.0,20.1401,20.179,20.1336,20.1336,43800.0
2006-02-09 11:50:00,31.04,31.12,31.03,31.09,63600.0,20.1465,20.1985,20.1401,20.179,63600.0
2006-02-09 12:00:00,31.09,31.19,31.09,31.15,36600.0,20.179,20.2439,20.179,20.2179,36600.0
2006-02-09 12:10:00,31.15,31.22,31.14,31.2,26900.0,20.2179,20.2634,20.2114,20.2504,26900.0
2006-02-09 12:20:00,31.18,31.18,31.14,31.14,26900.0,20.2374,20.2374,20.2114,20.2114,26900.0
2006-02-09 12:30:00,31.14,31.19,31.08,31.19,25100.0,20.2114,20.2439,20.1725,20.2439,25100.0
2006-02-09 12:40:00,31.17,31.2,31.11,31.13,39800.0,20.2309,20.2504,20.192,20.205,39800.0
2006-02-09 12:50:00,31.13,31.15,31.1,31.11,27200.0,20.205,20.2179,20.1855,20.192,27200.0
2006-02-09 13:00:00,31.11,31.2,31.1,31.17,29300.0,20.192,20.2504,20.1855,20.2309,29300.0
2006-02-09 13:10:00,31.16,31.23,31.15,31.2,25900.0,20.2244,20.2699,20.2179,20.2504,25900.0
2006-02-09 13:20:00,31.19,31.27,31.18,31.26,53900.0,20.2439,20.2958,20.2374,20.2893,53900.0
2006-02-09 13:30:00,31.25,31.26,31.18,31.21,64400.0,20.2828,20.2893,20.2374,20.2569,64400.0
2006-02-09 13:40:00,31.21,31.28,31.21,31.25,31400.0,20.2569,20.3023,20.2569,20.2828,31400.0
2006-02-09 13:50:00,31.25,31.28,31.25,31.25,40600.0,20.2828,20.3023,20.2828,20.2828,40600.0
2006-02-09 14:00:00,31.27,31.27,31.13,31.13,79700.0,20.2958,20.2958,20.205,20.205,79700.0
2006-02-09 14:10:00,31.13,31.17,31.11,31.13,32600.0,20.205,20.2309,20.192,20.205,32600.0
2006-02-09 14:20:00,31.13,31.15,31.11,31.11,22800.0,20.205,20.2179,20.192,20.192,22800.0
2006-02-09 14:30:00,31.12,31.14,31.07,31.14,51300.0,20.1985,20.2114,20.166,20.2114,51300.0
2006-02-09 14:40:00,31.13,31.2,31.13,31.17,28000.0,20.205,20.2504,20.205,20.2309,28000.0
2006-02-09 14:50:00,31.18,31.19,31.14,31.14,34600.0,20.2374,20.2439,20.2114,20.2114,34600.0
2006-02-09 15:00:00,31.14,31.15,31.11,31.11,48500.0,20.2114,20.2179,20.192,20.192,48500.0
2006-02-09 15:10:00,31.12,31.13,31.1,31.11,39700.0,20.1985,20.205,20.1855,20.192,39700.0
2006-02-09 15:20:00,31.11,31.14,31.1,31.1,46800.0,20.192,20.2114,20.1855,20.1855,46800.0
2006-02-09 15:30:00,31.1,31.13,31.1,31.12,84600.0,20.1855,20.205,20.1855,20.1985,84600.0
2006-02-09 15:40:00,31.11,31.11,31.01,31.04,118900.0,20.192,20.192,20.1271,20.1465,118900.0
2006-02-09 15:50:00,31.03,31.13,31.01,31.12,103600.0,20.1401,20.205,20.1271,20.1985,103600.0
2006-02-10 09:30:00,31.17,31.36,31.17,31.32,82700.0,20.2309,20.3542,20.2309,20.3283,82700.0
2006-02-10 09:40:00,31.33,31.35,31.1,31.22,76600.0,20.3348,20.3477,20.1855,20.2634,76600.0
2006-02-10 09:50:00,31.2,31.23,31.16,31.17,61200.0,20.2504,20.2699,20.2244,20.2309,61200.0
2006-02-10 10:00:00,31.17,31.22,31.03,31.15,63300.0,20.2309,20.2634,20.1401,20.2179,63300.0
2006-02-10 10:10:00,31.15,31.18,31.09,31.13,49700.0,20.2179,20.2374,20.179,20.205,49700.0
2006-02-10 10:20:00,31.15,31.17,31.07,31.13,70100.0,20.2179,20.2309,20.166,20.205,70100.0
2006-02-10 10:30:00,31.1,31.2,31.1,31.13,124800.0,20.1855,20.2504,20.1855,20.205,124800.0
2006-02-10 10:40:00,31.13,31.16,30.97,30.97,126700.0,20.205,20.2244,20.1011,20.1011,126700.0
2006-02-10 10:50:00,30.97,31.0,30.9,30.95,219800.0,20.1011,20.1206,20.0557,20.0881,219800.0
2006-02-10 11:00:00,30.96,30.98,30.85,30.95,99000.0,20.0946,20.1076,20.0232,20.0881,99000.0
2006-02-10 11:10:00,30.95,30.97,30.92,30.97,58900.0,20.0881,20.1011,20.0687,20.1011,58900.0
2006-02-10 11:20:00,30.97,31.0,30.95,30.97,34000.0,20.1011,20.1206,20.0881,20.1011,34000.0
2006-02-10 11:30:00,30.96,31.0,30.95,31.0,20000.0,20.0946,20.1206,20.0881,20.1206,20000.0
2006-02-10 11:40:00,30.99,31.0,30.95,30.96,15600.0,20.1141,20.1206,20.0881,20.0946,15600.0
2006-02-10 11:50:00,30.96,30.99,30.92,30.94,71900.0,20.0946,20.1141,20.0687,20.0816,71900.0
2006-02-10 12:00:00,30.94,31.0,30.93,31.0,56300.0,20.0816,20.1206,20.0751,20.1206,56300.0
2006-02-10 12:10:00,31.0,31.07,30.99,30.99,81200.0,20.1206,20.166,20.1141,20.1141,81200.0
2006-02-10 12:20:00,30.99,31.02,30.98,30.99,28200.0,20.1141,20.1336,20.1076,20.1141,28200.0
2006-02-10 12:30:00,30.99,31.0,30.98,30.99,33300.0,20.1141,20.1206,20.1076,20.1141,33300.0
2006-02-10 12:40:00,30.99,31.01,30.97,31.01,16400.0,20.1141,20.1271,20.1011,20.1271,16400.0
2006-02-10 12:50:00,31.01,31.07,30.99,31.03,29000.0,20.1271,20.166,20.1141,20.1401,29000.0
2006-02-10 13:00:00,31.03,31.05,31.01,31.05,14800.0,20.1401,20.153,20.1271,20.153,14800.0
2006-02-10 13:10:00,31.05,31.1,31.05,31.09,14600.0,20.153,20.1855,20.153,20.179,14600.0
2006-02-10 13:20:00,31.08,31.12,31.01,31.03,27700.0,20.1725,20.1985,20.1271,20.1401,27700.0
2006-02-10 13:30:00,31.03,31.21,31.03,31.2,22400.0,20.1401,20.2569,20.1401,20.2504,22400.0
2006-02-10 13:40:00,31.21,31.22,31.15,31.2,39000.0,20.2569,20.2634,20.2179,20.2504,39000.0
2006-02-10 13:50:00,31.19,31.25,31.16,31.24,24500.0,20.2439,20.2828,20.2244,20.2764,24500.0
2006-02-10 14:00:00,31.25,31.5,31.24,31.48,49600.0,20.2828,20.4451,20.2764,20.4321,49600.0
2006-02-10 14:10:00,31.48,31.51,31.34,31.34,57900.0,20.4321,20.4516,20.3413,20.3413,57900.0
2006-02-10 14:20:00,31.35,31.4,31.28,31.4,26500.0,20.3477,20.3802,20.3023,20.3802,26500.0
2006-02-10 14:30:00,31.39,31.45,31.36,31.43,45800.0,20.3737,20.4127,20.3542,20.3997,45800.0
2006-02-10 14:40:00,31.42,31.5,31.41,31.49,127000.0,20.3932,20.4451,20.3867,20.4386,127000.0
2006-02-10 14:50:00,31.49,31.56,31.49,31.5,77300.0,20.4386,20.4841,20.4386,20.4451,77300.0
2006-02-10 15:00:00,31.49,31.54,31.49,31.54,127200.0,20.4386,20.4711,20.4386,20.4711,127200.0
2006-02-10 15:10:00,31.54,31.57,31.51,31.54,52200.0,20.4711,20.4905,20.4516,20.4711,52200.0
2006-02-10 15:20:00,31.53,31.55,31.5,31.51,101000.0,20.4646,20.4776,20.4451,20.4516,101000.0
2006-02-10 15:30:00,31.5,31.52,31.49,31.5,96600.0,20.4451,20.4581,20.4386,20.4451,96600.0
2006-02-10 15:40:00,31.5,31.51,31.48,31.5,284200.0,20.4451,20.4516,20.4321,20.4451,284200.0
2006-02-10 15:50:00,31.5,31.54,31.47,31.5,370000.0,20.4451,20.4711,20.4256,20.4451,370000.0
2006-02-13 09:30:00,31.2,31.25,31.14,31.22,93700.0,20.2504,20.2828,20.2114,20.2634,93700.0
2006-02-13 09:40:00,31.21,31.21,31.06,31.09,76700.0,20.2569,20.2569,20.1595,20.179,76700.0
2006-02-13 09:50:00,31.1,31.15,31.0,31.1,96400.0,20.1855,20.2179,20.1206,20.1855,96400.0
2006-02-13 10:00:00,31.09,31.09,30.98,31.03,74700.0,20.179,20.179,20.1076,20.1401,74700.0
2006-02-13 10:10:00,31.04,31.17,31.04,31.17,41000.0,20.1465,20.2309,20.1465,20.2309,41000.0
2006-02-13 10:20:00,31.18,31.18,31.06,31.15,111800.0,20.2374,20.2374,20.1595,20.2179,111800.0
2006-02-13 10:30:00,31.15,31.21,31.12,31.15,77300.0,20.2179,20.2569,20.1985,20.2179,77300.0
2006-02-13 10:40:00,31.15,31.17,31.1,31.14,24700.0,20.2179,20.2309,20.1855,20.2114,24700.0
2006-02-13 10:50:00,31.14,31.21,31.14,31.2,30200.0,20.2114,20.2569,20.2114,20.2504,30200.0
2006-02-13 11:00:00,31.2,31.28,31.2,31.25,85700.0,20.2504,20.3023,20.2504,20.2828,85700.0
2006-02-13 11:10:00,31.25,31.35,31.23,31.34,40900.0,20.2828,20.3477,20.2699,20.3413,40900.0
2006-02-13 11:20:00,31.34,31.34,31.29,31.34,18300.0,20.3413,20.3413,20.3088,20.3413,18300.0
2006-02-13 11:30:00,31.32,31.43,31.32,31.42,16300.0,20.3283,20.3997,20.3283,20.3932,16300.0
2006-02-13 11:40:00,31.42,31.45,31.37,31.38,30600.0,20.3932,20.4127,20.3607,20.3672,30600.0
2006-02-13 11:50:00,31.39,31.39,31.26,31.36,39600.0,20.3737,20.3737,20.2893,20.3542,39600.0
2006-02-13 12:00:00,31.35,31.36,31.29,31.29,24700.0,20.3477,20.3542,20.3088,20.3088,24700.0
2006-02-13 12:10:00,31.31,31.35,31.3,31.35,16800.0,20.3218,20.3477,20.3153,20.3477,16800.0
2006-02-13 12:20:00,31.35,31.37,31.21,31.24,77400.0,20.3477,20.3607,20.2569,20.2764,77400.0
2006-02-13 12:30:00,31.24,31.24,31.19,31.2,38200.0,20.2764,20.2764,20.2439,20.2504,38200.0
2006-02-13 12:40:00,31.2,31.23,31.15,31.17,44800.0,20.2504,20.2699,20.2179,20.2309,44800.0
2006-02-13 12:50:00,31.2,31.23,31.18,31.22,14900.0,20.2504,20.2699,20.2374,20.2634,14900.0
2006-02-13 13:00:00,31.24,31.24,31.21,31.23,24000.0,20.2764,20.2764,20.2569,20.2699,24000.0
2006-02-13 13:10:00,31.23,31.24,31.2,31.2,28900.0,20.2699,20.2764,20.2504,20.2504,28900.0
2006-02-13 13:20:00,31.21,31.34,31.21,31.34,23000.0,20.2569,20.3413,20.2569,20.3413,23000.0
2006-02-13 13:30:00,31.34,31.35,31.18,31.19,178900.0,20.3413,20.3477,20.2374,20.2439,178900.0
2006-02-13 13:40:00,31.2,31.21,31.15,31.18,44100.0,20.2504,20.2569,20.2179,20.2374,44100.0
2006-02-13 13:50:00,31.18,31.23,31.18,31.2,46400.0,20.2374,20.2699,20.2374,20.2504,46400.0
2006-02-13 14:00:00,31.2,31.22,31.19,31.22,41900.0,20.2504,20.2634,20.2439,20.2634,41900.0
2006-02-13 14:10:00,31.21,31.23,31.18,31.22,43700.0,20.2569,20.2699,20.2374,20.2634,43700.0
2006-02-13 14:20:00,31.22,31.23,31.18,31.22,94900.0,20.2634,20.2699,20.2374,20.2634,94900.0
2006-02-13 14:30:00,31.22,31.26,31.19,31.26,38800.0,20.2634,20.2893,20.2439,20.2893,38800.0
2006-02-13 14:40:00,31.25,31.29,31.19,31.19,30200.0,20.2828,20.3088,20.2439,20.2439,30200.0
2006-02-13 14:50:00,31.2,31.23,31.17,31.2,62600.0,20.2504,20.2699,20.2309,20.2504,62600.0
2006-02-13 15:00:00,31.19,31.25,31.19,31.25,31200.0,20.2439,20.2828,20.2439,20.2828,31200.0
2006-02-13 15:10:00,31.25,31.25,31.2,31.21,39000.0,20.2828,20.2828,20.2504,20.2569,39000.0
2006-02-13 15:20:00,31.22,31.33,31.22,31.27,54600.0,20.2634,20.3348,20.2634,20.2958,54600.0
2006-02-13 15:30:00,31.27,31.4,31.27,31.35,74200.0,20.2958,20.3802,20.2958,20.3477,74200.0
2006-02-13 15:40:00,31.35,31.37,31.31,31.33,55500.0,20.3477,20.3607,20.3218,20.3348,55500.0
2006-02-13 15:50:00,31.35,31.35,31.19,31.25,125300.0,20.3477,20.3477,20.2439,20.2828,125300.0
2006-02-14 09:30:00,30.0,30.0,29.11,29.25,437900.0,19.4715,19.4715,18.8939,18.9847,437900.0
2006-02-14 09:40:00,29.25,29.8,29.25,29.75,405400.0,18.9847,19.3417,18.9847,19.3093,405400.0
2006-02-14 09:50:00,29.75,30.35,29.75,30.35,406500.0,19.3093,19.6987,19.3093,19.6987,406500.0
2006-02-14 10:00:00,30.4,30.94,30.32,30.6,509600.0,19.7312,20.0816,19.6792,19.861,509600.0
2006-02-14 10:10:00,30.61,30.67,30.4,30.5,428700.0,19.8675,19.9064,19.7312,19.7961,428700.0
2006-02-14 10:20:00,30.5,30.5,30.37,30.47,430800.0,19.7961,19.7961,19.7117,19.7766,430800.0
2006-02-14 10:30:00,30.45,30.47,30.22,30.24,205800.0,19.7636,19.7766,19.6143,19.6273,205800.0
2006-02-14 10:40:00,30.24,30.31,30.1,30.13,183400.0,19.6273,19.6727,19.5364,19.5559,183400.0
2006-02-14 10:50:00,30.13,30.15,29.78,29.8,279900.0,19.5559,19.5689,19.3287,19.3417,279900.0
2006-02-14 11:00:00,29.8,30.03,29.78,29.96,361000.0,19.3417,19.491,19.3287,19.4456,361000.0
2006-02-14 11:10:00,29.98,29.98,29.7,29.75,253000.0,19.4586,19.4586,19.2768,19.3093,253000.0
2006-02-14 11:20:00,29.74,29.85,29.72,29.81,244900.0,19.3028,19.3742,19.2898,19.3482,244900.0
2006-02-14 11:30:00,29.84,29.9,29.8,29.9,128800.0,19.3677,19.4066,19.3417,19.4066,128800.0
2006-02-14 11:40:00,29.89,29.99,29.87,29.99,160700.0,19.4001,19.465,19.3872,19.465,160700.0
2006-02-14 11:50:00,29.98,30.23,29.98,30.12,133900.0,19.4586,19.6208,19.4586,19.5494,133900.0
2006-02-14 12:00:00,30.13,30.13,30.05,30.09,91100.0,19.5559,19.5559,19.504,19.5299,91100.0
2006-02-14 12:10:00,30.1,30.19,29.9,29.95,148500.0,19.5364,19.5949,19.4066,19.4391,148500.0
2006-02-14 12:20:00,29.95,29.99,29.88,29.88,79100.0,19.4391,19.465,19.3936,19.3936,79100.0
2006-02-14 12:30:00,29.88,29.9,29.8,29.8,82300.0,19.3936,19.4066,19.3417,19.3417,82300.0
2006-02-14 12:40:00,29.85,29.85,29.57,29.58,229200.0,19.3742,19.3742,19.1924,19.1989,229200.0
2006-02-14 12:50:00,29.59,29.6,29.47,29.5,203300.0,19.2054,19.2119,19.1275,19.147,203300.0
2006-02-14 13:00:00,29.51,29.51,29.37,29.38,132400.0,19.1535,19.1535,19.0626,19.0691,132400.0
2006-02-14 13:10:00,29.39,29.52,29.37,29.38,176400.0,19.0756,19.16,19.0626,19.0691,176400.0
2006-02-14 13:20:00,29.37,29.37,29.27,29.35,92400.0,19.0626,19.0626,18.9977,19.0496,92400.0
2006-02-14 13:30:00,29.34,29.36,29.26,29.27,131000.0,19.0432,19.0561,18.9912,18.9977,131000.0
2006-02-14 13:40:00,29.27,29.27,29.05,29.08,163000.0,18.9977,18.9977,18.8549,18.8744,163000.0
2006-02-14 13:50:00,29.08,29.18,29.07,29.14,102000.0,18.8744,18.9393,18.8679,18.9133,102000.0
2006-02-14 14:00:00,29.15,29.2,29.1,29.16,158300.0,18.9198,18.9523,18.8874,18.9263,158300.0
2006-02-14 14:10:00,29.17,29.27,29.14,29.27,235600.0,18.9328,18.9977,18.9133,18.9977,235600.0
2006-02-14 14:20:00,29.26,29.34,29.15,29.26,188600.0,18.9912,19.0432,18.9198,18.9912,188600.0
2006-02-14 14:30:00,29.27,29.44,29.22,29.43,170700.0,18.9977,19.1081,18.9653,19.1016,170700.0
2006-02-14 14:40:00,29.45,29.48,29.37,29.45,753200.0,19.1146,19.134,19.0626,19.1146,753200.0
2006-02-14 14:50:00,29.44,29.58,29.42,29.48,397500.0,19.1081,19.1989,19.0951,19.134,397500.0
2006-02-14 15:00:00,29.49,29.57,29.48,29.53,112800.0,19.1405,19.1924,19.134,19.1665,112800.0
2006-02-14 15:10:00,29.54,29.68,29.53,29.59,128300.0,19.173,19.2638,19.1665,19.2054,128300.0
2006-02-14 15:20:00,29.58,29.63,29.57,29.61,354500.0,19.1989,19.2314,19.1924,19.2184,354500.0
2006-02-14 15:30:00,29.61,29.65,29.6,29.63,166300.0,19.2184,19.2444,19.2119,19.2314,166300.0
2006-02-14 15:40:00,29.63,29.86,29.5,29.53,336000.0,19.2314,19.3807,19.147,19.1665,336000.0
2006-02-14 15:50:00,29.53,29.74,29.5,29.68,377100.0,19.1665,19.3028,19.147,19.2638,377100.0
2006-02-15 09:30:00,29.71,29.75,29.52,29.56,67100.0,19.2833,19.3093,19.16,19.1859,67100.0
2006-02-15 09:40:00,29.58,29.63,29.53,29.6,80900.0,19.1989,19.2314,19.1665,19.2119,80900.0
2006-02-15 09:50:00,29.61,29.61,29.49,29.55,152100.0,19.2184,19.2184,19.1405,19.1795,152100.0
2006-02-15 10:00:00,29.55,29.55,29.45,29.5,204200.0,19.1795,19.1795,19.1146,19.147,204200.0
2006-02-15 10:10:00,29.5,29.56,29.31,29.32,183200.0,19.147,19.1859,19.0237,19.0302,183200.0
2006-02-15 10:20:00,29.31,29.39,29.27,29.33,269200.0,19.0237,19.0756,18.9977,19.0367,269200.0
2006-02-15 10:30:00,29.33,29.39,29.33,29.38,126000.0,19.0367,19.0756,19.0367,19.0691,126000.0
2006-02-15 10:40:00,29.39,29.4,29.32,29.35,146600.0,19.0756,19.0821,19.0302,19.0496,146600.0
2006-02-15 10:50:00,29.35,29.36,29.3,29.33,84400.0,19.0496,19.0561,19.0172,19.0367,84400.0
2006-02-15 11:00:00,29.33,29.34,29.29,29.32,266700.0,19.0367,19.0432,19.0107,19.0302,266700.0
2006-02-15 11:10:00,29.32,29.32,29.29,29.3,167000.0,19.0302,19.0302,19.0107,19.0172,167000.0
2006-02-15 11:20:00,29.31,29.35,29.3,29.32,117800.0,19.0237,19.0496,19.0172,19.0302,117800.0
2006-02-15 11:30:00,29.33,29.36,29.3,29.32,92600.0,19.0367,19.0561,19.0172,19.0302,92600.0
2006-02-15 11:40:00,29.34,29.35,29.29,29.32,268700.0,19.0432,19.0496,19.0107,19.0302,268700.0
2006-02-15 11:50:00,29.32,29.33,29.31,29.32,45000.0,19.0302,19.0367,19.0237,19.0302,45000.0
2006-02-15 12:00:00,29.31,29.33,29.3,29.32,58200.0,19.0237,19.0367,19.0172,19.0302,58200.0
2006-02-15 12:10:00,29.32,29.37,29.3,29.35,152800.0,19.0302,19.0626,19.0172,19.0496,152800.0
2006-02-15 12:20:00,29.35,29.35,29.29,29.29,126600.0,19.0496,19.0496,19.0107,19.0107,126600.0
2006-02-15 12:30:00,29.3,29.31,29.26,29.26,121900.0,19.0172,19.0237,18.9912,18.9912,121900.0
2006-02-15 12:40:00,29.26,29.26,29.21,29.25,93600.0,18.9912,18.9912,18.9588,18.9847,93600.0
2006-02-15 12:50:00,29.26,29.3,29.24,29.27,65700.0,18.9912,19.0172,18.9783,18.9977,65700.0
2006-02-15 13:00:00,29.27,29.32,29.25,29.26,86500.0,18.9977,19.0302,18.9847,18.9912,86500.0
2006-02-15 13:10:00,29.26,29.31,29.25,29.31,72500.0,18.9912,19.0237,18.9847,19.0237,72500.0
2006-02-15 13:20:00,29.31,29.31,29.27,29.27,125600.0,19.0237,19.0237,18.9977,18.9977,125600.0
2006-02-15 13:30:00,29.27,29.28,29.17,29.21,93700.0,18.9977,19.0042,18.9328,18.9588,93700.0
2006-02-15 13:40:00,29.2,29.24,29.17,29.19,60800.0,18.9523,18.9783,18.9328,18.9458,60800.0
2006-02-15 13:50:00,29.2,29.25,29.2,29.25,60000.0,18.9523,18.9847,18.9523,18.9847,60000.0
2006-02-15 14:00:00,29.25,29.25,29.19,29.21,57200.0,18.9847,18.9847,18.9458,18.9588,57200.0
2006-02-15 14:10:00,29.2,29.21,29.2,29.21,59500.0,18.9523,18.9588,18.9523,18.9588,59500.0
2006-02-15 14:20:00,29.21,29.23,29.2,29.23,84000.0,18.9588,18.9718,18.9523,18.9718,84000.0
2006-02-15 14:30:00,29.23,29.34,29.22,29.31,96100.0,18.9718,19.0432,18.9653,19.0237,96100.0
2006-02-15 14:40:00,29.31,29.34,29.3,29.3,164900.0,19.0237,19.0432,19.0172,19.0172,164900.0
2006-02-15 14:50:00,29.3,29.33,29.29,29.32,116200.0,19.0172,19.0367,19.0107,19.0302,116200.0
2006-02-15 15:00:00,29.32,29.33,29.3,29.31,178800.0,19.0302,19.0367,19.0172,19.0237,178800.0
2006-02-15 15:10:00,29.32,29.33,29.31,29.33,102600.0,19.0302,19.0367,19.0237,19.0367,102600.0
2006-02-15 15:20:00,29.32,29.4,29.32,29.4,148100.0,19.0302,19.0821,19.0302,19.0821,148100.0
2006-02-15 15:30:00,29.4,29.44,29.39,29.42,181200.0,19.0821,19.1081,19.0756,19.0951,181200.0
2006-02-15 15:40:00,29.42,29.43,29.36,29.38,272800.0,19.0951,19.1016,19.0561,19.0691,272800.0
2006-02-15 15:50:00,29.4,29.47,29.37,29.45,204500.0,19.0821,19.1275,19.0626,19.1146,204500.0
2006-02-16 09:30:00,29.48,29.65,29.41,29.63,98300.0,19.134,19.2444,19.0886,19.2314,98300.0
2006-02-16 09:40:00,29.65,29.65,29.4,29.51,94200.0,19.2444,19.2444,19.0821,19.1535,94200.0
2006-02-16 09:50:00,29.51,29.63,29.48,29.63,311200.0,19.1535,19.2314,19.134,19.2314,311200.0
2006-02-16 10:00:00,29.62,29.69,29.62,29.69,56200.0,19.2249,19.2703,19.2249,19.2703,56200.0
2006-02-16 10:10:00,29.7,29.71,29.66,29.68,57400.0,19.2768,19.2833,19.2509,19.2638,57400.0
2006-02-16 10:20:00,29.69,29.69,29.57,29.66,54000.0,19.2703,19.2703,19.1924,19.2509,54000.0
2006-02-16 10:30:00,29.65,29.68,29.61,29.63,39600.0,19.2444,19.2638,19.2184,19.2314,39600.0
2006-02-16 10:40:00,29.62,29.64,29.57,29.6,35000.0,19.2249,19.2379,19.1924,19.2119,35000.0
2006-02-16 10:50:00,29.6,29.6,29.56,29.59,30000.0,19.2119,19.2119,19.1859,19.2054,30000.0
2006-02-16 11:00:00,29.59,29.68,29.58,29.68,85700.0,19.2054,19.2638,19.1989,19.2638,85700.0
2006-02-16 11:10:00,29.68,29.77,29.67,29.76,64600.0,19.2638,19.3222,19.2573,19.3158,64600.0
2006-02-16 11:20:00,29.77,29.83,29.77,29.79,29800.0,19.3222,19.3612,19.3222,19.3352,29800.0
2006-02-16 11:30:00,29.8,29.92,29.79,29.86,69600.0,19.3417,19.4196,19.3352,19.3807,69600.0
2006-02-16 11:40:00,29.85,29.85,29.78,29.84,73900.0,19.3742,19.3742,19.3287,19.3677,73900.0
2006-02-16 11:50:00,29.84,29.91,29.79,29.9,94500.0,19.3677,19.4131,19.3352,19.4066,94500.0
2006-02-16 12:00:00,29.9,30.06,29.9,30.06,94900.0,19.4066,19.5105,19.4066,19.5105,94900.0
2006-02-16 12:10:00,30.05,30.11,30.02,30.03,78600.0,19.504,19.5429,19.4845,19.491,78600.0
2006-02-16 12:20:00,30.04,30.11,30.04,30.06,49200.0,19.4975,19.5429,19.4975,19.5105,49200.0
2006-02-16 12:30:00,30.05,30.09,30.0,30.09,40900.0,19.504,19.5299,19.4715,19.5299,40900.0
2006-02-16 12:40:00,30.08,30.09,30.0,30.0,34100.0,19.5235,19.5299,19.4715,19.4715,34100.0
2006-02-16 12:50:00,30.01,30.07,30.0,30.04,42300.0,19.478,19.517,19.4715,19.4975,42300.0
2006-02-16 13:00:00,30.04,30.07,30.03,30.04,60800.0,19.4975,19.517,19.491,19.4975,60800.0
2006-02-16 13:10:00,30.04,30.19,30.04,30.17,72100.0,19.4975,19.5949,19.4975,19.5819,72100.0
2006-02-16 13:20:00,30.17,30.2,30.1,30.2,77000.0,19.5819,19.6013,19.5364,19.6013,77000.0
2006-02-16 13:30:00,30.21,30.27,30.19,30.27,94800.0,19.6078,19.6468,19.5949,19.6468,94800.0
2006-02-16 13:40:00,30.26,30.3,30.21,30.26,89300.0,19.6403,19.6662,19.6078,19.6403,89300.0
2006-02-16 13:50:00,30.25,30.29,30.22,30.28,147700.0,19.6338,19.6598,19.6143,19.6533,147700.0
2006-02-16 14:00:00,30.28,30.38,30.28,30.38,80200.0,19.6533,19.7182,19.6533,19.7182,80200.0
2006-02-16 14:10:00,30.41,30.48,30.41,30.41,116300.0,19.7376,19.7831,19.7376,19.7376,116300.0
2006-02-16 14:20:00,30.4,30.4,30.28,30.33,202700.0,19.7312,19.7312,19.6533,19.6857,202700.0
2006-02-16 14:30:00,30.32,30.41,30.29,30.37,155600.0,19.6792,19.7376,19.6598,19.7117,155600.0
2006-02-16 14:40:00,30.36,30.36,30.23,30.24,60400.0,19.7052,19.7052,19.6208,19.6273,60400.0
2006-02-16 14:50:00,30.24,30.26,30.2,30.26,111400.0,19.6273,19.6403,19.6013,19.6403,111400.0
2006-02-16 15:00:00,30.26,30.28,30.24,30.25,67600.0,19.6403,19.6533,19.6273,19.6338,67600.0
2006-02-16 15:10:00,30.25,30.25,30.16,30.17,83200.0,19.6338,19.6338,19.5754,19.5819,83200.0
2006-02-16 15:20:00,30.16,30.16,30.11,30.14,91100.0,19.5754,19.5754,19.5429,19.5624,91100.0
2006-02-16 15:30:00,30.14,30.17,30.13,30.14,75900.0,19.5624,19.5819,19.5559,19.5624,75900.0
2006-02-16 15:40:00,30.14,30.18,30.14,30.16,72800.0,19.5624,19.5884,19.5624,19.5754,72800.0
2006-02-16 15:50:00,30.16,30.29,30.16,30.28,127700.0,19.5754,19.6598,19.5754,19.6533,127700.0
2006-02-17 09:30:00,30.2,30.24,29.95,30.01,275000.0,19.6013,19.6273,19.4391,19.478,275000.0
2006-02-17 09:40:00,30.0,30.01,29.88,29.96,57600.0,19.4715,19.478,19.3936,19.4456,57600.0
2006-02-17 09:50:00,29.96,30.05,29.91,30.01,30600.0,19.4456,19.504,19.4131,19.478,30600.0
2006-02-17 10:00:00,30.01,30.17,29.99,30.11,61000.0,19.478,19.5819,19.465,19.5429,61000.0
2006-02-17 10:10:00,30.11,30.17,30.05,30.12,53100.0,19.5429,19.5819,19.504,19.5494,53100.0
2006-02-17 10:20:00,30.14,30.17,30.06,30.06,63900.0,19.5624,19.5819,19.5105,19.5105,63900.0
2006-02-17 10:30:00,30.06,30.15,30.05,30.08,140200.0,19.5105,19.5689,19.504,19.5235,140200.0
2006-02-17 10:40:00,30.07,30.11,30.07,30.08,37700.0,19.517,19.5429,19.517,19.5235,37700.0
2006-02-17 10:50:00,30.1,30.14,30.02,30.02,56400.0,19.5364,19.5624,19.4845,19.4845,56400.0
2006-02-17 11:00:00,30.03,30.08,30.03,30.05,41800.0,19.491,19.5235,19.491,19.504,41800.0
2006-02-17 11:10:00,30.06,30.06,30.0,30.04,55100.0,19.5105,19.5105,19.4715,19.4975,55100.0
2006-02-17 11:20:00,30.04,30.07,29.97,29.99,138000.0,19.4975,19.517,19.4521,19.465,138000.0
2006-02-17 11:30:00,30.0,30.0,29.93,29.97,31800.0,19.4715,19.4715,19.4261,19.4521,31800.0
2006-02-17 11:40:00,29.97,30.0,29.95,29.99,31000.0,19.4521,19.4715,19.4391,19.465,31000.0
2006-02-17 11:50:00,29.99,29.99,29.91,29.95,87100.0,19.465,19.465,19.4131,19.4391,87100.0
2006-02-17 12:00:00,29.95,29.95,29.91,29.93,49300.0,19.4391,19.4391,19.4131,19.4261,49300.0
2006-02-17 12:10:00,29.94,29.97,29.93,29.97,44200.0,19.4326,19.4521,19.4261,19.4521,44200.0
2006-02-17 12:20:00,29.98,29.98,29.9,29.91,48500.0,19.4586,19.4586,19.4066,19.4131,48500.0
2006-02-17 12:30:00,29.91,29.91,29.86,29.87,38900.0,19.4131,19.4131,19.3807,19.3872,38900.0
2006-02-17 12:40:00,29.87,29.89,29.85,29.86,51400.0,19.3872,19.4001,19.3742,19.3807,51400.0
2006-02-17 12:50:00,29.86,29.86,29.84,29.85,48200.0,19.3807,19.3807,19.3677,19.3742,48200.0
2006-02-17 13:00:00,29.85,29.92,29.85,29.91,35300.0,19.3742,19.4196,19.3742,19.4131,35300.0
2006-02-17 13:10:00,29.91,30.0,29.9,29.99,59700.0,19.4131,19.4715,19.4066,19.465,59700.0
2006-02-17 13:20:00,29.98,30.0,29.93,29.95,39000.0,19.4586,19.4715,19.4261,19.4391,39000.0
2006-02-17 13:30:00,29.96,29.98,29.91,29.98,111800.0,19.4456,19.4586,19.4131,19.4586,111800.0
2006-02-17 13:40:00,29.98,29.98,29.93,29.96,127400.0,19.4586,19.4586,19.4261,19.4456,127400.0
2006-02-17 13:50:00,29.96,29.96,29.93,29.93,37800.0,19.4456,19.4456,19.4261,19.4261,37800.0
2006-02-17 14:00:00,29.94,29.94,29.88,29.89,37100.0,19.4326,19.4326,19.3936,19.4001,37100.0
2006-02-17 14:10:00,29.89,29.89,29.81,29.83,76700.0,19.4001,19.4001,19.3482,19.3612,76700.0
2006-02-17 14:20:00,29.81,29.83,29.78,29.79,79500.0,19.3482,19.3612,19.3287,19.3352,79500.0
2006-02-17 14:30:00,29.8,29.84,29.79,29.79,93100.0,19.3417,19.3677,19.3352,19.3352,93100.0
2006-02-17 14:40:00,29.79,29.8,29.79,29.79,36300.0,19.3352,19.3417,19.3352,19.3352,36300.0
2006-02-17 14:50:00,29.8,29.85,29.79,29.85,47100.0,19.3417,19.3742,19.3352,19.3742,47100.0
2006-02-17 15:00:00,29.84,29.85,29.84,29.85,29600.0,19.3677,19.3742,19.3677,19.3742,29600.0
2006-02-17 15:10:00,29.85,29.85,29.79,29.79,33600.0,19.3742,19.3742,19.3352,19.3352,33600.0
2006-02-17 15:20:00,29.78,29.85,29.78,29.85,42700.0,19.3287,19.3742,19.3287,19.3742,42700.0
2006-02-17 15:30:00,29.85,29.85,29.79,29.81,67000.0,19.3742,19.3742,19.3352,19.3482,67000.0
2006-02-17 15:40:00,29.82,29.83,29.79,29.79,89700.0,19.3547,19.3612,19.3352,19.3352,89700.0
2006-02-17 15:50:00,29.8,29.8,29.79,29.8,104000.0,19.3417,19.3417,19.3352,19.3417,104000.0
2006-02-21 09:30:00,29.91,29.92,29.77,29.78,66300.0,19.4131,19.4196,19.3222,19.3287,66300.0
2006-02-21 09:40:00,29.78,29.82,29.66,29.67,105800.0,19.3287,19.3547,19.2509,19.2573,105800.0
2006-02-21 09:50:00,29.67,29.72,29.51,29.68,60800.0,19.2573,19.2898,19.1535,19.2638,60800.0
2006-02-21 10:00:00,29.68,29.7,29.6,29.63,52500.0,19.2638,19.2768,19.2119,19.2314,52500.0
2006-02-21 10:10:00,29.63,29.63,29.57,29.61,38500.0,19.2314,19.2314,19.1924,19.2184,38500.0
2006-02-21 10:20:00,29.61,29.61,29.52,29.59,41300.0,19.2184,19.2184,19.16,19.2054,41300.0
2006-02-21 10:30:00,29.58,29.61,29.55,29.61,39500.0,19.1989,19.2184,19.1795,19.2184,39500.0
2006-02-21 10:40:00,29.61,29.65,29.6,29.62,60900.0,19.2184,19.2444,19.2119,19.2249,60900.0
2006-02-21 10:50:00,29.6,29.7,29.6,29.68,226500.0,19.2119,19.2768,19.2119,19.2638,226500.0
2006-02-21 11:00:00,29.68,29.69,29.65,29.67,44900.0,19.2638,19.2703,19.2444,19.2573,44900.0
2006-02-21 11:10:00,29.67,29.69,29.67,29.69,39900.0,19.2573,19.2703,19.2573,19.2703,39900.0
2006-02-21 11:20:00,29.69,29.7,29.64,29.65,18800.0,19.2703,19.2768,19.2379,19.2444,18800.0
2006-02-21 11:30:00,29.65,29.68,29.64,29.68,25500.0,19.2444,19.2638,19.2379,19.2638,25500.0
2006-02-21 11:40:00,29.67,29.67,29.61,29.63,27700.0,19.2573,19.2573,19.2184,19.2314,27700.0
2006-02-21 11:50:00,29.61,29.62,29.51,29.52,26900.0,19.2184,19.2249,19.1535,19.16,26900.0
2006-02-21 12:00:00,29.53,29.61,29.51,29.6,24500.0,19.1665,19.2184,19.1535,19.2119,24500.0
2006-02-21 12:10:00,29.6,29.6,29.55,29.56,25100.0,19.2119,19.2119,19.1795,19.1859,25100.0
2006-02-21 12:20:00,29.56,29.6,29.55,29.59,19900.0,19.1859,19.2119,19.1795,19.2054,19900.0
2006-02-21 12:30:00,29.6,29.6,29.55,29.58,43700.0,19.2119,19.2119,19.1795,19.1989,43700.0
2006-02-21 12:40:00,29.57,29.65,29.57,29.64,14200.0,19.1924,19.2444,19.1924,19.2379,14200.0
2006-02-21 12:50:00,29.64,29.65,29.63,29.63,15500.0,19.2379,19.2444,19.2314,19.2314,15500.0
2006-02-21 13:00:00,29.6,29.64,29.59,29.62,13200.0,19.2119,19.2379,19.2054,19.2249,13200.0
2006-02-21 13:10:00,29.64,29.64,29.56,29.56,20400.0,19.2379,19.2379,19.1859,19.1859,20400.0
2006-02-21 13:20:00,29.56,29.58,29.55,29.56,28300.0,19.1859,19.1989,19.1795,19.1859,28300.0
2006-02-21 13:30:00,29.57,29.6,29.56,29.6,29700.0,19.1924,19.2119,19.1859,19.2119,29700.0
2006-02-21 13:40:00,29.6,29.6,29.56,29.59,18100.0,19.2119,19.2119,19.1859,19.2054,18100.0
2006-02-21 13:50:00,29.58,29.59,29.53,29.53,32700.0,19.1989,19.2054,19.1665,19.1665,32700.0
2006-02-21 14:00:00,29.53,29.57,29.52,29.54,61800.0,19.1665,19.1924,19.16,19.173,61800.0
2006-02-21 14:10:00,29.54,29.58,29.52,29.55,33300.0,19.173,19.1989,19.16,19.1795,33300.0
2006-02-21 14:20:00,29.54,29.54,29.47,29.53,57100.0,19.173,19.173,19.1275,19.1665,57100.0
2006-02-21 14:30:00,29.53,29.54,29.52,29.53,22900.0,19.1665,19.173,19.16,19.1665,22900.0
2006-02-21 14:40:00,29.52,29.55,29.5,29.52,40400.0,19.16,19.1795,19.147,19.16,40400.0
2006-02-21 14:50:00,29.52,29.55,29.48,29.5,70200.0,19.16,19.1795,19.134,19.147,70200.0
2006-02-21 15:00:00,29.5,29.52,29.49,29.51,35800.0,19.147,19.16,19.1405,19.1535,35800.0
2006-02-21 15:10:00,29.51,29.53,29.47,29.48,43200.0,19.1535,19.1665,19.1275,19.134,43200.0
2006-02-21 15:20:00,29.49,29.54,29.49,29.5,61500.0,19.1405,19.173,19.1405,19.147,61500.0
2006-02-21 15:30:00,29.5,29.52,29.47,29.5,66000.0,19.147,19.16,19.1275,19.147,66000.0
2006-02-21 15:40:00,29.5,29.55,29.49,29.55,77500.0,19.147,19.1795,19.1405,19.1795,77500.0
2006-02-21 15:50:00,29.55,29.55,29.49,29.5,122000.0,19.1795,19.1795,19.1405,19.147,122000.0
2006-02-22 09:30:00,29.62,29.79,29.59,29.76,76000.0,19.2249,19.3352,19.2054,19.3158,76000.0
2006-02-22 09:40:00,29.77,29.89,29.75,29.83,40200.0,19.3222,19.4001,19.3093,19.3612,40200.0
2006-02-22 09:50:00,29.83,29.89,29.77,29.82,59100.0,19.3612,19.4001,19.3222,19.3547,59100.0
2006-02-22 10:00:00,29.8,29.8,29.7,29.78,43700.0,19.3417,19.3417,19.2768,19.3287,43700.0
2006-02-22 10:10:00,29.79,29.79,29.65,29.67,37400.0,19.3352,19.3352,19.2444,19.2573,37400.0
2006-02-22 10:20:00,29.65,29.77,29.65,29.72,23600.0,19.2444,19.3222,19.2444,19.2898,23600.0
2006-02-22 10:30:00,29.72,29.8,29.7,29.79,32200.0,19.2898,19.3417,19.2768,19.3352,32200.0
2006-02-22 10:40:00,29.79,29.79,29.66,29.67,44600.0,19.3352,19.3352,19.2509,19.2573,44600.0
2006-02-22 10:50:00,29.67,29.73,29.67,29.69,63400.0,19.2573,19.2963,19.2573,19.2703,63400.0
2006-02-22 11:00:00,29.69,29.77,29.69,29.74,27400.0,19.2703,19.3222,19.2703,19.3028,27400.0
2006-02-22 11:10:00,29.75,29.76,29.71,29.75,20200.0,19.3093,19.3158,19.2833,19.3093,20200.0
2006-02-22 11:20:00,29.74,29.78,29.73,29.73,43000.0,19.3028,19.3287,19.2963,19.2963,43000.0
2006-02-22 11:30:00,29.73,29.76,29.73,29.74,42800.0,19.2963,19.3158,19.2963,19.3028,42800.0
2006-02-22 11:40:00,29.75,29.79,29.73,29.77,28800.0,19.3093,19.3352,19.2963,19.3222,28800.0
2006-02-22 11:50:00,29.77,29.8,29.75,29.78,88500.0,19.3222,19.3417,19.3093,19.3287,88500.0
2006-02-22 12:00:00,29.78,29.8,29.76,29.78,50500.0,19.3287,19.3417,19.3158,19.3287,50500.0
2006-02-22 12:10:00,29.77,29.79,29.75,29.78,71700.0,19.3222,19.3352,19.3093,19.3287,71700.0
2006-02-22 12:20:00,29.77,29.79,29.76,29.76,39900.0,19.3222,19.3352,19.3158,19.3158,39900.0
2006-02-22 12:30:00,29.76,29.78,29.75,29.76,24700.0,19.3158,19.3287,19.3093,19.3158,24700.0
2006-02-22 12:40:00,29.76,29.8,29.76,29.8,31500.0,19.3158,19.3417,19.3158,19.3417,31500.0
2006-02-22 12:50:00,29.8,29.8,29.78,29.79,14900.0,19.3417,19.3417,19.3287,19.3352,14900.0
2006-02-22 13:00:00,29.79,29.81,29.78,29.8,45900.0,19.3352,19.3482,19.3287,19.3417,45900.0
2006-02-22 13:10:00,29.79,29.8,29.77,29.79,17300.0,19.3352,19.3417,19.3222,19.3352,17300.0
2006-02-22 13:20:00,29.79,29.8,29.77,29.79,26900.0,19.3352,19.3417,19.3222,19.3352,26900.0
2006-02-22 13:30:00,29.79,29.79,29.77,29.77,26000.0,19.3352,19.3352,19.3222,19.3222,26000.0
2006-02-22 13:40:00,29.77,29.78,29.75,29.78,33600.0,19.3222,19.3287,19.3093,19.3287,33600.0
2006-02-22 13:50:00,29.78,29.78,29.77,29.77,19100.0,19.3287,19.3287,19.3222,19.3222,19100.0
2006-02-22 14:00:00,29.78,29.78,29.75,29.76,20200.0,19.3287,19.3287,19.3093,19.3158,20200.0
2006-02-22 14:10:00,29.76,29.79,29.76,29.79,27000.0,19.3158,19.3352,19.3158,19.3352,27000.0
2006-02-22 14:20:00,29.79,29.81,29.77,29.8,55500.0,19.3352,19.3482,19.3222,19.3417,55500.0
2006-02-22 14:30:00,29.8,29.83,29.77,29.78,28300.0,19.3417,19.3612,19.3222,19.3287,28300.0
2006-02-22 14:40:00,29.78,29.8,29.78,29.8,46200.0,19.3287,19.3417,19.3287,19.3417,46200.0
2006-02-22 14:50:00,29.8,29.84,29.79,29.83,91200.0,19.3417,19.3677,19.3352,19.3612,91200.0
2006-02-22 15:00:00,29.84,29.91,29.82,29.89,63100.0,19.3677,19.4131,19.3547,19.4001,63100.0
2006-02-22 15:10:00,29.9,29.95,29.84,29.87,69600.0,19.4066,19.4391,19.3677,19.3872,69600.0
2006-02-22 15:20:00,29.87,29.9,29.84,29.84,41800.0,19.3872,19.4066,19.3677,19.3677,41800.0
2006-02-22 15:30:00,29.85,29.9,29.84,29.9,59700.0,19.3742,19.4066,19.3677,19.4066,59700.0
2006-02-22 15:40:00,29.9,29.9,29.84,29.85,97300.0,19.4066,19.4066,19.3677,19.3742,97300.0
2006-02-22 15:50:00,29.85,29.87,29.81,29.84,104900.0,19.3742,19.3872,19.3482,19.3677,104900.0
2006-02-23 09:30:00,29.85,29.9,29.82,29.84,59900.0,19.3742,19.4066,19.3547,19.3677,59900.0
2006-02-23 09:40:00,29.84,29.84,29.72,29.75,66000.0,19.3677,19.3677,19.2898,19.3093,66000.0
2006-02-23 09:50:00,29.76,29.84,29.75,29.8,32400.0,19.3158,19.3677,19.3093,19.3417,32400.0
2006-02-23 10:00:00,29.81,29.84,29.79,29.81,70800.0,19.3482,19.3677,19.3352,19.3482,70800.0
2006-02-23 10:10:00,29.79,29.83,29.78,29.82,57200.0,19.3352,19.3612,19.3287,19.3547,57200.0
2006-02-23 10:20:00,29.83,29.84,29.8,29.82,46500.0,19.3612,19.3677,19.3417,19.3547,46500.0
2006-02-23 10:30:00,29.81,29.89,29.8,29.89,56300.0,19.3482,19.4001,19.3417,19.4001,56300.0
2006-02-23 10:40:00,29.9,29.9,29.78,29.82,48800.0,19.4066,19.4066,19.3287,19.3547,48800.0
2006-02-23 10:50:00,29.83,29.83,29.79,29.83,32900.0,19.3612,19.3612,19.3352,19.3612,32900.0
2006-02-23 11:00:00,29.83,29.89,29.83,29.89,31300.0,19.3612,19.4001,19.3612,19.4001,31300.0
2006-02-23 11:10:00,29.89,29.93,29.85,29.86,20700.0,19.4001,19.4261,19.3742,19.3807,20700.0
2006-02-23 11:20:00,29.87,29.93,29.85,29.93,31800.0,19.3872,19.4261,19.3742,19.4261,31800.0
2006-02-23 11:30:00,29.92,29.93,29.82,29.82,43100.0,19.4196,19.4261,19.3547,19.3547,43100.0
2006-02-23 11:40:00,29.82,29.89,29.81,29.82,35700.0,19.3547,19.4001,19.3482,19.3547,35700.0
2006-02-23 11:50:00,29.82,29.85,29.82,29.84,39000.0,19.3547,19.3742,19.3547,19.3677,39000.0
2006-02-23 12:00:00,29.85,29.87,29.84,29.86,13500.0,19.3742,19.3872,19.3677,19.3807,13500.0
2006-02-23 12:10:00,29.87,29.94,29.87,29.92,29600.0,19.3872,19.4326,19.3872,19.4196,29600.0
2006-02-23 12:20:00,29.92,29.92,29.85,29.87,22600.0,19.4196,19.4196,19.3742,19.3872,22600.0
2006-02-23 12:30:00,29.87,29.92,29.86,29.9,47800.0,19.3872,19.4196,19.3807,19.4066,47800.0
2006-02-23 12:40:00,29.9,29.9,29.87,29.9,27600.0,19.4066,19.4066,19.3872,19.4066,27600.0
2006-02-23 12:50:00,29.9,29.9,29.88,29.88,18000.0,19.4066,19.4066,19.3936,19.3936,18000.0
2006-02-23 13:00:00,29.88,29.88,29.86,29.88,11800.0,19.3936,19.3936,19.3807,19.3936,11800.0
2006-02-23 13:10:00,29.88,29.9,29.87,29.88,27700.0,19.3936,19.4066,19.3872,19.3936,27700.0
2006-02-23 13:20:00,29.87,29.9,29.86,29.89,18800.0,19.3872,19.4066,19.3807,19.4001,18800.0
2006-02-23 13:30:00,29.89,29.9,29.84,29.85,29500.0,19.4001,19.4066,19.3677,19.3742,29500.0
2006-02-23 13:40:00,29.85,29.85,29.83,29.85,17200.0,19.3742,19.3742,19.3612,19.3742,17200.0
2006-02-23 13:50:00,29.85,29.9,29.84,29.88,18400.0,19.3742,19.4066,19.3677,19.3936,18400.0
2006-02-23 14:00:00,29.89,29.9,29.82,29.84,27900.0,19.4001,19.4066,19.3547,19.3677,27900.0
2006-02-23 14:10:00,29.83,29.85,29.82,29.84,39700.0,19.3612,19.3742,19.3547,19.3677,39700.0
2006-02-23 14:20:00,29.83,29.85,29.82,29.85,29000.0,19.3612,19.3742,19.3547,19.3742,29000.0
2006-02-23 14:30:00,29.84,29.86,29.83,29.86,25100.0,19.3677,19.3807,19.3612,19.3807,25100.0
2006-02-23 14:40:00,29.86,29.88,29.83,29.87,29400.0,19.3807,19.3936,19.3612,19.3872,29400.0
2006-02-23 14:50:00,29.86,29.89,29.83,29.86,36700.0,19.3807,19.4001,19.3612,19.3807,36700.0
2006-02-23 15:00:00,29.85,29.87,29.84,29.85,52800.0,19.3742,19.3872,19.3677,19.3742,52800.0
2006-02-23 15:10:00,29.85,29.86,29.83,29.84,26400.0,19.3742,19.3807,19.3612,19.3677,26400.0
2006-02-23 15:20:00,29.84,29.84,29.8,29.82,87400.0,19.3677,19.3677,19.3417,19.3547,87400.0
2006-02-23 15:30:00,29.81,29.83,29.75,29.77,108400.0,19.3482,19.3612,19.3093,19.3222,108400.0
2006-02-23 15:40:00,29.77,29.78,29.75,29.75,113700.0,19.3222,19.3287,19.3093,19.3093,113700.0
2006-02-23 15:50:00,29.76,29.83,29.75,29.81,123100.0,19.3158,19.3612,19.3093,19.3482,123100.0
2006-02-24 09:30:00,29.77,29.88,29.77,29.87,80100.0,19.3222,19.3936,19.3222,19.3872,80100.0
2006-02-24 09:40:00,29.87,29.9,29.77,29.88,49300.0,19.3872,19.4066,19.3222,19.3936,49300.0
2006-02-24 09:50:00,29.87,29.87,29.76,29.85,17400.0,19.3872,19.3872,19.3158,19.3742,17400.0
2006-02-24 10:00:00,29.83,30.05,29.83,29.97,81200.0,19.3612,19.504,19.3612,19.4521,81200.0
2006-02-24 10:10:00,29.96,30.02,29.85,29.85,30900.0,19.4456,19.4845,19.3742,19.3742,30900.0
2006-02-24 10:20:00,29.84,29.85,29.76,29.83,40700.0,19.3677,19.3742,19.3158,19.3612,40700.0
2006-02-24 10:30:00,29.83,29.88,29.78,29.84,27800.0,19.3612,19.3936,19.3287,19.3677,27800.0
2006-02-24 10:40:00,29.82,29.96,29.81,29.91,34900.0,19.3547,19.4456,19.3482,19.4131,34900.0
2006-02-24 10:50:00,29.88,29.95,29.84,29.95,26900.0,19.3936,19.4391,19.3677,19.4391,26900.0
2006-02-24 11:00:00,29.94,30.0,29.94,30.0,88900.0,19.4326,19.4715,19.4326,19.4715,88900.0
2006-02-24 11:10:00,29.99,30.01,29.92,30.0,38100.0,19.465,19.478,19.4196,19.4715,38100.0
2006-02-24 11:20:00,30.0,30.04,29.99,30.01,40400.0,19.4715,19.4975,19.465,19.478,40400.0
2006-02-24 11:30:00,30.02,30.2,30.01,30.19,105600.0,19.4845,19.6013,19.478,19.5949,105600.0
2006-02-24 11:40:00,30.19,30.19,30.12,30.18,65700.0,19.5949,19.5949,19.5494,19.5884,65700.0
2006-02-24 11:50:00,30.17,30.19,30.13,30.14,28800.0,19.5819,19.5949,19.5559,19.5624,28800.0
2006-02-24 12:00:00,30.15,30.15,30.12,30.14,25400.0,19.5689,19.5689,19.5494,19.5624,25400.0
2006-02-24 12:10:00,30.13,30.13,30.08,30.08,27500.0,19.5559,19.5559,19.5235,19.5235,27500.0
2006-02-24 12:20:00,30.09,30.1,30.05,30.05,27200.0,19.5299,19.5364,19.504,19.504,27200.0
2006-02-24 12:30:00,30.06,30.07,30.0,30.03,38300.0,19.5105,19.517,19.4715,19.491,38300.0
2006-02-24 12:40:00,30.03,30.06,30.0,30.03,39700.0,19.491,19.5105,19.4715,19.491,39700.0
2006-02-24 12:50:00,30.02,30.07,30.0,30.07,9900.0,19.4845,19.517,19.4715,19.517,9900.0
2006-02-24 13:00:00,30.07,30.07,30.0,30.03,16600.0,19.517,19.517,19.4715,19.491,16600.0
2006-02-24 13:10:00,30.02,30.03,30.0,30.03,79600.0,19.4845,19.491,19.4715,19.491,79600.0
2006-02-24 13:20:00,30.03,30.07,30.01,30.03,17100.0,19.491,19.517,19.478,19.491,17100.0
2006-02-24 13:30:00,30.03,30.04,30.0,30.04,25000.0,19.491,19.4975,19.4715,19.4975,25000.0
2006-02-24 13:40:00,30.04,30.06,30.01,30.03,18800.0,19.4975,19.5105,19.478,19.491,18800.0
2006-02-24 13:50:00,30.02,30.04,30.0,30.0,18200.0,19.4845,19.4975,19.4715,19.4715,18200.0
2006-02-24 14:00:00,30.02,30.08,30.02,30.08,9300.0,19.4845,19.5235,19.4845,19.5235,9300.0
2006-02-24 14:10:00,30.08,30.08,30.03,30.04,16200.0,19.5235,19.5235,19.491,19.4975,16200.0
2006-02-24 14:20:00,30.04,30.05,30.03,30.05,14000.0,19.4975,19.504,19.491,19.504,14000.0
2006-02-24 14:30:00,30.04,30.08,30.01,30.08,18600.0,19.4975,19.5235,19.478,19.5235,18600.0
2006-02-24 14:40:00,30.08,30.1,30.08,30.1,9200.0,19.5235,19.5364,19.5235,19.5364,9200.0
2006-02-24 14:50:00,30.11,30.15,30.1,30.12,20900.0,19.5429,19.5689,19.5364,19.5494,20900.0
2006-02-24 15:00:00,30.12,30.15,30.1,30.1,23900.0,19.5494,19.5689,19.5364,19.5364,23900.0
2006-02-24 15:10:00,30.1,30.1,30.06,30.07,23900.0,19.5364,19.5364,19.5105,19.517,23900.0
2006-02-24 15:20:00,30.08,30.08,30.03,30.03,16600.0,19.5235,19.5235,19.491,19.491,16600.0
2006-02-24 15:30:00,30.03,30.06,30.02,30.05,42500.0,19.491,19.5105,19.4845,19.504,42500.0
2006-02-24 15:40:00,30.05,30.09,30.04,30.08,37800.0,19.504,19.5299,19.4975,19.5235,37800.0
2006-02-24 15:50:00,30.08,30.1,30.03,30.05,139400.0,19.5235,19.5364,19.491,19.504,139400.0
2006-02-27 09:30:00,29.87,29.98,29.87,29.98,74100.0,19.3872,19.4586,19.3872,19.4586,74100.0
2006-02-27 09:40:00,29.98,30.2,29.98,30.16,223100.0,19.4586,19.6013,19.4586,19.5754,223100.0
2006-02-27 09:50:00,30.16,30.2,30.12,30.19,100100.0,19.5754,19.6013,19.5494,19.5949,100100.0
2006-02-27 10:00:00,30.2,30.23,30.12,30.16,70200.0,19.6013,19.6208,19.5494,19.5754,70200.0
2006-02-27 10:10:00,30.16,30.21,30.08,30.14,48000.0,19.5754,19.6078,19.5235,19.5624,48000.0
2006-02-27 10:20:00,30.15,30.23,30.14,30.2,33500.0,19.5689,19.6208,19.5624,19.6013,33500.0
2006-02-27 10:30:00,30.22,30.32,30.19,30.28,53100.0,19.6143,19.6792,19.5949,19.6533,53100.0
2006-02-27 10:40:00,30.27,30.37,30.26,30.37,42800.0,19.6468,19.7117,19.6403,19.7117,42800.0
2006-02-27 10:50:00,30.37,30.44,30.32,30.37,51400.0,19.7117,19.7571,19.6792,19.7117,51400.0
2006-02-27 11:00:00,30.36,30.43,30.34,30.41,47700.0,19.7052,19.7506,19.6922,19.7376,47700.0
2006-02-27 11:10:00,30.4,30.5,30.39,30.5,40200.0,19.7312,19.7961,19.7247,19.7961,40200.0
2006-02-27 11:20:00,30.49,30.5,30.38,30.44,57800.0,19.7896,19.7961,19.7182,19.7571,57800.0
2006-02-27 11:30:00,30.44,30.46,30.4,30.4,57000.0,19.7571,19.7701,19.7312,19.7312,57000.0
2006-02-27 11:40:00,30.41,30.89,30.38,30.64,1955100.0,19.7376,20.0492,19.7182,19.8869,1955100.0
2006-02-27 11:50:00,30.64,30.69,30.6,30.68,260900.0,19.8869,19.9194,19.861,19.9129,260900.0
2006-02-27 12:00:00,30.68,30.69,30.66,30.66,29800.0,19.9129,19.9194,19.8999,19.8999,29800.0
2006-02-27 12:10:00,30.66,30.7,30.64,30.69,95900.0,19.8999,19.9259,19.8869,19.9194,95900.0
2006-02-27 12:20:00,30.69,30.73,30.68,30.71,18700.0,19.9194,19.9453,19.9129,19.9324,18700.0
2006-02-27 12:30:00,30.71,30.79,30.71,30.77,58300.0,19.9324,19.9843,19.9324,19.9713,58300.0
2006-02-27 12:40:00,30.78,30.81,30.78,30.8,58900.0,19.9778,19.9973,19.9778,19.9908,58900.0
2006-02-27 12:50:00,30.8,30.83,30.79,30.81,56900.0,19.9908,20.0102,19.9843,19.9973,56900.0
2006-02-27 13:00:00,30.81,30.82,30.77,30.77,61200.0,19.9973,20.0038,19.9713,19.9713,61200.0
2006-02-27 13:10:00,30.78,30.8,30.74,30.78,33200.0,19.9778,19.9908,19.9518,19.9778,33200.0
2006-02-27 13:20:00,30.78,30.78,30.73,30.75,22600.0,19.9778,19.9778,19.9453,19.9583,22600.0
2006-02-27 13:30:00,30.75,30.78,30.74,30.75,67300.0,19.9583,19.9778,19.9518,19.9583,67300.0
2006-02-27 13:40:00,30.75,30.81,30.74,30.81,33800.0,19.9583,19.9973,19.9518,19.9973,33800.0
2006-02-27 13:50:00,30.8,30.82,30.78,30.81,24700.0,19.9908,20.0038,19.9778,19.9973,24700.0
2006-02-27 14:00:00,30.82,30.84,30.71,30.74,92600.0,20.0038,20.0167,19.9324,19.9518,92600.0
2006-02-27 14:10:00,30.72,30.75,30.67,30.7,34100.0,19.9388,19.9583,19.9064,19.9259,34100.0
2006-02-27 14:20:00,30.7,30.79,30.68,30.76,36000.0,19.9259,19.9843,19.9129,19.9648,36000.0
2006-02-27 14:30:00,30.76,30.79,30.73,30.75,48600.0,19.9648,19.9843,19.9453,19.9583,48600.0
2006-02-27 14:40:00,30.75,30.84,30.75,30.84,87300.0,19.9583,20.0167,19.9583,20.0167,87300.0
2006-02-27 14:50:00,30.82,30.85,30.79,30.83,84300.0,20.0038,20.0232,19.9843,20.0102,84300.0
2006-02-27 15:00:00,30.84,30.88,30.82,30.83,94500.0,20.0167,20.0427,20.0038,20.0102,94500.0
2006-02-27 15:10:00,30.83,30.88,30.83,30.84,134100.0,20.0102,20.0427,20.0102,20.0167,134100.0
2006-02-27 15:20:00,30.83,30.86,30.81,30.84,55600.0,20.0102,20.0297,19.9973,20.0167,55600.0
2006-02-27 15:30:00,30.85,30.9,30.8,30.8,110400.0,20.0232,20.0557,19.9908,19.9908,110400.0
2006-02-27 15:40:00,30.8,30.9,30.79,30.88,140200.0,19.9908,20.0557,19.9843,20.0427,140200.0
2006-02-27 15:50:00,30.88,30.89,30.8,30.82,129500.0,20.0427,20.0492,19.9908,20.0038,129500.0
2006-02-28 09:30:00,30.81,30.88,30.61,30.88,62200.0,19.9973,20.0427,19.8675,20.0427,62200.0
2006-02-28 09:40:00,30.88,30.9,30.8,30.87,128300.0,20.0427,20.0557,19.9908,20.0362,128300.0
2006-02-28 09:50:00,30.86,30.9,30.8,30.88,88500.0,20.0297,20.0557,19.9908,20.0427,88500.0
2006-02-28 10:00:00,30.88,30.9,30.83,30.83,55900.0,20.0427,20.0557,20.0102,20.0102,55900.0
2006-02-28 10:10:00,30.83,30.9,30.76,30.89,99600.0,20.0102,20.0557,19.9648,20.0492,99600.0
2006-02-28 10:20:00,30.88,30.95,30.88,30.92,94900.0,20.0427,20.0881,20.0427,20.0687,94900.0
2006-02-28 10:30:00,30.92,30.94,30.8,30.89,161300.0,20.0687,20.0816,19.9908,20.0492,161300.0
2006-02-28 10:40:00,30.89,30.95,30.75,30.78,192900.0,20.0492,20.0881,19.9583,19.9778,192900.0
2006-02-28 10:50:00,30.78,30.91,30.77,30.77,197100.0,19.9778,20.0622,19.9713,19.9713,197100.0
2006-02-28 11:00:00,30.78,30.81,30.72,30.75,173700.0,19.9778,19.9973,19.9388,19.9583,173700.0
2006-02-28 11:10:00,30.75,30.84,30.72,30.82,79400.0,19.9583,20.0167,19.9388,20.0038,79400.0
2006-02-28 11:20:00,30.82,30.88,30.8,30.82,91800.0,20.0038,20.0427,19.9908,20.0038,91800.0
2006-02-28 11:30:00,30.82,30.82,30.75,30.8,58300.0,20.0038,20.0038,19.9583,19.9908,58300.0
2006-02-28 11:40:00,30.81,30.88,30.8,30.83,101300.0,19.9973,20.0427,19.9908,20.0102,101300.0
2006-02-28 11:50:00,30.82,30.85,30.81,30.81,47900.0,20.0038,20.0232,19.9973,19.9973,47900.0
2006-02-28 12:00:00,30.81,30.82,30.71,30.73,68000.0,19.9973,20.0038,19.9324,19.9453,68000.0
2006-02-28 12:10:00,30.73,30.79,30.73,30.78,38600.0,19.9453,19.9843,19.9453,19.9778,38600.0
2006-02-28 12:20:00,30.8,30.83,30.77,30.79,69400.0,19.9908,20.0102,19.9713,19.9843,69400.0
2006-02-28 12:30:00,30.77,30.8,30.74,30.77,40900.0,19.9713,19.9908,19.9518,19.9713,40900.0
2006-02-28 12:40:00,30.77,30.81,30.77,30.79,18600.0,19.9713,19.9973,19.9713,19.9843,18600.0
2006-02-28 12:50:00,30.79,30.84,30.77,30.8,37400.0,19.9843,20.0167,19.9713,19.9908,37400.0
2006-02-28 13:00:00,30.81,30.86,30.78,30.82,33300.0,19.9973,20.0297,19.9778,20.0038,33300.0
2006-02-28 13:10:00,30.82,30.87,30.8,30.83,43100.0,20.0038,20.0362,19.9908,20.0102,43100.0
2006-02-28 13:20:00,30.83,30.84,30.79,30.79,15000.0,20.0102,20.0167,19.9843,19.9843,15000.0
2006-02-28 13:30:00,30.8,30.86,30.8,30.83,37700.0,19.9908,20.0297,19.9908,20.0102,37700.0
2006-02-28 13:40:00,30.82,30.82,30.78,30.81,20100.0,20.0038,20.0038,19.9778,19.9973,20100.0
2006-02-28 13:50:00,30.82,30.85,30.77,30.79,31000.0,20.0038,20.0232,19.9713,19.9843,31000.0
2006-02-28 14:00:00,30.79,30.82,30.77,30.8,68500.0,19.9843,20.0038,19.9713,19.9908,68500.0
2006-02-28 14:10:00,30.8,30.8,30.77,30.8,39600.0,19.9908,19.9908,19.9713,19.9908,39600.0
2006-02-28 14:20:00,30.8,30.81,30.76,30.79,53800.0,19.9908,19.9973,19.9648,19.9843,53800.0
2006-02-28 14:30:00,30.79,30.81,30.76,30.81,45400.0,19.9843,19.9973,19.9648,19.9973,45400.0
2006-02-28 14:40:00,30.79,30.82,30.77,30.77,29100.0,19.9843,20.0038,19.9713,19.9713,29100.0
2006-02-28 14:50:00,30.77,30.84,30.77,30.84,54400.0,19.9713,20.0167,19.9713,20.0167,54400.0
2006-02-28 15:00:00,30.84,30.87,30.79,30.8,79500.0,20.0167,20.0362,19.9843,19.9908,79500.0
2006-02-28 15:10:00,30.8,30.86,30.79,30.85,52700.0,19.9908,20.0297,19.9843,20.0232,52700.0
2006-02-28 15:20:00,30.86,30.95,30.85,30.94,53600.0,20.0297,20.0881,20.0232,20.0816,53600.0
2006-02-28 15:30:00,30.94,30.98,30.86,30.88,75900.0,20.0816,20.1076,20.0297,20.0427,75900.0
2006-02-28 15:40:00,30.89,30.95,30.89,30.93,72800.0,20.0492,20.0881,20.0492,20.0751,72800.0
2006-02-28 15:50:00,30.93,30.93,30.86,30.87,136300.0,20.0751,20.0751,20.0297,20.0362,136300.0
2006-03-01 09:30:00,30.85,30.85,30.63,30.64,74800.0,20.0232,20.0232,19.8804,19.8869,74800.0
2006-03-01 09:40:00,30.65,30.74,30.64,30.65,38000.0,19.8934,19.9518,19.8869,19.8934,38000.0
2006-03-01 09:50:00,30.65,30.73,30.63,30.68,29400.0,19.8934,19.9453,19.8804,19.9129,29400.0
2006-03-01 10:00:00,30.68,30.72,30.68,30.69,37700.0,19.9129,19.9388,19.9129,19.9194,37700.0
2006-03-01 10:10:00,30.69,30.74,30.58,30.7,51800.0,19.9194,19.9518,19.848,19.9259,51800.0
2006-03-01 10:20:00,30.7,30.77,30.64,30.74,120600.0,19.9259,19.9713,19.8869,19.9518,120600.0
2006-03-01 10:30:00,30.74,30.75,30.71,30.71,76500.0,19.9518,19.9583,19.9324,19.9324,76500.0
2006-03-01 10:40:00,30.72,30.74,30.57,30.63,86900.0,19.9388,19.9518,19.8415,19.8804,86900.0
2006-03-01 10:50:00,30.65,30.66,30.49,30.58,111000.0,19.8934,19.8999,19.7896,19.848,111000.0
2006-03-01 11:00:00,30.58,30.65,30.55,30.61,42700.0,19.848,19.8934,19.8285,19.8675,42700.0
2006-03-01 11:10:00,30.61,30.82,30.6,30.82,42500.0,19.8675,20.0038,19.861,20.0038,42500.0
2006-03-01 11:20:00,30.82,30.83,30.7,30.7,31700.0,20.0038,20.0102,19.9259,19.9259,31700.0
2006-03-01 11:30:00,30.72,30.78,30.71,30.77,40400.0,19.9388,19.9778,19.9324,19.9713,40400.0
2006-03-01 11:40:00,30.79,30.8,30.71,30.75,34300.0,19.9843,19.9908,19.9324,19.9583,34300.0
2006-03-01 11:50:00,30.75,30.75,30.69,30.69,26800.0,19.9583,19.9583,19.9194,19.9194,26800.0
2006-03-01 12:00:00,30.69,30.73,30.69,30.7,27800.0,19.9194,19.9453,19.9194,19.9259,27800.0
2006-03-01 12:10:00,30.69,30.71,30.66,30.66,35100.0,19.9194,19.9324,19.8999,19.8999,35100.0
2006-03-01 12:20:00,30.66,30.69,30.61,30.68,134600.0,19.8999,19.9194,19.8675,19.9129,134600.0
2006-03-01 12:30:00,30.68,30.72,30.65,30.7,98200.0,19.9129,19.9388,19.8934,19.9259,98200.0
2006-03-01 12:40:00,30.7,30.81,30.69,30.77,158800.0,19.9259,19.9973,19.9194,19.9713,158800.0
2006-03-01 12:50:00,30.76,30.77,30.67,30.7,42000.0,19.9648,19.9713,19.9064,19.9259,42000.0
2006-03-01 13:00:00,30.7,30.74,30.69,30.69,42300.0,19.9259,19.9518,19.9194,19.9194,42300.0
2006-03-01 13:10:00,30.69,30.72,30.66,30.7,53500.0,19.9194,19.9388,19.8999,19.9259,53500.0
2006-03-01 13:20:00,30.68,30.71,30.67,30.7,52000.0,19.9129,19.9324,19.9064,19.9259,52000.0
2006-03-01 13:30:00,30.7,30.73,30.67,30.73,72200.0,19.9259,19.9453,19.9064,19.9453,72200.0
2006-03-01 13:40:00,30.72,30.72,30.67,30.71,66800.0,19.9388,19.9388,19.9064,19.9324,66800.0
2006-03-01 13:50:00,30.69,30.74,30.69,30.74,42900.0,19.9194,19.9518,19.9194,19.9518,42900.0
2006-03-01 14:00:00,30.74,30.76,30.67,30.75,54800.0,19.9518,19.9648,19.9064,19.9583,54800.0
2006-03-01 14:10:00,30.74,30.75,30.7,30.73,33400.0,19.9518,19.9583,19.9259,19.9453,33400.0
2006-03-01 14:20:00,30.74,30.77,30.7,30.73,39500.0,19.9518,19.9713,19.9259,19.9453,39500.0
2006-03-01 14:30:00,30.71,30.8,30.69,30.72,65600.0,19.9324,19.9908,19.9194,19.9388,65600.0
2006-03-01 14:40:00,30.72,30.79,30.7,30.74,43400.0,19.9388,19.9843,19.9259,19.9518,43400.0
2006-03-01 14:50:00,30.74,30.84,30.74,30.77,38100.0,19.9518,20.0167,19.9518,19.9713,38100.0
2006-03-01 15:00:00,30.77,30.86,30.77,30.83,63800.0,19.9713,20.0297,19.9713,20.0102,63800.0
2006-03-01 15:10:00,30.82,30.86,30.8,30.84,63500.0,20.0038,20.0297,19.9908,20.0167,63500.0
2006-03-01 15:20:00,30.84,30.89,30.8,30.84,60200.0,20.0167,20.0492,19.9908,20.0167,60200.0
2006-03-01 15:30:00,30.85,30.92,30.84,30.9,73100.0,20.0232,20.0687,20.0167,20.0557,73100.0
2006-03-01 15:40:00,30.9,30.99,30.89,30.97,146500.0,20.0557,20.1141,20.0492,20.1011,146500.0
2006-03-01 15:50:00,30.97,30.99,30.89,30.9,202400.0,20.1011,20.1141,20.0492,20.0557,202400.0
2006-03-02 09:30:00,30.75,30.89,30.75,30.89,127200.0,19.9583,20.0492,19.9583,20.0492,127200.0
2006-03-02 09:40:00,30.88,30.95,30.81,30.88,200800.0,20.0427,20.0881,19.9973,20.0427,200800.0
2006-03-02 09:50:00,30.87,31.0,30.83,30.96,131300.0,20.0362,20.1206,20.0102,20.0946,131300.0
2006-03-02 10:00:00,30.97,31.0,30.92,30.99,96100.0,20.1011,20.1206,20.0687,20.1141,96100.0
2006-03-02 10:10:00,30.98,31.02,30.93,30.97,81800.0,20.1076,20.1336,20.0751,20.1011,81800.0
2006-03-02 10:20:00,30.96,31.01,30.94,31.01,42400.0,20.0946,20.1271,20.0816,20.1271,42400.0
2006-03-02 10:30:00,31.0,31.03,30.88,30.91,70500.0,20.1206,20.1401,20.0427,20.0622,70500.0
2006-03-02 10:40:00,30.91,30.99,30.89,30.96,102000.0,20.0622,20.1141,20.0492,20.0946,102000.0
2006-03-02 10:50:00,30.97,31.03,30.96,30.98,95700.0,20.1011,20.1401,20.0946,20.1076,95700.0
2006-03-02 11:00:00,30.98,31.04,30.96,30.96,67000.0,20.1076,20.1465,20.0946,20.0946,67000.0
2006-03-02 11:10:00,30.96,31.05,30.93,31.02,113900.0,20.0946,20.153,20.0751,20.1336,113900.0
2006-03-02 11:20:00,31.01,31.09,31.01,31.05,77400.0,20.1271,20.179,20.1271,20.153,77400.0
2006-03-02 11:30:00,31.05,31.05,31.0,31.01,75500.0,20.153,20.153,20.1206,20.1271,75500.0
2006-03-02 11:40:00,31.01,31.05,31.01,31.04,53200.0,20.1271,20.153,20.1271,20.1465,53200.0
2006-03-02 11:50:00,31.04,31.08,31.01,31.02,46100.0,20.1465,20.1725,20.1271,20.1336,46100.0
2006-03-02 12:00:00,31.03,31.06,31.03,31.03,43500.0,20.1401,20.1595,20.1401,20.1401,43500.0
2006-03-02 12:10:00,31.02,31.05,31.0,31.03,90500.0,20.1336,20.153,20.1206,20.1401,90500.0
2006-03-02 12:20:00,31.05,31.05,30.92,30.94,85800.0,20.153,20.153,20.0687,20.0816,85800.0
2006-03-02 12:30:00,30.97,31.03,30.94,31.03,60500.0,20.1011,20.1401,20.0816,20.1401,60500.0
2006-03-02 12:40:00,31.03,31.05,31.01,31.04,20500.0,20.1401,20.153,20.1271,20.1465,20500.0
2006-03-02 12:50:00,31.05,31.05,31.0,31.02,26200.0,20.153,20.153,20.1206,20.1336,26200.0
2006-03-02 13:00:00,31.03,31.07,30.97,31.03,43000.0,20.1401,20.166,20.1011,20.1401,43000.0
2006-03-02 13:10:00,31.03,31.09,31.01,31.03,18700.0,20.1401,20.179,20.1271,20.1401,18700.0
2006-03-02 13:20:00,31.04,31.06,31.01,31.04,23300.0,20.1465,20.1595,20.1271,20.1465,23300.0
2006-03-02 13:30:00,31.04,31.1,31.04,31.08,26400.0,20.1465,20.1855,20.1465,20.1725,26400.0
2006-03-02 13:40:00,31.08,31.11,31.06,31.09,34800.0,20.1725,20.192,20.1595,20.179,34800.0
2006-03-02 13:50:00,31.1,31.16,31.08,31.09,97900.0,20.1855,20.2244,20.1725,20.179,97900.0
2006-03-02 14:00:00,31.09,31.11,31.02,31.02,23500.0,20.179,20.192,20.1336,20.1336,23500.0
2006-03-02 14:10:00,31.03,31.15,31.03,31.12,64500.0,20.1401,20.2179,20.1401,20.1985,64500.0
2006-03-02 14:20:00,31.13,31.21,31.12,31.13,95500.0,20.205,20.2569,20.1985,20.205,95500.0
2006-03-02 14:30:00,31.12,31.28,31.12,31.22,114100.0,20.1985,20.3023,20.1985,20.2634,114100.0
2006-03-02 14:40:00,31.24,31.38,31.23,31.35,108600.0,20.2764,20.3672,20.2699,20.3477,108600.0
2006-03-02 14:50:00,31.39,31.39,31.25,31.26,144500.0,20.3737,20.3737,20.2828,20.2893,144500.0
2006-03-02 15:00:00,31.26,31.29,31.22,31.26,108600.0,20.2893,20.3088,20.2634,20.2893,108600.0
2006-03-02 15:10:00,31.26,31.39,31.26,31.35,85900.0,20.2893,20.3737,20.2893,20.3477,85900.0
2006-03-02 15:20:00,31.34,31.34,31.27,31.27,58700.0,20.3413,20.3413,20.2958,20.2958,58700.0
2006-03-02 15:30:00,31.27,31.28,31.24,31.25,61100.0,20.2958,20.3023,20.2764,20.2828,61100.0
2006-03-02 15:40:00,31.26,31.35,31.25,31.32,110700.0,20.2893,20.3477,20.2828,20.3283,110700.0
2006-03-02 15:50:00,31.34,31.38,31.3,31.3,158700.0,20.3413,20.3672,20.3153,20.3153,158700.0
2006-03-03 09:30:00,31.1,31.24,31.04,31.13,60800.0,20.1855,20.2764,20.1465,20.205,60800.0
2006-03-03 09:40:00,31.12,31.12,30.8,30.93,41600.0,20.1985,20.1985,19.9908,20.0751,41600.0
2006-03-03 09:50:00,30.94,31.11,30.91,31.08,59200.0,20.0816,20.192,20.0622,20.1725,59200.0
2006-03-03 10:00:00,31.15,31.24,31.07,31.24,1799600.0,20.2179,20.2764,20.166,20.2764,1799600.0
2006-03-03 10:10:00,31.19,31.5,31.19,31.47,103000.0,20.2439,20.4451,20.2439,20.4256,103000.0
2006-03-03 10:20:00,31.47,31.5,31.43,31.48,80300.0,20.4256,20.4451,20.3997,20.4321,80300.0
2006-03-03 10:30:00,31.46,31.48,31.33,31.36,89700.0,20.4191,20.4321,20.3348,20.3542,89700.0
2006-03-03 10:40:00,31.35,31.36,31.23,31.26,45800.0,20.3477,20.3542,20.2699,20.2893,45800.0
2006-03-03 10:50:00,31.26,31.26,31.1,31.1,23100.0,20.2893,20.2893,20.1855,20.1855,23100.0
2006-03-03 11:00:00,31.1,31.12,31.07,31.09,40200.0,20.1855,20.1985,20.166,20.179,40200.0
2006-03-03 11:10:00,31.08,31.1,31.04,31.05,29500.0,20.1725,20.1855,20.1465,20.153,29500.0
2006-03-03 11:20:00,31.05,31.14,31.04,31.09,19900.0,20.153,20.2114,20.1465,20.179,19900.0
2006-03-03 11:30:00,31.09,31.09,31.01,31.04,18600.0,20.179,20.179,20.1271,20.1465,18600.0
2006-03-03 11:40:00,31.05,31.09,31.03,31.07,16800.0,20.153,20.179,20.1401,20.166,16800.0
2006-03-03 11:50:00,31.07,31.09,31.05,31.06,11500.0,20.166,20.179,20.153,20.1595,11500.0
2006-03-03 12:00:00,31.06,31.1,31.05,31.06,18500.0,20.1595,20.1855,20.153,20.1595,18500.0
2006-03-03 12:10:00,31.05,31.11,31.05,31.09,14300.0,20.153,20.192,20.153,20.179,14300.0
2006-03-03 12:20:00,31.09,31.27,31.08,31.25,33100.0,20.179,20.2958,20.1725,20.2828,33100.0
2006-03-03 12:30:00,31.26,31.26,31.2,31.23,14000.0,20.2893,20.2893,20.2504,20.2699,14000.0
2006-03-03 12:40:00,31.25,31.3,31.2,31.2,13300.0,20.2828,20.3153,20.2504,20.2504,13300.0
2006-03-03 12:50:00,31.2,31.22,31.18,31.19,9400.0,20.2504,20.2634,20.2374,20.2439,9400.0
2006-03-03 13:00:00,31.2,31.2,31.15,31.15,5400.0,20.2504,20.2504,20.2179,20.2179,5400.0
2006-03-03 13:10:00,31.15,31.15,31.1,31.14,16600.0,20.2179,20.2179,20.1855,20.2114,16600.0
2006-03-03 13:20:00,31.14,31.27,31.12,31.24,13400.0,20.2114,20.2958,20.1985,20.2764,13400.0
2006-03-03 13:30:00,31.25,31.32,31.25,31.31,17200.0,20.2828,20.3283,20.2828,20.3218,17200.0
2006-03-03 13:40:00,31.3,31.36,31.21,31.33,16800.0,20.3153,20.3542,20.2569,20.3348,16800.0
2006-03-03 13:50:00,31.32,31.38,31.28,31.29,18500.0,20.3283,20.3672,20.3023,20.3088,18500.0
2006-03-03 14:00:00,31.29,31.3,31.25,31.29,21900.0,20.3088,20.3153,20.2828,20.3088,21900.0
2006-03-03 14:10:00,31.27,31.42,31.26,31.39,41700.0,20.2958,20.3932,20.2893,20.3737,41700.0
2006-03-03 14:20:00,31.39,31.43,31.36,31.41,32400.0,20.3737,20.3997,20.3542,20.3867,32400.0
2006-03-03 14:30:00,31.41,31.45,31.3,31.45,52700.0,20.3867,20.4127,20.3153,20.4127,52700.0
2006-03-03 14:40:00,31.45,31.47,31.41,31.43,57000.0,20.4127,20.4256,20.3867,20.3997,57000.0
2006-03-03 14:50:00,31.42,31.46,31.41,31.45,30500.0,20.3932,20.4191,20.3867,20.4127,30500.0
2006-03-03 15:00:00,31.45,31.49,31.43,31.43,75300.0,20.4127,20.4386,20.3997,20.3997,75300.0
2006-03-03 15:10:00,31.44,31.5,31.32,31.36,69900.0,20.4062,20.4451,20.3283,20.3542,69900.0
2006-03-03 15:20:00,31.36,31.36,31.22,31.22,102600.0,20.3542,20.3542,20.2634,20.2634,102600.0
2006-03-03 15:30:00,31.22,31.26,31.22,31.23,74900.0,20.2634,20.2893,20.2634,20.2699,74900.0
2006-03-03 15:40:00,31.24,31.32,31.23,31.3,82800.0,20.2764,20.3283,20.2699,20.3153,82800.0
2006-03-03 15:50:00,31.3,31.3,31.22,31.24,81800.0,20.3153,20.3153,20.2634,20.2764,81800.0
2006-03-06 09:30:00,31.1,31.14,31.05,31.06,68200.0,20.1855,20.2114,20.153,20.1595,68200.0
2006-03-06 09:40:00,31.08,31.08,30.93,30.97,43700.0,20.1725,20.1725,20.0751,20.1011,43700.0
2006-03-06 09:50:00,30.96,31.02,30.93,31.0,46600.0,20.0946,20.1336,20.0751,20.1206,46600.0
2006-03-06 10:00:00,31.01,31.03,31.0,31.01,27300.0,20.1271,20.1401,20.1206,20.1271,27300.0
2006-03-06 10:10:00,31.01,31.1,31.01,31.1,42200.0,20.1271,20.1855,20.1271,20.1855,42200.0
2006-03-06 10:20:00,31.09,31.13,31.02,31.09,23500.0,20.179,20.205,20.1336,20.179,23500.0
2006-03-06 10:30:00,31.09,31.1,31.05,31.07,17800.0,20.179,20.1855,20.153,20.166,17800.0
2006-03-06 10:40:00,31.05,31.07,31.01,31.01,19000.0,20.153,20.166,20.1271,20.1271,19000.0
2006-03-06 10:50:00,31.03,31.11,31.02,31.1,27100.0,20.1401,20.192,20.1336,20.1855,27100.0
2006-03-06 11:00:00,31.1,31.12,31.06,31.06,39900.0,20.1855,20.1985,20.1595,20.1595,39900.0
2006-03-06 11:10:00,31.06,31.1,31.01,31.06,33600.0,20.1595,20.1855,20.1271,20.1595,33600.0
2006-03-06 11:20:00,31.05,31.05,31.03,31.04,12000.0,20.153,20.153,20.1401,20.1465,12000.0
2006-03-06 11:30:00,31.04,31.06,31.01,31.03,42500.0,20.1465,20.1595,20.1271,20.1401,42500.0
2006-03-06 11:40:00,31.0,31.01,30.96,30.99,25100.0,20.1206,20.1271,20.0946,20.1141,25100.0
2006-03-06 11:50:00,30.99,31.0,30.95,30.99,11000.0,20.1141,20.1206,20.0881,20.1141,11000.0
2006-03-06 12:00:00,31.0,31.01,30.97,30.97,18500.0,20.1206,20.1271,20.1011,20.1011,18500.0
2006-03-06 12:10:00,30.97,31.01,30.97,30.99,14900.0,20.1011,20.1271,20.1011,20.1141,14900.0
2006-03-06 12:20:00,30.99,31.02,30.98,31.02,14300.0,20.1141,20.1336,20.1076,20.1336,14300.0
2006-03-06 12:30:00,31.02,31.02,30.98,31.0,17800.0,20.1336,20.1336,20.1076,20.1206,17800.0
2006-03-06 12:40:00,31.01,31.02,30.98,31.0,19300.0,20.1271,20.1336,20.1076,20.1206,19300.0
2006-03-06 12:50:00,31.01,31.06,31.0,31.04,21100.0,20.1271,20.1595,20.1206,20.1465,21100.0
2006-03-06 13:00:00,31.04,31.05,31.01,31.05,25500.0,20.1465,20.153,20.1271,20.153,25500.0
2006-03-06 13:10:00,31.03,31.08,31.03,31.07,26000.0,20.1401,20.1725,20.1401,20.166,26000.0
2006-03-06 13:20:00,31.07,31.08,31.02,31.03,22100.0,20.166,20.1725,20.1336,20.1401,22100.0
2006-03-06 13:30:00,31.02,31.04,30.94,30.94,73900.0,20.1336,20.1465,20.0816,20.0816,73900.0
2006-03-06 13:40:00,30.96,30.99,30.93,30.93,12000.0,20.0946,20.1141,20.0751,20.0751,12000.0
2006-03-06 13:50:00,30.95,31.0,30.95,30.99,16700.0,20.0881,20.1206,20.0881,20.1141,16700.0
2006-03-06 14:00:00,30.98,30.98,30.9,30.94,36800.0,20.1076,20.1076,20.0557,20.0816,36800.0
2006-03-06 14:10:00,30.93,30.96,30.91,30.91,120800.0,20.0751,20.0946,20.0622,20.0622,120800.0
2006-03-06 14:20:00,30.91,30.94,30.8,30.86,42200.0,20.0622,20.0816,19.9908,20.0297,42200.0
2006-03-06 14:30:00,30.86,30.89,30.85,30.88,18200.0,20.0297,20.0492,20.0232,20.0427,18200.0
2006-03-06 14:40:00,30.88,30.9,30.84,30.86,29000.0,20.0427,20.0557,20.0167,20.0297,29000.0
2006-03-06 14:50:00,30.86,30.89,30.82,30.87,42900.0,20.0297,20.0492,20.0038,20.0362,42900.0
2006-03-06 15:00:00,30.87,30.9,30.85,30.88,39300.0,20.0362,20.0557,20.0232,20.0427,39300.0
2006-03-06 15:10:00,30.89,30.9,30.86,30.87,41100.0,20.0492,20.0557,20.0297,20.0362,41100.0
2006-03-06 15:20:00,30.88,30.89,30.84,30.87,30400.0,20.0427,20.0492,20.0167,20.0362,30400.0
2006-03-06 15:30:00,30.88,30.89,30.87,30.88,43100.0,20.0427,20.0492,20.0362,20.0427,43100.0
2006-03-06 15:40:00,30.88,30.9,30.84,30.86,63600.0,20.0427,20.0557,20.0167,20.0297,63600.0
2006-03-06 15:50:00,30.87,30.88,30.81,30.87,68200.0,20.0362,20.0427,19.9973,20.0362,68200.0
2006-03-07 09:30:00,30.74,30.74,30.51,30.51,94700.0,19.9518,19.9518,19.8025,19.8025,94700.0
2006-03-07 09:40:00,30.52,30.72,30.51,30.71,29300.0,19.809,19.9388,19.8025,19.9324,29300.0
2006-03-07 09:50:00,30.72,30.74,30.65,30.72,41600.0,19.9388,19.9518,19.8934,19.9388,41600.0
2006-03-07 10:00:00,30.74,30.82,30.73,30.76,47800.0,19.9518,20.0038,19.9453,19.9648,47800.0
2006-03-07 10:10:00,30.76,30.79,30.72,30.76,13200.0,19.9648,19.9843,19.9388,19.9648,13200.0
2006-03-07 10:20:00,30.78,30.78,30.71,30.77,24600.0,19.9778,19.9778,19.9324,19.9713,24600.0
2006-03-07 10:30:00,30.76,30.83,30.76,30.8,29700.0,19.9648,20.0102,19.9648,19.9908,29700.0
2006-03-07 10:40:00,30.79,30.79,30.71,30.74,16100.0,19.9843,19.9843,19.9324,19.9518,16100.0
2006-03-07 10:50:00,30.73,30.74,30.68,30.68,28100.0,19.9453,19.9518,19.9129,19.9129,28100.0
2006-03-07 11:00:00,30.67,30.7,30.63,30.7,37500.0,19.9064,19.9259,19.8804,19.9259,37500.0
2006-03-07 11:10:00,30.69,30.74,30.66,30.71,33200.0,19.9194,19.9518,19.8999,19.9324,33200.0
2006-03-07 11:20:00,30.72,30.73,30.62,30.7,32100.0,19.9388,19.9453,19.8739,19.9259,32100.0
2006-03-07 11:30:00,30.69,30.7,30.65,30.7,26200.0,19.9194,19.9259,19.8934,19.9259,26200.0
2006-03-07 11:40:00,30.7,30.71,30.65,30.66,53100.0,19.9259,19.9324,19.8934,19.8999,53100.0
2006-03-07 11:50:00,30.68,30.72,30.68,30.72,17900.0,19.9129,19.9388,19.9129,19.9388,17900.0
2006-03-07 12:00:00,30.71,30.76,30.67,30.73,36500.0,19.9324,19.9648,19.9064,19.9453,36500.0
2006-03-07 12:10:00,30.74,30.74,30.7,30.71,19100.0,19.9518,19.9518,19.9259,19.9324,19100.0
2006-03-07 12:20:00,30.7,30.75,30.69,30.72,43900.0,19.9259,19.9583,19.9194,19.9388,43900.0
2006-03-07 12:30:00,30.73,30.77,30.71,30.73,48100.0,19.9453,19.9713,19.9324,19.9453,48100.0
2006-03-07 12:40:00,30.73,30.73,30.63,30.65,20400.0,19.9453,19.9453,19.8804,19.8934,20400.0
2006-03-07 12:50:00,30.64,30.7,30.6,30.6,13400.0,19.8869,19.9259,19.861,19.861,13400.0
2006-03-07 13:00:00,30.59,30.66,30.58,30.6,69400.0,19.8545,19.8999,19.848,19.861,69400.0
2006-03-07 13:10:00,30.6,30.68,30.6,30.66,277300.0,19.861,19.9129,19.861,19.8999,277300.0
2006-03-07 13:20:00,30.66,30.68,30.65,30.68,10800.0,19.8999,19.9129,19.8934,19.9129,10800.0
2006-03-07 13:30:00,30.69,30.72,30.63,30.65,33200.0,19.9194,19.9388,19.8804,19.8934,33200.0
2006-03-07 13:40:00,30.65,30.69,30.65,30.68,7400.0,19.8934,19.9194,19.8934,19.9129,7400.0
2006-03-07 13:50:00,30.69,30.72,30.69,30.71,18300.0,19.9194,19.9388,19.9194,19.9324,18300.0
2006-03-07 14:00:00,30.71,30.76,30.69,30.76,30900.0,19.9324,19.9648,19.9194,19.9648,30900.0
2006-03-07 14:10:00,30.75,30.75,30.69,30.7,18600.0,19.9583,19.9583,19.9194,19.9259,18600.0
2006-03-07 14:20:00,30.7,30.77,30.69,30.75,410300.0,19.9259,19.9713,19.9194,19.9583,410300.0
2006-03-07 14:30:00,30.74,30.75,30.69,30.7,308800.0,19.9518,19.9583,19.9194,19.9259,308800.0
2006-03-07 14:40:00,30.7,30.73,30.67,30.68,24400.0,19.9259,19.9453,19.9064,19.9129,24400.0
2006-03-07 14:50:00,30.69,30.74,30.69,30.74,90500.0,19.9194,19.9518,19.9194,19.9518,90500.0
2006-03-07 15:00:00,30.74,30.75,30.7,30.73,125200.0,19.9518,19.9583,19.9259,19.9453,125200.0
2006-03-07 15:10:00,30.72,30.72,30.66,30.69,276700.0,19.9388,19.9388,19.8999,19.9194,276700.0
2006-03-07 15:20:00,30.68,30.73,30.68,30.71,23400.0,19.9129,19.9453,19.9129,19.9324,23400.0
2006-03-07 15:30:00,30.71,30.8,30.7,30.78,668100.0,19.9324,19.9908,19.9259,19.9778,668100.0
2006-03-07 15:40:00,30.77,30.77,30.72,30.76,58200.0,19.9713,19.9713,19.9388,19.9648,58200.0
2006-03-07 15:50:00,30.76,30.8,30.75,30.79,51700.0,19.9648,19.9908,19.9583,19.9843,51700.0
2006-03-08 09:30:00,30.63,30.79,30.63,30.7,59300.0,19.8804,19.9843,19.8804,19.9259,59300.0
2006-03-08 09:40:00,30.75,30.75,30.56,30.65,21000.0,19.9583,19.9583,19.835,19.8934,21000.0
2006-03-08 09:50:00,30.65,30.68,30.58,30.65,37100.0,19.8934,19.9129,19.848,19.8934,37100.0
2006-03-08 10:00:00,30.63,30.68,30.52,30.65,35600.0,19.8804,19.9129,19.809,19.8934,35600.0
2006-03-08 10:10:00,30.65,30.73,30.61,30.62,20400.0,19.8934,19.9453,19.8675,19.8739,20400.0
2006-03-08 10:20:00,30.62,30.71,30.6,30.69,32800.0,19.8739,19.9324,19.861,19.9194,32800.0
2006-03-08 10:30:00,30.69,30.74,30.63,30.72,35800.0,19.9194,19.9518,19.8804,19.9388,35800.0
2006-03-08 10:40:00,30.73,30.75,30.64,30.69,42600.0,19.9453,19.9583,19.8869,19.9194,42600.0
2006-03-08 10:50:00,30.68,30.76,30.68,30.73,55300.0,19.9129,19.9648,19.9129,19.9453,55300.0
2006-03-08 11:00:00,30.73,30.75,30.59,30.67,149900.0,19.9453,19.9583,19.8545,19.9064,149900.0
2006-03-08 11:10:00,30.67,30.7,30.63,30.67,26100.0,19.9064,19.9259,19.8804,19.9064,26100.0
2006-03-08 11:20:00,30.67,30.7,30.61,30.63,26900.0,19.9064,19.9259,19.8675,19.8804,26900.0
2006-03-08 11:30:00,30.63,30.69,30.61,30.66,34700.0,19.8804,19.9194,19.8675,19.8999,34700.0
2006-03-08 11:40:00,30.66,30.66,30.55,30.57,33800.0,19.8999,19.8999,19.8285,19.8415,33800.0
2006-03-08 11:50:00,30.57,30.59,30.53,30.57,41400.0,19.8415,19.8545,19.8155,19.8415,41400.0
2006-03-08 12:00:00,30.57,30.67,30.56,30.64,26300.0,19.8415,19.9064,19.835,19.8869,26300.0
2006-03-08 12:10:00,30.64,30.67,30.6,30.65,73000.0,19.8869,19.9064,19.861,19.8934,73000.0
2006-03-08 12:20:00,30.65,30.68,30.62,30.68,46400.0,19.8934,19.9129,19.8739,19.9129,46400.0
2006-03-08 12:30:00,30.67,30.75,30.66,30.72,138800.0,19.9064,19.9583,19.8999,19.9388,138800.0
2006-03-08 12:40:00,30.71,30.75,30.7,30.72,80800.0,19.9324,19.9583,19.9259,19.9388,80800.0
2006-03-08 12:50:00,30.71,30.8,30.7,30.78,38800.0,19.9324,19.9908,19.9259,19.9778,38800.0
2006-03-08 13:00:00,30.76,30.9,30.76,30.85,146400.0,19.9648,20.0557,19.9648,20.0232,146400.0
2006-03-08 13:10:00,30.85,30.87,30.77,30.79,21400.0,20.0232,20.0362,19.9713,19.9843,21400.0
2006-03-08 13:20:00,30.79,30.8,30.72,30.8,30800.0,19.9843,19.9908,19.9388,19.9908,30800.0
2006-03-08 13:30:00,30.82,30.83,30.77,30.8,20800.0,20.0038,20.0102,19.9713,19.9908,20800.0
2006-03-08 13:40:00,30.8,30.81,30.76,30.79,15200.0,19.9908,19.9973,19.9648,19.9843,15200.0
2006-03-08 13:50:00,30.78,30.79,30.75,30.77,18300.0,19.9778,19.9843,19.9583,19.9713,18300.0
2006-03-08 14:00:00,30.77,30.8,30.74,30.8,20900.0,19.9713,19.9908,19.9518,19.9908,20900.0
2006-03-08 14:10:00,30.79,30.86,30.77,30.79,26700.0,19.9843,20.0297,19.9713,19.9843,26700.0
2006-03-08 14:20:00,30.78,30.79,30.73,30.77,129700.0,19.9778,19.9843,19.9453,19.9713,129700.0
2006-03-08 14:30:00,30.76,30.84,30.76,30.81,25800.0,19.9648,20.0167,19.9648,19.9973,25800.0
2006-03-08 14:40:00,30.82,30.93,30.82,30.9,53100.0,20.0038,20.0751,20.0038,20.0557,53100.0
2006-03-08 14:50:00,30.9,30.96,30.88,30.9,49400.0,20.0557,20.0946,20.0427,20.0557,49400.0
2006-03-08 15:00:00,30.89,30.93,30.86,30.89,38600.0,20.0492,20.0751,20.0297,20.0492,38600.0
2006-03-08 15:10:00,30.89,30.91,30.85,30.88,38600.0,20.0492,20.0622,20.0232,20.0427,38600.0
2006-03-08 15:20:00,30.88,30.9,30.86,30.9,32400.0,20.0427,20.0557,20.0297,20.0557,32400.0
2006-03-08 15:30:00,30.9,30.91,30.85,30.91,70900.0,20.0557,20.0622,20.0232,20.0622,70900.0
2006-03-08 15:40:00,30.89,30.94,30.88,30.91,74900.0,20.0492,20.0816,20.0427,20.0622,74900.0
2006-03-08 15:50:00,30.91,30.93,30.9,30.91,109500.0,20.0622,20.0751,20.0557,20.0622,109500.0
2006-03-09 09:30:00,30.9,30.92,30.79,30.8,27900.0,20.0557,20.0687,19.9843,19.9908,27900.0
2006-03-09 09:40:00,30.78,30.8,30.71,30.76,18000.0,19.9778,19.9908,19.9324,19.9648,18000.0
2006-03-09 09:50:00,30.76,30.8,30.73,30.77,21200.0,19.9648,19.9908,19.9453,19.9713,21200.0
2006-03-09 10:00:00,30.79,30.81,30.77,30.79,6000.0,19.9843,19.9973,19.9713,19.9843,6000.0
2006-03-09 10:10:00,30.78,30.79,30.71,30.75,10700.0,19.9778,19.9843,19.9324,19.9583,10700.0
2006-03-09 10:20:00,30.76,30.83,30.75,30.82,14300.0,19.9648,20.0102,19.9583,20.0038,14300.0
2006-03-09 10:30:00,30.82,30.91,30.8,30.89,17500.0,20.0038,20.0622,19.9908,20.0492,17500.0
2006-03-09 10:40:00,30.87,30.87,30.78,30.78,25400.0,20.0362,20.0362,19.9778,19.9778,25400.0
2006-03-09 10:50:00,30.78,30.89,30.77,30.89,21800.0,19.9778,20.0492,19.9713,20.0492,21800.0
2006-03-09 11:00:00,30.9,30.95,30.88,30.91,38100.0,20.0557,20.0881,20.0427,20.0622,38100.0
2006-03-09 11:10:00,30.92,30.92,30.87,30.89,17100.0,20.0687,20.0687,20.0362,20.0492,17100.0
2006-03-09 11:20:00,30.9,30.9,30.8,30.85,214800.0,20.0557,20.0557,19.9908,20.0232,214800.0
2006-03-09 11:30:00,30.85,30.87,30.82,30.83,24800.0,20.0232,20.0362,20.0038,20.0102,24800.0
2006-03-09 11:40:00,30.82,30.86,30.82,30.84,20400.0,20.0038,20.0297,20.0038,20.0167,20400.0
2006-03-09 11:50:00,30.85,30.87,30.8,30.87,23900.0,20.0232,20.0362,19.9908,20.0362,23900.0
2006-03-09 12:00:00,30.85,30.85,30.79,30.82,35300.0,20.0232,20.0232,19.9843,20.0038,35300.0
2006-03-09 12:10:00,30.81,30.82,30.79,30.79,17900.0,19.9973,20.0038,19.9843,19.9843,17900.0
2006-03-09 12:20:00,30.8,30.84,30.78,30.81,19800.0,19.9908,20.0167,19.9778,19.9973,19800.0
2006-03-09 12:30:00,30.81,30.84,30.8,30.83,25000.0,19.9973,20.0167,19.9908,20.0102,25000.0
2006-03-09 12:40:00,30.83,30.84,30.8,30.81,17400.0,20.0102,20.0167,19.9908,19.9973,17400.0
2006-03-09 12:50:00,30.82,30.83,30.8,30.8,12300.0,20.0038,20.0102,19.9908,19.9908,12300.0
2006-03-09 13:00:00,30.81,30.81,30.8,30.81,24000.0,19.9973,19.9973,19.9908,19.9973,24000.0
2006-03-09 13:10:00,30.81,30.82,30.78,30.79,75900.0,19.9973,20.0038,19.9778,19.9843,75900.0
2006-03-09 13:20:00,30.8,30.8,30.76,30.79,24500.0,19.9908,19.9908,19.9648,19.9843,24500.0
2006-03-09 13:30:00,30.79,30.8,30.76,30.77,16600.0,19.9843,19.9908,19.9648,19.9713,16600.0
2006-03-09 13:40:00,30.76,30.77,30.73,30.73,20100.0,19.9648,19.9713,19.9453,19.9453,20100.0
2006-03-09 13:50:00,30.73,30.75,30.72,30.72,31000.0,19.9453,19.9583,19.9388,19.9388,31000.0
2006-03-09 14:00:00,30.72,30.78,30.72,30.78,86100.0,19.9388,19.9778,19.9388,19.9778,86100.0
2006-03-09 14:10:00,30.8,30.82,30.79,30.79,29200.0,19.9908,20.0038,19.9843,19.9843,29200.0
2006-03-09 14:20:00,30.8,30.8,30.73,30.74,25900.0,19.9908,19.9908,19.9453,19.9518,25900.0
2006-03-09 14:30:00,30.74,30.76,30.7,30.71,29200.0,19.9518,19.9648,19.9259,19.9324,29200.0
2006-03-09 14:40:00,30.71,30.71,30.63,30.64,41000.0,19.9324,19.9324,19.8804,19.8869,41000.0
2006-03-09 14:50:00,30.64,30.67,30.63,30.66,22800.0,19.8869,19.9064,19.8804,19.8999,22800.0
2006-03-09 15:00:00,30.66,30.66,30.58,30.62,53700.0,19.8999,19.8999,19.848,19.8739,53700.0
2006-03-09 15:10:00,30.61,30.62,30.56,30.61,46400.0,19.8675,19.8739,19.835,19.8675,46400.0
2006-03-09 15:20:00,30.61,30.66,30.61,30.64,45800.0,19.8675,19.8999,19.8675,19.8869,45800.0
2006-03-09 15:30:00,30.64,30.67,30.63,30.67,39200.0,19.8869,19.9064,19.8804,19.9064,39200.0
2006-03-09 15:40:00,30.66,30.67,30.61,30.66,97700.0,19.8999,19.9064,19.8675,19.8999,97700.0
2006-03-09 15:50:00,30.66,30.67,30.6,30.6,52500.0,19.8999,19.9064,19.861,19.861,52500.0
2006-03-10 09:30:00,30.85,30.86,30.63,30.75,63300.0,20.0232,20.0297,19.8804,19.9583,63300.0
2006-03-10 09:40:00,30.75,30.75,30.5,30.65,33900.0,19.9583,19.9583,19.7961,19.8934,33900.0
2006-03-10 09:50:00,30.65,30.65,30.52,30.58,39200.0,19.8934,19.8934,19.809,19.848,39200.0
2006-03-10 10:00:00,30.58,30.61,30.55,30.59,45900.0,19.848,19.8675,19.8285,19.8545,45900.0
2006-03-10 10:10:00,30.59,30.63,30.5,30.58,51100.0,19.8545,19.8804,19.7961,19.848,51100.0
2006-03-10 10:20:00,30.58,30.67,30.58,30.65,28100.0,19.848,19.9064,19.848,19.8934,28100.0
2006-03-10 10:30:00,30.65,30.65,30.54,30.6,42200.0,19.8934,19.8934,19.822,19.861,42200.0
2006-03-10 10:40:00,30.61,30.64,30.6,30.6,23300.0,19.8675,19.8869,19.861,19.861,23300.0
2006-03-10 10:50:00,30.59,30.6,30.58,30.59,28900.0,19.8545,19.861,19.848,19.8545,28900.0
2006-03-10 11:00:00,30.59,30.6,30.56,30.58,38100.0,19.8545,19.861,19.835,19.848,38100.0
2006-03-10 11:10:00,30.59,30.59,30.55,30.56,33400.0,19.8545,19.8545,19.8285,19.835,33400.0
2006-03-10 11:20:00,30.56,30.59,30.54,30.58,33400.0,19.835,19.8545,19.822,19.848,33400.0
2006-03-10 11:30:00,30.59,30.59,30.53,30.55,52000.0,19.8545,19.8545,19.8155,19.8285,52000.0
2006-03-10 11:40:00,30.55,30.6,30.53,30.59,47600.0,19.8285,19.861,19.8155,19.8545,47600.0
2006-03-10 11:50:00,30.59,30.62,30.58,30.62,24500.0,19.8545,19.8739,19.848,19.8739,24500.0
2006-03-10 12:00:00,30.62,30.66,30.59,30.6,41300.0,19.8739,19.8999,19.8545,19.861,41300.0
2006-03-10 12:10:00,30.59,30.59,30.48,30.5,47900.0,19.8545,19.8545,19.7831,19.7961,47900.0
2006-03-10 12:20:00,30.49,30.5,30.48,30.5,36600.0,19.7896,19.7961,19.7831,19.7961,36600.0
2006-03-10 12:30:00,30.5,30.51,30.49,30.49,40200.0,19.7961,19.8025,19.7896,19.7896,40200.0
2006-03-10 12:40:00,30.5,30.52,30.47,30.49,142000.0,19.7961,19.809,19.7766,19.7896,142000.0
2006-03-10 12:50:00,30.49,30.5,30.46,30.49,95500.0,19.7896,19.7961,19.7701,19.7896,95500.0
2006-03-10 13:00:00,30.48,30.54,30.48,30.53,250700.0,19.7831,19.822,19.7831,19.8155,250700.0
2006-03-10 13:10:00,30.53,30.54,30.48,30.48,32100.0,19.8155,19.822,19.7831,19.7831,32100.0
2006-03-10 13:20:00,30.49,30.52,30.48,30.5,14800.0,19.7896,19.809,19.7831,19.7961,14800.0
2006-03-10 13:30:00,30.5,30.52,30.45,30.5,24200.0,19.7961,19.809,19.7636,19.7961,24200.0
2006-03-10 13:40:00,30.5,30.56,30.49,30.56,43500.0,19.7961,19.835,19.7896,19.835,43500.0
2006-03-10 13:50:00,30.56,30.56,30.49,30.5,26900.0,19.835,19.835,19.7896,19.7961,26900.0
2006-03-10 14:00:00,30.5,30.51,30.49,30.5,32700.0,19.7961,19.8025,19.7896,19.7961,32700.0
2006-03-10 14:10:00,30.5,30.52,30.49,30.51,43000.0,19.7961,19.809,19.7896,19.8025,43000.0
2006-03-10 14:20:00,30.5,30.51,30.49,30.49,24100.0,19.7961,19.8025,19.7896,19.7896,24100.0
2006-03-10 14:30:00,30.48,30.52,30.45,30.49,77000.0,19.7831,19.809,19.7636,19.7896,77000.0
2006-03-10 14:40:00,30.5,30.52,30.45,30.45,161100.0,19.7961,19.809,19.7636,19.7636,161100.0
2006-03-10 14:50:00,30.45,30.47,30.39,30.42,225200.0,19.7636,19.7766,19.7247,19.7441,225200.0
2006-03-10 15:00:00,30.42,30.49,30.4,30.48,50000.0,19.7441,19.7896,19.7312,19.7831,50000.0
2006-03-10 15:10:00,30.48,30.5,30.45,30.49,70400.0,19.7831,19.7961,19.7636,19.7896,70400.0
2006-03-10 15:20:00,30.49,30.5,30.48,30.49,68600.0,19.7896,19.7961,19.7831,19.7896,68600.0
2006-03-10 15:30:00,30.5,30.66,30.48,30.55,177200.0,19.7961,19.8999,19.7831,19.8285,177200.0
2006-03-10 15:40:00,30.55,30.55,30.43,30.43,101300.0,19.8285,19.8285,19.7506,19.7506,101300.0
2006-03-10 15:50:00,30.44,30.52,30.4,30.45,279800.0,19.7571,19.809,19.7312,19.7636,279800.0
2006-03-13 09:30:00,30.45,30.5,30.37,30.37,65600.0,19.7636,19.7961,19.7117,19.7117,65600.0
2006-03-13 09:40:00,30.38,30.47,30.37,30.43,40500.0,19.7182,19.7766,19.7117,19.7506,40500.0
2006-03-13 09:50:00,30.44,30.47,30.36,30.42,43400.0,19.7571,19.7766,19.7052,19.7441,43400.0
2006-03-13 10:00:00,30.42,30.47,30.39,30.42,48700.0,19.7441,19.7766,19.7247,19.7441,48700.0
2006-03-13 10:10:00,30.42,30.42,30.35,30.38,41400.0,19.7441,19.7441,19.6987,19.7182,41400.0
2006-03-13 10:20:00,30.38,30.4,30.31,30.35,91100.0,19.7182,19.7312,19.6727,19.6987,91100.0
2006-03-13 10:30:00,30.35,30.44,30.35,30.37,62800.0,19.6987,19.7571,19.6987,19.7117,62800.0
2006-03-13 10:40:00,30.37,30.4,30.36,30.36,33800.0,19.7117,19.7312,19.7052,19.7052,33800.0
2006-03-13 10:50:00,30.36,30.4,30.34,30.4,36200.0,19.7052,19.7312,19.6922,19.7312,36200.0
2006-03-13 11:00:00,30.39,30.42,30.3,30.34,153500.0,19.7247,19.7441,19.6662,19.6922,153500.0
2006-03-13 11:10:00,30.34,30.35,30.25,30.26,92500.0,19.6922,19.6987,19.6338,19.6403,92500.0
2006-03-13 11:20:00,30.26,30.3,30.25,30.3,57400.0,19.6403,19.6662,19.6338,19.6662,57400.0
2006-03-13 11:30:00,30.3,30.39,30.28,30.36,51100.0,19.6662,19.7247,19.6533,19.7052,51100.0
2006-03-13 11:40:00,30.37,30.39,30.36,30.37,15100.0,19.7117,19.7247,19.7052,19.7117,15100.0
2006-03-13 11:50:00,30.37,30.38,30.32,30.33,274600.0,19.7117,19.7182,19.6792,19.6857,274600.0
2006-03-13 12:00:00,30.34,30.38,30.3,30.37,195400.0,19.6922,19.7182,19.6662,19.7117,195400.0
2006-03-13 12:10:00,30.38,30.4,30.33,30.4,28100.0,19.7182,19.7312,19.6857,19.7312,28100.0
2006-03-13 12:20:00,30.39,30.4,30.33,30.35,22500.0,19.7247,19.7312,19.6857,19.6987,22500.0
2006-03-13 12:30:00,30.34,30.37,30.32,30.35,25500.0,19.6922,19.7117,19.6792,19.6987,25500.0
2006-03-13 12:40:00,30.34,30.4,30.33,30.38,16800.0,19.6922,19.7312,19.6857,19.7182,16800.0
2006-03-13 12:50:00,30.38,30.39,30.34,30.38,26700.0,19.7182,19.7247,19.6922,19.7182,26700.0
2006-03-13 13:00:00,30.36,30.39,30.33,30.36,35400.0,19.7052,19.7247,19.6857,19.7052,35400.0
2006-03-13 13:10:00,30.36,30.36,30.26,30.33,46600.0,19.7052,19.7052,19.6403,19.6857,46600.0
2006-03-13 13:20:00,30.34,30.34,30.2,30.24,98300.0,19.6922,19.6922,19.6013,19.6273,98300.0
2006-03-13 13:30:00,30.24,30.4,30.24,30.36,60000.0,19.6273,19.7312,19.6273,19.7052,60000.0
2006-03-13 13:40:00,30.33,30.36,30.3,30.32,31700.0,19.6857,19.7052,19.6662,19.6792,31700.0
2006-03-13 13:50:00,30.32,30.4,30.32,30.36,63900.0,19.6792,19.7312,19.6792,19.7052,63900.0
2006-03-13 14:00:00,30.37,30.39,30.33,30.35,63600.0,19.7117,19.7247,19.6857,19.6987,63600.0
2006-03-13 14:10:00,30.34,30.39,30.34,30.37,38400.0,19.6922,19.7247,19.6922,19.7117,38400.0
2006-03-13 14:20:00,30.39,30.39,30.35,30.36,41000.0,19.7247,19.7247,19.6987,19.7052,41000.0
2006-03-13 14:30:00,30.37,30.39,30.34,30.36,34400.0,19.7117,19.7247,19.6922,19.7052,34400.0
2006-03-13 14:40:00,30.36,30.36,30.31,30.31,20500.0,19.7052,19.7052,19.6727,19.6727,20500.0
2006-03-13 14:50:00,30.31,30.31,30.27,30.29,39300.0,19.6727,19.6727,19.6468,19.6598,39300.0
2006-03-13 15:00:00,30.28,30.35,30.28,30.33,22900.0,19.6533,19.6987,19.6533,19.6857,22900.0
2006-03-13 15:10:00,30.33,30.36,30.29,30.33,30100.0,19.6857,19.7052,19.6598,19.6857,30100.0
2006-03-13 15:20:00,30.34,30.34,30.25,30.28,69400.0,19.6922,19.6922,19.6338,19.6533,69400.0
2006-03-13 15:30:00,30.26,30.33,30.26,30.33,46200.0,19.6403,19.6857,19.6403,19.6857,46200.0
2006-03-13 15:40:00,30.33,30.34,30.25,30.25,62300.0,19.6857,19.6922,19.6338,19.6338,62300.0
2006-03-13 15:50:00,30.25,30.31,30.24,30.26,85900.0,19.6338,19.6727,19.6273,19.6403,85900.0
2006-03-14 09:30:00,30.2,30.25,30.2,30.23,51900.0,19.6013,19.6338,19.6013,19.6208,51900.0
2006-03-14 09:40:00,30.23,30.3,30.2,30.23,33800.0,19.6208,19.6662,19.6013,19.6208,33800.0
2006-03-14 09:50:00,30.25,30.28,30.21,30.25,31300.0,19.6338,19.6533,19.6078,19.6338,31300.0
2006-03-14 10:00:00,30.26,30.27,30.21,30.22,53200.0,19.6403,19.6468,19.6078,19.6143,53200.0
2006-03-14 10:10:00,30.22,30.28,30.22,30.26,77100.0,19.6143,19.6533,19.6143,19.6403,77100.0
2006-03-14 10:20:00,30.25,30.28,30.21,30.28,29400.0,19.6338,19.6533,19.6078,19.6533,29400.0
2006-03-14 10:30:00,30.28,30.3,30.23,30.25,59600.0,19.6533,19.6662,19.6208,19.6338,59600.0
2006-03-14 10:40:00,30.25,30.27,30.22,30.24,30700.0,19.6338,19.6468,19.6143,19.6273,30700.0
2006-03-14 10:50:00,30.23,30.29,30.23,30.25,28500.0,19.6208,19.6598,19.6208,19.6338,28500.0
2006-03-14 11:00:00,30.24,30.26,30.21,30.25,35100.0,19.6273,19.6403,19.6078,19.6338,35100.0
2006-03-14 11:10:00,30.25,30.25,30.23,30.25,36400.0,19.6338,19.6338,19.6208,19.6338,36400.0
2006-03-14 11:20:00,30.25,30.25,30.21,30.24,16000.0,19.6338,19.6338,19.6078,19.6273,16000.0
2006-03-14 11:30:00,30.23,30.26,30.23,30.25,50100.0,19.6208,19.6403,19.6208,19.6338,50100.0
2006-03-14 11:40:00,30.26,30.28,30.23,30.28,101800.0,19.6403,19.6533,19.6208,19.6533,101800.0
2006-03-14 11:50:00,30.28,30.28,30.21,30.23,82600.0,19.6533,19.6533,19.6078,19.6208,82600.0
2006-03-14 12:00:00,30.22,30.23,30.21,30.22,36000.0,19.6143,19.6208,19.6078,19.6143,36000.0
2006-03-14 12:10:00,30.23,30.25,30.23,30.24,23000.0,19.6208,19.6338,19.6208,19.6273,23000.0
2006-03-14 12:20:00,30.24,30.25,30.23,30.24,55500.0,19.6273,19.6338,19.6208,19.6273,55500.0
2006-03-14 12:30:00,30.25,30.25,30.2,30.23,36400.0,19.6338,19.6338,19.6013,19.6208,36400.0
2006-03-14 12:40:00,30.24,30.25,30.23,30.23,13200.0,19.6273,19.6338,19.6208,19.6208,13200.0
2006-03-14 12:50:00,30.25,30.25,30.13,30.17,86300.0,19.6338,19.6338,19.5559,19.5819,86300.0
2006-03-14 13:00:00,30.17,30.2,30.15,30.17,62600.0,19.5819,19.6013,19.5689,19.5819,62600.0
2006-03-14 13:10:00,30.17,30.2,30.15,30.2,116000.0,19.5819,19.6013,19.5689,19.6013,116000.0
2006-03-14 13:20:00,30.21,30.23,30.18,30.18,40900.0,19.6078,19.6208,19.5884,19.5884,40900.0
2006-03-14 13:30:00,30.19,30.2,30.15,30.2,63900.0,19.5949,19.6013,19.5689,19.6013,63900.0
2006-03-14 13:40:00,30.2,30.23,30.18,30.19,96900.0,19.6013,19.6208,19.5884,19.5949,96900.0
2006-03-14 13:50:00,30.2,30.27,30.19,30.26,72100.0,19.6013,19.6468,19.5949,19.6403,72100.0
2006-03-14 14:00:00,30.26,30.26,30.2,30.24,171000.0,19.6403,19.6403,19.6013,19.6273,171000.0
2006-03-14 14:10:00,30.23,30.26,30.22,30.24,141600.0,19.6208,19.6403,19.6143,19.6273,141600.0
2006-03-14 14:20:00,30.24,30.27,30.22,30.25,155900.0,19.6273,19.6468,19.6143,19.6338,155900.0
2006-03-14 14:30:00,30.25,30.25,30.21,30.23,52400.0,19.6338,19.6338,19.6078,19.6208,52400.0
2006-03-14 14:40:00,30.23,30.25,30.23,30.25,46100.0,19.6208,19.6338,19.6208,19.6338,46100.0
2006-03-14 14:50:00,30.25,30.25,30.23,30.24,49700.0,19.6338,19.6338,19.6208,19.6273,49700.0
2006-03-14 15:00:00,30.25,30.25,30.23,30.24,46400.0,19.6338,19.6338,19.6208,19.6273,46400.0
2006-03-14 15:10:00,30.23,30.25,30.23,30.24,41900.0,19.6208,19.6338,19.6208,19.6273,41900.0
2006-03-14 15:20:00,30.24,30.25,30.19,30.19,94500.0,19.6273,19.6338,19.5949,19.5949,94500.0
2006-03-14 15:30:00,30.19,30.23,30.18,30.22,145200.0,19.5949,19.6208,19.5884,19.6143,145200.0
2006-03-14 15:40:00,30.22,30.23,30.2,30.21,78300.0,19.6143,19.6208,19.6013,19.6078,78300.0
2006-03-14 15:50:00,30.21,30.25,30.21,30.24,112000.0,19.6078,19.6338,19.6078,19.6273,112000.0
2006-03-15 09:30:00,30.12,30.15,29.91,30.02,192900.0,19.5494,19.5689,19.4131,19.4845,192900.0
2006-03-15 09:40:00,30.03,30.03,29.71,29.9,181200.0,19.491,19.491,19.2833,19.4066,181200.0
2006-03-15 09:50:00,29.9,30.04,29.84,30.0,129300.0,19.4066,19.4975,19.3677,19.4715,129300.0
2006-03-15 10:00:00,30.0,30.05,29.92,30.0,89800.0,19.4715,19.504,19.4196,19.4715,89800.0
2006-03-15 10:10:00,30.0,30.0,29.91,30.0,85800.0,19.4715,19.4715,19.4131,19.4715,85800.0
2006-03-15 10:20:00,30.0,30.01,29.95,30.0,205200.0,19.4715,19.478,19.4391,19.4715,205200.0
2006-03-15 10:30:00,30.0,30.01,29.98,30.0,112600.0,19.4715,19.478,19.4586,19.4715,112600.0
2006-03-15 10:40:00,30.0,30.02,29.92,29.95,164600.0,19.4715,19.4845,19.4196,19.4391,164600.0
2006-03-15 10:50:00,29.95,30.01,29.94,29.97,50200.0,19.4391,19.478,19.4326,19.4521,50200.0
2006-03-15 11:00:00,29.99,30.01,29.98,30.0,63700.0,19.465,19.478,19.4586,19.4715,63700.0
2006-03-15 11:10:00,30.0,30.01,29.98,29.99,60600.0,19.4715,19.478,19.4586,19.465,60600.0
2006-03-15 11:20:00,29.99,30.01,29.97,30.0,83500.0,19.465,19.478,19.4521,19.4715,83500.0
2006-03-15 11:30:00,30.0,30.01,29.99,30.0,38800.0,19.4715,19.478,19.465,19.4715,38800.0
2006-03-15 11:40:00,30.0,30.01,29.97,30.0,41800.0,19.4715,19.478,19.4521,19.4715,41800.0
2006-03-15 11:50:00,30.0,30.0,29.98,30.0,28800.0,19.4715,19.4715,19.4586,19.4715,28800.0
2006-03-15 12:00:00,29.99,30.0,29.98,30.0,24900.0,19.465,19.4715,19.4586,19.4715,24900.0
2006-03-15 12:10:00,30.0,30.0,29.99,30.0,26000.0,19.4715,19.4715,19.465,19.4715,26000.0
2006-03-15 12:20:00,29.99,30.0,29.98,30.0,43600.0,19.465,19.4715,19.4586,19.4715,43600.0
2006-03-15 12:30:00,29.99,30.0,29.99,30.0,20200.0,19.465,19.4715,19.465,19.4715,20200.0
2006-03-15 12:40:00,30.0,30.0,29.99,29.99,61700.0,19.4715,19.4715,19.465,19.465,61700.0
2006-03-15 12:50:00,29.99,30.01,29.98,30.0,114200.0,19.465,19.478,19.4586,19.4715,114200.0
2006-03-15 13:00:00,30.01,30.07,29.98,30.01,192100.0,19.478,19.517,19.4586,19.478,192100.0
2006-03-15 13:10:00,30.0,30.03,30.0,30.01,21300.0,19.4715,19.491,19.4715,19.478,21300.0
2006-03-15 13:20:00,30.0,30.01,29.98,30.0,25400.0,19.4715,19.478,19.4586,19.4715,25400.0
2006-03-15 13:30:00,30.0,30.03,29.98,29.98,38100.0,19.4715,19.491,19.4586,19.4586,38100.0
2006-03-15 13:40:00,29.99,30.03,29.99,30.03,25800.0,19.465,19.491,19.465,19.491,25800.0
2006-03-15 13:50:00,30.03,30.03,29.99,30.0,35100.0,19.491,19.491,19.465,19.4715,35100.0
2006-03-15 14:00:00,30.01,30.08,30.01,30.08,31100.0,19.478,19.5235,19.478,19.5235,31100.0
2006-03-15 14:10:00,30.08,30.1,30.03,30.06,65100.0,19.5235,19.5364,19.491,19.5105,65100.0
2006-03-15 14:20:00,30.07,30.09,30.05,30.05,34100.0,19.517,19.5299,19.504,19.504,34100.0
2006-03-15 14:30:00,30.05,30.1,30.05,30.07,20700.0,19.504,19.5364,19.504,19.517,20700.0
2006-03-15 14:40:00,30.08,30.12,30.07,30.1,38300.0,19.5235,19.5494,19.517,19.5364,38300.0
2006-03-15 14:50:00,30.1,30.11,30.09,30.09,21800.0,19.5364,19.5429,19.5299,19.5299,21800.0
2006-03-15 15:00:00,30.09,30.1,30.01,30.09,68700.0,19.5299,19.5364,19.478,19.5299,68700.0
2006-03-15 15:10:00,30.09,30.11,30.07,30.09,39700.0,19.5299,19.5429,19.517,19.5299,39700.0
2006-03-15 15:20:00,30.1,30.12,30.08,30.08,81500.0,19.5364,19.5494,19.5235,19.5235,81500.0
2006-03-15 15:30:00,30.08,30.1,30.06,30.1,64300.0,19.5235,19.5364,19.5105,19.5364,64300.0
2006-03-15 15:40:00,30.1,30.1,30.04,30.05,60700.0,19.5364,19.5364,19.4975,19.504,60700.0
2006-03-15 15:50:00,30.04,30.06,30.02,30.05,142300.0,19.4975,19.5105,19.4845,19.504,142300.0
2006-03-16 09:30:00,30.05,30.18,30.03,30.04,66300.0,19.504,19.5884,19.491,19.4975,66300.0
2006-03-16 09:40:00,30.04,30.08,29.96,29.96,49300.0,19.4975,19.5235,19.4456,19.4456,49300.0
2006-03-16 09:50:00,29.96,30.02,29.88,30.0,154000.0,19.4456,19.4845,19.3936,19.4715,154000.0
2006-03-16 10:00:00,30.01,30.1,30.0,30.09,54100.0,19.478,19.5364,19.4715,19.5299,54100.0
2006-03-16 10:10:00,30.1,30.24,30.09,30.21,73000.0,19.5364,19.6273,19.5299,19.6078,73000.0
2006-03-16 10:20:00,30.23,30.25,30.13,30.23,50500.0,19.6208,19.6338,19.5559,19.6208,50500.0
2006-03-16 10:30:00,30.22,30.26,30.11,30.2,83000.0,19.6143,19.6403,19.5429,19.6013,83000.0
2006-03-16 10:40:00,30.2,30.2,30.03,30.04,29900.0,19.6013,19.6013,19.491,19.4975,29900.0
2006-03-16 10:50:00,30.04,30.12,30.02,30.06,23800.0,19.4975,19.5494,19.4845,19.5105,23800.0
2006-03-16 11:00:00,30.06,30.13,30.05,30.13,41500.0,19.5105,19.5559,19.504,19.5559,41500.0
2006-03-16 11:10:00,30.13,30.15,30.09,30.12,51300.0,19.5559,19.5689,19.5299,19.5494,51300.0
2006-03-16 11:20:00,30.12,30.14,30.09,30.14,56300.0,19.5494,19.5624,19.5299,19.5624,56300.0
2006-03-16 11:30:00,30.14,30.15,30.09,30.1,28200.0,19.5624,19.5689,19.5299,19.5364,28200.0
2006-03-16 11:40:00,30.1,30.13,30.09,30.09,13800.0,19.5364,19.5559,19.5299,19.5299,13800.0
2006-03-16 11:50:00,30.09,30.13,30.02,30.06,512800.0,19.5299,19.5559,19.4845,19.5105,512800.0
2006-03-16 12:00:00,30.05,30.07,30.03,30.06,73400.0,19.504,19.517,19.491,19.5105,73400.0
2006-03-16 12:10:00,30.05,30.05,30.01,30.04,24600.0,19.504,19.504,19.478,19.4975,24600.0
2006-03-16 12:20:00,30.05,30.05,30.04,30.05,23600.0,19.504,19.504,19.4975,19.504,23600.0
2006-03-16 12:30:00,30.05,30.05,30.02,30.04,28400.0,19.504,19.504,19.4845,19.4975,28400.0
2006-03-16 12:40:00,30.04,30.05,30.03,30.04,33900.0,19.4975,19.504,19.491,19.4975,33900.0
2006-03-16 12:50:00,30.04,30.05,30.03,30.04,5400.0,19.4975,19.504,19.491,19.4975,5400.0
2006-03-16 13:00:00,30.04,30.04,30.01,30.04,25300.0,19.4975,19.4975,19.478,19.4975,25300.0
2006-03-16 13:10:00,30.04,30.04,29.99,30.01,41000.0,19.4975,19.4975,19.465,19.478,41000.0
2006-03-16 13:20:00,30.01,30.05,30.0,30.04,38800.0,19.478,19.504,19.4715,19.4975,38800.0
2006-03-16 13:30:00,30.04,30.05,30.03,30.05,46600.0,19.4975,19.504,19.491,19.504,46600.0
2006-03-16 13:40:00,30.05,30.05,30.02,30.02,59700.0,19.504,19.504,19.4845,19.4845,59700.0
2006-03-16 13:50:00,30.01,30.05,29.96,29.98,45200.0,19.478,19.504,19.4456,19.4586,45200.0
2006-03-16 14:00:00,29.98,30.05,29.97,30.03,41600.0,19.4586,19.504,19.4521,19.491,41600.0
2006-03-16 14:10:00,30.02,30.03,29.97,29.98,20500.0,19.4845,19.491,19.4521,19.4586,20500.0
2006-03-16 14:20:00,29.98,30.01,29.97,30.01,35000.0,19.4586,19.478,19.4521,19.478,35000.0
2006-03-16 14:30:00,30.01,30.02,29.97,30.0,52500.0,19.478,19.4845,19.4521,19.4715,52500.0
2006-03-16 14:40:00,30.0,30.02,29.98,30.0,47800.0,19.4715,19.4845,19.4586,19.4715,47800.0
2006-03-16 14:50:00,30.0,30.03,29.99,30.02,71000.0,19.4715,19.491,19.465,19.4845,71000.0
2006-03-16 15:00:00,30.03,30.05,30.02,30.02,40100.0,19.491,19.504,19.4845,19.4845,40100.0
2006-03-16 15:10:00,30.02,30.03,29.99,30.0,95100.0,19.4845,19.491,19.465,19.4715,95100.0
2006-03-16 15:20:00,30.0,30.02,29.98,29.99,72600.0,19.4715,19.4845,19.4586,19.465,72600.0
2006-03-16 15:30:00,30.0,30.07,30.0,30.07,60400.0,19.4715,19.517,19.4715,19.517,60400.0
2006-03-16 15:40:00,30.06,30.07,30.02,30.03,55300.0,19.5105,19.517,19.4845,19.491,55300.0
2006-03-16 15:50:00,30.03,30.07,30.0,30.04,210300.0,19.491,19.517,19.4715,19.4975,210300.0
2006-03-17 09:30:00,30.16,30.19,30.08,30.11,611600.0,19.5754,19.5949,19.5235,19.5429,611600.0
2006-03-17 09:40:00,30.12,30.16,30.09,30.1,61300.0,19.5494,19.5754,19.5299,19.5364,61300.0
2006-03-17 09:50:00,30.11,30.2,30.04,30.17,76400.0,19.5429,19.6013,19.4975,19.5819,76400.0
2006-03-17 10:00:00,30.17,30.2,30.13,30.17,49700.0,19.5819,19.6013,19.5559,19.5819,49700.0
2006-03-17 10:10:00,30.17,30.23,30.15,30.2,31400.0,19.5819,19.6208,19.5689,19.6013,31400.0
2006-03-17 10:20:00,30.2,30.23,30.16,30.19,37400.0,19.6013,19.6208,19.5754,19.5949,37400.0
2006-03-17 10:30:00,30.19,30.2,30.07,30.07,37000.0,19.5949,19.6013,19.517,19.517,37000.0
2006-03-17 10:40:00,30.06,30.13,30.06,30.11,31200.0,19.5105,19.5559,19.5105,19.5429,31200.0
2006-03-17 10:50:00,30.11,30.13,30.05,30.09,27100.0,19.5429,19.5559,19.504,19.5299,27100.0
2006-03-17 11:00:00,30.07,30.14,30.06,30.12,38400.0,19.517,19.5624,19.5105,19.5494,38400.0
2006-03-17 11:10:00,30.11,30.18,30.1,30.18,49400.0,19.5429,19.5884,19.5364,19.5884,49400.0
2006-03-17 11:20:00,30.16,30.16,30.13,30.14,19500.0,19.5754,19.5754,19.5559,19.5624,19500.0
2006-03-17 11:30:00,30.14,30.15,30.13,30.15,16600.0,19.5624,19.5689,19.5559,19.5689,16600.0
2006-03-17 11:40:00,30.14,30.15,30.1,30.11,20500.0,19.5624,19.5689,19.5364,19.5429,20500.0
2006-03-17 11:50:00,30.11,30.16,30.1,30.16,34900.0,19.5429,19.5754,19.5364,19.5754,34900.0
2006-03-17 12:00:00,30.15,30.18,30.15,30.16,25700.0,19.5689,19.5884,19.5689,19.5754,25700.0
2006-03-17 12:10:00,30.16,30.16,30.14,30.15,21400.0,19.5754,19.5754,19.5624,19.5689,21400.0
2006-03-17 12:20:00,30.16,30.16,30.13,30.16,17000.0,19.5754,19.5754,19.5559,19.5754,17000.0
2006-03-17 12:30:00,30.16,30.22,30.16,30.21,26800.0,19.5754,19.6143,19.5754,19.6078,26800.0
2006-03-17 12:40:00,30.21,30.23,30.2,30.2,8900.0,19.6078,19.6208,19.6013,19.6013,8900.0
2006-03-17 12:50:00,30.2,30.21,30.16,30.17,10100.0,19.6013,19.6078,19.5754,19.5819,10100.0
2006-03-17 13:00:00,30.17,30.22,30.17,30.18,27100.0,19.5819,19.6143,19.5819,19.5884,27100.0
2006-03-17 13:10:00,30.17,30.17,30.14,30.15,8600.0,19.5819,19.5819,19.5624,19.5689,8600.0
2006-03-17 13:20:00,30.15,30.16,30.1,30.1,13800.0,19.5689,19.5754,19.5364,19.5364,13800.0
2006-03-17 13:30:00,30.1,30.17,30.09,30.12,33700.0,19.5364,19.5819,19.5299,19.5494,33700.0
2006-03-17 13:40:00,30.11,30.13,30.08,30.1,37300.0,19.5429,19.5559,19.5235,19.5364,37300.0
2006-03-17 13:50:00,30.1,30.11,30.09,30.09,9900.0,19.5364,19.5429,19.5299,19.5299,9900.0
2006-03-17 14:00:00,30.1,30.14,30.08,30.1,20700.0,19.5364,19.5624,19.5235,19.5364,20700.0
2006-03-17 14:10:00,30.1,30.1,30.06,30.08,11300.0,19.5364,19.5364,19.5105,19.5235,11300.0
2006-03-17 14:20:00,30.08,30.11,30.08,30.11,28600.0,19.5235,19.5429,19.5235,19.5429,28600.0
2006-03-17 14:30:00,30.12,30.16,30.11,30.14,34400.0,19.5494,19.5754,19.5429,19.5624,34400.0
2006-03-17 14:40:00,30.14,30.15,30.12,30.13,19600.0,19.5624,19.5689,19.5494,19.5559,19600.0
2006-03-17 14:50:00,30.13,30.15,30.12,30.13,32400.0,19.5559,19.5689,19.5494,19.5559,32400.0
2006-03-17 15:00:00,30.13,30.14,30.09,30.1,14900.0,19.5559,19.5624,19.5299,19.5364,14900.0
2006-03-17 15:10:00,30.1,30.11,30.08,30.09,20100.0,19.5364,19.5429,19.5235,19.5299,20100.0
2006-03-17 15:20:00,30.09,30.13,30.08,30.1,45700.0,19.5299,19.5559,19.5235,19.5364,45700.0
2006-03-17 15:30:00,30.1,30.13,30.08,30.1,35700.0,19.5364,19.5559,19.5235,19.5364,35700.0
2006-03-17 15:40:00,30.11,30.15,30.06,30.07,80300.0,19.5429,19.5689,19.5105,19.517,80300.0
2006-03-17 15:50:00,30.06,30.08,29.94,30.07,95900.0,19.5105,19.5235,19.4326,19.517,95900.0
2006-03-20 09:30:00,30.05,30.17,30.03,30.05,71900.0,19.504,19.5819,19.491,19.504,71900.0
2006-03-20 09:40:00,30.06,30.16,30.01,30.08,39600.0,19.5105,19.5754,19.478,19.5235,39600.0
2006-03-20 09:50:00,30.08,30.09,30.03,30.03,43400.0,19.5235,19.5299,19.491,19.491,43400.0
2006-03-20 10:00:00,30.03,30.05,29.94,29.99,32100.0,19.491,19.504,19.4326,19.465,32100.0
2006-03-20 10:10:00,29.99,30.07,29.98,30.06,39400.0,19.465,19.517,19.4586,19.5105,39400.0
2006-03-20 10:20:00,30.06,30.07,30.04,30.05,41300.0,19.5105,19.517,19.4975,19.504,41300.0
2006-03-20 10:30:00,30.05,30.2,30.04,30.2,83900.0,19.504,19.6013,19.4975,19.6013,83900.0
2006-03-20 10:40:00,30.2,30.24,30.18,30.23,56800.0,19.6013,19.6273,19.5884,19.6208,56800.0
2006-03-20 10:50:00,30.24,30.31,30.24,30.31,69600.0,19.6273,19.6727,19.6273,19.6727,69600.0
2006-03-20 11:00:00,30.31,30.48,30.31,30.37,93100.0,19.6727,19.7831,19.6727,19.7117,93100.0
2006-03-20 11:10:00,30.38,30.43,30.35,30.42,45300.0,19.7182,19.7506,19.6987,19.7441,45300.0
2006-03-20 11:20:00,30.42,30.51,30.34,30.51,91200.0,19.7441,19.8025,19.6922,19.8025,91200.0
2006-03-20 11:30:00,30.51,30.54,30.48,30.48,41200.0,19.8025,19.822,19.7831,19.7831,41200.0
2006-03-20 11:40:00,30.49,30.54,30.46,30.54,29900.0,19.7896,19.822,19.7701,19.822,29900.0
2006-03-20 11:50:00,30.54,30.62,30.54,30.62,40600.0,19.822,19.8739,19.822,19.8739,40600.0
2006-03-20 12:00:00,30.62,30.68,30.55,30.55,55100.0,19.8739,19.9129,19.8285,19.8285,55100.0
2006-03-20 12:10:00,30.54,30.54,30.46,30.5,41200.0,19.822,19.822,19.7701,19.7961,41200.0
2006-03-20 12:20:00,30.5,30.56,30.49,30.52,66800.0,19.7961,19.835,19.7896,19.809,66800.0
2006-03-20 12:30:00,30.51,30.65,30.51,30.62,50400.0,19.8025,19.8934,19.8025,19.8739,50400.0
2006-03-20 12:40:00,30.61,30.69,30.57,30.69,22800.0,19.8675,19.9194,19.8415,19.9194,22800.0
2006-03-20 12:50:00,30.69,30.73,30.68,30.72,36900.0,19.9194,19.9453,19.9129,19.9388,36900.0
2006-03-20 13:00:00,30.73,30.74,30.66,30.67,45900.0,19.9453,19.9518,19.8999,19.9064,45900.0
2006-03-20 13:10:00,30.67,30.73,30.66,30.73,39300.0,19.9064,19.9453,19.8999,19.9453,39300.0
2006-03-20 13:20:00,30.72,30.73,30.7,30.72,28100.0,19.9388,19.9453,19.9259,19.9388,28100.0
2006-03-20 13:30:00,30.73,30.74,30.65,30.69,109500.0,19.9453,19.9518,19.8934,19.9194,109500.0
2006-03-20 13:40:00,30.69,30.7,30.67,30.68,36100.0,19.9194,19.9259,19.9064,19.9129,36100.0
2006-03-20 13:50:00,30.69,30.71,30.66,30.66,29300.0,19.9194,19.9324,19.8999,19.8999,29300.0
2006-03-20 14:00:00,30.65,30.66,30.62,30.65,57200.0,19.8934,19.8999,19.8739,19.8934,57200.0
2006-03-20 14:10:00,30.66,30.66,30.6,30.61,51000.0,19.8999,19.8999,19.861,19.8675,51000.0
2006-03-20 14:20:00,30.61,30.64,30.59,30.64,51300.0,19.8675,19.8869,19.8545,19.8869,51300.0
2006-03-20 14:30:00,30.63,30.63,30.54,30.56,40600.0,19.8804,19.8804,19.822,19.835,40600.0
2006-03-20 14:40:00,30.57,30.59,30.55,30.58,44000.0,19.8415,19.8545,19.8285,19.848,44000.0
2006-03-20 14:50:00,30.57,30.57,30.52,30.53,53000.0,19.8415,19.8415,19.809,19.8155,53000.0
2006-03-20 15:00:00,30.52,30.57,30.52,30.56,51400.0,19.809,19.8415,19.809,19.835,51400.0
2006-03-20 15:10:00,30.55,30.55,30.48,30.5,68600.0,19.8285,19.8285,19.7831,19.7961,68600.0
2006-03-20 15:20:00,30.5,30.58,30.48,30.55,113900.0,19.7961,19.848,19.7831,19.8285,113900.0
2006-03-20 15:30:00,30.55,30.56,30.52,30.53,95500.0,19.8285,19.835,19.809,19.8155,95500.0
2006-03-20 15:40:00,30.53,30.57,30.52,30.54,157900.0,19.8155,19.8415,19.809,19.822,157900.0
2006-03-20 15:50:00,30.54,30.58,30.54,30.55,139400.0,19.822,19.848,19.822,19.8285,139400.0
2006-03-21 09:30:00,30.65,30.72,30.63,30.72,83500.0,19.8934,19.9388,19.8804,19.9388,83500.0
2006-03-21 09:40:00,30.71,30.71,30.61,30.62,55300.0,19.9324,19.9324,19.8675,19.8739,55300.0
2006-03-21 09:50:00,30.61,30.7,30.61,30.7,44400.0,19.8675,19.9259,19.8675,19.9259,44400.0
2006-03-21 10:00:00,30.69,30.71,30.63,30.71,40100.0,19.9194,19.9324,19.8804,19.9324,40100.0
2006-03-21 10:10:00,30.71,30.71,30.64,30.64,31000.0,19.9324,19.9324,19.8869,19.8869,31000.0
2006-03-21 10:20:00,30.64,30.7,30.63,30.65,57500.0,19.8869,19.9259,19.8804,19.8934,57500.0
2006-03-21 10:30:00,30.65,30.7,30.65,30.68,31200.0,19.8934,19.9259,19.8934,19.9129,31200.0
2006-03-21 10:40:00,30.68,30.7,30.65,30.7,52600.0,19.9129,19.9259,19.8934,19.9259,52600.0
2006-03-21 10:50:00,30.68,30.72,30.66,30.72,108200.0,19.9129,19.9388,19.8999,19.9388,108200.0
2006-03-21 11:00:00,30.72,30.72,30.7,30.7,37100.0,19.9388,19.9388,19.9259,19.9259,37100.0
2006-03-21 11:10:00,30.7,30.71,30.64,30.71,48300.0,19.9259,19.9324,19.8869,19.9324,48300.0
2006-03-21 11:20:00,30.71,30.73,30.68,30.72,82900.0,19.9324,19.9453,19.9129,19.9388,82900.0
2006-03-21 11:30:00,30.72,30.79,30.72,30.76,76700.0,19.9388,19.9843,19.9388,19.9648,76700.0
2006-03-21 11:40:00,30.75,30.84,30.75,30.77,81300.0,19.9583,20.0167,19.9583,19.9713,81300.0
2006-03-21 11:50:00,30.77,30.94,30.77,30.88,156600.0,19.9713,20.0816,19.9713,20.0427,156600.0
2006-03-21 12:00:00,30.87,30.91,30.81,30.82,39600.0,20.0362,20.0622,19.9973,20.0038,39600.0
2006-03-21 12:10:00,30.81,30.84,30.8,30.83,21200.0,19.9973,20.0167,19.9908,20.0102,21200.0
2006-03-21 12:20:00,30.82,30.83,30.77,30.77,29800.0,20.0038,20.0102,19.9713,19.9713,29800.0
2006-03-21 12:30:00,30.78,30.78,30.7,30.75,32500.0,19.9778,19.9778,19.9259,19.9583,32500.0
2006-03-21 12:40:00,30.76,30.84,30.76,30.84,35600.0,19.9648,20.0167,19.9648,20.0167,35600.0
2006-03-21 12:50:00,30.84,30.88,30.81,30.82,35200.0,20.0167,20.0427,19.9973,20.0038,35200.0
2006-03-21 13:00:00,30.83,30.84,30.8,30.81,35100.0,20.0102,20.0167,19.9908,19.9973,35100.0
2006-03-21 13:10:00,30.81,30.85,30.81,30.82,22900.0,19.9973,20.0232,19.9973,20.0038,22900.0
2006-03-21 13:20:00,30.83,30.87,30.82,30.87,36100.0,20.0102,20.0362,20.0038,20.0362,36100.0
2006-03-21 13:30:00,30.88,30.93,30.87,30.87,81100.0,20.0427,20.0751,20.0362,20.0362,81100.0
2006-03-21 13:40:00,30.87,30.88,30.81,30.84,52600.0,20.0362,20.0427,19.9973,20.0167,52600.0
2006-03-21 13:50:00,30.84,30.84,30.78,30.8,46400.0,20.0167,20.0167,19.9778,19.9908,46400.0
2006-03-21 14:00:00,30.8,30.81,30.74,30.76,79900.0,19.9908,19.9973,19.9518,19.9648,79900.0
2006-03-21 14:10:00,30.76,30.76,30.67,30.74,79700.0,19.9648,19.9648,19.9064,19.9518,79700.0
2006-03-21 14:20:00,30.74,30.74,30.63,30.63,80400.0,19.9518,19.9518,19.8804,19.8804,80400.0
2006-03-21 14:30:00,30.61,30.65,30.56,30.65,70300.0,19.8675,19.8934,19.835,19.8934,70300.0
2006-03-21 14:40:00,30.66,30.68,30.63,30.66,51000.0,19.8999,19.9129,19.8804,19.8999,51000.0
2006-03-21 14:50:00,30.66,30.69,30.62,30.67,84800.0,19.8999,19.9194,19.8739,19.9064,84800.0
2006-03-21 15:00:00,30.67,30.68,30.6,30.62,57800.0,19.9064,19.9129,19.861,19.8739,57800.0
2006-03-21 15:10:00,30.62,30.69,30.61,30.68,108400.0,19.8739,19.9194,19.8675,19.9129,108400.0
2006-03-21 15:20:00,30.68,30.7,30.64,30.67,57100.0,19.9129,19.9259,19.8869,19.9064,57100.0
2006-03-21 15:30:00,30.66,30.7,30.6,30.6,48500.0,19.8999,19.9259,19.861,19.861,48500.0
2006-03-21 15:40:00,30.61,30.68,30.61,30.68,45400.0,19.8675,19.9129,19.8675,19.9129,45400.0
2006-03-21 15:50:00,30.69,30.72,30.66,30.71,76100.0,19.9194,19.9388,19.8999,19.9324,76100.0
2006-03-22 09:30:00,30.59,30.7,30.51,30.55,37700.0,19.8545,19.9259,19.8025,19.8285,37700.0
2006-03-22 09:40:00,30.55,30.59,30.5,30.5,37800.0,19.8285,19.8545,19.7961,19.7961,37800.0
2006-03-22 09:50:00,30.51,30.56,30.5,30.56,22000.0,19.8025,19.835,19.7961,19.835,22000.0
2006-03-22 10:00:00,30.56,30.63,30.55,30.58,39600.0,19.835,19.8804,19.8285,19.848,39600.0
2006-03-22 10:10:00,30.56,30.56,30.49,30.5,56700.0,19.835,19.835,19.7896,19.7961,56700.0
2006-03-22 10:20:00,30.5,30.51,30.44,30.44,23000.0,19.7961,19.8025,19.7571,19.7571,23000.0
2006-03-22 10:30:00,30.44,30.45,30.31,30.37,50700.0,19.7571,19.7636,19.6727,19.7117,50700.0
2006-03-22 10:40:00,30.37,30.54,30.36,30.53,48100.0,19.7117,19.822,19.7052,19.8155,48100.0
2006-03-22 10:50:00,30.52,30.56,30.52,30.54,31300.0,19.809,19.835,19.809,19.822,31300.0
2006-03-22 11:00:00,30.54,30.57,30.5,30.51,96700.0,19.822,19.8415,19.7961,19.8025,96700.0
2006-03-22 11:10:00,30.51,30.55,30.5,30.54,44000.0,19.8025,19.8285,19.7961,19.822,44000.0
2006-03-22 11:20:00,30.54,30.55,30.5,30.53,31200.0,19.822,19.8285,19.7961,19.8155,31200.0
2006-03-22 11:30:00,30.52,30.54,30.51,30.54,23200.0,19.809,19.822,19.8025,19.822,23200.0
2006-03-22 11:40:00,30.54,30.54,30.47,30.48,34700.0,19.822,19.822,19.7766,19.7831,34700.0
2006-03-22 11:50:00,30.47,30.5,30.45,30.46,58000.0,19.7766,19.7961,19.7636,19.7701,58000.0
2006-03-22 12:00:00,30.46,30.51,30.46,30.5,49900.0,19.7701,19.8025,19.7701,19.7961,49900.0
2006-03-22 12:10:00,30.49,30.54,30.48,30.5,33500.0,19.7896,19.822,19.7831,19.7961,33500.0
2006-03-22 12:20:00,30.49,30.5,30.44,30.47,66300.0,19.7896,19.7961,19.7571,19.7766,66300.0
2006-03-22 12:30:00,30.47,30.49,30.45,30.47,10600.0,19.7766,19.7896,19.7636,19.7766,10600.0
2006-03-22 12:40:00,30.47,30.49,30.46,30.47,6800.0,19.7766,19.7896,19.7701,19.7766,6800.0
2006-03-22 12:50:00,30.47,30.51,30.44,30.44,38400.0,19.7766,19.8025,19.7571,19.7571,38400.0
2006-03-22 13:00:00,30.48,30.52,30.48,30.52,18700.0,19.7831,19.809,19.7831,19.809,18700.0
2006-03-22 13:10:00,30.52,30.55,30.5,30.55,30700.0,19.809,19.8285,19.7961,19.8285,30700.0
2006-03-22 13:20:00,30.55,30.56,30.52,30.55,20800.0,19.8285,19.835,19.809,19.8285,20800.0
2006-03-22 13:30:00,30.55,30.58,30.54,30.57,8300.0,19.8285,19.848,19.822,19.8415,8300.0
2006-03-22 13:40:00,30.57,30.57,30.54,30.55,8300.0,19.8415,19.8415,19.822,19.8285,8300.0
2006-03-22 13:50:00,30.55,30.56,30.53,30.54,21900.0,19.8285,19.835,19.8155,19.822,21900.0
2006-03-22 14:00:00,30.54,30.56,30.53,30.55,22200.0,19.822,19.835,19.8155,19.8285,22200.0
2006-03-22 14:10:00,30.54,30.54,30.47,30.52,13600.0,19.822,19.822,19.7766,19.809,13600.0
2006-03-22 14:20:00,30.52,30.52,30.47,30.48,19200.0,19.809,19.809,19.7766,19.7831,19200.0
2006-03-22 14:30:00,30.48,30.5,30.47,30.48,25800.0,19.7831,19.7961,19.7766,19.7831,25800.0
2006-03-22 14:40:00,30.47,30.5,30.47,30.49,42800.0,19.7766,19.7961,19.7766,19.7896,42800.0
2006-03-22 14:50:00,30.49,30.51,30.48,30.51,25800.0,19.7896,19.8025,19.7831,19.8025,25800.0
2006-03-22 15:00:00,30.5,30.5,30.46,30.49,59800.0,19.7961,19.7961,19.7701,19.7896,59800.0
2006-03-22 15:10:00,30.47,30.54,30.46,30.54,34900.0,19.7766,19.822,19.7701,19.822,34900.0
2006-03-22 15:20:00,30.54,30.56,30.51,30.51,31200.0,19.822,19.835,19.8025,19.8025,31200.0
2006-03-22 15:30:00,30.52,30.54,30.5,30.52,43100.0,19.809,19.822,19.7961,19.809,43100.0
2006-03-22 15:40:00,30.51,30.55,30.48,30.54,65200.0,19.8025,19.8285,19.7831,19.822,65200.0
2006-03-22 15:50:00,30.55,30.59,30.54,30.56,44300.0,19.8285,19.8545,19.822,19.835,44300.0
2006-03-23 09:30:00,30.7,30.75,30.62,30.68,67800.0,19.9259,19.9583,19.8739,19.9129,67800.0
2006-03-23 09:40:00,30.69,30.75,30.52,30.75,31000.0,19.9194,19.9583,19.809,19.9583,31000.0
2006-03-23 09:50:00,30.76,30.77,30.57,30.6,17500.0,19.9648,19.9713,19.8415,19.861,17500.0
2006-03-23 10:00:00,30.6,30.69,30.58,30.58,29800.0,19.861,19.9194,19.848,19.848,29800.0
2006-03-23 10:10:00,30.58,30.59,30.47,30.49,41600.0,19.848,19.8545,19.7766,19.7896,41600.0
2006-03-23 10:20:00,30.49,30.53,30.47,30.47,20700.0,19.7896,19.8155,19.7766,19.7766,20700.0
2006-03-23 10:30:00,30.49,30.49,30.38,30.4,41500.0,19.7896,19.7896,19.7182,19.7312,41500.0
2006-03-23 10:40:00,30.4,30.43,30.39,30.41,14300.0,19.7312,19.7506,19.7247,19.7376,14300.0
2006-03-23 10:50:00,30.41,30.49,30.4,30.47,68000.0,19.7376,19.7896,19.7312,19.7766,68000.0
2006-03-23 11:00:00,30.48,30.49,30.38,30.45,79800.0,19.7831,19.7896,19.7182,19.7636,79800.0
2006-03-23 11:10:00,30.45,30.55,30.44,30.48,56600.0,19.7636,19.8285,19.7571,19.7831,56600.0
2006-03-23 11:20:00,30.49,30.5,30.45,30.48,24800.0,19.7896,19.7961,19.7636,19.7831,24800.0
2006-03-23 11:30:00,30.48,30.49,30.42,30.45,30100.0,19.7831,19.7896,19.7441,19.7636,30100.0
2006-03-23 11:40:00,30.46,30.48,30.4,30.4,15000.0,19.7701,19.7831,19.7312,19.7312,15000.0
2006-03-23 11:50:00,30.42,30.46,30.41,30.45,15800.0,19.7441,19.7701,19.7376,19.7636,15800.0
2006-03-23 12:00:00,30.44,30.47,30.41,30.43,12200.0,19.7571,19.7766,19.7376,19.7506,12200.0
2006-03-23 12:10:00,30.43,30.46,30.42,30.46,19600.0,19.7506,19.7701,19.7441,19.7701,19600.0
2006-03-23 12:20:00,30.45,30.47,30.42,30.45,15400.0,19.7636,19.7766,19.7441,19.7636,15400.0
2006-03-23 12:30:00,30.45,30.45,30.42,30.42,46600.0,19.7636,19.7636,19.7441,19.7441,46600.0
2006-03-23 12:40:00,30.42,30.42,30.35,30.42,38300.0,19.7441,19.7441,19.6987,19.7441,38300.0
2006-03-23 12:50:00,30.42,30.43,30.4,30.41,24400.0,19.7441,19.7506,19.7312,19.7376,24400.0
2006-03-23 13:00:00,30.41,30.41,30.4,30.4,27000.0,19.7376,19.7376,19.7312,19.7312,27000.0
2006-03-23 13:10:00,30.4,30.4,30.3,30.31,45300.0,19.7312,19.7312,19.6662,19.6727,45300.0
2006-03-23 13:20:00,30.3,30.4,30.3,30.37,71500.0,19.6662,19.7312,19.6662,19.7117,71500.0
2006-03-23 13:30:00,30.37,30.37,30.27,30.29,50500.0,19.7117,19.7117,19.6468,19.6598,50500.0
2006-03-23 13:40:00,30.3,30.35,30.3,30.32,22100.0,19.6662,19.6987,19.6662,19.6792,22100.0
2006-03-23 13:50:00,30.33,30.34,30.28,30.34,13100.0,19.6857,19.6922,19.6533,19.6922,13100.0
2006-03-23 14:00:00,30.35,30.35,30.26,30.26,21500.0,19.6987,19.6987,19.6403,19.6403,21500.0
2006-03-23 14:10:00,30.25,30.27,30.1,30.21,53400.0,19.6338,19.6468,19.5364,19.6078,53400.0
2006-03-23 14:20:00,30.2,30.25,30.17,30.23,49200.0,19.6013,19.6338,19.5819,19.6208,49200.0
2006-03-23 14:30:00,30.23,30.26,30.2,30.26,12100.0,19.6208,19.6403,19.6013,19.6403,12100.0
2006-03-23 14:40:00,30.26,30.32,30.24,30.27,17200.0,19.6403,19.6792,19.6273,19.6468,17200.0
2006-03-23 14:50:00,30.27,30.27,30.13,30.22,70100.0,19.6468,19.6468,19.5559,19.6143,70100.0
2006-03-23 15:00:00,30.21,30.23,30.16,30.22,144900.0,19.6078,19.6208,19.5754,19.6143,144900.0
2006-03-23 15:10:00,30.22,30.23,30.12,30.17,112400.0,19.6143,19.6208,19.5494,19.5819,112400.0
2006-03-23 15:20:00,30.17,30.18,30.09,30.17,85800.0,19.5819,19.5884,19.5299,19.5819,85800.0
2006-03-23 15:30:00,30.16,30.2,30.14,30.18,248300.0,19.5754,19.6013,19.5624,19.5884,248300.0
2006-03-23 15:40:00,30.19,30.2,30.13,30.15,137100.0,19.5949,19.6013,19.5559,19.5689,137100.0
2006-03-23 15:50:00,30.15,30.23,30.13,30.16,401900.0,19.5689,19.6208,19.5559,19.5754,401900.0
2006-03-24 09:30:00,30.03,30.08,29.99,30.0,132200.0,19.491,19.5235,19.465,19.4715,132200.0
2006-03-24 09:40:00,30.0,30.09,29.74,29.83,179800.0,19.4715,19.5299,19.3028,19.3612,179800.0
2006-03-24 09:50:00,29.83,29.91,29.8,29.86,79300.0,19.3612,19.4131,19.3417,19.3807,79300.0
2006-03-24 10:00:00,29.86,30.03,29.86,30.01,118200.0,19.3807,19.491,19.3807,19.478,118200.0
2006-03-24 10:10:00,30.03,30.1,29.99,30.03,32900.0,19.491,19.5364,19.465,19.491,32900.0
2006-03-24 10:20:00,30.03,30.07,30.03,30.06,31600.0,19.491,19.517,19.491,19.5105,31600.0
2006-03-24 10:30:00,30.06,30.06,30.0,30.01,38400.0,19.5105,19.5105,19.4715,19.478,38400.0
2006-03-24 10:40:00,30.01,30.02,29.9,29.96,94000.0,19.478,19.4845,19.4066,19.4456,94000.0
2006-03-24 10:50:00,29.95,30.05,29.95,30.04,100300.0,19.4391,19.504,19.4391,19.4975,100300.0
2006-03-24 11:00:00,30.03,30.04,29.99,30.03,79600.0,19.491,19.4975,19.465,19.491,79600.0
2006-03-24 11:10:00,30.03,30.04,29.92,29.93,83300.0,19.491,19.4975,19.4196,19.4261,83300.0
2006-03-24 11:20:00,29.95,29.95,29.91,29.95,84900.0,19.4391,19.4391,19.4131,19.4391,84900.0
2006-03-24 11:30:00,29.94,29.96,29.91,29.96,81100.0,19.4326,19.4456,19.4131,19.4456,81100.0
2006-03-24 11:40:00,29.96,29.96,29.94,29.95,29000.0,19.4456,19.4456,19.4326,19.4391,29000.0
2006-03-24 11:50:00,29.95,29.96,29.9,29.9,87700.0,19.4391,19.4456,19.4066,19.4066,87700.0
2006-03-24 12:00:00,29.9,29.92,29.85,29.92,41300.0,19.4066,19.4196,19.3742,19.4196,41300.0
2006-03-24 12:10:00,29.91,29.98,29.9,29.94,22600.0,19.4131,19.4586,19.4066,19.4326,22600.0
2006-03-24 12:20:00,29.93,29.96,29.93,29.96,28700.0,19.4261,19.4456,19.4261,19.4456,28700.0
2006-03-24 12:30:00,29.96,29.97,29.95,29.97,17600.0,19.4456,19.4521,19.4391,19.4521,17600.0
2006-03-24 12:40:00,29.96,29.96,29.9,29.91,24600.0,19.4456,19.4456,19.4066,19.4131,24600.0
2006-03-24 12:50:00,29.91,29.94,29.9,29.93,15800.0,19.4131,19.4326,19.4066,19.4261,15800.0
2006-03-24 13:00:00,29.93,29.96,29.91,29.94,35400.0,19.4261,19.4456,19.4131,19.4326,35400.0
2006-03-24 13:10:00,29.94,29.97,29.91,29.96,23800.0,19.4326,19.4521,19.4131,19.4456,23800.0
2006-03-24 13:20:00,29.95,29.97,29.91,29.96,29400.0,19.4391,19.4521,19.4131,19.4456,29400.0
2006-03-24 13:30:00,29.96,29.99,29.95,29.96,21500.0,19.4456,19.465,19.4391,19.4456,21500.0
2006-03-24 13:40:00,29.97,29.97,29.89,29.95,26800.0,19.4521,19.4521,19.4001,19.4391,26800.0
2006-03-24 13:50:00,29.96,29.99,29.95,29.97,24100.0,19.4456,19.465,19.4391,19.4521,24100.0
2006-03-24 14:00:00,29.97,29.97,29.94,29.94,30300.0,19.4521,19.4521,19.4326,19.4326,30300.0
2006-03-24 14:10:00,29.96,29.99,29.96,29.99,18800.0,19.4456,19.465,19.4456,19.465,18800.0
2006-03-24 14:20:00,29.99,29.99,29.93,29.94,27000.0,19.465,19.465,19.4261,19.4326,27000.0
2006-03-24 14:30:00,29.93,29.97,29.9,29.97,25300.0,19.4261,19.4521,19.4066,19.4521,25300.0
2006-03-24 14:40:00,29.97,29.99,29.92,29.98,35900.0,19.4521,19.465,19.4196,19.4586,35900.0
2006-03-24 14:50:00,29.98,29.99,29.94,29.95,17100.0,19.4586,19.465,19.4326,19.4391,17100.0
2006-03-24 15:00:00,29.95,29.99,29.95,29.99,49800.0,19.4391,19.465,19.4391,19.465,49800.0
2006-03-24 15:10:00,29.98,30.06,29.96,30.01,74200.0,19.4586,19.5105,19.4456,19.478,74200.0
2006-03-24 15:20:00,30.01,30.04,30.0,30.02,29600.0,19.478,19.4975,19.4715,19.4845,29600.0
2006-03-24 15:30:00,30.03,30.05,30.0,30.02,65000.0,19.491,19.504,19.4715,19.4845,65000.0
2006-03-24 15:40:00,30.02,30.05,30.0,30.02,65300.0,19.4845,19.504,19.4715,19.4845,65300.0
2006-03-24 15:50:00,30.01,30.02,29.98,30.0,129000.0,19.478,19.4845,19.4586,19.4715,129000.0
2006-03-27 09:30:00,30.05,30.2,30.05,30.17,61700.0,19.504,19.6013,19.504,19.5819,61700.0
2006-03-27 09:40:00,30.17,30.2,30.13,30.15,153600.0,19.5819,19.6013,19.5559,19.5689,153600.0
2006-03-27 09:50:00,30.15,30.19,30.06,30.19,36200.0,19.5689,19.5949,19.5105,19.5949,36200.0
2006-03-27 10:00:00,30.16,30.16,30.1,30.13,32200.0,19.5754,19.5754,19.5364,19.5559,32200.0
2006-03-27 10:10:00,30.13,30.17,30.1,30.14,24400.0,19.5559,19.5819,19.5364,19.5624,24400.0
2006-03-27 10:20:00,30.13,30.17,30.11,30.16,67100.0,19.5559,19.5819,19.5429,19.5754,67100.0
2006-03-27 10:30:00,30.16,30.17,30.13,30.16,30200.0,19.5754,19.5819,19.5559,19.5754,30200.0
2006-03-27 10:40:00,30.16,30.17,30.12,30.12,25800.0,19.5754,19.5819,19.5494,19.5494,25800.0
2006-03-27 10:50:00,30.12,30.17,30.06,30.14,61000.0,19.5494,19.5819,19.5105,19.5624,61000.0
2006-03-27 11:00:00,30.14,30.18,30.14,30.16,30300.0,19.5624,19.5884,19.5624,19.5754,30300.0
2006-03-27 11:10:00,30.16,30.23,30.14,30.22,146700.0,19.5754,19.6208,19.5624,19.6143,146700.0
2006-03-27 11:20:00,30.23,30.26,30.22,30.25,34200.0,19.6208,19.6403,19.6143,19.6338,34200.0
2006-03-27 11:30:00,30.25,30.28,30.15,30.26,74500.0,19.6338,19.6533,19.5689,19.6403,74500.0
2006-03-27 11:40:00,30.28,30.36,30.27,30.31,91600.0,19.6533,19.7052,19.6468,19.6727,91600.0
2006-03-27 11:50:00,30.31,30.34,30.27,30.27,32500.0,19.6727,19.6922,19.6468,19.6468,32500.0
2006-03-27 12:00:00,30.27,30.29,30.25,30.29,22400.0,19.6468,19.6598,19.6338,19.6598,22400.0
2006-03-27 12:10:00,30.29,30.29,30.25,30.26,21200.0,19.6598,19.6598,19.6338,19.6403,21200.0
2006-03-27 12:20:00,30.26,30.28,30.11,30.21,67000.0,19.6403,19.6533,19.5429,19.6078,67000.0
2006-03-27 12:30:00,30.21,30.27,30.19,30.27,33400.0,19.6078,19.6468,19.5949,19.6468,33400.0
2006-03-27 12:40:00,30.26,30.27,30.21,30.25,21500.0,19.6403,19.6468,19.6078,19.6338,21500.0
2006-03-27 12:50:00,30.25,30.25,30.21,30.22,12200.0,19.6338,19.6338,19.6078,19.6143,12200.0
2006-03-27 13:00:00,30.22,30.25,30.2,30.23,18900.0,19.6143,19.6338,19.6013,19.6208,18900.0
2006-03-27 13:10:00,30.23,30.28,30.21,30.24,36800.0,19.6208,19.6533,19.6078,19.6273,36800.0
2006-03-27 13:20:00,30.23,30.23,30.2,30.2,23400.0,19.6208,19.6208,19.6013,19.6013,23400.0
2006-03-27 13:30:00,30.21,30.22,30.14,30.16,62600.0,19.6078,19.6143,19.5624,19.5754,62600.0
2006-03-27 13:40:00,30.16,30.17,30.15,30.15,25200.0,19.5754,19.5819,19.5689,19.5689,25200.0
2006-03-27 13:50:00,30.15,30.15,30.08,30.11,20900.0,19.5689,19.5689,19.5235,19.5429,20900.0
2006-03-27 14:00:00,30.11,30.11,30.06,30.09,24000.0,19.5429,19.5429,19.5105,19.5299,24000.0
2006-03-27 14:10:00,30.09,30.09,30.06,30.08,31500.0,19.5299,19.5299,19.5105,19.5235,31500.0
2006-03-27 14:20:00,30.09,30.14,30.09,30.14,16200.0,19.5299,19.5624,19.5299,19.5624,16200.0
2006-03-27 14:30:00,30.14,30.17,30.1,30.11,13400.0,19.5624,19.5819,19.5364,19.5429,13400.0
2006-03-27 14:40:00,30.1,30.13,30.1,30.12,24600.0,19.5364,19.5559,19.5364,19.5494,24600.0
2006-03-27 14:50:00,30.12,30.17,30.11,30.15,25400.0,19.5494,19.5819,19.5429,19.5689,25400.0
2006-03-27 15:00:00,30.16,30.28,30.15,30.27,46800.0,19.5754,19.6533,19.5689,19.6468,46800.0
2006-03-27 15:10:00,30.27,30.28,30.21,30.21,41300.0,19.6468,19.6533,19.6078,19.6078,41300.0
2006-03-27 15:20:00,30.21,30.26,30.2,30.21,50700.0,19.6078,19.6403,19.6013,19.6078,50700.0
2006-03-27 15:30:00,30.22,30.22,30.17,30.17,74200.0,19.6143,19.6143,19.5819,19.5819,74200.0
2006-03-27 15:40:00,30.18,30.22,30.17,30.21,102600.0,19.5884,19.6143,19.5819,19.6078,102600.0
2006-03-27 15:50:00,30.21,30.22,30.16,30.19,70300.0,19.6078,19.6143,19.5754,19.5949,70300.0
2006-03-28 09:30:00,30.09,30.1,30.0,30.1,42600.0,19.5299,19.5364,19.4715,19.5364,42600.0
2006-03-28 09:40:00,30.1,30.15,30.01,30.01,36200.0,19.5364,19.5689,19.478,19.478,36200.0
2006-03-28 09:50:00,30.0,30.03,29.66,29.7,78200.0,19.4715,19.491,19.2509,19.2768,78200.0
2006-03-28 10:00:00,29.67,29.88,29.67,29.73,76300.0,19.2573,19.3936,19.2573,19.2963,76300.0
2006-03-28 10:10:00,29.74,29.85,29.74,29.77,220900.0,19.3028,19.3742,19.3028,19.3222,220900.0
2006-03-28 10:20:00,29.77,29.87,29.75,29.83,124300.0,19.3222,19.3872,19.3093,19.3612,124300.0
2006-03-28 10:30:00,29.82,29.89,29.66,29.75,113600.0,19.3547,19.4001,19.2509,19.3093,113600.0
2006-03-28 10:40:00,29.76,29.79,29.73,29.75,71400.0,19.3158,19.3352,19.2963,19.3093,71400.0
2006-03-28 10:50:00,29.75,29.8,29.74,29.77,54400.0,19.3093,19.3417,19.3028,19.3222,54400.0
2006-03-28 11:00:00,29.78,29.8,29.72,29.74,57300.0,19.3287,19.3417,19.2898,19.3028,57300.0
2006-03-28 11:10:00,29.73,29.8,29.73,29.78,62000.0,19.2963,19.3417,19.2963,19.3287,62000.0
2006-03-28 11:20:00,29.78,29.79,29.7,29.7,278800.0,19.3287,19.3352,19.2768,19.2768,278800.0
2006-03-28 11:30:00,29.7,29.71,29.66,29.67,39200.0,19.2768,19.2833,19.2509,19.2573,39200.0
2006-03-28 11:40:00,29.67,29.67,29.59,29.59,57500.0,19.2573,19.2573,19.2054,19.2054,57500.0
2006-03-28 11:50:00,29.61,29.72,29.6,29.65,116900.0,19.2184,19.2898,19.2119,19.2444,116900.0
2006-03-28 12:00:00,29.63,29.69,29.63,29.69,126000.0,19.2314,19.2703,19.2314,19.2703,126000.0
2006-03-28 12:10:00,29.7,29.78,29.7,29.75,107900.0,19.2768,19.3287,19.2768,19.3093,107900.0
2006-03-28 12:20:00,29.75,29.89,29.71,29.75,59700.0,19.3093,19.4001,19.2833,19.3093,59700.0
2006-03-28 12:30:00,29.75,29.82,29.73,29.74,67100.0,19.3093,19.3547,19.2963,19.3028,67100.0
2006-03-28 12:40:00,29.74,29.77,29.7,29.74,62600.0,19.3028,19.3222,19.2768,19.3028,62600.0
2006-03-28 12:50:00,29.73,29.73,29.6,29.63,37000.0,19.2963,19.2963,19.2119,19.2314,37000.0
2006-03-28 13:00:00,29.6,29.65,29.59,29.64,77200.0,19.2119,19.2444,19.2054,19.2379,77200.0
2006-03-28 13:10:00,29.64,29.68,29.62,29.68,45700.0,19.2379,19.2638,19.2249,19.2638,45700.0
2006-03-28 13:20:00,29.67,29.76,29.64,29.74,76200.0,19.2573,19.3158,19.2379,19.3028,76200.0
2006-03-28 13:30:00,29.73,29.73,29.68,29.72,74000.0,19.2963,19.2963,19.2638,19.2898,74000.0
2006-03-28 13:40:00,29.72,29.72,29.65,29.66,65800.0,19.2898,19.2898,19.2444,19.2509,65800.0
2006-03-28 13:50:00,29.66,29.66,29.63,29.66,46900.0,19.2509,19.2509,19.2314,19.2509,46900.0
2006-03-28 14:00:00,29.66,29.76,29.65,29.75,101400.0,19.2509,19.3158,19.2444,19.3093,101400.0
2006-03-28 14:10:00,29.75,29.75,29.65,29.66,108600.0,19.3093,19.3093,19.2444,19.2509,108600.0
2006-03-28 14:20:00,29.66,29.7,29.53,29.56,100300.0,19.2509,19.2768,19.1665,19.1859,100300.0
2006-03-28 14:30:00,29.55,29.8,29.54,29.55,95200.0,19.1795,19.3417,19.173,19.1795,95200.0
2006-03-28 14:40:00,29.55,29.62,29.55,29.57,113400.0,19.1795,19.2249,19.1795,19.1924,113400.0
2006-03-28 14:50:00,29.56,29.58,29.48,29.51,119400.0,19.1859,19.1989,19.134,19.1535,119400.0
2006-03-28 15:00:00,29.51,29.55,29.48,29.5,125800.0,19.1535,19.1795,19.134,19.147,125800.0
2006-03-28 15:10:00,29.5,29.52,29.47,29.49,162100.0,19.147,19.16,19.1275,19.1405,162100.0
2006-03-28 15:20:00,29.49,29.51,29.48,29.5,120100.0,19.1405,19.1535,19.134,19.147,120100.0
2006-03-28 15:30:00,29.52,29.55,29.48,29.51,120400.0,19.16,19.1795,19.134,19.1535,120400.0
2006-03-28 15:40:00,29.52,29.52,29.44,29.45,167200.0,19.16,19.16,19.1081,19.1146,167200.0
2006-03-28 15:50:00,29.44,29.52,29.43,29.5,448500.0,19.1081,19.16,19.1016,19.147,448500.0
2006-03-29 09:30:00,29.4,29.67,29.4,29.56,72200.0,19.0821,19.2573,19.0821,19.1859,72200.0
2006-03-29 09:40:00,29.51,29.61,29.51,29.56,47600.0,19.1535,19.2184,19.1535,19.1859,47600.0
2006-03-29 09:50:00,29.57,29.61,29.51,29.51,218100.0,19.1924,19.2184,19.1535,19.1535,218100.0
2006-03-29 10:00:00,29.54,29.55,29.48,29.49,98000.0,19.173,19.1795,19.134,19.1405,98000.0
2006-03-29 10:10:00,29.48,29.51,29.42,29.49,45100.0,19.134,19.1535,19.0951,19.1405,45100.0
2006-03-29 10:20:00,29.49,29.51,29.49,29.49,36400.0,19.1405,19.1535,19.1405,19.1405,36400.0
2006-03-29 10:30:00,29.5,29.52,29.48,29.52,58000.0,19.147,19.16,19.134,19.16,58000.0
2006-03-29 10:40:00,29.52,29.54,29.49,29.49,16600.0,19.16,19.173,19.1405,19.1405,16600.0
2006-03-29 10:50:00,29.49,29.5,29.42,29.43,12700.0,19.1405,19.147,19.0951,19.1016,12700.0
2006-03-29 11:00:00,29.42,29.53,29.41,29.5,35500.0,19.0951,19.1665,19.0886,19.147,35500.0
2006-03-29 11:10:00,29.5,29.51,29.42,29.44,40700.0,19.147,19.1535,19.0951,19.1081,40700.0
2006-03-29 11:20:00,29.44,29.49,29.42,29.47,47400.0,19.1081,19.1405,19.0951,19.1275,47400.0
2006-03-29 11:30:00,29.47,29.5,29.47,29.48,88100.0,19.1275,19.147,19.1275,19.134,88100.0
2006-03-29 11:40:00,29.47,29.51,29.44,29.45,42700.0,19.1275,19.1535,19.1081,19.1146,42700.0
2006-03-29 11:50:00,29.45,29.45,29.41,29.44,54400.0,19.1146,19.1146,19.0886,19.1081,54400.0
2006-03-29 12:00:00,29.44,29.45,29.39,29.44,91800.0,19.1081,19.1146,19.0756,19.1081,91800.0
2006-03-29 12:10:00,29.44,29.47,29.44,29.45,22200.0,19.1081,19.1275,19.1081,19.1146,22200.0
2006-03-29 12:20:00,29.45,29.46,29.44,29.45,33900.0,19.1146,19.121,19.1081,19.1146,33900.0
2006-03-29 12:30:00,29.44,29.47,29.44,29.45,38500.0,19.1081,19.1275,19.1081,19.1146,38500.0
2006-03-29 12:40:00,29.44,29.46,29.44,29.45,56900.0,19.1081,19.121,19.1081,19.1146,56900.0
2006-03-29 12:50:00,29.45,29.46,29.41,29.42,19300.0,19.1146,19.121,19.0886,19.0951,19300.0
2006-03-29 13:00:00,29.43,29.44,29.41,29.42,14500.0,19.1016,19.1081,19.0886,19.0951,14500.0
2006-03-29 13:10:00,29.42,29.45,29.4,29.44,31500.0,19.0951,19.1146,19.0821,19.1081,31500.0
2006-03-29 13:20:00,29.44,29.45,29.42,29.44,27200.0,19.1081,19.1146,19.0951,19.1081,27200.0
2006-03-29 13:30:00,29.43,29.45,29.41,29.41,33900.0,19.1016,19.1146,19.0886,19.0886,33900.0
2006-03-29 13:40:00,29.41,29.46,29.4,29.45,135200.0,19.0886,19.121,19.0821,19.1146,135200.0
2006-03-29 13:50:00,29.45,29.47,29.44,29.45,149700.0,19.1146,19.1275,19.1081,19.1146,149700.0
2006-03-29 14:00:00,29.45,29.5,29.44,29.47,28200.0,19.1146,19.147,19.1081,19.1275,28200.0
2006-03-29 14:10:00,29.48,29.5,29.46,29.47,81200.0,19.134,19.147,19.121,19.1275,81200.0
2006-03-29 14:20:00,29.45,29.48,29.45,29.45,39300.0,19.1146,19.134,19.1146,19.1146,39300.0
2006-03-29 14:30:00,29.45,29.48,29.45,29.45,42300.0,19.1146,19.134,19.1146,19.1146,42300.0
2006-03-29 14:40:00,29.45,29.48,29.45,29.45,95000.0,19.1146,19.134,19.1146,19.1146,95000.0
2006-03-29 14:50:00,29.46,29.5,29.46,29.49,50800.0,19.121,19.147,19.121,19.1405,50800.0
2006-03-29 15:00:00,29.5,29.5,29.47,29.5,113200.0,19.147,19.147,19.1275,19.147,113200.0
2006-03-29 15:10:00,29.5,29.5,29.48,29.49,133900.0,19.147,19.147,19.134,19.1405,133900.0
2006-03-29 15:20:00,29.49,29.49,29.41,29.42,62900.0,19.1405,19.1405,19.0886,19.0951,62900.0
2006-03-29 15:30:00,29.43,29.43,29.4,29.42,80600.0,19.1016,19.1016,19.0821,19.0951,80600.0
2006-03-29 15:40:00,29.43,29.43,29.38,29.39,71400.0,19.1016,19.1016,19.0691,19.0756,71400.0
2006-03-29 15:50:00,29.39,29.4,29.38,29.4,113500.0,19.0756,19.0821,19.0691,19.0821,113500.0
2006-03-30 09:30:00,29.3,29.36,29.1,29.22,81400.0,19.0172,19.0561,18.8874,18.9653,81400.0
2006-03-30 09:40:00,29.2,29.38,29.19,29.2,48900.0,18.9523,19.0691,18.9458,18.9523,48900.0
2006-03-30 09:50:00,29.23,29.35,29.18,29.22,50100.0,18.9718,19.0496,18.9393,18.9653,50100.0
2006-03-30 10:00:00,29.22,29.34,29.22,29.29,52200.0,18.9653,19.0432,18.9653,19.0107,52200.0
2006-03-30 10:10:00,29.29,29.31,29.24,29.26,53400.0,19.0107,19.0237,18.9783,18.9912,53400.0
2006-03-30 10:20:00,29.26,29.3,29.24,29.27,51600.0,18.9912,19.0172,18.9783,18.9977,51600.0
2006-03-30 10:30:00,29.27,29.3,29.26,29.3,57100.0,18.9977,19.0172,18.9912,19.0172,57100.0
2006-03-30 10:40:00,29.29,29.3,29.23,29.29,44700.0,19.0107,19.0172,18.9718,19.0107,44700.0
2006-03-30 10:50:00,29.3,29.32,29.24,29.26,32200.0,19.0172,19.0302,18.9783,18.9912,32200.0
2006-03-30 11:00:00,29.26,29.3,29.24,29.27,45600.0,18.9912,19.0172,18.9783,18.9977,45600.0
2006-03-30 11:10:00,29.27,29.31,29.21,29.3,79400.0,18.9977,19.0237,18.9588,19.0172,79400.0
2006-03-30 11:20:00,29.3,29.34,29.25,29.32,137700.0,19.0172,19.0432,18.9847,19.0302,137700.0
2006-03-30 11:30:00,29.32,29.32,29.27,29.28,23500.0,19.0302,19.0302,18.9977,19.0042,23500.0
2006-03-30 11:40:00,29.3,29.3,29.28,29.29,26200.0,19.0172,19.0172,19.0042,19.0107,26200.0
2006-03-30 11:50:00,29.28,29.29,29.26,29.28,25700.0,19.0042,19.0107,18.9912,19.0042,25700.0
2006-03-30 12:00:00,29.28,29.3,29.27,29.27,65500.0,19.0042,19.0172,18.9977,18.9977,65500.0
2006-03-30 12:10:00,29.27,29.28,29.25,29.28,32900.0,18.9977,19.0042,18.9847,19.0042,32900.0
2006-03-30 12:20:00,29.28,29.28,29.24,29.26,36500.0,19.0042,19.0042,18.9783,18.9912,36500.0
2006-03-30 12:30:00,29.27,29.28,29.21,29.22,45500.0,18.9977,19.0042,18.9588,18.9653,45500.0
2006-03-30 12:40:00,29.22,29.24,29.21,29.22,36100.0,18.9653,18.9783,18.9588,18.9653,36100.0
2006-03-30 12:50:00,29.22,29.22,29.18,29.18,299800.0,18.9653,18.9653,18.9393,18.9393,299800.0
2006-03-30 13:00:00,29.19,29.22,29.18,29.2,66700.0,18.9458,18.9653,18.9393,18.9523,66700.0
2006-03-30 13:10:00,29.2,29.2,29.11,29.19,35000.0,18.9523,18.9523,18.8939,18.9458,35000.0
2006-03-30 13:20:00,29.19,29.19,29.14,29.15,32500.0,18.9458,18.9458,18.9133,18.9198,32500.0
2006-03-30 13:30:00,29.15,29.15,28.95,29.05,99300.0,18.9198,18.9198,18.79,18.8549,99300.0
2006-03-30 13:40:00,29.05,29.05,28.97,28.99,66000.0,18.8549,18.8549,18.803,18.816,66000.0
2006-03-30 13:50:00,28.99,29.04,28.94,29.03,152300.0,18.816,18.8484,18.7835,18.842,152300.0
2006-03-30 14:00:00,29.04,29.17,29.04,29.15,107200.0,18.8484,18.9328,18.8484,18.9198,107200.0
2006-03-30 14:10:00,29.15,29.15,29.11,29.13,28500.0,18.9198,18.9198,18.8939,18.9069,28500.0
2006-03-30 14:20:00,29.11,29.16,29.1,29.14,49100.0,18.8939,18.9263,18.8874,18.9133,49100.0
2006-03-30 14:30:00,29.16,29.19,29.14,29.16,139600.0,18.9263,18.9458,18.9133,18.9263,139600.0
2006-03-30 14:40:00,29.16,29.2,29.14,29.18,90900.0,18.9263,18.9523,18.9133,18.9393,90900.0
2006-03-30 14:50:00,29.18,29.18,29.12,29.17,120200.0,18.9393,18.9393,18.9004,18.9328,120200.0
2006-03-30 15:00:00,29.17,29.19,29.15,29.18,64200.0,18.9328,18.9458,18.9198,18.9393,64200.0
2006-03-30 15:10:00,29.19,29.29,29.19,29.28,227300.0,18.9458,19.0107,18.9458,19.0042,227300.0
2006-03-30 15:20:00,29.28,29.36,29.27,29.36,113300.0,19.0042,19.0561,18.9977,19.0561,113300.0
2006-03-30 15:30:00,29.36,29.43,29.35,29.37,127600.0,19.0561,19.1016,19.0496,19.0626,127600.0
2006-03-30 15:40:00,29.38,29.38,29.32,29.32,72300.0,19.0691,19.0691,19.0302,19.0302,72300.0
2006-03-30 15:50:00,29.33,29.38,29.32,29.33,122500.0,19.0367,19.0691,19.0302,19.0367,122500.0
2006-03-31 09:30:00,29.31,29.53,29.25,29.25,45600.0,19.0237,19.1665,18.9847,18.9847,45600.0
2006-03-31 09:40:00,29.33,29.34,29.23,29.24,42600.0,19.0367,19.0432,18.9718,18.9783,42600.0
2006-03-31 09:50:00,29.24,29.38,29.18,29.36,27700.0,18.9783,19.0691,18.9393,19.0561,27700.0
2006-03-31 10:00:00,29.37,29.44,29.32,29.42,32700.0,19.0626,19.1081,19.0302,19.0951,32700.0
2006-03-31 10:10:00,29.39,29.43,29.37,29.38,18000.0,19.0756,19.1016,19.0626,19.0691,18000.0
2006-03-31 10:20:00,29.38,29.4,29.29,29.33,34800.0,19.0691,19.0821,19.0107,19.0367,34800.0
2006-03-31 10:30:00,29.32,29.39,29.31,29.38,24900.0,19.0302,19.0756,19.0237,19.0691,24900.0
2006-03-31 10:40:00,29.39,29.42,29.33,29.39,41600.0,19.0756,19.0951,19.0367,19.0756,41600.0
2006-03-31 10:50:00,29.39,29.4,29.3,29.32,16000.0,19.0756,19.0821,19.0172,19.0302,16000.0
2006-03-31 11:00:00,29.31,29.32,29.26,29.3,21000.0,19.0237,19.0302,18.9912,19.0172,21000.0
2006-03-31 11:10:00,29.29,29.32,29.26,29.3,13800.0,19.0107,19.0302,18.9912,19.0172,13800.0
2006-03-31 11:20:00,29.29,29.29,29.2,29.22,21400.0,19.0107,19.0107,18.9523,18.9653,21400.0
2006-03-31 11:30:00,29.21,29.28,29.17,29.26,28000.0,18.9588,19.0042,18.9328,18.9912,28000.0
2006-03-31 11:40:00,29.26,29.31,29.25,29.29,18900.0,18.9912,19.0237,18.9847,19.0107,18900.0
2006-03-31 11:50:00,29.31,29.31,29.25,29.25,14300.0,19.0237,19.0237,18.9847,18.9847,14300.0
2006-03-31 12:00:00,29.26,29.26,29.2,29.2,32500.0,18.9912,18.9912,18.9523,18.9523,32500.0
2006-03-31 12:10:00,29.21,29.27,29.2,29.26,28000.0,18.9588,18.9977,18.9523,18.9912,28000.0
2006-03-31 12:20:00,29.25,29.26,29.25,29.25,29100.0,18.9847,18.9912,18.9847,18.9847,29100.0
2006-03-31 12:30:00,29.25,29.27,29.25,29.26,13900.0,18.9847,18.9977,18.9847,18.9912,13900.0
2006-03-31 12:40:00,29.27,29.28,29.23,29.25,25200.0,18.9977,19.0042,18.9718,18.9847,25200.0
2006-03-31 12:50:00,29.25,29.33,29.22,29.22,26100.0,18.9847,19.0367,18.9653,18.9653,26100.0
2006-03-31 13:00:00,29.22,29.22,29.18,29.22,15900.0,18.9653,18.9653,18.9393,18.9653,15900.0
2006-03-31 13:10:00,29.23,29.31,29.21,29.3,31600.0,18.9718,19.0237,18.9588,19.0172,31600.0
2006-03-31 13:20:00,29.31,29.31,29.25,29.27,22100.0,19.0237,19.0237,18.9847,18.9977,22100.0
2006-03-31 13:30:00,29.25,29.28,29.21,29.23,43900.0,18.9847,19.0042,18.9588,18.9718,43900.0
2006-03-31 13:40:00,29.23,29.24,29.2,29.23,23400.0,18.9718,18.9783,18.9523,18.9718,23400.0
2006-03-31 13:50:00,29.23,29.24,29.21,29.23,17400.0,18.9718,18.9783,18.9588,18.9718,17400.0
2006-03-31 14:00:00,29.23,29.27,29.22,29.24,41700.0,18.9718,18.9977,18.9653,18.9783,41700.0
2006-03-31 14:10:00,29.25,29.29,29.24,29.29,31400.0,18.9847,19.0107,18.9783,19.0107,31400.0
2006-03-31 14:20:00,29.29,29.32,29.28,29.29,28500.0,19.0107,19.0302,19.0042,19.0107,28500.0
2006-03-31 14:30:00,29.29,29.31,29.27,29.28,27600.0,19.0107,19.0237,18.9977,19.0042,27600.0
2006-03-31 14:40:00,29.28,29.3,29.26,29.29,28400.0,19.0042,19.0172,18.9912,19.0107,28400.0
2006-03-31 14:50:00,29.28,29.32,29.27,29.28,31800.0,19.0042,19.0302,18.9977,19.0042,31800.0
2006-03-31 15:00:00,29.28,29.3,29.23,29.25,34800.0,19.0042,19.0172,18.9718,18.9847,34800.0
2006-03-31 15:10:00,29.25,29.28,29.2,29.21,45800.0,18.9847,19.0042,18.9523,18.9588,45800.0
2006-03-31 15:20:00,29.22,29.35,29.22,29.35,68200.0,18.9653,19.0496,18.9653,19.0496,68200.0
2006-03-31 15:30:00,29.35,29.38,29.35,29.36,105700.0,19.0496,19.0691,19.0496,19.0561,105700.0
2006-03-31 15:40:00,29.37,29.42,29.33,29.33,95000.0,19.0626,19.0951,19.0367,19.0367,95000.0
2006-03-31 15:50:00,29.32,29.42,29.29,29.38,194300.0,19.0302,19.0951,19.0107,19.0691,194300.0
2006-04-03 09:30:00,29.4,29.41,29.38,29.38,64300.0,19.0821,19.0886,19.0691,19.0691,64300.0
2006-04-03 09:40:00,29.38,29.39,29.21,29.37,26500.0,19.0691,19.0756,18.9588,19.0626,26500.0
2006-04-03 09:50:00,29.38,29.5,29.35,29.42,42800.0,19.0691,19.147,19.0496,19.0951,42800.0
2006-04-03 10:00:00,29.41,29.41,29.28,29.28,43900.0,19.0886,19.0886,19.0042,19.0042,43900.0
2006-04-03 10:10:00,29.27,29.3,29.17,29.3,48200.0,18.9977,19.0172,18.9328,19.0172,48200.0
2006-04-03 10:20:00,29.29,29.31,29.23,29.27,40600.0,19.0107,19.0237,18.9718,18.9977,40600.0
2006-04-03 10:30:00,29.28,29.31,29.26,29.31,51600.0,19.0042,19.0237,18.9912,19.0237,51600.0
2006-04-03 10:40:00,29.31,29.41,29.3,29.33,31800.0,19.0237,19.0886,19.0172,19.0367,31800.0
2006-04-03 10:50:00,29.32,29.33,29.3,29.33,47900.0,19.0302,19.0367,19.0172,19.0367,47900.0
2006-04-03 11:00:00,29.34,29.43,29.34,29.35,48800.0,19.0432,19.1016,19.0432,19.0496,48800.0
2006-04-03 11:10:00,29.35,29.41,29.34,29.41,46200.0,19.0496,19.0886,19.0432,19.0886,46200.0
2006-04-03 11:20:00,29.4,29.41,29.32,29.41,45300.0,19.0821,19.0886,19.0302,19.0886,45300.0
2006-04-03 11:30:00,29.41,29.41,29.29,29.29,53900.0,19.0886,19.0886,19.0107,19.0107,53900.0
2006-04-03 11:40:00,29.28,29.35,29.28,29.31,38700.0,19.0042,19.0496,19.0042,19.0237,38700.0
2006-04-03 11:50:00,29.31,29.35,29.31,29.32,48300.0,19.0237,19.0496,19.0237,19.0302,48300.0
2006-04-03 12:00:00,29.33,29.37,29.31,29.37,38900.0,19.0367,19.0626,19.0237,19.0626,38900.0
2006-04-03 12:10:00,29.38,29.4,29.32,29.33,44400.0,19.0691,19.0821,19.0302,19.0367,44400.0
2006-04-03 12:20:00,29.33,29.41,29.33,29.39,84600.0,19.0367,19.0886,19.0367,19.0756,84600.0
2006-04-03 12:30:00,29.38,29.41,29.34,29.4,58000.0,19.0691,19.0886,19.0432,19.0821,58000.0
2006-04-03 12:40:00,29.4,29.5,29.38,29.48,64500.0,19.0821,19.147,19.0691,19.134,64500.0
2006-04-03 12:50:00,29.48,29.55,29.46,29.55,119900.0,19.134,19.1795,19.121,19.1795,119900.0
2006-04-03 13:00:00,29.54,29.55,29.51,29.53,25500.0,19.173,19.1795,19.1535,19.1665,25500.0
2006-04-03 13:10:00,29.53,29.54,29.5,29.5,49900.0,19.1665,19.173,19.147,19.147,49900.0
2006-04-03 13:20:00,29.5,29.51,29.46,29.49,42300.0,19.147,19.1535,19.121,19.1405,42300.0
2006-04-03 13:30:00,29.51,29.54,29.5,29.52,26200.0,19.1535,19.173,19.147,19.16,26200.0
2006-04-03 13:40:00,29.52,29.58,29.52,29.52,89300.0,19.16,19.1989,19.16,19.16,89300.0
2006-04-03 13:50:00,29.52,29.57,29.51,29.54,33100.0,19.16,19.1924,19.1535,19.173,33100.0
2006-04-03 14:00:00,29.54,29.56,29.52,29.54,24900.0,19.173,19.1859,19.16,19.173,24900.0
2006-04-03 14:10:00,29.53,29.55,29.51,29.53,61500.0,19.1665,19.1795,19.1535,19.1665,61500.0
2006-04-03 14:20:00,29.53,29.53,29.43,29.46,68400.0,19.1665,19.1665,19.1016,19.121,68400.0
2006-04-03 14:30:00,29.46,29.48,29.39,29.39,127300.0,19.121,19.134,19.0756,19.0756,127300.0
2006-04-03 14:40:00,29.39,29.4,29.33,29.39,35400.0,19.0756,19.0821,19.0367,19.0756,35400.0
2006-04-03 14:50:00,29.39,29.46,29.35,29.45,175100.0,19.0756,19.121,19.0496,19.1146,175100.0
2006-04-03 15:00:00,29.45,29.46,29.43,29.45,71200.0,19.1146,19.121,19.1016,19.1146,71200.0
2006-04-03 15:10:00,29.45,29.47,29.37,29.39,51100.0,19.1146,19.1275,19.0626,19.0756,51100.0
2006-04-03 15:20:00,29.38,29.42,29.35,29.4,45800.0,19.0691,19.0951,19.0496,19.0821,45800.0
2006-04-03 15:30:00,29.42,29.55,29.42,29.5,140900.0,19.0951,19.1795,19.0951,19.147,140900.0
2006-04-03 15:40:00,29.5,29.51,29.44,29.44,142200.0,19.147,19.1535,19.1081,19.1081,142200.0
2006-04-03 15:50:00,29.43,29.49,29.35,29.45,121900.0,19.1016,19.1405,19.0496,19.1146,121900.0
2006-04-04 09:30:00,29.38,29.45,29.31,29.45,79000.0,19.0691,19.1146,19.0237,19.1146,79000.0
2006-04-04 09:40:00,29.45,29.48,29.4,29.4,136500.0,19.1146,19.134,19.0821,19.0821,136500.0
2006-04-04 09:50:00,29.38,29.45,29.35,29.39,30800.0,19.0691,19.1146,19.0496,19.0756,30800.0
2006-04-04 10:00:00,29.38,29.43,29.35,29.38,60000.0,19.0691,19.1016,19.0496,19.0691,60000.0
2006-04-04 10:10:00,29.38,29.46,29.37,29.46,58000.0,19.0691,19.121,19.0626,19.121,58000.0
2006-04-04 10:20:00,29.5,29.52,29.47,29.52,102200.0,19.147,19.16,19.1275,19.16,102200.0
2006-04-04 10:30:00,29.51,29.55,29.51,29.52,75300.0,19.1535,19.1795,19.1535,19.16,75300.0
2006-04-04 10:40:00,29.52,29.6,29.52,29.55,153600.0,19.16,19.2119,19.16,19.1795,153600.0
2006-04-04 10:50:00,29.55,29.56,29.5,29.51,82600.0,19.1795,19.1859,19.147,19.1535,82600.0
2006-04-04 11:00:00,29.51,29.53,29.47,29.5,177300.0,19.1535,19.1665,19.1275,19.147,177300.0
2006-04-04 11:10:00,29.5,29.54,29.5,29.5,48500.0,19.147,19.173,19.147,19.147,48500.0
2006-04-04 11:20:00,29.5,29.52,29.5,29.52,34400.0,19.147,19.16,19.147,19.16,34400.0
2006-04-04 11:30:00,29.52,29.55,29.51,29.53,38200.0,19.16,19.1795,19.1535,19.1665,38200.0
2006-04-04 11:40:00,29.54,29.6,29.51,29.52,53900.0,19.173,19.2119,19.1535,19.16,53900.0
2006-04-04 11:50:00,29.51,29.54,29.46,29.46,133600.0,19.1535,19.173,19.121,19.121,133600.0
2006-04-04 12:00:00,29.46,29.53,29.43,29.51,55700.0,19.121,19.1665,19.1016,19.1535,55700.0
2006-04-04 12:10:00,29.51,29.58,29.48,29.53,42400.0,19.1535,19.1989,19.134,19.1665,42400.0
2006-04-04 12:20:00,29.53,29.59,29.52,29.53,71400.0,19.1665,19.2054,19.16,19.1665,71400.0
2006-04-04 12:30:00,29.53,29.53,29.5,29.51,15900.0,19.1665,19.1665,19.147,19.1535,15900.0
2006-04-04 12:40:00,29.51,29.52,29.5,29.51,35800.0,19.1535,19.16,19.147,19.1535,35800.0
2006-04-04 12:50:00,29.52,29.55,29.5,29.53,34800.0,19.16,19.1795,19.147,19.1665,34800.0
2006-04-04 13:00:00,29.53,29.55,29.51,29.54,32800.0,19.1665,19.1795,19.1535,19.173,32800.0
2006-04-04 13:10:00,29.52,29.54,29.5,29.52,23400.0,19.16,19.173,19.147,19.16,23400.0
2006-04-04 13:20:00,29.5,29.52,29.47,29.5,123900.0,19.147,19.16,19.1275,19.147,123900.0
2006-04-04 13:30:00,29.51,29.53,29.49,29.5,126300.0,19.1535,19.1665,19.1405,19.147,126300.0
2006-04-04 13:40:00,29.48,29.5,29.47,29.49,52200.0,19.134,19.147,19.1275,19.1405,52200.0
2006-04-04 13:50:00,29.5,29.5,29.48,29.48,49200.0,19.147,19.147,19.134,19.134,49200.0
2006-04-04 14:00:00,29.5,29.53,29.49,29.51,83400.0,19.147,19.1665,19.1405,19.1535,83400.0
2006-04-04 14:10:00,29.52,29.55,29.49,29.55,123400.0,19.16,19.1795,19.1405,19.1795,123400.0
2006-04-04 14:20:00,29.55,29.59,29.54,29.59,30200.0,19.1795,19.2054,19.173,19.2054,30200.0
2006-04-04 14:30:00,29.59,29.63,29.55,29.55,39300.0,19.2054,19.2314,19.1795,19.1795,39300.0
2006-04-04 14:40:00,29.55,29.56,29.52,29.54,23400.0,19.1795,19.1859,19.16,19.173,23400.0
2006-04-04 14:50:00,29.54,29.57,29.52,29.54,66500.0,19.173,19.1924,19.16,19.173,66500.0
2006-04-04 15:00:00,29.55,29.55,29.53,29.54,20900.0,19.1795,19.1795,19.1665,19.173,20900.0
2006-04-04 15:10:00,29.54,29.6,29.54,29.59,28900.0,19.173,19.2119,19.173,19.2054,28900.0
2006-04-04 15:20:00,29.59,29.6,29.52,29.52,85000.0,19.2054,19.2119,19.16,19.16,85000.0
2006-04-04 15:30:00,29.52,29.55,29.5,29.54,87400.0,19.16,19.1795,19.147,19.173,87400.0
2006-04-04 15:40:00,29.54,29.58,29.5,29.5,159600.0,19.173,19.1989,19.147,19.147,159600.0
2006-04-04 15:50:00,29.51,29.53,29.5,29.52,148200.0,19.1535,19.1665,19.147,19.16,148200.0
2006-04-05 09:30:00,29.4,29.42,29.33,29.4,54200.0,19.1921,19.2051,19.1464,19.1921,54200.0
2006-04-05 09:40:00,29.4,29.45,29.26,29.27,56500.0,19.1921,19.2247,19.1007,19.1072,56500.0
2006-04-05 09:50:00,29.3,29.35,29.28,29.29,70100.0,19.1268,19.1594,19.1137,19.1203,70100.0
2006-04-05 10:00:00,29.29,29.46,29.28,29.44,123500.0,19.1203,19.2312,19.1137,19.2182,123500.0
2006-04-05 10:10:00,29.43,29.48,29.42,29.45,61100.0,19.2116,19.2443,19.2051,19.2247,61100.0
2006-04-05 10:20:00,29.44,29.53,29.44,29.53,117200.0,19.2182,19.2769,19.2182,19.2769,117200.0
2006-04-05 10:30:00,29.53,29.55,29.44,29.45,94200.0,19.2769,19.29,19.2182,19.2247,94200.0
2006-04-05 10:40:00,29.44,29.51,29.42,29.47,79400.0,19.2182,19.2639,19.2051,19.2378,79400.0
2006-04-05 10:50:00,29.47,29.47,29.41,29.42,58300.0,19.2378,19.2378,19.1986,19.2051,58300.0
2006-04-05 11:00:00,29.42,29.45,29.4,29.45,36600.0,19.2051,19.2247,19.1921,19.2247,36600.0
2006-04-05 11:10:00,29.44,29.5,29.44,29.49,55400.0,19.2182,19.2573,19.2182,19.2508,55400.0
2006-04-05 11:20:00,29.49,29.53,29.46,29.51,79100.0,19.2508,19.2769,19.2312,19.2639,79100.0
2006-04-05 11:30:00,29.51,29.57,29.45,29.47,67400.0,19.2639,19.303,19.2247,19.2378,67400.0
2006-04-05 11:40:00,29.48,29.48,29.42,29.42,39200.0,19.2443,19.2443,19.2051,19.2051,39200.0
2006-04-05 11:50:00,29.42,29.45,29.41,29.43,33100.0,19.2051,19.2247,19.1986,19.2116,33100.0
2006-04-05 12:00:00,29.43,29.45,29.41,29.43,44800.0,19.2116,19.2247,19.1986,19.2116,44800.0
2006-04-05 12:10:00,29.43,29.45,29.43,29.45,30200.0,19.2116,19.2247,19.2116,19.2247,30200.0
2006-04-05 12:20:00,29.45,29.48,29.44,29.48,31700.0,19.2247,19.2443,19.2182,19.2443,31700.0
2006-04-05 12:30:00,29.48,29.48,29.44,29.46,48100.0,19.2443,19.2443,19.2182,19.2312,48100.0
2006-04-05 12:40:00,29.46,29.5,29.44,29.5,27500.0,19.2312,19.2573,19.2182,19.2573,27500.0
2006-04-05 12:50:00,29.48,29.53,29.45,29.51,96000.0,19.2443,19.2769,19.2247,19.2639,96000.0
2006-04-05 13:00:00,29.52,29.57,29.5,29.51,22200.0,19.2704,19.303,19.2573,19.2639,22200.0
2006-04-05 13:10:00,29.51,29.52,29.44,29.46,42600.0,19.2639,19.2704,19.2182,19.2312,42600.0
2006-04-05 13:20:00,29.45,29.51,29.44,29.46,43900.0,19.2247,19.2639,19.2182,19.2312,43900.0
2006-04-05 13:30:00,29.46,29.51,29.46,29.46,30200.0,19.2312,19.2639,19.2312,19.2312,30200.0
2006-04-05 13:40:00,29.46,29.47,29.45,29.46,48300.0,19.2312,19.2378,19.2247,19.2312,48300.0
2006-04-05 13:50:00,29.46,29.52,29.45,29.48,86500.0,19.2312,19.2704,19.2247,19.2443,86500.0
2006-04-05 14:00:00,29.48,29.52,29.47,29.5,37900.0,19.2443,19.2704,19.2378,19.2573,37900.0
2006-04-05 14:10:00,29.5,29.52,29.46,29.48,46000.0,19.2573,19.2704,19.2312,19.2443,46000.0
2006-04-05 14:20:00,29.5,29.51,29.46,29.47,128500.0,19.2573,19.2639,19.2312,19.2378,128500.0
2006-04-05 14:30:00,29.46,29.48,29.44,29.46,46400.0,19.2312,19.2443,19.2182,19.2312,46400.0
2006-04-05 14:40:00,29.45,29.51,29.45,29.5,71400.0,19.2247,19.2639,19.2247,19.2573,71400.0
2006-04-05 14:50:00,29.49,29.51,29.49,29.5,40400.0,19.2508,19.2639,19.2508,19.2573,40400.0
2006-04-05 15:00:00,29.5,29.51,29.45,29.48,57800.0,19.2573,19.2639,19.2247,19.2443,57800.0
2006-04-05 15:10:00,29.48,29.51,29.46,29.51,77300.0,19.2443,19.2639,19.2312,19.2639,77300.0
2006-04-05 15:20:00,29.51,29.52,29.46,29.48,70800.0,19.2639,19.2704,19.2312,19.2443,70800.0
2006-04-05 15:30:00,29.47,29.52,29.45,29.51,195600.0,19.2378,19.2704,19.2247,19.2639,195600.0
2006-04-05 15:40:00,29.5,29.51,29.5,29.5,107300.0,19.2573,19.2639,19.2573,19.2573,107300.0
2006-04-05 15:50:00,29.5,29.51,29.46,29.5,455800.0,19.2573,19.2639,19.2312,19.2573,455800.0
2006-04-06 09:30:00,29.27,29.31,28.95,28.99,107700.0,19.1072,19.1333,18.8983,18.9244,107700.0
2006-04-06 09:40:00,28.99,29.5,28.99,29.49,79600.0,18.9244,19.2573,18.9244,19.2508,79600.0
2006-04-06 09:50:00,29.49,29.5,29.32,29.32,107900.0,19.2508,19.2573,19.1398,19.1398,107900.0
2006-04-06 10:00:00,29.32,29.34,29.25,29.29,58100.0,19.1398,19.1529,19.0941,19.1203,58100.0
2006-04-06 10:10:00,29.3,29.3,29.27,29.3,125400.0,19.1268,19.1268,19.1072,19.1268,125400.0
2006-04-06 10:20:00,29.3,29.46,29.3,29.41,68000.0,19.1268,19.2312,19.1268,19.1986,68000.0
2006-04-06 10:30:00,29.4,29.4,29.3,29.33,68000.0,19.1921,19.1921,19.1268,19.1464,68000.0
2006-04-06 10:40:00,29.31,29.46,29.3,29.41,84700.0,19.1333,19.2312,19.1268,19.1986,84700.0
2006-04-06 10:50:00,29.41,29.5,29.38,29.5,134300.0,19.1986,19.2573,19.179,19.2573,134300.0
2006-04-06 11:00:00,29.47,29.47,29.36,29.39,115100.0,19.2378,19.2378,19.166,19.1855,115100.0
2006-04-06 11:10:00,29.38,29.4,29.34,29.37,81400.0,19.179,19.1921,19.1529,19.1725,81400.0
2006-04-06 11:20:00,29.37,29.5,29.36,29.47,83800.0,19.1725,19.2573,19.166,19.2378,83800.0
2006-04-06 11:30:00,29.47,29.51,29.47,29.5,67000.0,19.2378,19.2639,19.2378,19.2573,67000.0
2006-04-06 11:40:00,29.5,29.51,29.5,29.5,20700.0,19.2573,19.2639,19.2573,19.2573,20700.0
2006-04-06 11:50:00,29.5,29.51,29.4,29.41,98100.0,19.2573,19.2639,19.1921,19.1986,98100.0
2006-04-06 12:00:00,29.41,29.46,29.4,29.45,35500.0,19.1986,19.2312,19.1921,19.2247,35500.0
2006-04-06 12:10:00,29.45,29.51,29.45,29.5,56600.0,19.2247,19.2639,19.2247,19.2573,56600.0
2006-04-06 12:20:00,29.49,29.49,29.42,29.45,59100.0,19.2508,19.2508,19.2051,19.2247,59100.0
2006-04-06 12:30:00,29.45,29.51,29.45,29.47,29900.0,19.2247,19.2639,19.2247,19.2378,29900.0
2006-04-06 12:40:00,29.47,29.49,29.38,29.4,41300.0,19.2378,19.2508,19.179,19.1921,41300.0
2006-04-06 12:50:00,29.41,29.42,29.38,29.39,12100.0,19.1986,19.2051,19.179,19.1855,12100.0
2006-04-06 13:00:00,29.38,29.42,29.35,29.37,19000.0,19.179,19.2051,19.1594,19.1725,19000.0
2006-04-06 13:10:00,29.38,29.46,29.36,29.45,41700.0,19.179,19.2312,19.166,19.2247,41700.0
2006-04-06 13:20:00,29.45,29.49,29.44,29.49,34200.0,19.2247,19.2508,19.2182,19.2508,34200.0
2006-04-06 13:30:00,29.47,29.49,29.44,29.45,25400.0,19.2378,19.2508,19.2182,19.2247,25400.0
2006-04-06 13:40:00,29.44,29.46,29.43,29.45,57500.0,19.2182,19.2312,19.2116,19.2247,57500.0
2006-04-06 13:50:00,29.44,29.49,29.44,29.48,27300.0,19.2182,19.2508,19.2182,19.2443,27300.0
2006-04-06 14:00:00,29.47,29.48,29.4,29.4,59900.0,19.2378,19.2443,19.1921,19.1921,59900.0
2006-04-06 14:10:00,29.42,29.46,29.4,29.45,66500.0,19.2051,19.2312,19.1921,19.2247,66500.0
2006-04-06 14:20:00,29.45,29.46,29.41,29.41,55300.0,19.2247,19.2312,19.1986,19.1986,55300.0
2006-04-06 14:30:00,29.41,29.45,29.4,29.43,59100.0,19.1986,19.2247,19.1921,19.2116,59100.0
2006-04-06 14:40:00,29.41,29.44,29.4,29.43,19900.0,19.1986,19.2182,19.1921,19.2116,19900.0
2006-04-06 14:50:00,29.43,29.46,29.43,29.45,30300.0,19.2116,19.2312,19.2116,19.2247,30300.0
2006-04-06 15:00:00,29.45,29.45,29.4,29.43,47400.0,19.2247,19.2247,19.1921,19.2116,47400.0
2006-04-06 15:10:00,29.43,29.44,29.4,29.41,24500.0,19.2116,19.2182,19.1921,19.1986,24500.0
2006-04-06 15:20:00,29.41,29.42,29.36,29.37,28100.0,19.1986,19.2051,19.166,19.1725,28100.0
2006-04-06 15:30:00,29.36,29.41,29.35,29.38,57900.0,19.166,19.1986,19.1594,19.179,57900.0
2006-04-06 15:40:00,29.38,29.45,29.35,29.4,91100.0,19.179,19.2247,19.1594,19.1921,91100.0
2006-04-06 15:50:00,29.4,29.4,29.34,29.35,69200.0,19.1921,19.1921,19.1529,19.1594,69200.0
2006-04-07 09:30:00,29.35,29.44,29.35,29.38,30900.0,19.1594,19.2182,19.1594,19.179,30900.0
2006-04-07 09:40:00,29.4,29.46,29.39,29.45,25200.0,19.1921,19.2312,19.1855,19.2247,25200.0
2006-04-07 09:50:00,29.44,29.47,29.4,29.42,50400.0,19.2182,19.2378,19.1921,19.2051,50400.0
2006-04-07 10:00:00,29.42,29.48,29.39,29.48,49100.0,19.2051,19.2443,19.1855,19.2443,49100.0
2006-04-07 10:10:00,29.45,29.45,29.34,29.34,33200.0,19.2247,19.2247,19.1529,19.1529,33200.0
2006-04-07 10:20:00,29.34,29.34,29.26,29.27,30000.0,19.1529,19.1529,19.1007,19.1072,30000.0
2006-04-07 10:30:00,29.26,29.33,29.26,29.32,34100.0,19.1007,19.1464,19.1007,19.1398,34100.0
2006-04-07 10:40:00,29.33,29.35,29.23,29.24,32500.0,19.1464,19.1594,19.0811,19.0876,32500.0
2006-04-07 10:50:00,29.24,29.3,29.24,29.27,9900.0,19.0876,19.1268,19.0876,19.1072,9900.0
2006-04-07 11:00:00,29.28,29.44,29.28,29.37,77500.0,19.1137,19.2182,19.1137,19.1725,77500.0
2006-04-07 11:10:00,29.38,29.39,29.36,29.37,29600.0,19.179,19.1855,19.166,19.1725,29600.0
2006-04-07 11:20:00,29.38,29.46,29.33,29.33,78600.0,19.179,19.2312,19.1464,19.1464,78600.0
2006-04-07 11:30:00,29.33,29.33,29.1,29.11,35300.0,19.1464,19.1464,18.9962,19.0028,35300.0
2006-04-07 11:40:00,29.11,29.19,29.1,29.16,46800.0,19.0028,19.055,18.9962,19.0354,46800.0
2006-04-07 11:50:00,29.15,29.2,29.14,29.19,32300.0,19.0289,19.0615,19.0223,19.055,32300.0
2006-04-07 12:00:00,29.19,29.24,29.19,29.22,48300.0,19.055,19.0876,19.055,19.0746,48300.0
2006-04-07 12:10:00,29.22,29.24,29.16,29.23,29500.0,19.0746,19.0876,19.0354,19.0811,29500.0
2006-04-07 12:20:00,29.23,29.26,29.15,29.25,50900.0,19.0811,19.1007,19.0289,19.0941,50900.0
2006-04-07 12:30:00,29.26,29.31,29.14,29.15,63000.0,19.1007,19.1333,19.0223,19.0289,63000.0
2006-04-07 12:40:00,29.14,29.18,29.11,29.12,46500.0,19.0223,19.0485,19.0028,19.0093,46500.0
2006-04-07 12:50:00,29.12,29.13,29.05,29.05,19800.0,19.0093,19.0158,18.9636,18.9636,19800.0
2006-04-07 13:00:00,29.06,29.07,29.03,29.04,35600.0,18.9701,18.9766,18.9505,18.9571,35600.0
2006-04-07 13:10:00,29.04,29.08,29.03,29.08,19000.0,18.9571,18.9832,18.9505,18.9832,19000.0
2006-04-07 13:20:00,29.08,29.08,29.01,29.05,19000.0,18.9832,18.9832,18.9375,18.9636,19000.0
2006-04-07 13:30:00,29.05,29.08,29.01,29.05,32900.0,18.9636,18.9832,18.9375,18.9636,32900.0
2006-04-07 13:40:00,29.03,29.07,29.02,29.05,22500.0,18.9505,18.9766,18.944,18.9636,22500.0
2006-04-07 13:50:00,29.05,29.1,29.01,29.04,29000.0,18.9636,18.9962,18.9375,18.9571,29000.0
2006-04-07 14:00:00,29.04,29.14,29.03,29.14,22800.0,18.9571,19.0223,18.9505,19.0223,22800.0
2006-04-07 14:10:00,29.13,29.14,29.07,29.08,22600.0,19.0158,19.0223,18.9766,18.9832,22600.0
2006-04-07 14:20:00,29.09,29.13,29.09,29.12,85900.0,18.9897,19.0158,18.9897,19.0093,85900.0
2006-04-07 14:30:00,29.12,29.19,29.12,29.15,30700.0,19.0093,19.055,19.0093,19.0289,30700.0
2006-04-07 14:40:00,29.14,29.26,29.14,29.26,21100.0,19.0223,19.1007,19.0223,19.1007,21100.0
2006-04-07 14:50:00,29.26,29.27,29.23,29.25,42700.0,19.1007,19.1072,19.0811,19.0941,42700.0
2006-04-07 15:00:00,29.24,29.26,29.2,29.26,95200.0,19.0876,19.1007,19.0615,19.1007,95200.0
2006-04-07 15:10:00,29.24,29.26,29.21,29.23,60800.0,19.0876,19.1007,19.068,19.0811,60800.0
2006-04-07 15:20:00,29.23,29.25,29.12,29.16,73400.0,19.0811,19.0941,19.0093,19.0354,73400.0
2006-04-07 15:30:00,29.17,29.3,29.17,29.23,106900.0,19.0419,19.1268,19.0419,19.0811,106900.0
2006-04-07 15:40:00,29.23,29.31,29.21,29.3,150400.0,19.0811,19.1333,19.068,19.1268,150400.0
2006-04-07 15:50:00,29.28,29.28,29.25,29.26,181900.0,19.1137,19.1137,19.0941,19.1007,181900.0
2006-04-10 09:30:00,29.3,29.47,29.3,29.34,56300.0,19.1268,19.2378,19.1268,19.1529,56300.0
2006-04-10 09:40:00,29.34,29.38,29.15,29.15,50600.0,19.1529,19.179,19.0289,19.0289,50600.0
2006-04-10 09:50:00,29.18,29.29,29.18,29.26,49500.0,19.0485,19.1203,19.0485,19.1007,49500.0
2006-04-10 10:00:00,29.26,29.34,29.26,29.32,27900.0,19.1007,19.1529,19.1007,19.1398,27900.0
2006-04-10 10:10:00,29.34,29.34,29.27,29.3,54100.0,19.1529,19.1529,19.1072,19.1268,54100.0
2006-04-10 10:20:00,29.3,29.34,29.3,29.3,41100.0,19.1268,19.1529,19.1268,19.1268,41100.0
2006-04-10 10:30:00,29.3,29.31,29.26,29.26,28000.0,19.1268,19.1333,19.1007,19.1007,28000.0
2006-04-10 10:40:00,29.26,29.3,29.24,29.29,17800.0,19.1007,19.1268,19.0876,19.1203,17800.0
2006-04-10 10:50:00,29.3,29.3,29.24,29.25,28600.0,19.1268,19.1268,19.0876,19.0941,28600.0
2006-04-10 11:00:00,29.26,29.35,29.25,29.3,57600.0,19.1007,19.1594,19.0941,19.1268,57600.0
2006-04-10 11:10:00,29.3,29.33,29.28,29.33,23300.0,19.1268,19.1464,19.1137,19.1464,23300.0
2006-04-10 11:20:00,29.32,29.33,29.28,29.29,21900.0,19.1398,19.1464,19.1137,19.1203,21900.0
2006-04-10 11:30:00,29.28,29.32,29.24,29.25,48600.0,19.1137,19.1398,19.0876,19.0941,48600.0
2006-04-10 11:40:00,29.25,29.32,29.23,29.32,22300.0,19.0941,19.1398,19.0811,19.1398,22300.0
2006-04-10 11:50:00,29.31,29.33,29.29,29.33,12500.0,19.1333,19.1464,19.1203,19.1464,12500.0
2006-04-10 12:00:00,29.33,29.33,29.23,29.23,33700.0,19.1464,19.1464,19.0811,19.0811,33700.0
2006-04-10 12:10:00,29.23,29.26,29.22,29.25,14300.0,19.0811,19.1007,19.0746,19.0941,14300.0
2006-04-10 12:20:00,29.25,29.26,29.23,29.24,13900.0,19.0941,19.1007,19.0811,19.0876,13900.0
2006-04-10 12:30:00,29.24,29.33,29.23,29.33,68000.0,19.0876,19.1464,19.0811,19.1464,68000.0
2006-04-10 12:40:00,29.32,29.32,29.29,29.3,29300.0,19.1398,19.1398,19.1203,19.1268,29300.0
2006-04-10 12:50:00,29.29,29.31,29.28,29.29,21400.0,19.1203,19.1333,19.1137,19.1203,21400.0
2006-04-10 13:00:00,29.29,29.31,29.27,29.3,39200.0,19.1203,19.1333,19.1072,19.1268,39200.0
2006-04-10 13:10:00,29.3,29.31,29.26,29.31,65700.0,19.1268,19.1333,19.1007,19.1333,65700.0
2006-04-10 13:20:00,29.3,29.31,29.29,29.3,36000.0,19.1268,19.1333,19.1203,19.1268,36000.0
2006-04-10 13:30:00,29.31,29.31,29.22,29.24,62200.0,19.1333,19.1333,19.0746,19.0876,62200.0
2006-04-10 13:40:00,29.25,29.27,29.2,29.25,28400.0,19.0941,19.1072,19.0615,19.0941,28400.0
2006-04-10 13:50:00,29.25,29.27,29.22,29.24,24100.0,19.0941,19.1072,19.0746,19.0876,24100.0
2006-04-10 14:00:00,29.24,29.29,29.24,29.27,23200.0,19.0876,19.1203,19.0876,19.1072,23200.0
2006-04-10 14:10:00,29.27,29.32,29.27,29.29,38100.0,19.1072,19.1398,19.1072,19.1203,38100.0
2006-04-10 14:20:00,29.3,29.33,29.28,29.31,32500.0,19.1268,19.1464,19.1137,19.1333,32500.0
2006-04-10 14:30:00,29.31,29.32,29.27,29.29,67300.0,19.1333,19.1398,19.1072,19.1203,67300.0
2006-04-10 14:40:00,29.3,29.35,29.29,29.32,49100.0,19.1268,19.1594,19.1203,19.1398,49100.0
2006-04-10 14:50:00,29.32,29.35,29.23,29.25,100000.0,19.1398,19.1594,19.0811,19.0941,100000.0
2006-04-10 15:00:00,29.25,29.28,29.22,29.26,25600.0,19.0941,19.1137,19.0746,19.1007,25600.0
2006-04-10 15:10:00,29.27,29.27,29.18,29.21,25300.0,19.1072,19.1072,19.0485,19.068,25300.0
2006-04-10 15:20:00,29.21,29.25,29.2,29.24,56500.0,19.068,19.0941,19.0615,19.0876,56500.0
2006-04-10 15:30:00,29.23,29.25,29.18,29.25,60600.0,19.0811,19.0941,19.0485,19.0941,60600.0
2006-04-10 15:40:00,29.25,29.3,29.24,29.29,68700.0,19.0941,19.1268,19.0876,19.1203,68700.0
2006-04-10 15:50:00,29.28,29.3,29.27,29.29,97000.0,19.1137,19.1268,19.1072,19.1203,97000.0
2006-04-11 09:30:00,29.3,29.5,29.3,29.5,134100.0,19.1268,19.2573,19.1268,19.2573,134100.0
2006-04-11 09:40:00,29.5,29.71,29.49,29.71,108700.0,19.2573,19.3944,19.2508,19.3944,108700.0
2006-04-11 09:50:00,29.71,29.71,29.59,29.6,177500.0,19.3944,19.3944,19.3161,19.3226,177500.0
2006-04-11 10:00:00,29.58,29.59,29.5,29.56,66300.0,19.3096,19.3161,19.2573,19.2965,66300.0
2006-04-11 10:10:00,29.56,29.56,29.38,29.41,74800.0,19.2965,19.2965,19.179,19.1986,74800.0
2006-04-11 10:20:00,29.41,29.42,29.29,29.32,89900.0,19.1986,19.2051,19.1203,19.1398,89900.0
2006-04-11 10:30:00,29.32,29.44,29.3,29.43,79900.0,19.1398,19.2182,19.1268,19.2116,79900.0
2006-04-11 10:40:00,29.43,29.45,29.33,29.35,79300.0,19.2116,19.2247,19.1464,19.1594,79300.0
2006-04-11 10:50:00,29.36,29.37,29.35,29.35,18400.0,19.166,19.1725,19.1594,19.1594,18400.0
2006-04-11 11:00:00,29.35,29.36,29.27,29.29,86300.0,19.1594,19.166,19.1072,19.1203,86300.0
2006-04-11 11:10:00,29.28,29.3,29.16,29.16,48800.0,19.1137,19.1268,19.0354,19.0354,48800.0
2006-04-11 11:20:00,29.16,29.23,29.12,29.23,81000.0,19.0354,19.0811,19.0093,19.0811,81000.0
2006-04-11 11:30:00,29.23,29.26,29.19,29.22,38400.0,19.0811,19.1007,19.055,19.0746,38400.0
2006-04-11 11:40:00,29.22,29.22,29.2,29.2,14600.0,19.0746,19.0746,19.0615,19.0615,14600.0
2006-04-11 11:50:00,29.2,29.22,29.19,29.2,20800.0,19.0615,19.0746,19.055,19.0615,20800.0
2006-04-11 12:00:00,29.2,29.2,29.16,29.16,17800.0,19.0615,19.0615,19.0354,19.0354,17800.0
2006-04-11 12:10:00,29.16,29.25,29.15,29.25,27100.0,19.0354,19.0941,19.0289,19.0941,27100.0
2006-04-11 12:20:00,29.26,29.28,29.23,29.24,47300.0,19.1007,19.1137,19.0811,19.0876,47300.0
2006-04-11 12:30:00,29.24,29.3,29.23,29.29,40400.0,19.0876,19.1268,19.0811,19.1203,40400.0
2006-04-11 12:40:00,29.29,29.3,29.24,29.25,17700.0,19.1203,19.1268,19.0876,19.0941,17700.0
2006-04-11 12:50:00,29.24,29.26,29.13,29.15,38300.0,19.0876,19.1007,19.0158,19.0289,38300.0
2006-04-11 13:00:00,29.15,29.18,29.13,29.18,26000.0,19.0289,19.0485,19.0158,19.0485,26000.0
2006-04-11 13:10:00,29.17,29.18,29.13,29.14,44100.0,19.0419,19.0485,19.0158,19.0223,44100.0
2006-04-11 13:20:00,29.14,29.16,29.1,29.12,18700.0,19.0223,19.0354,18.9962,19.0093,18700.0
2006-04-11 13:30:00,29.1,29.11,29.01,29.01,50800.0,18.9962,19.0028,18.9375,18.9375,50800.0
2006-04-11 13:40:00,29.01,29.1,29.01,29.05,26700.0,18.9375,18.9962,18.9375,18.9636,26700.0
2006-04-11 13:50:00,29.05,29.06,29.0,29.01,24100.0,18.9636,18.9701,18.9309,18.9375,24100.0
2006-04-11 14:00:00,29.01,29.13,29.0,29.13,42000.0,18.9375,19.0158,18.9309,19.0158,42000.0
2006-04-11 14:10:00,29.13,29.13,29.07,29.11,21200.0,19.0158,19.0158,18.9766,19.0028,21200.0
2006-04-11 14:20:00,29.1,29.1,29.0,29.1,64500.0,18.9962,18.9962,18.9309,18.9962,64500.0
2006-04-11 14:30:00,29.08,29.13,29.08,29.11,19000.0,18.9832,19.0158,18.9832,19.0028,19000.0
2006-04-11 14:40:00,29.11,29.15,29.07,29.07,56000.0,19.0028,19.0289,18.9766,18.9766,56000.0
2006-04-11 14:50:00,29.07,29.13,29.07,29.08,56600.0,18.9766,19.0158,18.9766,18.9832,56600.0
2006-04-11 15:00:00,29.08,29.09,29.03,29.06,61000.0,18.9832,18.9897,18.9505,18.9701,61000.0
2006-04-11 15:10:00,29.05,29.07,29.01,29.03,54400.0,18.9636,18.9766,18.9375,18.9505,54400.0
2006-04-11 15:20:00,29.03,29.05,29.0,29.04,42200.0,18.9505,18.9636,18.9309,18.9571,42200.0
2006-04-11 15:30:00,29.04,29.1,29.04,29.08,62100.0,18.9571,18.9962,18.9571,18.9832,62100.0
2006-04-11 15:40:00,29.09,29.15,29.09,29.15,64800.0,18.9897,19.0289,18.9897,19.0289,64800.0
2006-04-11 15:50:00,29.15,29.16,29.12,29.16,124900.0,19.0289,19.0354,19.0093,19.0354,124900.0
2006-04-12 09:30:00,29.1,29.12,29.06,29.1,43900.0,18.9962,19.0093,18.9701,18.9962,43900.0
2006-04-12 09:40:00,29.09,29.09,28.88,28.99,85700.0,18.9897,18.9897,18.8526,18.9244,85700.0
2006-04-12 09:50:00,28.99,29.0,28.65,28.7,120200.0,18.9244,18.9309,18.7025,18.7351,120200.0
2006-04-12 10:00:00,28.7,28.9,28.7,28.89,79900.0,18.7351,18.8657,18.7351,18.8591,79900.0
2006-04-12 10:10:00,28.89,29.04,28.89,29.03,34100.0,18.8591,18.9571,18.8591,18.9505,34100.0
2006-04-12 10:20:00,29.04,29.04,28.99,29.0,38200.0,18.9571,18.9571,18.9244,18.9309,38200.0
2006-04-12 10:30:00,29.01,29.06,28.92,28.97,61300.0,18.9375,18.9701,18.8787,18.9114,61300.0
2006-04-12 10:40:00,28.96,29.01,28.89,28.89,22500.0,18.9048,18.9375,18.8591,18.8591,22500.0
2006-04-12 10:50:00,28.9,28.98,28.85,28.95,20300.0,18.8657,18.9179,18.833,18.8983,20300.0
2006-04-12 11:00:00,28.97,29.05,28.95,29.04,38200.0,18.9114,18.9636,18.8983,18.9571,38200.0
2006-04-12 11:10:00,29.02,29.05,29.0,29.01,17600.0,18.944,18.9636,18.9309,18.9375,17600.0
2006-04-12 11:20:00,29.01,29.04,29.01,29.02,13600.0,18.9375,18.9571,18.9375,18.944,13600.0
2006-04-12 11:30:00,29.02,29.06,29.0,29.02,15400.0,18.944,18.9701,18.9309,18.944,15400.0
2006-04-12 11:40:00,29.02,29.03,29.01,29.02,13200.0,18.944,18.9505,18.9375,18.944,13200.0
2006-04-12 11:50:00,29.03,29.04,29.0,29.0,16400.0,18.9505,18.9571,18.9309,18.9309,16400.0
2006-04-12 12:00:00,29.0,29.02,28.99,28.99,54400.0,18.9309,18.944,18.9244,18.9244,54400.0
2006-04-12 12:10:00,28.99,29.0,28.98,28.98,26200.0,18.9244,18.9309,18.9179,18.9179,26200.0
2006-04-12 12:20:00,28.98,28.99,28.96,28.99,43400.0,18.9179,18.9244,18.9048,18.9244,43400.0
2006-04-12 12:30:00,28.99,28.99,28.92,28.92,30500.0,18.9244,18.9244,18.8787,18.8787,30500.0
2006-04-12 12:40:00,28.92,28.94,28.91,28.93,31800.0,18.8787,18.8918,18.8722,18.8853,31800.0
2006-04-12 12:50:00,28.95,28.98,28.92,28.94,8400.0,18.8983,18.9179,18.8787,18.8918,8400.0
2006-04-12 13:00:00,28.96,28.97,28.93,28.94,22100.0,18.9048,18.9114,18.8853,18.8918,22100.0
2006-04-12 13:10:00,28.96,28.96,28.92,28.95,19800.0,18.9048,18.9048,18.8787,18.8983,19800.0
2006-04-12 13:20:00,28.93,28.94,28.92,28.92,6400.0,18.8853,18.8918,18.8787,18.8787,6400.0
2006-04-12 13:30:00,28.92,28.97,28.92,28.97,19100.0,18.8787,18.9114,18.8787,18.9114,19100.0
2006-04-12 13:40:00,28.97,28.99,28.95,28.95,18800.0,18.9114,18.9244,18.8983,18.8983,18800.0
2006-04-12 13:50:00,28.96,28.98,28.93,28.93,16200.0,18.9048,18.9179,18.8853,18.8853,16200.0
2006-04-12 14:00:00,28.95,28.95,28.92,28.93,9400.0,18.8983,18.8983,18.8787,18.8853,9400.0
2006-04-12 14:10:00,28.94,28.94,28.88,28.89,64800.0,18.8918,18.8918,18.8526,18.8591,64800.0
2006-04-12 14:20:00,28.9,28.92,28.86,28.87,46300.0,18.8657,18.8787,18.8396,18.8461,46300.0
2006-04-12 14:30:00,28.87,28.89,28.86,28.88,15900.0,18.8461,18.8591,18.8396,18.8526,15900.0
2006-04-12 14:40:00,28.89,28.9,28.86,28.87,25300.0,18.8591,18.8657,18.8396,18.8461,25300.0
2006-04-12 14:50:00,28.88,28.92,28.86,28.9,17500.0,18.8526,18.8787,18.8396,18.8657,17500.0
2006-04-12 15:00:00,28.9,28.92,28.88,28.88,135200.0,18.8657,18.8787,18.8526,18.8526,135200.0
2006-04-12 15:10:00,28.89,28.9,28.87,28.9,18100.0,18.8591,18.8657,18.8461,18.8657,18100.0
2006-04-12 15:20:00,28.9,28.9,28.86,28.86,22400.0,18.8657,18.8657,18.8396,18.8396,22400.0
2006-04-12 15:30:00,28.87,28.9,28.85,28.88,48100.0,18.8461,18.8657,18.833,18.8526,48100.0
2006-04-12 15:40:00,28.89,28.89,28.8,28.8,70300.0,18.8591,18.8591,18.8004,18.8004,70300.0
2006-04-12 15:50:00,28.8,28.84,28.79,28.84,95500.0,18.8004,18.8265,18.7939,18.8265,95500.0
2006-04-13 09:30:00,28.65,28.77,28.65,28.75,67500.0,18.7025,18.7808,18.7025,18.7678,67500.0
2006-04-13 09:40:00,28.75,28.78,28.68,28.71,25100.0,18.7678,18.7873,18.7221,18.7416,25100.0
2006-04-13 09:50:00,28.69,28.75,28.68,28.68,88400.0,18.7286,18.7678,18.7221,18.7221,88400.0
2006-04-13 10:00:00,28.68,28.69,28.65,28.67,68000.0,18.7221,18.7286,18.7025,18.7155,68000.0
2006-04-13 10:10:00,28.67,28.67,28.61,28.62,57700.0,18.7155,18.7155,18.6764,18.6829,57700.0
2006-04-13 10:20:00,28.63,28.63,28.53,28.56,41800.0,18.6894,18.6894,18.6241,18.6437,41800.0
2006-04-13 10:30:00,28.57,28.67,28.57,28.67,31100.0,18.6502,18.7155,18.6502,18.7155,31100.0
2006-04-13 10:40:00,28.67,28.69,28.66,28.68,14500.0,18.7155,18.7286,18.709,18.7221,14500.0
2006-04-13 10:50:00,28.69,28.7,28.57,28.61,73700.0,18.7286,18.7351,18.6502,18.6764,73700.0
2006-04-13 11:00:00,28.62,28.66,28.54,28.65,72300.0,18.6829,18.709,18.6307,18.7025,72300.0
2006-04-13 11:10:00,28.66,28.73,28.66,28.7,106600.0,18.709,18.7547,18.709,18.7351,106600.0
2006-04-13 11:20:00,28.7,28.8,28.69,28.74,32200.0,18.7351,18.8004,18.7286,18.7612,32200.0
2006-04-13 11:30:00,28.75,28.79,28.73,28.77,28500.0,18.7678,18.7939,18.7547,18.7808,28500.0
2006-04-13 11:40:00,28.76,28.81,28.74,28.81,31900.0,18.7743,18.8069,18.7612,18.8069,31900.0
2006-04-13 11:50:00,28.82,28.84,28.79,28.84,82400.0,18.8134,18.8265,18.7939,18.8265,82400.0
2006-04-13 12:00:00,28.85,28.87,28.84,28.87,8000.0,18.833,18.8461,18.8265,18.8461,8000.0
2006-04-13 12:10:00,28.88,28.89,28.85,28.88,17800.0,18.8526,18.8591,18.833,18.8526,17800.0
2006-04-13 12:20:00,28.87,28.89,28.84,28.84,7100.0,18.8461,18.8591,18.8265,18.8265,7100.0
2006-04-13 12:30:00,28.84,28.88,28.84,28.87,9900.0,18.8265,18.8526,18.8265,18.8461,9900.0
2006-04-13 12:40:00,28.86,28.91,28.86,28.88,17300.0,18.8396,18.8722,18.8396,18.8526,17300.0
2006-04-13 12:50:00,28.89,29.02,28.89,29.0,130000.0,18.8591,18.944,18.8591,18.9309,130000.0
2006-04-13 13:00:00,29.0,29.0,28.92,28.94,13500.0,18.9309,18.9309,18.8787,18.8918,13500.0
2006-04-13 13:10:00,28.94,28.98,28.93,28.96,17900.0,18.8918,18.9179,18.8853,18.9048,17900.0
2006-04-13 13:20:00,28.96,28.97,28.94,28.94,14100.0,18.9048,18.9114,18.8918,18.8918,14100.0
2006-04-13 13:30:00,28.93,28.96,28.93,28.95,76200.0,18.8853,18.9048,18.8853,18.8983,76200.0
2006-04-13 13:40:00,28.95,29.09,28.95,29.09,63500.0,18.8983,18.9897,18.8983,18.9897,63500.0
2006-04-13 13:50:00,29.09,29.1,28.98,28.99,42600.0,18.9897,18.9962,18.9179,18.9244,42600.0
2006-04-13 14:00:00,28.99,28.99,28.95,28.97,11300.0,18.9244,18.9244,18.8983,18.9114,11300.0
2006-04-13 14:10:00,28.95,28.96,28.95,28.95,6300.0,18.8983,18.9048,18.8983,18.8983,6300.0
2006-04-13 14:20:00,28.95,29.0,28.95,28.99,56200.0,18.8983,18.9309,18.8983,18.9244,56200.0
2006-04-13 14:30:00,28.99,28.99,28.97,28.97,34100.0,18.9244,18.9244,18.9114,18.9114,34100.0
2006-04-13 14:40:00,28.97,28.98,28.96,28.97,20300.0,18.9114,18.9179,18.9048,18.9114,20300.0
2006-04-13 14:50:00,28.97,28.98,28.91,28.95,37800.0,18.9114,18.9179,18.8722,18.8983,37800.0
2006-04-13 15:00:00,28.96,28.97,28.95,28.96,16200.0,18.9048,18.9114,18.8983,18.9048,16200.0
2006-04-13 15:10:00,28.96,28.98,28.95,28.96,28100.0,18.9048,18.9179,18.8983,18.9048,28100.0
2006-04-13 15:20:00,28.96,29.0,28.96,28.99,23100.0,18.9048,18.9309,18.9048,18.9244,23100.0
2006-04-13 15:30:00,29.0,29.05,28.99,29.05,59000.0,18.9309,18.9636,18.9244,18.9636,59000.0
2006-04-13 15:40:00,29.05,29.13,29.04,29.1,89500.0,18.9636,19.0158,18.9571,18.9962,89500.0
2006-04-13 15:50:00,29.12,29.16,29.01,29.01,141000.0,19.0093,19.0354,18.9375,18.9375,141000.0
2006-04-17 09:30:00,29.25,29.25,29.08,29.16,151500.0,19.0941,19.0941,18.9832,19.0354,151500.0
2006-04-17 09:40:00,29.15,29.42,29.13,29.3,73100.0,19.0289,19.2051,19.0158,19.1268,73100.0
2006-04-17 09:50:00,29.29,29.39,29.25,29.37,49300.0,19.1203,19.1855,19.0941,19.1725,49300.0
2006-04-17 10:00:00,29.37,29.38,29.26,29.35,67000.0,19.1725,19.179,19.1007,19.1594,67000.0
2006-04-17 10:10:00,29.34,29.48,29.33,29.47,55400.0,19.1529,19.2443,19.1464,19.2378,55400.0
2006-04-17 10:20:00,29.47,29.53,29.46,29.5,69500.0,19.2378,19.2769,19.2312,19.2573,69500.0
2006-04-17 10:30:00,29.5,29.53,29.48,29.51,128100.0,19.2573,19.2769,19.2443,19.2639,128100.0
2006-04-17 10:40:00,29.5,29.52,29.49,29.52,45300.0,19.2573,19.2704,19.2508,19.2704,45300.0
2006-04-17 10:50:00,29.51,29.51,29.4,29.41,54400.0,19.2639,19.2639,19.1921,19.1986,54400.0
2006-04-17 11:00:00,29.42,29.53,29.42,29.53,49900.0,19.2051,19.2769,19.2051,19.2769,49900.0
2006-04-17 11:10:00,29.54,29.58,29.54,29.56,92300.0,19.2835,19.3096,19.2835,19.2965,92300.0
2006-04-17 11:20:00,29.56,29.64,29.55,29.64,60000.0,19.2965,19.3487,19.29,19.3487,60000.0
2006-04-17 11:30:00,29.62,29.64,29.55,29.55,42000.0,19.3357,19.3487,19.29,19.29,42000.0
2006-04-17 11:40:00,29.56,29.57,29.53,29.57,30000.0,19.2965,19.303,19.2769,19.303,30000.0
2006-04-17 11:50:00,29.57,29.58,29.55,29.55,17400.0,19.303,19.3096,19.29,19.29,17400.0
2006-04-17 12:00:00,29.55,29.61,29.55,29.6,91900.0,19.29,19.3292,19.29,19.3226,91900.0
2006-04-17 12:10:00,29.6,29.73,29.59,29.61,60400.0,19.3226,19.4075,19.3161,19.3292,60400.0
2006-04-17 12:20:00,29.61,29.61,29.54,29.54,27200.0,19.3292,19.3292,19.2835,19.2835,27200.0
2006-04-17 12:30:00,29.54,29.59,29.54,29.57,40500.0,19.2835,19.3161,19.2835,19.303,40500.0
2006-04-17 12:40:00,29.57,29.58,29.47,29.52,55700.0,19.303,19.3096,19.2378,19.2704,55700.0
2006-04-17 12:50:00,29.52,29.59,29.5,29.57,50300.0,19.2704,19.3161,19.2573,19.303,50300.0
2006-04-17 13:00:00,29.58,29.59,29.5,29.53,51100.0,19.3096,19.3161,19.2573,19.2769,51100.0
2006-04-17 13:10:00,29.53,29.69,29.52,29.6,112300.0,19.2769,19.3814,19.2704,19.3226,112300.0
2006-04-17 13:20:00,29.59,29.6,29.55,29.59,28200.0,19.3161,19.3226,19.29,19.3161,28200.0
2006-04-17 13:30:00,29.58,29.6,29.54,29.55,31600.0,19.3096,19.3226,19.2835,19.29,31600.0
2006-04-17 13:40:00,29.55,29.64,29.54,29.59,100000.0,19.29,19.3487,19.2835,19.3161,100000.0
2006-04-17 13:50:00,29.59,29.6,29.54,29.57,124600.0,19.3161,19.3226,19.2835,19.303,124600.0
2006-04-17 14:00:00,29.58,29.59,29.55,29.57,74400.0,19.3096,19.3161,19.29,19.303,74400.0
2006-04-17 14:10:00,29.58,29.59,29.54,29.55,147700.0,19.3096,19.3161,19.2835,19.29,147700.0
2006-04-17 14:20:00,29.56,29.6,29.55,29.55,73600.0,19.2965,19.3226,19.29,19.29,73600.0
2006-04-17 14:30:00,29.55,29.65,29.55,29.6,131900.0,19.29,19.3553,19.29,19.3226,131900.0
2006-04-17 14:40:00,29.61,29.62,29.58,29.58,64000.0,19.3292,19.3357,19.3096,19.3096,64000.0
2006-04-17 14:50:00,29.58,29.59,29.55,29.56,49600.0,19.3096,19.3161,19.29,19.2965,49600.0
2006-04-17 15:00:00,29.55,29.59,29.55,29.59,57400.0,19.29,19.3161,19.29,19.3161,57400.0
2006-04-17 15:10:00,29.58,29.62,29.58,29.61,55200.0,19.3096,19.3357,19.3096,19.3292,55200.0
2006-04-17 15:20:00,29.61,29.68,29.6,29.67,84500.0,19.3292,19.3748,19.3226,19.3683,84500.0
2006-04-17 15:30:00,29.67,29.73,29.65,29.65,137000.0,19.3683,19.4075,19.3553,19.3553,137000.0
2006-04-17 15:40:00,29.66,29.67,29.65,29.66,95300.0,19.3618,19.3683,19.3553,19.3618,95300.0
2006-04-17 15:50:00,29.66,29.71,29.65,29.71,193200.0,19.3618,19.3944,19.3553,19.3944,193200.0
2006-04-18 09:30:00,29.75,29.84,29.64,29.83,390800.0,19.4205,19.4793,19.3487,19.4728,390800.0
2006-04-18 09:40:00,29.83,29.88,29.81,29.85,2091800.0,19.4728,19.5054,19.4597,19.4858,2091800.0
2006-04-18 09:50:00,29.85,30.0,29.84,29.98,69200.0,19.4858,19.5837,19.4793,19.5707,69200.0
2006-04-18 10:00:00,29.98,30.25,29.98,30.22,481200.0,19.5707,19.7469,19.5707,19.7274,481200.0
2006-04-18 10:10:00,30.23,30.24,30.09,30.09,121100.0,19.7339,19.7404,19.6425,19.6425,121100.0
2006-04-18 10:20:00,30.1,30.13,30.08,30.1,106500.0,19.649,19.6686,19.636,19.649,106500.0
2006-04-18 10:30:00,30.1,30.1,29.99,30.04,371700.0,19.649,19.649,19.5772,19.6099,371700.0
2006-04-18 10:40:00,30.03,30.06,30.02,30.05,165900.0,19.6033,19.6229,19.5968,19.6164,165900.0
2006-04-18 10:50:00,30.06,30.09,30.05,30.07,38400.0,19.6229,19.6425,19.6164,19.6294,38400.0
2006-04-18 11:00:00,30.07,30.09,30.02,30.04,449000.0,19.6294,19.6425,19.5968,19.6099,449000.0
2006-04-18 11:10:00,30.03,30.05,30.01,30.03,31500.0,19.6033,19.6164,19.5903,19.6033,31500.0
2006-04-18 11:20:00,30.03,30.03,29.95,29.99,36800.0,19.6033,19.6033,19.5511,19.5772,36800.0
2006-04-18 11:30:00,29.99,30.01,29.97,30.0,62900.0,19.5772,19.5903,19.5642,19.5837,62900.0
2006-04-18 11:40:00,30.02,30.14,29.99,30.14,81400.0,19.5968,19.6751,19.5772,19.6751,81400.0
2006-04-18 11:50:00,30.14,30.2,30.13,30.2,301200.0,19.6751,19.7143,19.6686,19.7143,301200.0
2006-04-18 12:00:00,30.19,30.2,30.14,30.16,155100.0,19.7078,19.7143,19.6751,19.6882,155100.0
2006-04-18 12:10:00,30.17,30.17,30.14,30.15,142600.0,19.6947,19.6947,19.6751,19.6817,142600.0
2006-04-18 12:20:00,30.15,30.16,30.1,30.11,27000.0,19.6817,19.6882,19.649,19.6555,27000.0
2006-04-18 12:30:00,30.11,30.11,30.05,30.05,71800.0,19.6555,19.6555,19.6164,19.6164,71800.0
2006-04-18 12:40:00,30.04,30.07,30.02,30.04,18200.0,19.6099,19.6294,19.5968,19.6099,18200.0
2006-04-18 12:50:00,30.03,30.07,30.01,30.07,46400.0,19.6033,19.6294,19.5903,19.6294,46400.0
2006-04-18 13:00:00,30.06,30.07,30.01,30.02,40300.0,19.6229,19.6294,19.5903,19.5968,40300.0
2006-04-18 13:10:00,30.01,30.02,30.01,30.01,23000.0,19.5903,19.5968,19.5903,19.5903,23000.0
2006-04-18 13:20:00,30.01,30.04,30.01,30.01,16300.0,19.5903,19.6099,19.5903,19.5903,16300.0
2006-04-18 13:30:00,30.01,30.02,29.98,29.99,89800.0,19.5903,19.5968,19.5707,19.5772,89800.0
2006-04-18 13:40:00,29.98,30.02,29.95,30.0,53000.0,19.5707,19.5968,19.5511,19.5837,53000.0
2006-04-18 13:50:00,30.0,30.03,29.97,30.01,16000.0,19.5837,19.6033,19.5642,19.5903,16000.0
2006-04-18 14:00:00,30.02,30.16,30.02,30.12,228300.0,19.5968,19.6882,19.5968,19.6621,228300.0
2006-04-18 14:10:00,30.12,30.15,30.02,30.08,156200.0,19.6621,19.6817,19.5968,19.636,156200.0
2006-04-18 14:20:00,30.07,30.09,30.05,30.09,23200.0,19.6294,19.6425,19.6164,19.6425,23200.0
2006-04-18 14:30:00,30.1,30.12,30.07,30.08,30200.0,19.649,19.6621,19.6294,19.636,30200.0
2006-04-18 14:40:00,30.07,30.1,30.02,30.08,53100.0,19.6294,19.649,19.5968,19.636,53100.0
2006-04-18 14:50:00,30.06,30.1,30.05,30.07,381000.0,19.6229,19.649,19.6164,19.6294,381000.0
2006-04-18 15:00:00,30.07,30.11,30.07,30.11,30900.0,19.6294,19.6555,19.6294,19.6555,30900.0
2006-04-18 15:10:00,30.1,30.18,30.09,30.16,374900.0,19.649,19.7012,19.6425,19.6882,374900.0
2006-04-18 15:20:00,30.15,30.18,30.14,30.18,313100.0,19.6817,19.7012,19.6751,19.7012,313100.0
2006-04-18 15:30:00,30.18,30.18,30.13,30.14,274200.0,19.7012,19.7012,19.6686,19.6751,274200.0
2006-04-18 15:40:00,30.14,30.18,30.12,30.15,135100.0,19.6751,19.7012,19.6621,19.6817,135100.0
2006-04-18 15:50:00,30.14,30.15,30.09,30.1,94400.0,19.6751,19.6817,19.6425,19.649,94400.0
2006-04-19 09:30:00,29.98,30.11,29.93,30.06,47900.0,19.5707,19.6555,19.538,19.6229,47900.0
2006-04-19 09:40:00,30.05,30.07,29.99,29.99,32000.0,19.6164,19.6294,19.5772,19.5772,32000.0
2006-04-19 09:50:00,30.04,30.15,30.02,30.15,15300.0,19.6099,19.6817,19.5968,19.6817,15300.0
2006-04-19 10:00:00,30.15,30.15,30.07,30.09,30000.0,19.6817,19.6817,19.6294,19.6425,30000.0
2006-04-19 10:10:00,30.09,30.09,30.0,30.05,32300.0,19.6425,19.6425,19.5837,19.6164,32300.0
2006-04-19 10:20:00,30.01,30.02,29.99,30.01,19700.0,19.5903,19.5968,19.5772,19.5903,19700.0
2006-04-19 10:30:00,30.0,30.03,29.95,30.02,28400.0,19.5837,19.6033,19.5511,19.5968,28400.0
2006-04-19 10:40:00,30.0,30.16,30.0,30.11,28300.0,19.5837,19.6882,19.5837,19.6555,28300.0
2006-04-19 10:50:00,30.11,30.19,30.11,30.13,21100.0,19.6555,19.7078,19.6555,19.6686,21100.0
2006-04-19 11:00:00,30.12,30.16,30.08,30.15,22500.0,19.6621,19.6882,19.636,19.6817,22500.0
2006-04-19 11:10:00,30.15,30.15,30.1,30.12,46300.0,19.6817,19.6817,19.649,19.6621,46300.0
2006-04-19 11:20:00,30.13,30.15,30.1,30.13,48400.0,19.6686,19.6817,19.649,19.6686,48400.0
2006-04-19 11:30:00,30.13,30.19,30.13,30.17,58700.0,19.6686,19.7078,19.6686,19.6947,58700.0
2006-04-19 11:40:00,30.17,30.19,30.14,30.15,72800.0,19.6947,19.7078,19.6751,19.6817,72800.0
2006-04-19 11:50:00,30.14,30.19,30.14,30.18,78500.0,19.6751,19.7078,19.6751,19.7012,78500.0
2006-04-19 12:00:00,30.18,30.2,30.16,30.2,71300.0,19.7012,19.7143,19.6882,19.7143,71300.0
2006-04-19 12:10:00,30.2,30.23,30.19,30.23,71900.0,19.7143,19.7339,19.7078,19.7339,71900.0
2006-04-19 12:20:00,30.23,30.27,30.23,30.24,69600.0,19.7339,19.76,19.7339,19.7404,69600.0
2006-04-19 12:30:00,30.24,30.29,30.23,30.29,19800.0,19.7404,19.773,19.7339,19.773,19800.0
2006-04-19 12:40:00,30.29,30.29,30.22,30.22,31400.0,19.773,19.773,19.7274,19.7274,31400.0
2006-04-19 12:50:00,30.22,30.23,30.19,30.21,48500.0,19.7274,19.7339,19.7078,19.7208,48500.0
2006-04-19 13:00:00,30.21,30.25,30.16,30.2,30600.0,19.7208,19.7469,19.6882,19.7143,30600.0
2006-04-19 13:10:00,30.19,30.24,30.19,30.23,21700.0,19.7078,19.7404,19.7078,19.7339,21700.0
2006-04-19 13:20:00,30.22,30.23,30.2,30.22,33200.0,19.7274,19.7339,19.7143,19.7274,33200.0
2006-04-19 13:30:00,30.2,30.26,30.2,30.25,32800.0,19.7143,19.7535,19.7143,19.7469,32800.0
2006-04-19 13:40:00,30.25,30.27,30.25,30.25,18500.0,19.7469,19.76,19.7469,19.7469,18500.0
2006-04-19 13:50:00,30.25,30.29,30.25,30.26,20000.0,19.7469,19.773,19.7469,19.7535,20000.0
2006-04-19 14:00:00,30.26,30.28,30.25,30.26,29500.0,19.7535,19.7665,19.7469,19.7535,29500.0
2006-04-19 14:10:00,30.25,30.3,30.25,30.3,56000.0,19.7469,19.7796,19.7469,19.7796,56000.0
2006-04-19 14:20:00,30.3,30.36,30.3,30.35,71000.0,19.7796,19.8187,19.7796,19.8122,71000.0
2006-04-19 14:30:00,30.36,30.36,30.27,30.27,34500.0,19.8187,19.8187,19.76,19.76,34500.0
2006-04-19 14:40:00,30.27,30.35,30.27,30.31,30900.0,19.76,19.8122,19.76,19.7861,30900.0
2006-04-19 14:50:00,30.31,30.37,30.31,30.35,40100.0,19.7861,19.8253,19.7861,19.8122,40100.0
2006-04-19 15:00:00,30.36,30.37,30.31,30.32,41100.0,19.8187,19.8253,19.7861,19.7926,41100.0
2006-04-19 15:10:00,30.32,30.4,30.32,30.36,62700.0,19.7926,19.8449,19.7926,19.8187,62700.0
2006-04-19 15:20:00,30.35,30.37,30.33,30.34,47200.0,19.8122,19.8253,19.7992,19.8057,47200.0
2006-04-19 15:30:00,30.34,30.36,30.33,30.34,56300.0,19.8057,19.8187,19.7992,19.8057,56300.0
2006-04-19 15:40:00,30.33,30.38,30.3,30.3,74900.0,19.7992,19.8318,19.7796,19.7796,74900.0
2006-04-19 15:50:00,30.3,30.35,30.3,30.32,64800.0,19.7796,19.8122,19.7796,19.7926,64800.0
2006-04-20 09:30:00,30.27,30.37,30.26,30.28,42700.0,19.76,19.8253,19.7535,19.7665,42700.0
2006-04-20 09:40:00,30.25,30.37,30.24,30.36,48800.0,19.7469,19.8253,19.7404,19.8187,48800.0
2006-04-20 09:50:00,30.36,30.39,30.32,30.38,33300.0,19.8187,19.8383,19.7926,19.8318,33300.0
2006-04-20 10:00:00,30.38,30.45,30.34,30.43,107900.0,19.8318,19.8775,19.8057,19.8644,107900.0
2006-04-20 10:10:00,30.41,30.5,30.4,30.45,63800.0,19.8514,19.9101,19.8449,19.8775,63800.0
2006-04-20 10:20:00,30.48,30.65,30.48,30.59,99300.0,19.8971,20.0081,19.8971,19.9689,99300.0
2006-04-20 10:30:00,30.59,30.66,30.57,30.6,235500.0,19.9689,20.0146,19.9558,19.9754,235500.0
2006-04-20 10:40:00,30.59,30.64,30.54,30.54,76800.0,19.9689,20.0015,19.9362,19.9362,76800.0
2006-04-20 10:50:00,30.55,30.57,30.5,30.52,43200.0,19.9428,19.9558,19.9101,19.9232,43200.0
2006-04-20 11:00:00,30.5,30.55,30.46,30.53,52500.0,19.9101,19.9428,19.884,19.9297,52500.0
2006-04-20 11:10:00,30.53,30.54,30.39,30.43,124600.0,19.9297,19.9362,19.8383,19.8644,124600.0
2006-04-20 11:20:00,30.43,30.47,30.4,30.44,18600.0,19.8644,19.8906,19.8449,19.871,18600.0
2006-04-20 11:30:00,30.43,30.5,30.43,30.47,55000.0,19.8644,19.9101,19.8644,19.8906,55000.0
2006-04-20 11:40:00,30.47,30.53,30.43,30.43,36200.0,19.8906,19.9297,19.8644,19.8644,36200.0
2006-04-20 11:50:00,30.44,30.53,30.43,30.53,26800.0,19.871,19.9297,19.8644,19.9297,26800.0
2006-04-20 12:00:00,30.53,30.54,30.45,30.54,151000.0,19.9297,19.9362,19.8775,19.9362,151000.0
2006-04-20 12:10:00,30.54,30.59,30.51,30.51,52900.0,19.9362,19.9689,19.9167,19.9167,52900.0
2006-04-20 12:20:00,30.51,30.56,30.44,30.47,92400.0,19.9167,19.9493,19.871,19.8906,92400.0
2006-04-20 12:30:00,30.47,30.49,30.43,30.47,16900.0,19.8906,19.9036,19.8644,19.8906,16900.0
2006-04-20 12:40:00,30.45,30.47,30.42,30.45,26200.0,19.8775,19.8906,19.8579,19.8775,26200.0
2006-04-20 12:50:00,30.45,30.46,30.44,30.46,19400.0,19.8775,19.884,19.871,19.884,19400.0
2006-04-20 13:00:00,30.47,30.5,30.44,30.44,20100.0,19.8906,19.9101,19.871,19.871,20100.0
2006-04-20 13:10:00,30.44,30.45,30.41,30.42,19500.0,19.871,19.8775,19.8514,19.8579,19500.0
2006-04-20 13:20:00,30.42,30.42,30.33,30.35,14300.0,19.8579,19.8579,19.7992,19.8122,14300.0
2006-04-20 13:30:00,30.34,30.35,30.28,30.28,17400.0,19.8057,19.8122,19.7665,19.7665,17400.0
2006-04-20 13:40:00,30.28,30.31,30.26,30.29,27200.0,19.7665,19.7861,19.7535,19.773,27200.0
2006-04-20 13:50:00,30.29,30.31,30.27,30.31,36400.0,19.773,19.7861,19.76,19.7861,36400.0
2006-04-20 14:00:00,30.31,30.33,30.3,30.32,66100.0,19.7861,19.7992,19.7796,19.7926,66100.0
2006-04-20 14:10:00,30.32,30.33,30.3,30.31,17800.0,19.7926,19.7992,19.7796,19.7861,17800.0
2006-04-20 14:20:00,30.3,30.33,30.3,30.33,28300.0,19.7796,19.7992,19.7796,19.7992,28300.0
2006-04-20 14:30:00,30.33,30.36,30.32,30.32,16100.0,19.7992,19.8187,19.7926,19.7926,16100.0
2006-04-20 14:40:00,30.32,30.33,30.29,30.32,18600.0,19.7926,19.7992,19.773,19.7926,18600.0
2006-04-20 14:50:00,30.32,30.37,30.3,30.33,21700.0,19.7926,19.8253,19.7796,19.7992,21700.0
2006-04-20 15:00:00,30.36,30.39,30.31,30.39,23100.0,19.8187,19.8383,19.7861,19.8383,23100.0
2006-04-20 15:10:00,30.38,30.39,30.33,30.36,18900.0,19.8318,19.8383,19.7992,19.8187,18900.0
2006-04-20 15:20:00,30.36,30.36,30.31,30.33,68200.0,19.8187,19.8187,19.7861,19.7992,68200.0
2006-04-20 15:30:00,30.33,30.35,30.31,30.34,21300.0,19.7992,19.8122,19.7861,19.8057,21300.0
2006-04-20 15:40:00,30.34,30.34,30.28,30.28,15000.0,19.8057,19.8057,19.7665,19.7665,15000.0
2006-04-20 15:50:00,30.29,30.34,30.28,30.34,47000.0,19.773,19.8057,19.7665,19.8057,47000.0
2006-04-21 09:30:00,30.54,30.71,30.5,30.69,361200.0,19.9362,20.0472,19.9101,20.0342,361200.0
2006-04-21 09:40:00,30.67,30.67,30.59,30.66,241600.0,20.0211,20.0211,19.9689,20.0146,241600.0
2006-04-21 09:50:00,30.65,30.68,30.63,30.65,285400.0,20.0081,20.0276,19.995,20.0081,285400.0
2006-04-21 10:00:00,30.65,30.68,30.62,30.63,47000.0,20.0081,20.0276,19.9885,19.995,47000.0
2006-04-21 10:10:00,30.63,30.66,30.57,30.57,86500.0,19.995,20.0146,19.9558,19.9558,86500.0
2006-04-21 10:20:00,30.56,30.57,30.48,30.5,137800.0,19.9493,19.9558,19.8971,19.9101,137800.0
2006-04-21 10:30:00,30.49,30.52,30.38,30.46,60400.0,19.9036,19.9232,19.8318,19.884,60400.0
2006-04-21 10:40:00,30.45,30.53,30.44,30.52,96600.0,19.8775,19.9297,19.871,19.9232,96600.0
2006-04-21 10:50:00,30.51,30.64,30.5,30.62,31500.0,19.9167,20.0015,19.9101,19.9885,31500.0
2006-04-21 11:00:00,30.62,30.75,30.6,30.73,189400.0,19.9885,20.0733,19.9754,20.0603,189400.0
2006-04-21 11:10:00,30.75,30.88,30.73,30.85,278500.0,20.0733,20.1582,20.0603,20.1386,278500.0
2006-04-21 11:20:00,30.9,30.9,30.74,30.76,281100.0,20.1713,20.1713,20.0668,20.0799,281100.0
2006-04-21 11:30:00,30.76,30.85,30.75,30.84,154600.0,20.0799,20.1386,20.0733,20.1321,154600.0
2006-04-21 11:40:00,30.84,30.91,30.79,30.9,126400.0,20.1321,20.1778,20.0994,20.1713,126400.0
2006-04-21 11:50:00,30.9,30.9,30.86,30.88,136500.0,20.1713,20.1713,20.1451,20.1582,136500.0
2006-04-21 12:00:00,30.87,30.88,30.79,30.83,87500.0,20.1517,20.1582,20.0994,20.1256,87500.0
2006-04-21 12:10:00,30.83,30.85,30.77,30.82,163400.0,20.1256,20.1386,20.0864,20.119,163400.0
2006-04-21 12:20:00,30.83,30.84,30.78,30.79,102900.0,20.1256,20.1321,20.0929,20.0994,102900.0
2006-04-21 12:30:00,30.8,30.87,30.78,30.85,102700.0,20.106,20.1517,20.0929,20.1386,102700.0
2006-04-21 12:40:00,30.86,30.9,30.85,30.9,32300.0,20.1451,20.1713,20.1386,20.1713,32300.0
2006-04-21 12:50:00,30.9,31.01,30.88,31.0,111400.0,20.1713,20.2431,20.1582,20.2365,111400.0
2006-04-21 13:00:00,31.0,31.07,30.97,31.05,294900.0,20.2365,20.2822,20.2169,20.2692,294900.0
2006-04-21 13:10:00,31.05,31.06,30.96,30.97,64200.0,20.2692,20.2757,20.2104,20.2169,64200.0
2006-04-21 13:20:00,30.95,30.98,30.91,30.91,77900.0,20.2039,20.2235,20.1778,20.1778,77900.0
2006-04-21 13:30:00,30.91,30.92,30.83,30.83,96100.0,20.1778,20.1843,20.1256,20.1256,96100.0
2006-04-21 13:40:00,30.85,30.87,30.84,30.86,50900.0,20.1386,20.1517,20.1321,20.1451,50900.0
2006-04-21 13:50:00,30.87,30.87,30.85,30.85,34700.0,20.1517,20.1517,20.1386,20.1386,34700.0
2006-04-21 14:00:00,30.85,30.86,30.8,30.82,65300.0,20.1386,20.1451,20.106,20.119,65300.0
2006-04-21 14:10:00,30.81,30.85,30.8,30.83,67800.0,20.1125,20.1386,20.106,20.1256,67800.0
2006-04-21 14:20:00,30.83,30.9,30.79,30.79,121800.0,20.1256,20.1713,20.0994,20.0994,121800.0
2006-04-21 14:30:00,30.79,30.84,30.78,30.83,151300.0,20.0994,20.1321,20.0929,20.1256,151300.0
2006-04-21 14:40:00,30.83,30.88,30.83,30.86,101100.0,20.1256,20.1582,20.1256,20.1451,101100.0
2006-04-21 14:50:00,30.85,30.9,30.83,30.84,74700.0,20.1386,20.1713,20.1256,20.1321,74700.0
2006-04-21 15:00:00,30.84,30.88,30.78,30.85,172500.0,20.1321,20.1582,20.0929,20.1386,172500.0
2006-04-21 15:10:00,30.84,30.89,30.76,30.76,88800.0,20.1321,20.1647,20.0799,20.0799,88800.0
2006-04-21 15:20:00,30.76,30.78,30.69,30.7,91400.0,20.0799,20.0929,20.0342,20.0407,91400.0
2006-04-21 15:30:00,30.7,30.8,30.69,30.79,224900.0,20.0407,20.106,20.0342,20.0994,224900.0
2006-04-21 15:40:00,30.79,30.89,30.77,30.88,175400.0,20.0994,20.1647,20.0864,20.1582,175400.0
2006-04-21 15:50:00,30.88,31.0,30.88,30.95,260800.0,20.1582,20.2365,20.1582,20.2039,260800.0
2006-04-24 09:30:00,30.87,31.0,30.87,31.0,70100.0,20.1517,20.2365,20.1517,20.2365,70100.0
2006-04-24 09:40:00,31.01,31.06,30.84,30.9,63400.0,20.2431,20.2757,20.1321,20.1713,63400.0
2006-04-24 09:50:00,30.9,30.94,30.75,30.79,31500.0,20.1713,20.1974,20.0733,20.0994,31500.0
2006-04-24 10:00:00,30.77,30.84,30.75,30.76,28200.0,20.0864,20.1321,20.0733,20.0799,28200.0
2006-04-24 10:10:00,30.77,30.78,30.69,30.71,34700.0,20.0864,20.0929,20.0342,20.0472,34700.0
2006-04-24 10:20:00,30.72,30.78,30.71,30.73,44500.0,20.0537,20.0929,20.0472,20.0603,44500.0
2006-04-24 10:30:00,30.72,30.78,30.72,30.75,166900.0,20.0537,20.0929,20.0537,20.0733,166900.0
2006-04-24 10:40:00,30.75,30.75,30.7,30.7,80000.0,20.0733,20.0733,20.0407,20.0407,80000.0
2006-04-24 10:50:00,30.72,30.8,30.7,30.75,321400.0,20.0537,20.106,20.0407,20.0733,321400.0
2006-04-24 11:00:00,30.75,30.82,30.71,30.71,92300.0,20.0733,20.119,20.0472,20.0472,92300.0
2006-04-24 11:10:00,30.72,30.8,30.72,30.76,48400.0,20.0537,20.106,20.0537,20.0799,48400.0
2006-04-24 11:20:00,30.76,30.78,30.75,30.75,61300.0,20.0799,20.0929,20.0733,20.0733,61300.0
2006-04-24 11:30:00,30.75,30.8,30.74,30.78,25100.0,20.0733,20.106,20.0668,20.0929,25100.0
2006-04-24 11:40:00,30.79,30.8,30.77,30.78,24800.0,20.0994,20.106,20.0864,20.0929,24800.0
2006-04-24 11:50:00,30.78,30.82,30.76,30.79,73600.0,20.0929,20.119,20.0799,20.0994,73600.0
2006-04-24 12:00:00,30.8,30.8,30.79,30.79,28000.0,20.106,20.106,20.0994,20.0994,28000.0
2006-04-24 12:10:00,30.79,30.79,30.73,30.73,24000.0,20.0994,20.0994,20.0603,20.0603,24000.0
2006-04-24 12:20:00,30.73,30.78,30.7,30.75,48100.0,20.0603,20.0929,20.0407,20.0733,48100.0
2006-04-24 12:30:00,30.75,30.82,30.7,30.71,71400.0,20.0733,20.119,20.0407,20.0472,71400.0
2006-04-24 12:40:00,30.71,30.74,30.7,30.71,29000.0,20.0472,20.0668,20.0407,20.0472,29000.0
2006-04-24 12:50:00,30.7,30.75,30.7,30.75,28800.0,20.0407,20.0733,20.0407,20.0733,28800.0
2006-04-24 13:00:00,30.74,30.74,30.66,30.69,27800.0,20.0668,20.0668,20.0146,20.0342,27800.0
2006-04-24 13:10:00,30.7,30.7,30.63,30.63,26600.0,20.0407,20.0407,19.995,19.995,26600.0
2006-04-24 13:20:00,30.63,30.68,30.63,30.67,17400.0,19.995,20.0276,19.995,20.0211,17400.0
2006-04-24 13:30:00,30.68,30.73,30.65,30.69,27800.0,20.0276,20.0603,20.0081,20.0342,27800.0
2006-04-24 13:40:00,30.7,30.72,30.68,30.69,16600.0,20.0407,20.0537,20.0276,20.0342,16600.0
2006-04-24 13:50:00,30.66,30.67,30.53,30.66,41800.0,20.0146,20.0211,19.9297,20.0146,41800.0
2006-04-24 14:00:00,30.66,30.7,30.63,30.67,28400.0,20.0146,20.0407,19.995,20.0211,28400.0
2006-04-24 14:10:00,30.67,30.72,30.63,30.72,27200.0,20.0211,20.0537,19.995,20.0537,27200.0
2006-04-24 14:20:00,30.71,30.72,30.67,30.7,16600.0,20.0472,20.0537,20.0211,20.0407,16600.0
2006-04-24 14:30:00,30.71,30.76,30.66,30.76,93800.0,20.0472,20.0799,20.0146,20.0799,93800.0
2006-04-24 14:40:00,30.76,30.77,30.69,30.7,70300.0,20.0799,20.0864,20.0342,20.0407,70300.0
2006-04-24 14:50:00,30.69,30.73,30.68,30.7,27200.0,20.0342,20.0603,20.0276,20.0407,27200.0
2006-04-24 15:00:00,30.7,30.71,30.67,30.68,93400.0,20.0407,20.0472,20.0211,20.0276,93400.0
2006-04-24 15:10:00,30.68,30.7,30.66,30.67,64800.0,20.0276,20.0407,20.0146,20.0211,64800.0
2006-04-24 15:20:00,30.68,30.72,30.67,30.69,43600.0,20.0276,20.0537,20.0211,20.0342,43600.0
2006-04-24 15:30:00,30.69,30.72,30.67,30.7,86000.0,20.0342,20.0537,20.0211,20.0407,86000.0
2006-04-24 15:40:00,30.7,30.7,30.68,30.7,104500.0,20.0407,20.0407,20.0276,20.0407,104500.0
2006-04-24 15:50:00,30.7,30.73,30.68,30.68,146900.0,20.0407,20.0603,20.0276,20.0276,146900.0
2006-04-25 09:30:00,31.29,31.29,30.5,30.58,46800.0,20.4258,20.4258,19.9101,19.9624,46800.0
2006-04-25 09:40:00,30.56,30.74,30.55,30.7,39700.0,19.9493,20.0668,19.9428,20.0407,39700.0
2006-04-25 09:50:00,30.72,30.75,30.64,30.72,39300.0,20.0537,20.0733,20.0015,20.0537,39300.0
2006-04-25 10:00:00,30.74,30.76,30.59,30.71,68100.0,20.0668,20.0799,19.9689,20.0472,68100.0
2006-04-25 10:10:00,30.7,30.73,30.62,30.64,34000.0,20.0407,20.0603,19.9885,20.0015,34000.0
2006-04-25 10:20:00,30.64,30.64,30.51,30.58,56400.0,20.0015,20.0015,19.9167,19.9624,56400.0
2006-04-25 10:30:00,30.57,30.65,30.55,30.63,50100.0,19.9558,20.0081,19.9428,19.995,50100.0
2006-04-25 10:40:00,30.64,30.7,30.63,30.69,43800.0,20.0015,20.0407,19.995,20.0342,43800.0
2006-04-25 10:50:00,30.69,30.7,30.66,30.66,34700.0,20.0342,20.0407,20.0146,20.0146,34700.0
2006-04-25 11:00:00,30.65,30.68,30.63,30.68,43200.0,20.0081,20.0276,19.995,20.0276,43200.0
2006-04-25 11:10:00,30.68,30.7,30.64,30.67,36400.0,20.0276,20.0407,20.0015,20.0211,36400.0
2006-04-25 11:20:00,30.66,30.69,30.66,30.68,30100.0,20.0146,20.0342,20.0146,20.0276,30100.0
2006-04-25 11:30:00,30.68,30.7,30.61,30.61,31000.0,20.0276,20.0407,19.9819,19.9819,31000.0
2006-04-25 11:40:00,30.61,30.62,30.55,30.56,39800.0,19.9819,19.9885,19.9428,19.9493,39800.0
2006-04-25 11:50:00,30.56,30.58,30.5,30.54,40800.0,19.9493,19.9624,19.9101,19.9362,40800.0
2006-04-25 12:00:00,30.53,30.54,30.46,30.47,36200.0,19.9297,19.9362,19.884,19.8906,36200.0
2006-04-25 12:10:00,30.48,30.57,30.47,30.56,34700.0,19.8971,19.9558,19.8906,19.9493,34700.0
2006-04-25 12:20:00,30.55,30.56,30.48,30.51,33700.0,19.9428,19.9493,19.8971,19.9167,33700.0
2006-04-25 12:30:00,30.51,30.56,30.51,30.54,8100.0,19.9167,19.9493,19.9167,19.9362,8100.0
2006-04-25 12:40:00,30.54,30.56,30.53,30.56,24600.0,19.9362,19.9493,19.9297,19.9493,24600.0
2006-04-25 12:50:00,30.56,30.6,30.55,30.56,29000.0,19.9493,19.9754,19.9428,19.9493,29000.0
2006-04-25 13:00:00,30.55,30.55,30.51,30.52,85800.0,19.9428,19.9428,19.9167,19.9232,85800.0
2006-04-25 13:10:00,30.52,30.53,30.5,30.51,77100.0,19.9232,19.9297,19.9101,19.9167,77100.0
2006-04-25 13:20:00,30.52,30.53,30.44,30.45,65100.0,19.9232,19.9297,19.871,19.8775,65100.0
2006-04-25 13:30:00,30.45,30.52,30.43,30.5,76200.0,19.8775,19.9232,19.8644,19.9101,76200.0
2006-04-25 13:40:00,30.5,30.52,30.5,30.52,85900.0,19.9101,19.9232,19.9101,19.9232,85900.0
2006-04-25 13:50:00,30.51,30.52,30.49,30.49,102600.0,19.9167,19.9232,19.9036,19.9036,102600.0
2006-04-25 14:00:00,30.5,30.51,30.49,30.49,46800.0,19.9101,19.9167,19.9036,19.9036,46800.0
2006-04-25 14:10:00,30.5,30.56,30.49,30.5,62000.0,19.9101,19.9493,19.9036,19.9101,62000.0
2006-04-25 14:20:00,30.5,30.52,30.49,30.51,130000.0,19.9101,19.9232,19.9036,19.9167,130000.0
2006-04-25 14:30:00,30.5,30.51,30.45,30.46,139000.0,19.9101,19.9167,19.8775,19.884,139000.0
2006-04-25 14:40:00,30.46,30.5,30.46,30.47,43200.0,19.884,19.9101,19.884,19.8906,43200.0
2006-04-25 14:50:00,30.46,30.47,30.41,30.42,148700.0,19.884,19.8906,19.8514,19.8579,148700.0
2006-04-25 15:00:00,30.41,30.44,30.37,30.37,78700.0,19.8514,19.871,19.8253,19.8253,78700.0
2006-04-25 15:10:00,30.38,30.38,30.27,30.3,87400.0,19.8318,19.8318,19.76,19.7796,87400.0
2006-04-25 15:20:00,30.3,30.33,30.28,30.29,70500.0,19.7796,19.7992,19.7665,19.773,70500.0
2006-04-25 15:30:00,30.28,30.32,30.27,30.3,77300.0,19.7665,19.7926,19.76,19.7796,77300.0
2006-04-25 15:40:00,30.3,30.3,30.23,30.26,107800.0,19.7796,19.7796,19.7339,19.7535,107800.0
2006-04-25 15:50:00,30.27,30.33,30.27,30.31,83800.0,19.76,19.7992,19.76,19.7861,83800.0
2006-04-26 09:30:00,30.4,30.63,30.39,30.57,72500.0,19.8449,19.995,19.8383,19.9558,72500.0
2006-04-26 09:40:00,30.58,30.64,30.56,30.61,56500.0,19.9624,20.0015,19.9493,19.9819,56500.0
2006-04-26 09:50:00,30.61,30.61,30.56,30.57,74100.0,19.9819,19.9819,19.9493,19.9558,74100.0
2006-04-26 10:00:00,30.56,30.6,30.48,30.58,376700.0,19.9493,19.9754,19.8971,19.9624,376700.0
2006-04-26 10:10:00,30.48,30.6,30.48,30.58,128700.0,19.8971,19.9754,19.8971,19.9624,128700.0
2006-04-26 10:20:00,30.57,30.62,30.54,30.61,110800.0,19.9558,19.9885,19.9362,19.9819,110800.0
2006-04-26 10:30:00,30.61,30.69,30.6,30.68,106200.0,19.9819,20.0342,19.9754,20.0276,106200.0
2006-04-26 10:40:00,30.68,30.69,30.59,30.6,64800.0,20.0276,20.0342,19.9689,19.9754,64800.0
2006-04-26 10:50:00,30.6,30.65,30.6,30.64,31400.0,19.9754,20.0081,19.9754,20.0015,31400.0
2006-04-26 11:00:00,30.64,30.65,30.56,30.65,109700.0,20.0015,20.0081,19.9493,20.0081,109700.0
2006-04-26 11:10:00,30.62,30.66,30.61,30.65,85000.0,19.9885,20.0146,19.9819,20.0081,85000.0
2006-04-26 11:20:00,30.66,30.66,30.57,30.61,67800.0,20.0146,20.0146,19.9558,19.9819,67800.0
2006-04-26 11:30:00,30.61,30.63,30.57,30.61,38200.0,19.9819,19.995,19.9558,19.9819,38200.0
2006-04-26 11:40:00,30.6,30.64,30.6,30.63,39400.0,19.9754,20.0015,19.9754,19.995,39400.0
2006-04-26 11:50:00,30.62,30.63,30.61,30.62,29400.0,19.9885,19.995,19.9819,19.9885,29400.0
2006-04-26 12:00:00,30.61,30.68,30.6,30.68,51800.0,19.9819,20.0276,19.9754,20.0276,51800.0
2006-04-26 12:10:00,30.67,30.7,30.67,30.7,114600.0,20.0211,20.0407,20.0211,20.0407,114600.0
2006-04-26 12:20:00,30.7,30.75,30.69,30.69,43700.0,20.0407,20.0733,20.0342,20.0342,43700.0
2006-04-26 12:30:00,30.69,30.71,30.65,30.71,20300.0,20.0342,20.0472,20.0081,20.0472,20300.0
2006-04-26 12:40:00,30.71,30.72,30.69,30.7,23100.0,20.0472,20.0537,20.0342,20.0407,23100.0
2006-04-26 12:50:00,30.7,30.71,30.68,30.7,16700.0,20.0407,20.0472,20.0276,20.0407,16700.0
2006-04-26 13:00:00,30.71,30.72,30.68,30.69,23600.0,20.0472,20.0537,20.0276,20.0342,23600.0
2006-04-26 13:10:00,30.69,30.7,30.64,30.65,43400.0,20.0342,20.0407,20.0015,20.0081,43400.0
2006-04-26 13:20:00,30.65,30.65,30.6,30.62,58900.0,20.0081,20.0081,19.9754,19.9885,58900.0
2006-04-26 13:30:00,30.62,30.7,30.61,30.69,24900.0,19.9885,20.0407,19.9819,20.0342,24900.0
2006-04-26 13:40:00,30.69,30.69,30.62,30.67,26100.0,20.0342,20.0342,19.9885,20.0211,26100.0
2006-04-26 13:50:00,30.66,30.69,30.6,30.66,64800.0,20.0146,20.0342,19.9754,20.0146,64800.0
2006-04-26 14:00:00,30.66,30.67,30.55,30.6,60700.0,20.0146,20.0211,19.9428,19.9754,60700.0
2006-04-26 14:10:00,30.6,30.65,30.57,30.59,35100.0,19.9754,20.0081,19.9558,19.9689,35100.0
2006-04-26 14:20:00,30.6,30.63,30.57,30.63,26200.0,19.9754,19.995,19.9558,19.995,26200.0
2006-04-26 14:30:00,30.63,30.66,30.59,30.6,37800.0,19.995,20.0146,19.9689,19.9754,37800.0
2006-04-26 14:40:00,30.59,30.6,30.57,30.58,56500.0,19.9689,19.9754,19.9558,19.9624,56500.0
2006-04-26 14:50:00,30.58,30.65,30.58,30.63,44200.0,19.9624,20.0081,19.9624,19.995,44200.0
2006-04-26 15:00:00,30.64,30.65,30.57,30.58,40500.0,20.0015,20.0081,19.9558,19.9624,40500.0
2006-04-26 15:10:00,30.58,30.6,30.53,30.59,91500.0,19.9624,19.9754,19.9297,19.9689,91500.0
2006-04-26 15:20:00,30.58,30.59,30.55,30.59,63200.0,19.9624,19.9689,19.9428,19.9689,63200.0
2006-04-26 15:30:00,30.59,30.6,30.58,30.6,90100.0,19.9689,19.9754,19.9624,19.9754,90100.0
2006-04-26 15:40:00,30.6,30.61,30.59,30.61,99900.0,19.9754,19.9819,19.9689,19.9819,99900.0
2006-04-26 15:50:00,30.61,30.68,30.6,30.68,62200.0,19.9819,20.0276,19.9754,20.0276,62200.0
2006-04-27 09:30:00,30.5,30.57,30.34,30.55,63800.0,19.9101,19.9558,19.8057,19.9428,63800.0
2006-04-27 09:40:00,30.55,30.65,30.44,30.44,93300.0,19.9428,20.0081,19.871,19.871,93300.0
2006-04-27 09:50:00,30.51,30.67,30.48,30.5,67800.0,19.9167,20.0211,19.8971,19.9101,67800.0
2006-04-27 10:00:00,30.51,30.74,30.44,30.68,177600.0,19.9167,20.0668,19.871,20.0276,177600.0
2006-04-27 10:10:00,30.68,30.73,30.58,30.69,233500.0,20.0276,20.0603,19.9624,20.0342,233500.0
2006-04-27 10:20:00,30.69,30.7,30.62,30.68,102600.0,20.0342,20.0407,19.9885,20.0276,102600.0
2006-04-27 10:30:00,30.68,30.71,30.6,30.6,102900.0,20.0276,20.0472,19.9754,19.9754,102900.0
2006-04-27 10:40:00,30.6,30.61,30.53,30.61,52500.0,19.9754,19.9819,19.9297,19.9819,52500.0
2006-04-27 10:50:00,30.61,30.63,30.55,30.57,81200.0,19.9819,19.995,19.9428,19.9558,81200.0
2006-04-27 11:00:00,30.57,30.6,30.55,30.58,29200.0,19.9558,19.9754,19.9428,19.9624,29200.0
2006-04-27 11:10:00,30.59,30.65,30.58,30.64,104900.0,19.9689,20.0081,19.9624,20.0015,104900.0
2006-04-27 11:20:00,30.64,30.75,30.64,30.74,98600.0,20.0015,20.0733,20.0015,20.0668,98600.0
2006-04-27 11:30:00,30.74,30.76,30.7,30.74,81800.0,20.0668,20.0799,20.0407,20.0668,81800.0
2006-04-27 11:40:00,30.71,30.75,30.69,30.73,121400.0,20.0472,20.0733,20.0342,20.0603,121400.0
2006-04-27 11:50:00,30.73,30.81,30.7,30.71,101700.0,20.0603,20.1125,20.0407,20.0472,101700.0
2006-04-27 12:00:00,30.72,30.79,30.72,30.74,131300.0,20.0537,20.0994,20.0537,20.0668,131300.0
2006-04-27 12:10:00,30.73,30.82,30.73,30.81,43600.0,20.0603,20.119,20.0603,20.1125,43600.0
2006-04-27 12:20:00,30.81,30.87,30.79,30.81,89600.0,20.1125,20.1517,20.0994,20.1125,89600.0
2006-04-27 12:30:00,30.8,30.95,30.8,30.94,249900.0,20.106,20.2039,20.106,20.1974,249900.0
2006-04-27 12:40:00,30.95,30.99,30.93,30.96,89400.0,20.2039,20.23,20.1908,20.2104,89400.0
2006-04-27 12:50:00,30.97,31.0,30.94,30.95,43600.0,20.2169,20.2365,20.1974,20.2039,43600.0
2006-04-27 13:00:00,30.95,30.95,30.87,30.9,53700.0,20.2039,20.2039,20.1517,20.1713,53700.0
2006-04-27 13:10:00,30.9,30.9,30.75,30.76,95000.0,20.1713,20.1713,20.0733,20.0799,95000.0
2006-04-27 13:20:00,30.76,30.76,30.7,30.7,134700.0,20.0799,20.0799,20.0407,20.0407,134700.0
2006-04-27 13:30:00,30.7,30.7,30.68,30.68,62400.0,20.0407,20.0407,20.0276,20.0276,62400.0
2006-04-27 13:40:00,30.69,30.75,30.69,30.7,156800.0,20.0342,20.0733,20.0342,20.0407,156800.0
2006-04-27 13:50:00,30.7,30.72,30.69,30.72,80200.0,20.0407,20.0537,20.0342,20.0537,80200.0
2006-04-27 14:00:00,30.71,30.74,30.7,30.74,48600.0,20.0472,20.0668,20.0407,20.0668,48600.0
2006-04-27 14:10:00,30.74,30.75,30.67,30.67,100900.0,20.0668,20.0733,20.0211,20.0211,100900.0
2006-04-27 14:20:00,30.68,30.83,30.68,30.82,102200.0,20.0276,20.1256,20.0276,20.119,102200.0
2006-04-27 14:30:00,30.81,30.85,30.77,30.8,67400.0,20.1125,20.1386,20.0864,20.106,67400.0
2006-04-27 14:40:00,30.81,30.84,30.77,30.83,42500.0,20.1125,20.1321,20.0864,20.1256,42500.0
2006-04-27 14:50:00,30.83,30.83,30.75,30.77,53300.0,20.1256,20.1256,20.0733,20.0864,53300.0
2006-04-27 15:00:00,30.77,30.81,30.74,30.76,182700.0,20.0864,20.1125,20.0668,20.0799,182700.0
2006-04-27 15:10:00,30.76,30.81,30.75,30.79,65400.0,20.0799,20.1125,20.0733,20.0994,65400.0
2006-04-27 15:20:00,30.78,30.82,30.74,30.74,45200.0,20.0929,20.119,20.0668,20.0668,45200.0
2006-04-27 15:30:00,30.74,30.77,30.73,30.76,92800.0,20.0668,20.0864,20.0603,20.0799,92800.0
2006-04-27 15:40:00,30.75,30.77,30.69,30.72,133500.0,20.0733,20.0864,20.0342,20.0537,133500.0
2006-04-27 15:50:00,30.73,30.77,30.71,30.76,328100.0,20.0603,20.0864,20.0472,20.0799,328100.0
2006-04-28 09:30:00,30.6,30.68,30.51,30.68,71900.0,19.9754,20.0276,19.9167,20.0276,71900.0
2006-04-28 09:40:00,30.68,30.72,30.65,30.65,72300.0,20.0276,20.0537,20.0081,20.0081,72300.0
2006-04-28 09:50:00,30.65,30.69,30.61,30.65,37400.0,20.0081,20.0342,19.9819,20.0081,37400.0
2006-04-28 10:00:00,30.66,30.73,30.64,30.68,39900.0,20.0146,20.0603,20.0015,20.0276,39900.0
2006-04-28 10:10:00,30.68,30.8,30.67,30.76,39700.0,20.0276,20.106,20.0211,20.0799,39700.0
2006-04-28 10:20:00,30.76,30.8,30.74,30.76,55600.0,20.0799,20.106,20.0668,20.0799,55600.0
2006-04-28 10:30:00,30.75,30.86,30.74,30.85,60700.0,20.0733,20.1451,20.0668,20.1386,60700.0
2006-04-28 10:40:00,30.85,30.86,30.79,30.83,52600.0,20.1386,20.1451,20.0994,20.1256,52600.0
2006-04-28 10:50:00,30.82,30.83,30.77,30.77,66000.0,20.119,20.1256,20.0864,20.0864,66000.0
2006-04-28 11:00:00,30.76,30.81,30.74,30.8,19300.0,20.0799,20.1125,20.0668,20.106,19300.0
2006-04-28 11:10:00,30.8,30.83,30.79,30.8,54400.0,20.106,20.1256,20.0994,20.106,54400.0
2006-04-28 11:20:00,30.8,30.8,30.78,30.79,92300.0,20.106,20.106,20.0929,20.0994,92300.0
2006-04-28 11:30:00,30.79,30.8,30.75,30.75,126200.0,20.0994,20.106,20.0733,20.0733,126200.0
2006-04-28 11:40:00,30.75,30.79,30.75,30.77,45100.0,20.0733,20.0994,20.0733,20.0864,45100.0
2006-04-28 11:50:00,30.77,30.77,30.74,30.74,252100.0,20.0864,20.0864,20.0668,20.0668,252100.0
2006-04-28 12:00:00,30.74,30.75,30.7,30.71,154600.0,20.0668,20.0733,20.0407,20.0472,154600.0
2006-04-28 12:10:00,30.7,30.73,30.7,30.71,33700.0,20.0407,20.0603,20.0407,20.0472,33700.0
2006-04-28 12:20:00,30.71,30.72,30.7,30.71,38200.0,20.0472,20.0537,20.0407,20.0472,38200.0
2006-04-28 12:30:00,30.71,30.76,30.69,30.73,84100.0,20.0472,20.0799,20.0342,20.0603,84100.0
2006-04-28 12:40:00,30.74,30.75,30.71,30.75,29600.0,20.0668,20.0733,20.0472,20.0733,29600.0
2006-04-28 12:50:00,30.76,30.78,30.68,30.7,47700.0,20.0799,20.0929,20.0276,20.0407,47700.0
2006-04-28 13:00:00,30.7,30.77,30.7,30.73,101600.0,20.0407,20.0864,20.0407,20.0603,101600.0
2006-04-28 13:10:00,30.74,30.76,30.72,30.76,51400.0,20.0668,20.0799,20.0537,20.0799,51400.0
2006-04-28 13:20:00,30.76,30.79,30.73,30.74,22100.0,20.0799,20.0994,20.0603,20.0668,22100.0
2006-04-28 13:30:00,30.73,30.77,30.72,30.77,24200.0,20.0603,20.0864,20.0537,20.0864,24200.0
2006-04-28 13:40:00,30.76,30.76,30.73,30.74,11200.0,20.0799,20.0799,20.0603,20.0668,11200.0
2006-04-28 13:50:00,30.74,30.78,30.74,30.76,20900.0,20.0668,20.0929,20.0668,20.0799,20900.0
2006-04-28 14:00:00,30.77,30.81,30.77,30.81,29300.0,20.0864,20.1125,20.0864,20.1125,29300.0
2006-04-28 14:10:00,30.81,30.81,30.73,30.73,40200.0,20.1125,20.1125,20.0603,20.0603,40200.0
2006-04-28 14:20:00,30.72,30.8,30.7,30.73,109700.0,20.0537,20.106,20.0407,20.0603,109700.0
2006-04-28 14:30:00,30.73,30.77,30.72,30.76,29400.0,20.0603,20.0864,20.0537,20.0799,29400.0
2006-04-28 14:40:00,30.77,30.77,30.74,30.76,30300.0,20.0864,20.0864,20.0668,20.0799,30300.0
2006-04-28 14:50:00,30.77,30.79,30.75,30.77,34900.0,20.0864,20.0994,20.0733,20.0864,34900.0
2006-04-28 15:00:00,30.77,30.81,30.77,30.79,61500.0,20.0864,20.1125,20.0864,20.0994,61500.0
2006-04-28 15:10:00,30.8,30.8,30.75,30.77,74000.0,20.106,20.106,20.0733,20.0864,74000.0
2006-04-28 15:20:00,30.77,30.8,30.77,30.79,42700.0,20.0864,20.106,20.0864,20.0994,42700.0
2006-04-28 15:30:00,30.79,30.81,30.76,30.77,118900.0,20.0994,20.1125,20.0799,20.0864,118900.0
2006-04-28 15:40:00,30.77,30.77,30.68,30.69,99100.0,20.0864,20.0864,20.0276,20.0342,99100.0
2006-04-28 15:50:00,30.69,30.69,30.58,30.59,223700.0,20.0342,20.0342,19.9624,19.9689,223700.0
2006-05-01 09:30:00,30.67,30.84,30.62,30.68,147000.0,20.0211,20.1321,19.9885,20.0276,147000.0
2006-05-01 09:40:00,30.7,30.8,30.7,30.8,39300.0,20.0407,20.106,20.0407,20.106,39300.0
2006-05-01 09:50:00,30.8,30.8,30.71,30.75,35500.0,20.106,20.106,20.0472,20.0733,35500.0
2006-05-01 10:00:00,30.74,30.75,30.71,30.75,65900.0,20.0668,20.0733,20.0472,20.0733,65900.0
2006-05-01 10:10:00,30.75,30.75,30.7,30.75,86300.0,20.0733,20.0733,20.0407,20.0733,86300.0
2006-05-01 10:20:00,30.75,30.76,30.71,30.74,67000.0,20.0733,20.0799,20.0472,20.0668,67000.0
2006-05-01 10:30:00,30.75,30.75,30.7,30.71,46600.0,20.0733,20.0733,20.0407,20.0472,46600.0
2006-05-01 10:40:00,30.7,30.75,30.7,30.75,85000.0,20.0407,20.0733,20.0407,20.0733,85000.0
2006-05-01 10:50:00,30.75,30.9,30.75,30.89,85500.0,20.0733,20.1713,20.0733,20.1647,85500.0
2006-05-01 11:00:00,30.9,30.98,30.87,30.95,130100.0,20.1713,20.2235,20.1517,20.2039,130100.0
2006-05-01 11:10:00,30.94,30.98,30.92,30.96,43500.0,20.1974,20.2235,20.1843,20.2104,43500.0
2006-05-01 11:20:00,30.96,30.98,30.91,30.98,40800.0,20.2104,20.2235,20.1778,20.2235,40800.0
2006-05-01 11:30:00,30.98,31.0,30.95,30.99,56800.0,20.2235,20.2365,20.2039,20.23,56800.0
2006-05-01 11:40:00,30.99,31.0,30.94,30.94,44200.0,20.23,20.2365,20.1974,20.1974,44200.0
2006-05-01 11:50:00,30.95,30.97,30.89,30.9,94300.0,20.2039,20.2169,20.1647,20.1713,94300.0
2006-05-01 12:00:00,30.9,30.91,30.86,30.87,30200.0,20.1713,20.1778,20.1451,20.1517,30200.0
2006-05-01 12:10:00,30.87,30.89,30.76,30.77,43800.0,20.1517,20.1647,20.0799,20.0864,43800.0
2006-05-01 12:20:00,30.77,30.77,30.6,30.64,87400.0,20.0864,20.0864,19.9754,20.0015,87400.0
2006-05-01 12:30:00,30.65,30.65,30.55,30.55,52200.0,20.0081,20.0081,19.9428,19.9428,52200.0
2006-05-01 12:40:00,30.55,30.58,30.53,30.56,32400.0,19.9428,19.9624,19.9297,19.9493,32400.0
2006-05-01 12:50:00,30.58,30.58,30.48,30.51,77400.0,19.9624,19.9624,19.8971,19.9167,77400.0
2006-05-01 13:00:00,30.51,30.55,30.51,30.55,19300.0,19.9167,19.9428,19.9167,19.9428,19300.0
2006-05-01 13:10:00,30.55,30.55,30.5,30.51,47300.0,19.9428,19.9428,19.9101,19.9167,47300.0
2006-05-01 13:20:00,30.51,30.57,30.5,30.57,28600.0,19.9167,19.9558,19.9101,19.9558,28600.0
2006-05-01 13:30:00,30.57,30.62,30.56,30.62,28100.0,19.9558,19.9885,19.9493,19.9885,28100.0
2006-05-01 13:40:00,30.63,30.7,30.62,30.69,26200.0,19.995,20.0407,19.9885,20.0342,26200.0
2006-05-01 13:50:00,30.7,30.75,30.7,30.75,36500.0,20.0407,20.0733,20.0407,20.0733,36500.0
2006-05-01 14:00:00,30.75,30.77,30.71,30.77,270700.0,20.0733,20.0864,20.0472,20.0864,270700.0
2006-05-01 14:10:00,30.77,30.77,30.76,30.76,48300.0,20.0864,20.0864,20.0799,20.0799,48300.0
2006-05-01 14:20:00,30.76,30.76,30.72,30.72,30900.0,20.0799,20.0799,20.0537,20.0537,30900.0
2006-05-01 14:30:00,30.72,30.75,30.72,30.72,21300.0,20.0537,20.0733,20.0537,20.0537,21300.0
2006-05-01 14:40:00,30.72,30.76,30.72,30.75,26600.0,20.0537,20.0799,20.0537,20.0733,26600.0
2006-05-01 14:50:00,30.76,30.76,30.74,30.74,27800.0,20.0799,20.0799,20.0668,20.0668,27800.0
2006-05-01 15:00:00,30.75,30.75,30.72,30.74,32600.0,20.0733,20.0733,20.0537,20.0668,32600.0
2006-05-01 15:10:00,30.75,30.78,30.71,30.71,104800.0,20.0733,20.0929,20.0472,20.0472,104800.0
2006-05-01 15:20:00,30.7,30.72,30.7,30.7,68400.0,20.0407,20.0537,20.0407,20.0407,68400.0
2006-05-01 15:30:00,30.7,30.73,30.58,30.67,230500.0,20.0407,20.0603,19.9624,20.0211,230500.0
2006-05-01 15:40:00,30.67,30.69,30.57,30.68,141300.0,20.0211,20.0342,19.9558,20.0276,141300.0
2006-05-01 15:50:00,30.68,30.69,30.65,30.66,107800.0,20.0276,20.0342,20.0081,20.0146,107800.0
2006-05-02 09:30:00,30.62,30.67,30.51,30.53,57900.0,19.9885,20.0211,19.9167,19.9297,57900.0
2006-05-02 09:40:00,30.53,30.61,30.5,30.51,43600.0,19.9297,19.9819,19.9101,19.9167,43600.0
2006-05-02 09:50:00,30.51,30.68,30.51,30.67,22100.0,19.9167,20.0276,19.9167,20.0211,22100.0
2006-05-02 10:00:00,30.66,30.77,30.55,30.76,117400.0,20.0146,20.0864,19.9428,20.0799,117400.0
2006-05-02 10:10:00,30.75,30.79,30.6,30.63,207400.0,20.0733,20.0994,19.9754,19.995,207400.0
2006-05-02 10:20:00,30.64,30.77,30.64,30.67,13000.0,20.0015,20.0864,20.0015,20.0211,13000.0
2006-05-02 10:30:00,30.67,30.73,30.65,30.7,31000.0,20.0211,20.0603,20.0081,20.0407,31000.0
2006-05-02 10:40:00,30.69,30.7,30.63,30.68,30400.0,20.0342,20.0407,19.995,20.0276,30400.0
2006-05-02 10:50:00,30.71,30.76,30.68,30.75,29000.0,20.0472,20.0799,20.0276,20.0733,29000.0
2006-05-02 11:00:00,30.74,30.81,30.7,30.81,39700.0,20.0668,20.1125,20.0407,20.1125,39700.0
2006-05-02 11:10:00,30.82,30.86,30.72,30.73,55200.0,20.119,20.1451,20.0537,20.0603,55200.0
2006-05-02 11:20:00,30.72,30.73,30.66,30.66,47300.0,20.0537,20.0603,20.0146,20.0146,47300.0
2006-05-02 11:30:00,30.66,30.74,30.66,30.68,38100.0,20.0146,20.0668,20.0146,20.0276,38100.0
2006-05-02 11:40:00,30.69,30.73,30.67,30.73,38500.0,20.0342,20.0603,20.0211,20.0603,38500.0
2006-05-02 11:50:00,30.73,30.74,30.7,30.7,73400.0,20.0603,20.0668,20.0407,20.0407,73400.0
2006-05-02 12:00:00,30.7,30.71,30.66,30.7,34900.0,20.0407,20.0472,20.0146,20.0407,34900.0
2006-05-02 12:10:00,30.7,30.7,30.65,30.66,23000.0,20.0407,20.0407,20.0081,20.0146,23000.0
2006-05-02 12:20:00,30.65,30.66,30.59,30.59,52200.0,20.0081,20.0146,19.9689,19.9689,52200.0
2006-05-02 12:30:00,30.58,30.7,30.58,30.7,44500.0,19.9624,20.0407,19.9624,20.0407,44500.0
2006-05-02 12:40:00,30.68,30.69,30.65,30.66,14600.0,20.0276,20.0342,20.0081,20.0146,14600.0
2006-05-02 12:50:00,30.66,30.66,30.62,30.62,15400.0,20.0146,20.0146,19.9885,19.9885,15400.0
2006-05-02 13:00:00,30.62,30.64,30.57,30.62,28700.0,19.9885,20.0015,19.9558,19.9885,28700.0
2006-05-02 13:10:00,30.61,30.67,30.61,30.67,25400.0,19.9819,20.0211,19.9819,20.0211,25400.0
2006-05-02 13:20:00,30.66,30.66,30.63,30.64,14500.0,20.0146,20.0146,19.995,20.0015,14500.0
2006-05-02 13:30:00,30.65,30.68,30.63,30.66,25300.0,20.0081,20.0276,19.995,20.0146,25300.0
2006-05-02 13:40:00,30.66,30.68,30.62,30.66,33600.0,20.0146,20.0276,19.9885,20.0146,33600.0
2006-05-02 13:50:00,30.66,30.67,30.65,30.65,68200.0,20.0146,20.0211,20.0081,20.0081,68200.0
2006-05-02 14:00:00,30.66,30.67,30.61,30.62,79800.0,20.0146,20.0211,19.9819,19.9885,79800.0
2006-05-02 14:10:00,30.62,30.63,30.42,30.5,200400.0,19.9885,19.995,19.8579,19.9101,200400.0
2006-05-02 14:20:00,30.48,30.51,30.38,30.45,185300.0,19.8971,19.9167,19.8318,19.8775,185300.0
2006-05-02 14:30:00,30.44,30.45,30.23,30.34,206600.0,19.871,19.8775,19.7339,19.8057,206600.0
2006-05-02 14:40:00,30.34,30.35,30.2,30.26,139600.0,19.8057,19.8122,19.7143,19.7535,139600.0
2006-05-02 14:50:00,30.26,30.3,30.23,30.25,256500.0,19.7535,19.7796,19.7339,19.7469,256500.0
2006-05-02 15:00:00,30.26,30.26,30.17,30.26,130300.0,19.7535,19.7535,19.6947,19.7535,130300.0
2006-05-02 15:10:00,30.26,30.52,30.26,30.52,171900.0,19.7535,19.9232,19.7535,19.9232,171900.0
2006-05-02 15:20:00,30.52,30.58,30.46,30.49,115500.0,19.9232,19.9624,19.884,19.9036,115500.0
2006-05-02 15:30:00,30.49,30.49,30.4,30.43,165300.0,19.9036,19.9036,19.8449,19.8644,165300.0
2006-05-02 15:40:00,30.42,30.43,30.33,30.36,244700.0,19.8579,19.8644,19.7992,19.8187,244700.0
2006-05-02 15:50:00,30.36,30.38,30.1,30.23,216700.0,19.8187,19.8318,19.649,19.7339,216700.0
2006-05-03 09:30:00,29.05,29.8,29.05,29.75,218800.0,18.9636,19.4532,18.9636,19.4205,218800.0
2006-05-03 09:40:00,29.79,30.02,29.7,29.95,318100.0,19.4467,19.5968,19.3879,19.5511,318100.0
2006-05-03 09:50:00,29.95,30.1,29.94,30.03,341900.0,19.5511,19.649,19.5446,19.6033,341900.0
2006-05-03 10:00:00,30.05,30.06,29.97,30.04,277200.0,19.6164,19.6229,19.5642,19.6099,277200.0
2006-05-03 10:10:00,30.04,30.04,29.9,29.9,188200.0,19.6099,19.6099,19.5185,19.5185,188200.0
2006-05-03 10:20:00,29.92,29.94,29.9,29.92,119200.0,19.5315,19.5446,19.5185,19.5315,119200.0
2006-05-03 10:30:00,29.92,30.15,29.92,30.13,118700.0,19.5315,19.6817,19.5315,19.6686,118700.0
2006-05-03 10:40:00,30.12,30.13,30.0,30.12,165300.0,19.6621,19.6686,19.5837,19.6621,165300.0
2006-05-03 10:50:00,30.12,30.18,30.07,30.17,69300.0,19.6621,19.7012,19.6294,19.6947,69300.0
2006-05-03 11:00:00,30.17,30.35,30.12,30.22,126200.0,19.6947,19.8122,19.6621,19.7274,126200.0
2006-05-03 11:10:00,30.22,30.34,30.21,30.26,95700.0,19.7274,19.8057,19.7208,19.7535,95700.0
2006-05-03 11:20:00,30.26,30.32,30.23,30.3,185800.0,19.7535,19.7926,19.7339,19.7796,185800.0
2006-05-03 11:30:00,30.28,30.32,30.27,30.32,47700.0,19.7665,19.7926,19.76,19.7926,47700.0
2006-05-03 11:40:00,30.31,30.65,30.3,30.64,84900.0,19.7861,20.0081,19.7796,20.0015,84900.0
2006-05-03 11:50:00,30.65,30.7,30.54,30.62,62700.0,20.0081,20.0407,19.9362,19.9885,62700.0
2006-05-03 12:00:00,30.66,30.72,30.56,30.56,143300.0,20.0146,20.0537,19.9493,19.9493,143300.0
2006-05-03 12:10:00,30.58,30.62,30.48,30.49,238600.0,19.9624,19.9885,19.8971,19.9036,238600.0
2006-05-03 12:20:00,30.5,30.54,30.46,30.47,172000.0,19.9101,19.9362,19.884,19.8906,172000.0
2006-05-03 12:30:00,30.45,30.5,30.41,30.44,129800.0,19.8775,19.9101,19.8514,19.871,129800.0
2006-05-03 12:40:00,30.44,30.46,30.42,30.46,186600.0,19.871,19.884,19.8579,19.884,186600.0
2006-05-03 12:50:00,30.46,30.47,30.42,30.43,56500.0,19.884,19.8906,19.8579,19.8644,56500.0
2006-05-03 13:00:00,30.43,30.44,30.35,30.42,88600.0,19.8644,19.871,19.8122,19.8579,88600.0
2006-05-03 13:10:00,30.41,30.45,30.38,30.43,169800.0,19.8514,19.8775,19.8318,19.8644,169800.0
2006-05-03 13:20:00,30.42,30.44,30.41,30.41,41100.0,19.8579,19.871,19.8514,19.8514,41100.0
2006-05-03 13:30:00,30.4,30.42,30.36,30.37,49800.0,19.8449,19.8579,19.8187,19.8253,49800.0
2006-05-03 13:40:00,30.36,30.39,30.22,30.22,62200.0,19.8187,19.8383,19.7274,19.7274,62200.0
2006-05-03 13:50:00,30.22,30.34,30.22,30.26,66100.0,19.7274,19.8057,19.7274,19.7535,66100.0
2006-05-03 14:00:00,30.26,30.26,30.2,30.2,161400.0,19.7535,19.7535,19.7143,19.7143,161400.0
2006-05-03 14:10:00,30.21,30.22,30.12,30.14,87600.0,19.7208,19.7274,19.6621,19.6751,87600.0
2006-05-03 14:20:00,30.14,30.15,30.05,30.07,170400.0,19.6751,19.6817,19.6164,19.6294,170400.0
2006-05-03 14:30:00,30.07,30.1,30.04,30.08,266600.0,19.6294,19.649,19.6099,19.636,266600.0
2006-05-03 14:40:00,30.08,30.16,30.08,30.09,73400.0,19.636,19.6882,19.636,19.6425,73400.0
2006-05-03 14:50:00,30.09,30.11,30.0,30.1,216800.0,19.6425,19.6555,19.5837,19.649,216800.0
2006-05-03 15:00:00,30.1,30.1,30.0,30.05,58700.0,19.649,19.649,19.5837,19.6164,58700.0
2006-05-03 15:10:00,30.05,30.07,30.01,30.07,78600.0,19.6164,19.6294,19.5903,19.6294,78600.0
2006-05-03 15:20:00,30.07,30.09,30.01,30.03,128700.0,19.6294,19.6425,19.5903,19.6033,128700.0
2006-05-03 15:30:00,30.03,30.07,30.01,30.03,168600.0,19.6033,19.6294,19.5903,19.6033,168600.0
2006-05-03 15:40:00,30.03,30.12,30.03,30.12,155400.0,19.6033,19.6621,19.6033,19.6621,155400.0
2006-05-03 15:50:00,30.13,30.17,30.11,30.15,139100.0,19.6686,19.6947,19.6555,19.6817,139100.0
2006-05-04 09:30:00,30.23,30.44,30.22,30.26,79900.0,19.7339,19.871,19.7274,19.7535,79900.0
2006-05-04 09:40:00,30.26,30.47,30.25,30.44,120800.0,19.7535,19.8906,19.7469,19.871,120800.0
2006-05-04 09:50:00,30.44,30.45,30.32,30.4,128300.0,19.871,19.8775,19.7926,19.8449,128300.0
2006-05-04 10:00:00,30.4,30.4,30.32,30.36,95500.0,19.8449,19.8449,19.7926,19.8187,95500.0
2006-05-04 10:10:00,30.36,30.4,30.36,30.38,76700.0,19.8187,19.8449,19.8187,19.8318,76700.0
2006-05-04 10:20:00,30.4,30.41,30.38,30.38,131200.0,19.8449,19.8514,19.8318,19.8318,131200.0
2006-05-04 10:30:00,30.39,30.39,30.2,30.22,63700.0,19.8383,19.8383,19.7143,19.7274,63700.0
2006-05-04 10:40:00,30.21,30.28,30.2,30.25,51200.0,19.7208,19.7665,19.7143,19.7469,51200.0
2006-05-04 10:50:00,30.25,30.4,30.25,30.35,50800.0,19.7469,19.8449,19.7469,19.8122,50800.0
2006-05-04 11:00:00,30.35,30.37,30.25,30.34,27400.0,19.8122,19.8253,19.7469,19.8057,27400.0
2006-05-04 11:10:00,30.36,30.44,30.36,30.44,98200.0,19.8187,19.871,19.8187,19.871,98200.0
2006-05-04 11:20:00,30.44,30.49,30.44,30.45,110600.0,19.871,19.9036,19.871,19.8775,110600.0
2006-05-04 11:30:00,30.45,30.47,30.37,30.43,55600.0,19.8775,19.8906,19.8253,19.8644,55600.0
2006-05-04 11:40:00,30.42,30.49,30.4,30.4,89100.0,19.8579,19.9036,19.8449,19.8449,89100.0
2006-05-04 11:50:00,30.39,30.42,30.34,30.38,40200.0,19.8383,19.8579,19.8057,19.8318,40200.0
2006-05-04 12:00:00,30.38,30.43,30.38,30.41,75300.0,19.8318,19.8644,19.8318,19.8514,75300.0
2006-05-04 12:10:00,30.41,30.41,30.31,30.32,64500.0,19.8514,19.8514,19.7861,19.7926,64500.0
2006-05-04 12:20:00,30.32,30.4,30.3,30.38,45000.0,19.7926,19.8449,19.7796,19.8318,45000.0
2006-05-04 12:30:00,30.38,30.39,30.35,30.37,90900.0,19.8318,19.8383,19.8122,19.8253,90900.0
2006-05-04 12:40:00,30.38,30.4,30.37,30.38,17000.0,19.8318,19.8449,19.8253,19.8318,17000.0
2006-05-04 12:50:00,30.37,30.37,30.35,30.36,22000.0,19.8253,19.8253,19.8122,19.8187,22000.0
2006-05-04 13:00:00,30.37,30.38,30.35,30.35,34200.0,19.8253,19.8318,19.8122,19.8122,34200.0
2006-05-04 13:10:00,30.35,30.39,30.34,30.37,31200.0,19.8122,19.8383,19.8057,19.8253,31200.0
2006-05-04 13:20:00,30.37,30.4,30.34,30.39,27400.0,19.8253,19.8449,19.8057,19.8383,27400.0
2006-05-04 13:30:00,30.37,30.37,30.34,30.35,29000.0,19.8253,19.8253,19.8057,19.8122,29000.0
2006-05-04 13:40:00,30.36,30.4,30.36,30.39,29600.0,19.8187,19.8449,19.8187,19.8383,29600.0
2006-05-04 13:50:00,30.39,30.41,30.38,30.38,34800.0,19.8383,19.8514,19.8318,19.8318,34800.0
2006-05-04 14:00:00,30.38,30.39,30.35,30.35,27800.0,19.8318,19.8383,19.8122,19.8122,27800.0
2006-05-04 14:10:00,30.35,30.35,30.32,30.34,42200.0,19.8122,19.8122,19.7926,19.8057,42200.0
2006-05-04 14:20:00,30.35,30.36,30.31,30.31,19900.0,19.8122,19.8187,19.7861,19.7861,19900.0
2006-05-04 14:30:00,30.31,30.31,30.25,30.29,47100.0,19.7861,19.7861,19.7469,19.773,47100.0
2006-05-04 14:40:00,30.31,30.31,30.28,30.3,38200.0,19.7861,19.7861,19.7665,19.7796,38200.0
2006-05-04 14:50:00,30.3,30.35,30.24,30.35,40900.0,19.7796,19.8122,19.7404,19.8122,40900.0
2006-05-04 15:00:00,30.37,30.44,30.36,30.42,72900.0,19.8253,19.871,19.8187,19.8579,72900.0
2006-05-04 15:10:00,30.42,30.42,30.38,30.38,77100.0,19.8579,19.8579,19.8318,19.8318,77100.0
2006-05-04 15:20:00,30.38,30.39,30.35,30.35,58700.0,19.8318,19.8383,19.8122,19.8122,58700.0
2006-05-04 15:30:00,30.36,30.36,30.34,30.34,50200.0,19.8187,19.8187,19.8057,19.8057,50200.0
2006-05-04 15:40:00,30.33,30.33,30.23,30.23,69800.0,19.7992,19.7992,19.7339,19.7339,69800.0
2006-05-04 15:50:00,30.23,30.26,30.15,30.24,117700.0,19.7339,19.7535,19.6817,19.7404,117700.0
2006-05-05 09:30:00,30.25,30.4,30.17,30.31,77400.0,19.7469,19.8449,19.6947,19.7861,77400.0
2006-05-05 09:40:00,30.28,30.28,30.05,30.06,49000.0,19.7665,19.7665,19.6164,19.6229,49000.0
2006-05-05 09:50:00,30.06,30.17,29.95,30.11,104200.0,19.6229,19.6947,19.5511,19.6555,104200.0
2006-05-05 10:00:00,30.12,30.15,29.98,29.99,198000.0,19.6621,19.6817,19.5707,19.5772,198000.0
2006-05-05 10:10:00,29.98,30.01,29.96,29.99,163800.0,19.5707,19.5903,19.5576,19.5772,163800.0
2006-05-05 10:20:00,29.99,30.0,29.95,29.99,183900.0,19.5772,19.5837,19.5511,19.5772,183900.0
2006-05-05 10:30:00,29.99,29.99,29.95,29.95,171500.0,19.5772,19.5772,19.5511,19.5511,171500.0
2006-05-05 10:40:00,29.96,29.98,29.94,29.95,78000.0,19.5576,19.5707,19.5446,19.5511,78000.0
2006-05-05 10:50:00,29.94,29.97,29.94,29.96,85500.0,19.5446,19.5642,19.5446,19.5576,85500.0
2006-05-05 11:00:00,29.97,29.98,29.96,29.97,111900.0,19.5642,19.5707,19.5576,19.5642,111900.0
2006-05-05 11:10:00,29.97,30.0,29.96,29.97,126400.0,19.5642,19.5837,19.5576,19.5642,126400.0
2006-05-05 11:20:00,29.98,30.0,29.96,29.99,220900.0,19.5707,19.5837,19.5576,19.5772,220900.0
2006-05-05 11:30:00,29.99,30.03,29.99,30.03,62000.0,19.5772,19.6033,19.5772,19.6033,62000.0
2006-05-05 11:40:00,30.03,30.1,30.02,30.07,102600.0,19.6033,19.649,19.5968,19.6294,102600.0
2006-05-05 11:50:00,30.07,30.1,30.05,30.06,71000.0,19.6294,19.649,19.6164,19.6229,71000.0
2006-05-05 12:00:00,30.08,30.08,30.01,30.02,47300.0,19.636,19.636,19.5903,19.5968,47300.0
2006-05-05 12:10:00,30.03,30.05,30.0,30.01,104000.0,19.6033,19.6164,19.5837,19.5903,104000.0
2006-05-05 12:20:00,30.01,30.01,29.97,29.97,136900.0,19.5903,19.5903,19.5642,19.5642,136900.0
2006-05-05 12:30:00,29.98,30.01,29.98,30.0,188500.0,19.5707,19.5903,19.5707,19.5837,188500.0
2006-05-05 12:40:00,30.0,30.01,29.95,30.0,124200.0,19.5837,19.5903,19.5511,19.5837,124200.0
2006-05-05 12:50:00,30.0,30.02,29.95,29.96,109100.0,19.5837,19.5968,19.5511,19.5576,109100.0
2006-05-05 13:00:00,29.96,30.0,29.95,30.0,127600.0,19.5576,19.5837,19.5511,19.5837,127600.0
2006-05-05 13:10:00,30.0,30.04,30.0,30.01,42200.0,19.5837,19.6099,19.5837,19.5903,42200.0
2006-05-05 13:20:00,30.01,30.03,29.97,29.99,121500.0,19.5903,19.6033,19.5642,19.5772,121500.0
2006-05-05 13:30:00,29.98,30.01,29.97,30.0,117100.0,19.5707,19.5903,19.5642,19.5837,117100.0
2006-05-05 13:40:00,30.0,30.1,30.0,30.08,106400.0,19.5837,19.649,19.5837,19.636,106400.0
2006-05-05 13:50:00,30.08,30.1,30.01,30.05,164100.0,19.636,19.649,19.5903,19.6164,164100.0
2006-05-05 14:00:00,30.03,30.05,30.02,30.03,63300.0,19.6033,19.6164,19.5968,19.6033,63300.0
2006-05-05 14:10:00,30.03,30.05,30.01,30.03,57600.0,19.6033,19.6164,19.5903,19.6033,57600.0
2006-05-05 14:20:00,30.04,30.09,30.03,30.07,100300.0,19.6099,19.6425,19.6033,19.6294,100300.0
2006-05-05 14:30:00,30.06,30.08,30.03,30.05,67900.0,19.6229,19.636,19.6033,19.6164,67900.0
2006-05-05 14:40:00,30.05,30.05,30.0,30.03,138500.0,19.6164,19.6164,19.5837,19.6033,138500.0
2006-05-05 14:50:00,30.03,30.05,30.01,30.03,40700.0,19.6033,19.6164,19.5903,19.6033,40700.0
2006-05-05 15:00:00,30.03,30.06,30.02,30.05,78300.0,19.6033,19.6229,19.5968,19.6164,78300.0
2006-05-05 15:10:00,30.05,30.05,30.0,30.05,65500.0,19.6164,19.6164,19.5837,19.6164,65500.0
2006-05-05 15:20:00,30.05,30.05,30.0,30.01,72700.0,19.6164,19.6164,19.5837,19.5903,72700.0
2006-05-05 15:30:00,30.0,30.06,30.0,30.05,183100.0,19.5837,19.6229,19.5837,19.6164,183100.0
2006-05-05 15:40:00,30.05,30.05,30.0,30.02,91400.0,19.6164,19.6164,19.5837,19.5968,91400.0
2006-05-05 15:50:00,30.03,30.06,30.01,30.05,100200.0,19.6033,19.6229,19.5903,19.6164,100200.0
2006-05-08 09:30:00,30.02,30.15,30.0,30.06,70300.0,19.5968,19.6817,19.5837,19.6229,70300.0
2006-05-08 09:40:00,30.06,30.16,30.04,30.06,97400.0,19.6229,19.6882,19.6099,19.6229,97400.0
2006-05-08 09:50:00,30.09,30.11,29.96,30.03,83200.0,19.6425,19.6555,19.5576,19.6033,83200.0
2006-05-08 10:00:00,30.02,30.03,29.89,29.91,175400.0,19.5968,19.6033,19.5119,19.525,175400.0
2006-05-08 10:10:00,29.91,29.95,29.9,29.94,82200.0,19.525,19.5511,19.5185,19.5446,82200.0
2006-05-08 10:20:00,29.93,29.93,29.9,29.9,107200.0,19.538,19.538,19.5185,19.5185,107200.0
2006-05-08 10:30:00,29.9,29.96,29.9,29.95,76500.0,19.5185,19.5576,19.5185,19.5511,76500.0
2006-05-08 10:40:00,29.94,29.94,29.92,29.93,32100.0,19.5446,19.5446,19.5315,19.538,32100.0
2006-05-08 10:50:00,29.93,29.94,29.92,29.92,54500.0,19.538,19.5446,19.5315,19.5315,54500.0
2006-05-08 11:00:00,29.93,29.94,29.92,29.94,46300.0,19.538,19.5446,19.5315,19.5446,46300.0
2006-05-08 11:10:00,29.93,29.94,29.9,29.9,46200.0,19.538,19.5446,19.5185,19.5185,46200.0
2006-05-08 11:20:00,29.91,29.92,29.88,29.89,56100.0,19.525,19.5315,19.5054,19.5119,56100.0
2006-05-08 11:30:00,29.89,29.89,29.83,29.85,23300.0,19.5119,19.5119,19.4728,19.4858,23300.0
2006-05-08 11:40:00,29.84,29.85,29.81,29.81,36300.0,19.4793,19.4858,19.4597,19.4597,36300.0
2006-05-08 11:50:00,29.81,29.81,29.75,29.75,50500.0,19.4597,19.4597,19.4205,19.4205,50500.0
2006-05-08 12:00:00,29.75,29.78,29.75,29.77,132200.0,19.4205,19.4401,19.4205,19.4336,132200.0
2006-05-08 12:10:00,29.78,29.78,29.75,29.76,21700.0,19.4401,19.4401,19.4205,19.4271,21700.0
2006-05-08 12:20:00,29.77,29.78,29.76,29.78,24500.0,19.4336,19.4401,19.4271,19.4401,24500.0
2006-05-08 12:30:00,29.77,29.78,29.76,29.76,38900.0,19.4336,19.4401,19.4271,19.4271,38900.0
2006-05-08 12:40:00,29.76,29.79,29.76,29.79,74600.0,19.4271,19.4467,19.4271,19.4467,74600.0
2006-05-08 12:50:00,29.8,29.81,29.77,29.77,43900.0,19.4532,19.4597,19.4336,19.4336,43900.0
2006-05-08 13:00:00,29.78,29.79,29.77,29.77,43100.0,19.4401,19.4467,19.4336,19.4336,43100.0
2006-05-08 13:10:00,29.77,29.78,29.76,29.76,23800.0,19.4336,19.4401,19.4271,19.4271,23800.0
2006-05-08 13:20:00,29.76,29.77,29.73,29.73,26800.0,19.4271,19.4336,19.4075,19.4075,26800.0
2006-05-08 13:30:00,29.73,29.74,29.72,29.73,30300.0,19.4075,19.414,19.401,19.4075,30300.0
2006-05-08 13:40:00,29.74,29.74,29.69,29.7,37700.0,19.414,19.414,19.3814,19.3879,37700.0
2006-05-08 13:50:00,29.7,29.71,29.67,29.67,28600.0,19.3879,19.3944,19.3683,19.3683,28600.0
2006-05-08 14:00:00,29.68,29.68,29.62,29.66,57400.0,19.3748,19.3748,19.3357,19.3618,57400.0
2006-05-08 14:10:00,29.67,29.68,29.65,29.65,34000.0,19.3683,19.3748,19.3553,19.3553,34000.0
2006-05-08 14:20:00,29.66,29.66,29.57,29.58,51600.0,19.3618,19.3618,19.303,19.3096,51600.0
2006-05-08 14:30:00,29.57,29.68,29.57,29.66,85300.0,19.303,19.3748,19.303,19.3618,85300.0
2006-05-08 14:40:00,29.66,29.67,29.57,29.58,52000.0,19.3618,19.3683,19.303,19.3096,52000.0
2006-05-08 14:50:00,29.57,29.6,29.57,29.59,45000.0,19.303,19.3226,19.303,19.3161,45000.0
2006-05-08 15:00:00,29.6,29.6,29.56,29.57,58200.0,19.3226,19.3226,19.2965,19.303,58200.0
2006-05-08 15:10:00,29.57,29.63,29.53,29.53,136000.0,19.303,19.3422,19.2769,19.2769,136000.0
2006-05-08 15:20:00,29.54,29.63,29.53,29.61,115000.0,19.2835,19.3422,19.2769,19.3292,115000.0
2006-05-08 15:30:00,29.61,29.63,29.6,29.6,108900.0,19.3292,19.3422,19.3226,19.3226,108900.0
2006-05-08 15:40:00,29.6,29.61,29.56,29.57,123900.0,19.3226,19.3292,19.2965,19.303,123900.0
2006-05-08 15:50:00,29.57,29.58,29.53,29.58,195000.0,19.303,19.3096,19.2769,19.3096,195000.0
2006-05-09 09:30:00,29.66,29.71,29.6,29.6,58400.0,19.3618,19.3944,19.3226,19.3226,58400.0
2006-05-09 09:40:00,29.6,29.78,29.6,29.78,49800.0,19.3226,19.4401,19.3226,19.4401,49800.0
2006-05-09 09:50:00,29.84,29.93,29.78,29.92,66900.0,19.4793,19.538,19.4401,19.5315,66900.0
2006-05-09 10:00:00,29.92,30.01,29.92,29.99,105000.0,19.5315,19.5903,19.5315,19.5772,105000.0
2006-05-09 10:10:00,30.0,30.02,29.96,30.01,102500.0,19.5837,19.5968,19.5576,19.5903,102500.0
2006-05-09 10:20:00,30.0,30.02,29.95,29.97,65600.0,19.5837,19.5968,19.5511,19.5642,65600.0
2006-05-09 10:30:00,29.97,29.97,29.88,29.93,124900.0,19.5642,19.5642,19.5054,19.538,124900.0
2006-05-09 10:40:00,29.92,30.0,29.91,29.91,63700.0,19.5315,19.5837,19.525,19.525,63700.0
2006-05-09 10:50:00,29.91,29.94,29.9,29.92,35100.0,19.525,19.5446,19.5185,19.5315,35100.0
2006-05-09 11:00:00,29.93,29.98,29.9,29.93,38000.0,19.538,19.5707,19.5185,19.538,38000.0
2006-05-09 11:10:00,29.92,29.93,29.89,29.9,115800.0,19.5315,19.538,19.5119,19.5185,115800.0
2006-05-09 11:20:00,29.9,29.9,29.86,29.9,63000.0,19.5185,19.5185,19.4923,19.5185,63000.0
2006-05-09 11:30:00,29.9,29.93,29.87,29.88,79300.0,19.5185,19.538,19.4989,19.5054,79300.0
2006-05-09 11:40:00,29.87,29.92,29.85,29.9,26400.0,19.4989,19.5315,19.4858,19.5185,26400.0
2006-05-09 11:50:00,29.9,29.94,29.9,29.93,25400.0,19.5185,19.5446,19.5185,19.538,25400.0
2006-05-09 12:00:00,29.94,29.96,29.93,29.93,26800.0,19.5446,19.5576,19.538,19.538,26800.0
2006-05-09 12:10:00,29.93,29.93,29.85,29.85,29200.0,19.538,19.538,19.4858,19.4858,29200.0
2006-05-09 12:20:00,29.85,29.86,29.85,29.85,23100.0,19.4858,19.4923,19.4858,19.4858,23100.0
2006-05-09 12:30:00,29.85,29.86,29.84,29.84,17900.0,19.4858,19.4923,19.4793,19.4793,17900.0
2006-05-09 12:40:00,29.84,29.9,29.83,29.9,38300.0,19.4793,19.5185,19.4728,19.5185,38300.0
2006-05-09 12:50:00,29.9,29.91,29.81,29.81,39300.0,19.5185,19.525,19.4597,19.4597,39300.0
2006-05-09 13:00:00,29.81,29.88,29.81,29.88,25300.0,19.4597,19.5054,19.4597,19.5054,25300.0
2006-05-09 13:10:00,29.88,29.91,29.88,29.9,18700.0,19.5054,19.525,19.5054,19.5185,18700.0
2006-05-09 13:20:00,29.89,29.91,29.89,29.9,19600.0,19.5119,19.525,19.5119,19.5185,19600.0
2006-05-09 13:30:00,29.9,29.91,29.88,29.88,28700.0,19.5185,19.525,19.5054,19.5054,28700.0
2006-05-09 13:40:00,29.89,29.89,29.84,29.86,32600.0,19.5119,19.5119,19.4793,19.4923,32600.0
2006-05-09 13:50:00,29.86,29.86,29.81,29.82,31000.0,19.4923,19.4923,19.4597,19.4662,31000.0
2006-05-09 14:00:00,29.82,29.83,29.78,29.79,23300.0,19.4662,19.4728,19.4401,19.4467,23300.0
2006-05-09 14:10:00,29.79,29.82,29.77,29.78,52900.0,19.4467,19.4662,19.4336,19.4401,52900.0
2006-05-09 14:20:00,29.78,29.81,29.78,29.81,14700.0,19.4401,19.4597,19.4401,19.4597,14700.0
2006-05-09 14:30:00,29.81,29.81,29.78,29.78,25800.0,19.4597,19.4597,19.4401,19.4401,25800.0
2006-05-09 14:40:00,29.79,29.81,29.78,29.78,68000.0,19.4467,19.4597,19.4401,19.4401,68000.0
2006-05-09 14:50:00,29.78,29.79,29.73,29.73,58600.0,19.4401,19.4467,19.4075,19.4075,58600.0
2006-05-09 15:00:00,29.73,29.76,29.72,29.74,32800.0,19.4075,19.4271,19.401,19.414,32800.0
2006-05-09 15:10:00,29.74,29.75,29.72,29.72,38200.0,19.414,19.4205,19.401,19.401,38200.0
2006-05-09 15:20:00,29.74,29.75,29.72,29.73,33900.0,19.414,19.4205,19.401,19.4075,33900.0
2006-05-09 15:30:00,29.73,29.74,29.71,29.72,46300.0,19.4075,19.414,19.3944,19.401,46300.0
2006-05-09 15:40:00,29.71,29.73,29.69,29.71,83900.0,19.3944,19.4075,19.3814,19.3944,83900.0
2006-05-09 15:50:00,29.72,29.85,29.7,29.76,192200.0,19.401,19.4858,19.3879,19.4271,192200.0
2006-05-10 09:30:00,29.75,29.77,29.74,29.75,48100.0,19.4205,19.4336,19.414,19.4205,48100.0
2006-05-10 09:40:00,29.76,29.79,29.74,29.74,38500.0,19.4271,19.4467,19.414,19.414,38500.0
2006-05-10 09:50:00,29.75,29.78,29.74,29.76,74800.0,19.4205,19.4401,19.414,19.4271,74800.0
2006-05-10 10:00:00,29.76,29.76,29.69,29.7,100900.0,19.4271,19.4271,19.3814,19.3879,100900.0
2006-05-10 10:10:00,29.7,29.72,29.67,29.67,35500.0,19.3879,19.401,19.3683,19.3683,35500.0
2006-05-10 10:20:00,29.65,29.7,29.63,29.68,79200.0,19.3553,19.3879,19.3422,19.3748,79200.0
2006-05-10 10:30:00,29.68,29.69,29.67,29.69,21600.0,19.3748,19.3814,19.3683,19.3814,21600.0
2006-05-10 10:40:00,29.68,29.75,29.67,29.67,30900.0,19.3748,19.4205,19.3683,19.3683,30900.0
2006-05-10 10:50:00,29.66,29.68,29.65,29.67,16200.0,19.3618,19.3748,19.3553,19.3683,16200.0
2006-05-10 11:00:00,29.66,29.67,29.66,29.66,15400.0,19.3618,19.3683,19.3618,19.3618,15400.0
2006-05-10 11:10:00,29.66,29.7,29.65,29.66,87000.0,19.3618,19.3879,19.3553,19.3618,87000.0
2006-05-10 11:20:00,29.67,29.68,29.65,29.67,33900.0,19.3683,19.3748,19.3553,19.3683,33900.0
2006-05-10 11:30:00,29.67,29.71,29.67,29.69,147100.0,19.3683,19.3944,19.3683,19.3814,147100.0
2006-05-10 11:40:00,29.68,29.74,29.67,29.74,18400.0,19.3748,19.414,19.3683,19.414,18400.0
2006-05-10 11:50:00,29.74,29.76,29.73,29.75,14400.0,19.414,19.4271,19.4075,19.4205,14400.0
2006-05-10 12:00:00,29.75,29.78,29.73,29.77,22300.0,19.4205,19.4401,19.4075,19.4336,22300.0
2006-05-10 12:10:00,29.77,29.78,29.74,29.75,9200.0,19.4336,19.4401,19.414,19.4205,9200.0
2006-05-10 12:20:00,29.76,29.77,29.76,29.77,5700.0,19.4271,19.4336,19.4271,19.4336,5700.0
2006-05-10 12:30:00,29.78,29.78,29.77,29.78,11100.0,19.4401,19.4401,19.4336,19.4401,11100.0
2006-05-10 12:40:00,29.77,29.79,29.77,29.78,12000.0,19.4336,19.4467,19.4336,19.4401,12000.0
2006-05-10 12:50:00,29.78,29.86,29.78,29.84,120300.0,19.4401,19.4923,19.4401,19.4793,120300.0
2006-05-10 13:00:00,29.85,29.85,29.8,29.82,33100.0,19.4858,19.4858,19.4532,19.4662,33100.0
2006-05-10 13:10:00,29.82,29.87,29.81,29.86,22900.0,19.4662,19.4989,19.4597,19.4923,22900.0
2006-05-10 13:20:00,29.86,29.86,29.84,29.85,27100.0,19.4923,19.4923,19.4793,19.4858,27100.0
2006-05-10 13:30:00,29.84,29.84,29.8,29.81,17100.0,19.4793,19.4793,19.4532,19.4597,17100.0
2006-05-10 13:40:00,29.81,29.84,29.79,29.82,35300.0,19.4597,19.4793,19.4467,19.4662,35300.0
2006-05-10 13:50:00,29.82,29.83,29.79,29.82,34900.0,19.4662,19.4728,19.4467,19.4662,34900.0
2006-05-10 14:00:00,29.82,29.83,29.76,29.78,28400.0,19.4662,19.4728,19.4271,19.4401,28400.0
2006-05-10 14:10:00,29.78,29.82,29.61,29.71,60100.0,19.4401,19.4662,19.3292,19.3944,60100.0
2006-05-10 14:20:00,29.7,29.82,29.7,29.78,59700.0,19.3879,19.4662,19.3879,19.4401,59700.0
2006-05-10 14:30:00,29.78,29.83,29.69,29.83,42100.0,19.4401,19.4728,19.3814,19.4728,42100.0
2006-05-10 14:40:00,29.81,29.9,29.81,29.84,47400.0,19.4597,19.5185,19.4597,19.4793,47400.0
2006-05-10 14:50:00,29.84,29.9,29.84,29.88,117600.0,19.4793,19.5185,19.4793,19.5054,117600.0
2006-05-10 15:00:00,29.88,29.89,29.85,29.88,25100.0,19.5054,19.5119,19.4858,19.5054,25100.0
2006-05-10 15:10:00,29.87,29.89,29.85,29.89,31300.0,19.4989,19.5119,19.4858,19.5119,31300.0
2006-05-10 15:20:00,29.89,29.9,29.84,29.85,62300.0,19.5119,19.5185,19.4793,19.4858,62300.0
2006-05-10 15:30:00,29.84,29.86,29.73,29.73,60700.0,19.4793,19.4923,19.4075,19.4075,60700.0
2006-05-10 15:40:00,29.73,29.8,29.73,29.79,67700.0,19.4075,19.4532,19.4075,19.4467,67700.0
2006-05-10 15:50:00,29.79,29.83,29.77,29.83,102200.0,19.4467,19.4728,19.4336,19.4728,102200.0
2006-05-11 09:30:00,29.65,29.73,29.6,29.73,53000.0,19.3553,19.4075,19.3226,19.4075,53000.0
2006-05-11 09:40:00,29.73,29.74,29.51,29.51,27900.0,19.4075,19.414,19.2639,19.2639,27900.0
2006-05-11 09:50:00,29.5,29.52,29.39,29.45,70200.0,19.2573,19.2704,19.1855,19.2247,70200.0
2006-05-11 10:00:00,29.44,29.48,29.4,29.47,49300.0,19.2182,19.2443,19.1921,19.2378,49300.0
2006-05-11 10:10:00,29.45,29.49,29.44,29.44,39100.0,19.2247,19.2508,19.2182,19.2182,39100.0
2006-05-11 10:20:00,29.45,29.46,29.37,29.39,32600.0,19.2247,19.2312,19.1725,19.1855,32600.0
2006-05-11 10:30:00,29.4,29.43,29.37,29.42,36700.0,19.1921,19.2116,19.1725,19.2051,36700.0
2006-05-11 10:40:00,29.42,29.42,29.37,29.38,37100.0,19.2051,19.2051,19.1725,19.179,37100.0
2006-05-11 10:50:00,29.38,29.4,29.34,29.37,29100.0,19.179,19.1921,19.1529,19.1725,29100.0
2006-05-11 11:00:00,29.38,29.44,29.34,29.41,33400.0,19.179,19.2182,19.1529,19.1986,33400.0
2006-05-11 11:10:00,29.4,29.43,29.37,29.38,33000.0,19.1921,19.2116,19.1725,19.179,33000.0
2006-05-11 11:20:00,29.39,29.39,29.3,29.31,28500.0,19.1855,19.1855,19.1268,19.1333,28500.0
2006-05-11 11:30:00,29.3,29.37,29.3,29.36,22200.0,19.1268,19.1725,19.1268,19.166,22200.0
2006-05-11 11:40:00,29.36,29.36,29.32,29.32,17800.0,19.166,19.166,19.1398,19.1398,17800.0
2006-05-11 11:50:00,29.32,29.32,29.26,29.27,21000.0,19.1398,19.1398,19.1007,19.1072,21000.0
2006-05-11 12:00:00,29.27,29.32,29.25,29.25,38200.0,19.1072,19.1398,19.0941,19.0941,38200.0
2006-05-11 12:10:00,29.24,29.27,29.22,29.25,34500.0,19.0876,19.1072,19.0746,19.0941,34500.0
2006-05-11 12:20:00,29.24,29.31,29.24,29.29,34500.0,19.0876,19.1333,19.0876,19.1203,34500.0
2006-05-11 12:30:00,29.28,29.29,29.24,29.26,34300.0,19.1137,19.1203,19.0876,19.1007,34300.0
2006-05-11 12:40:00,29.26,29.27,29.22,29.22,28400.0,19.1007,19.1072,19.0746,19.0746,28400.0
2006-05-11 12:50:00,29.22,29.27,29.21,29.27,20100.0,19.0746,19.1072,19.068,19.1072,20100.0
2006-05-11 13:00:00,29.28,29.3,29.25,29.27,25100.0,19.1137,19.1268,19.0941,19.1072,25100.0
2006-05-11 13:10:00,29.25,29.25,29.1,29.12,41900.0,19.0941,19.0941,18.9962,19.0093,41900.0
2006-05-11 13:20:00,29.12,29.15,29.09,29.14,29200.0,19.0093,19.0289,18.9897,19.0223,29200.0
2006-05-11 13:30:00,29.14,29.2,29.14,29.18,76200.0,19.0223,19.0615,19.0223,19.0485,76200.0
2006-05-11 13:40:00,29.17,29.21,29.16,29.19,29100.0,19.0419,19.068,19.0354,19.055,29100.0
2006-05-11 13:50:00,29.18,29.23,29.18,29.23,25500.0,19.0485,19.0811,19.0485,19.0811,25500.0
2006-05-11 14:00:00,29.24,29.29,29.22,29.27,59200.0,19.0876,19.1203,19.0746,19.1072,59200.0
2006-05-11 14:10:00,29.27,29.3,29.23,29.3,45700.0,19.1072,19.1268,19.0811,19.1268,45700.0
2006-05-11 14:20:00,29.3,29.39,29.29,29.37,68500.0,19.1268,19.1855,19.1203,19.1725,68500.0
2006-05-11 14:30:00,29.37,29.39,29.35,29.37,51800.0,19.1725,19.1855,19.1594,19.1725,51800.0
2006-05-11 14:40:00,29.38,29.39,29.31,29.36,26800.0,19.179,19.1855,19.1333,19.166,26800.0
2006-05-11 14:50:00,29.35,29.37,29.29,29.32,38600.0,19.1594,19.1725,19.1203,19.1398,38600.0
2006-05-11 15:00:00,29.31,29.35,29.25,29.25,60300.0,19.1333,19.1594,19.0941,19.0941,60300.0
2006-05-11 15:10:00,29.27,29.35,29.25,29.32,65400.0,19.1072,19.1594,19.0941,19.1398,65400.0
2006-05-11 15:20:00,29.31,29.32,29.24,29.27,75800.0,19.1333,19.1398,19.0876,19.1072,75800.0
2006-05-11 15:30:00,29.27,29.27,29.22,29.23,60200.0,19.1072,19.1072,19.0746,19.0811,60200.0
2006-05-11 15:40:00,29.23,29.24,29.17,29.18,65400.0,19.0811,19.0876,19.0419,19.0485,65400.0
2006-05-11 15:50:00,29.18,29.28,29.18,29.27,129200.0,19.0485,19.1137,19.0485,19.1072,129200.0
2006-05-12 09:30:00,29.24,29.24,29.11,29.14,29200.0,19.0876,19.0876,19.0028,19.0223,29200.0
2006-05-12 09:40:00,29.14,29.24,29.08,29.22,35600.0,19.0223,19.0876,18.9832,19.0746,35600.0
2006-05-12 09:50:00,29.22,29.27,29.2,29.27,28100.0,19.0746,19.1072,19.0615,19.1072,28100.0
2006-05-12 10:00:00,29.28,29.28,29.24,29.25,91600.0,19.1137,19.1137,19.0876,19.0941,91600.0
2006-05-12 10:10:00,29.25,29.26,29.19,29.2,72000.0,19.0941,19.1007,19.055,19.0615,72000.0
2006-05-12 10:20:00,29.19,29.2,29.15,29.15,138700.0,19.055,19.0615,19.0289,19.0289,138700.0
2006-05-12 10:30:00,29.15,29.17,29.12,29.13,36700.0,19.0289,19.0419,19.0093,19.0158,36700.0
2006-05-12 10:40:00,29.11,29.11,29.03,29.04,36800.0,19.0028,19.0028,18.9505,18.9571,36800.0
2006-05-12 10:50:00,29.05,29.09,29.02,29.08,35400.0,18.9636,18.9897,18.944,18.9832,35400.0
2006-05-12 11:00:00,29.08,29.14,29.07,29.12,42800.0,18.9832,19.0223,18.9766,19.0093,42800.0
2006-05-12 11:10:00,29.13,29.13,29.07,29.12,29600.0,19.0158,19.0158,18.9766,19.0093,29600.0
2006-05-12 11:20:00,29.12,29.15,29.07,29.07,35100.0,19.0093,19.0289,18.9766,18.9766,35100.0
2006-05-12 11:30:00,29.06,29.07,29.02,29.04,30400.0,18.9701,18.9766,18.944,18.9571,30400.0
2006-05-12 11:40:00,29.05,29.05,29.0,29.04,27300.0,18.9636,18.9636,18.9309,18.9571,27300.0
2006-05-12 11:50:00,29.03,29.07,29.0,29.03,29600.0,18.9505,18.9766,18.9309,18.9505,29600.0
2006-05-12 12:00:00,29.03,29.13,29.03,29.09,25100.0,18.9505,19.0158,18.9505,18.9897,25100.0
2006-05-12 12:10:00,29.09,29.1,29.06,29.06,12800.0,18.9897,18.9962,18.9701,18.9701,12800.0
2006-05-12 12:20:00,29.06,29.06,29.0,29.0,39300.0,18.9701,18.9701,18.9309,18.9309,39300.0
2006-05-12 12:30:00,29.0,29.01,28.97,29.0,131000.0,18.9309,18.9375,18.9114,18.9309,131000.0
2006-05-12 12:40:00,29.0,29.02,28.99,29.0,32100.0,18.9309,18.944,18.9244,18.9309,32100.0
2006-05-12 12:50:00,29.0,29.02,28.98,29.0,48400.0,18.9309,18.944,18.9179,18.9309,48400.0
2006-05-12 13:00:00,29.0,29.03,28.97,29.0,33100.0,18.9309,18.9505,18.9114,18.9309,33100.0
2006-05-12 13:10:00,29.0,29.02,28.98,29.01,26700.0,18.9309,18.944,18.9179,18.9375,26700.0
2006-05-12 13:20:00,29.01,29.01,28.99,29.0,28000.0,18.9375,18.9375,18.9244,18.9309,28000.0
2006-05-12 13:30:00,29.0,29.01,28.99,29.0,24400.0,18.9309,18.9375,18.9244,18.9309,24400.0
2006-05-12 13:40:00,29.0,29.01,28.99,29.0,32300.0,18.9309,18.9375,18.9244,18.9309,32300.0
2006-05-12 13:50:00,29.0,29.01,28.99,29.01,28800.0,18.9309,18.9375,18.9244,18.9375,28800.0
2006-05-12 14:00:00,29.0,29.04,28.99,29.03,69500.0,18.9309,18.9571,18.9244,18.9505,69500.0
2006-05-12 14:10:00,29.03,29.11,29.03,29.04,77700.0,18.9505,19.0028,18.9505,18.9571,77700.0
2006-05-12 14:20:00,29.04,29.06,29.02,29.03,31100.0,18.9571,18.9701,18.944,18.9505,31100.0
2006-05-12 14:30:00,29.04,29.05,29.0,29.04,28800.0,18.9571,18.9636,18.9309,18.9571,28800.0
2006-05-12 14:40:00,29.04,29.06,29.02,29.03,28700.0,18.9571,18.9701,18.944,18.9505,28700.0
2006-05-12 14:50:00,29.02,29.02,28.98,29.0,56300.0,18.944,18.944,18.9179,18.9309,56300.0
2006-05-12 15:00:00,29.0,29.04,28.99,29.0,32400.0,18.9309,18.9571,18.9244,18.9309,32400.0
2006-05-12 15:10:00,28.99,29.03,28.98,29.03,19900.0,18.9244,18.9505,18.9179,18.9505,19900.0
2006-05-12 15:20:00,29.02,29.04,29.0,29.0,33400.0,18.944,18.9571,18.9309,18.9309,33400.0
2006-05-12 15:30:00,29.0,29.0,28.93,29.0,59700.0,18.9309,18.9309,18.8853,18.9309,59700.0
2006-05-12 15:40:00,29.0,29.04,28.98,29.01,112400.0,18.9309,18.9571,18.9179,18.9375,112400.0
2006-05-12 15:50:00,29.0,29.01,28.87,28.89,159900.0,18.9309,18.9375,18.8461,18.8591,159900.0
2006-05-15 09:30:00,28.75,28.85,28.71,28.76,47400.0,18.7678,18.833,18.7416,18.7743,47400.0
2006-05-15 09:40:00,28.77,28.95,28.77,28.91,52100.0,18.7808,18.8983,18.7808,18.8722,52100.0
2006-05-15 09:50:00,28.91,28.96,28.85,28.9,61700.0,18.8722,18.9048,18.833,18.8657,61700.0
2006-05-15 10:00:00,28.9,28.91,28.86,28.89,147100.0,18.8657,18.8722,18.8396,18.8591,147100.0
2006-05-15 10:10:00,28.89,28.95,28.79,28.94,77100.0,18.8591,18.8983,18.7939,18.8918,77100.0
2006-05-15 10:20:00,28.93,28.98,28.93,28.98,42500.0,18.8853,18.9179,18.8853,18.9179,42500.0
2006-05-15 10:30:00,28.97,29.02,28.95,28.99,44800.0,18.9114,18.944,18.8983,18.9244,44800.0
2006-05-15 10:40:00,29.02,29.02,28.99,29.0,76700.0,18.944,18.944,18.9244,18.9309,76700.0
2006-05-15 10:50:00,29.0,29.02,28.97,28.99,25500.0,18.9309,18.944,18.9114,18.9244,25500.0
2006-05-15 11:00:00,28.99,29.03,28.99,29.0,39700.0,18.9244,18.9505,18.9244,18.9309,39700.0
2006-05-15 11:10:00,29.0,29.03,28.99,29.01,29300.0,18.9309,18.9505,18.9244,18.9375,29300.0
2006-05-15 11:20:00,29.01,29.01,28.96,28.98,17700.0,18.9375,18.9375,18.9048,18.9179,17700.0
2006-05-15 11:30:00,28.97,29.01,28.95,28.97,18700.0,18.9114,18.9375,18.8983,18.9114,18700.0
2006-05-15 11:40:00,28.97,29.02,28.97,29.02,40000.0,18.9114,18.944,18.9114,18.944,40000.0
2006-05-15 11:50:00,29.02,29.04,29.0,29.02,93700.0,18.944,18.9571,18.9309,18.944,93700.0
2006-05-15 12:00:00,29.02,29.05,29.0,29.01,41700.0,18.944,18.9636,18.9309,18.9375,41700.0
2006-05-15 12:10:00,29.0,29.01,28.97,28.97,67700.0,18.9309,18.9375,18.9114,18.9114,67700.0
2006-05-15 12:20:00,28.97,29.01,28.97,29.0,21500.0,18.9114,18.9375,18.9114,18.9309,21500.0
2006-05-15 12:30:00,29.0,29.05,29.0,29.02,23300.0,18.9309,18.9636,18.9309,18.944,23300.0
2006-05-15 12:40:00,29.04,29.05,29.01,29.03,16100.0,18.9571,18.9636,18.9375,18.9505,16100.0
2006-05-15 12:50:00,29.04,29.05,29.03,29.03,18600.0,18.9571,18.9636,18.9505,18.9505,18600.0
2006-05-15 13:00:00,29.03,29.06,29.0,29.02,30300.0,18.9505,18.9701,18.9309,18.944,30300.0
2006-05-15 13:10:00,29.0,29.07,29.0,29.02,147200.0,18.9309,18.9766,18.9309,18.944,147200.0
2006-05-15 13:20:00,29.0,29.03,29.0,29.02,68700.0,18.9309,18.9505,18.9309,18.944,68700.0
2006-05-15 13:30:00,29.01,29.05,29.0,29.04,60500.0,18.9375,18.9636,18.9309,18.9571,60500.0
2006-05-15 13:40:00,29.03,29.05,29.01,29.01,44400.0,18.9505,18.9636,18.9375,18.9375,44400.0
2006-05-15 13:50:00,29.0,29.03,29.0,29.03,42600.0,18.9309,18.9505,18.9309,18.9505,42600.0
2006-05-15 14:00:00,29.04,29.05,29.02,29.05,91800.0,18.9571,18.9636,18.944,18.9636,91800.0
2006-05-15 14:10:00,29.05,29.06,29.0,29.03,35100.0,18.9636,18.9701,18.9309,18.9505,35100.0
2006-05-15 14:20:00,29.03,29.05,29.02,29.05,30900.0,18.9505,18.9636,18.944,18.9636,30900.0
2006-05-15 14:30:00,29.05,29.06,29.04,29.06,46100.0,18.9636,18.9701,18.9571,18.9701,46100.0
2006-05-15 14:40:00,29.05,29.06,28.96,28.99,34300.0,18.9636,18.9701,18.9048,18.9244,34300.0
2006-05-15 14:50:00,28.98,29.02,28.97,29.0,106900.0,18.9179,18.944,18.9114,18.9309,106900.0
2006-05-15 15:00:00,29.0,29.03,28.96,29.03,25200.0,18.9309,18.9505,18.9048,18.9505,25200.0
2006-05-15 15:10:00,29.02,29.07,29.0,29.05,109700.0,18.944,18.9766,18.9309,18.9636,109700.0
2006-05-15 15:20:00,29.05,29.05,28.95,28.96,65700.0,18.9636,18.9636,18.8983,18.9048,65700.0
2006-05-15 15:30:00,28.97,28.98,28.97,28.97,30300.0,18.9114,18.9179,18.9114,18.9114,30300.0
2006-05-15 15:40:00,28.98,28.98,28.95,28.98,46700.0,18.9179,18.9179,18.8983,18.9179,46700.0
2006-05-15 15:50:00,28.98,29.01,28.96,28.96,189600.0,18.9179,18.9375,18.9048,18.9048,189600.0
2006-05-16 09:30:00,29.0,29.13,29.0,29.01,73600.0,18.9309,19.0158,18.9309,18.9375,73600.0
2006-05-16 09:40:00,29.03,29.03,28.84,28.85,171200.0,18.9505,18.9505,18.8265,18.833,171200.0
2006-05-16 09:50:00,28.84,28.94,28.83,28.94,41200.0,18.8265,18.8918,18.82,18.8918,41200.0
2006-05-16 10:00:00,28.93,28.96,28.85,28.87,99400.0,18.8853,18.9048,18.833,18.8461,99400.0
2006-05-16 10:10:00,28.86,28.94,28.86,28.93,145700.0,18.8396,18.8918,18.8396,18.8853,145700.0
2006-05-16 10:20:00,28.92,29.11,28.92,29.09,207200.0,18.8787,19.0028,18.8787,18.9897,207200.0
2006-05-16 10:30:00,29.11,29.11,28.99,29.0,161700.0,19.0028,19.0028,18.9244,18.9309,161700.0
2006-05-16 10:40:00,29.01,29.01,28.98,28.99,84500.0,18.9375,18.9375,18.9179,18.9244,84500.0
2006-05-16 10:50:00,29.0,29.0,28.98,28.98,182400.0,18.9309,18.9309,18.9179,18.9179,182400.0
2006-05-16 11:00:00,28.98,29.0,28.96,28.99,40900.0,18.9179,18.9309,18.9048,18.9244,40900.0
2006-05-16 11:10:00,28.98,28.98,28.96,28.98,23100.0,18.9179,18.9179,18.9048,18.9179,23100.0
2006-05-16 11:20:00,28.97,28.97,28.95,28.96,29300.0,18.9114,18.9114,18.8983,18.9048,29300.0
2006-05-16 11:30:00,28.95,28.97,28.94,28.95,82900.0,18.8983,18.9114,18.8918,18.8983,82900.0
2006-05-16 11:40:00,28.95,28.96,28.92,28.95,47000.0,18.8983,18.9048,18.8787,18.8983,47000.0
2006-05-16 11:50:00,28.95,28.98,28.95,28.98,25900.0,18.8983,18.9179,18.8983,18.9179,25900.0
2006-05-16 12:00:00,28.98,28.99,28.97,28.97,24300.0,18.9179,18.9244,18.9114,18.9114,24300.0
2006-05-16 12:10:00,28.97,28.99,28.96,28.96,21700.0,18.9114,18.9244,18.9048,18.9048,21700.0
2006-05-16 12:20:00,28.96,28.99,28.95,28.99,28300.0,18.9048,18.9244,18.8983,18.9244,28300.0
2006-05-16 12:30:00,28.99,29.0,28.96,28.98,50700.0,18.9244,18.9309,18.9048,18.9179,50700.0
2006-05-16 12:40:00,28.98,28.98,28.95,28.96,17800.0,18.9179,18.9179,18.8983,18.9048,17800.0
2006-05-16 12:50:00,28.97,28.98,28.95,28.98,50700.0,18.9114,18.9179,18.8983,18.9179,50700.0
2006-05-16 13:00:00,28.98,28.98,28.96,28.98,42200.0,18.9179,18.9179,18.9048,18.9179,42200.0
2006-05-16 13:10:00,28.97,29.0,28.94,29.0,455200.0,18.9114,18.9309,18.8918,18.9309,455200.0
2006-05-16 13:20:00,28.99,29.01,28.95,28.96,40100.0,18.9244,18.9375,18.8983,18.9048,40100.0
2006-05-16 13:30:00,28.96,28.99,28.95,28.97,45900.0,18.9048,18.9244,18.8983,18.9114,45900.0
2006-05-16 13:40:00,28.96,28.98,28.95,28.96,38900.0,18.9048,18.9179,18.8983,18.9048,38900.0
2006-05-16 13:50:00,28.96,28.98,28.95,28.95,36500.0,18.9048,18.9179,18.8983,18.8983,36500.0
2006-05-16 14:00:00,28.95,28.96,28.95,28.96,49500.0,18.8983,18.9048,18.8983,18.9048,49500.0
2006-05-16 14:10:00,28.96,28.96,28.93,28.93,21700.0,18.9048,18.9048,18.8853,18.8853,21700.0
2006-05-16 14:20:00,28.93,28.94,28.92,28.92,63100.0,18.8853,18.8918,18.8787,18.8787,63100.0
2006-05-16 14:30:00,28.93,28.97,28.89,28.89,30800.0,18.8853,18.9114,18.8591,18.8591,30800.0
2006-05-16 14:40:00,28.89,28.92,28.87,28.89,21900.0,18.8591,18.8787,18.8461,18.8591,21900.0
2006-05-16 14:50:00,28.9,28.91,28.87,28.88,25300.0,18.8657,18.8722,18.8461,18.8526,25300.0
2006-05-16 15:00:00,28.89,28.91,28.88,28.91,45200.0,18.8591,18.8722,18.8526,18.8722,45200.0
2006-05-16 15:10:00,28.91,28.91,28.88,28.9,39800.0,18.8722,18.8722,18.8526,18.8657,39800.0
2006-05-16 15:20:00,28.9,28.91,28.88,28.91,38200.0,18.8657,18.8722,18.8526,18.8722,38200.0
2006-05-16 15:30:00,28.9,28.91,28.87,28.9,50500.0,18.8657,18.8722,18.8461,18.8657,50500.0
2006-05-16 15:40:00,28.89,28.89,28.86,28.89,231000.0,18.8591,18.8591,18.8396,18.8591,231000.0
2006-05-16 15:50:00,28.88,28.89,28.86,28.89,130700.0,18.8526,18.8591,18.8396,18.8591,130700.0
2006-05-17 09:30:00,28.7,28.75,28.7,28.71,92400.0,18.7351,18.7678,18.7351,18.7416,92400.0
2006-05-17 09:40:00,28.73,28.75,28.55,28.62,112500.0,18.7547,18.7678,18.6372,18.6829,112500.0
2006-05-17 09:50:00,28.64,28.71,28.63,28.69,151200.0,18.6959,18.7416,18.6894,18.7286,151200.0
2006-05-17 10:00:00,28.7,28.7,28.67,28.67,89000.0,18.7351,18.7351,18.7155,18.7155,89000.0
2006-05-17 10:10:00,28.69,28.7,28.61,28.68,56700.0,18.7286,18.7351,18.6764,18.7221,56700.0
2006-05-17 10:20:00,28.68,28.7,28.64,28.65,37700.0,18.7221,18.7351,18.6959,18.7025,37700.0
2006-05-17 10:30:00,28.63,28.65,28.62,28.62,63200.0,18.6894,18.7025,18.6829,18.6829,63200.0
2006-05-17 10:40:00,28.62,28.65,28.62,28.63,45100.0,18.6829,18.7025,18.6829,18.6894,45100.0
2006-05-17 10:50:00,28.64,28.65,28.61,28.61,41700.0,18.6959,18.7025,18.6764,18.6764,41700.0
2006-05-17 11:00:00,28.62,28.62,28.56,28.58,95200.0,18.6829,18.6829,18.6437,18.6568,95200.0
2006-05-17 11:10:00,28.58,28.58,28.5,28.52,63400.0,18.6568,18.6568,18.6046,18.6176,63400.0
2006-05-17 11:20:00,28.51,28.55,28.41,28.42,146200.0,18.6111,18.6372,18.5458,18.5523,146200.0
2006-05-17 11:30:00,28.4,28.45,28.36,28.41,67700.0,18.5393,18.5719,18.5132,18.5458,67700.0
2006-05-17 11:40:00,28.43,28.43,28.39,28.4,28000.0,18.5589,18.5589,18.5327,18.5393,28000.0
2006-05-17 11:50:00,28.4,28.45,28.39,28.43,28200.0,18.5393,18.5719,18.5327,18.5589,28200.0
2006-05-17 12:00:00,28.43,28.48,28.42,28.48,19300.0,18.5589,18.5915,18.5523,18.5915,19300.0
2006-05-17 12:10:00,28.47,28.53,28.47,28.53,21000.0,18.585,18.6241,18.585,18.6241,21000.0
2006-05-17 12:20:00,28.53,28.54,28.46,28.47,39100.0,18.6241,18.6307,18.5784,18.585,39100.0
2006-05-17 12:30:00,28.48,28.51,28.43,28.44,107400.0,18.5915,18.6111,18.5589,18.5654,107400.0
2006-05-17 12:40:00,28.47,28.47,28.42,28.43,25700.0,18.585,18.585,18.5523,18.5589,25700.0
2006-05-17 12:50:00,28.44,28.46,28.43,28.46,35400.0,18.5654,18.5784,18.5589,18.5784,35400.0
2006-05-17 13:00:00,28.46,28.53,28.46,28.51,41100.0,18.5784,18.6241,18.5784,18.6111,41100.0
2006-05-17 13:10:00,28.5,28.54,28.48,28.51,41500.0,18.6046,18.6307,18.5915,18.6111,41500.0
2006-05-17 13:20:00,28.52,28.54,28.49,28.54,21700.0,18.6176,18.6307,18.598,18.6307,21700.0
2006-05-17 13:30:00,28.53,28.57,28.51,28.53,26400.0,18.6241,18.6502,18.6111,18.6241,26400.0
2006-05-17 13:40:00,28.53,28.56,28.5,28.56,17800.0,18.6241,18.6437,18.6046,18.6437,17800.0
2006-05-17 13:50:00,28.56,28.61,28.56,28.59,43500.0,18.6437,18.6764,18.6437,18.6633,43500.0
2006-05-17 14:00:00,28.6,28.6,28.54,28.55,58400.0,18.6698,18.6698,18.6307,18.6372,58400.0
2006-05-17 14:10:00,28.55,28.56,28.42,28.45,51800.0,18.6372,18.6437,18.5523,18.5719,51800.0
2006-05-17 14:20:00,28.45,28.49,28.45,28.47,20100.0,18.5719,18.598,18.5719,18.585,20100.0
2006-05-17 14:30:00,28.48,28.5,28.4,28.42,31900.0,18.5915,18.6046,18.5393,18.5523,31900.0
2006-05-17 14:40:00,28.44,28.52,28.42,28.45,78100.0,18.5654,18.6176,18.5523,18.5719,78100.0
2006-05-17 14:50:00,28.45,28.46,28.41,28.41,82000.0,18.5719,18.5784,18.5458,18.5458,82000.0
2006-05-17 15:00:00,28.43,28.51,28.42,28.51,42900.0,18.5589,18.6111,18.5523,18.6111,42900.0
2006-05-17 15:10:00,28.5,28.51,28.42,28.43,47200.0,18.6046,18.6111,18.5523,18.5589,47200.0
2006-05-17 15:20:00,28.43,28.47,28.42,28.46,32600.0,18.5589,18.585,18.5523,18.5784,32600.0
2006-05-17 15:30:00,28.45,28.48,28.4,28.45,62900.0,18.5719,18.5915,18.5393,18.5719,62900.0
2006-05-17 15:40:00,28.44,28.44,28.4,28.4,85800.0,18.5654,18.5654,18.5393,18.5393,85800.0
2006-05-17 15:50:00,28.41,28.42,28.38,28.4,119600.0,18.5458,18.5523,18.5262,18.5393,119600.0
2006-05-18 09:30:00,28.4,28.81,28.4,28.73,122700.0,18.5393,18.8069,18.5393,18.7547,122700.0
2006-05-18 09:40:00,28.73,28.81,28.69,28.7,116800.0,18.7547,18.8069,18.7286,18.7351,116800.0
2006-05-18 09:50:00,28.7,28.75,28.69,28.75,154300.0,18.7351,18.7678,18.7286,18.7678,154300.0
2006-05-18 10:00:00,28.76,28.78,28.64,28.65,74800.0,18.7743,18.7873,18.6959,18.7025,74800.0
2006-05-18 10:10:00,28.64,28.73,28.64,28.67,123100.0,18.6959,18.7547,18.6959,18.7155,123100.0
2006-05-18 10:20:00,28.67,28.75,28.65,28.74,114500.0,18.7155,18.7678,18.7025,18.7612,114500.0
2006-05-18 10:30:00,28.74,28.76,28.72,28.73,61700.0,18.7612,18.7743,18.7482,18.7547,61700.0
2006-05-18 10:40:00,28.75,28.76,28.72,28.74,20600.0,18.7678,18.7743,18.7482,18.7612,20600.0
2006-05-18 10:50:00,28.75,28.75,28.69,28.71,175300.0,18.7678,18.7678,18.7286,18.7416,175300.0
2006-05-18 11:00:00,28.72,28.72,28.55,28.58,79800.0,18.7482,18.7482,18.6372,18.6568,79800.0
2006-05-18 11:10:00,28.58,28.6,28.5,28.51,105200.0,18.6568,18.6698,18.6046,18.6111,105200.0
2006-05-18 11:20:00,28.51,28.6,28.5,28.57,109100.0,18.6111,18.6698,18.6046,18.6502,109100.0
2006-05-18 11:30:00,28.57,28.62,28.56,28.61,259600.0,18.6502,18.6829,18.6437,18.6764,259600.0
2006-05-18 11:40:00,28.61,28.64,28.6,28.61,27900.0,18.6764,18.6959,18.6698,18.6764,27900.0
2006-05-18 11:50:00,28.61,28.61,28.51,28.58,31200.0,18.6764,18.6764,18.6111,18.6568,31200.0
2006-05-18 12:00:00,28.58,28.64,28.53,28.64,72500.0,18.6568,18.6959,18.6241,18.6959,72500.0
2006-05-18 12:10:00,28.64,28.65,28.5,28.51,51500.0,18.6959,18.7025,18.6046,18.6111,51500.0
2006-05-18 12:20:00,28.51,28.59,28.48,28.59,31500.0,18.6111,18.6633,18.5915,18.6633,31500.0
2006-05-18 12:30:00,28.59,28.62,28.58,28.6,37300.0,18.6633,18.6829,18.6568,18.6698,37300.0
2006-05-18 12:40:00,28.61,28.69,28.61,28.68,32700.0,18.6764,18.7286,18.6764,18.7221,32700.0
2006-05-18 12:50:00,28.69,28.7,28.67,28.69,46700.0,18.7286,18.7351,18.7155,18.7286,46700.0
2006-05-18 13:00:00,28.7,28.7,28.63,28.63,91400.0,18.7351,18.7351,18.6894,18.6894,91400.0
2006-05-18 13:10:00,28.64,28.65,28.6,28.65,23600.0,18.6959,18.7025,18.6698,18.7025,23600.0
2006-05-18 13:20:00,28.65,28.65,28.63,28.64,86400.0,18.7025,18.7025,18.6894,18.6959,86400.0
2006-05-18 13:30:00,28.65,28.65,28.63,28.65,63900.0,18.7025,18.7025,18.6894,18.7025,63900.0
2006-05-18 13:40:00,28.65,28.67,28.63,28.65,176700.0,18.7025,18.7155,18.6894,18.7025,176700.0
2006-05-18 13:50:00,28.65,28.69,28.63,28.67,82900.0,18.7025,18.7286,18.6894,18.7155,82900.0
2006-05-18 14:00:00,28.68,28.68,28.6,28.63,68900.0,18.7221,18.7221,18.6698,18.6894,68900.0
2006-05-18 14:10:00,28.63,28.65,28.6,28.61,51700.0,18.6894,18.7025,18.6698,18.6764,51700.0
2006-05-18 14:20:00,28.61,28.61,28.56,28.56,86800.0,18.6764,18.6764,18.6437,18.6437,86800.0
2006-05-18 14:30:00,28.56,28.59,28.54,28.55,105200.0,18.6437,18.6633,18.6307,18.6372,105200.0
2006-05-18 14:40:00,28.56,28.56,28.53,28.54,96200.0,18.6437,18.6437,18.6241,18.6307,96200.0
2006-05-18 14:50:00,28.54,28.55,28.5,28.51,59800.0,18.6307,18.6372,18.6046,18.6111,59800.0
2006-05-18 15:00:00,28.53,28.54,28.43,28.43,74600.0,18.6241,18.6307,18.5589,18.5589,74600.0
2006-05-18 15:10:00,28.43,28.44,28.39,28.41,133100.0,18.5589,18.5654,18.5327,18.5458,133100.0
2006-05-18 15:20:00,28.4,28.4,28.35,28.35,96700.0,18.5393,18.5393,18.5066,18.5066,96700.0
2006-05-18 15:30:00,28.36,28.4,28.35,28.4,110900.0,18.5132,18.5393,18.5066,18.5393,110900.0
2006-05-18 15:40:00,28.4,28.45,28.37,28.43,244700.0,18.5393,18.5719,18.5197,18.5589,244700.0
2006-05-18 15:50:00,28.43,28.54,28.41,28.41,271200.0,18.5589,18.6307,18.5458,18.5458,271200.0
2006-05-19 09:30:00,28.25,28.39,28.21,28.38,360800.0,18.4414,18.5327,18.4152,18.5262,360800.0
2006-05-19 09:40:00,28.38,28.48,28.35,28.44,93600.0,18.5262,18.5915,18.5066,18.5654,93600.0
2006-05-19 09:50:00,28.43,28.46,28.37,28.42,42100.0,18.5589,18.5784,18.5197,18.5523,42100.0
2006-05-19 10:00:00,28.42,28.46,28.36,28.42,79700.0,18.5523,18.5784,18.5132,18.5523,79700.0
2006-05-19 10:10:00,28.42,28.44,28.27,28.27,76500.0,18.5523,18.5654,18.4544,18.4544,76500.0
2006-05-19 10:20:00,28.27,28.27,28.18,28.18,124500.0,18.4544,18.4544,18.3957,18.3957,124500.0
2006-05-19 10:30:00,28.18,28.25,28.12,28.15,111200.0,18.3957,18.4414,18.3565,18.3761,111200.0
2006-05-19 10:40:00,28.14,28.22,28.13,28.22,70500.0,18.3695,18.4218,18.363,18.4218,70500.0
2006-05-19 10:50:00,28.22,28.25,28.21,28.25,21400.0,18.4218,18.4414,18.4152,18.4414,21400.0
2006-05-19 11:00:00,28.26,28.3,28.25,28.27,199200.0,18.4479,18.474,18.4414,18.4544,199200.0
2006-05-19 11:10:00,28.27,28.4,28.25,28.4,124800.0,18.4544,18.5393,18.4414,18.5393,124800.0
2006-05-19 11:20:00,28.4,28.5,28.4,28.42,137400.0,18.5393,18.6046,18.5393,18.5523,137400.0
2006-05-19 11:30:00,28.45,28.51,28.42,28.42,113000.0,18.5719,18.6111,18.5523,18.5523,113000.0
2006-05-19 11:40:00,28.42,28.44,28.39,28.4,14900.0,18.5523,18.5654,18.5327,18.5393,14900.0
2006-05-19 11:50:00,28.39,28.42,28.34,28.42,15800.0,18.5327,18.5523,18.5001,18.5523,15800.0
2006-05-19 12:00:00,28.42,28.5,28.39,28.5,34800.0,18.5523,18.6046,18.5327,18.6046,34800.0
2006-05-19 12:10:00,28.5,28.5,28.44,28.44,31900.0,18.6046,18.6046,18.5654,18.5654,31900.0
2006-05-19 12:20:00,28.44,28.52,28.44,28.5,101700.0,18.5654,18.6176,18.5654,18.6046,101700.0
2006-05-19 12:30:00,28.5,28.56,28.45,28.55,62800.0,18.6046,18.6437,18.5719,18.6372,62800.0
2006-05-19 12:40:00,28.55,28.6,28.5,28.51,67800.0,18.6372,18.6698,18.6046,18.6111,67800.0
2006-05-19 12:50:00,28.52,28.53,28.5,28.52,14400.0,18.6176,18.6241,18.6046,18.6176,14400.0
2006-05-19 13:00:00,28.52,28.55,28.5,28.52,20600.0,18.6176,18.6372,18.6046,18.6176,20600.0
2006-05-19 13:10:00,28.52,28.55,28.51,28.54,49000.0,18.6176,18.6372,18.6111,18.6307,49000.0
2006-05-19 13:20:00,28.55,28.59,28.54,28.55,111500.0,18.6372,18.6633,18.6307,18.6372,111500.0
2006-05-19 13:30:00,28.57,28.57,28.53,28.56,17500.0,18.6502,18.6502,18.6241,18.6437,17500.0
2006-05-19 13:40:00,28.56,28.63,28.55,28.62,18600.0,18.6437,18.6894,18.6372,18.6829,18600.0
2006-05-19 13:50:00,28.63,28.64,28.6,28.6,108500.0,18.6894,18.6959,18.6698,18.6698,108500.0
2006-05-19 14:00:00,28.6,28.61,28.57,28.61,38800.0,18.6698,18.6764,18.6502,18.6764,38800.0
2006-05-19 14:10:00,28.6,28.62,28.55,28.55,10800.0,18.6698,18.6829,18.6372,18.6372,10800.0
2006-05-19 14:20:00,28.56,28.58,28.55,28.57,2900.0,18.6437,18.6568,18.6372,18.6502,2900.0
2006-05-19 14:30:00,28.58,28.58,28.51,28.54,202400.0,18.6568,18.6568,18.6111,18.6307,202400.0
2006-05-19 14:40:00,28.53,28.57,28.53,28.55,54500.0,18.6241,18.6502,18.6241,18.6372,54500.0
2006-05-19 14:50:00,28.55,28.58,28.54,28.56,67800.0,18.6372,18.6568,18.6307,18.6437,67800.0
2006-05-19 15:00:00,28.56,28.57,28.53,28.53,28800.0,18.6437,18.6502,18.6241,18.6241,28800.0
2006-05-19 15:10:00,28.54,28.55,28.46,28.5,38800.0,18.6307,18.6372,18.5784,18.6046,38800.0
2006-05-19 15:20:00,28.51,28.55,28.46,28.54,43900.0,18.6111,18.6372,18.5784,18.6307,43900.0
2006-05-19 15:30:00,28.55,28.55,28.5,28.53,102500.0,18.6372,18.6372,18.6046,18.6241,102500.0
2006-05-19 15:40:00,28.51,28.55,28.51,28.53,48700.0,18.6111,18.6372,18.6111,18.6241,48700.0
2006-05-19 15:50:00,28.54,28.56,28.53,28.54,104100.0,18.6307,18.6437,18.6241,18.6307,104100.0
2006-05-22 09:30:00,28.36,28.48,28.25,28.41,66700.0,18.5132,18.5915,18.4414,18.5458,66700.0
2006-05-22 09:40:00,28.41,28.51,28.29,28.33,54800.0,18.5458,18.6111,18.4675,18.4936,54800.0
2006-05-22 09:50:00,28.33,28.41,28.27,28.27,56800.0,18.4936,18.5458,18.4544,18.4544,56800.0
2006-05-22 10:00:00,28.27,28.3,28.22,28.22,63500.0,18.4544,18.474,18.4218,18.4218,63500.0
2006-05-22 10:10:00,28.23,28.25,28.13,28.18,60000.0,18.4283,18.4414,18.363,18.3957,60000.0
2006-05-22 10:20:00,28.17,28.24,28.17,28.19,46900.0,18.3891,18.4348,18.3891,18.4022,46900.0
2006-05-22 10:30:00,28.2,28.31,28.2,28.25,43200.0,18.4087,18.4805,18.4087,18.4414,43200.0
2006-05-22 10:40:00,28.25,28.32,28.23,28.32,92900.0,18.4414,18.4871,18.4283,18.4871,92900.0
2006-05-22 10:50:00,28.33,28.38,28.3,28.33,80700.0,18.4936,18.5262,18.474,18.4936,80700.0
2006-05-22 11:00:00,28.33,28.34,28.32,28.33,23600.0,18.4936,18.5001,18.4871,18.4936,23600.0
2006-05-22 11:10:00,28.33,28.33,28.22,28.23,38700.0,18.4936,18.4936,18.4218,18.4283,38700.0
2006-05-22 11:20:00,28.23,28.29,28.23,28.28,23400.0,18.4283,18.4675,18.4283,18.4609,23400.0
2006-05-22 11:30:00,28.3,28.38,28.26,28.26,24500.0,18.474,18.5262,18.4479,18.4479,24500.0
2006-05-22 11:40:00,28.25,28.27,28.16,28.16,46000.0,18.4414,18.4544,18.3826,18.3826,46000.0
2006-05-22 11:50:00,28.16,28.32,28.14,28.3,39500.0,18.3826,18.4871,18.3695,18.474,39500.0
2006-05-22 12:00:00,28.29,28.34,28.27,28.28,60100.0,18.4675,18.5001,18.4544,18.4609,60100.0
2006-05-22 12:10:00,28.29,28.3,28.25,28.3,33700.0,18.4675,18.474,18.4414,18.474,33700.0
2006-05-22 12:20:00,28.3,28.3,28.27,28.27,39600.0,18.474,18.474,18.4544,18.4544,39600.0
2006-05-22 12:30:00,28.27,28.3,28.27,28.3,46200.0,18.4544,18.474,18.4544,18.474,46200.0
2006-05-22 12:40:00,28.28,28.3,28.27,28.28,19200.0,18.4609,18.474,18.4544,18.4609,19200.0
2006-05-22 12:50:00,28.28,28.29,28.23,28.25,58800.0,18.4609,18.4675,18.4283,18.4414,58800.0
2006-05-22 13:00:00,28.26,28.29,28.2,28.22,20000.0,18.4479,18.4675,18.4087,18.4218,20000.0
2006-05-22 13:10:00,28.22,28.23,28.17,28.18,24900.0,18.4218,18.4283,18.3891,18.3957,24900.0
2006-05-22 13:20:00,28.17,28.17,28.11,28.17,127400.0,18.3891,18.3891,18.35,18.3891,127400.0
2006-05-22 13:30:00,28.17,28.19,28.15,28.19,18900.0,18.3891,18.4022,18.3761,18.4022,18900.0
2006-05-22 13:40:00,28.21,28.25,28.19,28.24,10500.0,18.4152,18.4414,18.4022,18.4348,10500.0
2006-05-22 13:50:00,28.24,28.29,28.22,28.26,20300.0,18.4348,18.4675,18.4218,18.4479,20300.0
2006-05-22 14:00:00,28.27,28.27,28.17,28.21,24100.0,18.4544,18.4544,18.3891,18.4152,24100.0
2006-05-22 14:10:00,28.2,28.37,28.19,28.31,35600.0,18.4087,18.5197,18.4022,18.4805,35600.0
2006-05-22 14:20:00,28.34,28.37,28.29,28.35,18100.0,18.5001,18.5197,18.4675,18.5066,18100.0
2006-05-22 14:30:00,28.34,28.34,28.27,28.32,19800.0,18.5001,18.5001,18.4544,18.4871,19800.0
2006-05-22 14:40:00,28.3,28.3,28.24,28.28,15100.0,18.474,18.474,18.4348,18.4609,15100.0
2006-05-22 14:50:00,28.28,28.31,28.24,28.27,28700.0,18.4609,18.4805,18.4348,18.4544,28700.0
2006-05-22 15:00:00,28.26,28.29,28.22,28.26,47300.0,18.4479,18.4675,18.4218,18.4479,47300.0
2006-05-22 15:10:00,28.26,28.3,28.19,28.22,60000.0,18.4479,18.474,18.4022,18.4218,60000.0
2006-05-22 15:20:00,28.2,28.3,28.19,28.29,67700.0,18.4087,18.474,18.4022,18.4675,67700.0
2006-05-22 15:30:00,28.3,28.37,28.28,28.36,70500.0,18.474,18.5197,18.4609,18.5132,70500.0
2006-05-22 15:40:00,28.36,28.36,28.25,28.27,65500.0,18.5132,18.5132,18.4414,18.4544,65500.0
2006-05-22 15:50:00,28.26,28.26,28.17,28.18,144000.0,18.4479,18.4479,18.3891,18.3957,144000.0
2006-05-23 09:30:00,28.21,28.21,27.99,28.18,102700.0,18.4152,18.4152,18.2716,18.3957,102700.0
2006-05-23 09:40:00,28.13,28.16,28.0,28.05,43000.0,18.363,18.3826,18.2782,18.3108,43000.0
2006-05-23 09:50:00,28.04,28.16,28.04,28.13,71700.0,18.3043,18.3826,18.3043,18.363,71700.0
2006-05-23 10:00:00,28.14,28.44,28.14,28.34,160800.0,18.3695,18.5654,18.3695,18.5001,160800.0
2006-05-23 10:10:00,28.33,28.42,28.25,28.25,81200.0,18.4936,18.5523,18.4414,18.4414,81200.0
2006-05-23 10:20:00,28.25,28.35,28.25,28.26,66300.0,18.4414,18.5066,18.4414,18.4479,66300.0
2006-05-23 10:30:00,28.27,28.27,28.2,28.24,85800.0,18.4544,18.4544,18.4087,18.4348,85800.0
2006-05-23 10:40:00,28.25,28.26,28.17,28.19,55500.0,18.4414,18.4479,18.3891,18.4022,55500.0
2006-05-23 10:50:00,28.2,28.25,28.13,28.13,52000.0,18.4087,18.4414,18.363,18.363,52000.0
2006-05-23 11:00:00,28.12,28.12,28.01,28.02,100600.0,18.3565,18.3565,18.2847,18.2912,100600.0
2006-05-23 11:10:00,28.01,28.22,28.01,28.21,56100.0,18.2847,18.4218,18.2847,18.4152,56100.0
2006-05-23 11:20:00,28.21,28.22,28.15,28.16,27500.0,18.4152,18.4218,18.3761,18.3826,27500.0
2006-05-23 11:30:00,28.16,28.24,28.15,28.23,33500.0,18.3826,18.4348,18.3761,18.4283,33500.0
2006-05-23 11:40:00,28.24,28.3,28.24,28.28,36000.0,18.4348,18.474,18.4348,18.4609,36000.0
2006-05-23 11:50:00,28.28,28.3,28.2,28.21,26600.0,18.4609,18.474,18.4087,18.4152,26600.0
2006-05-23 12:00:00,28.23,28.23,28.15,28.17,29400.0,18.4283,18.4283,18.3761,18.3891,29400.0
2006-05-23 12:10:00,28.17,28.17,28.13,28.14,40500.0,18.3891,18.3891,18.363,18.3695,40500.0
2006-05-23 12:20:00,28.14,28.19,28.13,28.14,26700.0,18.3695,18.4022,18.363,18.3695,26700.0
2006-05-23 12:30:00,28.13,28.13,28.05,28.12,45500.0,18.363,18.363,18.3108,18.3565,45500.0
2006-05-23 12:40:00,28.12,28.2,28.11,28.18,56800.0,18.3565,18.4087,18.35,18.3957,56800.0
2006-05-23 12:50:00,28.18,28.18,28.14,28.18,29600.0,18.3957,18.3957,18.3695,18.3957,29600.0
2006-05-23 13:00:00,28.17,28.2,28.17,28.19,25900.0,18.3891,18.4087,18.3891,18.4022,25900.0
2006-05-23 13:10:00,28.19,28.2,28.18,28.19,17500.0,18.4022,18.4087,18.3957,18.4022,17500.0
2006-05-23 13:20:00,28.19,28.22,28.18,28.22,24500.0,18.4022,18.4218,18.3957,18.4218,24500.0
2006-05-23 13:30:00,28.23,28.3,28.22,28.26,22200.0,18.4283,18.474,18.4218,18.4479,22200.0
2006-05-23 13:40:00,28.26,28.3,28.26,28.28,26300.0,18.4479,18.474,18.4479,18.4609,26300.0
2006-05-23 13:50:00,28.3,28.3,28.24,28.24,14000.0,18.474,18.474,18.4348,18.4348,14000.0
2006-05-23 14:00:00,28.24,28.25,28.2,28.2,11900.0,18.4348,18.4414,18.4087,18.4087,11900.0
2006-05-23 14:10:00,28.2,28.2,28.13,28.13,24300.0,18.4087,18.4087,18.363,18.363,24300.0
2006-05-23 14:20:00,28.13,28.19,28.1,28.18,26500.0,18.363,18.4022,18.3434,18.3957,26500.0
2006-05-23 14:30:00,28.17,28.22,28.16,28.2,21100.0,18.3891,18.4218,18.3826,18.4087,21100.0
2006-05-23 14:40:00,28.19,28.21,28.13,28.15,24400.0,18.4022,18.4152,18.363,18.3761,24400.0
2006-05-23 14:50:00,28.15,28.18,28.1,28.16,27200.0,18.3761,18.3957,18.3434,18.3826,27200.0
2006-05-23 15:00:00,28.15,28.18,28.12,28.18,27300.0,18.3761,18.3957,18.3565,18.3957,27300.0
2006-05-23 15:10:00,28.18,28.2,28.15,28.18,31200.0,18.3957,18.4087,18.3761,18.3957,31200.0
2006-05-23 15:20:00,28.17,28.19,28.14,28.15,47000.0,18.3891,18.4022,18.3695,18.3761,47000.0
2006-05-23 15:30:00,28.16,28.18,28.14,28.16,42800.0,18.3826,18.3957,18.3695,18.3826,42800.0
2006-05-23 15:40:00,28.16,28.17,28.08,28.09,73700.0,18.3826,18.3891,18.3304,18.3369,73700.0
2006-05-23 15:50:00,28.09,28.11,28.0,28.01,114000.0,18.3369,18.35,18.2782,18.2847,114000.0
2006-05-24 09:30:00,27.92,27.98,27.72,27.74,84500.0,18.2259,18.2651,18.0954,18.1084,84500.0
2006-05-24 09:40:00,27.74,28.0,27.74,27.98,130100.0,18.1084,18.2782,18.1084,18.2651,130100.0
2006-05-24 09:50:00,27.98,27.99,27.78,27.86,100400.0,18.2651,18.2716,18.1345,18.1868,100400.0
2006-05-24 10:00:00,27.87,28.09,27.85,28.08,189600.0,18.1933,18.3369,18.1802,18.3304,189600.0
2006-05-24 10:10:00,28.07,28.14,27.97,27.99,140700.0,18.3239,18.3695,18.2586,18.2716,140700.0
2006-05-24 10:20:00,27.99,28.0,27.96,28.0,63500.0,18.2716,18.2782,18.252,18.2782,63500.0
2006-05-24 10:30:00,27.99,28.05,27.97,28.04,125200.0,18.2716,18.3108,18.2586,18.3043,125200.0
2006-05-24 10:40:00,28.05,28.05,27.97,27.98,28900.0,18.3108,18.3108,18.2586,18.2651,28900.0
2006-05-24 10:50:00,27.99,28.05,27.99,28.03,52500.0,18.2716,18.3108,18.2716,18.2977,52500.0
2006-05-24 11:00:00,28.03,28.04,27.98,28.03,32800.0,18.2977,18.3043,18.2651,18.2977,32800.0
2006-05-24 11:10:00,28.03,28.06,27.94,27.98,56900.0,18.2977,18.3173,18.239,18.2651,56900.0
2006-05-24 11:20:00,27.97,28.0,27.91,27.96,40200.0,18.2586,18.2782,18.2194,18.252,40200.0
2006-05-24 11:30:00,27.95,27.95,27.84,27.9,56700.0,18.2455,18.2455,18.1737,18.2129,56700.0
2006-05-24 11:40:00,27.89,27.98,27.88,27.92,53700.0,18.2064,18.2651,18.1998,18.2259,53700.0
2006-05-24 11:50:00,27.92,27.92,27.8,27.91,81100.0,18.2259,18.2259,18.1476,18.2194,81100.0
2006-05-24 12:00:00,27.92,27.99,27.91,27.97,47500.0,18.2259,18.2716,18.2194,18.2586,47500.0
2006-05-24 12:10:00,27.96,28.0,27.95,28.0,37000.0,18.252,18.2782,18.2455,18.2782,37000.0
2006-05-24 12:20:00,27.99,27.99,27.91,27.94,55700.0,18.2716,18.2716,18.2194,18.239,55700.0
2006-05-24 12:30:00,27.97,28.0,27.95,27.95,29500.0,18.2586,18.2782,18.2455,18.2455,29500.0
2006-05-24 12:40:00,27.95,27.99,27.93,27.99,35800.0,18.2455,18.2716,18.2325,18.2716,35800.0
2006-05-24 12:50:00,27.99,28.02,27.9,27.91,20100.0,18.2716,18.2912,18.2129,18.2194,20100.0
2006-05-24 13:00:00,27.9,27.94,27.82,27.92,30400.0,18.2129,18.239,18.1607,18.2259,30400.0
2006-05-24 13:10:00,27.92,27.96,27.84,27.88,22500.0,18.2259,18.252,18.1737,18.1998,22500.0
2006-05-24 13:20:00,27.9,27.95,27.83,27.84,40000.0,18.2129,18.2455,18.1672,18.1737,40000.0
2006-05-24 13:30:00,27.82,27.94,27.8,27.92,25600.0,18.1607,18.239,18.1476,18.2259,25600.0
2006-05-24 13:40:00,27.9,28.0,27.85,27.99,53800.0,18.2129,18.2782,18.1802,18.2716,53800.0
2006-05-24 13:50:00,28.0,28.0,27.93,27.94,36700.0,18.2782,18.2782,18.2325,18.239,36700.0
2006-05-24 14:00:00,27.94,28.0,27.92,27.92,46800.0,18.239,18.2782,18.2259,18.2259,46800.0
2006-05-24 14:10:00,27.94,28.0,27.92,27.99,47600.0,18.239,18.2782,18.2259,18.2716,47600.0
2006-05-24 14:20:00,27.99,27.99,27.87,27.91,58100.0,18.2716,18.2716,18.1933,18.2194,58100.0
2006-05-24 14:30:00,27.9,28.01,27.87,28.0,62000.0,18.2129,18.2847,18.1933,18.2782,62000.0
2006-05-24 14:40:00,27.99,28.08,27.97,28.07,34500.0,18.2716,18.3304,18.2586,18.3239,34500.0
2006-05-24 14:50:00,28.07,28.09,27.89,27.99,29100.0,18.3239,18.3369,18.2064,18.2716,29100.0
2006-05-24 15:00:00,27.99,27.99,27.87,27.92,97500.0,18.2716,18.2716,18.1933,18.2259,97500.0
2006-05-24 15:10:00,27.92,27.99,27.86,27.93,60900.0,18.2259,18.2716,18.1868,18.2325,60900.0
2006-05-24 15:20:00,27.96,27.98,27.9,27.93,54000.0,18.252,18.2651,18.2129,18.2325,54000.0
2006-05-24 15:30:00,27.93,28.11,27.93,28.09,136900.0,18.2325,18.35,18.2325,18.3369,136900.0
2006-05-24 15:40:00,28.09,28.11,28.01,28.06,156000.0,18.3369,18.35,18.2847,18.3173,156000.0
2006-05-24 15:50:00,28.05,28.08,28.01,28.02,212100.0,18.3108,18.3304,18.2847,18.2912,212100.0
2006-05-25 09:30:00,28.39,28.4,28.2,28.22,69300.0,18.5327,18.5393,18.4087,18.4218,69300.0
2006-05-25 09:40:00,28.21,28.35,28.08,28.23,91000.0,18.4152,18.5066,18.3304,18.4283,91000.0
2006-05-25 09:50:00,28.23,28.32,28.05,28.19,54500.0,18.4283,18.4871,18.3108,18.4022,54500.0
2006-05-25 10:00:00,28.22,28.37,28.13,28.13,119300.0,18.4218,18.5197,18.363,18.363,119300.0
2006-05-25 10:10:00,28.13,28.19,28.03,28.19,40900.0,18.363,18.4022,18.2977,18.4022,40900.0
2006-05-25 10:20:00,28.17,28.19,28.04,28.07,55800.0,18.3891,18.4022,18.3043,18.3239,55800.0
2006-05-25 10:30:00,28.08,28.15,28.06,28.09,51700.0,18.3304,18.3761,18.3173,18.3369,51700.0
2006-05-25 10:40:00,28.09,28.25,28.08,28.13,94000.0,18.3369,18.4414,18.3304,18.363,94000.0
2006-05-25 10:50:00,28.16,28.16,28.08,28.13,25400.0,18.3826,18.3826,18.3304,18.363,25400.0
2006-05-25 11:00:00,28.13,28.18,28.09,28.17,40500.0,18.363,18.3957,18.3369,18.3891,40500.0
2006-05-25 11:10:00,28.19,28.22,28.13,28.17,37800.0,18.4022,18.4218,18.363,18.3891,37800.0
2006-05-25 11:20:00,28.16,28.17,28.11,28.17,21200.0,18.3826,18.3891,18.35,18.3891,21200.0
2006-05-25 11:30:00,28.16,28.22,28.15,28.19,44600.0,18.3826,18.4218,18.3761,18.4022,44600.0
2006-05-25 11:40:00,28.19,28.31,28.19,28.3,132100.0,18.4022,18.4805,18.4022,18.474,132100.0
2006-05-25 11:50:00,28.29,28.31,28.21,28.29,58000.0,18.4675,18.4805,18.4152,18.4675,58000.0
2006-05-25 12:00:00,28.29,28.32,28.21,28.22,46800.0,18.4675,18.4871,18.4152,18.4218,46800.0
2006-05-25 12:10:00,28.22,28.26,28.2,28.23,33800.0,18.4218,18.4479,18.4087,18.4283,33800.0
2006-05-25 12:20:00,28.25,28.25,28.21,28.24,28500.0,18.4414,18.4414,18.4152,18.4348,28500.0
2006-05-25 12:30:00,28.23,28.24,28.16,28.17,29400.0,18.4283,18.4348,18.3826,18.3891,29400.0
2006-05-25 12:40:00,28.17,28.23,28.16,28.2,57600.0,18.3891,18.4283,18.3826,18.4087,57600.0
2006-05-25 12:50:00,28.2,28.23,28.18,28.19,37700.0,18.4087,18.4283,18.3957,18.4022,37700.0
2006-05-25 13:00:00,28.2,28.21,28.18,28.19,28500.0,18.4087,18.4152,18.3957,18.4022,28500.0
2006-05-25 13:10:00,28.21,28.22,28.2,28.2,18300.0,18.4152,18.4218,18.4087,18.4087,18300.0
2006-05-25 13:20:00,28.22,28.28,28.22,28.27,73100.0,18.4218,18.4609,18.4218,18.4544,73100.0
2006-05-25 13:30:00,28.27,28.36,28.27,28.35,114500.0,18.4544,18.5132,18.4544,18.5066,114500.0
2006-05-25 13:40:00,28.35,28.4,28.35,28.37,45200.0,18.5066,18.5393,18.5066,18.5197,45200.0
2006-05-25 13:50:00,28.38,28.39,28.28,28.28,36100.0,18.5262,18.5327,18.4609,18.4609,36100.0
2006-05-25 14:00:00,28.3,28.36,28.29,28.35,31900.0,18.474,18.5132,18.4675,18.5066,31900.0
2006-05-25 14:10:00,28.35,28.35,28.29,28.35,30200.0,18.5066,18.5066,18.4675,18.5066,30200.0
2006-05-25 14:20:00,28.35,28.39,28.3,28.31,45000.0,18.5066,18.5327,18.474,18.4805,45000.0
2006-05-25 14:30:00,28.31,28.33,28.3,28.31,41300.0,18.4805,18.4936,18.474,18.4805,41300.0
2006-05-25 14:40:00,28.31,28.32,28.29,28.29,46600.0,18.4805,18.4871,18.4675,18.4675,46600.0
2006-05-25 14:50:00,28.29,28.29,28.24,28.26,54000.0,18.4675,18.4675,18.4348,18.4479,54000.0
2006-05-25 15:00:00,28.27,28.29,28.22,28.25,100400.0,18.4544,18.4675,18.4218,18.4414,100400.0
2006-05-25 15:10:00,28.26,28.41,28.25,28.41,89500.0,18.4479,18.5458,18.4414,18.5458,89500.0
2006-05-25 15:20:00,28.4,28.46,28.35,28.44,91400.0,18.5393,18.5784,18.5066,18.5654,91400.0
2006-05-25 15:30:00,28.45,28.51,28.42,28.43,121500.0,18.5719,18.6111,18.5523,18.5589,121500.0
2006-05-25 15:40:00,28.44,28.44,28.35,28.35,81100.0,18.5654,18.5654,18.5066,18.5066,81100.0
2006-05-25 15:50:00,28.35,28.57,28.35,28.49,417700.0,18.5066,18.6502,18.5066,18.598,417700.0
2006-05-26 09:30:00,28.6,28.6,28.31,28.44,52700.0,18.6698,18.6698,18.4805,18.5654,52700.0
2006-05-26 09:40:00,28.42,28.5,28.37,28.38,44900.0,18.5523,18.6046,18.5197,18.5262,44900.0
2006-05-26 09:50:00,28.38,28.38,28.3,28.3,20200.0,18.5262,18.5262,18.474,18.474,20200.0
2006-05-26 10:00:00,28.3,28.3,28.17,28.19,70800.0,18.474,18.474,18.3891,18.4022,70800.0
2006-05-26 10:10:00,28.18,28.22,28.11,28.2,43700.0,18.3957,18.4218,18.35,18.4087,43700.0
2006-05-26 10:20:00,28.22,28.23,28.2,28.22,35900.0,18.4218,18.4283,18.4087,18.4218,35900.0
2006-05-26 10:30:00,28.22,28.26,28.21,28.26,49300.0,18.4218,18.4479,18.4152,18.4479,49300.0
2006-05-26 10:40:00,28.26,28.27,28.19,28.21,64600.0,18.4479,18.4544,18.4022,18.4152,64600.0
2006-05-26 10:50:00,28.23,28.27,28.22,28.26,159400.0,18.4283,18.4544,18.4218,18.4479,159400.0
2006-05-26 11:00:00,28.24,28.27,28.23,28.27,141000.0,18.4348,18.4544,18.4283,18.4544,141000.0
2006-05-26 11:10:00,28.26,28.27,28.24,28.27,22400.0,18.4479,18.4544,18.4348,18.4544,22400.0
2006-05-26 11:20:00,28.27,28.36,28.27,28.34,20000.0,18.4544,18.5132,18.4544,18.5001,20000.0
2006-05-26 11:30:00,28.34,28.37,28.34,28.37,18400.0,18.5001,18.5197,18.5001,18.5197,18400.0
2006-05-26 11:40:00,28.36,28.41,28.35,28.4,35500.0,18.5132,18.5458,18.5066,18.5393,35500.0
2006-05-26 11:50:00,28.39,28.43,28.39,28.4,117500.0,18.5327,18.5589,18.5327,18.5393,117500.0
2006-05-26 12:00:00,28.42,28.43,28.39,28.41,20700.0,18.5523,18.5589,18.5327,18.5458,20700.0
2006-05-26 12:10:00,28.41,28.42,28.41,28.42,9200.0,18.5458,18.5523,18.5458,18.5523,9200.0
2006-05-26 12:20:00,28.42,28.42,28.38,28.39,25600.0,18.5523,18.5523,18.5262,18.5327,25600.0
2006-05-26 12:30:00,28.38,28.39,28.38,28.39,7700.0,18.5262,18.5327,18.5262,18.5327,7700.0
2006-05-26 12:40:00,28.39,28.39,28.36,28.37,230000.0,18.5327,18.5327,18.5132,18.5197,230000.0
2006-05-26 12:50:00,28.36,28.41,28.36,28.39,14900.0,18.5132,18.5458,18.5132,18.5327,14900.0
2006-05-26 13:00:00,28.39,28.39,28.35,28.37,18000.0,18.5327,18.5327,18.5066,18.5197,18000.0
2006-05-26 13:10:00,28.37,28.38,28.33,28.33,113600.0,18.5197,18.5262,18.4936,18.4936,113600.0
2006-05-26 13:20:00,28.33,28.33,28.27,28.27,25800.0,18.4936,18.4936,18.4544,18.4544,25800.0
2006-05-26 13:30:00,28.27,28.3,28.26,28.28,31800.0,18.4544,18.474,18.4479,18.4609,31800.0
2006-05-26 13:40:00,28.29,28.3,28.26,28.3,21700.0,18.4675,18.474,18.4479,18.474,21700.0
2006-05-26 13:50:00,28.3,28.3,28.26,28.27,123300.0,18.474,18.474,18.4479,18.4544,123300.0
2006-05-26 14:00:00,28.26,28.28,28.24,28.26,30500.0,18.4479,18.4609,18.4348,18.4479,30500.0
2006-05-26 14:10:00,28.26,28.26,28.24,28.25,19800.0,18.4479,18.4479,18.4348,18.4414,19800.0
2006-05-26 14:20:00,28.25,28.26,28.23,28.23,71000.0,18.4414,18.4479,18.4283,18.4283,71000.0
2006-05-26 14:30:00,28.24,28.26,28.24,28.25,12100.0,18.4348,18.4479,18.4348,18.4414,12100.0
2006-05-26 14:40:00,28.25,28.25,28.23,28.24,111300.0,18.4414,18.4414,18.4283,18.4348,111300.0
2006-05-26 14:50:00,28.25,28.27,28.25,28.27,33700.0,18.4414,18.4544,18.4414,18.4544,33700.0
2006-05-26 15:00:00,28.26,28.3,28.26,28.27,21800.0,18.4479,18.474,18.4479,18.4544,21800.0
2006-05-26 15:10:00,28.27,28.28,28.25,28.26,15100.0,18.4544,18.4609,18.4414,18.4479,15100.0
2006-05-26 15:20:00,28.26,28.26,28.25,28.25,49400.0,18.4479,18.4479,18.4414,18.4414,49400.0
2006-05-26 15:30:00,28.25,28.29,28.25,28.29,63800.0,18.4414,18.4675,18.4414,18.4675,63800.0
2006-05-26 15:40:00,28.29,28.3,28.27,28.28,34200.0,18.4675,18.474,18.4544,18.4609,34200.0
2006-05-26 15:50:00,28.29,28.32,28.27,28.29,157500.0,18.4675,18.4871,18.4544,18.4675,157500.0
2006-05-30 09:30:00,28.15,28.15,28.05,28.09,322100.0,18.3761,18.3761,18.3108,18.3369,322100.0
2006-05-30 09:40:00,28.07,28.08,27.92,27.94,243700.0,18.3239,18.3304,18.2259,18.239,243700.0
2006-05-30 09:50:00,27.93,28.03,27.87,28.0,92800.0,18.2325,18.2977,18.1933,18.2782,92800.0
2006-05-30 10:00:00,28.0,28.05,27.98,28.03,72500.0,18.2782,18.3108,18.2651,18.2977,72500.0
2006-05-30 10:10:00,28.02,28.03,28.0,28.03,36100.0,18.2912,18.2977,18.2782,18.2977,36100.0
2006-05-30 10:20:00,28.02,28.03,27.98,28.0,71100.0,18.2912,18.2977,18.2651,18.2782,71100.0
2006-05-30 10:30:00,28.01,28.05,28.0,28.03,22500.0,18.2847,18.3108,18.2782,18.2977,22500.0
2006-05-30 10:40:00,28.04,28.09,28.0,28.08,44600.0,18.3043,18.3369,18.2782,18.3304,44600.0
2006-05-30 10:50:00,28.07,28.17,28.06,28.13,31000.0,18.3239,18.3891,18.3173,18.363,31000.0
2006-05-30 11:00:00,28.13,28.15,28.1,28.12,50900.0,18.363,18.3761,18.3434,18.3565,50900.0
2006-05-30 11:10:00,28.12,28.12,28.0,28.0,38200.0,18.3565,18.3565,18.2782,18.2782,38200.0
2006-05-30 11:20:00,28.01,28.02,27.98,28.0,26000.0,18.2847,18.2912,18.2651,18.2782,26000.0
2006-05-30 11:30:00,27.99,28.07,27.99,28.07,24500.0,18.2716,18.3239,18.2716,18.3239,24500.0
2006-05-30 11:40:00,28.07,28.07,28.02,28.07,19600.0,18.3239,18.3239,18.2912,18.3239,19600.0
2006-05-30 11:50:00,28.06,28.08,28.0,28.02,21100.0,18.3173,18.3304,18.2782,18.2912,21100.0
2006-05-30 12:00:00,28.02,28.03,27.98,28.01,22200.0,18.2912,18.2977,18.2651,18.2847,22200.0
2006-05-30 12:10:00,28.01,28.01,27.99,28.01,29500.0,18.2847,18.2847,18.2716,18.2847,29500.0
2006-05-30 12:20:00,28.01,28.04,28.0,28.0,48700.0,18.2847,18.3043,18.2782,18.2782,48700.0
2006-05-30 12:30:00,28.01,28.08,28.01,28.08,20300.0,18.2847,18.3304,18.2847,18.3304,20300.0
2006-05-30 12:40:00,28.08,28.09,28.03,28.03,36300.0,18.3304,18.3369,18.2977,18.2977,36300.0
2006-05-30 12:50:00,28.05,28.05,27.96,27.97,35700.0,18.3108,18.3108,18.252,18.2586,35700.0
2006-05-30 13:00:00,27.97,27.97,27.92,27.95,24000.0,18.2586,18.2586,18.2259,18.2455,24000.0
2006-05-30 13:10:00,27.95,27.95,27.91,27.93,32900.0,18.2455,18.2455,18.2194,18.2325,32900.0
2006-05-30 13:20:00,27.93,27.94,27.87,27.88,36500.0,18.2325,18.239,18.1933,18.1998,36500.0
2006-05-30 13:30:00,27.88,27.91,27.88,27.9,75700.0,18.1998,18.2194,18.1998,18.2129,75700.0
2006-05-30 13:40:00,27.91,27.91,27.82,27.84,79000.0,18.2194,18.2194,18.1607,18.1737,79000.0
2006-05-30 13:50:00,27.84,27.92,27.81,27.91,135200.0,18.1737,18.2259,18.1541,18.2194,135200.0
2006-05-30 14:00:00,27.91,27.91,27.83,27.86,55300.0,18.2194,18.2194,18.1672,18.1868,55300.0
2006-05-30 14:10:00,27.86,27.91,27.86,27.89,37500.0,18.1868,18.2194,18.1868,18.2064,37500.0
2006-05-30 14:20:00,27.89,27.89,27.81,27.84,75400.0,18.2064,18.2064,18.1541,18.1737,75400.0
2006-05-30 14:30:00,27.84,27.91,27.84,27.88,59700.0,18.1737,18.2194,18.1737,18.1998,59700.0
2006-05-30 14:40:00,27.88,27.96,27.88,27.96,27100.0,18.1998,18.252,18.1998,18.252,27100.0
2006-05-30 14:50:00,27.96,27.97,27.91,27.97,41200.0,18.252,18.2586,18.2194,18.2586,41200.0
2006-05-30 15:00:00,27.97,27.98,27.94,27.98,32100.0,18.2586,18.2651,18.239,18.2651,32100.0
2006-05-30 15:10:00,27.98,28.0,27.93,27.96,39600.0,18.2651,18.2782,18.2325,18.252,39600.0
2006-05-30 15:20:00,27.95,28.03,27.93,27.94,73500.0,18.2455,18.2977,18.2325,18.239,73500.0
2006-05-30 15:30:00,27.94,27.96,27.89,27.95,51500.0,18.239,18.252,18.2064,18.2455,51500.0
2006-05-30 15:40:00,27.95,27.95,27.82,27.93,68700.0,18.2455,18.2455,18.1607,18.2325,68700.0
2006-05-30 15:50:00,27.92,27.95,27.89,27.91,52900.0,18.2259,18.2455,18.2064,18.2194,52900.0
2006-05-31 09:30:00,28.0,28.1,27.97,28.0,46800.0,18.2782,18.3434,18.2586,18.2782,46800.0
2006-05-31 09:40:00,28.0,28.06,27.92,28.06,48800.0,18.2782,18.3173,18.2259,18.3173,48800.0
2006-05-31 09:50:00,28.07,28.09,28.01,28.03,39600.0,18.3239,18.3369,18.2847,18.2977,39600.0
2006-05-31 10:00:00,28.03,28.07,27.99,27.99,77400.0,18.2977,18.3239,18.2716,18.2716,77400.0
2006-05-31 10:10:00,28.0,28.03,27.92,27.95,148500.0,18.2782,18.2977,18.2259,18.2455,148500.0
2006-05-31 10:20:00,27.95,28.02,27.9,27.95,36000.0,18.2455,18.2912,18.2129,18.2455,36000.0
2006-05-31 10:30:00,27.98,27.99,27.89,27.93,102300.0,18.2651,18.2716,18.2064,18.2325,102300.0
2006-05-31 10:40:00,27.93,27.98,27.91,27.97,17000.0,18.2325,18.2651,18.2194,18.2586,17000.0
2006-05-31 10:50:00,27.97,28.01,27.94,28.0,15100.0,18.2586,18.2847,18.239,18.2782,15100.0
2006-05-31 11:00:00,28.01,28.03,27.96,28.02,85600.0,18.2847,18.2977,18.252,18.2912,85600.0
2006-05-31 11:10:00,28.02,28.03,27.97,28.01,93300.0,18.2912,18.2977,18.2586,18.2847,93300.0
2006-05-31 11:20:00,28.01,28.1,28.0,28.08,27700.0,18.2847,18.3434,18.2782,18.3304,27700.0
2006-05-31 11:30:00,28.1,28.1,28.04,28.07,19900.0,18.3434,18.3434,18.3043,18.3239,19900.0
2006-05-31 11:40:00,28.07,28.08,28.04,28.07,9300.0,18.3239,18.3304,18.3043,18.3239,9300.0
2006-05-31 11:50:00,28.07,28.12,28.07,28.1,27100.0,18.3239,18.3565,18.3239,18.3434,27100.0
2006-05-31 12:00:00,28.11,28.11,28.04,28.1,21300.0,18.35,18.35,18.3043,18.3434,21300.0
2006-05-31 12:10:00,28.1,28.12,28.08,28.09,9400.0,18.3434,18.3565,18.3304,18.3369,9400.0
2006-05-31 12:20:00,28.09,28.16,28.09,28.13,23600.0,18.3369,18.3826,18.3369,18.363,23600.0
2006-05-31 12:30:00,28.13,28.16,28.12,28.12,18300.0,18.363,18.3826,18.3565,18.3565,18300.0
2006-05-31 12:40:00,28.12,28.17,28.12,28.16,11200.0,18.3565,18.3891,18.3565,18.3826,11200.0
2006-05-31 12:50:00,28.17,28.17,28.09,28.09,19400.0,18.3891,18.3891,18.3369,18.3369,19400.0
2006-05-31 13:00:00,28.1,28.12,28.06,28.08,37900.0,18.3434,18.3565,18.3173,18.3304,37900.0
2006-05-31 13:10:00,28.07,28.11,28.07,28.09,11300.0,18.3239,18.35,18.3239,18.3369,11300.0
2006-05-31 13:20:00,28.1,28.1,28.05,28.05,11100.0,18.3434,18.3434,18.3108,18.3108,11100.0
2006-05-31 13:30:00,28.05,28.08,28.04,28.05,18900.0,18.3108,18.3304,18.3043,18.3108,18900.0
2006-05-31 13:40:00,28.05,28.08,28.05,28.06,13200.0,18.3108,18.3304,18.3108,18.3173,13200.0
2006-05-31 13:50:00,28.06,28.07,28.0,28.01,54300.0,18.3173,18.3239,18.2782,18.2847,54300.0
2006-05-31 14:00:00,28.0,28.07,27.94,28.0,70300.0,18.2782,18.3239,18.239,18.2782,70300.0
2006-05-31 14:10:00,28.01,28.02,27.82,27.84,38700.0,18.2847,18.2912,18.1607,18.1737,38700.0
2006-05-31 14:20:00,27.85,27.97,27.82,27.93,39700.0,18.1802,18.2586,18.1607,18.2325,39700.0
2006-05-31 14:30:00,27.92,28.06,27.92,27.98,55700.0,18.2259,18.3173,18.2259,18.2651,55700.0
2006-05-31 14:40:00,27.98,27.99,27.91,27.99,28600.0,18.2651,18.2716,18.2194,18.2716,28600.0
2006-05-31 14:50:00,27.99,28.02,27.92,27.99,30600.0,18.2716,18.2912,18.2259,18.2716,30600.0
2006-05-31 15:00:00,28.01,28.02,27.93,27.96,27600.0,18.2847,18.2912,18.2325,18.252,27600.0
2006-05-31 15:10:00,27.96,28.0,27.93,27.95,30800.0,18.252,18.2782,18.2325,18.2455,30800.0
2006-05-31 15:20:00,27.96,28.03,27.95,27.98,42400.0,18.252,18.2977,18.2455,18.2651,42400.0
2006-05-31 15:30:00,27.98,27.98,27.89,27.95,47800.0,18.2651,18.2651,18.2064,18.2455,47800.0
2006-05-31 15:40:00,27.95,28.08,27.94,28.03,88800.0,18.2455,18.3304,18.239,18.2977,88800.0
2006-05-31 15:50:00,28.03,28.08,28.0,28.07,116000.0,18.2977,18.3304,18.2782,18.3239,116000.0
2006-06-01 09:30:00,28.11,28.16,28.04,28.16,85400.0,18.35,18.3826,18.3043,18.3826,85400.0
2006-06-01 09:40:00,28.15,28.21,28.03,28.2,37600.0,18.3761,18.4152,18.2977,18.4087,37600.0
2006-06-01 09:50:00,28.2,28.22,28.07,28.09,56100.0,18.4087,18.4218,18.3239,18.3369,56100.0
2006-06-01 10:00:00,28.06,28.1,27.98,27.98,39700.0,18.3173,18.3434,18.2651,18.2651,39700.0
2006-06-01 10:10:00,27.99,28.06,27.96,28.03,24900.0,18.2716,18.3173,18.252,18.2977,24900.0
2006-06-01 10:20:00,28.02,28.03,27.95,27.96,25100.0,18.2912,18.2977,18.2455,18.252,25100.0
2006-06-01 10:30:00,27.96,28.03,27.94,27.99,37200.0,18.252,18.2977,18.239,18.2716,37200.0
2006-06-01 10:40:00,27.98,28.01,27.95,27.95,31400.0,18.2651,18.2847,18.2455,18.2455,31400.0
2006-06-01 10:50:00,27.96,27.97,27.93,27.94,24500.0,18.252,18.2586,18.2325,18.239,24500.0
2006-06-01 11:00:00,27.94,28.05,27.94,28.04,29200.0,18.239,18.3108,18.239,18.3043,29200.0
2006-06-01 11:10:00,28.04,28.08,28.03,28.06,33000.0,18.3043,18.3304,18.2977,18.3173,33000.0
2006-06-01 11:20:00,28.07,28.07,28.04,28.04,16100.0,18.3239,18.3239,18.3043,18.3043,16100.0
2006-06-01 11:30:00,28.04,28.09,28.04,28.06,26500.0,18.3043,18.3369,18.3043,18.3173,26500.0
2006-06-01 11:40:00,28.06,28.1,28.06,28.07,24400.0,18.3173,18.3434,18.3173,18.3239,24400.0
2006-06-01 11:50:00,28.07,28.1,28.06,28.07,118500.0,18.3239,18.3434,18.3173,18.3239,118500.0
2006-06-01 12:00:00,28.07,28.1,28.06,28.08,64200.0,18.3239,18.3434,18.3173,18.3304,64200.0
2006-06-01 12:10:00,28.08,28.1,28.08,28.09,19400.0,18.3304,18.3434,18.3304,18.3369,19400.0
2006-06-01 12:20:00,28.1,28.12,28.09,28.1,47900.0,18.3434,18.3565,18.3369,18.3434,47900.0
2006-06-01 12:30:00,28.09,28.12,28.09,28.1,33300.0,18.3369,18.3565,18.3369,18.3434,33300.0
2006-06-01 12:40:00,28.1,28.12,28.09,28.11,34900.0,18.3434,18.3565,18.3369,18.35,34900.0
2006-06-01 12:50:00,28.11,28.12,28.09,28.1,22900.0,18.35,18.3565,18.3369,18.3434,22900.0
2006-06-01 13:00:00,28.1,28.11,28.1,28.1,15200.0,18.3434,18.35,18.3434,18.3434,15200.0
2006-06-01 13:10:00,28.1,28.13,28.1,28.12,14300.0,18.3434,18.363,18.3434,18.3565,14300.0
2006-06-01 13:20:00,28.11,28.13,28.1,28.12,12500.0,18.35,18.363,18.3434,18.3565,12500.0
2006-06-01 13:30:00,28.13,28.14,28.1,28.1,26000.0,18.363,18.3695,18.3434,18.3434,26000.0
2006-06-01 13:40:00,28.1,28.14,28.1,28.12,15400.0,18.3434,18.3695,18.3434,18.3565,15400.0
2006-06-01 13:50:00,28.12,28.13,28.1,28.1,14000.0,18.3565,18.363,18.3434,18.3434,14000.0
2006-06-01 14:00:00,28.1,28.11,28.07,28.08,20800.0,18.3434,18.35,18.3239,18.3304,20800.0
2006-06-01 14:10:00,28.07,28.09,28.05,28.09,31700.0,18.3239,18.3369,18.3108,18.3369,31700.0
2006-06-01 14:20:00,28.08,28.1,28.06,28.08,19800.0,18.3304,18.3434,18.3173,18.3304,19800.0
2006-06-01 14:30:00,28.07,28.08,28.05,28.06,20200.0,18.3239,18.3304,18.3108,18.3173,20200.0
2006-06-01 14:40:00,28.06,28.11,28.05,28.1,84500.0,18.3173,18.35,18.3108,18.3434,84500.0
2006-06-01 14:50:00,28.1,28.12,28.09,28.11,47600.0,18.3434,18.3565,18.3369,18.35,47600.0
2006-06-01 15:00:00,28.11,28.12,28.08,28.12,54200.0,18.35,18.3565,18.3304,18.3565,54200.0
2006-06-01 15:10:00,28.12,28.14,28.11,28.14,38700.0,18.3565,18.3695,18.35,18.3695,38700.0
2006-06-01 15:20:00,28.12,28.23,28.12,28.23,66700.0,18.3565,18.4283,18.3565,18.4283,66700.0
2006-06-01 15:30:00,28.23,28.25,28.21,28.25,91700.0,18.4283,18.4414,18.4152,18.4414,91700.0
2006-06-01 15:40:00,28.25,28.31,28.25,28.3,116200.0,18.4414,18.4805,18.4414,18.474,116200.0
2006-06-01 15:50:00,28.29,28.29,28.23,28.26,202800.0,18.4675,18.4675,18.4283,18.4479,202800.0
2006-06-02 09:30:00,28.35,28.41,28.35,28.4,87400.0,18.5066,18.5458,18.5066,18.5393,87400.0
2006-06-02 09:40:00,28.41,28.42,28.21,28.22,44500.0,18.5458,18.5523,18.4152,18.4218,44500.0
2006-06-02 09:50:00,28.22,28.33,28.22,28.28,77700.0,18.4218,18.4936,18.4218,18.4609,77700.0
2006-06-02 10:00:00,28.26,28.32,28.21,28.31,74000.0,18.4479,18.4871,18.4152,18.4805,74000.0
2006-06-02 10:10:00,28.31,28.33,28.2,28.26,71000.0,18.4805,18.4936,18.4087,18.4479,71000.0
2006-06-02 10:20:00,28.27,28.31,28.19,28.23,32100.0,18.4544,18.4805,18.4022,18.4283,32100.0
2006-06-02 10:30:00,28.23,28.27,28.19,28.27,33000.0,18.4283,18.4544,18.4022,18.4544,33000.0
2006-06-02 10:40:00,28.26,28.34,28.24,28.29,38000.0,18.4479,18.5001,18.4348,18.4675,38000.0
2006-06-02 10:50:00,28.28,28.3,28.21,28.21,59000.0,18.4609,18.474,18.4152,18.4152,59000.0
2006-06-02 11:00:00,28.22,28.3,28.22,28.27,26200.0,18.4218,18.474,18.4218,18.4544,26200.0
2006-06-02 11:10:00,28.27,28.27,28.18,28.2,38200.0,18.4544,18.4544,18.3957,18.4087,38200.0
2006-06-02 11:20:00,28.22,28.27,28.21,28.24,155500.0,18.4218,18.4544,18.4152,18.4348,155500.0
2006-06-02 11:30:00,28.25,28.25,28.19,28.25,23800.0,18.4414,18.4414,18.4022,18.4414,23800.0
2006-06-02 11:40:00,28.25,28.25,28.16,28.18,60800.0,18.4414,18.4414,18.3826,18.3957,60800.0
2006-06-02 11:50:00,28.18,28.25,28.15,28.24,44500.0,18.3957,18.4414,18.3761,18.4348,44500.0
2006-06-02 12:00:00,28.24,28.25,28.15,28.25,54500.0,18.4348,18.4414,18.3761,18.4414,54500.0
2006-06-02 12:10:00,28.25,28.28,28.23,28.25,33700.0,18.4414,18.4609,18.4283,18.4414,33700.0
2006-06-02 12:20:00,28.23,28.26,28.23,28.24,19100.0,18.4283,18.4479,18.4283,18.4348,19100.0
2006-06-02 12:30:00,28.24,28.25,28.23,28.24,20800.0,18.4348,18.4414,18.4283,18.4348,20800.0
2006-06-02 12:40:00,28.24,28.25,28.23,28.23,23900.0,18.4348,18.4414,18.4283,18.4283,23900.0
2006-06-02 12:50:00,28.23,28.24,28.16,28.19,24100.0,18.4283,18.4348,18.3826,18.4022,24100.0
2006-06-02 13:00:00,28.18,28.23,28.18,28.22,15300.0,18.3957,18.4283,18.3957,18.4218,15300.0
2006-06-02 13:10:00,28.2,28.25,28.2,28.25,14400.0,18.4087,18.4414,18.4087,18.4414,14400.0
2006-06-02 13:20:00,28.25,28.28,28.23,28.27,17900.0,18.4414,18.4609,18.4283,18.4544,17900.0
2006-06-02 13:30:00,28.27,28.27,28.23,28.23,19500.0,18.4544,18.4544,18.4283,18.4283,19500.0
2006-06-02 13:40:00,28.24,28.25,28.19,28.22,39500.0,18.4348,18.4414,18.4022,18.4218,39500.0
2006-06-02 13:50:00,28.22,28.25,28.21,28.24,15400.0,18.4218,18.4414,18.4152,18.4348,15400.0
2006-06-02 14:00:00,28.24,28.26,28.2,28.2,45800.0,18.4348,18.4479,18.4087,18.4087,45800.0
2006-06-02 14:10:00,28.21,28.23,28.2,28.21,67500.0,18.4152,18.4283,18.4087,18.4152,67500.0
2006-06-02 14:20:00,28.22,28.24,28.21,28.24,23200.0,18.4218,18.4348,18.4152,18.4348,23200.0
2006-06-02 14:30:00,28.25,28.33,28.24,28.32,34800.0,18.4414,18.4936,18.4348,18.4871,34800.0
2006-06-02 14:40:00,28.33,28.33,28.28,28.28,23000.0,18.4936,18.4936,18.4609,18.4609,23000.0
2006-06-02 14:50:00,28.28,28.29,28.24,28.25,25200.0,18.4609,18.4675,18.4348,18.4414,25200.0
2006-06-02 15:00:00,28.24,28.28,28.23,28.27,40300.0,18.4348,18.4609,18.4283,18.4544,40300.0
2006-06-02 15:10:00,28.28,28.28,28.25,28.28,53900.0,18.4609,18.4609,18.4414,18.4609,53900.0
2006-06-02 15:20:00,28.28,28.3,28.22,28.23,70800.0,18.4609,18.474,18.4218,18.4283,70800.0
2006-06-02 15:30:00,28.24,28.3,28.23,28.26,167100.0,18.4348,18.474,18.4283,18.4479,167100.0
2006-06-02 15:40:00,28.27,28.29,28.21,28.23,65300.0,18.4544,18.4675,18.4152,18.4283,65300.0
2006-06-02 15:50:00,28.23,28.3,28.22,28.3,601300.0,18.4283,18.474,18.4218,18.474,601300.0
2006-06-05 09:30:00,28.18,28.21,28.1,28.2,26100.0,18.3957,18.4152,18.3434,18.4087,26100.0
2006-06-05 09:40:00,28.2,28.21,28.11,28.19,96100.0,18.4087,18.4152,18.35,18.4022,96100.0
2006-06-05 09:50:00,28.19,28.2,28.19,28.19,60000.0,18.4022,18.4087,18.4022,18.4022,60000.0
2006-06-05 10:00:00,28.2,28.2,28.19,28.19,56000.0,18.4087,18.4087,18.4022,18.4022,56000.0
2006-06-05 10:10:00,28.2,28.2,28.19,28.19,48400.0,18.4087,18.4087,18.4022,18.4022,48400.0
2006-06-05 10:20:00,28.2,28.2,28.12,28.12,70200.0,18.4087,18.4087,18.3565,18.3565,70200.0
2006-06-05 10:30:00,28.1,28.14,28.07,28.12,34600.0,18.3434,18.3695,18.3239,18.3565,34600.0
2006-06-05 10:40:00,28.11,28.11,28.03,28.08,53900.0,18.35,18.35,18.2977,18.3304,53900.0
2006-06-05 10:50:00,28.08,28.09,28.05,28.09,14000.0,18.3304,18.3369,18.3108,18.3369,14000.0
2006-06-05 11:00:00,28.08,28.1,28.08,28.08,69100.0,18.3304,18.3434,18.3304,18.3304,69100.0
2006-06-05 11:10:00,28.08,28.11,28.08,28.11,23100.0,18.3304,18.35,18.3304,18.35,23100.0
2006-06-05 11:20:00,28.1,28.1,28.07,28.1,9300.0,18.3434,18.3434,18.3239,18.3434,9300.0
2006-06-05 11:30:00,28.09,28.15,28.09,28.15,48400.0,18.3369,18.3761,18.3369,18.3761,48400.0
2006-06-05 11:40:00,28.14,28.18,28.14,28.17,40500.0,18.3695,18.3957,18.3695,18.3891,40500.0
2006-06-05 11:50:00,28.17,28.18,28.15,28.18,11300.0,18.3891,18.3957,18.3761,18.3957,11300.0
2006-06-05 12:00:00,28.18,28.19,28.16,28.16,17900.0,18.3957,18.4022,18.3826,18.3826,17900.0
2006-06-05 12:10:00,28.16,28.2,28.14,28.19,11600.0,18.3826,18.4087,18.3695,18.4022,11600.0
2006-06-05 12:20:00,28.18,28.23,28.17,28.23,179900.0,18.3957,18.4283,18.3891,18.4283,179900.0
2006-06-05 12:30:00,28.21,28.24,28.2,28.23,358400.0,18.4152,18.4348,18.4087,18.4283,358400.0
2006-06-05 12:40:00,28.23,28.28,28.22,28.27,12000.0,18.4283,18.4609,18.4218,18.4544,12000.0
2006-06-05 12:50:00,28.27,28.28,28.24,28.26,10600.0,18.4544,18.4609,18.4348,18.4479,10600.0
2006-06-05 13:00:00,28.26,28.27,28.25,28.25,8800.0,18.4479,18.4544,18.4414,18.4414,8800.0
2006-06-05 13:10:00,28.25,28.28,28.22,28.28,15100.0,18.4414,18.4609,18.4218,18.4609,15100.0
2006-06-05 13:20:00,28.26,28.3,28.23,28.3,21800.0,18.4479,18.474,18.4283,18.474,21800.0
2006-06-05 13:30:00,28.3,28.31,28.28,28.28,33800.0,18.474,18.4805,18.4609,18.4609,33800.0
2006-06-05 13:40:00,28.28,28.29,28.23,28.23,36400.0,18.4609,18.4675,18.4283,18.4283,36400.0
2006-06-05 13:50:00,28.25,28.29,28.25,28.27,18700.0,18.4414,18.4675,18.4414,18.4544,18700.0
2006-06-05 14:00:00,28.26,28.27,28.2,28.23,40100.0,18.4479,18.4544,18.4087,18.4283,40100.0
2006-06-05 14:10:00,28.2,28.26,28.17,28.2,71000.0,18.4087,18.4479,18.3891,18.4087,71000.0
2006-06-05 14:20:00,28.2,28.25,28.14,28.24,91300.0,18.4087,18.4414,18.3695,18.4348,91300.0
2006-06-05 14:30:00,28.24,28.24,28.15,28.2,107700.0,18.4348,18.4348,18.3761,18.4087,107700.0
2006-06-05 14:40:00,28.21,28.27,28.18,28.25,40400.0,18.4152,18.4544,18.3957,18.4414,40400.0
2006-06-05 14:50:00,28.24,28.27,28.23,28.23,23400.0,18.4348,18.4544,18.4283,18.4283,23400.0
2006-06-05 15:00:00,28.23,28.27,28.19,28.22,108600.0,18.4283,18.4544,18.4022,18.4218,108600.0
2006-06-05 15:10:00,28.22,28.23,28.11,28.2,68400.0,18.4218,18.4283,18.35,18.4087,68400.0
2006-06-05 15:20:00,28.2,28.24,28.15,28.21,167500.0,18.4087,18.4348,18.3761,18.4152,167500.0
2006-06-05 15:30:00,28.21,28.27,28.2,28.25,135200.0,18.4152,18.4544,18.4087,18.4414,135200.0
2006-06-05 15:40:00,28.25,28.27,28.16,28.18,167800.0,18.4414,18.4544,18.3826,18.3957,167800.0
2006-06-05 15:50:00,28.18,28.28,28.18,28.24,451300.0,18.3957,18.4609,18.3957,18.4348,451300.0
2006-06-06 09:30:00,28.3,28.37,28.18,28.23,36200.0,18.474,18.5197,18.3957,18.4283,36200.0
2006-06-06 09:40:00,28.22,28.33,28.2,28.29,43900.0,18.4218,18.4936,18.4087,18.4675,43900.0
2006-06-06 09:50:00,28.29,28.37,28.23,28.23,43900.0,18.4675,18.5197,18.4283,18.4283,43900.0
2006-06-06 10:00:00,28.23,28.25,28.08,28.14,92800.0,18.4283,18.4414,18.3304,18.3695,92800.0
2006-06-06 10:10:00,28.15,28.25,28.14,28.22,75500.0,18.3761,18.4414,18.3695,18.4218,75500.0
2006-06-06 10:20:00,28.22,28.3,28.21,28.22,69300.0,18.4218,18.474,18.4152,18.4218,69300.0
2006-06-06 10:30:00,28.23,28.23,28.11,28.11,39400.0,18.4283,18.4283,18.35,18.35,39400.0
2006-06-06 10:40:00,28.1,28.22,28.1,28.18,60900.0,18.3434,18.4218,18.3434,18.3957,60900.0
2006-06-06 10:50:00,28.16,28.23,28.14,28.19,90000.0,18.3826,18.4283,18.3695,18.4022,90000.0
2006-06-06 11:00:00,28.19,28.21,28.1,28.17,1183400.0,18.4022,18.4152,18.3434,18.3891,1183400.0
2006-06-06 11:10:00,28.2,28.21,28.1,28.2,202400.0,18.4087,18.4152,18.3434,18.4087,202400.0
2006-06-06 11:20:00,28.19,28.21,28.11,28.13,162400.0,18.4022,18.4152,18.35,18.363,162400.0
2006-06-06 11:30:00,28.12,28.17,28.09,28.1,42800.0,18.3565,18.3891,18.3369,18.3434,42800.0
2006-06-06 11:40:00,28.09,28.11,28.04,28.05,48300.0,18.3369,18.35,18.3043,18.3108,48300.0
2006-06-06 11:50:00,28.05,28.07,27.97,27.99,100400.0,18.3108,18.3239,18.2586,18.2716,100400.0
2006-06-06 12:00:00,27.98,28.03,27.97,28.03,31900.0,18.2651,18.2977,18.2586,18.2977,31900.0
2006-06-06 12:10:00,28.02,28.17,28.02,28.1,46400.0,18.2912,18.3891,18.2912,18.3434,46400.0
2006-06-06 12:20:00,28.09,28.09,28.02,28.04,26500.0,18.3369,18.3369,18.2912,18.3043,26500.0
2006-06-06 12:30:00,28.04,28.1,28.03,28.05,20200.0,18.3043,18.3434,18.2977,18.3108,20200.0
2006-06-06 12:40:00,28.05,28.16,28.05,28.08,46700.0,18.3108,18.3826,18.3108,18.3304,46700.0
2006-06-06 12:50:00,28.1,28.19,28.08,28.18,42400.0,18.3434,18.4022,18.3304,18.3957,42400.0
2006-06-06 13:00:00,28.18,28.18,28.11,28.13,13000.0,18.3957,18.3957,18.35,18.363,13000.0
2006-06-06 13:10:00,28.13,28.14,28.07,28.08,24400.0,18.363,18.3695,18.3239,18.3304,24400.0
2006-06-06 13:20:00,28.08,28.16,28.08,28.11,26100.0,18.3304,18.3826,18.3304,18.35,26100.0
2006-06-06 13:30:00,28.12,28.14,28.07,28.08,22100.0,18.3565,18.3695,18.3239,18.3304,22100.0
2006-06-06 13:40:00,28.08,28.09,28.0,28.04,38600.0,18.3304,18.3369,18.2782,18.3043,38600.0
2006-06-06 13:50:00,28.02,28.09,28.02,28.05,37600.0,18.2912,18.3369,18.2912,18.3108,37600.0
2006-06-06 14:00:00,28.05,28.08,28.04,28.05,32200.0,18.3108,18.3304,18.3043,18.3108,32200.0
2006-06-06 14:10:00,28.05,28.09,28.03,28.09,23200.0,18.3108,18.3369,18.2977,18.3369,23200.0
2006-06-06 14:20:00,28.07,28.14,28.04,28.11,37500.0,18.3239,18.3695,18.3043,18.35,37500.0
2006-06-06 14:30:00,28.11,28.17,28.11,28.17,68900.0,18.35,18.3891,18.35,18.3891,68900.0
2006-06-06 14:40:00,28.15,28.17,28.08,28.11,52300.0,18.3761,18.3891,18.3304,18.35,52300.0
2006-06-06 14:50:00,28.11,28.13,28.08,28.11,25600.0,18.35,18.363,18.3304,18.35,25600.0
2006-06-06 15:00:00,28.1,28.16,28.08,28.14,31500.0,18.3434,18.3826,18.3304,18.3695,31500.0
2006-06-06 15:10:00,28.14,28.18,28.09,28.14,70800.0,18.3695,18.3957,18.3369,18.3695,70800.0
2006-06-06 15:20:00,28.13,28.18,28.12,28.16,33300.0,18.363,18.3957,18.3565,18.3826,33300.0
2006-06-06 15:30:00,28.15,28.2,28.11,28.2,58500.0,18.3761,18.4087,18.35,18.4087,58500.0
2006-06-06 15:40:00,28.19,28.31,28.14,28.14,56300.0,18.4022,18.4805,18.3695,18.3695,56300.0
2006-06-06 15:50:00,28.14,28.24,28.13,28.22,67600.0,18.3695,18.4348,18.363,18.4218,67600.0
2006-06-07 09:30:00,28.35,28.37,28.13,28.16,42600.0,18.5066,18.5197,18.363,18.3826,42600.0
2006-06-07 09:40:00,28.17,28.25,28.16,28.21,35600.0,18.3891,18.4414,18.3826,18.4152,35600.0
2006-06-07 09:50:00,28.19,28.21,28.06,28.07,37300.0,18.4022,18.4152,18.3173,18.3239,37300.0
2006-06-07 10:00:00,28.07,28.21,28.07,28.18,85800.0,18.3239,18.4152,18.3239,18.3957,85800.0
2006-06-07 10:10:00,28.18,28.2,28.16,28.17,63700.0,18.3957,18.4087,18.3826,18.3891,63700.0
2006-06-07 10:20:00,28.17,28.29,28.09,28.24,152200.0,18.3891,18.4675,18.3369,18.4348,152200.0
2006-06-07 10:30:00,28.25,28.26,28.21,28.21,75100.0,18.4414,18.4479,18.4152,18.4152,75100.0
2006-06-07 10:40:00,28.21,28.24,28.13,28.18,44500.0,18.4152,18.4348,18.363,18.3957,44500.0
2006-06-07 10:50:00,28.17,28.17,28.08,28.12,30100.0,18.3891,18.3891,18.3304,18.3565,30100.0
2006-06-07 11:00:00,28.14,28.2,28.13,28.2,29800.0,18.3695,18.4087,18.363,18.4087,29800.0
2006-06-07 11:10:00,28.2,28.25,28.19,28.23,26600.0,18.4087,18.4414,18.4022,18.4283,26600.0
2006-06-07 11:20:00,28.24,28.24,28.19,28.2,37200.0,18.4348,18.4348,18.4022,18.4087,37200.0
2006-06-07 11:30:00,28.2,28.24,28.2,28.22,31600.0,18.4087,18.4348,18.4087,18.4218,31600.0
2006-06-07 11:40:00,28.22,28.23,28.2,28.2,43000.0,18.4218,18.4283,18.4087,18.4087,43000.0
2006-06-07 11:50:00,28.21,28.25,28.2,28.25,20800.0,18.4152,18.4414,18.4087,18.4414,20800.0
2006-06-07 12:00:00,28.25,28.28,28.23,28.25,70500.0,18.4414,18.4609,18.4283,18.4414,70500.0
2006-06-07 12:10:00,28.25,28.25,28.22,28.23,27800.0,18.4414,18.4414,18.4218,18.4283,27800.0
2006-06-07 12:20:00,28.24,28.25,28.24,28.25,194000.0,18.4348,18.4414,18.4348,18.4414,194000.0
2006-06-07 12:30:00,28.27,28.27,28.24,28.26,118000.0,18.4544,18.4544,18.4348,18.4479,118000.0
2006-06-07 12:40:00,28.25,28.28,28.24,28.25,110200.0,18.4414,18.4609,18.4348,18.4414,110200.0
2006-06-07 12:50:00,28.25,28.27,28.23,28.23,67200.0,18.4414,18.4544,18.4283,18.4283,67200.0
2006-06-07 13:00:00,28.24,28.28,28.24,28.26,20500.0,18.4348,18.4609,18.4348,18.4479,20500.0
2006-06-07 13:10:00,28.26,28.3,28.25,28.3,10900.0,18.4479,18.474,18.4414,18.474,10900.0
2006-06-07 13:20:00,28.28,28.31,28.25,28.3,13000.0,18.4609,18.4805,18.4414,18.474,13000.0
2006-06-07 13:30:00,28.31,28.33,28.29,28.29,22500.0,18.4805,18.4936,18.4675,18.4675,22500.0
2006-06-07 13:40:00,28.3,28.3,28.25,28.26,22500.0,18.474,18.474,18.4414,18.4479,22500.0
2006-06-07 13:50:00,28.26,28.28,28.24,28.25,61400.0,18.4479,18.4609,18.4348,18.4414,61400.0
2006-06-07 14:00:00,28.25,28.26,28.17,28.17,56400.0,18.4414,18.4479,18.3891,18.3891,56400.0
2006-06-07 14:10:00,28.18,28.26,28.16,28.26,30300.0,18.3957,18.4479,18.3826,18.4479,30300.0
2006-06-07 14:20:00,28.26,28.3,28.22,28.25,55100.0,18.4479,18.474,18.4218,18.4414,55100.0
2006-06-07 14:30:00,28.25,28.31,28.24,28.27,38800.0,18.4414,18.4805,18.4348,18.4544,38800.0
2006-06-07 14:40:00,28.28,28.3,28.25,28.27,21700.0,18.4609,18.474,18.4414,18.4544,21700.0
2006-06-07 14:50:00,28.27,28.38,28.27,28.38,41300.0,18.4544,18.5262,18.4544,18.5262,41300.0
2006-06-07 15:00:00,28.39,28.39,28.25,28.25,67700.0,18.5327,18.5327,18.4414,18.4414,67700.0
2006-06-07 15:10:00,28.25,28.28,28.23,28.24,56900.0,18.4414,18.4609,18.4283,18.4348,56900.0
2006-06-07 15:20:00,28.25,28.3,28.17,28.19,73100.0,18.4414,18.474,18.3891,18.4022,73100.0
2006-06-07 15:30:00,28.19,28.23,28.19,28.21,42100.0,18.4022,18.4283,18.4022,18.4152,42100.0
2006-06-07 15:40:00,28.21,28.22,28.15,28.15,80500.0,18.4152,18.4218,18.3761,18.3761,80500.0
2006-06-07 15:50:00,28.16,28.19,28.12,28.12,84000.0,18.3826,18.4022,18.3565,18.3565,84000.0
2006-06-08 09:30:00,27.94,28.01,27.84,27.99,92900.0,18.239,18.2847,18.1737,18.2716,92900.0
2006-06-08 09:40:00,27.95,27.99,27.89,27.98,52800.0,18.2455,18.2716,18.2064,18.2651,52800.0
2006-06-08 09:50:00,27.99,28.08,27.93,28.0,77500.0,18.2716,18.3304,18.2325,18.2782,77500.0
2006-06-08 10:00:00,28.0,28.06,27.96,28.06,66000.0,18.2782,18.3173,18.252,18.3173,66000.0
2006-06-08 10:10:00,28.06,28.09,27.92,27.98,43400.0,18.3173,18.3369,18.2259,18.2651,43400.0
2006-06-08 10:20:00,28.0,28.05,27.95,28.02,148300.0,18.2782,18.3108,18.2455,18.2912,148300.0
2006-06-08 10:30:00,28.03,28.04,27.89,27.94,62100.0,18.2977,18.3043,18.2064,18.239,62100.0
2006-06-08 10:40:00,27.95,28.0,27.94,28.0,43100.0,18.2455,18.2782,18.239,18.2782,43100.0
2006-06-08 10:50:00,27.99,28.04,27.91,27.97,47600.0,18.2716,18.3043,18.2194,18.2586,47600.0
2006-06-08 11:00:00,27.96,27.98,27.9,27.95,100500.0,18.252,18.2651,18.2129,18.2455,100500.0
2006-06-08 11:10:00,27.93,27.95,27.82,27.82,35300.0,18.2325,18.2455,18.1607,18.1607,35300.0
2006-06-08 11:20:00,27.81,27.82,27.7,27.72,90100.0,18.1541,18.1607,18.0823,18.0954,90100.0
2006-06-08 11:30:00,27.73,27.73,27.61,27.67,90300.0,18.1019,18.1019,18.0236,18.0627,90300.0
2006-06-08 11:40:00,27.67,27.69,27.46,27.53,76300.0,18.0627,18.0758,17.9256,17.9713,76300.0
2006-06-08 11:50:00,27.53,27.55,27.45,27.55,124000.0,17.9713,17.9844,17.9191,17.9844,124000.0
2006-06-08 12:00:00,27.55,27.65,27.55,27.61,73000.0,17.9844,18.0497,17.9844,18.0236,73000.0
2006-06-08 12:10:00,27.61,27.65,27.56,27.56,59700.0,18.0236,18.0497,17.9909,17.9909,59700.0
2006-06-08 12:20:00,27.58,27.63,27.5,27.57,52800.0,18.004,18.0366,17.9518,17.9975,52800.0
2006-06-08 12:30:00,27.58,27.65,27.52,27.65,43700.0,18.004,18.0497,17.9648,18.0497,43700.0
2006-06-08 12:40:00,27.64,27.76,27.63,27.74,56700.0,18.0432,18.1215,18.0366,18.1084,56700.0
2006-06-08 12:50:00,27.75,27.81,27.71,27.77,58000.0,18.115,18.1541,18.0888,18.128,58000.0
2006-06-08 13:00:00,27.76,27.77,27.67,27.67,43400.0,18.1215,18.128,18.0627,18.0627,43400.0
2006-06-08 13:10:00,27.67,27.72,27.65,27.67,35500.0,18.0627,18.0954,18.0497,18.0627,35500.0
2006-06-08 13:20:00,27.68,27.72,27.66,27.71,23100.0,18.0693,18.0954,18.0562,18.0888,23100.0
2006-06-08 13:30:00,27.71,27.8,27.7,27.79,26900.0,18.0888,18.1476,18.0823,18.1411,26900.0
2006-06-08 13:40:00,27.81,27.91,27.79,27.81,35000.0,18.1541,18.2194,18.1411,18.1541,35000.0
2006-06-08 13:50:00,27.79,27.91,27.77,27.87,31900.0,18.1411,18.2194,18.128,18.1933,31900.0
2006-06-08 14:00:00,27.86,27.9,27.82,27.86,78600.0,18.1868,18.2129,18.1607,18.1868,78600.0
2006-06-08 14:10:00,27.86,27.94,27.85,27.9,43600.0,18.1868,18.239,18.1802,18.2129,43600.0
2006-06-08 14:20:00,27.9,27.91,27.83,27.85,44600.0,18.2129,18.2194,18.1672,18.1802,44600.0
2006-06-08 14:30:00,27.86,27.95,27.82,27.94,53500.0,18.1868,18.2455,18.1607,18.239,53500.0
2006-06-08 14:40:00,27.94,27.94,27.83,27.83,40500.0,18.239,18.239,18.1672,18.1672,40500.0
2006-06-08 14:50:00,27.82,27.82,27.76,27.78,36200.0,18.1607,18.1607,18.1215,18.1345,36200.0
2006-06-08 15:00:00,27.78,27.92,27.77,27.9,45600.0,18.1345,18.2259,18.128,18.2129,45600.0
2006-06-08 15:10:00,27.91,28.01,27.9,27.95,73000.0,18.2194,18.2847,18.2129,18.2455,73000.0
2006-06-08 15:20:00,27.96,27.96,27.8,27.82,32800.0,18.252,18.252,18.1476,18.1607,32800.0
2006-06-08 15:30:00,27.82,27.98,27.8,27.96,76500.0,18.1607,18.2651,18.1476,18.252,76500.0
2006-06-08 15:40:00,27.96,27.97,27.89,27.91,107300.0,18.252,18.2586,18.2064,18.2194,107300.0
2006-06-08 15:50:00,27.9,27.91,27.82,27.88,134200.0,18.2129,18.2194,18.1607,18.1998,134200.0
2006-06-09 09:30:00,27.9,27.92,27.69,27.76,55700.0,18.2129,18.2259,18.0758,18.1215,55700.0
2006-06-09 09:40:00,27.76,27.86,27.66,27.83,34300.0,18.1215,18.1868,18.0562,18.1672,34300.0
2006-06-09 09:50:00,27.81,27.82,27.77,27.8,33100.0,18.1541,18.1607,18.128,18.1476,33100.0
2006-06-09 10:00:00,27.79,27.8,27.79,27.8,127300.0,18.1411,18.1476,18.1411,18.1476,127300.0
2006-06-09 10:10:00,27.8,27.86,27.77,27.82,64500.0,18.1476,18.1868,18.128,18.1607,64500.0
2006-06-09 10:20:00,27.8,27.81,27.75,27.77,84700.0,18.1476,18.1541,18.115,18.128,84700.0
2006-06-09 10:30:00,27.78,27.85,27.77,27.84,95800.0,18.1345,18.1802,18.128,18.1737,95800.0
2006-06-09 10:40:00,27.85,27.86,27.79,27.82,17700.0,18.1802,18.1868,18.1411,18.1607,17700.0
2006-06-09 10:50:00,27.82,27.86,27.79,27.83,68900.0,18.1607,18.1868,18.1411,18.1672,68900.0
2006-06-09 11:00:00,27.83,27.9,27.82,27.82,32800.0,18.1672,18.2129,18.1607,18.1607,32800.0
2006-06-09 11:10:00,27.83,27.88,27.83,27.87,19600.0,18.1672,18.1998,18.1672,18.1933,19600.0
2006-06-09 11:20:00,27.89,27.98,27.89,27.95,71100.0,18.2064,18.2651,18.2064,18.2455,71100.0
2006-06-09 11:30:00,27.95,27.99,27.86,27.9,104100.0,18.2455,18.2716,18.1868,18.2129,104100.0
2006-06-09 11:40:00,27.89,27.9,27.8,27.8,47100.0,18.2064,18.2129,18.1476,18.1476,47100.0
2006-06-09 11:50:00,27.8,27.88,27.77,27.84,37900.0,18.1476,18.1998,18.128,18.1737,37900.0
2006-06-09 12:00:00,27.82,27.89,27.81,27.87,22400.0,18.1607,18.2064,18.1541,18.1933,22400.0
2006-06-09 12:10:00,27.86,27.89,27.84,27.84,14600.0,18.1868,18.2064,18.1737,18.1737,14600.0
2006-06-09 12:20:00,27.83,27.86,27.82,27.85,15800.0,18.1672,18.1868,18.1607,18.1802,15800.0
2006-06-09 12:30:00,27.85,27.88,27.84,27.86,16300.0,18.1802,18.1998,18.1737,18.1868,16300.0
2006-06-09 12:40:00,27.88,27.88,27.83,27.85,7700.0,18.1998,18.1998,18.1672,18.1802,7700.0
2006-06-09 12:50:00,27.86,27.86,27.78,27.81,33100.0,18.1868,18.1868,18.1345,18.1541,33100.0
2006-06-09 13:00:00,27.79,27.82,27.73,27.78,54900.0,18.1411,18.1607,18.1019,18.1345,54900.0
2006-06-09 13:10:00,27.76,27.78,27.73,27.75,34100.0,18.1215,18.1345,18.1019,18.115,34100.0
2006-06-09 13:20:00,27.75,27.77,27.74,27.75,22500.0,18.115,18.128,18.1084,18.115,22500.0
2006-06-09 13:30:00,27.74,27.81,27.74,27.78,22100.0,18.1084,18.1541,18.1084,18.1345,22100.0
2006-06-09 13:40:00,27.79,27.81,27.77,27.81,13300.0,18.1411,18.1541,18.128,18.1541,13300.0
2006-06-09 13:50:00,27.8,27.84,27.79,27.79,9500.0,18.1476,18.1737,18.1411,18.1411,9500.0
2006-06-09 14:00:00,27.78,27.83,27.77,27.8,17900.0,18.1345,18.1672,18.128,18.1476,17900.0
2006-06-09 14:10:00,27.79,27.83,27.79,27.81,8800.0,18.1411,18.1672,18.1411,18.1541,8800.0
2006-06-09 14:20:00,27.81,27.9,27.8,27.9,69100.0,18.1541,18.2129,18.1476,18.2129,69100.0
2006-06-09 14:30:00,27.9,27.95,27.89,27.93,87000.0,18.2129,18.2455,18.2064,18.2325,87000.0
2006-06-09 14:40:00,27.94,27.97,27.92,27.92,43200.0,18.239,18.2586,18.2259,18.2259,43200.0
2006-06-09 14:50:00,27.94,28.0,27.94,27.94,73100.0,18.239,18.2782,18.239,18.239,73100.0
2006-06-09 15:00:00,27.96,27.97,27.87,27.95,29500.0,18.252,18.2586,18.1933,18.2455,29500.0
2006-06-09 15:10:00,27.96,27.96,27.87,27.89,67400.0,18.252,18.252,18.1933,18.2064,67400.0
2006-06-09 15:20:00,27.9,27.95,27.87,27.92,24300.0,18.2129,18.2455,18.1933,18.2259,24300.0
2006-06-09 15:30:00,27.94,28.0,27.89,27.97,105600.0,18.239,18.2782,18.2064,18.2586,105600.0
2006-06-09 15:40:00,27.97,28.0,27.93,27.95,62500.0,18.2586,18.2782,18.2325,18.2455,62500.0
2006-06-09 15:50:00,27.95,27.95,27.8,27.82,96200.0,18.2455,18.2455,18.1476,18.1607,96200.0
2006-06-12 09:30:00,27.9,27.9,27.7,27.78,20700.0,18.2129,18.2129,18.0823,18.1345,20700.0
2006-06-12 09:40:00,27.75,27.83,27.62,27.8,30200.0,18.115,18.1672,18.0301,18.1476,30200.0
2006-06-12 09:50:00,27.81,27.87,27.78,27.84,12300.0,18.1541,18.1933,18.1345,18.1737,12300.0
2006-06-12 10:00:00,27.82,27.84,27.74,27.75,16200.0,18.1607,18.1737,18.1084,18.115,16200.0
2006-06-12 10:10:00,27.75,27.78,27.72,27.75,57800.0,18.115,18.1345,18.0954,18.115,57800.0
2006-06-12 10:20:00,27.74,27.81,27.71,27.78,34800.0,18.1084,18.1541,18.0888,18.1345,34800.0
2006-06-12 10:30:00,27.76,27.84,27.76,27.83,14700.0,18.1215,18.1737,18.1215,18.1672,14700.0
2006-06-12 10:40:00,27.84,27.9,27.82,27.84,40800.0,18.1737,18.2129,18.1607,18.1737,40800.0
2006-06-12 10:50:00,27.84,27.89,27.82,27.87,22000.0,18.1737,18.2064,18.1607,18.1933,22000.0
2006-06-12 11:00:00,27.88,27.88,27.8,27.86,17400.0,18.1998,18.1998,18.1476,18.1868,17400.0
2006-06-12 11:10:00,27.83,27.87,27.8,27.86,13300.0,18.1672,18.1933,18.1476,18.1868,13300.0
2006-06-12 11:20:00,27.86,27.86,27.79,27.83,39000.0,18.1868,18.1868,18.1411,18.1672,39000.0
2006-06-12 11:30:00,27.83,27.89,27.83,27.87,20400.0,18.1672,18.2064,18.1672,18.1933,20400.0
2006-06-12 11:40:00,27.87,27.9,27.83,27.89,23900.0,18.1933,18.2129,18.1672,18.2064,23900.0
2006-06-12 11:50:00,27.89,27.96,27.87,27.87,22600.0,18.2064,18.252,18.1933,18.1933,22600.0
2006-06-12 12:00:00,27.88,27.88,27.82,27.83,21100.0,18.1998,18.1998,18.1607,18.1672,21100.0
2006-06-12 12:10:00,27.83,27.84,27.82,27.82,12600.0,18.1672,18.1737,18.1607,18.1607,12600.0
2006-06-12 12:20:00,27.82,27.82,27.76,27.81,22100.0,18.1607,18.1607,18.1215,18.1541,22100.0
2006-06-12 12:30:00,27.82,27.82,27.77,27.77,11400.0,18.1607,18.1607,18.128,18.128,11400.0
2006-06-12 12:40:00,27.77,27.8,27.76,27.78,10700.0,18.128,18.1476,18.1215,18.1345,10700.0
2006-06-12 12:50:00,27.79,27.8,27.77,27.8,8600.0,18.1411,18.1476,18.128,18.1476,8600.0
2006-06-12 13:00:00,27.8,27.82,27.74,27.8,20400.0,18.1476,18.1607,18.1084,18.1476,20400.0
2006-06-12 13:10:00,27.83,27.83,27.77,27.77,7700.0,18.1672,18.1672,18.128,18.128,7700.0
2006-06-12 13:20:00,27.79,27.82,27.78,27.8,6300.0,18.1411,18.1607,18.1345,18.1476,6300.0
2006-06-12 13:30:00,27.81,27.83,27.79,27.81,24600.0,18.1541,18.1672,18.1411,18.1541,24600.0
2006-06-12 13:40:00,27.83,27.85,27.82,27.82,17500.0,18.1672,18.1802,18.1607,18.1607,17500.0
2006-06-12 13:50:00,27.81,27.82,27.79,27.81,11700.0,18.1541,18.1607,18.1411,18.1541,11700.0
2006-06-12 14:00:00,27.82,27.82,27.74,27.75,15700.0,18.1607,18.1607,18.1084,18.115,15700.0
2006-06-12 14:10:00,27.74,27.79,27.74,27.76,36800.0,18.1084,18.1411,18.1084,18.1215,36800.0
2006-06-12 14:20:00,27.76,27.76,27.73,27.74,28200.0,18.1215,18.1215,18.1019,18.1084,28200.0
2006-06-12 14:30:00,27.74,27.78,27.72,27.77,24600.0,18.1084,18.1345,18.0954,18.128,24600.0
2006-06-12 14:40:00,27.76,27.76,27.72,27.75,26500.0,18.1215,18.1215,18.0954,18.115,26500.0
2006-06-12 14:50:00,27.77,27.8,27.74,27.75,13000.0,18.128,18.1476,18.1084,18.115,13000.0
2006-06-12 15:00:00,27.73,27.78,27.73,27.75,41100.0,18.1019,18.1345,18.1019,18.115,41100.0
2006-06-12 15:10:00,27.75,27.78,27.72,27.73,25200.0,18.115,18.1345,18.0954,18.1019,25200.0
2006-06-12 15:20:00,27.73,27.75,27.65,27.65,40900.0,18.1019,18.115,18.0497,18.0497,40900.0
2006-06-12 15:30:00,27.66,27.69,27.65,27.69,46300.0,18.0562,18.0758,18.0497,18.0758,46300.0
2006-06-12 15:40:00,27.68,27.71,27.66,27.69,58700.0,18.0693,18.0888,18.0562,18.0758,58700.0
2006-06-12 15:50:00,27.7,27.77,27.68,27.69,161900.0,18.0823,18.128,18.0693,18.0758,161900.0
2006-06-13 09:30:00,27.68,27.85,27.63,27.73,38500.0,18.0693,18.1802,18.0366,18.1019,38500.0
2006-06-13 09:40:00,27.7,27.79,27.69,27.79,50000.0,18.0823,18.1411,18.0758,18.1411,50000.0
2006-06-13 09:50:00,27.79,27.8,27.73,27.79,127800.0,18.1411,18.1476,18.1019,18.1411,127800.0
2006-06-13 10:00:00,27.78,27.8,27.73,27.8,63400.0,18.1345,18.1476,18.1019,18.1476,63400.0
2006-06-13 10:10:00,27.8,27.85,27.63,27.64,57200.0,18.1476,18.1802,18.0366,18.0432,57200.0
2006-06-13 10:20:00,27.63,27.72,27.59,27.71,110200.0,18.0366,18.0954,18.0105,18.0888,110200.0
2006-06-13 10:30:00,27.71,27.71,27.58,27.6,66300.0,18.0888,18.0888,18.004,18.017,66300.0
2006-06-13 10:40:00,27.61,27.65,27.58,27.58,45500.0,18.0236,18.0497,18.004,18.004,45500.0
2006-06-13 10:50:00,27.59,27.67,27.58,27.61,78000.0,18.0105,18.0627,18.004,18.0236,78000.0
2006-06-13 11:00:00,27.62,27.65,27.59,27.63,55700.0,18.0301,18.0497,18.0105,18.0366,55700.0
2006-06-13 11:10:00,27.6,27.7,27.6,27.68,39700.0,18.017,18.0823,18.017,18.0693,39700.0
2006-06-13 11:20:00,27.68,27.76,27.66,27.75,29900.0,18.0693,18.1215,18.0562,18.115,29900.0
2006-06-13 11:30:00,27.74,27.8,27.74,27.77,27500.0,18.1084,18.1476,18.1084,18.128,27500.0
2006-06-13 11:40:00,27.77,27.82,27.7,27.81,24700.0,18.128,18.1607,18.0823,18.1541,24700.0
2006-06-13 11:50:00,27.8,27.82,27.73,27.8,21800.0,18.1476,18.1607,18.1019,18.1476,21800.0
2006-06-13 12:00:00,27.81,27.83,27.75,27.75,23700.0,18.1541,18.1672,18.115,18.115,23700.0
2006-06-13 12:10:00,27.75,27.79,27.71,27.77,14300.0,18.115,18.1411,18.0888,18.128,14300.0
2006-06-13 12:20:00,27.76,27.78,27.69,27.73,64200.0,18.1215,18.1345,18.0758,18.1019,64200.0
2006-06-13 12:30:00,27.73,27.73,27.7,27.71,12100.0,18.1019,18.1019,18.0823,18.0888,12100.0
2006-06-13 12:40:00,27.71,27.76,27.7,27.74,14900.0,18.0888,18.1215,18.0823,18.1084,14900.0
2006-06-13 12:50:00,27.75,27.76,27.71,27.72,16200.0,18.115,18.1215,18.0888,18.0954,16200.0
2006-06-13 13:00:00,27.73,27.73,27.64,27.7,67000.0,18.1019,18.1019,18.0432,18.0823,67000.0
2006-06-13 13:10:00,27.71,27.75,27.65,27.75,128200.0,18.0888,18.115,18.0497,18.115,128200.0
2006-06-13 13:20:00,27.74,27.77,27.7,27.75,83700.0,18.1084,18.128,18.0823,18.115,83700.0
2006-06-13 13:30:00,27.74,27.76,27.71,27.73,61800.0,18.1084,18.1215,18.0888,18.1019,61800.0
2006-06-13 13:40:00,27.74,27.78,27.72,27.75,81500.0,18.1084,18.1345,18.0954,18.115,81500.0
2006-06-13 13:50:00,27.76,27.79,27.74,27.75,30200.0,18.1215,18.1411,18.1084,18.115,30200.0
2006-06-13 14:00:00,27.75,27.78,27.74,27.77,36900.0,18.115,18.1345,18.1084,18.128,36900.0
2006-06-13 14:10:00,27.78,27.79,27.7,27.75,75000.0,18.1345,18.1411,18.0823,18.115,75000.0
2006-06-13 14:20:00,27.75,27.77,27.69,27.75,60400.0,18.115,18.128,18.0758,18.115,60400.0
2006-06-13 14:30:00,27.74,27.8,27.67,27.69,76100.0,18.1084,18.1476,18.0627,18.0758,76100.0
2006-06-13 14:40:00,27.67,27.76,27.65,27.65,63200.0,18.0627,18.1215,18.0497,18.0497,63200.0
2006-06-13 14:50:00,27.61,27.66,27.59,27.63,45100.0,18.0236,18.0562,18.0105,18.0366,45100.0
2006-06-13 15:00:00,27.63,27.63,27.5,27.54,44400.0,18.0366,18.0366,17.9518,17.9779,44400.0
2006-06-13 15:10:00,27.54,27.63,27.54,27.61,47600.0,17.9779,18.0366,17.9779,18.0236,47600.0
2006-06-13 15:20:00,27.61,27.77,27.6,27.73,60800.0,18.0236,18.128,18.017,18.1019,60800.0
2006-06-13 15:30:00,27.72,27.8,27.68,27.69,58000.0,18.0954,18.1476,18.0693,18.0758,58000.0
2006-06-13 15:40:00,27.67,27.73,27.58,27.58,59000.0,18.0627,18.1019,18.004,18.004,59000.0
2006-06-13 15:50:00,27.57,27.75,27.55,27.59,126200.0,17.9975,18.115,17.9844,18.0105,126200.0
2006-06-14 09:30:00,27.5,27.67,27.44,27.52,50800.0,17.9518,18.0627,17.9126,17.9648,50800.0
2006-06-14 09:40:00,27.51,27.55,27.42,27.45,34200.0,17.9583,17.9844,17.8995,17.9191,34200.0
2006-06-14 09:50:00,27.45,27.63,27.44,27.55,36900.0,17.9191,18.0366,17.9126,17.9844,36900.0
2006-06-14 10:00:00,27.55,27.59,27.49,27.54,46200.0,17.9844,18.0105,17.9452,17.9779,46200.0
2006-06-14 10:10:00,27.54,27.54,27.44,27.45,60500.0,17.9779,17.9779,17.9126,17.9191,60500.0
2006-06-14 10:20:00,27.44,27.49,27.4,27.45,36000.0,17.9126,17.9452,17.8865,17.9191,36000.0
2006-06-14 10:30:00,27.45,27.52,27.4,27.47,51700.0,17.9191,17.9648,17.8865,17.9322,51700.0
2006-06-14 10:40:00,27.48,27.5,27.39,27.49,68900.0,17.9387,17.9518,17.88,17.9452,68900.0
2006-06-14 10:50:00,27.49,27.5,27.44,27.46,49100.0,17.9452,17.9518,17.9126,17.9256,49100.0
2006-06-14 11:00:00,27.46,27.49,27.36,27.38,59300.0,17.9256,17.9452,17.8604,17.8734,59300.0
2006-06-14 11:10:00,27.36,27.43,27.35,27.42,77700.0,17.8604,17.9061,17.8538,17.8995,77700.0
2006-06-14 11:20:00,27.42,27.48,27.4,27.48,39700.0,17.8995,17.9387,17.8865,17.9387,39700.0
2006-06-14 11:30:00,27.46,27.51,27.46,27.51,42000.0,17.9256,17.9583,17.9256,17.9583,42000.0
2006-06-14 11:40:00,27.51,27.54,27.5,27.51,19800.0,17.9583,17.9779,17.9518,17.9583,19800.0
2006-06-14 11:50:00,27.5,27.57,27.49,27.56,56500.0,17.9518,17.9975,17.9452,17.9909,56500.0
2006-06-14 12:00:00,27.56,27.62,27.53,27.62,55700.0,17.9909,18.0301,17.9713,18.0301,55700.0
2006-06-14 12:10:00,27.62,27.65,27.56,27.57,39800.0,18.0301,18.0497,17.9909,17.9975,39800.0
2006-06-14 12:20:00,27.59,27.64,27.56,27.56,29600.0,18.0105,18.0432,17.9909,17.9909,29600.0
2006-06-14 12:30:00,27.56,27.57,27.51,27.52,18000.0,17.9909,17.9975,17.9583,17.9648,18000.0
2006-06-14 12:40:00,27.52,27.54,27.5,27.53,16800.0,17.9648,17.9779,17.9518,17.9713,16800.0
2006-06-14 12:50:00,27.54,27.56,27.5,27.54,824100.0,17.9779,17.9909,17.9518,17.9779,824100.0
2006-06-14 13:00:00,27.55,27.55,27.5,27.5,65700.0,17.9844,17.9844,17.9518,17.9518,65700.0
2006-06-14 13:10:00,27.5,27.53,27.5,27.5,52100.0,17.9518,17.9713,17.9518,17.9518,52100.0
2006-06-14 13:20:00,27.51,27.54,27.5,27.53,40400.0,17.9583,17.9779,17.9518,17.9713,40400.0
2006-06-14 13:30:00,27.52,27.53,27.5,27.5,31300.0,17.9648,17.9713,17.9518,17.9518,31300.0
2006-06-14 13:40:00,27.5,27.55,27.5,27.52,36100.0,17.9518,17.9844,17.9518,17.9648,36100.0
2006-06-14 13:50:00,27.52,27.57,27.52,27.57,22600.0,17.9648,17.9975,17.9648,17.9975,22600.0
2006-06-14 14:00:00,27.55,27.57,27.5,27.56,39100.0,17.9844,17.9975,17.9518,17.9909,39100.0
2006-06-14 14:10:00,27.57,27.57,27.5,27.51,41100.0,17.9975,17.9975,17.9518,17.9583,41100.0
2006-06-14 14:20:00,27.51,27.51,27.5,27.51,24900.0,17.9583,17.9583,17.9518,17.9583,24900.0
2006-06-14 14:30:00,27.51,27.53,27.5,27.51,57200.0,17.9583,17.9713,17.9518,17.9583,57200.0
2006-06-14 14:40:00,27.5,27.57,27.49,27.57,76900.0,17.9518,17.9975,17.9452,17.9975,76900.0
2006-06-14 14:50:00,27.57,27.57,27.5,27.51,37300.0,17.9975,17.9975,17.9518,17.9583,37300.0
2006-06-14 15:00:00,27.51,27.55,27.5,27.5,47000.0,17.9583,17.9844,17.9518,17.9518,47000.0
2006-06-14 15:10:00,27.5,27.6,27.5,27.59,56400.0,17.9518,18.017,17.9518,18.0105,56400.0
2006-06-14 15:20:00,27.59,27.63,27.51,27.51,79400.0,18.0105,18.0366,17.9583,17.9583,79400.0
2006-06-14 15:30:00,27.52,27.66,27.52,27.64,65600.0,17.9648,18.0562,17.9648,18.0432,65600.0
2006-06-14 15:40:00,27.64,27.68,27.58,27.68,68800.0,18.0432,18.0693,18.004,18.0693,68800.0
2006-06-14 15:50:00,27.67,27.67,27.62,27.66,56900.0,18.0627,18.0627,18.0301,18.0562,56900.0
2006-06-15 09:30:00,27.68,27.71,27.56,27.69,65000.0,18.0693,18.0888,17.9909,18.0758,65000.0
2006-06-15 09:40:00,27.7,27.73,27.6,27.71,61200.0,18.0823,18.1019,18.017,18.0888,61200.0
2006-06-15 09:50:00,27.71,27.76,27.63,27.69,59300.0,18.0888,18.1215,18.0366,18.0758,59300.0
2006-06-15 10:00:00,27.69,27.74,27.68,27.73,40200.0,18.0758,18.1084,18.0693,18.1019,40200.0
2006-06-15 10:10:00,27.73,27.77,27.7,27.74,34000.0,18.1019,18.128,18.0823,18.1084,34000.0
2006-06-15 10:20:00,27.74,27.77,27.7,27.72,30400.0,18.1084,18.128,18.0823,18.0954,30400.0
2006-06-15 10:30:00,27.74,27.77,27.71,27.76,50300.0,18.1084,18.128,18.0888,18.1215,50300.0
2006-06-15 10:40:00,27.76,27.83,27.76,27.79,41500.0,18.1215,18.1672,18.1215,18.1411,41500.0
2006-06-15 10:50:00,27.79,27.82,27.76,27.76,33100.0,18.1411,18.1607,18.1215,18.1215,33100.0
2006-06-15 11:00:00,27.77,27.8,27.73,27.77,35200.0,18.128,18.1476,18.1019,18.128,35200.0
2006-06-15 11:10:00,27.77,27.78,27.74,27.76,30200.0,18.128,18.1345,18.1084,18.1215,30200.0
2006-06-15 11:20:00,27.75,27.78,27.72,27.73,18400.0,18.115,18.1345,18.0954,18.1019,18400.0
2006-06-15 11:30:00,27.74,27.78,27.71,27.78,29200.0,18.1084,18.1345,18.0888,18.1345,29200.0
2006-06-15 11:40:00,27.78,27.8,27.68,27.71,29100.0,18.1345,18.1476,18.0693,18.0888,29100.0
2006-06-15 11:50:00,27.73,27.78,27.73,27.78,15100.0,18.1019,18.1345,18.1019,18.1345,15100.0
2006-06-15 12:00:00,27.78,27.85,27.71,27.85,28500.0,18.1345,18.1802,18.0888,18.1802,28500.0
2006-06-15 12:10:00,27.83,27.84,27.8,27.81,27600.0,18.1672,18.1737,18.1476,18.1541,27600.0
2006-06-15 12:20:00,27.81,27.83,27.8,27.82,17800.0,18.1541,18.1672,18.1476,18.1607,17800.0
2006-06-15 12:30:00,27.82,27.86,27.82,27.84,23500.0,18.1607,18.1868,18.1607,18.1737,23500.0
2006-06-15 12:40:00,27.85,27.87,27.83,27.83,23100.0,18.1802,18.1933,18.1672,18.1672,23100.0
2006-06-15 12:50:00,27.84,27.84,27.81,27.81,15500.0,18.1737,18.1737,18.1541,18.1541,15500.0
2006-06-15 13:00:00,27.8,27.81,27.78,27.8,39900.0,18.1476,18.1541,18.1345,18.1476,39900.0
2006-06-15 13:10:00,27.79,27.79,27.73,27.74,18000.0,18.1411,18.1411,18.1019,18.1084,18000.0
2006-06-15 13:20:00,27.74,27.75,27.73,27.73,14800.0,18.1084,18.115,18.1019,18.1019,14800.0
2006-06-15 13:30:00,27.75,27.75,27.66,27.67,38200.0,18.115,18.115,18.0562,18.0627,38200.0
2006-06-15 13:40:00,27.66,27.68,27.65,27.68,43500.0,18.0562,18.0693,18.0497,18.0693,43500.0
2006-06-15 13:50:00,27.67,27.77,27.67,27.77,19400.0,18.0627,18.128,18.0627,18.128,19400.0
2006-06-15 14:00:00,27.77,27.85,27.77,27.83,51800.0,18.128,18.1802,18.128,18.1672,51800.0
2006-06-15 14:10:00,27.82,27.95,27.82,27.94,43700.0,18.1607,18.2455,18.1607,18.239,43700.0
2006-06-15 14:20:00,27.94,27.99,27.93,27.95,43200.0,18.239,18.2716,18.2325,18.2455,43200.0
2006-06-15 14:30:00,27.95,28.0,27.94,27.99,40200.0,18.2455,18.2782,18.239,18.2716,40200.0
2006-06-15 14:40:00,28.0,28.03,27.98,27.99,90100.0,18.2782,18.2977,18.2651,18.2716,90100.0
2006-06-15 14:50:00,27.99,28.01,27.92,27.92,45600.0,18.2716,18.2847,18.2259,18.2259,45600.0
2006-06-15 15:00:00,27.93,27.95,27.9,27.94,55300.0,18.2325,18.2455,18.2129,18.239,55300.0
2006-06-15 15:10:00,27.94,28.01,27.93,27.98,44300.0,18.239,18.2847,18.2325,18.2651,44300.0
2006-06-15 15:20:00,27.97,28.02,27.96,27.96,40800.0,18.2586,18.2912,18.252,18.252,40800.0
2006-06-15 15:30:00,27.96,28.04,27.96,28.02,80700.0,18.252,18.3043,18.252,18.2912,80700.0
2006-06-15 15:40:00,28.0,28.1,28.0,28.03,133500.0,18.2782,18.3434,18.2782,18.2977,133500.0
2006-06-15 15:50:00,28.03,28.04,27.98,28.0,114800.0,18.2977,18.3043,18.2651,18.2782,114800.0
2006-06-16 09:30:00,27.86,27.96,27.82,27.9,436000.0,18.1868,18.252,18.1607,18.2129,436000.0
2006-06-16 09:40:00,27.92,27.97,27.78,27.8,110300.0,18.2259,18.2586,18.1345,18.1476,110300.0
2006-06-16 09:50:00,27.79,27.8,27.75,27.78,39600.0,18.1411,18.1476,18.115,18.1345,39600.0
2006-06-16 10:00:00,27.78,27.8,27.75,27.76,36700.0,18.1345,18.1476,18.115,18.1215,36700.0
2006-06-16 10:10:00,27.76,27.8,27.75,27.76,31200.0,18.1215,18.1476,18.115,18.1215,31200.0
2006-06-16 10:20:00,27.75,27.77,27.69,27.69,38700.0,18.115,18.128,18.0758,18.0758,38700.0
2006-06-16 10:30:00,27.68,27.75,27.68,27.74,37000.0,18.0693,18.115,18.0693,18.1084,37000.0
2006-06-16 10:40:00,27.73,27.73,27.66,27.66,23300.0,18.1019,18.1019,18.0562,18.0562,23300.0
2006-06-16 10:50:00,27.67,27.69,27.65,27.67,54100.0,18.0627,18.0758,18.0497,18.0627,54100.0
2006-06-16 11:00:00,27.67,27.73,27.64,27.73,59900.0,18.0627,18.1019,18.0432,18.1019,59900.0
2006-06-16 11:10:00,27.74,27.75,27.7,27.7,32200.0,18.1084,18.115,18.0823,18.0823,32200.0
2006-06-16 11:20:00,27.7,27.71,27.6,27.62,58300.0,18.0823,18.0888,18.017,18.0301,58300.0
2006-06-16 11:30:00,27.6,27.67,27.6,27.64,31900.0,18.017,18.0627,18.017,18.0432,31900.0
2006-06-16 11:40:00,27.63,27.65,27.59,27.6,37300.0,18.0366,18.0497,18.0105,18.017,37300.0
2006-06-16 11:50:00,27.6,27.61,27.59,27.6,24400.0,18.017,18.0236,18.0105,18.017,24400.0
2006-06-16 12:00:00,27.6,27.6,27.59,27.6,41800.0,18.017,18.017,18.0105,18.017,41800.0
2006-06-16 12:10:00,27.59,27.6,27.55,27.57,31400.0,18.0105,18.017,17.9844,17.9975,31400.0
2006-06-16 12:20:00,27.57,27.57,27.55,27.57,38400.0,17.9975,17.9975,17.9844,17.9975,38400.0
2006-06-16 12:30:00,27.58,27.58,27.51,27.52,70600.0,18.004,18.004,17.9583,17.9648,70600.0
2006-06-16 12:40:00,27.52,27.56,27.51,27.52,27300.0,17.9648,17.9909,17.9583,17.9648,27300.0
2006-06-16 12:50:00,27.51,27.59,27.51,27.58,33800.0,17.9583,18.0105,17.9583,18.004,33800.0
2006-06-16 13:00:00,27.57,27.59,27.55,27.56,24700.0,17.9975,18.0105,17.9844,17.9909,24700.0
2006-06-16 13:10:00,27.56,27.56,27.55,27.55,14000.0,17.9909,17.9909,17.9844,17.9844,14000.0
2006-06-16 13:20:00,27.55,27.6,27.55,27.6,14200.0,17.9844,18.017,17.9844,18.017,14200.0
2006-06-16 13:30:00,27.6,27.6,27.54,27.57,23600.0,18.017,18.017,17.9779,17.9975,23600.0
2006-06-16 13:40:00,27.57,27.6,27.54,27.58,24800.0,17.9975,18.017,17.9779,18.004,24800.0
2006-06-16 13:50:00,27.55,27.61,27.55,27.58,22700.0,17.9844,18.0236,17.9844,18.004,22700.0
2006-06-16 14:00:00,27.57,27.58,27.51,27.52,31100.0,17.9975,18.004,17.9583,17.9648,31100.0
2006-06-16 14:10:00,27.52,27.62,27.52,27.57,25700.0,17.9648,18.0301,17.9648,17.9975,25700.0
2006-06-16 14:20:00,27.57,27.62,27.57,27.58,17500.0,17.9975,18.0301,17.9975,18.004,17500.0
2006-06-16 14:30:00,27.58,27.61,27.58,27.59,13700.0,18.004,18.0236,18.004,18.0105,13700.0
2006-06-16 14:40:00,27.59,27.59,27.54,27.57,16100.0,18.0105,18.0105,17.9779,17.9975,16100.0
2006-06-16 14:50:00,27.59,27.6,27.55,27.55,14200.0,18.0105,18.017,17.9844,17.9844,14200.0
2006-06-16 15:00:00,27.55,27.61,27.55,27.57,34700.0,17.9844,18.0236,17.9844,17.9975,34700.0
2006-06-16 15:10:00,27.57,27.59,27.55,27.58,28000.0,17.9975,18.0105,17.9844,18.004,28000.0
2006-06-16 15:20:00,27.58,27.61,27.57,27.6,19700.0,18.004,18.0236,17.9975,18.017,19700.0
2006-06-16 15:30:00,27.59,27.63,27.57,27.57,51400.0,18.0105,18.0366,17.9975,17.9975,51400.0
2006-06-16 15:40:00,27.57,27.59,27.5,27.51,87900.0,17.9975,18.0105,17.9518,17.9583,87900.0
2006-06-16 15:50:00,27.51,27.58,27.5,27.55,209400.0,17.9583,18.004,17.9518,17.9844,209400.0
2006-06-19 09:30:00,27.56,27.71,27.55,27.61,36500.0,17.9909,18.0888,17.9844,18.0236,36500.0
2006-06-19 09:40:00,27.61,27.67,27.55,27.61,19200.0,18.0236,18.0627,17.9844,18.0236,19200.0
2006-06-19 09:50:00,27.62,27.65,27.52,27.61,25700.0,18.0301,18.0497,17.9648,18.0236,25700.0
2006-06-19 10:00:00,27.61,27.62,27.55,27.55,28400.0,18.0236,18.0301,17.9844,17.9844,28400.0
2006-06-19 10:10:00,27.56,27.56,27.5,27.52,25000.0,17.9909,17.9909,17.9518,17.9648,25000.0
2006-06-19 10:20:00,27.53,27.54,27.5,27.54,34500.0,17.9713,17.9779,17.9518,17.9779,34500.0
2006-06-19 10:30:00,27.54,27.55,27.47,27.54,56700.0,17.9779,17.9844,17.9322,17.9779,56700.0
2006-06-19 10:40:00,27.53,27.59,27.51,27.59,72700.0,17.9713,18.0105,17.9583,18.0105,72700.0
2006-06-19 10:50:00,27.58,27.58,27.54,27.54,17900.0,18.004,18.004,17.9779,17.9779,17900.0
2006-06-19 11:00:00,27.55,27.58,27.52,27.52,26000.0,17.9844,18.004,17.9648,17.9648,26000.0
2006-06-19 11:10:00,27.52,27.56,27.5,27.56,24600.0,17.9648,17.9909,17.9518,17.9909,24600.0
2006-06-19 11:20:00,27.55,27.56,27.5,27.5,15600.0,17.9844,17.9909,17.9518,17.9518,15600.0
2006-06-19 11:30:00,27.51,27.52,27.5,27.51,19400.0,17.9583,17.9648,17.9518,17.9583,19400.0
2006-06-19 11:40:00,27.52,27.55,27.51,27.53,23900.0,17.9648,17.9844,17.9583,17.9713,23900.0
2006-06-19 11:50:00,27.53,27.53,27.5,27.52,11300.0,17.9713,17.9713,17.9518,17.9648,11300.0
2006-06-19 12:00:00,27.52,27.53,27.5,27.51,18600.0,17.9648,17.9713,17.9518,17.9583,18600.0
2006-06-19 12:10:00,27.51,27.53,27.5,27.52,16500.0,17.9583,17.9713,17.9518,17.9648,16500.0
2006-06-19 12:20:00,27.52,27.52,27.5,27.52,7500.0,17.9648,17.9648,17.9518,17.9648,7500.0
2006-06-19 12:30:00,27.51,27.52,27.5,27.5,8300.0,17.9583,17.9648,17.9518,17.9518,8300.0
2006-06-19 12:40:00,27.51,27.51,27.5,27.5,20800.0,17.9583,17.9583,17.9518,17.9518,20800.0
2006-06-19 12:50:00,27.5,27.51,27.5,27.5,34700.0,17.9518,17.9583,17.9518,17.9518,34700.0
2006-06-19 13:00:00,27.5,27.51,27.5,27.51,29600.0,17.9518,17.9583,17.9518,17.9583,29600.0
2006-06-19 13:10:00,27.5,27.51,27.46,27.48,72400.0,17.9518,17.9583,17.9256,17.9387,72400.0
2006-06-19 13:20:00,27.49,27.5,27.43,27.43,37900.0,17.9452,17.9518,17.9061,17.9061,37900.0
2006-06-19 13:30:00,27.45,27.5,27.41,27.43,84100.0,17.9191,17.9518,17.893,17.9061,84100.0
2006-06-19 13:40:00,27.41,27.46,27.41,27.46,28700.0,17.893,17.9256,17.893,17.9256,28700.0
2006-06-19 13:50:00,27.45,27.48,27.4,27.43,35300.0,17.9191,17.9387,17.8865,17.9061,35300.0
2006-06-19 14:00:00,27.42,27.42,27.4,27.4,17200.0,17.8995,17.8995,17.8865,17.8865,17200.0
2006-06-19 14:10:00,27.41,27.43,27.39,27.39,41800.0,17.893,17.9061,17.88,17.88,41800.0
2006-06-19 14:20:00,27.39,27.4,27.34,27.36,74900.0,17.88,17.8865,17.8473,17.8604,74900.0
2006-06-19 14:30:00,27.36,27.39,27.34,27.38,32400.0,17.8604,17.88,17.8473,17.8734,32400.0
2006-06-19 14:40:00,27.38,27.39,27.35,27.36,52800.0,17.8734,17.88,17.8538,17.8604,52800.0
2006-06-19 14:50:00,27.35,27.4,27.34,27.34,41600.0,17.8538,17.8865,17.8473,17.8473,41600.0
2006-06-19 15:00:00,27.35,27.51,27.32,27.36,60400.0,17.8538,17.9583,17.8343,17.8604,60400.0
2006-06-19 15:10:00,27.36,27.38,27.34,27.37,29200.0,17.8604,17.8734,17.8473,17.8669,29200.0
2006-06-19 15:20:00,27.37,27.4,27.35,27.4,103300.0,17.8669,17.8865,17.8538,17.8865,103300.0
2006-06-19 15:30:00,27.38,27.41,27.34,27.38,102100.0,17.8734,17.893,17.8473,17.8734,102100.0
2006-06-19 15:40:00,27.37,27.37,27.3,27.35,113800.0,17.8669,17.8669,17.8212,17.8538,113800.0
2006-06-19 15:50:00,27.35,27.37,27.35,27.35,89900.0,17.8538,17.8669,17.8538,17.8538,89900.0
2006-06-20 09:30:00,27.36,27.42,27.3,27.37,21700.0,17.8604,17.8995,17.8212,17.8669,21700.0
2006-06-20 09:40:00,27.37,27.56,27.31,27.5,37800.0,17.8669,17.9909,17.8277,17.9518,37800.0
2006-06-20 09:50:00,27.5,27.58,27.48,27.5,34800.0,17.9518,18.004,17.9387,17.9518,34800.0
2006-06-20 10:00:00,27.52,27.54,27.5,27.52,28200.0,17.9648,17.9779,17.9518,17.9648,28200.0
2006-06-20 10:10:00,27.51,27.53,27.45,27.48,88000.0,17.9583,17.9713,17.9191,17.9387,88000.0
2006-06-20 10:20:00,27.48,27.57,27.47,27.57,24700.0,17.9387,17.9975,17.9322,17.9975,24700.0
2006-06-20 10:30:00,27.56,27.64,27.54,27.6,32000.0,17.9909,18.0432,17.9779,18.017,32000.0
2006-06-20 10:40:00,27.61,27.61,27.5,27.52,22400.0,18.0236,18.0236,17.9518,17.9648,22400.0
2006-06-20 10:50:00,27.53,27.53,27.48,27.5,17700.0,17.9713,17.9713,17.9387,17.9518,17700.0
2006-06-20 11:00:00,27.51,27.51,27.47,27.49,62700.0,17.9583,17.9583,17.9322,17.9452,62700.0
2006-06-20 11:10:00,27.48,27.49,27.43,27.43,56900.0,17.9387,17.9452,17.9061,17.9061,56900.0
2006-06-20 11:20:00,27.44,27.5,27.42,27.49,71300.0,17.9126,17.9518,17.8995,17.9452,71300.0
2006-06-20 11:30:00,27.5,27.5,27.44,27.45,52300.0,17.9518,17.9518,17.9126,17.9191,52300.0
2006-06-20 11:40:00,27.46,27.47,27.43,27.44,26600.0,17.9256,17.9322,17.9061,17.9126,26600.0
2006-06-20 11:50:00,27.45,27.5,27.45,27.49,29800.0,17.9191,17.9518,17.9191,17.9452,29800.0
2006-06-20 12:00:00,27.49,27.5,27.47,27.5,40400.0,17.9452,17.9518,17.9322,17.9518,40400.0
2006-06-20 12:10:00,27.49,27.5,27.46,27.5,38400.0,17.9452,17.9518,17.9256,17.9518,38400.0
2006-06-20 12:20:00,27.5,27.5,27.48,27.48,36900.0,17.9518,17.9518,17.9387,17.9387,36900.0
2006-06-20 12:30:00,27.48,27.5,27.48,27.5,24400.0,17.9387,17.9518,17.9387,17.9518,24400.0
2006-06-20 12:40:00,27.5,27.5,27.48,27.5,101700.0,17.9518,17.9518,17.9387,17.9518,101700.0
2006-06-20 12:50:00,27.49,27.5,27.48,27.49,15500.0,17.9452,17.9518,17.9387,17.9452,15500.0
2006-06-20 13:00:00,27.48,27.5,27.46,27.5,24900.0,17.9387,17.9518,17.9256,17.9518,24900.0
2006-06-20 13:10:00,27.49,27.5,27.46,27.49,24400.0,17.9452,17.9518,17.9256,17.9452,24400.0
2006-06-20 13:20:00,27.49,27.5,27.47,27.49,11500.0,17.9452,17.9518,17.9322,17.9452,11500.0
2006-06-20 13:30:00,27.48,27.49,27.45,27.47,16000.0,17.9387,17.9452,17.9191,17.9322,16000.0
2006-06-20 13:40:00,27.48,27.5,27.44,27.48,44300.0,17.9387,17.9518,17.9126,17.9387,44300.0
2006-06-20 13:50:00,27.48,27.49,27.46,27.46,14700.0,17.9387,17.9452,17.9256,17.9256,14700.0
2006-06-20 14:00:00,27.46,27.5,27.45,27.49,17000.0,17.9256,17.9518,17.9191,17.9452,17000.0
2006-06-20 14:10:00,27.5,27.5,27.46,27.48,19000.0,17.9518,17.9518,17.9256,17.9387,19000.0
2006-06-20 14:20:00,27.48,27.49,27.43,27.45,13800.0,17.9387,17.9452,17.9061,17.9191,13800.0
2006-06-20 14:30:00,27.46,27.49,27.43,27.49,22900.0,17.9256,17.9452,17.9061,17.9452,22900.0
2006-06-20 14:40:00,27.48,27.49,27.46,27.48,25900.0,17.9387,17.9452,17.9256,17.9387,25900.0
2006-06-20 14:50:00,27.48,27.5,27.46,27.47,27900.0,17.9387,17.9518,17.9256,17.9322,27900.0
2006-06-20 15:00:00,27.48,27.49,27.44,27.45,23200.0,17.9387,17.9452,17.9126,17.9191,23200.0
2006-06-20 15:10:00,27.45,27.48,27.4,27.48,36200.0,17.9191,17.9387,17.8865,17.9387,36200.0
2006-06-20 15:20:00,27.47,27.49,27.43,27.43,49400.0,17.9322,17.9452,17.9061,17.9061,49400.0
2006-06-20 15:30:00,27.43,27.44,27.35,27.39,44500.0,17.9061,17.9126,17.8538,17.88,44500.0
2006-06-20 15:40:00,27.39,27.45,27.37,27.38,52600.0,17.88,17.9191,17.8669,17.8734,52600.0
2006-06-20 15:50:00,27.37,27.41,27.37,27.4,51500.0,17.8669,17.893,17.8669,17.8865,51500.0
2006-06-21 09:30:00,27.38,27.38,27.27,27.27,37000.0,17.8734,17.8734,17.8016,17.8016,37000.0
2006-06-21 09:40:00,27.28,27.4,27.25,27.4,34300.0,17.8081,17.8865,17.7886,17.8865,34300.0
2006-06-21 09:50:00,27.39,27.45,27.34,27.38,39200.0,17.88,17.9191,17.8473,17.8734,39200.0
2006-06-21 10:00:00,27.38,27.39,27.29,27.29,57900.0,17.8734,17.88,17.8147,17.8147,57900.0
2006-06-21 10:10:00,27.3,27.31,27.25,27.26,33500.0,17.8212,17.8277,17.7886,17.7951,33500.0
2006-06-21 10:20:00,27.27,27.28,27.18,27.24,33800.0,17.8016,17.8081,17.7429,17.782,33800.0
2006-06-21 10:30:00,27.21,27.35,27.21,27.3,33100.0,17.7625,17.8538,17.7625,17.8212,33100.0
2006-06-21 10:40:00,27.29,27.32,27.26,27.27,35200.0,17.8147,17.8343,17.7951,17.8016,35200.0
2006-06-21 10:50:00,27.28,27.32,27.27,27.32,34000.0,17.8081,17.8343,17.8016,17.8343,34000.0
2006-06-21 11:00:00,27.31,27.32,27.25,27.26,93800.0,17.8277,17.8343,17.7886,17.7951,93800.0
2006-06-21 11:10:00,27.28,27.29,27.25,27.29,11000.0,17.8081,17.8147,17.7886,17.8147,11000.0
2006-06-21 11:20:00,27.29,27.29,27.24,27.25,19800.0,17.8147,17.8147,17.782,17.7886,19800.0
2006-06-21 11:30:00,27.25,27.25,27.2,27.2,27100.0,17.7886,17.7886,17.7559,17.7559,27100.0
2006-06-21 11:40:00,27.21,27.27,27.21,27.24,26200.0,17.7625,17.8016,17.7625,17.782,26200.0
2006-06-21 11:50:00,27.22,27.24,27.19,27.21,15300.0,17.769,17.782,17.7494,17.7625,15300.0
2006-06-21 12:00:00,27.2,27.23,27.2,27.22,24100.0,17.7559,17.7755,17.7559,17.769,24100.0
2006-06-21 12:10:00,27.22,27.25,27.17,27.23,30000.0,17.769,17.7886,17.7363,17.7755,30000.0
2006-06-21 12:20:00,27.25,27.27,27.2,27.24,40800.0,17.7886,17.8016,17.7559,17.782,40800.0
2006-06-21 12:30:00,27.24,27.27,27.22,27.25,28300.0,17.782,17.8016,17.769,17.7886,28300.0
2006-06-21 12:40:00,27.25,27.27,27.23,27.25,34100.0,17.7886,17.8016,17.7755,17.7886,34100.0
2006-06-21 12:50:00,27.25,27.25,27.19,27.19,31300.0,17.7886,17.7886,17.7494,17.7494,31300.0
2006-06-21 13:00:00,27.2,27.2,27.13,27.14,48100.0,17.7559,17.7559,17.7102,17.7168,48100.0
2006-06-21 13:10:00,27.13,27.16,27.12,27.12,34300.0,17.7102,17.7298,17.7037,17.7037,34300.0
2006-06-21 13:20:00,27.13,27.14,27.09,27.11,34200.0,17.7102,17.7168,17.6841,17.6972,34200.0
2006-06-21 13:30:00,27.1,27.14,27.08,27.13,50300.0,17.6906,17.7168,17.6776,17.7102,50300.0
2006-06-21 13:40:00,27.13,27.15,27.11,27.14,36300.0,17.7102,17.7233,17.6972,17.7168,36300.0
2006-06-21 13:50:00,27.14,27.22,27.13,27.2,35900.0,17.7168,17.769,17.7102,17.7559,35900.0
2006-06-21 14:00:00,27.2,27.21,27.16,27.16,51700.0,17.7559,17.7625,17.7298,17.7298,51700.0
2006-06-21 14:10:00,27.16,27.18,27.16,27.17,28900.0,17.7298,17.7429,17.7298,17.7363,28900.0
2006-06-21 14:20:00,27.18,27.2,27.17,27.17,35300.0,17.7429,17.7559,17.7363,17.7363,35300.0
2006-06-21 14:30:00,27.18,27.22,27.16,27.21,69200.0,17.7429,17.769,17.7298,17.7625,69200.0
2006-06-21 14:40:00,27.21,27.21,27.18,27.18,39200.0,17.7625,17.7625,17.7429,17.7429,39200.0
2006-06-21 14:50:00,27.19,27.24,27.17,27.22,50600.0,17.7494,17.782,17.7363,17.769,50600.0
2006-06-21 15:00:00,27.22,27.24,27.19,27.2,49400.0,17.769,17.782,17.7494,17.7559,49400.0
2006-06-21 15:10:00,27.2,27.24,27.19,27.24,45000.0,17.7559,17.782,17.7494,17.782,45000.0
2006-06-21 15:20:00,27.24,27.24,27.18,27.19,59100.0,17.782,17.782,17.7429,17.7494,59100.0
2006-06-21 15:30:00,27.19,27.19,27.08,27.08,56600.0,17.7494,17.7494,17.6776,17.6776,56600.0
2006-06-21 15:40:00,27.09,27.09,27.0,27.0,114100.0,17.6841,17.6841,17.6254,17.6254,114100.0
2006-06-21 15:50:00,27.0,27.08,26.99,27.08,309300.0,17.6254,17.6776,17.6188,17.6776,309300.0
2006-06-22 09:30:00,27.02,27.09,26.88,26.9,49300.0,17.6384,17.6841,17.547,17.5601,49300.0
2006-06-22 09:40:00,26.9,27.1,26.9,27.04,167200.0,17.5601,17.6906,17.5601,17.6515,167200.0
2006-06-22 09:50:00,27.04,27.06,27.0,27.04,78000.0,17.6515,17.6645,17.6254,17.6515,78000.0
2006-06-22 10:00:00,27.05,27.07,27.01,27.05,92600.0,17.658,17.6711,17.6319,17.658,92600.0
2006-06-22 10:10:00,27.05,27.05,26.98,27.01,49500.0,17.658,17.658,17.6123,17.6319,49500.0
2006-06-22 10:20:00,27.02,27.04,26.97,27.01,48400.0,17.6384,17.6515,17.6058,17.6319,48400.0
2006-06-22 10:30:00,27.01,27.03,26.98,27.03,33400.0,17.6319,17.6449,17.6123,17.6449,33400.0
2006-06-22 10:40:00,27.03,27.03,26.98,27.0,19400.0,17.6449,17.6449,17.6123,17.6254,19400.0
2006-06-22 10:50:00,26.98,27.01,26.97,27.0,32600.0,17.6123,17.6319,17.6058,17.6254,32600.0
2006-06-22 11:00:00,26.99,27.01,26.96,27.01,63500.0,17.6188,17.6319,17.5993,17.6319,63500.0
2006-06-22 11:10:00,27.01,27.01,26.96,26.97,56000.0,17.6319,17.6319,17.5993,17.6058,56000.0
2006-06-22 11:20:00,26.98,26.99,26.94,26.95,82300.0,17.6123,17.6188,17.5862,17.5927,82300.0
2006-06-22 11:30:00,26.96,26.97,26.9,26.92,87100.0,17.5993,17.6058,17.5601,17.5731,87100.0
2006-06-22 11:40:00,26.92,26.95,26.92,26.94,29100.0,17.5731,17.5927,17.5731,17.5862,29100.0
2006-06-22 11:50:00,26.95,26.99,26.95,26.98,21000.0,17.5927,17.6188,17.5927,17.6123,21000.0
2006-06-22 12:00:00,26.96,27.0,26.95,26.96,22600.0,17.5993,17.6254,17.5927,17.5993,22600.0
2006-06-22 12:10:00,26.97,26.97,26.94,26.94,39300.0,17.6058,17.6058,17.5862,17.5862,39300.0
2006-06-22 12:20:00,26.94,26.95,26.89,26.9,20900.0,17.5862,17.5927,17.5536,17.5601,20900.0
2006-06-22 12:30:00,26.9,26.92,26.88,26.88,34800.0,17.5601,17.5731,17.547,17.547,34800.0
2006-06-22 12:40:00,26.88,26.89,26.84,26.85,47600.0,17.547,17.5536,17.5209,17.5274,47600.0
2006-06-22 12:50:00,26.85,26.9,26.85,26.9,35100.0,17.5274,17.5601,17.5274,17.5601,35100.0
2006-06-22 13:00:00,26.9,26.91,26.89,26.9,37800.0,17.5601,17.5666,17.5536,17.5601,37800.0
2006-06-22 13:10:00,26.9,26.9,26.89,26.89,41200.0,17.5601,17.5601,17.5536,17.5536,41200.0
2006-06-22 13:20:00,26.9,26.9,26.86,26.88,31200.0,17.5601,17.5601,17.534,17.547,31200.0
2006-06-22 13:30:00,26.89,26.9,26.84,26.85,32000.0,17.5536,17.5601,17.5209,17.5274,32000.0
2006-06-22 13:40:00,26.85,26.85,26.76,26.82,98700.0,17.5274,17.5274,17.4687,17.5079,98700.0
2006-06-22 13:50:00,26.82,26.84,26.79,26.83,32300.0,17.5079,17.5209,17.4883,17.5144,32300.0
2006-06-22 14:00:00,26.82,26.84,26.8,26.81,42900.0,17.5079,17.5209,17.4948,17.5013,42900.0
2006-06-22 14:10:00,26.81,26.84,26.78,26.8,69100.0,17.5013,17.5209,17.4818,17.4948,69100.0
2006-06-22 14:20:00,26.81,26.84,26.8,26.83,44600.0,17.5013,17.5209,17.4948,17.5144,44600.0
2006-06-22 14:30:00,26.84,26.88,26.81,26.87,69100.0,17.5209,17.547,17.5013,17.5405,69100.0
2006-06-22 14:40:00,26.88,26.89,26.84,26.88,49900.0,17.547,17.5536,17.5209,17.547,49900.0
2006-06-22 14:50:00,26.89,26.9,26.87,26.89,74900.0,17.5536,17.5601,17.5405,17.5536,74900.0
2006-06-22 15:00:00,26.88,26.9,26.82,26.85,104700.0,17.547,17.5601,17.5079,17.5274,104700.0
2006-06-22 15:10:00,26.84,26.89,26.84,26.87,60600.0,17.5209,17.5536,17.5209,17.5405,60600.0
2006-06-22 15:20:00,26.89,26.9,26.88,26.9,40900.0,17.5536,17.5601,17.547,17.5601,40900.0
2006-06-22 15:30:00,26.89,26.9,26.87,26.88,75300.0,17.5536,17.5601,17.5405,17.547,75300.0
2006-06-22 15:40:00,26.88,26.88,26.79,26.8,111500.0,17.547,17.547,17.4883,17.4948,111500.0
2006-06-22 15:50:00,26.8,26.82,26.79,26.81,220100.0,17.4948,17.5079,17.4883,17.5013,220100.0
2006-06-23 09:30:00,26.66,26.68,26.52,26.58,82900.0,17.4034,17.4165,17.312,17.3512,82900.0
2006-06-23 09:40:00,26.6,26.67,26.59,26.65,68100.0,17.3642,17.4099,17.3577,17.3969,68100.0
2006-06-23 09:50:00,26.66,26.69,26.6,26.68,43900.0,17.4034,17.423,17.3642,17.4165,43900.0
2006-06-23 10:00:00,26.68,26.69,26.65,26.66,36200.0,17.4165,17.423,17.3969,17.4034,36200.0
2006-06-23 10:10:00,26.67,26.75,26.66,26.73,33300.0,17.4099,17.4622,17.4034,17.4491,33300.0
2006-06-23 10:20:00,26.73,26.78,26.72,26.76,34200.0,17.4491,17.4818,17.4426,17.4687,34200.0
2006-06-23 10:30:00,26.76,26.77,26.7,26.72,33600.0,17.4687,17.4752,17.4295,17.4426,33600.0
2006-06-23 10:40:00,26.72,26.73,26.67,26.7,25700.0,17.4426,17.4491,17.4099,17.4295,25700.0
2006-06-23 10:50:00,26.7,26.72,26.63,26.68,44400.0,17.4295,17.4426,17.3838,17.4165,44400.0
2006-06-23 11:00:00,26.68,26.71,26.67,26.71,33800.0,17.4165,17.4361,17.4099,17.4361,33800.0
2006-06-23 11:10:00,26.71,26.71,26.67,26.69,26100.0,17.4361,17.4361,17.4099,17.423,26100.0
2006-06-23 11:20:00,26.69,26.7,26.68,26.69,34300.0,17.423,17.4295,17.4165,17.423,34300.0
2006-06-23 11:30:00,26.69,26.7,26.67,26.68,16000.0,17.423,17.4295,17.4099,17.4165,16000.0
2006-06-23 11:40:00,26.68,26.7,26.67,26.69,13200.0,17.4165,17.4295,17.4099,17.423,13200.0
2006-06-23 11:50:00,26.7,26.7,26.66,26.67,21100.0,17.4295,17.4295,17.4034,17.4099,21100.0
2006-06-23 12:00:00,26.67,26.7,26.66,26.69,57500.0,17.4099,17.4295,17.4034,17.423,57500.0
2006-06-23 12:10:00,26.69,26.7,26.67,26.69,49200.0,17.423,17.4295,17.4099,17.423,49200.0
2006-06-23 12:20:00,26.69,26.71,26.68,26.69,82600.0,17.423,17.4361,17.4165,17.423,82600.0
2006-06-23 12:30:00,26.69,26.72,26.68,26.7,48600.0,17.423,17.4426,17.4165,17.4295,48600.0
2006-06-23 12:40:00,26.7,26.74,26.67,26.67,63300.0,17.4295,17.4556,17.4099,17.4099,63300.0
2006-06-23 12:50:00,26.66,26.68,26.62,26.62,34400.0,17.4034,17.4165,17.3773,17.3773,34400.0
2006-06-23 13:00:00,26.63,26.65,26.61,26.65,30200.0,17.3838,17.3969,17.3708,17.3969,30200.0
2006-06-23 13:10:00,26.64,26.67,26.62,26.64,45600.0,17.3904,17.4099,17.3773,17.3904,45600.0
2006-06-23 13:20:00,26.64,26.66,26.64,26.65,34700.0,17.3904,17.4034,17.3904,17.3969,34700.0
2006-06-23 13:30:00,26.65,26.68,26.65,26.67,43200.0,17.3969,17.4165,17.3969,17.4099,43200.0
2006-06-23 13:40:00,26.67,26.67,26.61,26.64,55800.0,17.4099,17.4099,17.3708,17.3904,55800.0
2006-06-23 13:50:00,26.64,26.65,26.61,26.63,20600.0,17.3904,17.3969,17.3708,17.3838,20600.0
2006-06-23 14:00:00,26.62,26.63,26.61,26.61,22300.0,17.3773,17.3838,17.3708,17.3708,22300.0
2006-06-23 14:10:00,26.62,26.66,26.61,26.65,28100.0,17.3773,17.4034,17.3708,17.3969,28100.0
2006-06-23 14:20:00,26.65,26.65,26.64,26.65,33500.0,17.3969,17.3969,17.3904,17.3969,33500.0
2006-06-23 14:30:00,26.65,26.7,26.64,26.64,41400.0,17.3969,17.4295,17.3904,17.3904,41400.0
2006-06-23 14:40:00,26.65,26.67,26.61,26.62,43400.0,17.3969,17.4099,17.3708,17.3773,43400.0
2006-06-23 14:50:00,26.62,26.64,26.61,26.63,25600.0,17.3773,17.3904,17.3708,17.3838,25600.0
2006-06-23 15:00:00,26.62,26.65,26.62,26.65,20300.0,17.3773,17.3969,17.3773,17.3969,20300.0
2006-06-23 15:10:00,26.65,26.65,26.61,26.63,31400.0,17.3969,17.3969,17.3708,17.3838,31400.0
2006-06-23 15:20:00,26.63,26.64,26.63,26.64,24100.0,17.3838,17.3904,17.3838,17.3904,24100.0
2006-06-23 15:30:00,26.64,26.65,26.63,26.65,73600.0,17.3904,17.3969,17.3838,17.3969,73600.0
2006-06-23 15:40:00,26.65,26.65,26.6,26.61,85700.0,17.3969,17.3969,17.3642,17.3708,85700.0
2006-06-23 15:50:00,26.61,26.64,26.6,26.64,111900.0,17.3708,17.3904,17.3642,17.3904,111900.0
2006-06-26 09:30:00,26.6,26.69,26.6,26.68,64000.0,17.3642,17.423,17.3642,17.4165,64000.0
2006-06-26 09:40:00,26.68,26.69,26.56,26.57,38000.0,17.4165,17.423,17.3381,17.3447,38000.0
2006-06-26 09:50:00,26.57,26.6,26.54,26.59,98000.0,17.3447,17.3642,17.3251,17.3577,98000.0
2006-06-26 10:00:00,26.6,26.66,26.54,26.64,72600.0,17.3642,17.4034,17.3251,17.3904,72600.0
2006-06-26 10:10:00,26.64,26.65,26.6,26.6,29400.0,17.3904,17.3969,17.3642,17.3642,29400.0
2006-06-26 10:20:00,26.61,26.61,26.56,26.58,58400.0,17.3708,17.3708,17.3381,17.3512,58400.0
2006-06-26 10:30:00,26.58,26.6,26.56,26.57,49000.0,17.3512,17.3642,17.3381,17.3447,49000.0
2006-06-26 10:40:00,26.57,26.59,26.56,26.57,57100.0,17.3447,17.3577,17.3381,17.3447,57100.0
2006-06-26 10:50:00,26.56,26.56,26.48,26.49,81200.0,17.3381,17.3381,17.2859,17.2924,81200.0
2006-06-26 11:00:00,26.49,26.57,26.49,26.56,72800.0,17.2924,17.3447,17.2924,17.3381,72800.0
2006-06-26 11:10:00,26.56,26.57,26.54,26.56,38800.0,17.3381,17.3447,17.3251,17.3381,38800.0
2006-06-26 11:20:00,26.56,26.56,26.52,26.53,37500.0,17.3381,17.3381,17.312,17.3186,37500.0
2006-06-26 11:30:00,26.53,26.54,26.49,26.5,106000.0,17.3186,17.3251,17.2924,17.299,106000.0
2006-06-26 11:40:00,26.5,26.5,26.46,26.48,33600.0,17.299,17.299,17.2729,17.2859,33600.0
2006-06-26 11:50:00,26.48,26.48,26.41,26.46,29700.0,17.2859,17.2859,17.2402,17.2729,29700.0
2006-06-26 12:00:00,26.45,26.48,26.42,26.45,75800.0,17.2663,17.2859,17.2467,17.2663,75800.0
2006-06-26 12:10:00,26.45,26.45,26.42,26.43,7900.0,17.2663,17.2663,17.2467,17.2533,7900.0
2006-06-26 12:20:00,26.43,26.44,26.42,26.42,15700.0,17.2533,17.2598,17.2467,17.2467,15700.0
2006-06-26 12:30:00,26.43,26.44,26.42,26.43,22100.0,17.2533,17.2598,17.2467,17.2533,22100.0
2006-06-26 12:40:00,26.43,26.45,26.42,26.44,44800.0,17.2533,17.2663,17.2467,17.2598,44800.0
2006-06-26 12:50:00,26.44,26.45,26.42,26.44,25900.0,17.2598,17.2663,17.2467,17.2598,25900.0
2006-06-26 13:00:00,26.43,26.45,26.4,26.41,43100.0,17.2533,17.2663,17.2337,17.2402,43100.0
2006-06-26 13:10:00,26.41,26.43,26.4,26.4,33700.0,17.2402,17.2533,17.2337,17.2337,33700.0
2006-06-26 13:20:00,26.41,26.42,26.39,26.41,31800.0,17.2402,17.2467,17.2272,17.2402,31800.0
2006-06-26 13:30:00,26.4,26.42,26.39,26.39,41200.0,17.2337,17.2467,17.2272,17.2272,41200.0
2006-06-26 13:40:00,26.4,26.4,26.37,26.38,26200.0,17.2337,17.2337,17.2141,17.2206,26200.0
2006-06-26 13:50:00,26.39,26.4,26.38,26.4,26000.0,17.2272,17.2337,17.2206,17.2337,26000.0
2006-06-26 14:00:00,26.4,26.4,26.38,26.39,30800.0,17.2337,17.2337,17.2206,17.2272,30800.0
2006-06-26 14:10:00,26.39,26.39,26.38,26.38,51500.0,17.2272,17.2272,17.2206,17.2206,51500.0
2006-06-26 14:20:00,26.39,26.39,26.36,26.38,47900.0,17.2272,17.2272,17.2076,17.2206,47900.0
2006-06-26 14:30:00,26.38,26.4,26.37,26.4,39900.0,17.2206,17.2337,17.2141,17.2337,39900.0
2006-06-26 14:40:00,26.4,26.44,26.39,26.44,72600.0,17.2337,17.2598,17.2272,17.2598,72600.0
2006-06-26 14:50:00,26.44,26.44,26.42,26.43,62700.0,17.2598,17.2598,17.2467,17.2533,62700.0
2006-06-26 15:00:00,26.43,26.44,26.42,26.42,45200.0,17.2533,17.2598,17.2467,17.2467,45200.0
2006-06-26 15:10:00,26.42,26.43,26.31,26.38,116300.0,17.2467,17.2533,17.1749,17.2206,116300.0
2006-06-26 15:20:00,26.38,26.4,26.37,26.37,119500.0,17.2206,17.2337,17.2141,17.2141,119500.0
2006-06-26 15:30:00,26.37,26.42,26.34,26.42,112500.0,17.2141,17.2467,17.1945,17.2467,112500.0
2006-06-26 15:40:00,26.43,26.44,26.41,26.43,153400.0,17.2533,17.2598,17.2402,17.2533,153400.0
2006-06-26 15:50:00,26.43,26.45,26.39,26.4,163700.0,17.2533,17.2663,17.2272,17.2337,163700.0
2006-06-27 09:30:00,26.4,26.48,26.4,26.42,117200.0,17.2337,17.2859,17.2337,17.2467,117200.0
2006-06-27 09:40:00,26.4,26.42,26.37,26.39,194000.0,17.2337,17.2467,17.2141,17.2272,194000.0
2006-06-27 09:50:00,26.38,26.41,26.35,26.37,64900.0,17.2206,17.2402,17.2011,17.2141,64900.0
2006-06-27 10:00:00,26.37,26.4,26.35,26.39,102000.0,17.2141,17.2337,17.2011,17.2272,102000.0
2006-06-27 10:10:00,26.38,26.4,26.34,26.38,102200.0,17.2206,17.2337,17.1945,17.2206,102200.0
2006-06-27 10:20:00,26.38,26.4,26.37,26.4,122800.0,17.2206,17.2337,17.2141,17.2337,122800.0
2006-06-27 10:30:00,26.39,26.42,26.38,26.39,205800.0,17.2272,17.2467,17.2206,17.2272,205800.0
2006-06-27 10:40:00,26.38,26.4,26.35,26.37,124400.0,17.2206,17.2337,17.2011,17.2141,124400.0
2006-06-27 10:50:00,26.37,26.39,26.35,26.38,57100.0,17.2141,17.2272,17.2011,17.2206,57100.0
2006-06-27 11:00:00,26.38,26.4,26.37,26.4,89700.0,17.2206,17.2337,17.2141,17.2337,89700.0
2006-06-27 11:10:00,26.4,26.4,26.35,26.37,98800.0,17.2337,17.2337,17.2011,17.2141,98800.0
2006-06-27 11:20:00,26.37,26.4,26.35,26.36,35400.0,17.2141,17.2337,17.2011,17.2076,35400.0
2006-06-27 11:30:00,26.36,26.4,26.35,26.39,35000.0,17.2076,17.2337,17.2011,17.2272,35000.0
2006-06-27 11:40:00,26.38,26.4,26.34,26.34,133800.0,17.2206,17.2337,17.1945,17.1945,133800.0
2006-06-27 11:50:00,26.34,26.39,26.33,26.36,73300.0,17.1945,17.2272,17.188,17.2076,73300.0
2006-06-27 12:00:00,26.36,26.37,26.3,26.35,136200.0,17.2076,17.2141,17.1684,17.2011,136200.0
2006-06-27 12:10:00,26.35,26.37,26.32,26.35,24900.0,17.2011,17.2141,17.1815,17.2011,24900.0
2006-06-27 12:20:00,26.34,26.35,26.32,26.32,23000.0,17.1945,17.2011,17.1815,17.1815,23000.0
2006-06-27 12:30:00,26.32,26.33,26.3,26.3,70200.0,17.1815,17.188,17.1684,17.1684,70200.0
2006-06-27 12:40:00,26.3,26.33,26.3,26.33,25100.0,17.1684,17.188,17.1684,17.188,25100.0
2006-06-27 12:50:00,26.33,26.35,26.32,26.34,47800.0,17.188,17.2011,17.1815,17.1945,47800.0
2006-06-27 13:00:00,26.34,26.37,26.33,26.33,41200.0,17.1945,17.2141,17.188,17.188,41200.0
2006-06-27 13:10:00,26.33,26.35,26.28,26.29,123600.0,17.188,17.2011,17.1554,17.1619,123600.0
2006-06-27 13:20:00,26.29,26.3,26.21,26.23,143900.0,17.1619,17.1684,17.1097,17.1227,143900.0
2006-06-27 13:30:00,26.23,26.25,26.21,26.22,32900.0,17.1227,17.1358,17.1097,17.1162,32900.0
2006-06-27 13:40:00,26.21,26.21,26.13,26.15,42800.0,17.1097,17.1097,17.0574,17.0705,42800.0
2006-06-27 13:50:00,26.14,26.18,26.13,26.17,49100.0,17.064,17.0901,17.0574,17.0835,49100.0
2006-06-27 14:00:00,26.15,26.16,26.13,26.16,80100.0,17.0705,17.077,17.0574,17.077,80100.0
2006-06-27 14:10:00,26.16,26.25,26.16,26.25,44200.0,17.077,17.1358,17.077,17.1358,44200.0
2006-06-27 14:20:00,26.26,26.28,26.22,26.24,45300.0,17.1423,17.1554,17.1162,17.1292,45300.0
2006-06-27 14:30:00,26.22,26.27,26.22,26.24,16700.0,17.1162,17.1488,17.1162,17.1292,16700.0
2006-06-27 14:40:00,26.24,26.24,26.16,26.16,33600.0,17.1292,17.1292,17.077,17.077,33600.0
2006-06-27 14:50:00,26.17,26.18,26.09,26.12,79400.0,17.0835,17.0901,17.0313,17.0509,79400.0
2006-06-27 15:00:00,26.12,26.15,26.1,26.12,110300.0,17.0509,17.0705,17.0379,17.0509,110300.0
2006-06-27 15:10:00,26.12,26.13,26.08,26.1,127700.0,17.0509,17.0574,17.0248,17.0379,127700.0
2006-06-27 15:20:00,26.1,26.13,26.09,26.11,160300.0,17.0379,17.0574,17.0313,17.0444,160300.0
2006-06-27 15:30:00,26.1,26.12,26.08,26.09,153200.0,17.0379,17.0509,17.0248,17.0313,153200.0
2006-06-27 15:40:00,26.09,26.1,26.06,26.08,173800.0,17.0313,17.0379,17.0117,17.0248,173800.0
2006-06-27 15:50:00,26.08,26.1,25.9,25.94,5295300.0,17.0248,17.0379,16.9073,16.9334,5295300.0
2006-06-28 09:30:00,26.1,26.13,26.06,26.1,177300.0,17.0379,17.0574,17.0117,17.0379,177300.0
2006-06-28 09:40:00,26.11,26.21,26.09,26.21,188000.0,17.0444,17.1097,17.0313,17.1097,188000.0
2006-06-28 09:50:00,26.19,26.3,26.16,26.25,406600.0,17.0966,17.1684,17.077,17.1358,406600.0
2006-06-28 10:00:00,26.24,26.33,26.24,26.31,253300.0,17.1292,17.188,17.1292,17.1749,253300.0
2006-06-28 10:10:00,26.31,26.5,26.31,26.47,193400.0,17.1749,17.299,17.1749,17.2794,193400.0
2006-06-28 10:20:00,26.47,26.5,26.38,26.47,171300.0,17.2794,17.299,17.2206,17.2794,171300.0
2006-06-28 10:30:00,26.46,26.51,26.46,26.49,132900.0,17.2729,17.3055,17.2729,17.2924,132900.0
2006-06-28 10:40:00,26.5,26.62,26.5,26.62,167200.0,17.299,17.3773,17.299,17.3773,167200.0
2006-06-28 10:50:00,26.63,26.66,26.6,26.65,89000.0,17.3838,17.4034,17.3642,17.3969,89000.0
2006-06-28 11:00:00,26.63,26.66,26.6,26.65,94700.0,17.3838,17.4034,17.3642,17.3969,94700.0
2006-06-28 11:10:00,26.65,26.65,26.59,26.59,112900.0,17.3969,17.3969,17.3577,17.3577,112900.0
2006-06-28 11:20:00,26.59,26.62,26.44,26.49,63300.0,17.3577,17.3773,17.2598,17.2924,63300.0
2006-06-28 11:30:00,26.49,26.49,26.38,26.41,90300.0,17.2924,17.2924,17.2206,17.2402,90300.0
2006-06-28 11:40:00,26.4,26.45,26.37,26.4,104700.0,17.2337,17.2663,17.2141,17.2337,104700.0
2006-06-28 11:50:00,26.4,26.45,26.39,26.44,95200.0,17.2337,17.2663,17.2272,17.2598,95200.0
2006-06-28 12:00:00,26.45,26.56,26.45,26.56,48200.0,17.2663,17.3381,17.2663,17.3381,48200.0
2006-06-28 12:10:00,26.57,26.61,26.57,26.59,66100.0,17.3447,17.3708,17.3447,17.3577,66100.0
2006-06-28 12:20:00,26.59,26.6,26.55,26.59,27600.0,17.3577,17.3642,17.3316,17.3577,27600.0
2006-06-28 12:30:00,26.58,26.64,26.58,26.63,29200.0,17.3512,17.3904,17.3512,17.3838,29200.0
2006-06-28 12:40:00,26.63,26.64,26.59,26.62,33200.0,17.3838,17.3904,17.3577,17.3773,33200.0
2006-06-28 12:50:00,26.63,26.67,26.62,26.66,40900.0,17.3838,17.4099,17.3773,17.4034,40900.0
2006-06-28 13:00:00,26.67,26.7,26.66,26.69,28400.0,17.4099,17.4295,17.4034,17.423,28400.0
2006-06-28 13:10:00,26.69,26.71,26.69,26.71,48000.0,17.423,17.4361,17.423,17.4361,48000.0
2006-06-28 13:20:00,26.71,26.73,26.7,26.71,49400.0,17.4361,17.4491,17.4295,17.4361,49400.0
2006-06-28 13:30:00,26.72,26.72,26.63,26.64,62400.0,17.4426,17.4426,17.3838,17.3904,62400.0
2006-06-28 13:40:00,26.64,26.67,26.63,26.66,112100.0,17.3904,17.4099,17.3838,17.4034,112100.0
2006-06-28 13:50:00,26.66,26.68,26.62,26.64,67200.0,17.4034,17.4165,17.3773,17.3904,67200.0
2006-06-28 14:00:00,26.65,26.67,26.64,26.67,29700.0,17.3969,17.4099,17.3904,17.4099,29700.0
2006-06-28 14:10:00,26.66,26.74,26.66,26.72,80400.0,17.4034,17.4556,17.4034,17.4426,80400.0
2006-06-28 14:20:00,26.73,26.73,26.68,26.73,56700.0,17.4491,17.4491,17.4165,17.4491,56700.0
2006-06-28 14:30:00,26.73,26.78,26.72,26.78,84900.0,17.4491,17.4818,17.4426,17.4818,84900.0
2006-06-28 14:40:00,26.79,26.88,26.79,26.86,104800.0,17.4883,17.547,17.4883,17.534,104800.0
2006-06-28 14:50:00,26.87,26.87,26.79,26.85,72600.0,17.5405,17.5405,17.4883,17.5274,72600.0
2006-06-28 15:00:00,26.85,26.95,26.84,26.95,98000.0,17.5274,17.5927,17.5209,17.5927,98000.0
2006-06-28 15:10:00,26.94,27.01,26.86,26.9,132700.0,17.5862,17.6319,17.534,17.5601,132700.0
2006-06-28 15:20:00,26.89,26.91,26.84,26.9,62500.0,17.5536,17.5666,17.5209,17.5601,62500.0
2006-06-28 15:30:00,26.89,26.99,26.89,26.98,162600.0,17.5536,17.6188,17.5536,17.6123,162600.0
2006-06-28 15:40:00,26.98,26.99,26.95,26.97,139500.0,17.6123,17.6188,17.5927,17.6058,139500.0
2006-06-28 15:50:00,26.97,26.97,26.89,26.94,196500.0,17.6058,17.6058,17.5536,17.5862,196500.0
2006-06-29 09:30:00,27.1,27.14,27.01,27.01,40700.0,17.6906,17.7168,17.6319,17.6319,40700.0
2006-06-29 09:40:00,27.01,27.05,26.94,26.98,33700.0,17.6319,17.658,17.5862,17.6123,33700.0
2006-06-29 09:50:00,26.98,27.11,26.97,27.11,32400.0,17.6123,17.6972,17.6058,17.6972,32400.0
2006-06-29 10:00:00,27.11,27.13,27.07,27.1,28400.0,17.6972,17.7102,17.6711,17.6906,28400.0
2006-06-29 10:10:00,27.1,27.11,27.01,27.03,41300.0,17.6906,17.6972,17.6319,17.6449,41300.0
2006-06-29 10:20:00,27.0,27.0,26.86,26.89,56800.0,17.6254,17.6254,17.534,17.5536,56800.0
2006-06-29 10:30:00,26.88,26.93,26.87,26.93,68300.0,17.547,17.5797,17.5405,17.5797,68300.0
2006-06-29 10:40:00,26.93,26.98,26.91,26.98,68800.0,17.5797,17.6123,17.5666,17.6123,68800.0
2006-06-29 10:50:00,26.97,26.98,26.92,26.95,53000.0,17.6058,17.6123,17.5731,17.5927,53000.0
2006-06-29 11:00:00,26.94,27.0,26.94,27.0,21000.0,17.5862,17.6254,17.5862,17.6254,21000.0
2006-06-29 11:10:00,26.99,27.0,26.96,26.97,55900.0,17.6188,17.6254,17.5993,17.6058,55900.0
2006-06-29 11:20:00,26.99,27.02,26.94,26.97,66100.0,17.6188,17.6384,17.5862,17.6058,66100.0
2006-06-29 11:30:00,26.99,27.01,26.95,27.0,322400.0,17.6188,17.6319,17.5927,17.6254,322400.0
2006-06-29 11:40:00,26.99,27.01,26.99,27.0,29800.0,17.6188,17.6319,17.6188,17.6254,29800.0
2006-06-29 11:50:00,27.0,27.01,26.98,26.99,33600.0,17.6254,17.6319,17.6123,17.6188,33600.0
2006-06-29 12:00:00,26.99,27.0,26.99,27.0,16400.0,17.6188,17.6254,17.6188,17.6254,16400.0
2006-06-29 12:10:00,27.0,27.01,26.99,27.01,24600.0,17.6254,17.6319,17.6188,17.6319,24600.0
2006-06-29 12:20:00,27.0,27.01,26.99,27.0,53600.0,17.6254,17.6319,17.6188,17.6254,53600.0
2006-06-29 12:30:00,26.99,27.03,26.99,27.01,46000.0,17.6188,17.6449,17.6188,17.6319,46000.0
2006-06-29 12:40:00,27.01,27.02,27.0,27.01,259500.0,17.6319,17.6384,17.6254,17.6319,259500.0
2006-06-29 12:50:00,27.01,27.02,26.95,26.96,30000.0,17.6319,17.6384,17.5927,17.5993,30000.0
2006-06-29 13:00:00,26.95,27.0,26.94,26.99,25000.0,17.5927,17.6254,17.5862,17.6188,25000.0
2006-06-29 13:10:00,27.0,27.02,26.99,26.99,18400.0,17.6254,17.6384,17.6188,17.6188,18400.0
2006-06-29 13:20:00,26.99,27.01,26.99,27.01,26300.0,17.6188,17.6319,17.6188,17.6319,26300.0
2006-06-29 13:30:00,27.0,27.01,27.0,27.01,24000.0,17.6254,17.6319,17.6254,17.6319,24000.0
2006-06-29 13:40:00,27.01,27.02,27.0,27.01,42100.0,17.6319,17.6384,17.6254,17.6319,42100.0
2006-06-29 13:50:00,27.02,27.02,27.01,27.01,10700.0,17.6384,17.6384,17.6319,17.6319,10700.0
2006-06-29 14:00:00,27.01,27.1,27.01,27.07,36300.0,17.6319,17.6906,17.6319,17.6711,36300.0
2006-06-29 14:10:00,27.07,27.15,27.01,27.07,135600.0,17.6711,17.7233,17.6319,17.6711,135600.0
2006-06-29 14:20:00,27.1,27.18,27.06,27.07,95600.0,17.6906,17.7429,17.6645,17.6711,95600.0
2006-06-29 14:30:00,27.07,27.1,27.04,27.07,88600.0,17.6711,17.6906,17.6515,17.6711,88600.0
2006-06-29 14:40:00,27.07,27.16,27.01,27.09,118000.0,17.6711,17.7298,17.6319,17.6841,118000.0
2006-06-29 14:50:00,27.09,27.16,27.08,27.15,283700.0,17.6841,17.7298,17.6776,17.7233,283700.0
2006-06-29 15:00:00,27.13,27.13,27.02,27.04,124200.0,17.7102,17.7102,17.6384,17.6515,124200.0
2006-06-29 15:10:00,27.05,27.09,27.02,27.04,94700.0,17.658,17.6841,17.6384,17.6515,94700.0
2006-06-29 15:20:00,27.03,27.05,27.0,27.05,179800.0,17.6449,17.658,17.6254,17.658,179800.0
2006-06-29 15:30:00,27.04,27.1,27.03,27.08,247300.0,17.6515,17.6906,17.6449,17.6776,247300.0
2006-06-29 15:40:00,27.08,27.1,27.04,27.04,225300.0,17.6776,17.6906,17.6515,17.6515,225300.0
2006-06-29 15:50:00,27.04,27.05,26.99,27.05,234100.0,17.6515,17.658,17.6188,17.658,234100.0
2006-06-30 09:30:00,27.06,27.1,26.98,27.08,60500.0,17.6645,17.6906,17.6123,17.6776,60500.0
2006-06-30 09:40:00,27.07,27.1,27.07,27.1,82900.0,17.6711,17.6906,17.6711,17.6906,82900.0
2006-06-30 09:50:00,27.1,27.1,27.05,27.1,100900.0,17.6906,17.6906,17.658,17.6906,100900.0
2006-06-30 10:00:00,27.1,27.1,27.05,27.06,52100.0,17.6906,17.6906,17.658,17.6645,52100.0
2006-06-30 10:10:00,27.08,27.08,26.97,27.04,65200.0,17.6776,17.6776,17.6058,17.6515,65200.0
2006-06-30 10:20:00,27.05,27.05,26.99,27.05,31100.0,17.658,17.658,17.6188,17.658,31100.0
2006-06-30 10:30:00,27.04,27.05,26.99,27.03,37300.0,17.6515,17.658,17.6188,17.6449,37300.0
2006-06-30 10:40:00,27.04,27.09,26.99,26.99,82600.0,17.6515,17.6841,17.6188,17.6188,82600.0
2006-06-30 10:50:00,26.99,27.03,26.99,27.03,31800.0,17.6188,17.6449,17.6188,17.6449,31800.0
2006-06-30 11:00:00,27.03,27.04,26.99,27.02,23500.0,17.6449,17.6515,17.6188,17.6384,23500.0
2006-06-30 11:10:00,27.02,27.09,27.02,27.09,33200.0,17.6384,17.6841,17.6384,17.6841,33200.0
2006-06-30 11:20:00,27.08,27.1,27.07,27.09,31100.0,17.6776,17.6906,17.6711,17.6841,31100.0
2006-06-30 11:30:00,27.08,27.09,27.05,27.05,28100.0,17.6776,17.6841,17.658,17.658,28100.0
2006-06-30 11:40:00,27.04,27.06,27.03,27.06,37000.0,17.6515,17.6645,17.6449,17.6645,37000.0
2006-06-30 11:50:00,27.06,27.08,27.05,27.07,13500.0,17.6645,17.6776,17.658,17.6711,13500.0
2006-06-30 12:00:00,27.06,27.06,27.03,27.03,35900.0,17.6645,17.6645,17.6449,17.6449,35900.0
2006-06-30 12:10:00,27.03,27.06,27.03,27.04,117900.0,17.6449,17.6645,17.6449,17.6515,117900.0
2006-06-30 12:20:00,27.04,27.07,27.01,27.05,48800.0,17.6515,17.6711,17.6319,17.658,48800.0
2006-06-30 12:30:00,27.05,27.06,27.05,27.05,22500.0,17.658,17.6645,17.658,17.658,22500.0
2006-06-30 12:40:00,27.05,27.07,27.05,27.05,20100.0,17.658,17.6711,17.658,17.658,20100.0
2006-06-30 12:50:00,27.05,27.06,27.05,27.05,61100.0,17.658,17.6645,17.658,17.658,61100.0
2006-06-30 13:00:00,27.05,27.06,27.04,27.04,75300.0,17.658,17.6645,17.6515,17.6515,75300.0
2006-06-30 13:10:00,27.04,27.05,27.02,27.02,12400.0,17.6515,17.658,17.6384,17.6384,12400.0
2006-06-30 13:20:00,27.02,27.02,26.98,27.0,40300.0,17.6384,17.6384,17.6123,17.6254,40300.0
2006-06-30 13:30:00,26.99,27.01,26.95,26.95,40100.0,17.6188,17.6319,17.5927,17.5927,40100.0
2006-06-30 13:40:00,26.98,27.05,26.95,27.03,111700.0,17.6123,17.658,17.5927,17.6449,111700.0
2006-06-30 13:50:00,27.05,27.05,26.96,27.0,36700.0,17.658,17.658,17.5993,17.6254,36700.0
2006-06-30 14:00:00,27.0,27.02,26.99,27.01,14400.0,17.6254,17.6384,17.6188,17.6319,14400.0
2006-06-30 14:10:00,27.02,27.03,26.98,26.99,12100.0,17.6384,17.6449,17.6123,17.6188,12100.0
2006-06-30 14:20:00,26.99,27.0,26.97,26.99,20200.0,17.6188,17.6254,17.6058,17.6188,20200.0
2006-06-30 14:30:00,26.99,27.04,26.99,27.03,24800.0,17.6188,17.6515,17.6188,17.6449,24800.0
2006-06-30 14:40:00,27.04,27.05,27.02,27.04,23400.0,17.6515,17.658,17.6384,17.6515,23400.0
2006-06-30 14:50:00,27.04,27.06,27.03,27.06,26500.0,17.6515,17.6645,17.6449,17.6645,26500.0
2006-06-30 15:00:00,27.06,27.06,27.03,27.04,29600.0,17.6645,17.6645,17.6449,17.6515,29600.0
2006-06-30 15:10:00,27.04,27.04,26.98,27.02,27600.0,17.6515,17.6515,17.6123,17.6384,27600.0
2006-06-30 15:20:00,27.01,27.02,26.99,26.99,37600.0,17.6319,17.6384,17.6188,17.6188,37600.0
2006-06-30 15:30:00,27.0,27.01,26.98,27.0,67700.0,17.6254,17.6319,17.6123,17.6254,67700.0
2006-06-30 15:40:00,27.0,27.01,26.94,26.95,124200.0,17.6254,17.6319,17.5862,17.5927,124200.0
2006-06-30 15:50:00,26.94,26.99,26.9,26.91,235000.0,17.5862,17.6188,17.5601,17.5666,235000.0
2006-07-03 09:30:00,26.95,26.95,26.8,26.87,156400.0,17.5927,17.5927,17.4948,17.5405,156400.0
2006-07-03 09:40:00,26.87,26.95,26.87,26.93,16200.0,17.5405,17.5927,17.5405,17.5797,16200.0
2006-07-03 09:50:00,26.94,26.99,26.86,26.87,33500.0,17.5862,17.6188,17.534,17.5405,33500.0
2006-07-03 10:00:00,26.85,26.88,26.83,26.87,90000.0,17.5274,17.547,17.5144,17.5405,90000.0
2006-07-03 10:10:00,26.87,26.94,26.85,26.89,19200.0,17.5405,17.5862,17.5274,17.5536,19200.0
2006-07-03 10:20:00,26.89,26.91,26.87,26.9,11900.0,17.5536,17.5666,17.5405,17.5601,11900.0
2006-07-03 10:30:00,26.9,26.95,26.9,26.94,11200.0,17.5601,17.5927,17.5601,17.5862,11200.0
2006-07-03 10:40:00,26.94,26.96,26.91,26.92,15300.0,17.5862,17.5993,17.5666,17.5731,15300.0
2006-07-03 10:50:00,26.92,26.93,26.91,26.92,10900.0,17.5731,17.5797,17.5666,17.5731,10900.0
2006-07-03 11:00:00,26.91,26.91,26.87,26.88,11100.0,17.5666,17.5666,17.5405,17.547,11100.0
2006-07-03 11:10:00,26.89,26.93,26.88,26.92,14600.0,17.5536,17.5797,17.547,17.5731,14600.0
2006-07-03 11:20:00,26.93,26.95,26.91,26.92,17700.0,17.5797,17.5927,17.5666,17.5731,17700.0
2006-07-03 11:30:00,26.92,26.94,26.91,26.92,17900.0,17.5731,17.5862,17.5666,17.5731,17900.0
2006-07-03 11:40:00,26.92,26.92,26.88,26.9,17400.0,17.5731,17.5731,17.547,17.5601,17400.0
2006-07-03 11:50:00,26.92,26.92,26.88,26.88,121800.0,17.5731,17.5731,17.547,17.547,121800.0
2006-07-03 12:00:00,26.88,26.89,26.87,26.89,20300.0,17.547,17.5536,17.5405,17.5536,20300.0
2006-07-03 12:10:00,26.9,26.95,26.9,26.94,10100.0,17.5601,17.5927,17.5601,17.5862,10100.0
2006-07-03 12:20:00,26.94,26.99,26.93,26.98,14900.0,17.5862,17.6188,17.5797,17.6123,14900.0
2006-07-03 12:30:00,26.99,27.0,26.96,26.99,18200.0,17.6188,17.6254,17.5993,17.6188,18200.0
2006-07-03 12:40:00,26.98,26.99,26.93,26.95,51500.0,17.6123,17.6188,17.5797,17.5927,51500.0
2006-07-03 12:50:00,26.94,26.95,26.88,26.92,46200.0,17.5862,17.5927,17.547,17.5731,46200.0
2006-07-03 13:00:00,26.93,26.93,26.91,26.93,9600.0,17.5797,17.5797,17.5666,17.5797,9600.0
2006-07-03 13:10:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:20:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:40:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 13:50:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:00:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:10:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:20:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:40:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:50:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:00:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:10:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:20:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:40:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:50:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-05 09:30:00,26.68,26.69,26.63,26.63,79500.0,17.5285,17.5351,17.4956,17.4956,79500.0
2006-07-05 09:40:00,26.67,26.73,26.48,26.54,71400.0,17.5219,17.5613,17.3971,17.4365,71400.0
2006-07-05 09:50:00,26.54,26.6,26.51,26.6,41100.0,17.4365,17.4759,17.4168,17.4759,41100.0
2006-07-05 10:00:00,26.6,26.61,26.5,26.51,49500.0,17.4759,17.4825,17.4102,17.4168,49500.0
2006-07-05 10:10:00,26.51,26.57,26.5,26.55,37000.0,17.4168,17.4562,17.4102,17.4431,37000.0
2006-07-05 10:20:00,26.55,26.56,26.5,26.5,54000.0,17.4431,17.4497,17.4102,17.4102,54000.0
2006-07-05 10:30:00,26.49,26.56,26.46,26.55,50500.0,17.4037,17.4497,17.384,17.4431,50500.0
2006-07-05 10:40:00,26.55,26.56,26.38,26.39,44900.0,17.4431,17.4497,17.3314,17.338,44900.0
2006-07-05 10:50:00,26.38,26.44,26.35,26.38,58400.0,17.3314,17.3708,17.3117,17.3314,58400.0
2006-07-05 11:00:00,26.36,26.47,26.35,26.46,43900.0,17.3183,17.3905,17.3117,17.384,43900.0
2006-07-05 11:10:00,26.46,26.53,26.46,26.51,82900.0,17.384,17.4299,17.384,17.4168,82900.0
2006-07-05 11:20:00,26.51,26.56,26.5,26.54,71000.0,17.4168,17.4497,17.4102,17.4365,71000.0
2006-07-05 11:30:00,26.54,26.56,26.52,26.56,51800.0,17.4365,17.4497,17.4234,17.4497,51800.0
2006-07-05 11:40:00,26.56,26.56,26.51,26.52,66200.0,17.4497,17.4497,17.4168,17.4234,66200.0
2006-07-05 11:50:00,26.53,26.55,26.53,26.54,33700.0,17.4299,17.4431,17.4299,17.4365,33700.0
2006-07-05 12:00:00,26.54,26.55,26.5,26.53,39200.0,17.4365,17.4431,17.4102,17.4299,39200.0
2006-07-05 12:10:00,26.52,26.53,26.47,26.47,19000.0,17.4234,17.4299,17.3905,17.3905,19000.0
2006-07-05 12:20:00,26.47,26.47,26.44,26.44,16300.0,17.3905,17.3905,17.3708,17.3708,16300.0
2006-07-05 12:30:00,26.44,26.45,26.39,26.4,34600.0,17.3708,17.3774,17.338,17.3445,34600.0
2006-07-05 12:40:00,26.41,26.43,26.4,26.41,18500.0,17.3511,17.3642,17.3445,17.3511,18500.0
2006-07-05 12:50:00,26.42,26.46,26.41,26.45,19500.0,17.3577,17.384,17.3511,17.3774,19500.0
2006-07-05 13:00:00,26.45,26.46,26.41,26.42,31000.0,17.3774,17.384,17.3511,17.3577,31000.0
2006-07-05 13:10:00,26.42,26.52,26.42,26.52,19500.0,17.3577,17.4234,17.3577,17.4234,19500.0
2006-07-05 13:20:00,26.52,26.52,26.45,26.51,23800.0,17.4234,17.4234,17.3774,17.4168,23800.0
2006-07-05 13:30:00,26.5,26.54,26.5,26.54,22900.0,17.4102,17.4365,17.4102,17.4365,22900.0
2006-07-05 13:40:00,26.53,26.54,26.49,26.5,36100.0,17.4299,17.4365,17.4037,17.4102,36100.0
2006-07-05 13:50:00,26.5,26.53,26.49,26.51,42100.0,17.4102,17.4299,17.4037,17.4168,42100.0
2006-07-05 14:00:00,26.5,26.58,26.49,26.54,61800.0,17.4102,17.4628,17.4037,17.4365,61800.0
2006-07-05 14:10:00,26.54,26.55,26.51,26.52,14800.0,17.4365,17.4431,17.4168,17.4234,14800.0
2006-07-05 14:20:00,26.52,26.53,26.51,26.51,15300.0,17.4234,17.4299,17.4168,17.4168,15300.0
2006-07-05 14:30:00,26.51,26.6,26.5,26.57,35100.0,17.4168,17.4759,17.4102,17.4562,35100.0
2006-07-05 14:40:00,26.57,26.57,26.52,26.52,30100.0,17.4562,17.4562,17.4234,17.4234,30100.0
2006-07-05 14:50:00,26.52,26.56,26.52,26.54,34000.0,17.4234,17.4497,17.4234,17.4365,34000.0
2006-07-05 15:00:00,26.54,26.54,26.5,26.51,30900.0,17.4365,17.4365,17.4102,17.4168,30900.0
2006-07-05 15:10:00,26.51,26.52,26.48,26.5,32100.0,17.4168,17.4234,17.3971,17.4102,32100.0
2006-07-05 15:20:00,26.5,26.51,26.46,26.47,51300.0,17.4102,17.4168,17.384,17.3905,51300.0
2006-07-05 15:30:00,26.46,26.47,26.38,26.41,59600.0,17.384,17.3905,17.3314,17.3511,59600.0
2006-07-05 15:40:00,26.42,26.47,26.38,26.47,37500.0,17.3577,17.3905,17.3314,17.3905,37500.0
2006-07-05 15:50:00,26.45,26.47,26.42,26.42,85800.0,17.3774,17.3905,17.3577,17.3577,85800.0
2006-07-06 09:30:00,26.36,26.48,26.35,26.48,41300.0,17.3183,17.3971,17.3117,17.3971,41300.0
2006-07-06 09:40:00,26.45,26.52,26.42,26.49,23500.0,17.3774,17.4234,17.3577,17.4037,23500.0
2006-07-06 09:50:00,26.52,26.53,26.5,26.51,26000.0,17.4234,17.4299,17.4102,17.4168,26000.0
2006-07-06 10:00:00,26.5,26.64,26.5,26.63,45400.0,17.4102,17.5022,17.4102,17.4956,45400.0
2006-07-06 10:10:00,26.63,26.64,26.57,26.6,75000.0,17.4956,17.5022,17.4562,17.4759,75000.0
2006-07-06 10:20:00,26.6,26.64,26.59,26.62,38000.0,17.4759,17.5022,17.4694,17.4891,38000.0
2006-07-06 10:30:00,26.62,26.64,26.61,26.63,18400.0,17.4891,17.5022,17.4825,17.4956,18400.0
2006-07-06 10:40:00,26.63,26.67,26.63,26.65,17200.0,17.4956,17.5219,17.4956,17.5088,17200.0
2006-07-06 10:50:00,26.66,26.7,26.64,26.68,51400.0,17.5154,17.5416,17.5022,17.5285,51400.0
2006-07-06 11:00:00,26.69,26.69,26.63,26.64,13400.0,17.5351,17.5351,17.4956,17.5022,13400.0
2006-07-06 11:10:00,26.66,26.72,26.64,26.7,22800.0,17.5154,17.5548,17.5022,17.5416,22800.0
2006-07-06 11:20:00,26.72,26.72,26.65,26.66,19700.0,17.5548,17.5548,17.5088,17.5154,19700.0
2006-07-06 11:30:00,26.68,26.68,26.65,26.68,20400.0,17.5285,17.5285,17.5088,17.5285,20400.0
2006-07-06 11:40:00,26.68,26.69,26.67,26.68,10200.0,17.5285,17.5351,17.5219,17.5285,10200.0
2006-07-06 11:50:00,26.68,26.69,26.68,26.68,25000.0,17.5285,17.5351,17.5285,17.5285,25000.0
2006-07-06 12:00:00,26.68,26.69,26.65,26.65,13200.0,17.5285,17.5351,17.5088,17.5088,13200.0
2006-07-06 12:10:00,26.66,26.67,26.63,26.63,19300.0,17.5154,17.5219,17.4956,17.4956,19300.0
2006-07-06 12:20:00,26.64,26.64,26.6,26.61,20500.0,17.5022,17.5022,17.4759,17.4825,20500.0
2006-07-06 12:30:00,26.61,26.62,26.58,26.58,32300.0,17.4825,17.4891,17.4628,17.4628,32300.0
2006-07-06 12:40:00,26.59,26.59,26.56,26.56,11000.0,17.4694,17.4694,17.4497,17.4497,11000.0
2006-07-06 12:50:00,26.56,26.59,26.56,26.56,20700.0,17.4497,17.4694,17.4497,17.4497,20700.0
2006-07-06 13:00:00,26.56,26.59,26.56,26.57,7700.0,17.4497,17.4694,17.4497,17.4562,7700.0
2006-07-06 13:10:00,26.57,26.58,26.55,26.56,14200.0,17.4562,17.4628,17.4431,17.4497,14200.0
2006-07-06 13:20:00,26.57,26.61,26.55,26.61,22400.0,17.4562,17.4825,17.4431,17.4825,22400.0
2006-07-06 13:30:00,26.61,26.65,26.61,26.64,13000.0,17.4825,17.5088,17.4825,17.5022,13000.0
2006-07-06 13:40:00,26.63,26.67,26.63,26.67,13800.0,17.4956,17.5219,17.4956,17.5219,13800.0
2006-07-06 13:50:00,26.67,26.67,26.6,26.6,7800.0,17.5219,17.5219,17.4759,17.4759,7800.0
2006-07-06 14:00:00,26.6,26.61,26.58,26.6,17100.0,17.4759,17.4825,17.4628,17.4759,17100.0
2006-07-06 14:10:00,26.61,26.69,26.6,26.65,33800.0,17.4825,17.5351,17.4759,17.5088,33800.0
2006-07-06 14:20:00,26.65,26.65,26.61,26.63,19300.0,17.5088,17.5088,17.4825,17.4956,19300.0
2006-07-06 14:30:00,26.61,26.61,26.56,26.58,31400.0,17.4825,17.4825,17.4497,17.4628,31400.0
2006-07-06 14:40:00,26.58,26.61,26.56,26.61,34000.0,17.4628,17.4825,17.4497,17.4825,34000.0
2006-07-06 14:50:00,26.61,26.66,26.61,26.63,76500.0,17.4825,17.5154,17.4825,17.4956,76500.0
2006-07-06 15:00:00,26.63,26.64,26.58,26.61,22700.0,17.4956,17.5022,17.4628,17.4825,22700.0
2006-07-06 15:10:00,26.61,26.65,26.61,26.63,13600.0,17.4825,17.5088,17.4825,17.4956,13600.0
2006-07-06 15:20:00,26.64,26.65,26.61,26.61,16100.0,17.5022,17.5088,17.4825,17.4825,16100.0
2006-07-06 15:30:00,26.61,26.64,26.6,26.62,27300.0,17.4825,17.5022,17.4759,17.4891,27300.0
2006-07-06 15:40:00,26.62,26.64,26.57,26.59,29300.0,17.4891,17.5022,17.4562,17.4694,29300.0
2006-07-06 15:50:00,26.58,26.64,26.58,26.62,61400.0,17.4628,17.5022,17.4628,17.4891,61400.0
2006-07-07 09:30:00,26.6,26.65,26.48,26.65,116000.0,17.4759,17.5088,17.3971,17.5088,116000.0
2006-07-07 09:40:00,26.65,26.77,26.61,26.62,63500.0,17.5088,17.5876,17.4825,17.4891,63500.0
2006-07-07 09:50:00,26.61,26.76,26.61,26.64,90400.0,17.4825,17.5811,17.4825,17.5022,90400.0
2006-07-07 10:00:00,26.64,26.65,26.56,26.57,60600.0,17.5022,17.5088,17.4497,17.4562,60600.0
2006-07-07 10:10:00,26.57,26.62,26.55,26.55,30800.0,17.4562,17.4891,17.4431,17.4431,30800.0
2006-07-07 10:20:00,26.55,26.56,26.47,26.47,36200.0,17.4431,17.4497,17.3905,17.3905,36200.0
2006-07-07 10:30:00,26.49,26.5,26.46,26.47,31700.0,17.4037,17.4102,17.384,17.3905,31700.0
2006-07-07 10:40:00,26.48,26.54,26.47,26.52,34100.0,17.3971,17.4365,17.3905,17.4234,34100.0
2006-07-07 10:50:00,26.52,26.55,26.51,26.54,29100.0,17.4234,17.4431,17.4168,17.4365,29100.0
2006-07-07 11:00:00,26.54,26.64,26.54,26.64,35400.0,17.4365,17.5022,17.4365,17.5022,35400.0
2006-07-07 11:10:00,26.64,26.64,26.6,26.61,133700.0,17.5022,17.5022,17.4759,17.4825,133700.0
2006-07-07 11:20:00,26.62,26.64,26.58,26.58,68700.0,17.4891,17.5022,17.4628,17.4628,68700.0
2006-07-07 11:30:00,26.57,26.61,26.57,26.61,27600.0,17.4562,17.4825,17.4562,17.4825,27600.0
2006-07-07 11:40:00,26.61,26.66,26.61,26.65,11600.0,17.4825,17.5154,17.4825,17.5088,11600.0
2006-07-07 11:50:00,26.67,26.67,26.63,26.64,125100.0,17.5219,17.5219,17.4956,17.5022,125100.0
2006-07-07 12:00:00,26.64,26.64,26.56,26.57,24900.0,17.5022,17.5022,17.4497,17.4562,24900.0
2006-07-07 12:10:00,26.57,26.6,26.56,26.57,18100.0,17.4562,17.4759,17.4497,17.4562,18100.0
2006-07-07 12:20:00,26.57,26.59,26.56,26.57,21600.0,17.4562,17.4694,17.4497,17.4562,21600.0
2006-07-07 12:30:00,26.57,26.64,26.57,26.64,48600.0,17.4562,17.5022,17.4562,17.5022,48600.0
2006-07-07 12:40:00,26.63,26.65,26.63,26.65,25200.0,17.4956,17.5088,17.4956,17.5088,25200.0
2006-07-07 12:50:00,26.64,26.68,26.64,26.67,192800.0,17.5022,17.5285,17.5022,17.5219,192800.0
2006-07-07 13:00:00,26.67,26.68,26.65,26.66,75200.0,17.5219,17.5285,17.5088,17.5154,75200.0
2006-07-07 13:10:00,26.67,26.68,26.67,26.67,80000.0,17.5219,17.5285,17.5219,17.5219,80000.0
2006-07-07 13:20:00,26.67,26.7,26.67,26.7,14800.0,17.5219,17.5416,17.5219,17.5416,14800.0
2006-07-07 13:30:00,26.69,26.69,26.68,26.68,23300.0,17.5351,17.5351,17.5285,17.5285,23300.0
2006-07-07 13:40:00,26.68,26.7,26.68,26.69,19100.0,17.5285,17.5416,17.5285,17.5351,19100.0
2006-07-07 13:50:00,26.69,26.72,26.69,26.71,20100.0,17.5351,17.5548,17.5351,17.5482,20100.0
2006-07-07 14:00:00,26.71,26.74,26.7,26.71,36100.0,17.5482,17.5679,17.5416,17.5482,36100.0
2006-07-07 14:10:00,26.71,26.74,26.68,26.71,125600.0,17.5482,17.5679,17.5285,17.5482,125600.0
2006-07-07 14:20:00,26.71,26.71,26.68,26.68,29200.0,17.5482,17.5482,17.5285,17.5285,29200.0
2006-07-07 14:30:00,26.69,26.71,26.68,26.68,36000.0,17.5351,17.5482,17.5285,17.5285,36000.0
2006-07-07 14:40:00,26.68,26.69,26.62,26.67,34400.0,17.5285,17.5351,17.4891,17.5219,34400.0
2006-07-07 14:50:00,26.66,26.68,26.61,26.61,44900.0,17.5154,17.5285,17.4825,17.4825,44900.0
2006-07-07 15:00:00,26.61,26.62,26.53,26.57,41000.0,17.4825,17.4891,17.4299,17.4562,41000.0
2006-07-07 15:10:00,26.56,26.61,26.56,26.6,35800.0,17.4497,17.4825,17.4497,17.4759,35800.0
2006-07-07 15:20:00,26.61,26.7,26.61,26.66,155800.0,17.4825,17.5416,17.4825,17.5154,155800.0
2006-07-07 15:30:00,26.65,26.67,26.62,26.66,54700.0,17.5088,17.5219,17.4891,17.5154,54700.0
2006-07-07 15:40:00,26.66,26.71,26.66,26.69,47400.0,17.5154,17.5482,17.5154,17.5351,47400.0
2006-07-07 15:50:00,26.69,26.74,26.67,26.67,191300.0,17.5351,17.5679,17.5219,17.5219,191300.0
2006-07-10 09:30:00,26.61,26.75,26.6,26.75,81800.0,17.4825,17.5745,17.4759,17.5745,81800.0
2006-07-10 09:40:00,26.75,26.8,26.64,26.67,102800.0,17.5745,17.6073,17.5022,17.5219,102800.0
2006-07-10 09:50:00,26.68,26.74,26.62,26.65,50200.0,17.5285,17.5679,17.4891,17.5088,50200.0
2006-07-10 10:00:00,26.65,26.68,26.55,26.55,88400.0,17.5088,17.5285,17.4431,17.4431,88400.0
2006-07-10 10:10:00,26.55,26.61,26.53,26.6,35100.0,17.4431,17.4825,17.4299,17.4759,35100.0
2006-07-10 10:20:00,26.6,26.65,26.49,26.57,119500.0,17.4759,17.5088,17.4037,17.4562,119500.0
2006-07-10 10:30:00,26.57,26.62,26.57,26.59,50500.0,17.4562,17.4891,17.4562,17.4694,50500.0
2006-07-10 10:40:00,26.6,26.61,26.56,26.61,34400.0,17.4759,17.4825,17.4497,17.4825,34400.0
2006-07-10 10:50:00,26.61,26.65,26.59,26.62,26900.0,17.4825,17.5088,17.4694,17.4891,26900.0
2006-07-10 11:00:00,26.65,26.65,26.58,26.58,21700.0,17.5088,17.5088,17.4628,17.4628,21700.0
2006-07-10 11:10:00,26.59,26.59,26.58,26.58,11800.0,17.4694,17.4694,17.4628,17.4628,11800.0
2006-07-10 11:20:00,26.58,26.65,26.57,26.63,124300.0,17.4628,17.5088,17.4562,17.4956,124300.0
2006-07-10 11:30:00,26.64,26.64,26.6,26.6,14500.0,17.5022,17.5022,17.4759,17.4759,14500.0
2006-07-10 11:40:00,26.62,26.64,26.6,26.62,6400.0,17.4891,17.5022,17.4759,17.4891,6400.0
2006-07-10 11:50:00,26.62,26.65,26.62,26.63,6600.0,17.4891,17.5088,17.4891,17.4956,6600.0
2006-07-10 12:00:00,26.64,26.64,26.58,26.59,23800.0,17.5022,17.5022,17.4628,17.4694,23800.0
2006-07-10 12:10:00,26.6,26.65,26.58,26.65,19600.0,17.4759,17.5088,17.4628,17.5088,19600.0
2006-07-10 12:20:00,26.65,26.69,26.64,26.66,14500.0,17.5088,17.5351,17.5022,17.5154,14500.0
2006-07-10 12:30:00,26.65,26.66,26.59,26.61,28200.0,17.5088,17.5154,17.4694,17.4825,28200.0
2006-07-10 12:40:00,26.6,26.65,26.6,26.64,13500.0,17.4759,17.5088,17.4759,17.5022,13500.0
2006-07-10 12:50:00,26.64,26.65,26.57,26.57,11200.0,17.5022,17.5088,17.4562,17.4562,11200.0
2006-07-10 13:00:00,26.57,26.57,26.5,26.5,21500.0,17.4562,17.4562,17.4102,17.4102,21500.0
2006-07-10 13:10:00,26.5,26.54,26.5,26.53,11500.0,17.4102,17.4365,17.4102,17.4299,11500.0
2006-07-10 13:20:00,26.53,26.57,26.52,26.55,9800.0,17.4299,17.4562,17.4234,17.4431,9800.0
2006-07-10 13:30:00,26.55,26.56,26.53,26.55,11500.0,17.4431,17.4497,17.4299,17.4431,11500.0
2006-07-10 13:40:00,26.54,26.57,26.54,26.56,10400.0,17.4365,17.4562,17.4365,17.4497,10400.0
2006-07-10 13:50:00,26.56,26.62,26.56,26.59,20600.0,17.4497,17.4891,17.4497,17.4694,20600.0
2006-07-10 14:00:00,26.59,26.64,26.59,26.6,18100.0,17.4694,17.5022,17.4694,17.4759,18100.0
2006-07-10 14:10:00,26.6,26.61,26.59,26.6,13200.0,17.4759,17.4825,17.4694,17.4759,13200.0
2006-07-10 14:20:00,26.6,26.62,26.57,26.61,22100.0,17.4759,17.4891,17.4562,17.4825,22100.0
2006-07-10 14:30:00,26.59,26.59,26.56,26.58,15600.0,17.4694,17.4694,17.4497,17.4628,15600.0
2006-07-10 14:40:00,26.59,26.61,26.58,26.58,20100.0,17.4694,17.4825,17.4628,17.4628,20100.0
2006-07-10 14:50:00,26.59,26.59,26.55,26.58,9400.0,17.4694,17.4694,17.4431,17.4628,9400.0
2006-07-10 15:00:00,26.58,26.6,26.55,26.55,19400.0,17.4628,17.4759,17.4431,17.4431,19400.0
2006-07-10 15:10:00,26.56,26.6,26.55,26.6,22200.0,17.4497,17.4759,17.4431,17.4759,22200.0
2006-07-10 15:20:00,26.59,26.64,26.59,26.62,21700.0,17.4694,17.5022,17.4694,17.4891,21700.0
2006-07-10 15:30:00,26.61,26.61,26.56,26.57,22000.0,17.4825,17.4825,17.4497,17.4562,22000.0
2006-07-10 15:40:00,26.56,26.56,26.45,26.45,117100.0,17.4497,17.4497,17.3774,17.3774,117100.0
2006-07-10 15:50:00,26.45,26.5,26.45,26.48,153600.0,17.3774,17.4102,17.3774,17.3971,153600.0
2006-07-11 09:30:00,26.31,26.33,26.09,26.28,64900.0,17.2854,17.2986,17.1409,17.2657,64900.0
2006-07-11 09:40:00,26.29,26.3,26.12,26.21,39900.0,17.2723,17.2788,17.1606,17.2197,39900.0
2006-07-11 09:50:00,26.23,26.28,26.22,26.27,24200.0,17.2329,17.2657,17.2263,17.2591,24200.0
2006-07-11 10:00:00,26.26,26.26,26.18,26.19,25500.0,17.2526,17.2526,17.2,17.2066,25500.0
2006-07-11 10:10:00,26.18,26.26,26.16,26.23,46900.0,17.2,17.2526,17.1869,17.2329,46900.0
2006-07-11 10:20:00,26.25,26.27,26.24,26.25,26000.0,17.246,17.2591,17.2394,17.246,26000.0
2006-07-11 10:30:00,26.25,26.26,26.21,26.22,24700.0,17.246,17.2526,17.2197,17.2263,24700.0
2006-07-11 10:40:00,26.22,26.23,26.16,26.2,32900.0,17.2263,17.2329,17.1869,17.2131,32900.0
2006-07-11 10:50:00,26.2,26.2,26.11,26.12,16700.0,17.2131,17.2131,17.154,17.1606,16700.0
2006-07-11 11:00:00,26.13,26.15,26.12,26.14,30300.0,17.1672,17.1803,17.1606,17.1737,30300.0
2006-07-11 11:10:00,26.13,26.17,26.13,26.16,17400.0,17.1672,17.1934,17.1672,17.1869,17400.0
2006-07-11 11:20:00,26.15,26.2,26.15,26.2,26300.0,17.1803,17.2131,17.1803,17.2131,26300.0
2006-07-11 11:30:00,26.19,26.22,26.16,26.21,21800.0,17.2066,17.2263,17.1869,17.2197,21800.0
2006-07-11 11:40:00,26.22,26.23,26.2,26.21,10400.0,17.2263,17.2329,17.2131,17.2197,10400.0
2006-07-11 11:50:00,26.21,26.22,26.2,26.2,13000.0,17.2197,17.2263,17.2131,17.2131,13000.0
2006-07-11 12:00:00,26.21,26.22,26.2,26.22,14000.0,17.2197,17.2263,17.2131,17.2263,14000.0
2006-07-11 12:10:00,26.22,26.23,26.21,26.22,12900.0,17.2263,17.2329,17.2197,17.2263,12900.0
2006-07-11 12:20:00,26.22,26.24,26.18,26.21,48300.0,17.2263,17.2394,17.2,17.2197,48300.0
2006-07-11 12:30:00,26.21,26.21,26.18,26.19,113900.0,17.2197,17.2197,17.2,17.2066,113900.0
2006-07-11 12:40:00,26.19,26.19,26.12,26.14,10600.0,17.2066,17.2066,17.1606,17.1737,10600.0
2006-07-11 12:50:00,26.14,26.15,26.14,26.15,6000.0,17.1737,17.1803,17.1737,17.1803,6000.0
2006-07-11 13:00:00,26.14,26.17,26.14,26.16,10800.0,17.1737,17.1934,17.1737,17.1869,10800.0
2006-07-11 13:10:00,26.16,26.2,26.16,26.2,8700.0,17.1869,17.2131,17.1869,17.2131,8700.0
2006-07-11 13:20:00,26.18,26.19,26.14,26.15,15600.0,17.2,17.2066,17.1737,17.1803,15600.0
2006-07-11 13:30:00,26.15,26.16,26.13,26.13,18800.0,17.1803,17.1869,17.1672,17.1672,18800.0
2006-07-11 13:40:00,26.13,26.14,26.1,26.14,26700.0,17.1672,17.1737,17.1474,17.1737,26700.0
2006-07-11 13:50:00,26.14,26.19,26.1,26.16,46800.0,17.1737,17.2066,17.1474,17.1869,46800.0
2006-07-11 14:00:00,26.16,26.18,26.12,26.13,52700.0,17.1869,17.2,17.1606,17.1672,52700.0
2006-07-11 14:10:00,26.13,26.18,26.13,26.15,43600.0,17.1672,17.2,17.1672,17.1803,43600.0
2006-07-11 14:20:00,26.15,26.2,26.13,26.17,43300.0,17.1803,17.2131,17.1672,17.1934,43300.0
2006-07-11 14:30:00,26.16,26.17,26.11,26.13,43600.0,17.1869,17.1934,17.154,17.1672,43600.0
2006-07-11 14:40:00,26.14,26.17,26.09,26.16,44600.0,17.1737,17.1934,17.1409,17.1869,44600.0
2006-07-11 14:50:00,26.17,26.18,26.16,26.16,18100.0,17.1934,17.2,17.1869,17.1869,18100.0
2006-07-11 15:00:00,26.16,26.16,26.12,26.12,50800.0,17.1869,17.1869,17.1606,17.1606,50800.0
2006-07-11 15:10:00,26.13,26.16,26.13,26.14,67600.0,17.1672,17.1869,17.1672,17.1737,67600.0
2006-07-11 15:20:00,26.15,26.17,26.14,26.14,54800.0,17.1803,17.1934,17.1737,17.1737,54800.0
2006-07-11 15:30:00,26.14,26.17,26.1,26.17,86300.0,17.1737,17.1934,17.1474,17.1934,86300.0
2006-07-11 15:40:00,26.17,26.18,26.15,26.16,84400.0,17.1934,17.2,17.1803,17.1869,84400.0
2006-07-11 15:50:00,26.17,26.22,26.16,26.2,86100.0,17.1934,17.2263,17.1869,17.2131,86100.0
2006-07-12 09:30:00,26.12,26.39,26.12,26.39,51500.0,17.1606,17.338,17.1606,17.338,51500.0
2006-07-12 09:40:00,26.39,26.39,26.2,26.22,40800.0,17.338,17.338,17.2131,17.2263,40800.0
2006-07-12 09:50:00,26.22,26.31,26.18,26.24,70600.0,17.2263,17.2854,17.2,17.2394,70600.0
2006-07-12 10:00:00,26.24,26.27,26.16,26.22,50900.0,17.2394,17.2591,17.1869,17.2263,50900.0
2006-07-12 10:10:00,26.22,26.24,26.16,26.17,40200.0,17.2263,17.2394,17.1869,17.1934,40200.0
2006-07-12 10:20:00,26.17,26.23,26.15,26.16,41700.0,17.1934,17.2329,17.1803,17.1869,41700.0
2006-07-12 10:30:00,26.14,26.15,26.07,26.09,43000.0,17.1737,17.1803,17.1277,17.1409,43000.0
2006-07-12 10:40:00,26.12,26.14,26.09,26.1,17300.0,17.1606,17.1737,17.1409,17.1474,17300.0
2006-07-12 10:50:00,26.09,26.11,26.05,26.08,24300.0,17.1409,17.154,17.1146,17.1343,24300.0
2006-07-12 11:00:00,26.09,26.1,26.05,26.06,11400.0,17.1409,17.1474,17.1146,17.1212,11400.0
2006-07-12 11:10:00,26.07,26.08,26.06,26.06,14400.0,17.1277,17.1343,17.1212,17.1212,14400.0
2006-07-12 11:20:00,26.07,26.08,26.04,26.07,23700.0,17.1277,17.1343,17.108,17.1277,23700.0
2006-07-12 11:30:00,26.07,26.09,26.05,26.07,26400.0,17.1277,17.1409,17.1146,17.1277,26400.0
2006-07-12 11:40:00,26.07,26.09,26.06,26.07,32500.0,17.1277,17.1409,17.1212,17.1277,32500.0
2006-07-12 11:50:00,26.07,26.08,26.04,26.04,10200.0,17.1277,17.1343,17.108,17.108,10200.0
2006-07-12 12:00:00,26.06,26.06,26.03,26.04,16700.0,17.1212,17.1212,17.1015,17.108,16700.0
2006-07-12 12:10:00,26.03,26.04,26.0,26.0,32300.0,17.1015,17.108,17.0817,17.0817,32300.0
2006-07-12 12:20:00,26.0,26.01,25.94,25.95,57400.0,17.0817,17.0883,17.0423,17.0489,57400.0
2006-07-12 12:30:00,25.96,26.03,25.93,26.0,26300.0,17.0555,17.1015,17.0358,17.0817,26300.0
2006-07-12 12:40:00,26.02,26.02,25.99,25.99,32500.0,17.0949,17.0949,17.0752,17.0752,32500.0
2006-07-12 12:50:00,26.01,26.02,25.97,25.97,18800.0,17.0883,17.0949,17.062,17.062,18800.0
2006-07-12 13:00:00,25.97,25.98,25.9,25.94,58000.0,17.062,17.0686,17.016,17.0423,58000.0
2006-07-12 13:10:00,25.93,25.94,25.9,25.92,22200.0,17.0358,17.0423,17.016,17.0292,22200.0
2006-07-12 13:20:00,25.91,25.93,25.89,25.91,48400.0,17.0226,17.0358,17.0095,17.0226,48400.0
2006-07-12 13:30:00,25.9,25.96,25.89,25.96,37000.0,17.016,17.0555,17.0095,17.0555,37000.0
2006-07-12 13:40:00,25.96,25.96,25.94,25.95,17500.0,17.0555,17.0555,17.0423,17.0489,17500.0
2006-07-12 13:50:00,25.96,26.01,25.94,26.0,34100.0,17.0555,17.0883,17.0423,17.0817,34100.0
2006-07-12 14:00:00,26.0,26.01,25.98,26.0,87400.0,17.0817,17.0883,17.0686,17.0817,87400.0
2006-07-12 14:10:00,26.01,26.06,26.0,26.04,13400.0,17.0883,17.1212,17.0817,17.108,13400.0
2006-07-12 14:20:00,26.05,26.05,26.0,26.01,23000.0,17.1146,17.1146,17.0817,17.0883,23000.0
2006-07-12 14:30:00,26.0,26.01,25.98,26.0,20300.0,17.0817,17.0883,17.0686,17.0817,20300.0
2006-07-12 14:40:00,25.99,26.02,25.98,26.02,31600.0,17.0752,17.0949,17.0686,17.0949,31600.0
2006-07-12 14:50:00,26.01,26.02,25.93,25.93,62700.0,17.0883,17.0949,17.0358,17.0358,62700.0
2006-07-12 15:00:00,25.93,25.98,25.91,25.97,52600.0,17.0358,17.0686,17.0226,17.062,52600.0
2006-07-12 15:10:00,25.97,26.03,25.97,26.01,26600.0,17.062,17.1015,17.062,17.0883,26600.0
2006-07-12 15:20:00,26.03,26.06,26.01,26.03,37000.0,17.1015,17.1212,17.0883,17.1015,37000.0
2006-07-12 15:30:00,26.03,26.04,25.94,25.96,68900.0,17.1015,17.108,17.0423,17.0555,68900.0
2006-07-12 15:40:00,25.95,25.97,25.94,25.96,112300.0,17.0489,17.062,17.0423,17.0555,112300.0
2006-07-12 15:50:00,25.95,26.03,25.95,26.01,53700.0,17.0489,17.1015,17.0489,17.0883,53700.0
2006-07-13 09:30:00,25.95,26.08,25.88,26.05,37000.0,17.0489,17.1343,17.0029,17.1146,37000.0
2006-07-13 09:40:00,26.05,26.06,25.96,25.96,23700.0,17.1146,17.1212,17.0555,17.0555,23700.0
2006-07-13 09:50:00,25.96,25.99,25.88,25.97,30500.0,17.0555,17.0752,17.0029,17.062,30500.0
2006-07-13 10:00:00,25.96,25.99,25.95,25.99,21600.0,17.0555,17.0752,17.0489,17.0752,21600.0
2006-07-13 10:10:00,25.99,26.01,25.96,25.96,20800.0,17.0752,17.0883,17.0555,17.0555,20800.0
2006-07-13 10:20:00,25.97,25.98,25.93,25.95,75600.0,17.062,17.0686,17.0358,17.0489,75600.0
2006-07-13 10:30:00,25.96,26.0,25.95,25.95,25800.0,17.0555,17.0817,17.0489,17.0489,25800.0
2006-07-13 10:40:00,25.96,25.99,25.91,25.96,21800.0,17.0555,17.0752,17.0226,17.0555,21800.0
2006-07-13 10:50:00,25.96,25.98,25.95,25.96,16300.0,17.0555,17.0686,17.0489,17.0555,16300.0
2006-07-13 11:00:00,25.96,25.97,25.95,25.96,26200.0,17.0555,17.062,17.0489,17.0555,26200.0
2006-07-13 11:10:00,25.97,26.0,25.95,25.98,44100.0,17.062,17.0817,17.0489,17.0686,44100.0
2006-07-13 11:20:00,25.97,26.04,25.96,26.02,19600.0,17.062,17.108,17.0555,17.0949,19600.0
2006-07-13 11:30:00,26.04,26.1,26.01,26.06,31600.0,17.108,17.1474,17.0883,17.1212,31600.0
2006-07-13 11:40:00,26.07,26.07,26.02,26.03,19700.0,17.1277,17.1277,17.0949,17.1015,19700.0
2006-07-13 11:50:00,26.03,26.08,26.02,26.03,32700.0,17.1015,17.1343,17.0949,17.1015,32700.0
2006-07-13 12:00:00,26.03,26.06,26.02,26.05,32700.0,17.1015,17.1212,17.0949,17.1146,32700.0
2006-07-13 12:10:00,26.03,26.06,26.01,26.05,23400.0,17.1015,17.1212,17.0883,17.1146,23400.0
2006-07-13 12:20:00,26.05,26.06,26.0,26.06,34400.0,17.1146,17.1212,17.0817,17.1212,34400.0
2006-07-13 12:30:00,26.04,26.07,26.01,26.06,23300.0,17.108,17.1277,17.0883,17.1212,23300.0
2006-07-13 12:40:00,26.05,26.08,26.03,26.06,18500.0,17.1146,17.1343,17.1015,17.1212,18500.0
2006-07-13 12:50:00,26.05,26.08,26.03,26.06,22200.0,17.1146,17.1343,17.1015,17.1212,22200.0
2006-07-13 13:00:00,26.08,26.09,26.02,26.03,36200.0,17.1343,17.1409,17.0949,17.1015,36200.0
2006-07-13 13:10:00,26.02,26.04,26.0,26.03,44500.0,17.0949,17.108,17.0817,17.1015,44500.0
2006-07-13 13:20:00,26.04,26.05,26.02,26.05,24800.0,17.108,17.1146,17.0949,17.1146,24800.0
2006-07-13 13:30:00,26.04,26.05,26.0,26.0,39400.0,17.108,17.1146,17.0817,17.0817,39400.0
2006-07-13 13:40:00,26.0,26.04,25.99,26.04,27100.0,17.0817,17.108,17.0752,17.108,27100.0
2006-07-13 13:50:00,26.03,26.06,26.02,26.06,43600.0,17.1015,17.1212,17.0949,17.1212,43600.0
2006-07-13 14:00:00,26.06,26.07,26.03,26.04,63700.0,17.1212,17.1277,17.1015,17.108,63700.0
2006-07-13 14:10:00,26.04,26.06,26.02,26.03,56300.0,17.108,17.1212,17.0949,17.1015,56300.0
2006-07-13 14:20:00,26.02,26.05,26.02,26.03,35000.0,17.0949,17.1146,17.0949,17.1015,35000.0
2006-07-13 14:30:00,26.04,26.04,25.99,26.01,87100.0,17.108,17.108,17.0752,17.0883,87100.0
2006-07-13 14:40:00,26.01,26.02,25.98,25.99,37700.0,17.0883,17.0949,17.0686,17.0752,37700.0
2006-07-13 14:50:00,25.99,26.02,25.96,26.02,31900.0,17.0752,17.0949,17.0555,17.0949,31900.0
2006-07-13 15:00:00,26.01,26.03,25.97,25.98,41900.0,17.0883,17.1015,17.062,17.0686,41900.0
2006-07-13 15:10:00,25.99,26.02,25.98,25.99,36100.0,17.0752,17.0949,17.0686,17.0752,36100.0
2006-07-13 15:20:00,26.0,26.01,25.98,26.01,30700.0,17.0817,17.0883,17.0686,17.0883,30700.0
2006-07-13 15:30:00,26.02,26.05,25.99,26.0,93200.0,17.0949,17.1146,17.0752,17.0817,93200.0
2006-07-13 15:40:00,26.0,26.02,26.0,26.01,79800.0,17.0817,17.0949,17.0817,17.0883,79800.0
2006-07-13 15:50:00,26.01,26.04,25.99,25.99,86300.0,17.0883,17.108,17.0752,17.0752,86300.0
2006-07-14 09:30:00,25.95,25.96,25.88,25.92,44700.0,17.0489,17.0555,17.0029,17.0292,44700.0
2006-07-14 09:40:00,25.93,25.95,25.82,25.91,59500.0,17.0358,17.0489,16.9635,17.0226,59500.0
2006-07-14 09:50:00,25.91,25.94,25.86,25.88,65300.0,17.0226,17.0423,16.9898,17.0029,65300.0
2006-07-14 10:00:00,25.85,25.92,25.85,25.86,35200.0,16.9832,17.0292,16.9832,16.9898,35200.0
2006-07-14 10:10:00,25.86,25.92,25.84,25.9,31600.0,16.9898,17.0292,16.9766,17.016,31600.0
2006-07-14 10:20:00,25.9,25.95,25.9,25.95,23400.0,17.016,17.0489,17.016,17.0489,23400.0
2006-07-14 10:30:00,25.96,25.96,25.92,25.95,28700.0,17.0555,17.0555,17.0292,17.0489,28700.0
2006-07-14 10:40:00,25.95,25.99,25.91,25.91,55000.0,17.0489,17.0752,17.0226,17.0226,55000.0
2006-07-14 10:50:00,25.91,25.91,25.85,25.87,51900.0,17.0226,17.0226,16.9832,16.9963,51900.0
2006-07-14 11:00:00,25.84,25.88,25.76,25.76,122300.0,16.9766,17.0029,16.9241,16.9241,122300.0
2006-07-14 11:10:00,25.76,25.83,25.71,25.82,87500.0,16.9241,16.9701,16.8912,16.9635,87500.0
2006-07-14 11:20:00,25.83,25.87,25.8,25.86,52000.0,16.9701,16.9963,16.9503,16.9898,52000.0
2006-07-14 11:30:00,25.87,25.89,25.81,25.85,74400.0,16.9963,17.0095,16.9569,16.9832,74400.0
2006-07-14 11:40:00,25.86,25.86,25.77,25.8,39600.0,16.9898,16.9898,16.9306,16.9503,39600.0
2006-07-14 11:50:00,25.8,25.86,25.79,25.86,62200.0,16.9503,16.9898,16.9438,16.9898,62200.0
2006-07-14 12:00:00,25.86,25.86,25.85,25.85,13400.0,16.9898,16.9898,16.9832,16.9832,13400.0
2006-07-14 12:10:00,25.86,25.86,25.85,25.86,13000.0,16.9898,16.9898,16.9832,16.9898,13000.0
2006-07-14 12:20:00,25.86,25.87,25.82,25.82,34800.0,16.9898,16.9963,16.9635,16.9635,34800.0
2006-07-14 12:30:00,25.84,25.87,25.84,25.87,16100.0,16.9766,16.9963,16.9766,16.9963,16100.0
2006-07-14 12:40:00,25.88,25.9,25.86,25.88,15800.0,17.0029,17.016,16.9898,17.0029,15800.0
2006-07-14 12:50:00,25.89,25.9,25.87,25.9,15800.0,17.0095,17.016,16.9963,17.016,15800.0
2006-07-14 13:00:00,25.9,25.92,25.9,25.91,19000.0,17.016,17.0292,17.016,17.0226,19000.0
2006-07-14 13:10:00,25.92,25.94,25.91,25.93,30500.0,17.0292,17.0423,17.0226,17.0358,30500.0
2006-07-14 13:20:00,25.93,26.01,25.93,26.0,50200.0,17.0358,17.0883,17.0358,17.0817,50200.0
2006-07-14 13:30:00,26.0,26.03,25.99,26.02,47900.0,17.0817,17.1015,17.0752,17.0949,47900.0
2006-07-14 13:40:00,26.01,26.02,25.97,26.0,137600.0,17.0883,17.0949,17.062,17.0817,137600.0
2006-07-14 13:50:00,26.0,26.01,26.0,26.01,36200.0,17.0817,17.0883,17.0817,17.0883,36200.0
2006-07-14 14:00:00,26.0,26.01,25.93,25.93,110400.0,17.0817,17.0883,17.0358,17.0358,110400.0
2006-07-14 14:10:00,25.93,25.93,25.91,25.92,42500.0,17.0358,17.0358,17.0226,17.0292,42500.0
2006-07-14 14:20:00,25.93,25.93,25.92,25.93,38100.0,17.0358,17.0358,17.0292,17.0358,38100.0
2006-07-14 14:30:00,25.92,25.95,25.92,25.93,85400.0,17.0292,17.0489,17.0292,17.0358,85400.0
2006-07-14 14:40:00,25.91,25.92,25.86,25.89,32600.0,17.0226,17.0292,16.9898,17.0095,32600.0
2006-07-14 14:50:00,25.89,25.93,25.88,25.92,35200.0,17.0095,17.0358,17.0029,17.0292,35200.0
2006-07-14 15:00:00,25.92,25.95,25.91,25.93,35400.0,17.0292,17.0489,17.0226,17.0358,35400.0
2006-07-14 15:10:00,25.93,25.97,25.93,25.97,54800.0,17.0358,17.062,17.0358,17.062,54800.0
2006-07-14 15:20:00,25.95,25.99,25.9,25.91,96400.0,17.0489,17.0752,17.016,17.0226,96400.0
2006-07-14 15:30:00,25.91,25.98,25.91,25.98,65300.0,17.0226,17.0686,17.0226,17.0686,65300.0
2006-07-14 15:40:00,25.98,26.03,25.97,26.03,97100.0,17.0686,17.1015,17.062,17.1015,97100.0
2006-07-14 15:50:00,26.02,26.02,25.96,25.96,83500.0,17.0949,17.0949,17.0555,17.0555,83500.0
2006-07-17 09:30:00,25.88,26.04,25.88,26.0,147200.0,17.0029,17.108,17.0029,17.0817,147200.0
2006-07-17 09:40:00,26.0,26.03,25.98,26.0,17000.0,17.0817,17.1015,17.0686,17.0817,17000.0
2006-07-17 09:50:00,25.98,26.04,25.92,25.95,22400.0,17.0686,17.108,17.0292,17.0489,22400.0
2006-07-17 10:00:00,25.96,26.02,25.96,25.96,40100.0,17.0555,17.0949,17.0555,17.0555,40100.0
2006-07-17 10:10:00,25.94,25.99,25.9,25.96,33700.0,17.0423,17.0752,17.016,17.0555,33700.0
2006-07-17 10:20:00,25.95,26.02,25.94,25.99,43800.0,17.0489,17.0949,17.0423,17.0752,43800.0
2006-07-17 10:30:00,25.98,25.98,25.83,25.85,48300.0,17.0686,17.0686,16.9701,16.9832,48300.0
2006-07-17 10:40:00,25.85,25.88,25.84,25.85,78100.0,16.9832,17.0029,16.9766,16.9832,78100.0
2006-07-17 10:50:00,25.85,25.86,25.81,25.83,60700.0,16.9832,16.9898,16.9569,16.9701,60700.0
2006-07-17 11:00:00,25.86,25.88,25.83,25.85,64900.0,16.9898,17.0029,16.9701,16.9832,64900.0
2006-07-17 11:10:00,25.85,25.87,25.78,25.79,67700.0,16.9832,16.9963,16.9372,16.9438,67700.0
2006-07-17 11:20:00,25.8,25.84,25.76,25.78,53700.0,16.9503,16.9766,16.9241,16.9372,53700.0
2006-07-17 11:30:00,25.78,25.83,25.76,25.81,18600.0,16.9372,16.9701,16.9241,16.9569,18600.0
2006-07-17 11:40:00,25.8,25.84,25.79,25.84,9400.0,16.9503,16.9766,16.9438,16.9766,9400.0
2006-07-17 11:50:00,25.83,25.84,25.78,25.78,19200.0,16.9701,16.9766,16.9372,16.9372,19200.0
2006-07-17 12:00:00,25.79,25.82,25.76,25.76,13700.0,16.9438,16.9635,16.9241,16.9241,13700.0
2006-07-17 12:10:00,25.77,25.77,25.74,25.77,51500.0,16.9306,16.9306,16.9109,16.9306,51500.0
2006-07-17 12:20:00,25.76,25.78,25.73,25.78,15700.0,16.9241,16.9372,16.9044,16.9372,15700.0
2006-07-17 12:30:00,25.77,25.8,25.77,25.8,12000.0,16.9306,16.9503,16.9306,16.9503,12000.0
2006-07-17 12:40:00,25.79,25.79,25.75,25.75,21700.0,16.9438,16.9438,16.9175,16.9175,21700.0
2006-07-17 12:50:00,25.74,25.78,25.73,25.77,11600.0,16.9109,16.9372,16.9044,16.9306,11600.0
2006-07-17 13:00:00,25.78,25.79,25.77,25.79,16400.0,16.9372,16.9438,16.9306,16.9438,16400.0
2006-07-17 13:10:00,25.79,25.81,25.77,25.81,24700.0,16.9438,16.9569,16.9306,16.9569,24700.0
2006-07-17 13:20:00,25.83,25.83,25.79,25.79,32700.0,16.9701,16.9701,16.9438,16.9438,32700.0
2006-07-17 13:30:00,25.78,25.78,25.75,25.75,18000.0,16.9372,16.9372,16.9175,16.9175,18000.0
2006-07-17 13:40:00,25.76,25.77,25.74,25.75,31800.0,16.9241,16.9306,16.9109,16.9175,31800.0
2006-07-17 13:50:00,25.76,25.76,25.74,25.76,60200.0,16.9241,16.9241,16.9109,16.9241,60200.0
2006-07-17 14:00:00,25.75,25.79,25.75,25.79,29100.0,16.9175,16.9438,16.9175,16.9438,29100.0
2006-07-17 14:10:00,25.79,25.81,25.78,25.8,14300.0,16.9438,16.9569,16.9372,16.9503,14300.0
2006-07-17 14:20:00,25.81,25.82,25.79,25.8,18200.0,16.9569,16.9635,16.9438,16.9503,18200.0
2006-07-17 14:30:00,25.79,25.8,25.79,25.79,24000.0,16.9438,16.9503,16.9438,16.9438,24000.0
2006-07-17 14:40:00,25.79,25.8,25.77,25.79,36600.0,16.9438,16.9503,16.9306,16.9438,36600.0
2006-07-17 14:50:00,25.79,25.8,25.77,25.78,27600.0,16.9438,16.9503,16.9306,16.9372,27600.0
2006-07-17 15:00:00,25.78,25.78,25.73,25.74,44800.0,16.9372,16.9372,16.9044,16.9109,44800.0
2006-07-17 15:10:00,25.73,25.75,25.73,25.75,26100.0,16.9044,16.9175,16.9044,16.9175,26100.0
2006-07-17 15:20:00,25.74,25.75,25.71,25.73,38700.0,16.9109,16.9175,16.8912,16.9044,38700.0
2006-07-17 15:30:00,25.74,25.74,25.69,25.7,52400.0,16.9109,16.9109,16.8781,16.8846,52400.0
2006-07-17 15:40:00,25.7,25.78,25.7,25.73,143700.0,16.8846,16.9372,16.8846,16.9044,143700.0
2006-07-17 15:50:00,25.73,25.74,25.69,25.69,108600.0,16.9044,16.9109,16.8781,16.8781,108600.0
2006-07-18 09:30:00,25.7,25.85,25.7,25.8,45200.0,16.8846,16.9832,16.8846,16.9503,45200.0
2006-07-18 09:40:00,25.8,25.87,25.75,25.83,77800.0,16.9503,16.9963,16.9175,16.9701,77800.0
2006-07-18 09:50:00,25.83,25.84,25.79,25.79,55600.0,16.9701,16.9766,16.9438,16.9438,55600.0
2006-07-18 10:00:00,25.77,25.77,25.7,25.71,21700.0,16.9306,16.9306,16.8846,16.8912,21700.0
2006-07-18 10:10:00,25.71,25.73,25.7,25.73,17300.0,16.8912,16.9044,16.8846,16.9044,17300.0
2006-07-18 10:20:00,25.73,25.73,25.68,25.7,10400.0,16.9044,16.9044,16.8715,16.8846,10400.0
2006-07-18 10:30:00,25.69,25.73,25.68,25.72,26900.0,16.8781,16.9044,16.8715,16.8978,26900.0
2006-07-18 10:40:00,25.72,25.73,25.7,25.72,24500.0,16.8978,16.9044,16.8846,16.8978,24500.0
2006-07-18 10:50:00,25.72,25.72,25.61,25.61,36100.0,16.8978,16.8978,16.8255,16.8255,36100.0
2006-07-18 11:00:00,25.61,25.64,25.6,25.61,33300.0,16.8255,16.8452,16.8189,16.8255,33300.0
2006-07-18 11:10:00,25.61,25.63,25.55,25.56,40600.0,16.8255,16.8387,16.7861,16.7927,40600.0
2006-07-18 11:20:00,25.55,25.57,25.52,25.55,153500.0,16.7861,16.7992,16.7664,16.7861,153500.0
2006-07-18 11:30:00,25.55,25.55,25.51,25.52,36000.0,16.7861,16.7861,16.7598,16.7664,36000.0
2006-07-18 11:40:00,25.52,25.55,25.51,25.54,44100.0,16.7664,16.7861,16.7598,16.7795,44100.0
2006-07-18 11:50:00,25.53,25.55,25.52,25.53,50200.0,16.773,16.7861,16.7664,16.773,50200.0
2006-07-18 12:00:00,25.52,25.53,25.51,25.51,34100.0,16.7664,16.773,16.7598,16.7598,34100.0
2006-07-18 12:10:00,25.51,25.52,25.5,25.52,14800.0,16.7598,16.7664,16.7532,16.7664,14800.0
2006-07-18 12:20:00,25.51,25.52,25.5,25.51,53200.0,16.7598,16.7664,16.7532,16.7598,53200.0
2006-07-18 12:30:00,25.53,25.55,25.52,25.53,13900.0,16.773,16.7861,16.7664,16.773,13900.0
2006-07-18 12:40:00,25.53,25.56,25.5,25.5,19400.0,16.773,16.7927,16.7532,16.7532,19400.0
2006-07-18 12:50:00,25.5,25.51,25.35,25.38,85400.0,16.7532,16.7598,16.6547,16.6744,85400.0
2006-07-18 13:00:00,25.38,25.41,25.33,25.4,102000.0,16.6744,16.6941,16.6416,16.6875,102000.0
2006-07-18 13:10:00,25.41,25.43,25.37,25.38,25000.0,16.6941,16.7073,16.6678,16.6744,25000.0
2006-07-18 13:20:00,25.38,25.45,25.37,25.43,28100.0,16.6744,16.7204,16.6678,16.7073,28100.0
2006-07-18 13:30:00,25.44,25.49,25.43,25.49,21400.0,16.7138,16.7467,16.7073,16.7467,21400.0
2006-07-18 13:40:00,25.48,25.48,25.43,25.45,16700.0,16.7401,16.7401,16.7073,16.7204,16700.0
2006-07-18 13:50:00,25.45,25.46,25.41,25.43,27500.0,16.7204,16.727,16.6941,16.7073,27500.0
2006-07-18 14:00:00,25.44,25.48,25.43,25.45,16500.0,16.7138,16.7401,16.7073,16.7204,16500.0
2006-07-18 14:10:00,25.45,25.48,25.44,25.47,20200.0,16.7204,16.7401,16.7138,16.7335,20200.0
2006-07-18 14:20:00,25.49,25.55,25.48,25.52,37200.0,16.7467,16.7861,16.7401,16.7664,37200.0
2006-07-18 14:30:00,25.52,25.52,25.48,25.5,86500.0,16.7664,16.7664,16.7401,16.7532,86500.0
2006-07-18 14:40:00,25.51,25.53,25.46,25.48,37800.0,16.7598,16.773,16.727,16.7401,37800.0
2006-07-18 14:50:00,25.48,25.51,25.45,25.51,27000.0,16.7401,16.7598,16.7204,16.7598,27000.0
2006-07-18 15:00:00,25.51,25.51,25.44,25.49,56100.0,16.7598,16.7598,16.7138,16.7467,56100.0
2006-07-18 15:10:00,25.49,25.49,25.43,25.49,31100.0,16.7467,16.7467,16.7073,16.7467,31100.0
2006-07-18 15:20:00,25.48,25.49,25.43,25.45,29000.0,16.7401,16.7467,16.7073,16.7204,29000.0
2006-07-18 15:30:00,25.46,25.5,25.46,25.48,28300.0,16.727,16.7532,16.727,16.7401,28300.0
2006-07-18 15:40:00,25.48,25.57,25.46,25.54,65300.0,16.7401,16.7992,16.727,16.7795,65300.0
2006-07-18 15:50:00,25.54,25.57,25.48,25.54,98200.0,16.7795,16.7992,16.7401,16.7795,98200.0
2006-07-19 09:30:00,25.53,25.69,25.53,25.65,52100.0,16.773,16.8781,16.773,16.8518,52100.0
2006-07-19 09:40:00,25.65,25.69,25.56,25.69,21800.0,16.8518,16.8781,16.7927,16.8781,21800.0
2006-07-19 09:50:00,25.67,25.7,25.61,25.66,21500.0,16.8649,16.8846,16.8255,16.8584,21500.0
2006-07-19 10:00:00,25.69,25.85,25.68,25.79,71600.0,16.8781,16.9832,16.8715,16.9438,71600.0
2006-07-19 10:10:00,25.78,25.88,25.78,25.85,20700.0,16.9372,17.0029,16.9372,16.9832,20700.0
2006-07-19 10:20:00,25.86,25.86,25.78,25.83,15900.0,16.9898,16.9898,16.9372,16.9701,15900.0
2006-07-19 10:30:00,25.82,25.93,25.78,25.85,49300.0,16.9635,17.0358,16.9372,16.9832,49300.0
2006-07-19 10:40:00,25.86,25.98,25.86,25.9,51300.0,16.9898,17.0686,16.9898,17.016,51300.0
2006-07-19 10:50:00,25.9,25.96,25.9,25.96,40500.0,17.016,17.0555,17.016,17.0555,40500.0
2006-07-19 11:00:00,25.96,25.97,25.88,25.93,39300.0,17.0555,17.062,17.0029,17.0358,39300.0
2006-07-19 11:10:00,25.94,25.98,25.92,25.98,29600.0,17.0423,17.0686,17.0292,17.0686,29600.0
2006-07-19 11:20:00,25.97,25.97,25.8,25.84,39600.0,17.062,17.062,16.9503,16.9766,39600.0
2006-07-19 11:30:00,25.82,25.89,25.79,25.89,35900.0,16.9635,17.0095,16.9438,17.0095,35900.0
2006-07-19 11:40:00,25.9,25.9,25.87,25.9,15300.0,17.016,17.016,16.9963,17.016,15300.0
2006-07-19 11:50:00,25.9,25.9,25.83,25.84,27800.0,17.016,17.016,16.9701,16.9766,27800.0
2006-07-19 12:00:00,25.86,25.86,25.81,25.84,35800.0,16.9898,16.9898,16.9569,16.9766,35800.0
2006-07-19 12:10:00,25.83,25.85,25.79,25.83,30800.0,16.9701,16.9832,16.9438,16.9701,30800.0
2006-07-19 12:20:00,25.84,25.89,25.83,25.88,12300.0,16.9766,17.0095,16.9701,17.0029,12300.0
2006-07-19 12:30:00,25.9,25.94,25.89,25.93,23000.0,17.016,17.0423,17.0095,17.0358,23000.0
2006-07-19 12:40:00,25.93,25.95,25.92,25.93,12000.0,17.0358,17.0489,17.0292,17.0358,12000.0
2006-07-19 12:50:00,25.94,25.94,25.89,25.91,19300.0,17.0423,17.0423,17.0095,17.0226,19300.0
2006-07-19 13:00:00,25.91,25.93,25.88,25.89,39800.0,17.0226,17.0358,17.0029,17.0095,39800.0
2006-07-19 13:10:00,25.93,26.05,25.9,25.97,63400.0,17.0358,17.1146,17.016,17.062,63400.0
2006-07-19 13:20:00,25.98,26.04,25.98,26.0,31200.0,17.0686,17.108,17.0686,17.0817,31200.0
2006-07-19 13:30:00,26.0,26.01,25.94,25.96,55900.0,17.0817,17.0883,17.0423,17.0555,55900.0
2006-07-19 13:40:00,25.95,26.0,25.94,26.0,16000.0,17.0489,17.0817,17.0423,17.0817,16000.0
2006-07-19 13:50:00,25.99,26.02,25.98,26.01,17400.0,17.0752,17.0949,17.0686,17.0883,17400.0
2006-07-19 14:00:00,26.02,26.04,25.98,25.99,18800.0,17.0949,17.108,17.0686,17.0752,18800.0
2006-07-19 14:10:00,25.99,26.0,25.97,25.99,31200.0,17.0752,17.0817,17.062,17.0752,31200.0
2006-07-19 14:20:00,25.98,26.02,25.94,26.0,29500.0,17.0686,17.0949,17.0423,17.0817,29500.0
2006-07-19 14:30:00,26.0,26.03,25.99,25.99,51000.0,17.0817,17.1015,17.0752,17.0752,51000.0
2006-07-19 14:40:00,25.98,26.1,25.98,26.09,53200.0,17.0686,17.1474,17.0686,17.1409,53200.0
2006-07-19 14:50:00,26.09,26.15,26.07,26.13,48700.0,17.1409,17.1803,17.1277,17.1672,48700.0
2006-07-19 15:00:00,26.14,26.14,26.1,26.11,48700.0,17.1737,17.1737,17.1474,17.154,48700.0
2006-07-19 15:10:00,26.12,26.12,26.09,26.11,25500.0,17.1606,17.1606,17.1409,17.154,25500.0
2006-07-19 15:20:00,26.11,26.19,26.1,26.19,53200.0,17.154,17.2066,17.1474,17.2066,53200.0
2006-07-19 15:30:00,26.18,26.24,26.17,26.17,61100.0,17.2,17.2394,17.1934,17.1934,61100.0
2006-07-19 15:40:00,26.17,26.24,26.17,26.2,99400.0,17.1934,17.2394,17.1934,17.2131,99400.0
2006-07-19 15:50:00,26.2,26.21,26.14,26.19,169600.0,17.2131,17.2197,17.1737,17.2066,169600.0
2006-07-20 09:30:00,26.12,26.13,25.94,26.1,89200.0,17.1606,17.1672,17.0423,17.1474,89200.0
2006-07-20 09:40:00,26.11,26.11,25.96,26.03,66100.0,17.154,17.154,17.0555,17.1015,66100.0
2006-07-20 09:50:00,26.02,26.22,26.02,26.18,55700.0,17.0949,17.2263,17.0949,17.2,55700.0
2006-07-20 10:00:00,26.18,26.19,26.01,26.02,59800.0,17.2,17.2066,17.0883,17.0949,59800.0
2006-07-20 10:10:00,26.02,26.03,25.95,25.99,78300.0,17.0949,17.1015,17.0489,17.0752,78300.0
2006-07-20 10:20:00,26.0,26.08,25.99,26.06,26900.0,17.0817,17.1343,17.0752,17.1212,26900.0
2006-07-20 10:30:00,26.05,26.06,26.01,26.01,20200.0,17.1146,17.1212,17.0883,17.0883,20200.0
2006-07-20 10:40:00,26.0,26.01,25.93,25.95,31500.0,17.0817,17.0883,17.0358,17.0489,31500.0
2006-07-20 10:50:00,25.96,26.01,25.96,26.0,19900.0,17.0555,17.0883,17.0555,17.0817,19900.0
2006-07-20 11:00:00,25.99,26.0,25.99,26.0,22500.0,17.0752,17.0817,17.0752,17.0817,22500.0
2006-07-20 11:10:00,25.99,26.02,25.99,26.0,31900.0,17.0752,17.0949,17.0752,17.0817,31900.0
2006-07-20 11:20:00,26.01,26.01,25.97,25.99,21200.0,17.0883,17.0883,17.062,17.0752,21200.0
2006-07-20 11:30:00,26.0,26.0,25.97,25.97,22600.0,17.0817,17.0817,17.062,17.062,22600.0
2006-07-20 11:40:00,25.97,25.98,25.96,25.97,19600.0,17.062,17.0686,17.0555,17.062,19600.0
2006-07-20 11:50:00,25.98,25.98,25.92,25.92,30100.0,17.0686,17.0686,17.0292,17.0292,30100.0
2006-07-20 12:00:00,25.92,25.94,25.88,25.9,36300.0,17.0292,17.0423,17.0029,17.016,36300.0
2006-07-20 12:10:00,25.9,25.91,25.89,25.91,23200.0,17.016,17.0226,17.0095,17.0226,23200.0
2006-07-20 12:20:00,25.91,25.96,25.9,25.96,19400.0,17.0226,17.0555,17.016,17.0555,19400.0
2006-07-20 12:30:00,25.95,25.95,25.93,25.94,17700.0,17.0489,17.0489,17.0358,17.0423,17700.0
2006-07-20 12:40:00,25.95,25.96,25.94,25.95,10500.0,17.0489,17.0555,17.0423,17.0489,10500.0
2006-07-20 12:50:00,25.96,25.97,25.93,25.94,18600.0,17.0555,17.062,17.0358,17.0423,18600.0
2006-07-20 13:00:00,25.94,25.98,25.94,25.97,19300.0,17.0423,17.0686,17.0423,17.062,19300.0
2006-07-20 13:10:00,25.97,25.98,25.95,25.96,18800.0,17.062,17.0686,17.0489,17.0555,18800.0
2006-07-20 13:20:00,25.96,26.0,25.95,26.0,21000.0,17.0555,17.0817,17.0489,17.0817,21000.0
2006-07-20 13:30:00,25.99,26.01,25.97,25.98,15400.0,17.0752,17.0883,17.062,17.0686,15400.0
2006-07-20 13:40:00,25.98,25.99,25.93,25.94,36600.0,17.0686,17.0752,17.0358,17.0423,36600.0
2006-07-20 13:50:00,25.95,25.95,25.92,25.92,9700.0,17.0489,17.0489,17.0292,17.0292,9700.0
2006-07-20 14:00:00,25.92,25.96,25.9,25.91,35600.0,17.0292,17.0555,17.016,17.0226,35600.0
2006-07-20 14:10:00,25.91,25.91,25.8,25.81,33900.0,17.0226,17.0226,16.9503,16.9569,33900.0
2006-07-20 14:20:00,25.81,25.82,25.79,25.8,19200.0,16.9569,16.9635,16.9438,16.9503,19200.0
2006-07-20 14:30:00,25.79,25.87,25.78,25.87,25700.0,16.9438,16.9963,16.9372,16.9963,25700.0
2006-07-20 14:40:00,25.86,25.95,25.86,25.93,39200.0,16.9898,17.0489,16.9898,17.0358,39200.0
2006-07-20 14:50:00,25.94,25.95,25.84,25.85,38400.0,17.0423,17.0489,16.9766,16.9832,38400.0
2006-07-20 15:00:00,25.86,25.86,25.78,25.79,34700.0,16.9898,16.9898,16.9372,16.9438,34700.0
2006-07-20 15:10:00,25.78,25.78,25.73,25.73,38700.0,16.9372,16.9372,16.9044,16.9044,38700.0
2006-07-20 15:20:00,25.73,25.74,25.67,25.67,65400.0,16.9044,16.9109,16.8649,16.8649,65400.0
2006-07-20 15:30:00,25.67,25.68,25.64,25.65,82000.0,16.8649,16.8715,16.8452,16.8518,82000.0
2006-07-20 15:40:00,25.64,25.65,25.61,25.62,58900.0,16.8452,16.8518,16.8255,16.8321,58900.0
2006-07-20 15:50:00,25.63,25.64,25.57,25.57,169800.0,16.8387,16.8452,16.7992,16.7992,169800.0
2006-07-21 09:30:00,25.85,25.89,25.65,25.79,405200.0,16.9832,17.0095,16.8518,16.9438,405200.0
2006-07-21 09:40:00,25.73,25.91,25.7,25.7,31100.0,16.9044,17.0226,16.8846,16.8846,31100.0
2006-07-21 09:50:00,25.7,25.89,25.7,25.85,48800.0,16.8846,17.0095,16.8846,16.9832,48800.0
2006-07-21 10:00:00,25.85,25.87,25.78,25.87,38800.0,16.9832,16.9963,16.9372,16.9963,38800.0
2006-07-21 10:10:00,25.86,25.87,25.7,25.77,22900.0,16.9898,16.9963,16.8846,16.9306,22900.0
2006-07-21 10:20:00,25.77,25.84,25.69,25.75,67000.0,16.9306,16.9766,16.8781,16.9175,67000.0
2006-07-21 10:30:00,25.75,25.76,25.61,25.66,45500.0,16.9175,16.9241,16.8255,16.8584,45500.0
2006-07-21 10:40:00,25.67,25.7,25.63,25.65,22700.0,16.8649,16.8846,16.8387,16.8518,22700.0
2006-07-21 10:50:00,25.66,25.74,25.66,25.72,20500.0,16.8584,16.9109,16.8584,16.8978,20500.0
2006-07-21 11:00:00,25.72,25.73,25.66,25.68,16300.0,16.8978,16.9044,16.8584,16.8715,16300.0
2006-07-21 11:10:00,25.68,25.73,25.66,25.73,22100.0,16.8715,16.9044,16.8584,16.9044,22100.0
2006-07-21 11:20:00,25.72,25.77,25.71,25.76,14700.0,16.8978,16.9306,16.8912,16.9241,14700.0
2006-07-21 11:30:00,25.76,25.85,25.76,25.83,87900.0,16.9241,16.9832,16.9241,16.9701,87900.0
2006-07-21 11:40:00,25.84,25.85,25.82,25.85,18200.0,16.9766,16.9832,16.9635,16.9832,18200.0
2006-07-21 11:50:00,25.84,25.91,25.84,25.9,55500.0,16.9766,17.0226,16.9766,17.016,55500.0
2006-07-21 12:00:00,25.9,25.91,25.81,25.83,19300.0,17.016,17.0226,16.9569,16.9701,19300.0
2006-07-21 12:10:00,25.83,25.83,25.8,25.82,61300.0,16.9701,16.9701,16.9503,16.9635,61300.0
2006-07-21 12:20:00,25.82,25.83,25.79,25.79,17400.0,16.9635,16.9701,16.9438,16.9438,17400.0
2006-07-21 12:30:00,25.8,25.82,25.77,25.79,31500.0,16.9503,16.9635,16.9306,16.9438,31500.0
2006-07-21 12:40:00,25.77,25.79,25.77,25.77,14600.0,16.9306,16.9438,16.9306,16.9306,14600.0
2006-07-21 12:50:00,25.77,25.78,25.7,25.74,27100.0,16.9306,16.9372,16.8846,16.9109,27100.0
2006-07-21 13:00:00,25.75,25.8,25.74,25.8,31400.0,16.9175,16.9503,16.9109,16.9503,31400.0
2006-07-21 13:10:00,25.8,25.82,25.77,25.78,25400.0,16.9503,16.9635,16.9306,16.9372,25400.0
2006-07-21 13:20:00,25.78,25.79,25.76,25.76,9200.0,16.9372,16.9438,16.9241,16.9241,9200.0
2006-07-21 13:30:00,25.77,25.86,25.77,25.86,16500.0,16.9306,16.9898,16.9306,16.9898,16500.0
2006-07-21 13:40:00,25.87,25.87,25.79,25.84,36400.0,16.9963,16.9963,16.9438,16.9766,36400.0
2006-07-21 13:50:00,25.85,25.85,25.82,25.82,19100.0,16.9832,16.9832,16.9635,16.9635,19100.0
2006-07-21 14:00:00,25.82,25.83,25.79,25.81,27800.0,16.9635,16.9701,16.9438,16.9569,27800.0
2006-07-21 14:10:00,25.82,25.82,25.75,25.76,12400.0,16.9635,16.9635,16.9175,16.9241,12400.0
2006-07-21 14:20:00,25.76,25.85,25.73,25.84,81600.0,16.9241,16.9832,16.9044,16.9766,81600.0
2006-07-21 14:30:00,25.85,25.86,25.83,25.86,23500.0,16.9832,16.9898,16.9701,16.9898,23500.0
2006-07-21 14:40:00,25.87,25.89,25.86,25.86,31800.0,16.9963,17.0095,16.9898,16.9898,31800.0
2006-07-21 14:50:00,25.85,25.87,25.82,25.86,17600.0,16.9832,16.9963,16.9635,16.9898,17600.0
2006-07-21 15:00:00,25.86,25.87,25.84,25.86,38700.0,16.9898,16.9963,16.9766,16.9898,38700.0
2006-07-21 15:10:00,25.85,25.92,25.85,25.89,37800.0,16.9832,17.0292,16.9832,17.0095,37800.0
2006-07-21 15:20:00,25.89,25.93,25.88,25.92,28300.0,17.0095,17.0358,17.0029,17.0292,28300.0
2006-07-21 15:30:00,25.93,25.97,25.93,25.96,66300.0,17.0358,17.062,17.0358,17.0555,66300.0
2006-07-21 15:40:00,25.96,25.97,25.93,25.94,42700.0,17.0555,17.062,17.0358,17.0423,42700.0
2006-07-21 15:50:00,25.93,25.94,25.87,25.92,79900.0,17.0358,17.0423,16.9963,17.0292,79900.0
2006-07-24 09:30:00,25.85,25.88,25.69,25.69,53700.0,16.9832,17.0029,16.8781,16.8781,53700.0
2006-07-24 09:40:00,25.7,25.92,25.69,25.83,61800.0,16.8846,17.0292,16.8781,16.9701,61800.0
2006-07-24 09:50:00,25.81,25.84,25.79,25.81,21500.0,16.9569,16.9766,16.9438,16.9569,21500.0
2006-07-24 10:00:00,25.8,25.82,25.74,25.79,22400.0,16.9503,16.9635,16.9109,16.9438,22400.0
2006-07-24 10:10:00,25.77,25.82,25.7,25.81,53500.0,16.9306,16.9635,16.8846,16.9569,53500.0
2006-07-24 10:20:00,25.81,25.9,25.79,25.9,40700.0,16.9569,17.016,16.9438,17.016,40700.0
2006-07-24 10:30:00,25.92,26.0,25.92,25.99,42900.0,17.0292,17.0817,17.0292,17.0752,42900.0
2006-07-24 10:40:00,25.97,25.99,25.93,25.94,13100.0,17.062,17.0752,17.0358,17.0423,13100.0
2006-07-24 10:50:00,25.94,26.0,25.94,26.0,33000.0,17.0423,17.0817,17.0423,17.0817,33000.0
2006-07-24 11:00:00,25.99,26.0,25.94,25.94,18100.0,17.0752,17.0817,17.0423,17.0423,18100.0
2006-07-24 11:10:00,25.94,26.0,25.93,25.99,28500.0,17.0423,17.0817,17.0358,17.0752,28500.0
2006-07-24 11:20:00,25.97,26.04,25.95,26.04,24200.0,17.062,17.108,17.0489,17.108,24200.0
2006-07-24 11:30:00,26.03,26.11,26.02,26.09,47000.0,17.1015,17.154,17.0949,17.1409,47000.0
2006-07-24 11:40:00,26.09,26.17,26.06,26.17,38000.0,17.1409,17.1934,17.1212,17.1934,38000.0
2006-07-24 11:50:00,26.18,26.22,26.13,26.15,35200.0,17.2,17.2263,17.1672,17.1803,35200.0
2006-07-24 12:00:00,26.16,26.19,26.13,26.13,35400.0,17.1869,17.2066,17.1672,17.1672,35400.0
2006-07-24 12:10:00,26.14,26.14,26.03,26.04,34200.0,17.1737,17.1737,17.1015,17.108,34200.0
2006-07-24 12:20:00,26.04,26.14,26.04,26.14,23400.0,17.108,17.1737,17.108,17.1737,23400.0
2006-07-24 12:30:00,26.13,26.22,26.11,26.22,45500.0,17.1672,17.2263,17.154,17.2263,45500.0
2006-07-24 12:40:00,26.22,26.28,26.2,26.22,53100.0,17.2263,17.2657,17.2131,17.2263,53100.0
2006-07-24 12:50:00,26.23,26.23,26.12,26.13,13700.0,17.2329,17.2329,17.1606,17.1672,13700.0
2006-07-24 13:00:00,26.14,26.15,26.1,26.12,23900.0,17.1737,17.1803,17.1474,17.1606,23900.0
2006-07-24 13:10:00,26.12,26.12,26.05,26.07,26600.0,17.1606,17.1606,17.1146,17.1277,26600.0
2006-07-24 13:20:00,26.08,26.08,26.01,26.01,25400.0,17.1343,17.1343,17.0883,17.0883,25400.0
2006-07-24 13:30:00,26.01,26.03,25.99,26.0,37900.0,17.0883,17.1015,17.0752,17.0817,37900.0
2006-07-24 13:40:00,26.0,26.01,25.96,25.97,29400.0,17.0817,17.0883,17.0555,17.062,29400.0
2006-07-24 13:50:00,25.97,26.0,25.95,25.99,19400.0,17.062,17.0817,17.0489,17.0752,19400.0
2006-07-24 14:00:00,25.99,26.03,25.98,26.01,19900.0,17.0752,17.1015,17.0686,17.0883,19900.0
2006-07-24 14:10:00,26.02,26.06,26.01,26.05,36400.0,17.0949,17.1212,17.0883,17.1146,36400.0
2006-07-24 14:20:00,26.05,26.08,26.02,26.07,29900.0,17.1146,17.1343,17.0949,17.1277,29900.0
2006-07-24 14:30:00,26.06,26.14,26.06,26.14,43600.0,17.1212,17.1737,17.1212,17.1737,43600.0
2006-07-24 14:40:00,26.13,26.17,26.13,26.15,34400.0,17.1672,17.1934,17.1672,17.1803,34400.0
2006-07-24 14:50:00,26.14,26.19,26.13,26.18,37400.0,17.1737,17.2066,17.1672,17.2,37400.0
2006-07-24 15:00:00,26.18,26.26,26.18,26.26,54200.0,17.2,17.2526,17.2,17.2526,54200.0
2006-07-24 15:10:00,26.24,26.33,26.24,26.31,54300.0,17.2394,17.2986,17.2394,17.2854,54300.0
2006-07-24 15:20:00,26.32,26.34,26.31,26.34,76000.0,17.292,17.3051,17.2854,17.3051,76000.0
2006-07-24 15:30:00,26.33,26.34,26.29,26.29,61900.0,17.2986,17.3051,17.2723,17.2723,61900.0
2006-07-24 15:40:00,26.3,26.3,26.27,26.29,62100.0,17.2788,17.2788,17.2591,17.2723,62100.0
2006-07-24 15:50:00,26.28,26.32,26.28,26.3,109900.0,17.2657,17.292,17.2657,17.2788,109900.0
2006-07-25 09:30:00,26.36,26.37,26.26,26.3,104000.0,17.3183,17.3248,17.2526,17.2788,104000.0
2006-07-25 09:40:00,26.29,26.29,26.14,26.14,66900.0,17.2723,17.2723,17.1737,17.1737,66900.0
2006-07-25 09:50:00,26.2,26.2,26.08,26.11,55200.0,17.2131,17.2131,17.1343,17.154,55200.0
2006-07-25 10:00:00,26.11,26.21,26.07,26.18,68400.0,17.154,17.2197,17.1277,17.2,68400.0
2006-07-25 10:10:00,26.18,26.2,26.11,26.11,44300.0,17.2,17.2131,17.154,17.154,44300.0
2006-07-25 10:20:00,26.09,26.09,26.02,26.07,71900.0,17.1409,17.1409,17.0949,17.1277,71900.0
2006-07-25 10:30:00,26.06,26.07,25.9,25.92,57800.0,17.1212,17.1277,17.016,17.0292,57800.0
2006-07-25 10:40:00,25.9,25.98,25.89,25.9,43900.0,17.016,17.0686,17.0095,17.016,43900.0
2006-07-25 10:50:00,25.88,25.93,25.87,25.89,54100.0,17.0029,17.0358,16.9963,17.0095,54100.0
2006-07-25 11:00:00,25.89,25.9,25.83,25.84,44700.0,17.0095,17.016,16.9701,16.9766,44700.0
2006-07-25 11:10:00,25.84,25.86,25.81,25.83,36900.0,16.9766,16.9898,16.9569,16.9701,36900.0
2006-07-25 11:20:00,25.82,25.83,25.8,25.82,33300.0,16.9635,16.9701,16.9503,16.9635,33300.0
2006-07-25 11:30:00,25.82,25.83,25.79,25.79,36700.0,16.9635,16.9701,16.9438,16.9438,36700.0
2006-07-25 11:40:00,25.81,25.84,25.77,25.82,57000.0,16.9569,16.9766,16.9306,16.9635,57000.0
2006-07-25 11:50:00,25.82,25.84,25.75,25.83,65000.0,16.9635,16.9766,16.9175,16.9701,65000.0
2006-07-25 12:00:00,25.83,25.87,25.8,25.84,104200.0,16.9701,16.9963,16.9503,16.9766,104200.0
2006-07-25 12:10:00,25.84,25.85,25.83,25.84,24600.0,16.9766,16.9832,16.9701,16.9766,24600.0
2006-07-25 12:20:00,25.85,25.94,25.85,25.91,39600.0,16.9832,17.0423,16.9832,17.0226,39600.0
2006-07-25 12:30:00,25.91,25.93,25.84,25.85,26700.0,17.0226,17.0358,16.9766,16.9832,26700.0
2006-07-25 12:40:00,25.85,25.85,25.8,25.84,21200.0,16.9832,16.9832,16.9503,16.9766,21200.0
2006-07-25 12:50:00,25.84,25.85,25.82,25.84,16800.0,16.9766,16.9832,16.9635,16.9766,16800.0
2006-07-25 13:00:00,25.84,25.85,25.79,25.82,36800.0,16.9766,16.9832,16.9438,16.9635,36800.0
2006-07-25 13:10:00,25.82,25.84,25.8,25.83,37800.0,16.9635,16.9766,16.9503,16.9701,37800.0
2006-07-25 13:20:00,25.82,25.84,25.79,25.82,31000.0,16.9635,16.9766,16.9438,16.9635,31000.0
2006-07-25 13:30:00,25.82,25.82,25.76,25.76,51100.0,16.9635,16.9635,16.9241,16.9241,51100.0
2006-07-25 13:40:00,25.74,25.8,25.74,25.8,22100.0,16.9109,16.9503,16.9109,16.9503,22100.0
2006-07-25 13:50:00,25.8,25.81,25.77,25.79,15200.0,16.9503,16.9569,16.9306,16.9438,15200.0
2006-07-25 14:00:00,25.78,25.78,25.71,25.72,32300.0,16.9372,16.9372,16.8912,16.8978,32300.0
2006-07-25 14:10:00,25.72,25.78,25.7,25.77,46600.0,16.8978,16.9372,16.8846,16.9306,46600.0
2006-07-25 14:20:00,25.77,25.83,25.76,25.82,32300.0,16.9306,16.9701,16.9241,16.9635,32300.0
2006-07-25 14:30:00,25.82,25.84,25.78,25.81,52100.0,16.9635,16.9766,16.9372,16.9569,52100.0
2006-07-25 14:40:00,25.82,25.92,25.78,25.91,66500.0,16.9635,17.0292,16.9372,17.0226,66500.0
2006-07-25 14:50:00,25.91,25.92,25.86,25.88,68800.0,17.0226,17.0292,16.9898,17.0029,68800.0
2006-07-25 15:00:00,25.88,26.0,25.87,25.99,69100.0,17.0029,17.0817,16.9963,17.0752,69100.0
2006-07-25 15:10:00,25.98,25.99,25.93,25.94,58200.0,17.0686,17.0752,17.0358,17.0423,58200.0
2006-07-25 15:20:00,25.94,25.94,25.85,25.87,90300.0,17.0423,17.0423,16.9832,16.9963,90300.0
2006-07-25 15:30:00,25.87,25.87,25.84,25.85,130400.0,16.9963,16.9963,16.9766,16.9832,130400.0
2006-07-25 15:40:00,25.85,25.85,25.69,25.7,294500.0,16.9832,16.9832,16.8781,16.8846,294500.0
2006-07-25 15:50:00,25.7,25.75,25.69,25.72,278100.0,16.8846,16.9175,16.8781,16.8978,278100.0
2006-07-26 09:30:00,25.81,25.95,25.81,25.92,144000.0,16.9569,17.0489,16.9569,17.0292,144000.0
2006-07-26 09:40:00,25.91,26.04,25.88,25.98,132000.0,17.0226,17.108,17.0029,17.0686,132000.0
2006-07-26 09:50:00,26.0,26.08,25.93,26.02,228000.0,17.0817,17.1343,17.0358,17.0949,228000.0
2006-07-26 10:00:00,26.01,26.03,25.93,25.96,47800.0,17.0883,17.1015,17.0358,17.0555,47800.0
2006-07-26 10:10:00,25.94,25.98,25.9,25.95,332300.0,17.0423,17.0686,17.016,17.0489,332300.0
2006-07-26 10:20:00,25.97,26.08,25.97,26.07,35500.0,17.062,17.1343,17.062,17.1277,35500.0
2006-07-26 10:30:00,26.08,26.15,26.07,26.15,145500.0,17.1343,17.1803,17.1277,17.1803,145500.0
2006-07-26 10:40:00,26.15,26.16,26.12,26.13,42400.0,17.1803,17.1869,17.1606,17.1672,42400.0
2006-07-26 10:50:00,26.13,26.14,26.1,26.13,40900.0,17.1672,17.1737,17.1474,17.1672,40900.0
2006-07-26 11:00:00,26.14,26.24,26.13,26.23,153500.0,17.1737,17.2394,17.1672,17.2329,153500.0
2006-07-26 11:10:00,26.23,26.33,26.23,26.31,49800.0,17.2329,17.2986,17.2329,17.2854,49800.0
2006-07-26 11:20:00,26.31,26.33,26.26,26.29,36300.0,17.2854,17.2986,17.2526,17.2723,36300.0
2006-07-26 11:30:00,26.3,26.32,26.25,26.27,315200.0,17.2788,17.292,17.246,17.2591,315200.0
2006-07-26 11:40:00,26.28,26.34,26.27,26.33,156600.0,17.2657,17.3051,17.2591,17.2986,156600.0
2006-07-26 11:50:00,26.34,26.37,26.29,26.29,107800.0,17.3051,17.3248,17.2723,17.2723,107800.0
2006-07-26 12:00:00,26.3,26.38,26.27,26.38,69700.0,17.2788,17.3314,17.2591,17.3314,69700.0
2006-07-26 12:10:00,26.38,26.47,26.37,26.46,77900.0,17.3314,17.3905,17.3248,17.384,77900.0
2006-07-26 12:20:00,26.45,26.49,26.43,26.48,79800.0,17.3774,17.4037,17.3642,17.3971,79800.0
2006-07-26 12:30:00,26.48,26.5,26.45,26.45,31500.0,17.3971,17.4102,17.3774,17.3774,31500.0
2006-07-26 12:40:00,26.45,26.48,26.42,26.48,39300.0,17.3774,17.3971,17.3577,17.3971,39300.0
2006-07-26 12:50:00,26.46,26.52,26.46,26.5,64700.0,17.384,17.4234,17.384,17.4102,64700.0
2006-07-26 13:00:00,26.5,26.57,26.5,26.56,56800.0,17.4102,17.4562,17.4102,17.4497,56800.0
2006-07-26 13:10:00,26.55,26.57,26.54,26.56,275000.0,17.4431,17.4562,17.4365,17.4497,275000.0
2006-07-26 13:20:00,26.57,26.64,26.55,26.64,59300.0,17.4562,17.5022,17.4431,17.5022,59300.0
2006-07-26 13:30:00,26.64,26.85,26.64,26.84,87900.0,17.5022,17.6402,17.5022,17.6336,87900.0
2006-07-26 13:40:00,26.84,27.39,26.84,27.25,465500.0,17.6336,17.995,17.6336,17.903,465500.0
2006-07-26 13:50:00,27.24,27.32,27.16,27.2,236200.0,17.8964,17.949,17.8439,17.8701,236200.0
2006-07-26 14:00:00,27.2,27.28,27.04,27.05,161700.0,17.8701,17.9227,17.765,17.7716,161700.0
2006-07-26 14:10:00,27.05,27.05,26.89,27.0,194500.0,17.7716,17.7716,17.6665,17.7387,194500.0
2006-07-26 14:20:00,27.0,27.06,26.98,26.99,127500.0,17.7387,17.7782,17.7256,17.7322,127500.0
2006-07-26 14:30:00,26.99,27.0,26.89,26.91,87200.0,17.7322,17.7387,17.6665,17.6796,87200.0
2006-07-26 14:40:00,26.91,26.92,26.87,26.89,48000.0,17.6796,17.6862,17.6533,17.6665,48000.0
2006-07-26 14:50:00,26.89,26.9,26.89,26.9,53600.0,17.6665,17.673,17.6665,17.673,53600.0
2006-07-26 15:00:00,26.89,26.9,26.79,26.79,99600.0,17.6665,17.673,17.6008,17.6008,99600.0
2006-07-26 15:10:00,26.8,26.81,26.77,26.79,190200.0,17.6073,17.6139,17.5876,17.6008,190200.0
2006-07-26 15:20:00,26.79,26.88,26.79,26.87,169900.0,17.6008,17.6599,17.6008,17.6533,169900.0
2006-07-26 15:30:00,26.88,27.11,26.88,27.11,172200.0,17.6599,17.811,17.6599,17.811,172200.0
2006-07-26 15:40:00,27.11,27.11,27.07,27.07,241500.0,17.811,17.811,17.7847,17.7847,241500.0
2006-07-26 15:50:00,27.08,27.1,27.03,27.05,537000.0,17.7913,17.8044,17.7584,17.7716,537000.0
2006-07-27 09:30:00,27.22,27.27,27.18,27.24,69200.0,17.8833,17.9161,17.857,17.8964,69200.0
2006-07-27 09:40:00,27.24,27.34,27.1,27.19,84400.0,17.8964,17.9621,17.8044,17.8636,84400.0
2006-07-27 09:50:00,27.16,27.23,27.16,27.19,39900.0,17.8439,17.8898,17.8439,17.8636,39900.0
2006-07-27 10:00:00,27.17,27.23,27.15,27.19,117100.0,17.8504,17.8898,17.8373,17.8636,117100.0
2006-07-27 10:10:00,27.2,27.2,26.98,27.0,54600.0,17.8701,17.8701,17.7256,17.7387,54600.0
2006-07-27 10:20:00,26.99,27.0,26.85,26.93,79000.0,17.7322,17.7387,17.6402,17.6927,79000.0
2006-07-27 10:30:00,26.95,27.1,26.93,27.04,107000.0,17.7059,17.8044,17.6927,17.765,107000.0
2006-07-27 10:40:00,27.04,27.05,26.84,26.88,42500.0,17.765,17.7716,17.6336,17.6599,42500.0
2006-07-27 10:50:00,26.88,27.0,26.83,26.96,52900.0,17.6599,17.7387,17.627,17.7125,52900.0
2006-07-27 11:00:00,26.96,26.98,26.9,26.98,49100.0,17.7125,17.7256,17.673,17.7256,49100.0
2006-07-27 11:10:00,26.97,26.97,26.92,26.94,23300.0,17.719,17.719,17.6862,17.6993,23300.0
2006-07-27 11:20:00,26.93,27.03,26.93,27.0,26900.0,17.6927,17.7584,17.6927,17.7387,26900.0
2006-07-27 11:30:00,27.0,27.04,26.96,26.96,20000.0,17.7387,17.765,17.7125,17.7125,20000.0
2006-07-27 11:40:00,26.96,26.97,26.94,26.95,24500.0,17.7125,17.719,17.6993,17.7059,24500.0
2006-07-27 11:50:00,26.95,27.0,26.95,26.98,16900.0,17.7059,17.7387,17.7059,17.7256,16900.0
2006-07-27 12:00:00,26.98,27.03,26.97,27.03,35700.0,17.7256,17.7584,17.719,17.7584,35700.0
2006-07-27 12:10:00,27.03,27.05,27.02,27.04,26500.0,17.7584,17.7716,17.7519,17.765,26500.0
2006-07-27 12:20:00,27.04,27.07,26.99,27.01,34200.0,17.765,17.7847,17.7322,17.7453,34200.0
2006-07-27 12:30:00,27.01,27.02,26.98,26.98,19700.0,17.7453,17.7519,17.7256,17.7256,19700.0
2006-07-27 12:40:00,26.97,27.05,26.97,27.04,47200.0,17.719,17.7716,17.719,17.765,47200.0
2006-07-27 12:50:00,27.05,27.08,27.04,27.06,10600.0,17.7716,17.7913,17.765,17.7782,10600.0
2006-07-27 13:00:00,27.07,27.08,27.0,27.08,29200.0,17.7847,17.7913,17.7387,17.7913,29200.0
2006-07-27 13:10:00,27.08,27.13,27.0,27.13,46200.0,17.7913,17.8241,17.7387,17.8241,46200.0
2006-07-27 13:20:00,27.13,27.21,27.1,27.21,61100.0,17.8241,17.8767,17.8044,17.8767,61100.0
2006-07-27 13:30:00,27.2,27.21,27.08,27.08,51600.0,17.8701,17.8767,17.7913,17.7913,51600.0
2006-07-27 13:40:00,27.08,27.11,27.05,27.09,35800.0,17.7913,17.811,17.7716,17.7979,35800.0
2006-07-27 13:50:00,27.1,27.11,27.06,27.06,25800.0,17.8044,17.811,17.7782,17.7782,25800.0
2006-07-27 14:00:00,27.06,27.07,26.92,26.97,43400.0,17.7782,17.7847,17.6862,17.719,43400.0
2006-07-27 14:10:00,26.97,26.98,26.89,26.93,21700.0,17.719,17.7256,17.6665,17.6927,21700.0
2006-07-27 14:20:00,26.94,26.98,26.91,26.95,24400.0,17.6993,17.7256,17.6796,17.7059,24400.0
2006-07-27 14:30:00,26.96,26.97,26.92,26.96,31900.0,17.7125,17.719,17.6862,17.7125,31900.0
2006-07-27 14:40:00,26.97,27.05,26.97,27.03,66700.0,17.719,17.7716,17.719,17.7584,66700.0
2006-07-27 14:50:00,27.04,27.06,27.03,27.03,29400.0,17.765,17.7782,17.7584,17.7584,29400.0
2006-07-27 15:00:00,27.03,27.08,27.02,27.07,59500.0,17.7584,17.7913,17.7519,17.7847,59500.0
2006-07-27 15:10:00,27.07,27.15,27.03,27.03,102500.0,17.7847,17.8373,17.7584,17.7584,102500.0
2006-07-27 15:20:00,27.03,27.03,26.91,26.91,94400.0,17.7584,17.7584,17.6796,17.6796,94400.0
2006-07-27 15:30:00,26.92,26.95,26.87,26.94,109400.0,17.6862,17.7059,17.6533,17.6993,109400.0
2006-07-27 15:40:00,26.95,26.96,26.91,26.96,128400.0,17.7059,17.7125,17.6796,17.7125,128400.0
2006-07-27 15:50:00,26.96,26.98,26.89,26.92,184400.0,17.7125,17.7256,17.6665,17.6862,184400.0
2006-07-28 09:30:00,26.93,27.0,26.88,26.97,55000.0,17.6927,17.7387,17.6599,17.719,55000.0
2006-07-28 09:40:00,26.96,27.2,26.96,27.05,43400.0,17.7125,17.8701,17.7125,17.7716,43400.0
2006-07-28 09:50:00,27.04,27.04,26.94,26.95,22100.0,17.765,17.765,17.6993,17.7059,22100.0
2006-07-28 10:00:00,26.94,27.01,26.81,26.83,30500.0,17.6993,17.7453,17.6139,17.627,30500.0
2006-07-28 10:10:00,26.83,26.92,26.8,26.88,29800.0,17.627,17.6862,17.6073,17.6599,29800.0
2006-07-28 10:20:00,26.88,26.93,26.84,26.93,25100.0,17.6599,17.6927,17.6336,17.6927,25100.0
2006-07-28 10:30:00,26.94,27.03,26.91,26.99,21500.0,17.6993,17.7584,17.6796,17.7322,21500.0
2006-07-28 10:40:00,26.99,27.08,26.95,27.06,21900.0,17.7322,17.7913,17.7059,17.7782,21900.0
2006-07-28 10:50:00,27.06,27.19,27.06,27.15,66800.0,17.7782,17.8636,17.7782,17.8373,66800.0
2006-07-28 11:00:00,27.15,27.42,27.15,27.4,158500.0,17.8373,18.0147,17.8373,18.0015,158500.0
2006-07-28 11:10:00,27.4,27.53,27.37,27.48,141400.0,18.0015,18.0869,17.9818,18.0541,141400.0
2006-07-28 11:20:00,27.49,27.64,27.48,27.62,204700.0,18.0607,18.1592,18.0541,18.1461,204700.0
2006-07-28 11:30:00,27.64,27.71,27.62,27.67,179200.0,18.1592,18.2052,18.1461,18.1789,179200.0
2006-07-28 11:40:00,27.67,27.7,27.64,27.64,55900.0,18.1789,18.1986,18.1592,18.1592,55900.0
2006-07-28 11:50:00,27.65,27.66,27.57,27.58,57000.0,18.1658,18.1723,18.1132,18.1198,57000.0
2006-07-28 12:00:00,27.59,27.6,27.54,27.58,66500.0,18.1264,18.1329,18.0935,18.1198,66500.0
2006-07-28 12:10:00,27.58,27.63,27.58,27.61,43800.0,18.1198,18.1526,18.1198,18.1395,43800.0
2006-07-28 12:20:00,27.59,27.64,27.57,27.62,30700.0,18.1264,18.1592,18.1132,18.1461,30700.0
2006-07-28 12:30:00,27.63,27.71,27.61,27.68,58900.0,18.1526,18.2052,18.1395,18.1855,58900.0
2006-07-28 12:40:00,27.69,27.78,27.66,27.77,85800.0,18.1921,18.2512,18.1723,18.2446,85800.0
2006-07-28 12:50:00,27.78,27.85,27.76,27.83,224900.0,18.2512,18.2972,18.238,18.284,224900.0
2006-07-28 13:00:00,27.83,28.06,27.83,27.98,277800.0,18.284,18.4351,18.284,18.3826,277800.0
2006-07-28 13:10:00,27.97,28.0,27.94,27.97,279600.0,18.376,18.3957,18.3563,18.376,279600.0
2006-07-28 13:20:00,27.98,28.0,27.93,27.98,99300.0,18.3826,18.3957,18.3497,18.3826,99300.0
2006-07-28 13:30:00,27.98,28.0,27.95,27.95,98700.0,18.3826,18.3957,18.3629,18.3629,98700.0
2006-07-28 13:40:00,27.96,28.0,27.95,27.95,145600.0,18.3694,18.3957,18.3629,18.3629,145600.0
2006-07-28 13:50:00,27.96,27.99,27.8,27.8,270600.0,18.3694,18.3892,18.2643,18.2643,270600.0
2006-07-28 14:00:00,27.8,27.8,27.72,27.75,91300.0,18.2643,18.2643,18.2118,18.2315,91300.0
2006-07-28 14:10:00,27.74,27.8,27.73,27.77,69400.0,18.2249,18.2643,18.2183,18.2446,69400.0
2006-07-28 14:20:00,27.76,27.79,27.73,27.74,181200.0,18.238,18.2578,18.2183,18.2249,181200.0
2006-07-28 14:30:00,27.74,27.75,27.68,27.72,149500.0,18.2249,18.2315,18.1855,18.2118,149500.0
2006-07-28 14:40:00,27.71,27.72,27.65,27.65,116000.0,18.2052,18.2118,18.1658,18.1658,116000.0
2006-07-28 14:50:00,27.65,27.68,27.63,27.65,91300.0,18.1658,18.1855,18.1526,18.1658,91300.0
2006-07-28 15:00:00,27.66,27.67,27.59,27.6,129000.0,18.1723,18.1789,18.1264,18.1329,129000.0
2006-07-28 15:10:00,27.6,27.61,27.54,27.57,109900.0,18.1329,18.1395,18.0935,18.1132,109900.0
2006-07-28 15:20:00,27.58,27.6,27.48,27.5,220600.0,18.1198,18.1329,18.0541,18.0672,220600.0
2006-07-28 15:30:00,27.5,27.63,27.48,27.62,317500.0,18.0672,18.1526,18.0541,18.1461,317500.0
2006-07-28 15:40:00,27.62,27.74,27.62,27.69,87700.0,18.1461,18.2249,18.1461,18.1921,87700.0
2006-07-28 15:50:00,27.69,27.69,27.52,27.54,186300.0,18.1921,18.1921,18.0804,18.0935,186300.0
2006-07-31 09:30:00,27.34,27.34,27.04,27.09,64200.0,17.9621,17.9621,17.765,17.7979,64200.0
2006-07-31 09:40:00,27.1,27.19,27.02,27.13,43500.0,17.8044,17.8636,17.7519,17.8241,43500.0
2006-07-31 09:50:00,27.08,27.08,26.91,26.92,98700.0,17.7913,17.7913,17.6796,17.6862,98700.0
2006-07-31 10:00:00,26.92,26.92,26.67,26.74,143800.0,17.6862,17.6862,17.5219,17.5679,143800.0
2006-07-31 10:10:00,26.74,26.77,26.6,26.72,116400.0,17.5679,17.5876,17.4759,17.5548,116400.0
2006-07-31 10:20:00,26.72,26.79,26.69,26.75,90700.0,17.5548,17.6008,17.5351,17.5745,90700.0
2006-07-31 10:30:00,26.75,26.76,26.61,26.65,85100.0,17.5745,17.5811,17.4825,17.5088,85100.0
2006-07-31 10:40:00,26.64,26.65,26.55,26.55,57200.0,17.5022,17.5088,17.4431,17.4431,57200.0
2006-07-31 10:50:00,26.55,26.69,26.52,26.68,65900.0,17.4431,17.5351,17.4234,17.5285,65900.0
2006-07-31 11:00:00,26.69,26.74,26.61,26.67,89500.0,17.5351,17.5679,17.4825,17.5219,89500.0
2006-07-31 11:10:00,26.67,26.77,26.67,26.74,149800.0,17.5219,17.5876,17.5219,17.5679,149800.0
2006-07-31 11:20:00,26.74,26.75,26.68,26.73,101800.0,17.5679,17.5745,17.5285,17.5613,101800.0
2006-07-31 11:30:00,26.73,26.8,26.71,26.8,60000.0,17.5613,17.6073,17.5482,17.6073,60000.0
2006-07-31 11:40:00,26.8,26.85,26.73,26.79,73600.0,17.6073,17.6402,17.5613,17.6008,73600.0
2006-07-31 11:50:00,26.79,26.85,26.78,26.79,58000.0,17.6008,17.6402,17.5942,17.6008,58000.0
2006-07-31 12:00:00,26.79,26.88,26.77,26.88,49100.0,17.6008,17.6599,17.5876,17.6599,49100.0
2006-07-31 12:10:00,26.88,26.92,26.86,26.91,101200.0,17.6599,17.6862,17.6468,17.6796,101200.0
2006-07-31 12:20:00,26.91,26.97,26.91,26.97,91400.0,17.6796,17.719,17.6796,17.719,91400.0
2006-07-31 12:30:00,26.96,26.97,26.88,26.95,117000.0,17.7125,17.719,17.6599,17.7059,117000.0
2006-07-31 12:40:00,26.95,27.04,26.94,27.03,66300.0,17.7059,17.765,17.6993,17.7584,66300.0
2006-07-31 12:50:00,27.03,27.1,27.03,27.1,44500.0,17.7584,17.8044,17.7584,17.8044,44500.0
2006-07-31 13:00:00,27.11,27.13,27.1,27.11,46100.0,17.811,17.8241,17.8044,17.811,46100.0
2006-07-31 13:10:00,27.11,27.12,27.08,27.09,69100.0,17.811,17.8176,17.7913,17.7979,69100.0
2006-07-31 13:20:00,27.09,27.12,27.08,27.1,51300.0,17.7979,17.8176,17.7913,17.8044,51300.0
2006-07-31 13:30:00,27.1,27.15,27.1,27.11,41500.0,17.8044,17.8373,17.8044,17.811,41500.0
2006-07-31 13:40:00,27.1,27.15,27.09,27.14,32600.0,17.8044,17.8373,17.7979,17.8307,32600.0
2006-07-31 13:50:00,27.14,27.17,27.13,27.16,49300.0,17.8307,17.8504,17.8241,17.8439,49300.0
2006-07-31 14:00:00,27.15,27.21,27.14,27.21,73900.0,17.8373,17.8767,17.8307,17.8767,73900.0
2006-07-31 14:10:00,27.21,27.22,27.2,27.21,37600.0,17.8767,17.8833,17.8701,17.8767,37600.0
2006-07-31 14:20:00,27.22,27.22,27.14,27.17,96800.0,17.8833,17.8833,17.8307,17.8504,96800.0
2006-07-31 14:30:00,27.16,27.21,27.16,27.21,46900.0,17.8439,17.8767,17.8439,17.8767,46900.0
2006-07-31 14:40:00,27.21,27.23,27.2,27.21,69100.0,17.8767,17.8898,17.8701,17.8767,69100.0
2006-07-31 14:50:00,27.21,27.22,27.11,27.14,114700.0,17.8767,17.8833,17.811,17.8307,114700.0
2006-07-31 15:00:00,27.13,27.16,27.12,27.15,34300.0,17.8241,17.8439,17.8176,17.8373,34300.0
2006-07-31 15:10:00,27.16,27.18,27.13,27.14,45700.0,17.8439,17.857,17.8241,17.8307,45700.0
2006-07-31 15:20:00,27.13,27.16,27.0,27.04,74800.0,17.8241,17.8439,17.7387,17.765,74800.0
2006-07-31 15:30:00,27.03,27.09,27.02,27.09,105800.0,17.7584,17.7979,17.7519,17.7979,105800.0
2006-07-31 15:40:00,27.09,27.1,26.99,27.01,231200.0,17.7979,17.8044,17.7322,17.7453,231200.0
2006-07-31 15:50:00,27.01,27.1,27.01,27.04,219200.0,17.7453,17.8044,17.7453,17.765,219200.0
2006-08-01 09:30:00,26.85,26.85,26.64,26.65,61700.0,17.6402,17.6402,17.5022,17.5088,61700.0
2006-08-01 09:40:00,26.65,26.87,26.55,26.86,81000.0,17.5088,17.6533,17.4431,17.6468,81000.0
2006-08-01 09:50:00,26.86,27.0,26.82,27.0,40400.0,17.6468,17.7387,17.6205,17.7387,40400.0
2006-08-01 10:00:00,27.0,27.0,26.82,26.82,53800.0,17.7387,17.7387,17.6205,17.6205,53800.0
2006-08-01 10:10:00,26.81,26.86,26.77,26.78,30500.0,17.6139,17.6468,17.5876,17.5942,30500.0
2006-08-01 10:20:00,26.78,26.88,26.76,26.86,37400.0,17.5942,17.6599,17.5811,17.6468,37400.0
2006-08-01 10:30:00,26.86,26.89,26.83,26.87,43800.0,17.6468,17.6665,17.627,17.6533,43800.0
2006-08-01 10:40:00,26.87,26.88,26.84,26.85,27600.0,17.6533,17.6599,17.6336,17.6402,27600.0
2006-08-01 10:50:00,26.86,26.91,26.84,26.86,31300.0,17.6468,17.6796,17.6336,17.6468,31300.0
2006-08-01 11:00:00,26.85,26.88,26.83,26.87,51700.0,17.6402,17.6599,17.627,17.6533,51700.0
2006-08-01 11:10:00,26.87,26.88,26.8,26.82,56500.0,17.6533,17.6599,17.6073,17.6205,56500.0
2006-08-01 11:20:00,26.82,26.87,26.81,26.85,66900.0,17.6205,17.6533,17.6139,17.6402,66900.0
2006-08-01 11:30:00,26.85,26.9,26.85,26.89,22500.0,17.6402,17.673,17.6402,17.6665,22500.0
2006-08-01 11:40:00,26.9,26.9,26.84,26.87,16600.0,17.673,17.673,17.6336,17.6533,16600.0
2006-08-01 11:50:00,26.84,26.91,26.83,26.88,18200.0,17.6336,17.6796,17.627,17.6599,18200.0
2006-08-01 12:00:00,26.88,26.92,26.87,26.89,31000.0,17.6599,17.6862,17.6533,17.6665,31000.0
2006-08-01 12:10:00,26.89,26.9,26.85,26.87,18700.0,17.6665,17.673,17.6402,17.6533,18700.0
2006-08-01 12:20:00,26.85,26.89,26.82,26.85,38100.0,17.6402,17.6665,17.6205,17.6402,38100.0
2006-08-01 12:30:00,26.85,26.89,26.84,26.88,36700.0,17.6402,17.6665,17.6336,17.6599,36700.0
2006-08-01 12:40:00,26.86,26.86,26.83,26.86,16100.0,17.6468,17.6468,17.627,17.6468,16100.0
2006-08-01 12:50:00,26.86,26.9,26.84,26.87,25500.0,17.6468,17.673,17.6336,17.6533,25500.0
2006-08-01 13:00:00,26.87,26.91,26.84,26.89,28500.0,17.6533,17.6796,17.6336,17.6665,28500.0
2006-08-01 13:10:00,26.89,26.95,26.87,26.92,64900.0,17.6665,17.7059,17.6533,17.6862,64900.0
2006-08-01 13:20:00,26.92,26.92,26.84,26.86,33300.0,17.6862,17.6862,17.6336,17.6468,33300.0
2006-08-01 13:30:00,26.85,26.87,26.84,26.84,33100.0,17.6402,17.6533,17.6336,17.6336,33100.0
2006-08-01 13:40:00,26.84,26.9,26.84,26.88,36900.0,17.6336,17.673,17.6336,17.6599,36900.0
2006-08-01 13:50:00,26.89,26.91,26.85,26.87,42400.0,17.6665,17.6796,17.6402,17.6533,42400.0
2006-08-01 14:00:00,26.87,26.93,26.86,26.86,30400.0,17.6533,17.6927,17.6468,17.6468,30400.0
2006-08-01 14:10:00,26.86,26.87,26.73,26.74,46000.0,17.6468,17.6533,17.5613,17.5679,46000.0
2006-08-01 14:20:00,26.74,26.76,26.68,26.71,22600.0,17.5679,17.5811,17.5285,17.5482,22600.0
2006-08-01 14:30:00,26.7,26.71,26.61,26.62,33000.0,17.5416,17.5482,17.4825,17.4891,33000.0
2006-08-01 14:40:00,26.62,26.63,26.56,26.63,38900.0,17.4891,17.4956,17.4497,17.4956,38900.0
2006-08-01 14:50:00,26.63,26.78,26.63,26.75,30900.0,17.4956,17.5942,17.4956,17.5745,30900.0
2006-08-01 15:00:00,26.75,26.83,26.75,26.77,36700.0,17.5745,17.627,17.5745,17.5876,36700.0
2006-08-01 15:10:00,26.77,26.79,26.74,26.74,38300.0,17.5876,17.6008,17.5679,17.5679,38300.0
2006-08-01 15:20:00,26.74,26.79,26.72,26.74,29500.0,17.5679,17.6008,17.5548,17.5679,29500.0
2006-08-01 15:30:00,26.74,26.82,26.73,26.82,147400.0,17.5679,17.6205,17.5613,17.6205,147400.0
2006-08-01 15:40:00,26.82,26.92,26.82,26.92,91500.0,17.6205,17.6862,17.6205,17.6862,91500.0
2006-08-01 15:50:00,26.92,26.92,26.82,26.85,122300.0,17.6862,17.6862,17.6205,17.6402,122300.0
2006-08-02 09:30:00,26.72,26.85,26.66,26.84,50300.0,17.5548,17.6402,17.5154,17.6336,50300.0
2006-08-02 09:40:00,26.84,26.95,26.76,26.91,30300.0,17.6336,17.7059,17.5811,17.6796,30300.0
2006-08-02 09:50:00,26.91,26.99,26.83,26.86,40500.0,17.6796,17.7322,17.627,17.6468,40500.0
2006-08-02 10:00:00,26.85,26.89,26.63,26.68,23300.0,17.6402,17.6665,17.4956,17.5285,23300.0
2006-08-02 10:10:00,26.67,26.74,26.61,26.74,22700.0,17.5219,17.5679,17.4825,17.5679,22700.0
2006-08-02 10:20:00,26.76,26.83,26.62,26.62,31900.0,17.5811,17.627,17.4891,17.4891,31900.0
2006-08-02 10:30:00,26.62,26.8,26.61,26.8,48100.0,17.4891,17.6073,17.4825,17.6073,48100.0
2006-08-02 10:40:00,26.78,26.83,26.74,26.77,24900.0,17.5942,17.627,17.5679,17.5876,24900.0
2006-08-02 10:50:00,26.77,26.85,26.75,26.77,44900.0,17.5876,17.6402,17.5745,17.5876,44900.0
2006-08-02 11:00:00,26.76,26.81,26.73,26.76,38200.0,17.5811,17.6139,17.5613,17.5811,38200.0
2006-08-02 11:10:00,26.77,26.94,26.77,26.94,44200.0,17.5876,17.6993,17.5876,17.6993,44200.0
2006-08-02 11:20:00,26.94,27.02,26.89,26.92,48900.0,17.6993,17.7519,17.6665,17.6862,48900.0
2006-08-02 11:30:00,26.92,27.02,26.92,26.98,52000.0,17.6862,17.7519,17.6862,17.7256,52000.0
2006-08-02 11:40:00,26.99,27.0,26.95,26.98,141200.0,17.7322,17.7387,17.7059,17.7256,141200.0
2006-08-02 11:50:00,26.99,27.0,26.92,26.97,151400.0,17.7322,17.7387,17.6862,17.719,151400.0
2006-08-02 12:00:00,26.99,27.01,26.96,26.97,109900.0,17.7322,17.7453,17.7125,17.719,109900.0
2006-08-02 12:10:00,26.97,27.0,26.94,26.99,69200.0,17.719,17.7387,17.6993,17.7322,69200.0
2006-08-02 12:20:00,26.99,27.0,26.95,26.98,44700.0,17.7322,17.7387,17.7059,17.7256,44700.0
2006-08-02 12:30:00,26.98,26.99,26.93,26.99,17700.0,17.7256,17.7322,17.6927,17.7322,17700.0
2006-08-02 12:40:00,26.99,26.99,26.95,26.95,15300.0,17.7322,17.7322,17.7059,17.7059,15300.0
2006-08-02 12:50:00,26.95,26.99,26.94,26.94,34100.0,17.7059,17.7322,17.6993,17.6993,34100.0
2006-08-02 13:00:00,26.95,26.95,26.86,26.92,44700.0,17.7059,17.7059,17.6468,17.6862,44700.0
2006-08-02 13:10:00,26.92,26.95,26.91,26.94,29500.0,17.6862,17.7059,17.6796,17.6993,29500.0
2006-08-02 13:20:00,26.95,26.96,26.94,26.95,89500.0,17.7059,17.7125,17.6993,17.7059,89500.0
2006-08-02 13:30:00,26.95,27.0,26.93,26.99,121000.0,17.7059,17.7387,17.6927,17.7322,121000.0
2006-08-02 13:40:00,26.99,26.99,26.95,26.99,23700.0,17.7322,17.7322,17.7059,17.7322,23700.0
2006-08-02 13:50:00,26.99,27.0,26.97,26.97,25600.0,17.7322,17.7387,17.719,17.719,25600.0
2006-08-02 14:00:00,26.97,27.05,26.97,27.05,46400.0,17.719,17.7716,17.719,17.7716,46400.0
2006-08-02 14:10:00,27.05,27.06,26.97,26.97,30100.0,17.7716,17.7782,17.719,17.719,30100.0
2006-08-02 14:20:00,26.98,27.02,26.96,26.97,54000.0,17.7256,17.7519,17.7125,17.719,54000.0
2006-08-02 14:30:00,26.97,27.0,26.94,26.96,54100.0,17.719,17.7387,17.6993,17.7125,54100.0
2006-08-02 14:40:00,26.96,27.01,26.93,26.93,57900.0,17.7125,17.7453,17.6927,17.6927,57900.0
2006-08-02 14:50:00,26.9,26.94,26.9,26.91,23300.0,17.673,17.6993,17.673,17.6796,23300.0
2006-08-02 15:00:00,26.92,26.95,26.89,26.9,35500.0,17.6862,17.7059,17.6665,17.673,35500.0
2006-08-02 15:10:00,26.9,26.9,26.79,26.82,85900.0,17.673,17.673,17.6008,17.6205,85900.0
2006-08-02 15:20:00,26.8,26.83,26.73,26.76,97500.0,17.6073,17.627,17.5613,17.5811,97500.0
2006-08-02 15:30:00,26.76,26.84,26.62,26.64,167700.0,17.5811,17.6336,17.4891,17.5022,167700.0
2006-08-02 15:40:00,26.64,26.67,26.62,26.65,201100.0,17.5022,17.5219,17.4891,17.5088,201100.0
2006-08-02 15:50:00,26.65,27.05,26.65,26.95,247800.0,17.5088,17.7716,17.5088,17.7059,247800.0
2006-08-03 09:30:00,24.25,24.37,24.0,24.2,500100.0,15.932,16.0108,15.7678,15.8992,500100.0
2006-08-03 09:40:00,24.25,24.85,24.0,24.8,834200.0,15.932,16.3262,15.7678,16.2934,834200.0
2006-08-03 09:50:00,24.79,25.34,24.79,25.04,1007200.0,16.2868,16.6481,16.2868,16.451,1007200.0
2006-08-03 10:00:00,25.05,25.19,25.0,25.1,487900.0,16.4576,16.5496,16.4248,16.4905,487900.0
2006-08-03 10:10:00,25.1,25.31,25.1,25.3,855900.0,16.4905,16.6284,16.4905,16.6219,855900.0
2006-08-03 10:20:00,25.3,25.51,25.28,25.35,938900.0,16.6219,16.7598,16.6087,16.6547,938900.0
2006-08-03 10:30:00,25.33,25.34,25.06,25.12,642400.0,16.6416,16.6481,16.4642,16.5036,642400.0
2006-08-03 10:40:00,25.12,25.25,24.99,25.04,863300.0,16.5036,16.589,16.4182,16.451,863300.0
2006-08-03 10:50:00,25.04,25.1,24.98,25.09,432900.0,16.451,16.4905,16.4116,16.4839,432900.0
2006-08-03 11:00:00,25.07,25.13,24.97,25.02,489400.0,16.4707,16.5102,16.405,16.4379,489400.0
2006-08-03 11:10:00,25.01,25.09,24.97,25.04,654400.0,16.4313,16.4839,16.405,16.451,654400.0
2006-08-03 11:20:00,25.04,25.09,25.0,25.0,1035400.0,16.451,16.4839,16.4248,16.4248,1035400.0
2006-08-03 11:30:00,25.0,25.1,24.95,25.0,556400.0,16.4248,16.4905,16.3919,16.4248,556400.0
2006-08-03 11:40:00,25.01,25.09,24.99,25.01,401100.0,16.4313,16.4839,16.4182,16.4313,401100.0
2006-08-03 11:50:00,25.03,25.06,24.99,25.03,116800.0,16.4445,16.4642,16.4182,16.4445,116800.0
2006-08-03 12:00:00,25.04,25.06,25.0,25.06,193900.0,16.451,16.4642,16.4248,16.4642,193900.0
2006-08-03 12:10:00,25.06,25.07,25.01,25.01,113400.0,16.4642,16.4707,16.4313,16.4313,113400.0
2006-08-03 12:20:00,25.02,25.05,24.99,25.02,151700.0,16.4379,16.4576,16.4182,16.4379,151700.0
2006-08-03 12:30:00,25.02,25.02,24.88,24.9,119300.0,16.4379,16.4379,16.3459,16.3591,119300.0
2006-08-03 12:40:00,24.86,24.92,24.8,24.85,135300.0,16.3328,16.3722,16.2934,16.3262,135300.0
2006-08-03 12:50:00,24.85,24.9,24.83,24.9,102500.0,16.3262,16.3591,16.3131,16.3591,102500.0
2006-08-03 13:00:00,24.89,24.9,24.8,24.8,206000.0,16.3525,16.3591,16.2934,16.2934,206000.0
2006-08-03 13:10:00,24.81,24.89,24.75,24.8,201600.0,16.2999,16.3525,16.2605,16.2934,201600.0
2006-08-03 13:20:00,24.81,24.95,24.81,24.91,847000.0,16.2999,16.3919,16.2999,16.3656,847000.0
2006-08-03 13:30:00,24.9,24.97,24.89,24.95,1216700.0,16.3591,16.405,16.3525,16.3919,1216700.0
2006-08-03 13:40:00,24.96,25.27,24.91,25.17,437200.0,16.3985,16.6021,16.3656,16.5364,437200.0
2006-08-03 13:50:00,25.18,25.43,25.15,25.41,547300.0,16.543,16.7073,16.5233,16.6941,547300.0
2006-08-03 14:00:00,25.4,25.47,25.28,25.42,821600.0,16.6875,16.7335,16.6087,16.7007,821600.0
2006-08-03 14:10:00,25.41,25.44,25.35,25.36,422900.0,16.6941,16.7138,16.6547,16.6613,422900.0
2006-08-03 14:20:00,25.36,25.38,25.25,25.29,328300.0,16.6613,16.6744,16.589,16.6153,328300.0
2006-08-03 14:30:00,25.29,25.34,25.27,25.27,160300.0,16.6153,16.6481,16.6021,16.6021,160300.0
2006-08-03 14:40:00,25.25,25.44,25.25,25.43,220100.0,16.589,16.7138,16.589,16.7073,220100.0
2006-08-03 14:50:00,25.42,25.59,25.41,25.44,218100.0,16.7007,16.8124,16.6941,16.7138,218100.0
2006-08-03 15:00:00,25.44,25.5,25.44,25.49,269700.0,16.7138,16.7532,16.7138,16.7467,269700.0
2006-08-03 15:10:00,25.49,25.51,25.47,25.51,158300.0,16.7467,16.7598,16.7335,16.7598,158300.0
2006-08-03 15:20:00,25.5,25.52,25.49,25.5,240300.0,16.7532,16.7664,16.7467,16.7532,240300.0
2006-08-03 15:30:00,25.5,25.56,25.5,25.56,270500.0,16.7532,16.7927,16.7532,16.7927,270500.0
2006-08-03 15:40:00,25.55,26.05,25.55,26.0,612600.0,16.7861,17.1146,16.7861,17.0817,612600.0
2006-08-03 15:50:00,26.0,26.14,25.85,26.08,804100.0,17.0817,17.1737,16.9832,17.1343,804100.0
2006-08-04 09:30:00,25.82,25.94,25.71,25.73,154800.0,16.9635,17.0423,16.8912,16.9044,154800.0
2006-08-04 09:40:00,25.74,25.88,25.6,25.74,471600.0,16.9109,17.0029,16.8189,16.9109,471600.0
2006-08-04 09:50:00,25.73,25.79,25.7,25.74,509200.0,16.9044,16.9438,16.8846,16.9109,509200.0
2006-08-04 10:00:00,25.74,25.8,25.51,25.6,185900.0,16.9109,16.9503,16.7598,16.8189,185900.0
2006-08-04 10:10:00,25.6,25.6,25.32,25.33,138000.0,16.8189,16.8189,16.635,16.6416,138000.0
2006-08-04 10:20:00,25.35,25.5,25.33,25.48,146900.0,16.6547,16.7532,16.6416,16.7401,146900.0
2006-08-04 10:30:00,25.48,25.6,25.48,25.5,386700.0,16.7401,16.8189,16.7401,16.7532,386700.0
2006-08-04 10:40:00,25.5,25.5,25.2,25.2,695400.0,16.7532,16.7532,16.5562,16.5562,695400.0
2006-08-04 10:50:00,25.2,25.33,25.1,25.33,173600.0,16.5562,16.6416,16.4905,16.6416,173600.0
2006-08-04 11:00:00,25.3,25.38,25.05,25.09,229700.0,16.6219,16.6744,16.4576,16.4839,229700.0
2006-08-04 11:10:00,25.08,25.14,25.02,25.14,186400.0,16.4773,16.5167,16.4379,16.5167,186400.0
2006-08-04 11:20:00,25.14,25.15,25.08,25.11,354100.0,16.5167,16.5233,16.4773,16.497,354100.0
2006-08-04 11:30:00,25.11,25.12,25.0,25.04,318500.0,16.497,16.5036,16.4248,16.451,318500.0
2006-08-04 11:40:00,25.03,25.08,24.99,25.05,158600.0,16.4445,16.4773,16.4182,16.4576,158600.0
2006-08-04 11:50:00,25.05,25.06,24.99,25.01,219100.0,16.4576,16.4642,16.4182,16.4313,219100.0
2006-08-04 12:00:00,25.0,25.08,24.99,25.06,156700.0,16.4248,16.4773,16.4182,16.4642,156700.0
2006-08-04 12:10:00,25.06,25.07,25.01,25.04,76700.0,16.4642,16.4707,16.4313,16.451,76700.0
2006-08-04 12:20:00,25.05,25.09,25.02,25.09,74000.0,16.4576,16.4839,16.4379,16.4839,74000.0
2006-08-04 12:30:00,25.09,25.1,25.0,25.0,167600.0,16.4839,16.4905,16.4248,16.4248,167600.0
2006-08-04 12:40:00,25.0,25.04,25.0,25.02,152700.0,16.4248,16.451,16.4248,16.4379,152700.0
2006-08-04 12:50:00,25.03,25.03,24.9,24.93,167100.0,16.4445,16.4445,16.3591,16.3788,167100.0
2006-08-04 13:00:00,24.92,24.96,24.84,24.85,171400.0,16.3722,16.3985,16.3196,16.3262,171400.0
2006-08-04 13:10:00,24.86,25.0,24.84,25.0,162600.0,16.3328,16.4248,16.3196,16.4248,162600.0
2006-08-04 13:20:00,25.0,25.04,24.91,25.01,114300.0,16.4248,16.451,16.3656,16.4313,114300.0
2006-08-04 13:30:00,25.0,25.03,24.79,24.79,85200.0,16.4248,16.4445,16.2868,16.2868,85200.0
2006-08-04 13:40:00,24.8,24.94,24.79,24.94,105100.0,16.2934,16.3853,16.2868,16.3853,105100.0
2006-08-04 13:50:00,24.95,25.01,24.87,24.87,173600.0,16.3919,16.4313,16.3393,16.3393,173600.0
2006-08-04 14:00:00,24.87,24.94,24.84,24.88,552400.0,16.3393,16.3853,16.3196,16.3459,552400.0
2006-08-04 14:10:00,24.88,24.92,24.85,24.92,148100.0,16.3459,16.3722,16.3262,16.3722,148100.0
2006-08-04 14:20:00,24.92,24.93,24.83,24.88,163000.0,16.3722,16.3788,16.3131,16.3459,163000.0
2006-08-04 14:30:00,24.89,24.93,24.86,24.91,146700.0,16.3525,16.3788,16.3328,16.3656,146700.0
2006-08-04 14:40:00,24.9,24.97,24.87,24.95,159100.0,16.3591,16.405,16.3393,16.3919,159100.0
2006-08-04 14:50:00,24.96,24.99,24.87,24.98,157500.0,16.3985,16.4182,16.3393,16.4116,157500.0
2006-08-04 15:00:00,24.98,25.03,24.83,24.85,135500.0,16.4116,16.4445,16.3131,16.3262,135500.0
2006-08-04 15:10:00,24.85,24.88,24.81,24.82,170600.0,16.3262,16.3459,16.2999,16.3065,170600.0
2006-08-04 15:20:00,24.82,24.82,24.72,24.76,217400.0,16.3065,16.3065,16.2408,16.2671,217400.0
2006-08-04 15:30:00,24.78,24.93,24.76,24.93,269500.0,16.2802,16.3788,16.2671,16.3788,269500.0
2006-08-04 15:40:00,24.93,24.94,24.91,24.93,260600.0,16.3788,16.3853,16.3656,16.3788,260600.0
2006-08-04 15:50:00,24.94,25.05,24.73,25.01,355400.0,16.3853,16.4576,16.2474,16.4313,355400.0
2006-08-07 09:30:00,24.83,24.87,24.64,24.79,164900.0,16.3131,16.3393,16.1882,16.2868,164900.0
2006-08-07 09:40:00,24.79,24.81,24.65,24.78,119000.0,16.2868,16.2999,16.1948,16.2802,119000.0
2006-08-07 09:50:00,24.79,24.88,24.78,24.8,68400.0,16.2868,16.3459,16.2802,16.2934,68400.0
2006-08-07 10:00:00,24.8,24.95,24.78,24.95,167400.0,16.2934,16.3919,16.2802,16.3919,167400.0
2006-08-07 10:10:00,24.93,24.96,24.84,24.9,139300.0,16.3788,16.3985,16.3196,16.3591,139300.0
2006-08-07 10:20:00,24.91,24.94,24.86,24.88,147800.0,16.3656,16.3853,16.3328,16.3459,147800.0
2006-08-07 10:30:00,24.88,24.88,24.75,24.75,93800.0,16.3459,16.3459,16.2605,16.2605,93800.0
2006-08-07 10:40:00,24.76,24.87,24.75,24.84,156200.0,16.2671,16.3393,16.2605,16.3196,156200.0
2006-08-07 10:50:00,24.84,24.87,24.77,24.77,78500.0,16.3196,16.3393,16.2736,16.2736,78500.0
2006-08-07 11:00:00,24.77,24.84,24.74,24.78,168400.0,16.2736,16.3196,16.2539,16.2802,168400.0
2006-08-07 11:10:00,24.78,24.82,24.75,24.79,117400.0,16.2802,16.3065,16.2605,16.2868,117400.0
2006-08-07 11:20:00,24.79,24.82,24.77,24.78,62300.0,16.2868,16.3065,16.2736,16.2802,62300.0
2006-08-07 11:30:00,24.78,24.8,24.75,24.77,81500.0,16.2802,16.2934,16.2605,16.2736,81500.0
2006-08-07 11:40:00,24.77,24.77,24.72,24.73,63700.0,16.2736,16.2736,16.2408,16.2474,63700.0
2006-08-07 11:50:00,24.73,24.81,24.71,24.79,65600.0,16.2474,16.2999,16.2342,16.2868,65600.0
2006-08-07 12:00:00,24.8,24.81,24.76,24.8,113400.0,16.2934,16.2999,16.2671,16.2934,113400.0
2006-08-07 12:10:00,24.79,24.84,24.77,24.83,75000.0,16.2868,16.3196,16.2736,16.3131,75000.0
2006-08-07 12:20:00,24.83,24.86,24.82,24.84,75100.0,16.3131,16.3328,16.3065,16.3196,75100.0
2006-08-07 12:30:00,24.85,24.94,24.84,24.91,162800.0,16.3262,16.3853,16.3196,16.3656,162800.0
2006-08-07 12:40:00,24.91,24.98,24.9,24.95,251900.0,16.3656,16.4116,16.3591,16.3919,251900.0
2006-08-07 12:50:00,24.95,24.98,24.9,24.96,112100.0,16.3919,16.4116,16.3591,16.3985,112100.0
2006-08-07 13:00:00,24.95,24.99,24.94,24.98,48800.0,16.3919,16.4182,16.3853,16.4116,48800.0
2006-08-07 13:10:00,24.98,25.0,24.94,24.95,58500.0,16.4116,16.4248,16.3853,16.3919,58500.0
2006-08-07 13:20:00,24.94,24.97,24.91,24.96,84800.0,16.3853,16.405,16.3656,16.3985,84800.0
2006-08-07 13:30:00,24.97,24.97,24.92,24.92,56700.0,16.405,16.405,16.3722,16.3722,56700.0
2006-08-07 13:40:00,24.92,24.95,24.92,24.95,66600.0,16.3722,16.3919,16.3722,16.3919,66600.0
2006-08-07 13:50:00,24.95,24.97,24.9,24.92,59900.0,16.3919,16.405,16.3591,16.3722,59900.0
2006-08-07 14:00:00,24.93,24.94,24.87,24.91,61500.0,16.3788,16.3853,16.3393,16.3656,61500.0
2006-08-07 14:10:00,24.92,24.94,24.89,24.9,143200.0,16.3722,16.3853,16.3525,16.3591,143200.0
2006-08-07 14:20:00,24.91,24.94,24.89,24.91,92300.0,16.3656,16.3853,16.3525,16.3656,92300.0
2006-08-07 14:30:00,24.92,24.98,24.91,24.98,133100.0,16.3722,16.4116,16.3656,16.4116,133100.0
2006-08-07 14:40:00,24.98,25.0,24.96,24.99,161200.0,16.4116,16.4248,16.3985,16.4182,161200.0
2006-08-07 14:50:00,24.99,25.05,24.98,25.02,76000.0,16.4182,16.4576,16.4116,16.4379,76000.0
2006-08-07 15:00:00,25.02,25.03,24.93,24.98,91500.0,16.4379,16.4445,16.3788,16.4116,91500.0
2006-08-07 15:10:00,24.98,25.0,24.94,24.96,74500.0,16.4116,16.4248,16.3853,16.3985,74500.0
2006-08-07 15:20:00,24.98,25.03,24.95,24.98,147900.0,16.4116,16.4445,16.3919,16.4116,147900.0
2006-08-07 15:30:00,24.98,25.06,24.94,24.99,189600.0,16.4116,16.4642,16.3853,16.4182,189600.0
2006-08-07 15:40:00,25.01,25.07,24.98,25.04,268900.0,16.4313,16.4707,16.4116,16.451,268900.0
2006-08-07 15:50:00,25.02,25.09,25.0,25.08,370600.0,16.4379,16.4839,16.4248,16.4773,370600.0
2006-08-08 09:30:00,25.14,25.25,25.12,25.14,57600.0,16.5167,16.589,16.5036,16.5167,57600.0
2006-08-08 09:40:00,25.16,25.25,25.03,25.2,65700.0,16.5299,16.589,16.4445,16.5562,65700.0
2006-08-08 09:50:00,25.2,25.25,25.15,25.24,80200.0,16.5562,16.589,16.5233,16.5824,80200.0
2006-08-08 10:00:00,25.24,25.34,25.23,25.32,97700.0,16.5824,16.6481,16.5759,16.635,97700.0
2006-08-08 10:10:00,25.33,25.37,25.32,25.33,93900.0,16.6416,16.6678,16.635,16.6416,93900.0
2006-08-08 10:20:00,25.34,25.35,25.23,25.25,45800.0,16.6481,16.6547,16.5759,16.589,45800.0
2006-08-08 10:30:00,25.25,25.26,25.17,25.18,91300.0,16.589,16.5956,16.5364,16.543,91300.0
2006-08-08 10:40:00,25.18,25.3,25.17,25.23,105700.0,16.543,16.6219,16.5364,16.5759,105700.0
2006-08-08 10:50:00,25.24,25.37,25.22,25.33,98900.0,16.5824,16.6678,16.5693,16.6416,98900.0
2006-08-08 11:00:00,25.33,25.34,25.28,25.29,70800.0,16.6416,16.6481,16.6087,16.6153,70800.0
2006-08-08 11:10:00,25.29,25.31,25.23,25.24,84000.0,16.6153,16.6284,16.5759,16.5824,84000.0
2006-08-08 11:20:00,25.23,25.31,25.21,25.31,110400.0,16.5759,16.6284,16.5627,16.6284,110400.0
2006-08-08 11:30:00,25.32,25.35,25.26,25.28,85600.0,16.635,16.6547,16.5956,16.6087,85600.0
2006-08-08 11:40:00,25.26,25.28,25.21,25.22,51200.0,16.5956,16.6087,16.5627,16.5693,51200.0
2006-08-08 11:50:00,25.22,25.28,25.22,25.25,63500.0,16.5693,16.6087,16.5693,16.589,63500.0
2006-08-08 12:00:00,25.25,25.27,25.23,25.27,64600.0,16.589,16.6021,16.5759,16.6021,64600.0
2006-08-08 12:10:00,25.25,25.3,25.22,25.29,87900.0,16.589,16.6219,16.5693,16.6153,87900.0
2006-08-08 12:20:00,25.3,25.31,25.23,25.25,74500.0,16.6219,16.6284,16.5759,16.589,74500.0
2006-08-08 12:30:00,25.24,25.27,25.23,25.26,92600.0,16.5824,16.6021,16.5759,16.5956,92600.0
2006-08-08 12:40:00,25.26,25.35,25.24,25.34,78100.0,16.5956,16.6547,16.5824,16.6481,78100.0
2006-08-08 12:50:00,25.35,25.35,25.31,25.32,32600.0,16.6547,16.6547,16.6284,16.635,32600.0
2006-08-08 13:00:00,25.33,25.47,25.32,25.44,110700.0,16.6416,16.7335,16.635,16.7138,110700.0
2006-08-08 13:10:00,25.45,25.45,25.37,25.42,70700.0,16.7204,16.7204,16.6678,16.7007,70700.0
2006-08-08 13:20:00,25.42,25.44,25.4,25.42,50200.0,16.7007,16.7138,16.6875,16.7007,50200.0
2006-08-08 13:30:00,25.43,25.45,25.42,25.44,53300.0,16.7073,16.7204,16.7007,16.7138,53300.0
2006-08-08 13:40:00,25.44,25.45,25.34,25.39,99700.0,16.7138,16.7204,16.6481,16.681,99700.0
2006-08-08 13:50:00,25.4,25.42,25.36,25.36,45600.0,16.6875,16.7007,16.6613,16.6613,45600.0
2006-08-08 14:00:00,25.35,25.41,25.34,25.4,40900.0,16.6547,16.6941,16.6481,16.6875,40900.0
2006-08-08 14:10:00,25.4,25.5,25.36,25.46,55300.0,16.6875,16.7532,16.6613,16.727,55300.0
2006-08-08 14:20:00,25.46,25.46,25.2,25.29,95800.0,16.727,16.727,16.5562,16.6153,95800.0
2006-08-08 14:30:00,25.3,25.31,25.22,25.29,117400.0,16.6219,16.6284,16.5693,16.6153,117400.0
2006-08-08 14:40:00,25.29,25.35,25.28,25.31,100500.0,16.6153,16.6547,16.6087,16.6284,100500.0
2006-08-08 14:50:00,25.31,25.32,25.27,25.3,65800.0,16.6284,16.635,16.6021,16.6219,65800.0
2006-08-08 15:00:00,25.31,25.32,25.27,25.29,66600.0,16.6284,16.635,16.6021,16.6153,66600.0
2006-08-08 15:10:00,25.29,25.3,25.25,25.26,83200.0,16.6153,16.6219,16.589,16.5956,83200.0
2006-08-08 15:20:00,25.26,25.31,25.23,25.3,75100.0,16.5956,16.6284,16.5759,16.6219,75100.0
2006-08-08 15:30:00,25.3,25.31,25.27,25.28,122800.0,16.6219,16.6284,16.6021,16.6087,122800.0
2006-08-08 15:40:00,25.28,25.35,25.28,25.34,78900.0,16.6087,16.6547,16.6087,16.6481,78900.0
2006-08-08 15:50:00,25.34,25.35,25.26,25.3,166600.0,16.6481,16.6547,16.5956,16.6219,166600.0
2006-08-09 09:30:00,25.4,25.59,25.38,25.43,60400.0,16.6875,16.8124,16.6744,16.7073,60400.0
2006-08-09 09:40:00,25.47,25.5,25.15,25.17,43600.0,16.7335,16.7532,16.5233,16.5364,43600.0
2006-08-09 09:50:00,25.17,25.3,25.16,25.28,31300.0,16.5364,16.6219,16.5299,16.6087,31300.0
2006-08-09 10:00:00,25.29,25.39,25.21,25.35,51100.0,16.6153,16.681,16.5627,16.6547,51100.0
2006-08-09 10:10:00,25.36,25.38,25.34,25.37,66300.0,16.6613,16.6744,16.6481,16.6678,66300.0
2006-08-09 10:20:00,25.36,25.38,25.33,25.35,32200.0,16.6613,16.6744,16.6416,16.6547,32200.0
2006-08-09 10:30:00,25.32,25.38,25.31,25.33,29000.0,16.635,16.6744,16.6284,16.6416,29000.0
2006-08-09 10:40:00,25.33,25.35,25.32,25.35,52400.0,16.6416,16.6547,16.635,16.6547,52400.0
2006-08-09 10:50:00,25.35,25.37,25.33,25.33,28600.0,16.6547,16.6678,16.6416,16.6416,28600.0
2006-08-09 11:00:00,25.34,25.35,25.3,25.3,45000.0,16.6481,16.6547,16.6219,16.6219,45000.0
2006-08-09 11:10:00,25.31,25.31,25.25,25.25,23900.0,16.6284,16.6284,16.589,16.589,23900.0
2006-08-09 11:20:00,25.26,25.26,25.18,25.2,31300.0,16.5956,16.5956,16.543,16.5562,31300.0
2006-08-09 11:30:00,25.21,25.27,25.2,25.22,27800.0,16.5627,16.6021,16.5562,16.5693,27800.0
2006-08-09 11:40:00,25.22,25.27,25.18,25.27,45400.0,16.5693,16.6021,16.543,16.6021,45400.0
2006-08-09 11:50:00,25.27,25.27,25.22,25.22,35400.0,16.6021,16.6021,16.5693,16.5693,35400.0
2006-08-09 12:00:00,25.23,25.23,25.16,25.19,25800.0,16.5759,16.5759,16.5299,16.5496,25800.0
2006-08-09 12:10:00,25.19,25.2,25.14,25.15,22100.0,16.5496,16.5562,16.5167,16.5233,22100.0
2006-08-09 12:20:00,25.15,25.17,25.13,25.13,22100.0,16.5233,16.5364,16.5102,16.5102,22100.0
2006-08-09 12:30:00,25.15,25.16,25.13,25.15,13300.0,16.5233,16.5299,16.5102,16.5233,13300.0
2006-08-09 12:40:00,25.15,25.16,25.08,25.11,43700.0,16.5233,16.5299,16.4773,16.497,43700.0
2006-08-09 12:50:00,25.1,25.15,25.08,25.13,86600.0,16.4905,16.5233,16.4773,16.5102,86600.0
2006-08-09 13:00:00,25.13,25.13,25.05,25.06,34100.0,16.5102,16.5102,16.4576,16.4642,34100.0
2006-08-09 13:10:00,25.06,25.06,25.0,25.0,32400.0,16.4642,16.4642,16.4248,16.4248,32400.0
2006-08-09 13:20:00,25.0,25.02,24.95,25.02,82800.0,16.4248,16.4379,16.3919,16.4379,82800.0
2006-08-09 13:30:00,25.0,25.0,24.92,24.94,99300.0,16.4248,16.4248,16.3722,16.3853,99300.0
2006-08-09 13:40:00,24.93,24.99,24.92,24.92,49600.0,16.3788,16.4182,16.3722,16.3722,49600.0
2006-08-09 13:50:00,24.93,24.95,24.9,24.92,38800.0,16.3788,16.3919,16.3591,16.3722,38800.0
2006-08-09 14:00:00,24.9,24.98,24.88,24.97,96200.0,16.3591,16.4116,16.3459,16.405,96200.0
2006-08-09 14:10:00,24.97,24.98,24.92,24.95,39700.0,16.405,16.4116,16.3722,16.3919,39700.0
2006-08-09 14:20:00,24.97,24.99,24.89,24.9,71300.0,16.405,16.4182,16.3525,16.3591,71300.0
2006-08-09 14:30:00,24.9,24.91,24.86,24.86,41600.0,16.3591,16.3656,16.3328,16.3328,41600.0
2006-08-09 14:40:00,24.86,24.9,24.85,24.86,69900.0,16.3328,16.3591,16.3262,16.3328,69900.0
2006-08-09 14:50:00,24.85,24.85,24.77,24.8,160100.0,16.3262,16.3262,16.2736,16.2934,160100.0
2006-08-09 15:00:00,24.8,24.8,24.76,24.78,114000.0,16.2934,16.2934,16.2671,16.2802,114000.0
2006-08-09 15:10:00,24.77,24.78,24.75,24.77,61700.0,16.2736,16.2802,16.2605,16.2736,61700.0
2006-08-09 15:20:00,24.78,24.78,24.71,24.71,67900.0,16.2802,16.2802,16.2342,16.2342,67900.0
2006-08-09 15:30:00,24.71,24.74,24.67,24.73,141200.0,16.2342,16.2539,16.2079,16.2474,141200.0
2006-08-09 15:40:00,24.73,24.78,24.73,24.76,126400.0,16.2474,16.2802,16.2474,16.2671,126400.0
2006-08-09 15:50:00,24.77,24.82,24.77,24.78,185500.0,16.2736,16.3065,16.2736,16.2802,185500.0
2006-08-10 09:30:00,24.8,24.8,24.67,24.68,49100.0,16.2934,16.2934,16.2079,16.2145,49100.0
2006-08-10 09:40:00,24.73,24.84,24.69,24.69,37200.0,16.2474,16.3196,16.2211,16.2211,37200.0
2006-08-10 09:50:00,24.69,24.82,24.69,24.78,39500.0,16.2211,16.3065,16.2211,16.2802,39500.0
2006-08-10 10:00:00,24.78,24.79,24.69,24.75,32600.0,16.2802,16.2868,16.2211,16.2605,32600.0
2006-08-10 10:10:00,24.75,24.79,24.69,24.76,34900.0,16.2605,16.2868,16.2211,16.2671,34900.0
2006-08-10 10:20:00,24.77,24.78,24.73,24.76,32200.0,16.2736,16.2802,16.2474,16.2671,32200.0
2006-08-10 10:30:00,24.76,24.8,24.75,24.77,47100.0,16.2671,16.2934,16.2605,16.2736,47100.0
2006-08-10 10:40:00,24.77,24.78,24.74,24.77,22600.0,16.2736,16.2802,16.2539,16.2736,22600.0
2006-08-10 10:50:00,24.75,24.79,24.74,24.77,18900.0,16.2605,16.2868,16.2539,16.2736,18900.0
2006-08-10 11:00:00,24.76,24.79,24.75,24.79,42100.0,16.2671,16.2868,16.2605,16.2868,42100.0
2006-08-10 11:10:00,24.79,24.89,24.77,24.86,31600.0,16.2868,16.3525,16.2736,16.3328,31600.0
2006-08-10 11:20:00,24.86,24.87,24.77,24.79,19100.0,16.3328,16.3393,16.2736,16.2868,19100.0
2006-08-10 11:30:00,24.79,24.79,24.75,24.77,22100.0,16.2868,16.2868,16.2605,16.2736,22100.0
2006-08-10 11:40:00,24.75,24.77,24.74,24.77,33000.0,16.2605,16.2736,16.2539,16.2736,33000.0
2006-08-10 11:50:00,24.76,24.81,24.74,24.77,17600.0,16.2671,16.2999,16.2539,16.2736,17600.0
2006-08-10 12:00:00,24.77,24.79,24.75,24.78,25500.0,16.2736,16.2868,16.2605,16.2802,25500.0
2006-08-10 12:10:00,24.78,24.86,24.74,24.76,102700.0,16.2802,16.3328,16.2539,16.2671,102700.0
2006-08-10 12:20:00,24.77,24.86,24.76,24.85,18900.0,16.2736,16.3328,16.2671,16.3262,18900.0
2006-08-10 12:30:00,24.85,24.86,24.8,24.83,21000.0,16.3262,16.3328,16.2934,16.3131,21000.0
2006-08-10 12:40:00,24.84,24.87,24.83,24.83,12900.0,16.3196,16.3393,16.3131,16.3131,12900.0
2006-08-10 12:50:00,24.83,24.86,24.82,24.86,25500.0,16.3131,16.3328,16.3065,16.3328,25500.0
2006-08-10 13:00:00,24.87,24.87,24.83,24.84,17500.0,16.3393,16.3393,16.3131,16.3196,17500.0
2006-08-10 13:10:00,24.83,24.87,24.83,24.85,21100.0,16.3131,16.3393,16.3131,16.3262,21100.0
2006-08-10 13:20:00,24.84,24.85,24.83,24.84,29500.0,16.3196,16.3262,16.3131,16.3196,29500.0
2006-08-10 13:30:00,24.84,24.86,24.83,24.85,30300.0,16.3196,16.3328,16.3131,16.3262,30300.0
2006-08-10 13:40:00,24.86,24.91,24.81,24.87,46700.0,16.3328,16.3656,16.2999,16.3393,46700.0
2006-08-10 13:50:00,24.88,24.92,24.86,24.89,15800.0,16.3459,16.3722,16.3328,16.3525,15800.0
2006-08-10 14:00:00,24.9,24.94,24.88,24.91,37100.0,16.3591,16.3853,16.3459,16.3656,37100.0
2006-08-10 14:10:00,24.9,24.95,24.88,24.94,40500.0,16.3591,16.3919,16.3459,16.3853,40500.0
2006-08-10 14:20:00,24.94,25.03,24.91,24.97,54600.0,16.3853,16.4445,16.3656,16.405,54600.0
2006-08-10 14:30:00,24.97,25.01,24.93,24.96,43400.0,16.405,16.4313,16.3788,16.3985,43400.0
2006-08-10 14:40:00,24.98,25.01,24.96,24.96,43200.0,16.4116,16.4313,16.3985,16.3985,43200.0
2006-08-10 14:50:00,24.96,24.96,24.92,24.93,40500.0,16.3985,16.3985,16.3722,16.3788,40500.0
2006-08-10 15:00:00,24.93,24.97,24.89,24.95,52700.0,16.3788,16.405,16.3525,16.3919,52700.0
2006-08-10 15:10:00,24.95,24.95,24.89,24.91,61900.0,16.3919,16.3919,16.3525,16.3656,61900.0
2006-08-10 15:20:00,24.91,24.93,24.88,24.93,55900.0,16.3656,16.3788,16.3459,16.3788,55900.0
2006-08-10 15:30:00,24.93,24.94,24.91,24.91,59000.0,16.3788,16.3853,16.3656,16.3656,59000.0
2006-08-10 15:40:00,24.91,25.0,24.9,24.98,124000.0,16.3656,16.4248,16.3591,16.4116,124000.0
2006-08-10 15:50:00,24.99,24.99,24.93,24.95,124600.0,16.4182,16.4182,16.3788,16.3919,124600.0
2006-08-11 09:30:00,24.85,24.95,24.85,24.87,55900.0,16.3262,16.3919,16.3262,16.3393,55900.0
2006-08-11 09:40:00,24.85,24.87,24.85,24.85,80900.0,16.3262,16.3393,16.3262,16.3262,80900.0
2006-08-11 09:50:00,24.85,24.88,24.85,24.85,119900.0,16.3262,16.3459,16.3262,16.3262,119900.0
2006-08-11 10:00:00,24.86,24.86,24.85,24.85,55100.0,16.3328,16.3328,16.3262,16.3262,55100.0
2006-08-11 10:10:00,24.87,24.88,24.85,24.85,47700.0,16.3393,16.3459,16.3262,16.3262,47700.0
2006-08-11 10:20:00,24.85,24.91,24.85,24.88,47200.0,16.3262,16.3656,16.3262,16.3459,47200.0
2006-08-11 10:30:00,24.87,24.89,24.85,24.85,95100.0,16.3393,16.3525,16.3262,16.3262,95100.0
2006-08-11 10:40:00,24.85,24.87,24.85,24.86,72300.0,16.3262,16.3393,16.3262,16.3328,72300.0
2006-08-11 10:50:00,24.86,24.87,24.85,24.85,42800.0,16.3328,16.3393,16.3262,16.3262,42800.0
2006-08-11 11:00:00,24.85,24.86,24.85,24.85,45300.0,16.3262,16.3328,16.3262,16.3262,45300.0
2006-08-11 11:10:00,24.86,24.87,24.85,24.85,44300.0,16.3328,16.3393,16.3262,16.3262,44300.0
2006-08-11 11:20:00,24.86,24.87,24.85,24.85,139300.0,16.3328,16.3393,16.3262,16.3262,139300.0
2006-08-11 11:30:00,24.85,24.86,24.85,24.85,35800.0,16.3262,16.3328,16.3262,16.3262,35800.0
2006-08-11 11:40:00,24.85,24.87,24.85,24.86,19500.0,16.3262,16.3393,16.3262,16.3328,19500.0
2006-08-11 11:50:00,24.86,24.86,24.81,24.85,76200.0,16.3328,16.3328,16.2999,16.3262,76200.0
2006-08-11 12:00:00,24.84,24.84,24.82,24.83,34800.0,16.3196,16.3196,16.3065,16.3131,34800.0
2006-08-11 12:10:00,24.83,24.84,24.8,24.82,40800.0,16.3131,16.3196,16.2934,16.3065,40800.0
2006-08-11 12:20:00,24.81,24.82,24.8,24.81,24100.0,16.2999,16.3065,16.2934,16.2999,24100.0
2006-08-11 12:30:00,24.81,24.83,24.8,24.81,27100.0,16.2999,16.3131,16.2934,16.2999,27100.0
2006-08-11 12:40:00,24.81,24.82,24.79,24.81,36100.0,16.2999,16.3065,16.2868,16.2999,36100.0
2006-08-11 12:50:00,24.81,24.83,24.8,24.81,24000.0,16.2999,16.3131,16.2934,16.2999,24000.0
2006-08-11 13:00:00,24.81,24.83,24.8,24.81,40000.0,16.2999,16.3131,16.2934,16.2999,40000.0
2006-08-11 13:10:00,24.81,24.84,24.8,24.8,51900.0,16.2999,16.3196,16.2934,16.2934,51900.0
2006-08-11 13:20:00,24.8,24.84,24.8,24.82,35300.0,16.2934,16.3196,16.2934,16.3065,35300.0
2006-08-11 13:30:00,24.82,24.86,24.8,24.85,75500.0,16.3065,16.3328,16.2934,16.3262,75500.0
2006-08-11 13:40:00,24.85,24.9,24.85,24.89,38600.0,16.3262,16.3591,16.3262,16.3525,38600.0
2006-08-11 13:50:00,24.88,24.91,24.87,24.87,28500.0,16.3459,16.3656,16.3393,16.3393,28500.0
2006-08-11 14:00:00,24.87,24.92,24.87,24.87,24900.0,16.3393,16.3722,16.3393,16.3393,24900.0
2006-08-11 14:10:00,24.87,24.89,24.87,24.89,27200.0,16.3393,16.3525,16.3393,16.3525,27200.0
2006-08-11 14:20:00,24.89,24.89,24.85,24.85,42300.0,16.3525,16.3525,16.3262,16.3262,42300.0
2006-08-11 14:30:00,24.85,24.89,24.85,24.88,46500.0,16.3262,16.3525,16.3262,16.3459,46500.0
2006-08-11 14:40:00,24.89,24.9,24.88,24.88,19800.0,16.3525,16.3591,16.3459,16.3459,19800.0
2006-08-11 14:50:00,24.88,24.89,24.86,24.86,62100.0,16.3459,16.3525,16.3328,16.3328,62100.0
2006-08-11 15:00:00,24.87,24.9,24.87,24.89,51300.0,16.3393,16.3591,16.3393,16.3525,51300.0
2006-08-11 15:10:00,24.89,24.89,24.86,24.86,26800.0,16.3525,16.3525,16.3328,16.3328,26800.0
2006-08-11 15:20:00,24.87,24.92,24.86,24.91,32800.0,16.3393,16.3722,16.3328,16.3656,32800.0
2006-08-11 15:30:00,24.92,24.93,24.88,24.92,61000.0,16.3722,16.3788,16.3459,16.3722,61000.0
2006-08-11 15:40:00,24.91,24.95,24.9,24.93,83700.0,16.3656,16.3919,16.3591,16.3788,83700.0
2006-08-11 15:50:00,24.93,24.97,24.89,24.95,143300.0,16.3788,16.405,16.3525,16.3919,143300.0
2006-08-14 09:30:00,25.2,25.24,25.15,25.16,73700.0,16.5562,16.5824,16.5233,16.5299,73700.0
2006-08-14 09:40:00,25.16,25.21,25.13,25.14,43000.0,16.5299,16.5627,16.5102,16.5167,43000.0
2006-08-14 09:50:00,25.14,25.18,25.13,25.16,39200.0,16.5167,16.543,16.5102,16.5299,39200.0
2006-08-14 10:00:00,25.17,25.19,25.13,25.17,37200.0,16.5364,16.5496,16.5102,16.5364,37200.0
2006-08-14 10:10:00,25.17,25.17,25.11,25.16,48000.0,16.5364,16.5364,16.497,16.5299,48000.0
2006-08-14 10:20:00,25.16,25.17,25.13,25.15,42200.0,16.5299,16.5364,16.5102,16.5233,42200.0
2006-08-14 10:30:00,25.15,25.19,25.15,25.16,43700.0,16.5233,16.5496,16.5233,16.5299,43700.0
2006-08-14 10:40:00,25.16,25.19,25.16,25.17,42000.0,16.5299,16.5496,16.5299,16.5364,42000.0
2006-08-14 10:50:00,25.17,25.19,25.15,25.18,47500.0,16.5364,16.5496,16.5233,16.543,47500.0
2006-08-14 11:00:00,25.18,25.21,25.18,25.2,37900.0,16.543,16.5627,16.543,16.5562,37900.0
2006-08-14 11:10:00,25.2,25.2,25.16,25.16,77600.0,16.5562,16.5562,16.5299,16.5299,77600.0
2006-08-14 11:20:00,25.16,25.18,25.15,25.17,48100.0,16.5299,16.543,16.5233,16.5364,48100.0
2006-08-14 11:30:00,25.17,25.18,25.17,25.18,23100.0,16.5364,16.543,16.5364,16.543,23100.0
2006-08-14 11:40:00,25.18,25.19,25.16,25.18,60200.0,16.543,16.5496,16.5299,16.543,60200.0
2006-08-14 11:50:00,25.19,25.2,25.16,25.16,80400.0,16.5496,16.5562,16.5299,16.5299,80400.0
2006-08-14 12:00:00,25.18,25.2,25.16,25.2,70500.0,16.543,16.5562,16.5299,16.5562,70500.0
2006-08-14 12:10:00,25.19,25.22,25.18,25.21,32700.0,16.5496,16.5693,16.543,16.5627,32700.0
2006-08-14 12:20:00,25.21,25.22,25.18,25.2,21500.0,16.5627,16.5693,16.543,16.5562,21500.0
2006-08-14 12:30:00,25.2,25.22,25.18,25.18,24800.0,16.5562,16.5693,16.543,16.543,24800.0
2006-08-14 12:40:00,25.19,25.2,25.18,25.19,18700.0,16.5496,16.5562,16.543,16.5496,18700.0
2006-08-14 12:50:00,25.19,25.22,25.19,25.2,27800.0,16.5496,16.5693,16.5496,16.5562,27800.0
2006-08-14 13:00:00,25.2,25.21,25.18,25.18,22300.0,16.5562,16.5627,16.543,16.543,22300.0
2006-08-14 13:10:00,25.19,25.24,25.19,25.23,30900.0,16.5496,16.5824,16.5496,16.5759,30900.0
2006-08-14 13:20:00,25.23,25.25,25.23,25.25,27100.0,16.5759,16.589,16.5759,16.589,27100.0
2006-08-14 13:30:00,25.24,25.28,25.24,25.25,37300.0,16.5824,16.6087,16.5824,16.589,37300.0
2006-08-14 13:40:00,25.26,25.27,25.24,25.26,22500.0,16.5956,16.6021,16.5824,16.5956,22500.0
2006-08-14 13:50:00,25.26,25.26,25.22,25.23,33800.0,16.5956,16.5956,16.5693,16.5759,33800.0
2006-08-14 14:00:00,25.21,25.24,25.2,25.2,53900.0,16.5627,16.5824,16.5562,16.5562,53900.0
2006-08-14 14:10:00,25.2,25.2,25.17,25.19,41300.0,16.5562,16.5562,16.5364,16.5496,41300.0
2006-08-14 14:20:00,25.18,25.19,25.14,25.14,34900.0,16.543,16.5496,16.5167,16.5167,34900.0
2006-08-14 14:30:00,25.13,25.18,25.12,25.17,51700.0,16.5102,16.543,16.5036,16.5364,51700.0
2006-08-14 14:40:00,25.18,25.18,25.17,25.18,29300.0,16.543,16.543,16.5364,16.543,29300.0
2006-08-14 14:50:00,25.18,25.2,25.16,25.16,61600.0,16.543,16.5562,16.5299,16.5299,61600.0
2006-08-14 15:00:00,25.16,25.18,25.13,25.17,76800.0,16.5299,16.543,16.5102,16.5364,76800.0
2006-08-14 15:10:00,25.18,25.2,25.17,25.17,38100.0,16.543,16.5562,16.5364,16.5364,38100.0
2006-08-14 15:20:00,25.17,25.2,25.17,25.19,47100.0,16.5364,16.5562,16.5364,16.5496,47100.0
2006-08-14 15:30:00,25.18,25.21,25.16,25.19,70900.0,16.543,16.5627,16.5299,16.5496,70900.0
2006-08-14 15:40:00,25.19,25.22,25.18,25.19,63600.0,16.5496,16.5693,16.543,16.5496,63600.0
2006-08-14 15:50:00,25.18,25.21,25.17,25.18,132600.0,16.543,16.5627,16.5364,16.543,132600.0
2006-08-15 09:30:00,25.43,25.47,25.4,25.44,77300.0,16.7073,16.7335,16.6875,16.7138,77300.0
2006-08-15 09:40:00,25.45,25.47,25.3,25.3,69800.0,16.7204,16.7335,16.6219,16.6219,69800.0
2006-08-15 09:50:00,25.31,25.35,25.29,25.34,41800.0,16.6284,16.6547,16.6153,16.6481,41800.0
2006-08-15 10:00:00,25.32,25.35,25.31,25.33,28000.0,16.635,16.6547,16.6284,16.6416,28000.0
2006-08-15 10:10:00,25.33,25.36,25.3,25.31,61200.0,16.6416,16.6613,16.6219,16.6284,61200.0
2006-08-15 10:20:00,25.3,25.33,25.22,25.25,124800.0,16.6219,16.6416,16.5693,16.589,124800.0
2006-08-15 10:30:00,25.23,25.31,25.23,25.28,34400.0,16.5759,16.6284,16.5759,16.6087,34400.0
2006-08-15 10:40:00,25.29,25.44,25.27,25.43,46800.0,16.6153,16.7138,16.6021,16.7073,46800.0
2006-08-15 10:50:00,25.42,25.43,25.29,25.3,40200.0,16.7007,16.7073,16.6153,16.6219,40200.0
2006-08-15 11:00:00,25.3,25.34,25.28,25.32,35500.0,16.6219,16.6481,16.6087,16.635,35500.0
2006-08-15 11:10:00,25.33,25.33,25.3,25.3,46200.0,16.6416,16.6416,16.6219,16.6219,46200.0
2006-08-15 11:20:00,25.29,25.29,25.26,25.27,82800.0,16.6153,16.6153,16.5956,16.6021,82800.0
2006-08-15 11:30:00,25.28,25.36,25.28,25.36,64800.0,16.6087,16.6613,16.6087,16.6613,64800.0
2006-08-15 11:40:00,25.35,25.36,25.31,25.35,39700.0,16.6547,16.6613,16.6284,16.6547,39700.0
2006-08-15 11:50:00,25.35,25.37,25.32,25.36,33300.0,16.6547,16.6678,16.635,16.6613,33300.0
2006-08-15 12:00:00,25.37,25.37,25.34,25.35,19000.0,16.6678,16.6678,16.6481,16.6547,19000.0
2006-08-15 12:10:00,25.35,25.36,25.33,25.35,30800.0,16.6547,16.6613,16.6416,16.6547,30800.0
2006-08-15 12:20:00,25.33,25.34,25.3,25.3,11900.0,16.6416,16.6481,16.6219,16.6219,11900.0
2006-08-15 12:30:00,25.3,25.31,25.3,25.3,26300.0,16.6219,16.6284,16.6219,16.6219,26300.0
2006-08-15 12:40:00,25.31,25.33,25.3,25.3,72200.0,16.6284,16.6416,16.6219,16.6219,72200.0
2006-08-15 12:50:00,25.3,25.32,25.28,25.28,28000.0,16.6219,16.635,16.6087,16.6087,28000.0
2006-08-15 13:00:00,25.28,25.33,25.28,25.31,48300.0,16.6087,16.6416,16.6087,16.6284,48300.0
2006-08-15 13:10:00,25.3,25.32,25.29,25.3,54200.0,16.6219,16.635,16.6153,16.6219,54200.0
2006-08-15 13:20:00,25.3,25.32,25.3,25.31,50900.0,16.6219,16.635,16.6219,16.6284,50900.0
2006-08-15 13:30:00,25.3,25.3,25.28,25.29,63000.0,16.6219,16.6219,16.6087,16.6153,63000.0
2006-08-15 13:40:00,25.28,25.29,25.24,25.25,19800.0,16.6087,16.6153,16.5824,16.589,19800.0
2006-08-15 13:50:00,25.25,25.27,25.24,25.25,24800.0,16.589,16.6021,16.5824,16.589,24800.0
2006-08-15 14:00:00,25.25,25.3,25.23,25.28,64500.0,16.589,16.6219,16.5759,16.6087,64500.0
2006-08-15 14:10:00,25.29,25.32,25.28,25.3,40600.0,16.6153,16.635,16.6087,16.6219,40600.0
2006-08-15 14:20:00,25.3,25.32,25.28,25.32,31000.0,16.6219,16.635,16.6087,16.635,31000.0
2006-08-15 14:30:00,25.32,25.33,25.3,25.31,53800.0,16.635,16.6416,16.6219,16.6284,53800.0
2006-08-15 14:40:00,25.3,25.33,25.3,25.33,44200.0,16.6219,16.6416,16.6219,16.6416,44200.0
2006-08-15 14:50:00,25.31,25.32,25.3,25.32,44400.0,16.6284,16.635,16.6219,16.635,44400.0
2006-08-15 15:00:00,25.32,25.36,25.31,25.33,51100.0,16.635,16.6613,16.6284,16.6416,51100.0
2006-08-15 15:10:00,25.33,25.34,25.32,25.34,30900.0,16.6416,16.6481,16.635,16.6481,30900.0
2006-08-15 15:20:00,25.33,25.35,25.33,25.35,50900.0,16.6416,16.6547,16.6416,16.6547,50900.0
2006-08-15 15:30:00,25.34,25.37,25.33,25.35,63800.0,16.6481,16.6678,16.6416,16.6547,63800.0
2006-08-15 15:40:00,25.36,25.4,25.33,25.39,63600.0,16.6613,16.6875,16.6416,16.681,63600.0
2006-08-15 15:50:00,25.39,25.42,25.36,25.38,88000.0,16.681,16.7007,16.6613,16.6744,88000.0
2006-08-16 09:30:00,25.65,25.65,25.38,25.47,106600.0,16.8518,16.8518,16.6744,16.7335,106600.0
2006-08-16 09:40:00,25.47,25.55,25.46,25.51,31800.0,16.7335,16.7861,16.727,16.7598,31800.0
2006-08-16 09:50:00,25.5,25.55,25.38,25.38,44000.0,16.7532,16.7861,16.6744,16.6744,44000.0
2006-08-16 10:00:00,25.38,25.39,25.31,25.38,55800.0,16.6744,16.681,16.6284,16.6744,55800.0
2006-08-16 10:10:00,25.37,25.41,25.37,25.37,23600.0,16.6678,16.6941,16.6678,16.6678,23600.0
2006-08-16 10:20:00,25.38,25.49,25.35,25.48,53700.0,16.6744,16.7467,16.6547,16.7401,53700.0
2006-08-16 10:30:00,25.51,25.54,25.49,25.51,90600.0,16.7598,16.7795,16.7467,16.7598,90600.0
2006-08-16 10:40:00,25.51,25.51,25.48,25.51,43500.0,16.7598,16.7598,16.7401,16.7598,43500.0
2006-08-16 10:50:00,25.51,25.52,25.48,25.51,100500.0,16.7598,16.7664,16.7401,16.7598,100500.0
2006-08-16 11:00:00,25.52,25.53,25.47,25.52,46500.0,16.7664,16.773,16.7335,16.7664,46500.0
2006-08-16 11:10:00,25.52,25.54,25.49,25.49,62400.0,16.7664,16.7795,16.7467,16.7467,62400.0
2006-08-16 11:20:00,25.51,25.51,25.46,25.47,74700.0,16.7598,16.7598,16.727,16.7335,74700.0
2006-08-16 11:30:00,25.47,25.52,25.47,25.51,84300.0,16.7335,16.7664,16.7335,16.7598,84300.0
2006-08-16 11:40:00,25.5,25.51,25.49,25.49,37300.0,16.7532,16.7598,16.7467,16.7467,37300.0
2006-08-16 11:50:00,25.49,25.5,25.45,25.45,39300.0,16.7467,16.7532,16.7204,16.7204,39300.0
2006-08-16 12:00:00,25.45,25.46,25.4,25.45,99000.0,16.7204,16.727,16.6875,16.7204,99000.0
2006-08-16 12:10:00,25.46,25.46,25.41,25.45,60700.0,16.727,16.727,16.6941,16.7204,60700.0
2006-08-16 12:20:00,25.45,25.47,25.43,25.45,50800.0,16.7204,16.7335,16.7073,16.7204,50800.0
2006-08-16 12:30:00,25.45,25.49,25.45,25.46,41400.0,16.7204,16.7467,16.7204,16.727,41400.0
2006-08-16 12:40:00,25.47,25.48,25.45,25.46,11600.0,16.7335,16.7401,16.7204,16.727,11600.0
2006-08-16 12:50:00,25.46,25.47,25.44,25.46,48800.0,16.727,16.7335,16.7138,16.727,48800.0
2006-08-16 13:00:00,25.45,25.46,25.43,25.46,28800.0,16.7204,16.727,16.7073,16.727,28800.0
2006-08-16 13:10:00,25.45,25.48,25.45,25.46,12800.0,16.7204,16.7401,16.7204,16.727,12800.0
2006-08-16 13:20:00,25.46,25.47,25.45,25.45,15000.0,16.727,16.7335,16.7204,16.7204,15000.0
2006-08-16 13:30:00,25.45,25.46,25.4,25.4,54400.0,16.7204,16.727,16.6875,16.6875,54400.0
2006-08-16 13:40:00,25.43,25.44,25.38,25.44,190800.0,16.7073,16.7138,16.6744,16.7138,190800.0
2006-08-16 13:50:00,25.44,25.48,25.43,25.48,24500.0,16.7138,16.7401,16.7073,16.7401,24500.0
2006-08-16 14:00:00,25.47,25.5,25.47,25.48,26400.0,16.7335,16.7532,16.7335,16.7401,26400.0
2006-08-16 14:10:00,25.47,25.52,25.47,25.5,40900.0,16.7335,16.7664,16.7335,16.7532,40900.0
2006-08-16 14:20:00,25.51,25.51,25.48,25.49,16400.0,16.7598,16.7598,16.7401,16.7467,16400.0
2006-08-16 14:30:00,25.49,25.55,25.48,25.53,29200.0,16.7467,16.7861,16.7401,16.773,29200.0
2006-08-16 14:40:00,25.53,25.55,25.52,25.54,15900.0,16.773,16.7861,16.7664,16.7795,15900.0
2006-08-16 14:50:00,25.54,25.55,25.52,25.55,21800.0,16.7795,16.7861,16.7664,16.7861,21800.0
2006-08-16 15:00:00,25.55,25.59,25.55,25.59,41700.0,16.7861,16.8124,16.7861,16.8124,41700.0
2006-08-16 15:10:00,25.58,25.58,25.54,25.56,31200.0,16.8058,16.8058,16.7795,16.7927,31200.0
2006-08-16 15:20:00,25.57,25.6,25.56,25.59,27200.0,16.7992,16.8189,16.7927,16.8124,27200.0
2006-08-16 15:30:00,25.59,25.6,25.58,25.6,42400.0,16.8124,16.8189,16.8058,16.8189,42400.0
2006-08-16 15:40:00,25.59,25.6,25.57,25.57,58700.0,16.8124,16.8189,16.7992,16.7992,58700.0
2006-08-16 15:50:00,25.58,25.61,25.52,25.54,113000.0,16.8058,16.8255,16.7664,16.7795,113000.0
2006-08-17 09:30:00,25.39,25.57,25.36,25.5,16400.0,16.681,16.7992,16.6613,16.7532,16400.0
2006-08-17 09:40:00,25.5,25.58,25.49,25.58,11900.0,16.7532,16.8058,16.7467,16.8058,11900.0
2006-08-17 09:50:00,25.58,25.61,25.57,25.61,7200.0,16.8058,16.8255,16.7992,16.8255,7200.0
2006-08-17 10:00:00,25.61,25.66,25.61,25.64,18400.0,16.8255,16.8584,16.8255,16.8452,18400.0
2006-08-17 10:10:00,25.64,25.65,25.63,25.64,14100.0,16.8452,16.8518,16.8387,16.8452,14100.0
2006-08-17 10:20:00,25.64,25.69,25.64,25.67,56000.0,16.8452,16.8781,16.8452,16.8649,56000.0
2006-08-17 10:30:00,25.67,25.7,25.65,25.69,14900.0,16.8649,16.8846,16.8518,16.8781,14900.0
2006-08-17 10:40:00,25.69,25.7,25.67,25.69,20600.0,16.8781,16.8846,16.8649,16.8781,20600.0
2006-08-17 10:50:00,25.69,25.7,25.67,25.7,15800.0,16.8781,16.8846,16.8649,16.8846,15800.0
2006-08-17 11:00:00,25.71,25.77,25.69,25.75,30600.0,16.8912,16.9306,16.8781,16.9175,30600.0
2006-08-17 11:10:00,25.77,25.77,25.7,25.7,18800.0,16.9306,16.9306,16.8846,16.8846,18800.0
2006-08-17 11:20:00,25.7,25.7,25.63,25.63,18500.0,16.8846,16.8846,16.8387,16.8387,18500.0
2006-08-17 11:30:00,25.63,25.64,25.57,25.57,20200.0,16.8387,16.8452,16.7992,16.7992,20200.0
2006-08-17 11:40:00,25.57,25.64,25.57,25.63,18900.0,16.7992,16.8452,16.7992,16.8387,18900.0
2006-08-17 11:50:00,25.64,25.64,25.58,25.58,31000.0,16.8452,16.8452,16.8058,16.8058,31000.0
2006-08-17 12:00:00,25.58,25.58,25.52,25.56,20900.0,16.8058,16.8058,16.7664,16.7927,20900.0
2006-08-17 12:10:00,25.57,25.57,25.55,25.56,12400.0,16.7992,16.7992,16.7861,16.7927,12400.0
2006-08-17 12:20:00,25.57,25.58,25.56,25.56,16800.0,16.7992,16.8058,16.7927,16.7927,16800.0
2006-08-17 12:30:00,25.56,25.57,25.53,25.55,15600.0,16.7927,16.7992,16.773,16.7861,15600.0
2006-08-17 12:40:00,25.55,25.56,25.53,25.54,16700.0,16.7861,16.7927,16.773,16.7795,16700.0
2006-08-17 12:50:00,25.54,25.57,25.54,25.57,9900.0,16.7795,16.7992,16.7795,16.7992,9900.0
2006-08-17 13:00:00,25.56,25.62,25.56,25.62,13500.0,16.7927,16.8321,16.7927,16.8321,13500.0
2006-08-17 13:10:00,25.61,25.7,25.61,25.7,17600.0,16.8255,16.8846,16.8255,16.8846,17600.0
2006-08-17 13:20:00,25.7,25.71,25.67,25.67,20300.0,16.8846,16.8912,16.8649,16.8649,20300.0
2006-08-17 13:30:00,25.67,25.69,25.66,25.69,20300.0,16.8649,16.8781,16.8584,16.8781,20300.0
2006-08-17 13:40:00,25.68,25.71,25.68,25.7,23600.0,16.8715,16.8912,16.8715,16.8846,23600.0
2006-08-17 13:50:00,25.7,25.73,25.67,25.68,28100.0,16.8846,16.9044,16.8649,16.8715,28100.0
2006-08-17 14:00:00,25.69,25.7,25.67,25.69,16000.0,16.8781,16.8846,16.8649,16.8781,16000.0
2006-08-17 14:10:00,25.69,25.7,25.63,25.63,29300.0,16.8781,16.8846,16.8387,16.8387,29300.0
2006-08-17 14:20:00,25.63,25.63,25.59,25.59,17900.0,16.8387,16.8387,16.8124,16.8124,17900.0
2006-08-17 14:30:00,25.59,25.63,25.59,25.63,18600.0,16.8124,16.8387,16.8124,16.8387,18600.0
2006-08-17 14:40:00,25.62,25.68,25.62,25.66,24300.0,16.8321,16.8715,16.8321,16.8584,24300.0
2006-08-17 14:50:00,25.66,25.68,25.66,25.67,25200.0,16.8584,16.8715,16.8584,16.8649,25200.0
2006-08-17 15:00:00,25.68,25.7,25.67,25.69,26200.0,16.8715,16.8846,16.8649,16.8781,26200.0
2006-08-17 15:10:00,25.68,25.7,25.67,25.68,22800.0,16.8715,16.8846,16.8649,16.8715,22800.0
2006-08-17 15:20:00,25.69,25.69,25.66,25.66,24400.0,16.8781,16.8781,16.8584,16.8584,24400.0
2006-08-17 15:30:00,25.67,25.7,25.66,25.7,45700.0,16.8649,16.8846,16.8584,16.8846,45700.0
2006-08-17 15:40:00,25.7,25.7,25.67,25.69,38900.0,16.8846,16.8846,16.8649,16.8781,38900.0
2006-08-17 15:50:00,25.69,25.74,25.68,25.71,65800.0,16.8781,16.9109,16.8715,16.8912,65800.0
2006-08-18 09:30:00,25.72,25.72,25.51,25.68,176100.0,16.8978,16.8978,16.7598,16.8715,176100.0
2006-08-18 09:40:00,25.67,25.68,25.61,25.63,19700.0,16.8649,16.8715,16.8255,16.8387,19700.0
2006-08-18 09:50:00,25.63,25.63,25.6,25.63,22600.0,16.8387,16.8387,16.8189,16.8387,22600.0
2006-08-18 10:00:00,25.62,25.67,25.62,25.65,12200.0,16.8321,16.8649,16.8321,16.8518,12200.0
2006-08-18 10:10:00,25.65,25.69,25.62,25.63,56700.0,16.8518,16.8781,16.8321,16.8387,56700.0
2006-08-18 10:20:00,25.63,25.63,25.6,25.62,26900.0,16.8387,16.8387,16.8189,16.8321,26900.0
2006-08-18 10:30:00,25.62,25.67,25.61,25.65,50200.0,16.8321,16.8649,16.8255,16.8518,50200.0
2006-08-18 10:40:00,25.65,25.69,25.64,25.68,43900.0,16.8518,16.8781,16.8452,16.8715,43900.0
2006-08-18 10:50:00,25.67,25.69,25.63,25.66,42600.0,16.8649,16.8781,16.8387,16.8584,42600.0
2006-08-18 11:00:00,25.66,25.78,25.66,25.77,64400.0,16.8584,16.9372,16.8584,16.9306,64400.0
2006-08-18 11:10:00,25.75,25.77,25.72,25.75,34800.0,16.9175,16.9306,16.8978,16.9175,34800.0
2006-08-18 11:20:00,25.74,25.76,25.68,25.7,24900.0,16.9109,16.9241,16.8715,16.8846,24900.0
2006-08-18 11:30:00,25.68,25.69,25.66,25.69,17400.0,16.8715,16.8781,16.8584,16.8781,17400.0
2006-08-18 11:40:00,25.69,25.71,25.66,25.66,37500.0,16.8781,16.8912,16.8584,16.8584,37500.0
2006-08-18 11:50:00,25.66,25.68,25.65,25.65,48300.0,16.8584,16.8715,16.8518,16.8518,48300.0
2006-08-18 12:00:00,25.65,25.65,25.6,25.6,53100.0,16.8518,16.8518,16.8189,16.8189,53100.0
2006-08-18 12:10:00,25.6,25.61,25.58,25.59,50300.0,16.8189,16.8255,16.8058,16.8124,50300.0
2006-08-18 12:20:00,25.59,25.59,25.54,25.56,61700.0,16.8124,16.8124,16.7795,16.7927,61700.0
2006-08-18 12:30:00,25.56,25.59,25.53,25.55,23800.0,16.7927,16.8124,16.773,16.7861,23800.0
2006-08-18 12:40:00,25.55,25.55,25.51,25.53,31100.0,16.7861,16.7861,16.7598,16.773,31100.0
2006-08-18 12:50:00,25.55,25.55,25.52,25.52,49200.0,16.7861,16.7861,16.7664,16.7664,49200.0
2006-08-18 13:00:00,25.52,25.54,25.52,25.52,17500.0,16.7664,16.7795,16.7664,16.7664,17500.0
2006-08-18 13:10:00,25.54,25.54,25.52,25.54,32800.0,16.7795,16.7795,16.7664,16.7795,32800.0
2006-08-18 13:20:00,25.53,25.55,25.52,25.55,49500.0,16.773,16.7861,16.7664,16.7861,49500.0
2006-08-18 13:30:00,25.54,25.56,25.53,25.55,14600.0,16.7795,16.7927,16.773,16.7861,14600.0
2006-08-18 13:40:00,25.57,25.6,25.55,25.59,31100.0,16.7992,16.8189,16.7861,16.8124,31100.0
2006-08-18 13:50:00,25.6,25.63,25.59,25.63,14200.0,16.8189,16.8387,16.8124,16.8387,14200.0
2006-08-18 14:00:00,25.63,25.63,25.61,25.63,6000.0,16.8387,16.8387,16.8255,16.8387,6000.0
2006-08-18 14:10:00,25.63,25.68,25.62,25.66,17800.0,16.8387,16.8715,16.8321,16.8584,17800.0
2006-08-18 14:20:00,25.66,25.66,25.63,25.65,8500.0,16.8584,16.8584,16.8387,16.8518,8500.0
2006-08-18 14:30:00,25.65,25.67,25.65,25.66,8000.0,16.8518,16.8649,16.8518,16.8584,8000.0
2006-08-18 14:40:00,25.66,25.69,25.66,25.66,8700.0,16.8584,16.8781,16.8584,16.8584,8700.0
2006-08-18 14:50:00,25.67,25.68,25.65,25.65,8500.0,16.8649,16.8715,16.8518,16.8518,8500.0
2006-08-18 15:00:00,25.65,25.66,25.62,25.62,10300.0,16.8518,16.8584,16.8321,16.8321,10300.0
2006-08-18 15:10:00,25.63,25.65,25.62,25.65,9500.0,16.8387,16.8518,16.8321,16.8518,9500.0
2006-08-18 15:20:00,25.65,25.67,25.64,25.67,18200.0,16.8518,16.8649,16.8452,16.8649,18200.0
2006-08-18 15:30:00,25.67,25.67,25.64,25.64,29100.0,16.8649,16.8649,16.8452,16.8452,29100.0
2006-08-18 15:40:00,25.64,25.66,25.57,25.57,59900.0,16.8452,16.8584,16.7992,16.7992,59900.0
2006-08-18 15:50:00,25.59,25.6,25.54,25.57,144100.0,16.8124,16.8189,16.7795,16.7992,144100.0
2006-08-21 09:30:00,25.6,25.64,25.5,25.56,38500.0,16.8189,16.8452,16.7532,16.7927,38500.0
2006-08-21 09:40:00,25.55,25.58,25.47,25.53,21500.0,16.7861,16.8058,16.7335,16.773,21500.0
2006-08-21 09:50:00,25.53,25.6,25.49,25.52,18100.0,16.773,16.8189,16.7467,16.7664,18100.0
2006-08-21 10:00:00,25.51,25.57,25.5,25.57,15900.0,16.7598,16.7992,16.7532,16.7992,15900.0
2006-08-21 10:10:00,25.56,25.62,25.55,25.57,8500.0,16.7927,16.8321,16.7861,16.7992,8500.0
2006-08-21 10:20:00,25.57,25.61,25.55,25.55,10400.0,16.7992,16.8255,16.7861,16.7861,10400.0
2006-08-21 10:30:00,25.55,25.57,25.53,25.55,6500.0,16.7861,16.7992,16.773,16.7861,6500.0
2006-08-21 10:40:00,25.55,25.59,25.55,25.57,12600.0,16.7861,16.8124,16.7861,16.7992,12600.0
2006-08-21 10:50:00,25.57,25.58,25.57,25.57,6500.0,16.7992,16.8058,16.7992,16.7992,6500.0
2006-08-21 11:00:00,25.58,25.59,25.57,25.59,10200.0,16.8058,16.8124,16.7992,16.8124,10200.0
2006-08-21 11:10:00,25.58,25.62,25.57,25.62,12100.0,16.8058,16.8321,16.7992,16.8321,12100.0
2006-08-21 11:20:00,25.62,25.63,25.6,25.6,9600.0,16.8321,16.8387,16.8189,16.8189,9600.0
2006-08-21 11:30:00,25.6,25.62,25.58,25.58,9100.0,16.8189,16.8321,16.8058,16.8058,9100.0
2006-08-21 11:40:00,25.59,25.6,25.57,25.6,49100.0,16.8124,16.8189,16.7992,16.8189,49100.0
2006-08-21 11:50:00,25.59,25.64,25.58,25.59,23600.0,16.8124,16.8452,16.8058,16.8124,23600.0
2006-08-21 12:00:00,25.6,25.6,25.57,25.57,6600.0,16.8189,16.8189,16.7992,16.7992,6600.0
2006-08-21 12:10:00,25.56,25.6,25.53,25.58,20600.0,16.7927,16.8189,16.773,16.8058,20600.0
2006-08-21 12:20:00,25.58,25.59,25.57,25.57,6100.0,16.8058,16.8124,16.7992,16.7992,6100.0
2006-08-21 12:30:00,25.59,25.59,25.56,25.57,8500.0,16.8124,16.8124,16.7927,16.7992,8500.0
2006-08-21 12:40:00,25.56,25.57,25.54,25.56,4300.0,16.7927,16.7992,16.7795,16.7927,4300.0
2006-08-21 12:50:00,25.55,25.55,25.53,25.53,5200.0,16.7861,16.7861,16.773,16.773,5200.0
2006-08-21 13:00:00,25.52,25.53,25.51,25.52,6700.0,16.7664,16.773,16.7598,16.7664,6700.0
2006-08-21 13:10:00,25.52,25.53,25.48,25.48,12800.0,16.7664,16.773,16.7401,16.7401,12800.0
2006-08-21 13:20:00,25.5,25.51,25.49,25.49,5500.0,16.7532,16.7598,16.7467,16.7467,5500.0
2006-08-21 13:30:00,25.49,25.55,25.49,25.55,16700.0,16.7467,16.7861,16.7467,16.7861,16700.0
2006-08-21 13:40:00,25.54,25.57,25.52,25.52,12900.0,16.7795,16.7992,16.7664,16.7664,12900.0
2006-08-21 13:50:00,25.53,25.53,25.51,25.53,7800.0,16.773,16.773,16.7598,16.773,7800.0
2006-08-21 14:00:00,25.53,25.53,25.51,25.52,5900.0,16.773,16.773,16.7598,16.7664,5900.0
2006-08-21 14:10:00,25.51,25.52,25.49,25.5,21100.0,16.7598,16.7664,16.7467,16.7532,21100.0
2006-08-21 14:20:00,25.5,25.52,25.5,25.5,9800.0,16.7532,16.7664,16.7532,16.7532,9800.0
2006-08-21 14:30:00,25.5,25.52,25.49,25.51,9400.0,16.7532,16.7664,16.7467,16.7598,9400.0
2006-08-21 14:40:00,25.5,25.51,25.48,25.51,28600.0,16.7532,16.7598,16.7401,16.7598,28600.0
2006-08-21 14:50:00,25.5,25.52,25.5,25.52,13400.0,16.7532,16.7664,16.7532,16.7664,13400.0
2006-08-21 15:00:00,25.5,25.52,25.5,25.5,8900.0,16.7532,16.7664,16.7532,16.7532,8900.0
2006-08-21 15:10:00,25.51,25.52,25.5,25.5,11200.0,16.7598,16.7664,16.7532,16.7532,11200.0
2006-08-21 15:20:00,25.51,25.52,25.5,25.51,11300.0,16.7598,16.7664,16.7532,16.7598,11300.0
2006-08-21 15:30:00,25.51,25.56,25.5,25.56,34900.0,16.7598,16.7927,16.7532,16.7927,34900.0
2006-08-21 15:40:00,25.55,25.56,25.5,25.52,19300.0,16.7861,16.7927,16.7532,16.7664,19300.0
2006-08-21 15:50:00,25.53,25.54,25.49,25.53,42500.0,16.773,16.7795,16.7467,16.773,42500.0
2006-08-22 09:30:00,25.57,25.69,25.53,25.68,69400.0,16.7992,16.8781,16.773,16.8715,69400.0
2006-08-22 09:40:00,25.7,25.72,25.52,25.52,63900.0,16.8846,16.8978,16.7664,16.7664,63900.0
2006-08-22 09:50:00,25.51,25.57,25.45,25.56,34100.0,16.7598,16.7992,16.7204,16.7927,34100.0
2006-08-22 10:00:00,25.55,25.59,25.52,25.57,45200.0,16.7861,16.8124,16.7664,16.7992,45200.0
2006-08-22 10:10:00,25.57,25.62,25.56,25.6,60500.0,16.7992,16.8321,16.7927,16.8189,60500.0
2006-08-22 10:20:00,25.61,25.64,25.58,25.58,69600.0,16.8255,16.8452,16.8058,16.8058,69600.0
2006-08-22 10:30:00,25.59,25.66,25.59,25.65,26300.0,16.8124,16.8584,16.8124,16.8518,26300.0
2006-08-22 10:40:00,25.66,25.7,25.66,25.69,35900.0,16.8584,16.8846,16.8584,16.8781,35900.0
2006-08-22 10:50:00,25.69,25.7,25.65,25.65,41700.0,16.8781,16.8846,16.8518,16.8518,41700.0
2006-08-22 11:00:00,25.64,25.64,25.61,25.61,28900.0,16.8452,16.8452,16.8255,16.8255,28900.0
2006-08-22 11:10:00,25.61,25.62,25.57,25.59,62900.0,16.8255,16.8321,16.7992,16.8124,62900.0
2006-08-22 11:20:00,25.57,25.62,25.57,25.6,27300.0,16.7992,16.8321,16.7992,16.8189,27300.0
2006-08-22 11:30:00,25.6,25.62,25.6,25.61,15300.0,16.8189,16.8321,16.8189,16.8255,15300.0
2006-08-22 11:40:00,25.6,25.6,25.57,25.6,20800.0,16.8189,16.8189,16.7992,16.8189,20800.0
2006-08-22 11:50:00,25.6,25.63,25.58,25.6,17500.0,16.8189,16.8387,16.8058,16.8189,17500.0
2006-08-22 12:00:00,25.6,25.62,25.59,25.62,20800.0,16.8189,16.8321,16.8124,16.8321,20800.0
2006-08-22 12:10:00,25.6,25.62,25.6,25.61,26800.0,16.8189,16.8321,16.8189,16.8255,26800.0
2006-08-22 12:20:00,25.6,25.62,25.6,25.61,15000.0,16.8189,16.8321,16.8189,16.8255,15000.0
2006-08-22 12:30:00,25.62,25.63,25.6,25.61,27700.0,16.8321,16.8387,16.8189,16.8255,27700.0
2006-08-22 12:40:00,25.61,25.63,25.6,25.6,35200.0,16.8255,16.8387,16.8189,16.8189,35200.0
2006-08-22 12:50:00,25.6,25.62,25.58,25.6,42200.0,16.8189,16.8321,16.8058,16.8189,42200.0
2006-08-22 13:00:00,25.6,25.61,25.6,25.6,42700.0,16.8189,16.8255,16.8189,16.8189,42700.0
2006-08-22 13:10:00,25.6,25.61,25.6,25.61,18900.0,16.8189,16.8255,16.8189,16.8255,18900.0
2006-08-22 13:20:00,25.6,25.61,25.54,25.56,60800.0,16.8189,16.8255,16.7795,16.7927,60800.0
2006-08-22 13:30:00,25.55,25.58,25.53,25.55,19800.0,16.7861,16.8058,16.773,16.7861,19800.0
2006-08-22 13:40:00,25.55,25.55,25.53,25.55,37700.0,16.7861,16.7861,16.773,16.7861,37700.0
2006-08-22 13:50:00,25.55,25.59,25.54,25.57,45100.0,16.7861,16.8124,16.7795,16.7992,45100.0
2006-08-22 14:00:00,25.57,25.57,25.54,25.56,32000.0,16.7992,16.7992,16.7795,16.7927,32000.0
2006-08-22 14:10:00,25.55,25.57,25.52,25.55,218700.0,16.7861,16.7992,16.7664,16.7861,218700.0
2006-08-22 14:20:00,25.56,25.56,25.53,25.53,107000.0,16.7927,16.7927,16.773,16.773,107000.0
2006-08-22 14:30:00,25.54,25.55,25.5,25.53,42700.0,16.7795,16.7861,16.7532,16.773,42700.0
2006-08-22 14:40:00,25.54,25.55,25.52,25.54,17700.0,16.7795,16.7861,16.7664,16.7795,17700.0
2006-08-22 14:50:00,25.54,25.55,25.53,25.54,13400.0,16.7795,16.7861,16.773,16.7795,13400.0
2006-08-22 15:00:00,25.55,25.63,25.54,25.6,89700.0,16.7861,16.8387,16.7795,16.8189,89700.0
2006-08-22 15:10:00,25.6,25.64,25.54,25.54,112000.0,16.8189,16.8452,16.7795,16.7795,112000.0
2006-08-22 15:20:00,25.54,25.55,25.45,25.52,102400.0,16.7795,16.7861,16.7204,16.7664,102400.0
2006-08-22 15:30:00,25.51,25.55,25.5,25.54,36500.0,16.7598,16.7861,16.7532,16.7795,36500.0
2006-08-22 15:40:00,25.53,25.54,25.5,25.52,73100.0,16.773,16.7795,16.7532,16.7664,73100.0
2006-08-22 15:50:00,25.52,25.54,25.5,25.52,62000.0,16.7664,16.7795,16.7532,16.7664,62000.0
2006-08-23 09:30:00,25.6,25.61,25.34,25.57,55800.0,16.8189,16.8255,16.6481,16.7992,55800.0
2006-08-23 09:40:00,25.57,25.57,25.48,25.5,26400.0,16.7992,16.7992,16.7401,16.7532,26400.0
2006-08-23 09:50:00,25.5,25.56,25.5,25.53,14200.0,16.7532,16.7927,16.7532,16.773,14200.0
2006-08-23 10:00:00,25.53,25.54,25.44,25.49,23900.0,16.773,16.7795,16.7138,16.7467,23900.0
2006-08-23 10:10:00,25.48,25.53,25.45,25.48,46500.0,16.7401,16.773,16.7204,16.7401,46500.0
2006-08-23 10:20:00,25.49,25.58,25.46,25.54,76200.0,16.7467,16.8058,16.727,16.7795,76200.0
2006-08-23 10:30:00,25.54,25.55,25.48,25.49,21700.0,16.7795,16.7861,16.7401,16.7467,21700.0
2006-08-23 10:40:00,25.5,25.51,25.47,25.47,30800.0,16.7532,16.7598,16.7335,16.7335,30800.0
2006-08-23 10:50:00,25.48,25.49,25.44,25.47,26600.0,16.7401,16.7467,16.7138,16.7335,26600.0
2006-08-23 11:00:00,25.47,25.48,25.41,25.44,64400.0,16.7335,16.7401,16.6941,16.7138,64400.0
2006-08-23 11:10:00,25.43,25.45,25.42,25.45,44400.0,16.7073,16.7204,16.7007,16.7204,44400.0
2006-08-23 11:20:00,25.45,25.47,25.43,25.46,14500.0,16.7204,16.7335,16.7073,16.727,14500.0
2006-08-23 11:30:00,25.46,25.47,25.45,25.45,9000.0,16.727,16.7335,16.7204,16.7204,9000.0
2006-08-23 11:40:00,25.46,25.47,25.45,25.45,28800.0,16.727,16.7335,16.7204,16.7204,28800.0
2006-08-23 11:50:00,25.45,25.47,25.45,25.47,10700.0,16.7204,16.7335,16.7204,16.7335,10700.0
2006-08-23 12:00:00,25.47,25.49,25.46,25.48,8100.0,16.7335,16.7467,16.727,16.7401,8100.0
2006-08-23 12:10:00,25.49,25.5,25.48,25.5,17900.0,16.7467,16.7532,16.7401,16.7532,17900.0
2006-08-23 12:20:00,25.49,25.5,25.48,25.48,14700.0,16.7467,16.7532,16.7401,16.7401,14700.0
2006-08-23 12:30:00,25.5,25.5,25.48,25.5,2700.0,16.7532,16.7532,16.7401,16.7532,2700.0
2006-08-23 12:40:00,25.5,25.5,25.49,25.49,12300.0,16.7532,16.7532,16.7467,16.7467,12300.0
2006-08-23 12:50:00,25.49,25.51,25.48,25.5,9800.0,16.7467,16.7598,16.7401,16.7532,9800.0
2006-08-23 13:00:00,25.49,25.5,25.47,25.48,13800.0,16.7467,16.7532,16.7335,16.7401,13800.0
2006-08-23 13:10:00,25.48,25.49,25.47,25.47,8500.0,16.7401,16.7467,16.7335,16.7335,8500.0
2006-08-23 13:20:00,25.47,25.48,25.45,25.48,21000.0,16.7335,16.7401,16.7204,16.7401,21000.0
2006-08-23 13:30:00,25.48,25.48,25.46,25.47,9500.0,16.7401,16.7401,16.727,16.7335,9500.0
2006-08-23 13:40:00,25.47,25.48,25.46,25.47,89600.0,16.7335,16.7401,16.727,16.7335,89600.0
2006-08-23 13:50:00,25.47,25.48,25.44,25.46,95200.0,16.7335,16.7401,16.7138,16.727,95200.0
2006-08-23 14:00:00,25.45,25.47,25.44,25.46,70600.0,16.7204,16.7335,16.7138,16.727,70600.0
2006-08-23 14:10:00,25.46,25.47,25.45,25.47,34100.0,16.727,16.7335,16.7204,16.7335,34100.0
2006-08-23 14:20:00,25.46,25.48,25.46,25.47,39000.0,16.727,16.7401,16.727,16.7335,39000.0
2006-08-23 14:30:00,25.48,25.52,25.47,25.52,14400.0,16.7401,16.7664,16.7335,16.7664,14400.0
2006-08-23 14:40:00,25.51,25.52,25.48,25.51,9500.0,16.7598,16.7664,16.7401,16.7598,9500.0
2006-08-23 14:50:00,25.5,25.51,25.5,25.51,17300.0,16.7532,16.7598,16.7532,16.7598,17300.0
2006-08-23 15:00:00,25.5,25.53,25.5,25.51,19100.0,16.7532,16.773,16.7532,16.7598,19100.0
2006-08-23 15:10:00,25.51,25.52,25.42,25.47,98900.0,16.7598,16.7664,16.7007,16.7335,98900.0
2006-08-23 15:20:00,25.45,25.49,25.45,25.47,59200.0,16.7204,16.7467,16.7204,16.7335,59200.0
2006-08-23 15:30:00,25.47,25.56,25.44,25.56,71700.0,16.7335,16.7927,16.7138,16.7927,71700.0
2006-08-23 15:40:00,25.56,25.64,25.54,25.63,56200.0,16.7927,16.8452,16.7795,16.8387,56200.0
2006-08-23 15:50:00,25.65,25.68,25.57,25.6,75200.0,16.8518,16.8715,16.7992,16.8189,75200.0
2006-08-24 09:30:00,25.7,25.97,25.7,25.96,98000.0,16.8846,17.062,16.8846,17.0555,98000.0
2006-08-24 09:40:00,25.98,26.01,25.93,25.96,96700.0,17.0686,17.0883,17.0358,17.0555,96700.0
2006-08-24 09:50:00,25.95,26.0,25.93,25.96,33600.0,17.0489,17.0817,17.0358,17.0555,33600.0
2006-08-24 10:00:00,25.94,25.96,25.92,25.95,47700.0,17.0423,17.0555,17.0292,17.0489,47700.0
2006-08-24 10:10:00,25.94,25.98,25.9,25.91,36800.0,17.0423,17.0686,17.016,17.0226,36800.0
2006-08-24 10:20:00,25.91,25.93,25.85,25.86,44300.0,17.0226,17.0358,16.9832,16.9898,44300.0
2006-08-24 10:30:00,25.88,25.89,25.85,25.88,63500.0,17.0029,17.0095,16.9832,17.0029,63500.0
2006-08-24 10:40:00,25.87,25.9,25.79,25.86,60400.0,16.9963,17.016,16.9438,16.9898,60400.0
2006-08-24 10:50:00,25.86,25.87,25.83,25.84,58800.0,16.9898,16.9963,16.9701,16.9766,58800.0
2006-08-24 11:00:00,25.85,25.87,25.83,25.86,17100.0,16.9832,16.9963,16.9701,16.9898,17100.0
2006-08-24 11:10:00,25.88,25.9,25.87,25.87,21700.0,17.0029,17.016,16.9963,16.9963,21700.0
2006-08-24 11:20:00,25.87,25.89,25.85,25.86,37800.0,16.9963,17.0095,16.9832,16.9898,37800.0
2006-08-24 11:30:00,25.87,25.88,25.85,25.88,15800.0,16.9963,17.0029,16.9832,17.0029,15800.0
2006-08-24 11:40:00,25.88,25.89,25.84,25.85,20000.0,17.0029,17.0095,16.9766,16.9832,20000.0
2006-08-24 11:50:00,25.85,25.86,25.8,25.8,35600.0,16.9832,16.9898,16.9503,16.9503,35600.0
2006-08-24 12:00:00,25.79,25.8,25.76,25.76,51100.0,16.9438,16.9503,16.9241,16.9241,51100.0
2006-08-24 12:10:00,25.76,25.8,25.75,25.79,28000.0,16.9241,16.9503,16.9175,16.9438,28000.0
2006-08-24 12:20:00,25.79,25.8,25.78,25.8,15400.0,16.9438,16.9503,16.9372,16.9503,15400.0
2006-08-24 12:30:00,25.8,25.81,25.78,25.81,15200.0,16.9503,16.9569,16.9372,16.9569,15200.0
2006-08-24 12:40:00,25.8,25.81,25.77,25.77,7600.0,16.9503,16.9569,16.9306,16.9306,7600.0
2006-08-24 12:50:00,25.77,25.79,25.77,25.78,4300.0,16.9306,16.9438,16.9306,16.9372,4300.0
2006-08-24 13:00:00,25.77,25.77,25.72,25.73,20100.0,16.9306,16.9306,16.8978,16.9044,20100.0
2006-08-24 13:10:00,25.73,25.78,25.72,25.78,16500.0,16.9044,16.9372,16.8978,16.9372,16500.0
2006-08-24 13:20:00,25.78,25.81,25.76,25.81,16300.0,16.9372,16.9569,16.9241,16.9569,16300.0
2006-08-24 13:30:00,25.81,25.82,25.78,25.79,21200.0,16.9569,16.9635,16.9372,16.9438,21200.0
2006-08-24 13:40:00,25.8,25.8,25.78,25.79,11200.0,16.9503,16.9503,16.9372,16.9438,11200.0
2006-08-24 13:50:00,25.79,25.82,25.79,25.82,7600.0,16.9438,16.9635,16.9438,16.9635,7600.0
2006-08-24 14:00:00,25.81,25.86,25.81,25.85,10500.0,16.9569,16.9898,16.9569,16.9832,10500.0
2006-08-24 14:10:00,25.85,25.89,25.85,25.85,11300.0,16.9832,17.0095,16.9832,16.9832,11300.0
2006-08-24 14:20:00,25.85,25.86,25.84,25.85,13500.0,16.9832,16.9898,16.9766,16.9832,13500.0
2006-08-24 14:30:00,25.85,25.86,25.82,25.82,33700.0,16.9832,16.9898,16.9635,16.9635,33700.0
2006-08-24 14:40:00,25.82,25.83,25.8,25.81,21900.0,16.9635,16.9701,16.9503,16.9569,21900.0
2006-08-24 14:50:00,25.81,25.85,25.8,25.84,20500.0,16.9569,16.9832,16.9503,16.9766,20500.0
2006-08-24 15:00:00,25.84,25.86,25.83,25.85,16200.0,16.9766,16.9898,16.9701,16.9832,16200.0
2006-08-24 15:10:00,25.86,25.86,25.85,25.85,28200.0,16.9898,16.9898,16.9832,16.9832,28200.0
2006-08-24 15:20:00,25.85,25.85,25.79,25.81,32000.0,16.9832,16.9832,16.9438,16.9569,32000.0
2006-08-24 15:30:00,25.81,25.85,25.8,25.85,24500.0,16.9569,16.9832,16.9503,16.9832,24500.0
2006-08-24 15:40:00,25.85,25.86,25.84,25.86,33300.0,16.9832,16.9898,16.9766,16.9898,33300.0
2006-08-24 15:50:00,25.85,25.87,25.8,25.81,58500.0,16.9832,16.9963,16.9503,16.9569,58500.0
2006-08-25 09:30:00,25.75,25.83,25.66,25.69,41900.0,16.9175,16.9701,16.8584,16.8781,41900.0
2006-08-25 09:40:00,25.66,25.75,25.65,25.75,28200.0,16.8584,16.9175,16.8518,16.9175,28200.0
2006-08-25 09:50:00,25.74,25.93,25.73,25.92,47400.0,16.9109,17.0358,16.9044,17.0292,47400.0
2006-08-25 10:00:00,25.92,25.96,25.86,25.94,42100.0,17.0292,17.0555,16.9898,17.0423,42100.0
2006-08-25 10:10:00,25.91,25.92,25.85,25.89,23500.0,17.0226,17.0292,16.9832,17.0095,23500.0
2006-08-25 10:20:00,25.91,25.91,25.78,25.78,11300.0,17.0226,17.0226,16.9372,16.9372,11300.0
2006-08-25 10:30:00,25.78,25.79,25.77,25.77,6500.0,16.9372,16.9438,16.9306,16.9306,6500.0
2006-08-25 10:40:00,25.76,25.78,25.74,25.75,13000.0,16.9241,16.9372,16.9109,16.9175,13000.0
2006-08-25 10:50:00,25.75,25.76,25.74,25.74,8100.0,16.9175,16.9241,16.9109,16.9109,8100.0
2006-08-25 11:00:00,25.73,25.73,25.67,25.68,12600.0,16.9044,16.9044,16.8649,16.8715,12600.0
2006-08-25 11:10:00,25.67,25.69,25.65,25.67,13800.0,16.8649,16.8781,16.8518,16.8649,13800.0
2006-08-25 11:20:00,25.69,25.69,25.66,25.66,8900.0,16.8781,16.8781,16.8584,16.8584,8900.0
2006-08-25 11:30:00,25.66,25.73,25.64,25.72,41900.0,16.8584,16.9044,16.8452,16.8978,41900.0
2006-08-25 11:40:00,25.73,25.78,25.72,25.78,7500.0,16.9044,16.9372,16.8978,16.9372,7500.0
2006-08-25 11:50:00,25.76,25.85,25.76,25.82,23400.0,16.9241,16.9832,16.9241,16.9635,23400.0
2006-08-25 12:00:00,25.84,25.85,25.78,25.78,36300.0,16.9766,16.9832,16.9372,16.9372,36300.0
2006-08-25 12:10:00,25.78,25.8,25.76,25.79,12400.0,16.9372,16.9503,16.9241,16.9438,12400.0
2006-08-25 12:20:00,25.79,25.8,25.77,25.79,3800.0,16.9438,16.9503,16.9306,16.9438,3800.0
2006-08-25 12:30:00,25.79,25.81,25.78,25.8,5300.0,16.9438,16.9569,16.9372,16.9503,5300.0
2006-08-25 12:40:00,25.8,25.81,25.79,25.8,15400.0,16.9503,16.9569,16.9438,16.9503,15400.0
2006-08-25 12:50:00,25.79,26.0,25.79,25.93,60000.0,16.9438,17.0817,16.9438,17.0358,60000.0
2006-08-25 13:00:00,25.91,25.92,25.88,25.88,9400.0,17.0226,17.0292,17.0029,17.0029,9400.0
2006-08-25 13:10:00,25.88,25.89,25.82,25.82,14000.0,17.0029,17.0095,16.9635,16.9635,14000.0
2006-08-25 13:20:00,25.82,25.83,25.8,25.8,12000.0,16.9635,16.9701,16.9503,16.9503,12000.0
2006-08-25 13:30:00,25.8,25.81,25.75,25.75,12000.0,16.9503,16.9569,16.9175,16.9175,12000.0
2006-08-25 13:40:00,25.76,25.76,25.68,25.68,38900.0,16.9241,16.9241,16.8715,16.8715,38900.0
2006-08-25 13:50:00,25.68,25.71,25.68,25.68,22700.0,16.8715,16.8912,16.8715,16.8715,22700.0
2006-08-25 14:00:00,25.68,25.7,25.67,25.68,10000.0,16.8715,16.8846,16.8649,16.8715,10000.0
2006-08-25 14:10:00,25.68,25.68,25.65,25.67,19400.0,16.8715,16.8715,16.8518,16.8649,19400.0
2006-08-25 14:20:00,25.66,25.67,25.63,25.65,24800.0,16.8584,16.8649,16.8387,16.8518,24800.0
2006-08-25 14:30:00,25.66,25.75,25.66,25.74,78100.0,16.8584,16.9175,16.8584,16.9109,78100.0
2006-08-25 14:40:00,25.75,25.76,25.72,25.76,11400.0,16.9175,16.9241,16.8978,16.9241,11400.0
2006-08-25 14:50:00,25.76,25.77,25.75,25.76,7000.0,16.9241,16.9306,16.9175,16.9241,7000.0
2006-08-25 15:00:00,25.77,25.78,25.74,25.75,18200.0,16.9306,16.9372,16.9109,16.9175,18200.0
2006-08-25 15:10:00,25.76,25.77,25.74,25.74,20900.0,16.9241,16.9306,16.9109,16.9109,20900.0
2006-08-25 15:20:00,25.74,25.75,25.69,25.7,29000.0,16.9109,16.9175,16.8781,16.8846,29000.0
2006-08-25 15:30:00,25.69,25.74,25.69,25.73,43300.0,16.8781,16.9109,16.8781,16.9044,43300.0
2006-08-25 15:40:00,25.72,25.72,25.63,25.64,85100.0,16.8978,16.8978,16.8387,16.8452,85100.0
2006-08-25 15:50:00,25.64,25.69,25.64,25.67,50300.0,16.8452,16.8781,16.8452,16.8649,50300.0
2006-08-28 09:30:00,25.65,25.69,25.57,25.66,38100.0,16.8518,16.8781,16.7992,16.8584,38100.0
2006-08-28 09:40:00,25.66,25.8,25.66,25.7,29000.0,16.8584,16.9503,16.8584,16.8846,29000.0
2006-08-28 09:50:00,25.7,25.86,25.66,25.86,15600.0,16.8846,16.9898,16.8584,16.9898,15600.0
2006-08-28 10:00:00,25.86,25.95,25.79,25.82,26300.0,16.9898,17.0489,16.9438,16.9635,26300.0
2006-08-28 10:10:00,25.83,25.85,25.82,25.84,23100.0,16.9701,16.9832,16.9635,16.9766,23100.0
2006-08-28 10:20:00,25.84,25.91,25.84,25.89,16100.0,16.9766,17.0226,16.9766,17.0095,16100.0
2006-08-28 10:30:00,25.89,25.92,25.89,25.9,22100.0,17.0095,17.0292,17.0095,17.016,22100.0
2006-08-28 10:40:00,25.91,25.92,25.88,25.9,8100.0,17.0226,17.0292,17.0029,17.016,8100.0
2006-08-28 10:50:00,25.89,25.92,25.87,25.92,17300.0,17.0095,17.0292,16.9963,17.0292,17300.0
2006-08-28 11:00:00,25.91,25.93,25.89,25.89,27900.0,17.0226,17.0358,17.0095,17.0095,27900.0
2006-08-28 11:10:00,25.91,25.92,25.9,25.92,15100.0,17.0226,17.0292,17.016,17.0292,15100.0
2006-08-28 11:20:00,25.91,25.91,25.81,25.84,23800.0,17.0226,17.0226,16.9569,16.9766,23800.0
2006-08-28 11:30:00,25.87,25.87,25.81,25.83,10500.0,16.9963,16.9963,16.9569,16.9701,10500.0
2006-08-28 11:40:00,25.83,25.89,25.82,25.89,17500.0,16.9701,17.0095,16.9635,17.0095,17500.0
2006-08-28 11:50:00,25.89,25.95,25.89,25.9,28900.0,17.0095,17.0489,17.0095,17.016,28900.0
2006-08-28 12:00:00,25.91,25.92,25.88,25.89,9800.0,17.0226,17.0292,17.0029,17.0095,9800.0
2006-08-28 12:10:00,25.89,25.92,25.88,25.92,13200.0,17.0095,17.0292,17.0029,17.0292,13200.0
2006-08-28 12:20:00,25.91,25.92,25.87,25.87,16800.0,17.0226,17.0292,16.9963,16.9963,16800.0
2006-08-28 12:30:00,25.89,25.92,25.87,25.92,12200.0,17.0095,17.0292,16.9963,17.0292,12200.0
2006-08-28 12:40:00,25.91,25.93,25.87,25.91,18800.0,17.0226,17.0358,16.9963,17.0226,18800.0
2006-08-28 12:50:00,25.9,25.9,25.87,25.87,12300.0,17.016,17.016,16.9963,16.9963,12300.0
2006-08-28 13:00:00,25.88,25.92,25.87,25.91,21600.0,17.0029,17.0292,16.9963,17.0226,21600.0
2006-08-28 13:10:00,25.91,25.94,25.91,25.94,13700.0,17.0226,17.0423,17.0226,17.0423,13700.0
2006-08-28 13:20:00,25.94,25.94,25.9,25.92,13500.0,17.0423,17.0423,17.016,17.0292,13500.0
2006-08-28 13:30:00,25.92,25.93,25.9,25.93,11900.0,17.0292,17.0358,17.016,17.0358,11900.0
2006-08-28 13:40:00,25.93,26.04,25.92,26.02,640000.0,17.0358,17.108,17.0292,17.0949,640000.0
2006-08-28 13:50:00,26.02,26.09,26.01,26.09,18600.0,17.0949,17.1409,17.0883,17.1409,18600.0
2006-08-28 14:00:00,26.08,26.09,26.0,26.01,27400.0,17.1343,17.1409,17.0817,17.0883,27400.0
2006-08-28 14:10:00,26.01,26.02,25.96,25.98,13700.0,17.0883,17.0949,17.0555,17.0686,13700.0
2006-08-28 14:20:00,25.98,26.0,25.98,25.99,16700.0,17.0686,17.0817,17.0686,17.0752,16700.0
2006-08-28 14:30:00,25.99,26.02,25.97,26.02,25900.0,17.0752,17.0949,17.062,17.0949,25900.0
2006-08-28 14:40:00,26.02,26.04,26.02,26.03,11000.0,17.0949,17.108,17.0949,17.1015,11000.0
2006-08-28 14:50:00,26.03,26.05,26.02,26.03,25700.0,17.1015,17.1146,17.0949,17.1015,25700.0
2006-08-28 15:00:00,26.03,26.05,26.0,26.02,27600.0,17.1015,17.1146,17.0817,17.0949,27600.0
2006-08-28 15:10:00,26.02,26.02,25.97,25.99,19800.0,17.0949,17.0949,17.062,17.0752,19800.0
2006-08-28 15:20:00,25.98,26.0,25.96,25.97,27400.0,17.0686,17.0817,17.0555,17.062,27400.0
2006-08-28 15:30:00,25.97,26.03,25.97,26.02,40500.0,17.062,17.1015,17.062,17.0949,40500.0
2006-08-28 15:40:00,26.02,26.04,26.01,26.02,40500.0,17.0949,17.108,17.0883,17.0949,40500.0
2006-08-28 15:50:00,26.02,26.03,25.99,26.01,58100.0,17.0949,17.1015,17.0752,17.0883,58100.0
2006-08-29 09:30:00,26.02,26.12,26.01,26.09,53200.0,17.0949,17.1606,17.0883,17.1409,53200.0
2006-08-29 09:40:00,26.1,26.12,26.04,26.04,26600.0,17.1474,17.1606,17.108,17.108,26600.0
2006-08-29 09:50:00,26.04,26.04,26.0,26.0,24400.0,17.108,17.108,17.0817,17.0817,24400.0
2006-08-29 10:00:00,26.0,26.01,25.95,25.95,79600.0,17.0817,17.0883,17.0489,17.0489,79600.0
2006-08-29 10:10:00,25.94,26.0,25.93,26.0,99800.0,17.0423,17.0817,17.0358,17.0817,99800.0
2006-08-29 10:20:00,26.0,26.05,25.92,25.92,25700.0,17.0817,17.1146,17.0292,17.0292,25700.0
2006-08-29 10:30:00,25.93,25.99,25.92,25.98,39700.0,17.0358,17.0752,17.0292,17.0686,39700.0
2006-08-29 10:40:00,25.98,26.0,25.96,25.98,19100.0,17.0686,17.0817,17.0555,17.0686,19100.0
2006-08-29 10:50:00,25.98,26.0,25.93,25.94,14000.0,17.0686,17.0817,17.0358,17.0423,14000.0
2006-08-29 11:00:00,25.93,25.99,25.92,25.99,48600.0,17.0358,17.0752,17.0292,17.0752,48600.0
2006-08-29 11:10:00,25.99,26.0,25.97,25.99,24700.0,17.0752,17.0817,17.062,17.0752,24700.0
2006-08-29 11:20:00,26.0,26.0,25.96,25.98,120200.0,17.0817,17.0817,17.0555,17.0686,120200.0
2006-08-29 11:30:00,25.98,25.98,25.91,25.91,12400.0,17.0686,17.0686,17.0226,17.0226,12400.0
2006-08-29 11:40:00,25.92,25.96,25.91,25.95,30100.0,17.0292,17.0555,17.0226,17.0489,30100.0
2006-08-29 11:50:00,25.96,25.99,25.96,25.98,20900.0,17.0555,17.0752,17.0555,17.0686,20900.0
2006-08-29 12:00:00,25.99,25.99,25.92,25.93,12100.0,17.0752,17.0752,17.0292,17.0358,12100.0
2006-08-29 12:10:00,25.93,25.95,25.92,25.93,79300.0,17.0358,17.0489,17.0292,17.0358,79300.0
2006-08-29 12:20:00,25.93,25.94,25.87,25.87,275500.0,17.0358,17.0423,16.9963,16.9963,275500.0
2006-08-29 12:30:00,25.87,25.87,25.81,25.84,17400.0,16.9963,16.9963,16.9569,16.9766,17400.0
2006-08-29 12:40:00,25.81,25.82,25.79,25.8,21200.0,16.9569,16.9635,16.9438,16.9503,21200.0
2006-08-29 12:50:00,25.79,25.8,25.76,25.79,33800.0,16.9438,16.9503,16.9241,16.9438,33800.0
2006-08-29 13:00:00,25.77,25.78,25.74,25.77,37300.0,16.9306,16.9372,16.9109,16.9306,37300.0
2006-08-29 13:10:00,25.76,25.81,25.76,25.8,27400.0,16.9241,16.9569,16.9241,16.9503,27400.0
2006-08-29 13:20:00,25.79,25.82,25.79,25.79,67400.0,16.9438,16.9635,16.9438,16.9438,67400.0
2006-08-29 13:30:00,25.78,25.82,25.76,25.82,40300.0,16.9372,16.9635,16.9241,16.9635,40300.0
2006-08-29 13:40:00,25.81,25.81,25.78,25.8,16400.0,16.9569,16.9569,16.9372,16.9503,16400.0
2006-08-29 13:50:00,25.8,25.8,25.75,25.76,26700.0,16.9503,16.9503,16.9175,16.9241,26700.0
2006-08-29 14:00:00,25.75,25.76,25.65,25.7,93200.0,16.9175,16.9241,16.8518,16.8846,93200.0
2006-08-29 14:10:00,25.7,25.82,25.7,25.79,37100.0,16.8846,16.9635,16.8846,16.9438,37100.0
2006-08-29 14:20:00,25.79,25.82,25.78,25.8,30400.0,16.9438,16.9635,16.9372,16.9503,30400.0
2006-08-29 14:30:00,25.8,25.85,25.8,25.84,46200.0,16.9503,16.9832,16.9503,16.9766,46200.0
2006-08-29 14:40:00,25.84,25.85,25.77,25.79,54900.0,16.9766,16.9832,16.9306,16.9438,54900.0
2006-08-29 14:50:00,25.79,25.79,25.72,25.73,64500.0,16.9438,16.9438,16.8978,16.9044,64500.0
2006-08-29 15:00:00,25.73,25.76,25.67,25.68,66700.0,16.9044,16.9241,16.8649,16.8715,66700.0
2006-08-29 15:10:00,25.68,25.76,25.66,25.74,61700.0,16.8715,16.9241,16.8584,16.9109,61700.0
2006-08-29 15:20:00,25.74,25.83,25.74,25.79,68200.0,16.9109,16.9701,16.9109,16.9438,68200.0
2006-08-29 15:30:00,25.79,25.81,25.77,25.77,105000.0,16.9438,16.9569,16.9306,16.9306,105000.0
2006-08-29 15:40:00,25.75,25.76,25.69,25.7,80600.0,16.9175,16.9241,16.8781,16.8846,80600.0
2006-08-29 15:50:00,25.71,25.85,25.7,25.82,140300.0,16.8912,16.9832,16.8846,16.9635,140300.0
2006-08-30 09:30:00,25.93,26.11,25.88,26.09,53400.0,17.0358,17.154,17.0029,17.1409,53400.0
2006-08-30 09:40:00,26.1,26.29,26.03,26.28,70000.0,17.1474,17.2723,17.1015,17.2657,70000.0
2006-08-30 09:50:00,26.28,26.28,26.08,26.11,58500.0,17.2657,17.2657,17.1343,17.154,58500.0
2006-08-30 10:00:00,26.11,26.21,26.1,26.2,86200.0,17.154,17.2197,17.1474,17.2131,86200.0
2006-08-30 10:10:00,26.21,26.27,26.18,26.21,61900.0,17.2197,17.2591,17.2,17.2197,61900.0
2006-08-30 10:20:00,26.2,26.22,26.17,26.2,50200.0,17.2131,17.2263,17.1934,17.2131,50200.0
2006-08-30 10:30:00,26.2,26.37,26.2,26.32,87500.0,17.2131,17.3248,17.2131,17.292,87500.0
2006-08-30 10:40:00,26.31,26.37,26.3,26.33,70300.0,17.2854,17.3248,17.2788,17.2986,70300.0
2006-08-30 10:50:00,26.33,26.33,26.26,26.3,31900.0,17.2986,17.2986,17.2526,17.2788,31900.0
2006-08-30 11:00:00,26.3,26.33,26.3,26.33,32600.0,17.2788,17.2986,17.2788,17.2986,32600.0
2006-08-30 11:10:00,26.33,26.33,26.3,26.31,29300.0,17.2986,17.2986,17.2788,17.2854,29300.0
2006-08-30 11:20:00,26.3,26.37,26.3,26.37,46100.0,17.2788,17.3248,17.2788,17.3248,46100.0
2006-08-30 11:30:00,26.38,26.41,26.34,26.35,71600.0,17.3314,17.3511,17.3051,17.3117,71600.0
2006-08-30 11:40:00,26.35,26.4,26.34,26.37,153000.0,17.3117,17.3445,17.3051,17.3248,153000.0
2006-08-30 11:50:00,26.35,26.39,26.35,26.38,13800.0,17.3117,17.338,17.3117,17.3314,13800.0
2006-08-30 12:00:00,26.37,26.38,26.36,26.38,17900.0,17.3248,17.3314,17.3183,17.3314,17900.0
2006-08-30 12:10:00,26.38,26.41,26.37,26.37,66600.0,17.3314,17.3511,17.3248,17.3248,66600.0
2006-08-30 12:20:00,26.37,26.38,26.33,26.34,55700.0,17.3248,17.3314,17.2986,17.3051,55700.0
2006-08-30 12:30:00,26.33,26.42,26.32,26.42,65000.0,17.2986,17.3577,17.292,17.3577,65000.0
2006-08-30 12:40:00,26.42,26.43,26.38,26.39,59900.0,17.3577,17.3642,17.3314,17.338,59900.0
2006-08-30 12:50:00,26.38,26.45,26.38,26.43,59000.0,17.3314,17.3774,17.3314,17.3642,59000.0
2006-08-30 13:00:00,26.42,26.47,26.41,26.46,50600.0,17.3577,17.3905,17.3511,17.384,50600.0
2006-08-30 13:10:00,26.45,26.46,26.42,26.43,12200.0,17.3774,17.384,17.3577,17.3642,12200.0
2006-08-30 13:20:00,26.42,26.43,26.4,26.42,34000.0,17.3577,17.3642,17.3445,17.3577,34000.0
2006-08-30 13:30:00,26.43,26.47,26.42,26.46,19300.0,17.3642,17.3905,17.3577,17.384,19300.0
2006-08-30 13:40:00,26.46,26.48,26.44,26.47,55800.0,17.384,17.3971,17.3708,17.3905,55800.0
2006-08-30 13:50:00,26.48,26.48,26.44,26.45,20100.0,17.3971,17.3971,17.3708,17.3774,20100.0
2006-08-30 14:00:00,26.44,26.45,26.42,26.44,25500.0,17.3708,17.3774,17.3577,17.3708,25500.0
2006-08-30 14:10:00,26.44,26.44,26.41,26.41,29900.0,17.3708,17.3708,17.3511,17.3511,29900.0
2006-08-30 14:20:00,26.42,26.43,26.41,26.42,20400.0,17.3577,17.3642,17.3511,17.3577,20400.0
2006-08-30 14:30:00,26.42,26.42,26.4,26.4,21100.0,17.3577,17.3577,17.3445,17.3445,21100.0
2006-08-30 14:40:00,26.41,26.42,26.37,26.42,27500.0,17.3511,17.3577,17.3248,17.3577,27500.0
2006-08-30 14:50:00,26.41,26.42,26.37,26.39,47500.0,17.3511,17.3577,17.3248,17.338,47500.0
2006-08-30 15:00:00,26.39,26.4,26.37,26.39,22600.0,17.338,17.3445,17.3248,17.338,22600.0
2006-08-30 15:10:00,26.39,26.39,26.36,26.37,27000.0,17.338,17.338,17.3183,17.3248,27000.0
2006-08-30 15:20:00,26.37,26.39,26.37,26.38,28500.0,17.3248,17.338,17.3248,17.3314,28500.0
2006-08-30 15:30:00,26.38,26.42,26.37,26.42,59800.0,17.3314,17.3577,17.3248,17.3577,59800.0
2006-08-30 15:40:00,26.42,26.43,26.39,26.4,64700.0,17.3577,17.3642,17.338,17.3445,64700.0
2006-08-30 15:50:00,26.4,26.42,26.36,26.36,99500.0,17.3445,17.3577,17.3183,17.3183,99500.0
2006-08-31 09:30:00,26.24,26.3,26.1,26.25,82500.0,17.2394,17.2788,17.1474,17.246,82500.0
2006-08-31 09:40:00,26.26,26.39,26.26,26.32,82900.0,17.2526,17.338,17.2526,17.292,82900.0
2006-08-31 09:50:00,26.34,26.36,26.27,26.34,26300.0,17.3051,17.3183,17.2591,17.3051,26300.0
2006-08-31 10:00:00,26.34,26.41,26.33,26.4,28900.0,17.3051,17.3511,17.2986,17.3445,28900.0
2006-08-31 10:10:00,26.4,26.42,26.3,26.3,168100.0,17.3445,17.3577,17.2788,17.2788,168100.0
2006-08-31 10:20:00,26.31,26.31,26.17,26.18,27800.0,17.2854,17.2854,17.1934,17.2,27800.0
2006-08-31 10:30:00,26.17,26.17,26.12,26.14,37900.0,17.1934,17.1934,17.1606,17.1737,37900.0
2006-08-31 10:40:00,26.15,26.16,26.1,26.11,17300.0,17.1803,17.1869,17.1474,17.154,17300.0
2006-08-31 10:50:00,26.11,26.13,26.08,26.1,30300.0,17.154,17.1672,17.1343,17.1474,30300.0
2006-08-31 11:00:00,26.1,26.13,26.1,26.12,27300.0,17.1474,17.1672,17.1474,17.1606,27300.0
2006-08-31 11:10:00,26.11,26.12,26.09,26.1,24100.0,17.154,17.1606,17.1409,17.1474,24100.0
2006-08-31 11:20:00,26.1,26.16,26.1,26.1,23600.0,17.1474,17.1869,17.1474,17.1474,23600.0
2006-08-31 11:30:00,26.11,26.13,26.06,26.09,39100.0,17.154,17.1672,17.1212,17.1409,39100.0
2006-08-31 11:40:00,26.09,26.12,26.07,26.11,18800.0,17.1409,17.1606,17.1277,17.154,18800.0
2006-08-31 11:50:00,26.11,26.14,26.1,26.1,16800.0,17.154,17.1737,17.1474,17.1474,16800.0
2006-08-31 12:00:00,26.1,26.15,26.09,26.12,25200.0,17.1474,17.1803,17.1409,17.1606,25200.0
2006-08-31 12:10:00,26.14,26.14,26.06,26.06,16500.0,17.1737,17.1737,17.1212,17.1212,16500.0
2006-08-31 12:20:00,26.07,26.09,26.05,26.09,19100.0,17.1277,17.1409,17.1146,17.1409,19100.0
2006-08-31 12:30:00,26.09,26.1,26.07,26.08,27100.0,17.1409,17.1474,17.1277,17.1343,27100.0
2006-08-31 12:40:00,26.09,26.1,26.08,26.08,17800.0,17.1409,17.1474,17.1343,17.1343,17800.0
2006-08-31 12:50:00,26.08,26.1,26.03,26.04,43100.0,17.1343,17.1474,17.1015,17.108,43100.0
2006-08-31 13:00:00,26.04,26.1,26.03,26.1,53000.0,17.108,17.1474,17.1015,17.1474,53000.0
2006-08-31 13:10:00,26.1,26.13,26.08,26.1,21300.0,17.1474,17.1672,17.1343,17.1474,21300.0
2006-08-31 13:20:00,26.11,26.13,26.09,26.13,14700.0,17.154,17.1672,17.1409,17.1672,14700.0
2006-08-31 13:30:00,26.12,26.2,26.11,26.2,22700.0,17.1606,17.2131,17.154,17.2131,22700.0
2006-08-31 13:40:00,26.19,26.2,26.16,26.16,17600.0,17.2066,17.2131,17.1869,17.1869,17600.0
2006-08-31 13:50:00,26.17,26.17,26.14,26.16,20100.0,17.1934,17.1934,17.1737,17.1869,20100.0
2006-08-31 14:00:00,26.17,26.18,26.11,26.16,35600.0,17.1934,17.2,17.154,17.1869,35600.0
2006-08-31 14:10:00,26.17,26.23,26.17,26.22,29300.0,17.1934,17.2329,17.1934,17.2263,29300.0
2006-08-31 14:20:00,26.22,26.23,26.2,26.2,24300.0,17.2263,17.2329,17.2131,17.2131,24300.0
2006-08-31 14:30:00,26.19,26.22,26.19,26.21,19600.0,17.2066,17.2263,17.2066,17.2197,19600.0
2006-08-31 14:40:00,26.21,26.27,26.21,26.26,23000.0,17.2197,17.2591,17.2197,17.2526,23000.0
2006-08-31 14:50:00,26.25,26.3,26.25,26.25,28600.0,17.246,17.2788,17.246,17.246,28600.0
2006-08-31 15:00:00,26.25,26.26,26.22,26.22,25000.0,17.246,17.2526,17.2263,17.2263,25000.0
2006-08-31 15:10:00,26.22,26.24,26.22,26.22,18600.0,17.2263,17.2394,17.2263,17.2263,18600.0
2006-08-31 15:20:00,26.22,26.24,26.21,26.23,28300.0,17.2263,17.2394,17.2197,17.2329,28300.0
2006-08-31 15:30:00,26.23,26.23,26.19,26.19,46600.0,17.2329,17.2329,17.2066,17.2066,46600.0
2006-08-31 15:40:00,26.19,26.23,26.14,26.15,61700.0,17.2066,17.2329,17.1737,17.1803,61700.0
2006-08-31 15:50:00,26.15,26.21,26.12,26.17,122800.0,17.1803,17.2197,17.1606,17.1934,122800.0
2006-09-01 09:30:00,26.34,26.37,26.2,26.35,77300.0,17.3051,17.3248,17.2131,17.3117,77300.0
2006-09-01 09:40:00,26.36,26.45,26.33,26.43,16900.0,17.3183,17.3774,17.2986,17.3642,16900.0
2006-09-01 09:50:00,26.43,26.47,26.38,26.47,20300.0,17.3642,17.3905,17.3314,17.3905,20300.0
2006-09-01 10:00:00,26.47,26.47,26.36,26.39,28000.0,17.3905,17.3905,17.3183,17.338,28000.0
2006-09-01 10:10:00,26.39,26.47,26.35,26.46,43900.0,17.338,17.3905,17.3117,17.384,43900.0
2006-09-01 10:20:00,26.45,26.47,26.42,26.44,14500.0,17.3774,17.3905,17.3577,17.3708,14500.0
2006-09-01 10:30:00,26.44,26.45,26.4,26.41,19800.0,17.3708,17.3774,17.3445,17.3511,19800.0
2006-09-01 10:40:00,26.41,26.44,26.41,26.44,19900.0,17.3511,17.3708,17.3511,17.3708,19900.0
2006-09-01 10:50:00,26.43,26.45,26.42,26.43,14900.0,17.3642,17.3774,17.3577,17.3642,14900.0
2006-09-01 11:00:00,26.43,26.43,26.31,26.31,30400.0,17.3642,17.3642,17.2854,17.2854,30400.0
2006-09-01 11:10:00,26.31,26.32,26.16,26.16,47500.0,17.2854,17.292,17.1869,17.1869,47500.0
2006-09-01 11:20:00,26.17,26.18,26.15,26.17,18600.0,17.1934,17.2,17.1803,17.1934,18600.0
2006-09-01 11:30:00,26.16,26.22,26.16,26.21,23400.0,17.1869,17.2263,17.1869,17.2197,23400.0
2006-09-01 11:40:00,26.22,26.28,26.21,26.28,6700.0,17.2263,17.2657,17.2197,17.2657,6700.0
2006-09-01 11:50:00,26.28,26.33,26.28,26.33,8100.0,17.2657,17.2986,17.2657,17.2986,8100.0
2006-09-01 12:00:00,26.34,26.34,26.29,26.3,15300.0,17.3051,17.3051,17.2723,17.2788,15300.0
2006-09-01 12:10:00,26.31,26.31,26.29,26.31,6600.0,17.2854,17.2854,17.2723,17.2854,6600.0
2006-09-01 12:20:00,26.31,26.35,26.3,26.35,11600.0,17.2854,17.3117,17.2788,17.3117,11600.0
2006-09-01 12:30:00,26.34,26.37,26.33,26.36,10000.0,17.3051,17.3248,17.2986,17.3183,10000.0
2006-09-01 12:40:00,26.37,26.39,26.35,26.38,15600.0,17.3248,17.338,17.3117,17.3314,15600.0
2006-09-01 12:50:00,26.37,26.4,26.37,26.4,11400.0,17.3248,17.3445,17.3248,17.3445,11400.0
2006-09-01 13:00:00,26.39,26.42,26.39,26.4,9300.0,17.338,17.3577,17.338,17.3445,9300.0
2006-09-01 13:10:00,26.4,26.4,26.39,26.4,7900.0,17.3445,17.3445,17.338,17.3445,7900.0
2006-09-01 13:20:00,26.39,26.4,26.39,26.4,6200.0,17.338,17.3445,17.338,17.3445,6200.0
2006-09-01 13:30:00,26.39,26.4,26.36,26.36,14700.0,17.338,17.3445,17.3183,17.3183,14700.0
2006-09-01 13:40:00,26.37,26.38,26.34,26.34,10400.0,17.3248,17.3314,17.3051,17.3051,10400.0
2006-09-01 13:50:00,26.34,26.35,26.3,26.3,18500.0,17.3051,17.3117,17.2788,17.2788,18500.0
2006-09-01 14:00:00,26.31,26.32,26.26,26.29,24500.0,17.2854,17.292,17.2526,17.2723,24500.0
2006-09-01 14:10:00,26.28,26.29,26.25,26.26,17600.0,17.2657,17.2723,17.246,17.2526,17600.0
2006-09-01 14:20:00,26.26,26.3,26.25,26.3,5300.0,17.2526,17.2788,17.246,17.2788,5300.0
2006-09-01 14:30:00,26.3,26.3,26.26,26.26,14300.0,17.2788,17.2788,17.2526,17.2526,14300.0
2006-09-01 14:40:00,26.27,26.3,26.26,26.29,6300.0,17.2591,17.2788,17.2526,17.2723,6300.0
2006-09-01 14:50:00,26.3,26.3,26.25,26.27,14000.0,17.2788,17.2788,17.246,17.2591,14000.0
2006-09-01 15:00:00,26.27,26.28,26.26,26.27,9400.0,17.2591,17.2657,17.2526,17.2591,9400.0
2006-09-01 15:10:00,26.28,26.3,26.27,26.29,7700.0,17.2657,17.2788,17.2591,17.2723,7700.0
2006-09-01 15:20:00,26.3,26.31,26.29,26.31,10100.0,17.2788,17.2854,17.2723,17.2854,10100.0
2006-09-01 15:30:00,26.3,26.31,26.28,26.29,17100.0,17.2788,17.2854,17.2657,17.2723,17100.0
2006-09-01 15:40:00,26.29,26.3,26.26,26.29,39500.0,17.2723,17.2788,17.2526,17.2723,39500.0
2006-09-01 15:50:00,26.29,26.31,26.28,26.29,33800.0,17.2723,17.2854,17.2657,17.2723,33800.0
2006-09-05 09:30:00,26.31,26.38,26.25,26.36,27100.0,17.2854,17.3314,17.246,17.3183,27100.0
2006-09-05 09:40:00,26.35,26.44,26.26,26.36,85400.0,17.3117,17.3708,17.2526,17.3183,85400.0
2006-09-05 09:50:00,26.37,26.38,26.31,26.33,17200.0,17.3248,17.3314,17.2854,17.2986,17200.0
2006-09-05 10:00:00,26.32,26.32,26.26,26.28,32400.0,17.292,17.292,17.2526,17.2657,32400.0
2006-09-05 10:10:00,26.29,26.29,26.18,26.2,11500.0,17.2723,17.2723,17.2,17.2131,11500.0
2006-09-05 10:20:00,26.2,26.23,26.16,26.19,12200.0,17.2131,17.2329,17.1869,17.2066,12200.0
2006-09-05 10:30:00,26.18,26.22,26.17,26.22,24000.0,17.2,17.2263,17.1934,17.2263,24000.0
2006-09-05 10:40:00,26.23,26.27,26.17,26.18,46600.0,17.2329,17.2591,17.1934,17.2,46600.0
2006-09-05 10:50:00,26.17,26.2,26.17,26.19,17300.0,17.1934,17.2131,17.1934,17.2066,17300.0
2006-09-05 11:00:00,26.18,26.2,26.16,26.19,17300.0,17.2,17.2131,17.1869,17.2066,17300.0
2006-09-05 11:10:00,26.19,26.2,26.17,26.19,27100.0,17.2066,17.2131,17.1934,17.2066,27100.0
2006-09-05 11:20:00,26.19,26.24,26.18,26.22,44600.0,17.2066,17.2394,17.2,17.2263,44600.0
2006-09-05 11:30:00,26.22,26.24,26.2,26.23,20600.0,17.2263,17.2394,17.2131,17.2329,20600.0
2006-09-05 11:40:00,26.23,26.27,26.2,26.27,22400.0,17.2329,17.2591,17.2131,17.2591,22400.0
2006-09-05 11:50:00,26.25,26.28,26.22,26.22,23400.0,17.246,17.2657,17.2263,17.2263,23400.0
2006-09-05 12:00:00,26.24,26.24,26.19,26.21,20900.0,17.2394,17.2394,17.2066,17.2197,20900.0
2006-09-05 12:10:00,26.22,26.22,26.15,26.16,16800.0,17.2263,17.2263,17.1803,17.1869,16800.0
2006-09-05 12:20:00,26.17,26.25,26.16,26.2,48700.0,17.1934,17.246,17.1869,17.2131,48700.0
2006-09-05 12:30:00,26.2,26.23,26.17,26.19,42900.0,17.2131,17.2329,17.1934,17.2066,42900.0
2006-09-05 12:40:00,26.19,26.2,26.18,26.19,33400.0,17.2066,17.2131,17.2,17.2066,33400.0
2006-09-05 12:50:00,26.2,26.25,26.18,26.25,70900.0,17.2131,17.246,17.2,17.246,70900.0
2006-09-05 13:00:00,26.24,26.31,26.15,26.16,99200.0,17.2394,17.2854,17.1803,17.1869,99200.0
2006-09-05 13:10:00,26.16,26.21,26.15,26.15,20800.0,17.1869,17.2197,17.1803,17.1803,20800.0
2006-09-05 13:20:00,26.16,26.18,26.14,26.15,33300.0,17.1869,17.2,17.1737,17.1803,33300.0
2006-09-05 13:30:00,26.16,26.16,26.1,26.12,25900.0,17.1869,17.1869,17.1474,17.1606,25900.0
2006-09-05 13:40:00,26.14,26.14,26.11,26.11,7000.0,17.1737,17.1737,17.154,17.154,7000.0
2006-09-05 13:50:00,26.13,26.13,26.1,26.12,22600.0,17.1672,17.1672,17.1474,17.1606,22600.0
2006-09-05 14:00:00,26.11,26.22,26.1,26.19,100600.0,17.154,17.2263,17.1474,17.2066,100600.0
2006-09-05 14:10:00,26.19,26.23,26.19,26.2,85600.0,17.2066,17.2329,17.2066,17.2131,85600.0
2006-09-05 14:20:00,26.2,26.21,26.18,26.19,10100.0,17.2131,17.2197,17.2,17.2066,10100.0
2006-09-05 14:30:00,26.2,26.29,26.18,26.27,35200.0,17.2131,17.2723,17.2,17.2591,35200.0
2006-09-05 14:40:00,26.28,26.33,26.25,26.26,64000.0,17.2657,17.2986,17.246,17.2526,64000.0
2006-09-05 14:50:00,26.26,26.28,26.25,26.28,22400.0,17.2526,17.2657,17.246,17.2657,22400.0
2006-09-05 15:00:00,26.26,26.28,26.25,26.28,20200.0,17.2526,17.2657,17.246,17.2657,20200.0
2006-09-05 15:10:00,26.27,26.32,26.26,26.28,64000.0,17.2591,17.292,17.2526,17.2657,64000.0
2006-09-05 15:20:00,26.27,26.29,26.27,26.27,32300.0,17.2591,17.2723,17.2591,17.2591,32300.0
2006-09-05 15:30:00,26.27,26.31,26.24,26.28,95800.0,17.2591,17.2854,17.2394,17.2657,95800.0
2006-09-05 15:40:00,26.28,26.3,26.26,26.28,39900.0,17.2657,17.2788,17.2526,17.2657,39900.0
2006-09-05 15:50:00,26.28,26.29,26.26,26.28,31100.0,17.2657,17.2723,17.2526,17.2657,31100.0
2006-09-06 09:30:00,26.21,26.39,26.18,26.38,50300.0,17.2197,17.338,17.2,17.3314,50300.0
2006-09-06 09:40:00,26.38,26.39,26.25,26.28,49500.0,17.3314,17.338,17.246,17.2657,49500.0
2006-09-06 09:50:00,26.27,26.34,26.21,26.34,27600.0,17.2591,17.3051,17.2197,17.3051,27600.0
2006-09-06 10:00:00,26.32,26.4,26.32,26.35,28100.0,17.292,17.3445,17.292,17.3117,28100.0
2006-09-06 10:10:00,26.35,26.46,26.29,26.46,125100.0,17.3117,17.384,17.2723,17.384,125100.0
2006-09-06 10:20:00,26.47,26.48,26.43,26.44,32100.0,17.3905,17.3971,17.3642,17.3708,32100.0
2006-09-06 10:30:00,26.44,26.45,26.33,26.35,21200.0,17.3708,17.3774,17.2986,17.3117,21200.0
2006-09-06 10:40:00,26.33,26.36,26.28,26.32,34300.0,17.2986,17.3183,17.2657,17.292,34300.0
2006-09-06 10:50:00,26.33,26.33,26.24,26.28,76600.0,17.2986,17.2986,17.2394,17.2657,76600.0
2006-09-06 11:00:00,26.28,26.36,26.26,26.35,34900.0,17.2657,17.3183,17.2526,17.3117,34900.0
2006-09-06 11:10:00,26.35,26.36,26.31,26.32,16200.0,17.3117,17.3183,17.2854,17.292,16200.0
2006-09-06 11:20:00,26.33,26.35,26.28,26.34,74900.0,17.2986,17.3117,17.2657,17.3051,74900.0
2006-09-06 11:30:00,26.34,26.35,26.26,26.34,72500.0,17.3051,17.3117,17.2526,17.3051,72500.0
2006-09-06 11:40:00,26.34,26.35,26.31,26.33,12900.0,17.3051,17.3117,17.2854,17.2986,12900.0
2006-09-06 11:50:00,26.32,26.35,26.3,26.3,46200.0,17.292,17.3117,17.2788,17.2788,46200.0
2006-09-06 12:00:00,26.3,26.32,26.23,26.31,75400.0,17.2788,17.292,17.2329,17.2854,75400.0
2006-09-06 12:10:00,26.31,26.32,26.29,26.3,12100.0,17.2854,17.292,17.2723,17.2788,12100.0
2006-09-06 12:20:00,26.3,26.32,26.28,26.3,16900.0,17.2788,17.292,17.2657,17.2788,16900.0
2006-09-06 12:30:00,26.31,26.32,26.24,26.27,59600.0,17.2854,17.292,17.2394,17.2591,59600.0
2006-09-06 12:40:00,26.27,26.29,26.2,26.26,83300.0,17.2591,17.2723,17.2131,17.2526,83300.0
2006-09-06 12:50:00,26.26,26.32,26.26,26.29,61000.0,17.2526,17.292,17.2526,17.2723,61000.0
2006-09-06 13:00:00,26.3,26.3,26.24,26.26,66700.0,17.2788,17.2788,17.2394,17.2526,66700.0
2006-09-06 13:10:00,26.26,26.3,26.24,26.3,51500.0,17.2526,17.2788,17.2394,17.2788,51500.0
2006-09-06 13:20:00,26.29,26.32,26.26,26.29,24700.0,17.2723,17.292,17.2526,17.2723,24700.0
2006-09-06 13:30:00,26.27,26.31,26.26,26.27,37300.0,17.2591,17.2854,17.2526,17.2591,37300.0
2006-09-06 13:40:00,26.27,26.31,26.26,26.29,47600.0,17.2591,17.2854,17.2526,17.2723,47600.0
2006-09-06 13:50:00,26.31,26.31,26.25,26.26,70500.0,17.2854,17.2854,17.246,17.2526,70500.0
2006-09-06 14:00:00,26.26,26.32,26.23,26.27,53100.0,17.2526,17.292,17.2329,17.2591,53100.0
2006-09-06 14:10:00,26.27,26.31,26.23,26.23,57500.0,17.2591,17.2854,17.2329,17.2329,57500.0
2006-09-06 14:20:00,26.24,26.3,26.24,26.28,18500.0,17.2394,17.2788,17.2394,17.2657,18500.0
2006-09-06 14:30:00,26.27,26.29,26.26,26.27,21600.0,17.2591,17.2723,17.2526,17.2591,21600.0
2006-09-06 14:40:00,26.27,26.29,26.26,26.26,33500.0,17.2591,17.2723,17.2526,17.2526,33500.0
2006-09-06 14:50:00,26.26,26.29,26.24,26.25,45600.0,17.2526,17.2723,17.2394,17.246,45600.0
2006-09-06 15:00:00,26.25,26.29,26.24,26.27,56900.0,17.246,17.2723,17.2394,17.2591,56900.0
2006-09-06 15:10:00,26.27,26.31,26.25,26.29,23600.0,17.2591,17.2854,17.246,17.2723,23600.0
2006-09-06 15:20:00,26.28,26.28,26.26,26.27,40200.0,17.2657,17.2657,17.2526,17.2591,40200.0
2006-09-06 15:30:00,26.27,26.28,26.24,26.27,64200.0,17.2591,17.2657,17.2394,17.2591,64200.0
2006-09-06 15:40:00,26.27,26.28,26.23,26.25,106900.0,17.2591,17.2657,17.2329,17.246,106900.0
2006-09-06 15:50:00,26.25,26.26,26.23,26.26,87400.0,17.246,17.2526,17.2329,17.2526,87400.0
2006-09-07 09:30:00,26.22,26.26,26.17,26.19,35000.0,17.2263,17.2526,17.1934,17.2066,35000.0
2006-09-07 09:40:00,26.2,26.21,26.11,26.12,29100.0,17.2131,17.2197,17.154,17.1606,29100.0
2006-09-07 09:50:00,26.12,26.12,26.06,26.06,29400.0,17.1606,17.1606,17.1212,17.1212,29400.0
2006-09-07 10:00:00,26.06,26.1,26.02,26.05,36100.0,17.1212,17.1474,17.0949,17.1146,36100.0
2006-09-07 10:10:00,26.05,26.05,26.01,26.03,17500.0,17.1146,17.1146,17.0883,17.1015,17500.0
2006-09-07 10:20:00,26.03,26.05,26.0,26.03,17100.0,17.1015,17.1146,17.0817,17.1015,17100.0
2006-09-07 10:30:00,26.03,26.06,26.02,26.04,24700.0,17.1015,17.1212,17.0949,17.108,24700.0
2006-09-07 10:40:00,26.05,26.05,26.0,26.0,50500.0,17.1146,17.1146,17.0817,17.0817,50500.0
2006-09-07 10:50:00,26.01,26.05,26.0,26.04,236300.0,17.0883,17.1146,17.0817,17.108,236300.0
2006-09-07 11:00:00,26.04,26.14,26.04,26.08,27900.0,17.108,17.1737,17.108,17.1343,27900.0
2006-09-07 11:10:00,26.09,26.1,26.02,26.03,27200.0,17.1409,17.1474,17.0949,17.1015,27200.0
2006-09-07 11:20:00,26.04,26.04,25.93,25.93,36100.0,17.108,17.108,17.0358,17.0358,36100.0
2006-09-07 11:30:00,25.93,25.97,25.93,25.96,23200.0,17.0358,17.062,17.0358,17.0555,23200.0
2006-09-07 11:40:00,25.96,25.98,25.93,25.94,60300.0,17.0555,17.0686,17.0358,17.0423,60300.0
2006-09-07 11:50:00,25.94,26.0,25.93,26.0,36100.0,17.0423,17.0817,17.0358,17.0817,36100.0
2006-09-07 12:00:00,26.0,26.0,25.95,25.95,37600.0,17.0817,17.0817,17.0489,17.0489,37600.0
2006-09-07 12:10:00,25.95,25.96,25.85,25.89,61400.0,17.0489,17.0555,16.9832,17.0095,61400.0
2006-09-07 12:20:00,25.89,25.95,25.89,25.93,16900.0,17.0095,17.0489,17.0095,17.0358,16900.0
2006-09-07 12:30:00,25.93,26.0,25.92,25.99,30300.0,17.0358,17.0817,17.0292,17.0752,30300.0
2006-09-07 12:40:00,25.98,26.0,25.97,25.97,20700.0,17.0686,17.0817,17.062,17.062,20700.0
2006-09-07 12:50:00,25.97,26.03,25.96,25.99,15300.0,17.062,17.1015,17.0555,17.0752,15300.0
2006-09-07 13:00:00,25.99,26.0,25.97,25.99,13300.0,17.0752,17.0817,17.062,17.0752,13300.0
2006-09-07 13:10:00,25.99,26.01,25.99,26.01,10000.0,17.0752,17.0883,17.0752,17.0883,10000.0
2006-09-07 13:20:00,26.01,26.02,26.0,26.01,11800.0,17.0883,17.0949,17.0817,17.0883,11800.0
2006-09-07 13:30:00,26.02,26.06,26.01,26.04,33000.0,17.0949,17.1212,17.0883,17.108,33000.0
2006-09-07 13:40:00,26.05,26.2,26.03,26.2,45000.0,17.1146,17.2131,17.1015,17.2131,45000.0
2006-09-07 13:50:00,26.2,26.2,26.17,26.19,14400.0,17.2131,17.2131,17.1934,17.2066,14400.0
2006-09-07 14:00:00,26.18,26.2,26.07,26.09,49800.0,17.2,17.2131,17.1277,17.1409,49800.0
2006-09-07 14:10:00,26.09,26.13,26.0,26.0,38800.0,17.1409,17.1672,17.0817,17.0817,38800.0
2006-09-07 14:20:00,26.01,26.04,25.98,25.99,24500.0,17.0883,17.108,17.0686,17.0752,24500.0
2006-09-07 14:30:00,25.99,26.05,25.99,26.03,29600.0,17.0752,17.1146,17.0752,17.1015,29600.0
2006-09-07 14:40:00,26.03,26.03,25.97,25.99,29400.0,17.1015,17.1015,17.062,17.0752,29400.0
2006-09-07 14:50:00,26.0,26.09,26.0,26.08,25400.0,17.0817,17.1409,17.0817,17.1343,25400.0
2006-09-07 15:00:00,26.07,26.07,26.03,26.03,19100.0,17.1277,17.1277,17.1015,17.1015,19100.0
2006-09-07 15:10:00,26.03,26.05,26.0,26.03,26800.0,17.1015,17.1146,17.0817,17.1015,26800.0
2006-09-07 15:20:00,26.05,26.1,26.04,26.09,42700.0,17.1146,17.1474,17.108,17.1409,42700.0
2006-09-07 15:30:00,26.09,26.09,26.03,26.04,53300.0,17.1409,17.1409,17.1015,17.108,53300.0
2006-09-07 15:40:00,26.03,26.03,25.97,25.98,56300.0,17.1015,17.1015,17.062,17.0686,56300.0
2006-09-07 15:50:00,25.99,26.08,25.99,26.07,76400.0,17.0752,17.1343,17.0752,17.1277,76400.0
2006-09-08 09:30:00,26.2,26.21,26.1,26.11,46100.0,17.2131,17.2197,17.1474,17.154,46100.0
2006-09-08 09:40:00,26.11,26.2,26.07,26.18,19200.0,17.154,17.2131,17.1277,17.2,19200.0
2006-09-08 09:50:00,26.16,26.2,26.1,26.15,20300.0,17.1869,17.2131,17.1474,17.1803,20300.0
2006-09-08 10:00:00,26.17,26.2,26.14,26.14,18600.0,17.1934,17.2131,17.1737,17.1737,18600.0
2006-09-08 10:10:00,26.14,26.14,26.07,26.13,20600.0,17.1737,17.1737,17.1277,17.1672,20600.0
2006-09-08 10:20:00,26.13,26.14,26.05,26.05,16900.0,17.1672,17.1737,17.1146,17.1146,16900.0
2006-09-08 10:30:00,26.04,26.06,26.01,26.01,12400.0,17.108,17.1212,17.0883,17.0883,12400.0
2006-09-08 10:40:00,26.03,26.09,26.02,26.09,12200.0,17.1015,17.1409,17.0949,17.1409,12200.0
2006-09-08 10:50:00,26.08,26.1,26.04,26.04,18800.0,17.1343,17.1474,17.108,17.108,18800.0
2006-09-08 11:00:00,26.05,26.08,26.03,26.08,13300.0,17.1146,17.1343,17.1015,17.1343,13300.0
2006-09-08 11:10:00,26.08,26.13,26.08,26.11,10000.0,17.1343,17.1672,17.1343,17.154,10000.0
2006-09-08 11:20:00,26.11,26.12,26.08,26.1,5900.0,17.154,17.1606,17.1343,17.1474,5900.0
2006-09-08 11:30:00,26.1,26.1,26.08,26.09,14400.0,17.1474,17.1474,17.1343,17.1409,14400.0
2006-09-08 11:40:00,26.09,26.1,26.08,26.1,5300.0,17.1409,17.1474,17.1343,17.1474,5300.0
2006-09-08 11:50:00,26.09,26.1,26.09,26.1,8900.0,17.1409,17.1474,17.1409,17.1474,8900.0
2006-09-08 12:00:00,26.09,26.1,26.08,26.09,17400.0,17.1409,17.1474,17.1343,17.1409,17400.0
2006-09-08 12:10:00,26.1,26.1,26.07,26.07,21100.0,17.1474,17.1474,17.1277,17.1277,21100.0
2006-09-08 12:20:00,26.08,26.11,26.08,26.11,12500.0,17.1343,17.154,17.1343,17.154,12500.0
2006-09-08 12:30:00,26.12,26.13,26.11,26.13,9300.0,17.1606,17.1672,17.154,17.1672,9300.0
2006-09-08 12:40:00,26.13,26.17,26.12,26.16,14800.0,17.1672,17.1934,17.1606,17.1869,14800.0
2006-09-08 12:50:00,26.16,26.17,26.15,26.16,4900.0,17.1869,17.1934,17.1803,17.1869,4900.0
2006-09-08 13:00:00,26.16,26.16,26.14,26.14,12500.0,17.1869,17.1869,17.1737,17.1737,12500.0
2006-09-08 13:10:00,26.15,26.15,26.09,26.1,19800.0,17.1803,17.1803,17.1409,17.1474,19800.0
2006-09-08 13:20:00,26.1,26.13,26.09,26.13,12000.0,17.1474,17.1672,17.1409,17.1672,12000.0
2006-09-08 13:30:00,26.13,26.15,26.11,26.11,13300.0,17.1672,17.1803,17.154,17.154,13300.0
2006-09-08 13:40:00,26.12,26.13,26.1,26.13,6600.0,17.1606,17.1672,17.1474,17.1672,6600.0
2006-09-08 13:50:00,26.12,26.19,26.1,26.18,55000.0,17.1606,17.2066,17.1474,17.2,55000.0
2006-09-08 14:00:00,26.19,26.2,26.15,26.17,28300.0,17.2066,17.2131,17.1803,17.1934,28300.0
2006-09-08 14:10:00,26.17,26.2,26.16,26.17,23200.0,17.1934,17.2131,17.1869,17.1934,23200.0
2006-09-08 14:20:00,26.18,26.19,26.17,26.18,14600.0,17.2,17.2066,17.1934,17.2,14600.0
2006-09-08 14:30:00,26.17,26.21,26.17,26.21,32800.0,17.1934,17.2197,17.1934,17.2197,32800.0
2006-09-08 14:40:00,26.21,26.28,26.21,26.28,34400.0,17.2197,17.2657,17.2197,17.2657,34400.0
2006-09-08 14:50:00,26.27,26.29,26.27,26.28,23600.0,17.2591,17.2723,17.2591,17.2657,23600.0
2006-09-08 15:00:00,26.28,26.29,26.25,26.27,15200.0,17.2657,17.2723,17.246,17.2591,15200.0
2006-09-08 15:10:00,26.28,26.33,26.26,26.32,26500.0,17.2657,17.2986,17.2526,17.292,26500.0
2006-09-08 15:20:00,26.33,26.33,26.31,26.33,17200.0,17.2986,17.2986,17.2854,17.2986,17200.0
2006-09-08 15:30:00,26.32,26.32,26.3,26.3,20600.0,17.292,17.292,17.2788,17.2788,20600.0
2006-09-08 15:40:00,26.31,26.32,26.26,26.31,56100.0,17.2854,17.292,17.2526,17.2854,56100.0
2006-09-08 15:50:00,26.31,26.32,26.24,26.26,77400.0,17.2854,17.292,17.2394,17.2526,77400.0
2006-09-11 09:30:00,26.22,26.23,26.16,26.23,41900.0,17.2263,17.2329,17.1869,17.2329,41900.0
2006-09-11 09:40:00,26.23,26.35,26.21,26.29,23800.0,17.2329,17.3117,17.2197,17.2723,23800.0
2006-09-11 09:50:00,26.29,26.29,26.08,26.12,19300.0,17.2723,17.2723,17.1343,17.1606,19300.0
2006-09-11 10:00:00,26.09,26.18,26.09,26.17,15400.0,17.1409,17.2,17.1409,17.1934,15400.0
2006-09-11 10:10:00,26.17,26.17,26.03,26.05,22900.0,17.1934,17.1934,17.1015,17.1146,22900.0
2006-09-11 10:20:00,26.07,26.07,25.99,25.99,22500.0,17.1277,17.1277,17.0752,17.0752,22500.0
2006-09-11 10:30:00,26.0,26.06,25.97,26.06,39000.0,17.0817,17.1212,17.062,17.1212,39000.0
2006-09-11 10:40:00,26.04,26.17,26.04,26.09,36500.0,17.108,17.1934,17.108,17.1409,36500.0
2006-09-11 10:50:00,26.09,26.21,26.07,26.21,33400.0,17.1409,17.2197,17.1277,17.2197,33400.0
2006-09-11 11:00:00,26.21,26.21,26.14,26.15,18200.0,17.2197,17.2197,17.1737,17.1803,18200.0
2006-09-11 11:10:00,26.17,26.28,26.16,26.28,63200.0,17.1934,17.2657,17.1869,17.2657,63200.0
2006-09-11 11:20:00,26.28,26.3,26.25,26.26,10700.0,17.2657,17.2788,17.246,17.2526,10700.0
2006-09-11 11:30:00,26.27,26.32,26.21,26.21,75700.0,17.2591,17.292,17.2197,17.2197,75700.0
2006-09-11 11:40:00,26.22,26.25,26.18,26.18,18200.0,17.2263,17.246,17.2,17.2,18200.0
2006-09-11 11:50:00,26.2,26.25,26.17,26.17,25300.0,17.2131,17.246,17.1934,17.1934,25300.0
2006-09-11 12:00:00,26.19,26.21,26.16,26.17,53400.0,17.2066,17.2197,17.1869,17.1934,53400.0
2006-09-11 12:10:00,26.19,26.19,26.13,26.16,45800.0,17.2066,17.2066,17.1672,17.1869,45800.0
2006-09-11 12:20:00,26.15,26.16,26.12,26.15,34200.0,17.1803,17.1869,17.1606,17.1803,34200.0
2006-09-11 12:30:00,26.15,26.18,26.13,26.18,36900.0,17.1803,17.2,17.1672,17.2,36900.0
2006-09-11 12:40:00,26.16,26.21,26.16,26.2,22600.0,17.1869,17.2197,17.1869,17.2131,22600.0
2006-09-11 12:50:00,26.2,26.25,26.19,26.25,24700.0,17.2131,17.246,17.2066,17.246,24700.0
2006-09-11 13:00:00,26.25,26.29,26.24,26.28,33900.0,17.246,17.2723,17.2394,17.2657,33900.0
2006-09-11 13:10:00,26.28,26.32,26.26,26.32,30000.0,17.2657,17.292,17.2526,17.292,30000.0
2006-09-11 13:20:00,26.31,26.35,26.3,26.34,28500.0,17.2854,17.3117,17.2788,17.3051,28500.0
2006-09-11 13:30:00,26.34,26.35,26.32,26.35,35600.0,17.3051,17.3117,17.292,17.3117,35600.0
2006-09-11 13:40:00,26.35,26.38,26.34,26.35,18400.0,17.3117,17.3314,17.3051,17.3117,18400.0
2006-09-11 13:50:00,26.35,26.36,26.32,26.32,6600.0,17.3117,17.3183,17.292,17.292,6600.0
2006-09-11 14:00:00,26.32,26.32,26.28,26.3,9600.0,17.292,17.292,17.2657,17.2788,9600.0
2006-09-11 14:10:00,26.3,26.3,26.28,26.29,6700.0,17.2788,17.2788,17.2657,17.2723,6700.0
2006-09-11 14:20:00,26.29,26.31,26.28,26.31,12900.0,17.2723,17.2854,17.2657,17.2854,12900.0
2006-09-11 14:30:00,26.3,26.31,26.23,26.26,26400.0,17.2788,17.2854,17.2329,17.2526,26400.0
2006-09-11 14:40:00,26.26,26.26,26.17,26.18,21600.0,17.2526,17.2526,17.1934,17.2,21600.0
2006-09-11 14:50:00,26.18,26.19,26.15,26.16,27200.0,17.2,17.2066,17.1803,17.1869,27200.0
2006-09-11 15:00:00,26.17,26.21,26.16,26.19,22800.0,17.1934,17.2197,17.1869,17.2066,22800.0
2006-09-11 15:10:00,26.19,26.27,26.19,26.26,21100.0,17.2066,17.2591,17.2066,17.2526,21100.0
2006-09-11 15:20:00,26.26,26.27,26.23,26.25,17300.0,17.2526,17.2591,17.2329,17.246,17300.0
2006-09-11 15:30:00,26.25,26.25,26.23,26.25,10000.0,17.246,17.246,17.2329,17.246,10000.0
2006-09-11 15:40:00,26.24,26.24,26.16,26.17,31100.0,17.2394,17.2394,17.1869,17.1934,31100.0
2006-09-11 15:50:00,26.17,26.32,26.17,26.32,110800.0,17.1934,17.292,17.1934,17.292,110800.0
2006-09-12 09:30:00,26.43,26.49,26.4,26.48,44400.0,17.3642,17.4037,17.3445,17.3971,44400.0
2006-09-12 09:40:00,26.48,26.5,26.44,26.49,30700.0,17.3971,17.4102,17.3708,17.4037,30700.0
2006-09-12 09:50:00,26.49,26.5,26.47,26.5,42400.0,17.4037,17.4102,17.3905,17.4102,42400.0
2006-09-12 10:00:00,26.5,26.69,26.5,26.65,67100.0,17.4102,17.5351,17.4102,17.5088,67100.0
2006-09-12 10:10:00,26.65,26.68,26.62,26.67,61400.0,17.5088,17.5285,17.4891,17.5219,61400.0
2006-09-12 10:20:00,26.67,26.82,26.67,26.82,56300.0,17.5219,17.6205,17.5219,17.6205,56300.0
2006-09-12 10:30:00,26.83,26.85,26.82,26.83,40900.0,17.627,17.6402,17.6205,17.627,40900.0
2006-09-12 10:40:00,26.83,26.87,26.83,26.85,32100.0,17.627,17.6533,17.627,17.6402,32100.0
2006-09-12 10:50:00,26.84,26.85,26.73,26.74,31900.0,17.6336,17.6402,17.5613,17.5679,31900.0
2006-09-12 11:00:00,26.75,26.8,26.73,26.8,38700.0,17.5745,17.6073,17.5613,17.6073,38700.0
2006-09-12 11:10:00,26.81,26.88,26.81,26.88,28900.0,17.6139,17.6599,17.6139,17.6599,28900.0
2006-09-12 11:20:00,26.88,26.89,26.85,26.85,87300.0,17.6599,17.6665,17.6402,17.6402,87300.0
2006-09-12 11:30:00,26.85,26.9,26.84,26.9,42700.0,17.6402,17.673,17.6336,17.673,42700.0
2006-09-12 11:40:00,26.91,26.93,26.87,26.87,37000.0,17.6796,17.6927,17.6533,17.6533,37000.0
2006-09-12 11:50:00,26.88,26.92,26.86,26.92,71100.0,17.6599,17.6862,17.6468,17.6862,71100.0
2006-09-12 12:00:00,26.91,26.95,26.89,26.94,47300.0,17.6796,17.7059,17.6665,17.6993,47300.0
2006-09-12 12:10:00,26.93,26.94,26.92,26.94,25800.0,17.6927,17.6993,17.6862,17.6993,25800.0
2006-09-12 12:20:00,26.94,26.94,26.91,26.91,36800.0,17.6993,17.6993,17.6796,17.6796,36800.0
2006-09-12 12:30:00,26.91,26.93,26.88,26.9,18500.0,17.6796,17.6927,17.6599,17.673,18500.0
2006-09-12 12:40:00,26.89,26.93,26.89,26.93,35500.0,17.6665,17.6927,17.6665,17.6927,35500.0
2006-09-12 12:50:00,26.94,26.95,26.93,26.95,18100.0,17.6993,17.7059,17.6927,17.7059,18100.0
2006-09-12 13:00:00,26.94,26.96,26.93,26.95,35100.0,17.6993,17.7125,17.6927,17.7059,35100.0
2006-09-12 13:10:00,26.95,26.95,26.93,26.95,26000.0,17.7059,17.7059,17.6927,17.7059,26000.0
2006-09-12 13:20:00,26.95,26.98,26.95,26.95,61200.0,17.7059,17.7256,17.7059,17.7059,61200.0
2006-09-12 13:30:00,26.96,26.96,26.84,26.87,77300.0,17.7125,17.7125,17.6336,17.6533,77300.0
2006-09-12 13:40:00,26.87,26.94,26.87,26.93,29800.0,17.6533,17.6993,17.6533,17.6927,29800.0
2006-09-12 13:50:00,26.92,26.97,26.92,26.97,44900.0,17.6862,17.719,17.6862,17.719,44900.0
2006-09-12 14:00:00,26.96,27.04,26.96,27.0,77600.0,17.7125,17.765,17.7125,17.7387,77600.0
2006-09-12 14:10:00,27.0,27.08,27.0,27.07,53300.0,17.7387,17.7913,17.7387,17.7847,53300.0
2006-09-12 14:20:00,27.05,27.14,27.04,27.1,84900.0,17.7716,17.8307,17.765,17.8044,84900.0
2006-09-12 14:30:00,27.1,27.16,27.1,27.1,137700.0,17.8044,17.8439,17.8044,17.8044,137700.0
2006-09-12 14:40:00,27.1,27.13,27.1,27.13,20000.0,17.8044,17.8241,17.8044,17.8241,20000.0
2006-09-12 14:50:00,27.12,27.13,27.11,27.11,39800.0,17.8176,17.8241,17.811,17.811,39800.0
2006-09-12 15:00:00,27.11,27.11,27.08,27.1,70200.0,17.811,17.811,17.7913,17.8044,70200.0
2006-09-12 15:10:00,27.1,27.1,27.03,27.09,100700.0,17.8044,17.8044,17.7584,17.7979,100700.0
2006-09-12 15:20:00,27.09,27.11,27.07,27.1,68400.0,17.7979,17.811,17.7847,17.8044,68400.0
2006-09-12 15:30:00,27.1,27.11,27.09,27.11,60000.0,17.8044,17.811,17.7979,17.811,60000.0
2006-09-12 15:40:00,27.11,27.12,27.1,27.11,66100.0,17.811,17.8176,17.8044,17.811,66100.0
2006-09-12 15:50:00,27.1,27.12,27.08,27.11,106900.0,17.8044,17.8176,17.7913,17.811,106900.0
2006-09-13 09:30:00,27.12,27.3,27.0,27.03,95000.0,17.8176,17.9358,17.7387,17.7584,95000.0
2006-09-13 09:40:00,27.01,27.21,27.0,27.19,73400.0,17.7453,17.8767,17.7387,17.8636,73400.0
2006-09-13 09:50:00,27.19,27.25,27.17,27.21,28800.0,17.8636,17.903,17.8504,17.8767,28800.0
2006-09-13 10:00:00,27.22,27.28,27.12,27.14,52100.0,17.8833,17.9227,17.8176,17.8307,52100.0
2006-09-13 10:10:00,27.13,27.15,27.1,27.14,31800.0,17.8241,17.8373,17.8044,17.8307,31800.0
2006-09-13 10:20:00,27.14,27.16,27.13,27.16,19200.0,17.8307,17.8439,17.8241,17.8439,19200.0
2006-09-13 10:30:00,27.16,27.18,27.14,27.15,29900.0,17.8439,17.857,17.8307,17.8373,29900.0
2006-09-13 10:40:00,27.15,27.18,27.11,27.11,41100.0,17.8373,17.857,17.811,17.811,41100.0
2006-09-13 10:50:00,27.1,27.13,27.09,27.13,29800.0,17.8044,17.8241,17.7979,17.8241,29800.0
2006-09-13 11:00:00,27.13,27.15,27.13,27.15,30800.0,17.8241,17.8373,17.8241,17.8373,30800.0
2006-09-13 11:10:00,27.15,27.15,27.1,27.1,32700.0,17.8373,17.8373,17.8044,17.8044,32700.0
2006-09-13 11:20:00,27.1,27.13,27.05,27.11,21100.0,17.8044,17.8241,17.7716,17.811,21100.0
2006-09-13 11:30:00,27.11,27.12,27.11,27.11,18400.0,17.811,17.8176,17.811,17.811,18400.0
2006-09-13 11:40:00,27.11,27.12,27.11,27.11,23000.0,17.811,17.8176,17.811,17.811,23000.0
2006-09-13 11:50:00,27.12,27.15,27.11,27.14,35200.0,17.8176,17.8373,17.811,17.8307,35200.0
2006-09-13 12:00:00,27.14,27.18,27.14,27.18,35000.0,17.8307,17.857,17.8307,17.857,35000.0
2006-09-13 12:10:00,27.17,27.2,27.17,27.2,24800.0,17.8504,17.8701,17.8504,17.8701,24800.0
2006-09-13 12:20:00,27.19,27.2,27.18,27.18,23200.0,17.8636,17.8701,17.857,17.857,23200.0
2006-09-13 12:30:00,27.18,27.24,27.18,27.24,31400.0,17.857,17.8964,17.857,17.8964,31400.0
2006-09-13 12:40:00,27.24,27.26,27.21,27.26,37500.0,17.8964,17.9096,17.8767,17.9096,37500.0
2006-09-13 12:50:00,27.26,27.31,27.26,27.3,36700.0,17.9096,17.9424,17.9096,17.9358,36700.0
2006-09-13 13:00:00,27.3,27.31,27.28,27.3,39800.0,17.9358,17.9424,17.9227,17.9358,39800.0
2006-09-13 13:10:00,27.29,27.29,27.24,27.29,17800.0,17.9293,17.9293,17.8964,17.9293,17800.0
2006-09-13 13:20:00,27.27,27.29,27.21,27.29,38900.0,17.9161,17.9293,17.8767,17.9293,38900.0
2006-09-13 13:30:00,27.26,27.28,27.24,27.24,46000.0,17.9096,17.9227,17.8964,17.8964,46000.0
2006-09-13 13:40:00,27.23,27.24,27.14,27.14,45800.0,17.8898,17.8964,17.8307,17.8307,45800.0
2006-09-13 13:50:00,27.14,27.2,27.14,27.2,18200.0,17.8307,17.8701,17.8307,17.8701,18200.0
2006-09-13 14:00:00,27.2,27.21,27.19,27.21,17900.0,17.8701,17.8767,17.8636,17.8767,17900.0
2006-09-13 14:10:00,27.2,27.28,27.2,27.26,22400.0,17.8701,17.9227,17.8701,17.9096,22400.0
2006-09-13 14:20:00,27.28,27.28,27.25,27.25,25900.0,17.9227,17.9227,17.903,17.903,25900.0
2006-09-13 14:30:00,27.25,27.26,27.24,27.25,16300.0,17.903,17.9096,17.8964,17.903,16300.0
2006-09-13 14:40:00,27.24,27.3,27.24,27.28,36700.0,17.8964,17.9358,17.8964,17.9227,36700.0
2006-09-13 14:50:00,27.28,27.33,27.28,27.33,37300.0,17.9227,17.9555,17.9227,17.9555,37300.0
2006-09-13 15:00:00,27.32,27.35,27.32,27.35,27100.0,17.949,17.9687,17.949,17.9687,27100.0
2006-09-13 15:10:00,27.35,27.35,27.3,27.3,58800.0,17.9687,17.9687,17.9358,17.9358,58800.0
2006-09-13 15:20:00,27.3,27.31,27.3,27.31,53100.0,17.9358,17.9424,17.9358,17.9424,53100.0
2006-09-13 15:30:00,27.31,27.38,27.31,27.38,44400.0,17.9424,17.9884,17.9424,17.9884,44400.0
2006-09-13 15:40:00,27.38,27.42,27.38,27.42,91900.0,17.9884,18.0147,17.9884,18.0147,91900.0
2006-09-13 15:50:00,27.42,27.45,27.36,27.37,141700.0,18.0147,18.0344,17.9753,17.9818,141700.0
2006-09-14 09:30:00,27.24,27.36,27.17,27.17,51300.0,17.8964,17.9753,17.8504,17.8504,51300.0
2006-09-14 09:40:00,27.15,27.21,27.12,27.21,14400.0,17.8373,17.8767,17.8176,17.8767,14400.0
2006-09-14 09:50:00,27.2,27.29,27.2,27.21,17900.0,17.8701,17.9293,17.8701,17.8767,17900.0
2006-09-14 10:00:00,27.22,27.24,27.15,27.2,26800.0,17.8833,17.8964,17.8373,17.8701,26800.0
2006-09-14 10:10:00,27.2,27.27,27.2,27.26,15600.0,17.8701,17.9161,17.8701,17.9096,15600.0
2006-09-14 10:20:00,27.26,27.27,27.12,27.12,22500.0,17.9096,17.9161,17.8176,17.8176,22500.0
2006-09-14 10:30:00,27.12,27.21,27.12,27.2,40500.0,17.8176,17.8767,17.8176,17.8701,40500.0
2006-09-14 10:40:00,27.21,27.23,27.19,27.23,15000.0,17.8767,17.8898,17.8636,17.8898,15000.0
2006-09-14 10:50:00,27.23,27.25,27.21,27.25,21200.0,17.8898,17.903,17.8767,17.903,21200.0
2006-09-14 11:00:00,27.25,27.25,27.19,27.2,27700.0,17.903,17.903,17.8636,17.8701,27700.0
2006-09-14 11:10:00,27.21,27.28,27.2,27.27,26600.0,17.8767,17.9227,17.8701,17.9161,26600.0
2006-09-14 11:20:00,27.27,27.28,27.27,27.28,16000.0,17.9161,17.9227,17.9161,17.9227,16000.0
2006-09-14 11:30:00,27.28,27.28,27.22,27.25,18700.0,17.9227,17.9227,17.8833,17.903,18700.0
2006-09-14 11:40:00,27.25,27.26,27.23,27.24,16400.0,17.903,17.9096,17.8898,17.8964,16400.0
2006-09-14 11:50:00,27.25,27.27,27.24,27.24,7300.0,17.903,17.9161,17.8964,17.8964,7300.0
2006-09-14 12:00:00,27.26,27.26,27.18,27.18,15400.0,17.9096,17.9096,17.857,17.857,15400.0
2006-09-14 12:10:00,27.19,27.21,27.18,27.21,16200.0,17.8636,17.8767,17.857,17.8767,16200.0
2006-09-14 12:20:00,27.2,27.21,27.17,27.2,16800.0,17.8701,17.8767,17.8504,17.8701,16800.0
2006-09-14 12:30:00,27.2,27.21,27.2,27.21,6800.0,17.8701,17.8767,17.8701,17.8767,6800.0
2006-09-14 12:40:00,27.2,27.23,27.2,27.23,12700.0,17.8701,17.8898,17.8701,17.8898,12700.0
2006-09-14 12:50:00,27.22,27.32,27.22,27.32,62300.0,17.8833,17.949,17.8833,17.949,62300.0
2006-09-14 13:00:00,27.32,27.32,27.19,27.2,29600.0,17.949,17.949,17.8636,17.8701,29600.0
2006-09-14 13:10:00,27.19,27.22,27.16,27.2,43900.0,17.8636,17.8833,17.8439,17.8701,43900.0
2006-09-14 13:20:00,27.19,27.22,27.17,27.19,31800.0,17.8636,17.8833,17.8504,17.8636,31800.0
2006-09-14 13:30:00,27.19,27.24,27.19,27.24,19000.0,17.8636,17.8964,17.8636,17.8964,19000.0
2006-09-14 13:40:00,27.24,27.27,27.23,27.27,20100.0,17.8964,17.9161,17.8898,17.9161,20100.0
2006-09-14 13:50:00,27.27,27.32,27.26,27.32,8600.0,17.9161,17.949,17.9096,17.949,8600.0
2006-09-14 14:00:00,27.32,27.32,27.23,27.23,13500.0,17.949,17.949,17.8898,17.8898,13500.0
2006-09-14 14:10:00,27.21,27.22,27.16,27.17,53600.0,17.8767,17.8833,17.8439,17.8504,53600.0
2006-09-14 14:20:00,27.17,27.2,27.14,27.15,31900.0,17.8504,17.8701,17.8307,17.8373,31900.0
2006-09-14 14:30:00,27.17,27.2,27.13,27.14,23200.0,17.8504,17.8701,17.8241,17.8307,23200.0
2006-09-14 14:40:00,27.13,27.15,27.11,27.14,31000.0,17.8241,17.8373,17.811,17.8307,31000.0
2006-09-14 14:50:00,27.14,27.16,27.12,27.12,27500.0,17.8307,17.8439,17.8176,17.8176,27500.0
2006-09-14 15:00:00,27.13,27.14,27.1,27.11,16600.0,17.8241,17.8307,17.8044,17.811,16600.0
2006-09-14 15:10:00,27.11,27.14,27.1,27.14,23000.0,17.811,17.8307,17.8044,17.8307,23000.0
2006-09-14 15:20:00,27.13,27.15,27.13,27.14,15600.0,17.8241,17.8373,17.8241,17.8307,15600.0
2006-09-14 15:30:00,27.15,27.27,27.15,27.27,34200.0,17.8373,17.9161,17.8373,17.9161,34200.0
2006-09-14 15:40:00,27.27,27.29,27.26,27.28,34500.0,17.9161,17.9293,17.9096,17.9227,34500.0
2006-09-14 15:50:00,27.28,27.28,27.2,27.22,61900.0,17.9227,17.9227,17.8701,17.8833,61900.0
2006-09-15 09:30:00,27.47,27.53,27.44,27.51,497200.0,18.0475,18.0869,18.0278,18.0738,497200.0
2006-09-15 09:40:00,27.53,27.68,27.49,27.68,87300.0,18.0869,18.1855,18.0607,18.1855,87300.0
2006-09-15 09:50:00,27.68,27.81,27.67,27.81,81300.0,18.1855,18.2709,18.1789,18.2709,81300.0
2006-09-15 10:00:00,27.8,27.93,27.77,27.9,111500.0,18.2643,18.3497,18.2446,18.33,111500.0
2006-09-15 10:10:00,27.9,27.98,27.87,27.96,121300.0,18.33,18.3826,18.3103,18.3694,121300.0
2006-09-15 10:20:00,27.98,28.0,27.86,27.9,234900.0,18.3826,18.3957,18.3037,18.33,234900.0
2006-09-15 10:30:00,27.88,27.91,27.83,27.87,170800.0,18.3169,18.3366,18.284,18.3103,170800.0
2006-09-15 10:40:00,27.87,27.94,27.87,27.92,102300.0,18.3103,18.3563,18.3103,18.3432,102300.0
2006-09-15 10:50:00,27.92,27.93,27.83,27.84,79700.0,18.3432,18.3497,18.284,18.2906,79700.0
2006-09-15 11:00:00,27.84,27.85,27.8,27.81,31200.0,18.2906,18.2972,18.2643,18.2709,31200.0
2006-09-15 11:10:00,27.8,27.81,27.69,27.69,72200.0,18.2643,18.2709,18.1921,18.1921,72200.0
2006-09-15 11:20:00,27.68,27.71,27.63,27.64,48600.0,18.1855,18.2052,18.1526,18.1592,48600.0
2006-09-15 11:30:00,27.64,27.67,27.59,27.66,23500.0,18.1592,18.1789,18.1264,18.1723,23500.0
2006-09-15 11:40:00,27.66,27.66,27.63,27.63,12800.0,18.1723,18.1723,18.1526,18.1526,12800.0
2006-09-15 11:50:00,27.63,27.63,27.59,27.62,17900.0,18.1526,18.1526,18.1264,18.1461,17900.0
2006-09-15 12:00:00,27.62,27.62,27.55,27.56,20900.0,18.1461,18.1461,18.1001,18.1066,20900.0
2006-09-15 12:10:00,27.57,27.65,27.56,27.64,27200.0,18.1132,18.1658,18.1066,18.1592,27200.0
2006-09-15 12:20:00,27.64,27.65,27.58,27.59,21700.0,18.1592,18.1658,18.1198,18.1264,21700.0
2006-09-15 12:30:00,27.58,27.59,27.56,27.57,16200.0,18.1198,18.1264,18.1066,18.1132,16200.0
2006-09-15 12:40:00,27.56,27.56,27.54,27.54,14300.0,18.1066,18.1066,18.0935,18.0935,14300.0
2006-09-15 12:50:00,27.54,27.55,27.53,27.53,11000.0,18.0935,18.1001,18.0869,18.0869,11000.0
2006-09-15 13:00:00,27.53,27.55,27.53,27.55,11800.0,18.0869,18.1001,18.0869,18.1001,11800.0
2006-09-15 13:10:00,27.55,27.55,27.54,27.54,15000.0,18.1001,18.1001,18.0935,18.0935,15000.0
2006-09-15 13:20:00,27.54,27.55,27.53,27.55,24700.0,18.0935,18.1001,18.0869,18.1001,24700.0
2006-09-15 13:30:00,27.55,27.56,27.54,27.55,28400.0,18.1001,18.1066,18.0935,18.1001,28400.0
2006-09-15 13:40:00,27.56,27.68,27.55,27.65,79400.0,18.1066,18.1855,18.1001,18.1658,79400.0
2006-09-15 13:50:00,27.66,27.69,27.55,27.57,85700.0,18.1723,18.1921,18.1001,18.1132,85700.0
2006-09-15 14:00:00,27.55,27.6,27.55,27.6,37900.0,18.1001,18.1329,18.1001,18.1329,37900.0
2006-09-15 14:10:00,27.59,27.6,27.56,27.58,36800.0,18.1264,18.1329,18.1066,18.1198,36800.0
2006-09-15 14:20:00,27.58,27.68,27.54,27.67,59700.0,18.1198,18.1855,18.0935,18.1789,59700.0
2006-09-15 14:30:00,27.67,27.75,27.65,27.73,69000.0,18.1789,18.2315,18.1658,18.2183,69000.0
2006-09-15 14:40:00,27.73,27.75,27.7,27.7,44400.0,18.2183,18.2315,18.1986,18.1986,44400.0
2006-09-15 14:50:00,27.7,27.71,27.66,27.66,34800.0,18.1986,18.2052,18.1723,18.1723,34800.0
2006-09-15 15:00:00,27.68,27.7,27.64,27.65,121800.0,18.1855,18.1986,18.1592,18.1658,121800.0
2006-09-15 15:10:00,27.66,27.73,27.66,27.71,129100.0,18.1723,18.2183,18.1723,18.2052,129100.0
2006-09-15 15:20:00,27.72,27.75,27.71,27.75,41600.0,18.2118,18.2315,18.2052,18.2315,41600.0
2006-09-15 15:30:00,27.74,27.75,27.69,27.69,121000.0,18.2249,18.2315,18.1921,18.1921,121000.0
2006-09-15 15:40:00,27.69,27.72,27.68,27.71,108900.0,18.1921,18.2118,18.1855,18.2052,108900.0
2006-09-15 15:50:00,27.71,27.72,27.65,27.68,122800.0,18.2052,18.2118,18.1658,18.1855,122800.0
2006-09-18 09:30:00,27.81,27.81,27.67,27.67,68400.0,18.2709,18.2709,18.1789,18.1789,68400.0
2006-09-18 09:40:00,27.67,27.8,27.65,27.69,73600.0,18.1789,18.2643,18.1658,18.1921,73600.0
2006-09-18 09:50:00,27.7,27.78,27.69,27.75,59300.0,18.1986,18.2512,18.1921,18.2315,59300.0
2006-09-18 10:00:00,27.74,27.83,27.71,27.82,48100.0,18.2249,18.284,18.2052,18.2775,48100.0
2006-09-18 10:10:00,27.81,27.83,27.74,27.74,60200.0,18.2709,18.284,18.2249,18.2249,60200.0
2006-09-18 10:20:00,27.74,27.79,27.72,27.79,58400.0,18.2249,18.2578,18.2118,18.2578,58400.0
2006-09-18 10:30:00,27.78,27.79,27.74,27.75,74900.0,18.2512,18.2578,18.2249,18.2315,74900.0
2006-09-18 10:40:00,27.75,27.77,27.74,27.74,37500.0,18.2315,18.2446,18.2249,18.2249,37500.0
2006-09-18 10:50:00,27.74,27.75,27.7,27.73,35300.0,18.2249,18.2315,18.1986,18.2183,35300.0
2006-09-18 11:00:00,27.73,27.76,27.72,27.75,46600.0,18.2183,18.238,18.2118,18.2315,46600.0
2006-09-18 11:10:00,27.75,27.76,27.7,27.72,40900.0,18.2315,18.238,18.1986,18.2118,40900.0
2006-09-18 11:20:00,27.74,27.74,27.62,27.64,62700.0,18.2249,18.2249,18.1461,18.1592,62700.0
2006-09-18 11:30:00,27.64,27.65,27.59,27.63,47600.0,18.1592,18.1658,18.1264,18.1526,47600.0
2006-09-18 11:40:00,27.64,27.72,27.62,27.72,48400.0,18.1592,18.2118,18.1461,18.2118,48400.0
2006-09-18 11:50:00,27.72,27.72,27.67,27.68,30800.0,18.2118,18.2118,18.1789,18.1855,30800.0
2006-09-18 12:00:00,27.68,27.69,27.65,27.66,35800.0,18.1855,18.1921,18.1658,18.1723,35800.0
2006-09-18 12:10:00,27.65,27.71,27.65,27.71,40600.0,18.1658,18.2052,18.1658,18.2052,40600.0
2006-09-18 12:20:00,27.71,27.76,27.7,27.75,41400.0,18.2052,18.238,18.1986,18.2315,41400.0
2006-09-18 12:30:00,27.75,27.77,27.74,27.76,23800.0,18.2315,18.2446,18.2249,18.238,23800.0
2006-09-18 12:40:00,27.75,27.79,27.74,27.79,45000.0,18.2315,18.2578,18.2249,18.2578,45000.0
2006-09-18 12:50:00,27.79,27.8,27.78,27.79,31200.0,18.2578,18.2643,18.2512,18.2578,31200.0
2006-09-18 13:00:00,27.8,27.83,27.78,27.83,59500.0,18.2643,18.284,18.2512,18.284,59500.0
2006-09-18 13:10:00,27.83,27.83,27.81,27.82,16200.0,18.284,18.284,18.2709,18.2775,16200.0
2006-09-18 13:20:00,27.83,27.83,27.81,27.83,15600.0,18.284,18.284,18.2709,18.284,15600.0
2006-09-18 13:30:00,27.83,27.87,27.77,27.8,47100.0,18.284,18.3103,18.2446,18.2643,47100.0
2006-09-18 13:40:00,27.8,27.82,27.74,27.75,65300.0,18.2643,18.2775,18.2249,18.2315,65300.0
2006-09-18 13:50:00,27.75,27.76,27.73,27.74,30100.0,18.2315,18.238,18.2183,18.2249,30100.0
2006-09-18 14:00:00,27.74,27.76,27.73,27.74,69300.0,18.2249,18.238,18.2183,18.2249,69300.0
2006-09-18 14:10:00,27.73,27.74,27.7,27.74,50300.0,18.2183,18.2249,18.1986,18.2249,50300.0
2006-09-18 14:20:00,27.74,27.76,27.74,27.75,34200.0,18.2249,18.238,18.2249,18.2315,34200.0
2006-09-18 14:30:00,27.74,27.74,27.69,27.69,20200.0,18.2249,18.2249,18.1921,18.1921,20200.0
2006-09-18 14:40:00,27.69,27.72,27.69,27.72,46300.0,18.1921,18.2118,18.1921,18.2118,46300.0
2006-09-18 14:50:00,27.72,27.74,27.71,27.74,55300.0,18.2118,18.2249,18.2052,18.2249,55300.0
2006-09-18 15:00:00,27.73,27.77,27.72,27.76,42800.0,18.2183,18.2446,18.2118,18.238,42800.0
2006-09-18 15:10:00,27.77,27.77,27.74,27.75,35600.0,18.2446,18.2446,18.2249,18.2315,35600.0
2006-09-18 15:20:00,27.74,27.79,27.73,27.78,54600.0,18.2249,18.2578,18.2183,18.2512,54600.0
2006-09-18 15:30:00,27.78,27.8,27.77,27.79,57600.0,18.2512,18.2643,18.2446,18.2578,57600.0
2006-09-18 15:40:00,27.79,27.85,27.75,27.76,108700.0,18.2578,18.2972,18.2315,18.238,108700.0
2006-09-18 15:50:00,27.77,27.81,27.76,27.81,88700.0,18.2446,18.2709,18.238,18.2709,88700.0
2006-09-19 09:30:00,27.81,27.81,27.65,27.69,70300.0,18.2709,18.2709,18.1658,18.1921,70300.0
2006-09-19 09:40:00,27.71,27.73,27.6,27.63,32700.0,18.2052,18.2183,18.1329,18.1526,32700.0
2006-09-19 09:50:00,27.62,27.66,27.52,27.53,37900.0,18.1461,18.1723,18.0804,18.0869,37900.0
2006-09-19 10:00:00,27.55,27.6,27.51,27.59,23700.0,18.1001,18.1329,18.0738,18.1264,23700.0
2006-09-19 10:10:00,27.58,27.64,27.55,27.56,33700.0,18.1198,18.1592,18.1001,18.1066,33700.0
2006-09-19 10:20:00,27.56,27.6,27.51,27.59,21400.0,18.1066,18.1329,18.0738,18.1264,21400.0
2006-09-19 10:30:00,27.59,27.59,27.51,27.55,31200.0,18.1264,18.1264,18.0738,18.1001,31200.0
2006-09-19 10:40:00,27.55,27.58,27.53,27.55,27900.0,18.1001,18.1198,18.0869,18.1001,27900.0
2006-09-19 10:50:00,27.54,27.61,27.53,27.6,25100.0,18.0935,18.1395,18.0869,18.1329,25100.0
2006-09-19 11:00:00,27.6,27.64,27.59,27.62,21800.0,18.1329,18.1592,18.1264,18.1461,21800.0
2006-09-19 11:10:00,27.62,27.65,27.6,27.62,43600.0,18.1461,18.1658,18.1329,18.1461,43600.0
2006-09-19 11:20:00,27.62,27.65,27.62,27.64,20500.0,18.1461,18.1658,18.1461,18.1592,20500.0
2006-09-19 11:30:00,27.63,27.65,27.61,27.63,23300.0,18.1526,18.1658,18.1395,18.1526,23300.0
2006-09-19 11:40:00,27.64,27.66,27.61,27.63,24100.0,18.1592,18.1723,18.1395,18.1526,24100.0
2006-09-19 11:50:00,27.63,27.64,27.59,27.64,25800.0,18.1526,18.1592,18.1264,18.1592,25800.0
2006-09-19 12:00:00,27.64,27.65,27.61,27.61,29400.0,18.1592,18.1658,18.1395,18.1395,29400.0
2006-09-19 12:10:00,27.61,27.61,27.58,27.59,53100.0,18.1395,18.1395,18.1198,18.1264,53100.0
2006-09-19 12:20:00,27.59,27.61,27.54,27.54,39400.0,18.1264,18.1395,18.0935,18.0935,39400.0
2006-09-19 12:30:00,27.56,27.58,27.53,27.56,27400.0,18.1066,18.1198,18.0869,18.1066,27400.0
2006-09-19 12:40:00,27.55,27.66,27.55,27.66,33600.0,18.1001,18.1723,18.1001,18.1723,33600.0
2006-09-19 12:50:00,27.66,27.68,27.64,27.65,29700.0,18.1723,18.1855,18.1592,18.1658,29700.0
2006-09-19 13:00:00,27.65,27.66,27.62,27.63,31600.0,18.1658,18.1723,18.1461,18.1526,31600.0
2006-09-19 13:10:00,27.62,27.64,27.6,27.62,32200.0,18.1461,18.1592,18.1329,18.1461,32200.0
2006-09-19 13:20:00,27.62,27.62,27.59,27.6,118700.0,18.1461,18.1461,18.1264,18.1329,118700.0
2006-09-19 13:30:00,27.6,27.61,27.59,27.59,198500.0,18.1329,18.1395,18.1264,18.1264,198500.0
2006-09-19 13:40:00,27.59,27.6,27.57,27.59,32400.0,18.1264,18.1329,18.1132,18.1264,32400.0
2006-09-19 13:50:00,27.59,27.61,27.58,27.58,63700.0,18.1264,18.1395,18.1198,18.1198,63700.0
2006-09-19 14:00:00,27.58,27.62,27.57,27.59,47400.0,18.1198,18.1461,18.1132,18.1264,47400.0
2006-09-19 14:10:00,27.59,27.6,27.57,27.58,61300.0,18.1264,18.1329,18.1132,18.1198,61300.0
2006-09-19 14:20:00,27.58,27.61,27.56,27.57,21800.0,18.1198,18.1395,18.1066,18.1132,21800.0
2006-09-19 14:30:00,27.56,27.63,27.56,27.59,99300.0,18.1066,18.1526,18.1066,18.1264,99300.0
2006-09-19 14:40:00,27.59,27.6,27.56,27.58,34700.0,18.1264,18.1329,18.1066,18.1198,34700.0
2006-09-19 14:50:00,27.58,27.58,27.51,27.52,29500.0,18.1198,18.1198,18.0738,18.0804,29500.0
2006-09-19 15:00:00,27.52,27.57,27.51,27.56,33500.0,18.0804,18.1132,18.0738,18.1066,33500.0
2006-09-19 15:10:00,27.57,27.6,27.52,27.54,37700.0,18.1132,18.1329,18.0804,18.0935,37700.0
2006-09-19 15:20:00,27.53,27.58,27.51,27.57,23300.0,18.0869,18.1198,18.0738,18.1132,23300.0
2006-09-19 15:30:00,27.57,27.65,27.57,27.62,55900.0,18.1132,18.1658,18.1132,18.1461,55900.0
2006-09-19 15:40:00,27.62,27.7,27.62,27.69,87600.0,18.1461,18.1986,18.1461,18.1921,87600.0
2006-09-19 15:50:00,27.69,29.49,27.67,29.27,1879200.0,18.1921,19.3746,18.1789,19.2301,1879200.0
2006-09-20 09:30:00,28.75,28.93,28.72,28.75,352900.0,18.8885,19.0067,18.8688,18.8885,352900.0
2006-09-20 09:40:00,28.75,28.77,28.5,28.62,421100.0,18.8885,18.9016,18.7242,18.8031,421100.0
2006-09-20 09:50:00,28.62,28.74,28.6,28.61,271500.0,18.8031,18.8819,18.7899,18.7965,271500.0
2006-09-20 10:00:00,28.61,28.63,28.38,28.38,360300.0,18.7965,18.8096,18.6454,18.6454,360300.0
2006-09-20 10:10:00,28.37,28.44,28.33,28.36,160500.0,18.6388,18.6848,18.6125,18.6322,160500.0
2006-09-20 10:20:00,28.35,28.49,28.3,28.34,96700.0,18.6257,18.7176,18.5928,18.6191,96700.0
2006-09-20 10:30:00,28.33,28.43,28.33,28.38,79500.0,18.6125,18.6782,18.6125,18.6454,79500.0
2006-09-20 10:40:00,28.38,28.39,28.28,28.34,68900.0,18.6454,18.652,18.5797,18.6191,68900.0
2006-09-20 10:50:00,28.36,28.36,28.27,28.31,138000.0,18.6322,18.6322,18.5731,18.5994,138000.0
2006-09-20 11:00:00,28.31,28.39,28.31,28.34,214400.0,18.5994,18.652,18.5994,18.6191,214400.0
2006-09-20 11:10:00,28.34,28.39,28.34,28.37,94100.0,18.6191,18.652,18.6191,18.6388,94100.0
2006-09-20 11:20:00,28.38,28.53,28.37,28.46,95600.0,18.6454,18.7439,18.6388,18.6979,95600.0
2006-09-20 11:30:00,28.49,28.5,28.38,28.42,95500.0,18.7176,18.7242,18.6454,18.6717,95500.0
2006-09-20 11:40:00,28.41,28.43,28.32,28.35,74200.0,18.6651,18.6782,18.606,18.6257,74200.0
2006-09-20 11:50:00,28.35,28.39,28.35,28.37,31700.0,18.6257,18.652,18.6257,18.6388,31700.0
2006-09-20 12:00:00,28.37,28.43,28.35,28.42,34800.0,18.6388,18.6782,18.6257,18.6717,34800.0
2006-09-20 12:10:00,28.4,28.47,28.39,28.39,48900.0,18.6585,18.7045,18.652,18.652,48900.0
2006-09-20 12:20:00,28.4,28.4,28.33,28.35,57000.0,18.6585,18.6585,18.6125,18.6257,57000.0
2006-09-20 12:30:00,28.35,28.35,28.29,28.33,66900.0,18.6257,18.6257,18.5863,18.6125,66900.0
2006-09-20 12:40:00,28.31,28.33,28.25,28.25,17600.0,18.5994,18.6125,18.56,18.56,17600.0
2006-09-20 12:50:00,28.26,28.27,28.15,28.17,38100.0,18.5665,18.5731,18.4943,18.5074,38100.0
2006-09-20 13:00:00,28.16,28.16,28.08,28.1,63600.0,18.5008,18.5008,18.4483,18.4614,63600.0
2006-09-20 13:10:00,28.1,28.11,27.98,27.99,64700.0,18.4614,18.468,18.3826,18.3892,64700.0
2006-09-20 13:20:00,27.99,28.09,27.97,28.03,72400.0,18.3892,18.4549,18.376,18.4154,72400.0
2006-09-20 13:30:00,28.04,28.1,27.99,28.1,91800.0,18.422,18.4614,18.3892,18.4614,91800.0
2006-09-20 13:40:00,28.1,28.16,28.05,28.09,51100.0,18.4614,18.5008,18.4286,18.4549,51100.0
2006-09-20 13:50:00,28.1,28.11,27.93,28.09,136300.0,18.4614,18.468,18.3497,18.4549,136300.0
2006-09-20 14:00:00,28.12,28.14,28.05,28.11,64700.0,18.4746,18.4877,18.4286,18.468,64700.0
2006-09-20 14:10:00,28.12,28.16,28.07,28.09,61600.0,18.4746,18.5008,18.4417,18.4549,61600.0
2006-09-20 14:20:00,28.09,28.2,28.09,28.14,59800.0,18.4549,18.5271,18.4549,18.4877,59800.0
2006-09-20 14:30:00,28.15,28.25,28.12,28.18,74700.0,18.4943,18.56,18.4746,18.514,74700.0
2006-09-20 14:40:00,28.18,28.21,28.08,28.09,70800.0,18.514,18.5337,18.4483,18.4549,70800.0
2006-09-20 14:50:00,28.08,28.11,28.03,28.08,98600.0,18.4483,18.468,18.4154,18.4483,98600.0
2006-09-20 15:00:00,28.08,28.17,28.07,28.13,58800.0,18.4483,18.5074,18.4417,18.4811,58800.0
2006-09-20 15:10:00,28.13,28.16,28.07,28.09,86100.0,18.4811,18.5008,18.4417,18.4549,86100.0
2006-09-20 15:20:00,28.09,28.1,28.06,28.09,82700.0,18.4549,18.4614,18.4351,18.4549,82700.0
2006-09-20 15:30:00,28.09,28.18,28.09,28.17,74200.0,18.4549,18.514,18.4549,18.5074,74200.0
2006-09-20 15:40:00,28.17,28.2,28.16,28.17,128000.0,18.5074,18.5271,18.5008,18.5074,128000.0
2006-09-20 15:50:00,28.17,28.17,28.13,28.13,155600.0,18.5074,18.5074,18.4811,18.4811,155600.0
2006-09-21 09:30:00,28.14,28.32,28.12,28.26,68600.0,18.4877,18.606,18.4746,18.5665,68600.0
2006-09-21 09:40:00,28.26,28.26,28.09,28.12,74200.0,18.5665,18.5665,18.4549,18.4746,74200.0
2006-09-21 09:50:00,28.11,28.19,28.11,28.14,37100.0,18.468,18.5206,18.468,18.4877,37100.0
2006-09-21 10:00:00,28.14,28.16,28.06,28.07,68000.0,18.4877,18.5008,18.4351,18.4417,68000.0
2006-09-21 10:10:00,28.08,28.09,28.02,28.02,44800.0,18.4483,18.4549,18.4089,18.4089,44800.0
2006-09-21 10:20:00,28.02,28.07,27.98,27.98,76400.0,18.4089,18.4417,18.3826,18.3826,76400.0
2006-09-21 10:30:00,27.98,28.05,27.98,28.04,46200.0,18.3826,18.4286,18.3826,18.422,46200.0
2006-09-21 10:40:00,28.05,28.1,28.04,28.08,43900.0,18.4286,18.4614,18.422,18.4483,43900.0
2006-09-21 10:50:00,28.07,28.1,28.06,28.08,165200.0,18.4417,18.4614,18.4351,18.4483,165200.0
2006-09-21 11:00:00,28.07,28.12,28.05,28.06,57900.0,18.4417,18.4746,18.4286,18.4351,57900.0
2006-09-21 11:10:00,28.07,28.07,28.05,28.06,82000.0,18.4417,18.4417,18.4286,18.4351,82000.0
2006-09-21 11:20:00,28.06,28.06,28.02,28.03,52500.0,18.4351,18.4351,18.4089,18.4154,52500.0
2006-09-21 11:30:00,28.03,28.05,28.01,28.01,36800.0,18.4154,18.4286,18.4023,18.4023,36800.0
2006-09-21 11:40:00,28.02,28.04,27.99,28.04,60100.0,18.4089,18.422,18.3892,18.422,60100.0
2006-09-21 11:50:00,28.04,28.09,28.02,28.04,38200.0,18.422,18.4549,18.4089,18.422,38200.0
2006-09-21 12:00:00,28.05,28.05,27.98,28.0,81100.0,18.4286,18.4286,18.3826,18.3957,81100.0
2006-09-21 12:10:00,27.99,28.06,27.99,28.05,56800.0,18.3892,18.4351,18.3892,18.4286,56800.0
2006-09-21 12:20:00,28.05,28.05,27.97,27.98,60900.0,18.4286,18.4286,18.376,18.3826,60900.0
2006-09-21 12:30:00,27.98,28.01,27.95,27.99,224200.0,18.3826,18.4023,18.3629,18.3892,224200.0
2006-09-21 12:40:00,27.99,28.01,27.93,27.99,28300.0,18.3892,18.4023,18.3497,18.3892,28300.0
2006-09-21 12:50:00,27.99,28.01,27.97,27.97,20100.0,18.3892,18.4023,18.376,18.376,20100.0
2006-09-21 13:00:00,27.97,27.99,27.91,27.94,27600.0,18.376,18.3892,18.3366,18.3563,27600.0
2006-09-21 13:10:00,27.95,28.0,27.95,28.0,22200.0,18.3629,18.3957,18.3629,18.3957,22200.0
2006-09-21 13:20:00,28.0,28.0,27.97,27.97,20100.0,18.3957,18.3957,18.376,18.376,20100.0
2006-09-21 13:30:00,27.97,27.99,27.92,27.94,21800.0,18.376,18.3892,18.3432,18.3563,21800.0
2006-09-21 13:40:00,27.93,28.02,27.92,28.0,28500.0,18.3497,18.4089,18.3432,18.3957,28500.0
2006-09-21 13:50:00,28.02,28.02,27.98,27.99,21400.0,18.4089,18.4089,18.3826,18.3892,21400.0
2006-09-21 14:00:00,28.01,28.03,27.96,27.96,27800.0,18.4023,18.4154,18.3694,18.3694,27800.0
2006-09-21 14:10:00,27.97,28.02,27.96,27.96,23100.0,18.376,18.4089,18.3694,18.3694,23100.0
2006-09-21 14:20:00,27.96,27.97,27.9,27.91,27800.0,18.3694,18.376,18.33,18.3366,27800.0
2006-09-21 14:30:00,27.92,27.95,27.9,27.94,24800.0,18.3432,18.3629,18.33,18.3563,24800.0
2006-09-21 14:40:00,27.93,27.97,27.91,27.97,43400.0,18.3497,18.376,18.3366,18.376,43400.0
2006-09-21 14:50:00,27.97,27.97,27.92,27.92,26200.0,18.376,18.376,18.3432,18.3432,26200.0
2006-09-21 15:00:00,27.93,27.98,27.91,27.91,55600.0,18.3497,18.3826,18.3366,18.3366,55600.0
2006-09-21 15:10:00,27.92,27.94,27.89,27.9,69300.0,18.3432,18.3563,18.3235,18.33,69300.0
2006-09-21 15:20:00,27.9,27.94,27.89,27.93,70200.0,18.33,18.3563,18.3235,18.3497,70200.0
2006-09-21 15:30:00,27.93,27.97,27.92,27.94,69100.0,18.3497,18.376,18.3432,18.3563,69100.0
2006-09-21 15:40:00,27.94,27.94,27.91,27.91,77100.0,18.3563,18.3563,18.3366,18.3366,77100.0
2006-09-21 15:50:00,27.91,27.96,27.89,27.96,115600.0,18.3366,18.3694,18.3235,18.3694,115600.0
2006-09-22 09:30:00,28.08,28.34,28.04,28.19,84000.0,18.4483,18.6191,18.422,18.5206,84000.0
2006-09-22 09:40:00,28.19,28.24,28.1,28.18,108700.0,18.5206,18.5534,18.4614,18.514,108700.0
2006-09-22 09:50:00,28.18,28.25,28.12,28.25,65100.0,18.514,18.56,18.4746,18.56,65100.0
2006-09-22 10:00:00,28.25,28.39,28.25,28.32,132800.0,18.56,18.652,18.56,18.606,132800.0
2006-09-22 10:10:00,28.33,28.39,28.26,28.37,75600.0,18.6125,18.652,18.5665,18.6388,75600.0
2006-09-22 10:20:00,28.38,28.61,28.38,28.47,140700.0,18.6454,18.7965,18.6454,18.7045,140700.0
2006-09-22 10:30:00,28.47,28.5,28.42,28.42,47400.0,18.7045,18.7242,18.6717,18.6717,47400.0
2006-09-22 10:40:00,28.42,28.5,28.4,28.48,60300.0,18.6717,18.7242,18.6585,18.7111,60300.0
2006-09-22 10:50:00,28.49,28.5,28.42,28.42,46100.0,18.7176,18.7242,18.6717,18.6717,46100.0
2006-09-22 11:00:00,28.42,28.5,28.42,28.49,54900.0,18.6717,18.7242,18.6717,18.7176,54900.0
2006-09-22 11:10:00,28.48,28.52,28.48,28.5,70300.0,18.7111,18.7374,18.7111,18.7242,70300.0
2006-09-22 11:20:00,28.52,28.58,28.51,28.54,62200.0,18.7374,18.7768,18.7308,18.7505,62200.0
2006-09-22 11:30:00,28.55,28.62,28.54,28.59,73400.0,18.7571,18.8031,18.7505,18.7833,73400.0
2006-09-22 11:40:00,28.61,28.65,28.58,28.62,33100.0,18.7965,18.8228,18.7768,18.8031,33100.0
2006-09-22 11:50:00,28.62,28.64,28.61,28.64,35800.0,18.8031,18.8162,18.7965,18.8162,35800.0
2006-09-22 12:00:00,28.63,28.64,28.57,28.62,50400.0,18.8096,18.8162,18.7702,18.8031,50400.0
2006-09-22 12:10:00,28.62,28.64,28.6,28.61,59300.0,18.8031,18.8162,18.7899,18.7965,59300.0
2006-09-22 12:20:00,28.61,28.64,28.61,28.61,37400.0,18.7965,18.8162,18.7965,18.7965,37400.0
2006-09-22 12:30:00,28.61,28.61,28.54,28.55,37400.0,18.7965,18.7965,18.7505,18.7571,37400.0
2006-09-22 12:40:00,28.55,28.58,28.53,28.57,32800.0,18.7571,18.7768,18.7439,18.7702,32800.0
2006-09-22 12:50:00,28.58,28.58,28.52,28.56,46600.0,18.7768,18.7768,18.7374,18.7636,46600.0
2006-09-22 13:00:00,28.56,28.56,28.47,28.48,37200.0,18.7636,18.7636,18.7045,18.7111,37200.0
2006-09-22 13:10:00,28.49,28.5,28.45,28.48,64900.0,18.7176,18.7242,18.6914,18.7111,64900.0
2006-09-22 13:20:00,28.46,28.48,28.45,28.46,36500.0,18.6979,18.7111,18.6914,18.6979,36500.0
2006-09-22 13:30:00,28.45,28.48,28.4,28.41,69200.0,18.6914,18.7111,18.6585,18.6651,69200.0
2006-09-22 13:40:00,28.4,28.45,28.4,28.42,32900.0,18.6585,18.6914,18.6585,18.6717,32900.0
2006-09-22 13:50:00,28.42,28.46,28.42,28.45,79500.0,18.6717,18.6979,18.6717,18.6914,79500.0
2006-09-22 14:00:00,28.45,28.47,28.45,28.45,84400.0,18.6914,18.7045,18.6914,18.6914,84400.0
2006-09-22 14:10:00,28.44,28.45,28.36,28.37,90200.0,18.6848,18.6914,18.6322,18.6388,90200.0
2006-09-22 14:20:00,28.38,28.38,28.35,28.36,18500.0,18.6454,18.6454,18.6257,18.6322,18500.0
2006-09-22 14:30:00,28.36,28.37,28.31,28.33,25100.0,18.6322,18.6388,18.5994,18.6125,25100.0
2006-09-22 14:40:00,28.32,28.43,28.08,28.36,140300.0,18.606,18.6782,18.4483,18.6322,140300.0
2006-09-22 14:50:00,28.37,28.38,28.25,28.29,92000.0,18.6388,18.6454,18.56,18.5863,92000.0
2006-09-22 15:00:00,28.29,28.32,28.25,28.25,66400.0,18.5863,18.606,18.56,18.56,66400.0
2006-09-22 15:10:00,28.25,28.25,28.19,28.2,87100.0,18.56,18.56,18.5206,18.5271,87100.0
2006-09-22 15:20:00,28.21,28.21,28.18,28.2,53500.0,18.5337,18.5337,18.514,18.5271,53500.0
2006-09-22 15:30:00,28.19,28.23,28.19,28.21,81400.0,18.5206,18.5468,18.5206,18.5337,81400.0
2006-09-22 15:40:00,28.2,28.38,28.2,28.38,108400.0,18.5271,18.6454,18.5271,18.6454,108400.0
2006-09-22 15:50:00,28.37,28.39,28.31,28.32,122000.0,18.6388,18.652,18.5994,18.606,122000.0
2006-09-25 09:30:00,28.57,28.74,28.5,28.57,107000.0,18.7702,18.8819,18.7242,18.7702,107000.0
2006-09-25 09:40:00,28.59,28.6,28.34,28.45,38400.0,18.7833,18.7899,18.6191,18.6914,38400.0
2006-09-25 09:50:00,28.45,28.47,28.37,28.37,43200.0,18.6914,18.7045,18.6388,18.6388,43200.0
2006-09-25 10:00:00,28.36,28.41,28.25,28.27,38400.0,18.6322,18.6651,18.56,18.5731,38400.0
2006-09-25 10:10:00,28.29,28.32,28.23,28.31,32400.0,18.5863,18.606,18.5468,18.5994,32400.0
2006-09-25 10:20:00,28.3,28.3,28.2,28.22,41700.0,18.5928,18.5928,18.5271,18.5403,41700.0
2006-09-25 10:30:00,28.22,28.28,28.19,28.27,36300.0,18.5403,18.5797,18.5206,18.5731,36300.0
2006-09-25 10:40:00,28.26,28.27,28.24,28.26,44200.0,18.5665,18.5731,18.5534,18.5665,44200.0
2006-09-25 10:50:00,28.26,28.34,28.25,28.32,31400.0,18.5665,18.6191,18.56,18.606,31400.0
2006-09-25 11:00:00,28.32,28.33,28.27,28.27,35100.0,18.606,18.6125,18.5731,18.5731,35100.0
2006-09-25 11:10:00,28.27,28.27,28.04,28.04,68200.0,18.5731,18.5731,18.422,18.422,68200.0
2006-09-25 11:20:00,28.04,28.13,28.03,28.06,73600.0,18.422,18.4811,18.4154,18.4351,73600.0
2006-09-25 11:30:00,28.06,28.15,28.06,28.14,34000.0,18.4351,18.4943,18.4351,18.4877,34000.0
2006-09-25 11:40:00,28.15,28.24,28.14,28.24,30300.0,18.4943,18.5534,18.4877,18.5534,30300.0
2006-09-25 11:50:00,28.26,28.26,28.16,28.16,22700.0,18.5665,18.5665,18.5008,18.5008,22700.0
2006-09-25 12:00:00,28.16,28.16,28.11,28.12,30200.0,18.5008,18.5008,18.468,18.4746,30200.0
2006-09-25 12:10:00,28.12,28.12,28.07,28.08,42400.0,18.4746,18.4746,18.4417,18.4483,42400.0
2006-09-25 12:20:00,28.08,28.26,28.07,28.26,56300.0,18.4483,18.5665,18.4417,18.5665,56300.0
2006-09-25 12:30:00,28.25,28.28,28.19,28.22,26600.0,18.56,18.5797,18.5206,18.5403,26600.0
2006-09-25 12:40:00,28.22,28.31,28.2,28.28,18200.0,18.5403,18.5994,18.5271,18.5797,18200.0
2006-09-25 12:50:00,28.3,28.35,28.28,28.32,54800.0,18.5928,18.6257,18.5797,18.606,54800.0
2006-09-25 13:00:00,28.32,28.33,28.3,28.33,86300.0,18.606,18.6125,18.5928,18.6125,86300.0
2006-09-25 13:10:00,28.32,28.33,28.28,28.28,41000.0,18.606,18.6125,18.5797,18.5797,41000.0
2006-09-25 13:20:00,28.28,28.29,28.23,28.25,15300.0,18.5797,18.5863,18.5468,18.56,15300.0
2006-09-25 13:30:00,28.24,28.25,28.23,28.25,19800.0,18.5534,18.56,18.5468,18.56,19800.0
2006-09-25 13:40:00,28.24,28.3,28.23,28.3,22400.0,18.5534,18.5928,18.5468,18.5928,22400.0
2006-09-25 13:50:00,28.29,28.3,28.25,28.25,18600.0,18.5863,18.5928,18.56,18.56,18600.0
2006-09-25 14:00:00,28.27,28.3,28.25,28.3,30700.0,18.5731,18.5928,18.56,18.5928,30700.0
2006-09-25 14:10:00,28.3,28.35,28.3,28.31,31000.0,18.5928,18.6257,18.5928,18.5994,31000.0
2006-09-25 14:20:00,28.31,28.35,28.29,28.32,54700.0,18.5994,18.6257,18.5863,18.606,54700.0
2006-09-25 14:30:00,28.32,28.4,28.28,28.4,62900.0,18.606,18.6585,18.5797,18.6585,62900.0
2006-09-25 14:40:00,28.39,28.49,28.38,28.47,73300.0,18.652,18.7176,18.6454,18.7045,73300.0
2006-09-25 14:50:00,28.46,28.47,28.38,28.41,55600.0,18.6979,18.7045,18.6454,18.6651,55600.0
2006-09-25 15:00:00,28.42,28.45,28.42,28.42,51400.0,18.6717,18.6914,18.6717,18.6717,51400.0
2006-09-25 15:10:00,28.42,28.44,28.35,28.41,61400.0,18.6717,18.6848,18.6257,18.6651,61400.0
2006-09-25 15:20:00,28.42,28.49,28.41,28.46,58100.0,18.6717,18.7176,18.6651,18.6979,58100.0
2006-09-25 15:30:00,28.46,28.48,28.41,28.41,46400.0,18.6979,18.7111,18.6651,18.6651,46400.0
2006-09-25 15:40:00,28.41,28.41,28.34,28.4,61000.0,18.6651,18.6651,18.6191,18.6585,61000.0
2006-09-25 15:50:00,28.39,28.45,28.38,28.41,85900.0,18.652,18.6914,18.6454,18.6651,85900.0
2006-09-26 09:30:00,28.56,28.56,28.25,28.29,42200.0,18.7636,18.7636,18.56,18.5863,42200.0
2006-09-26 09:40:00,28.33,28.35,28.29,28.3,32300.0,18.6125,18.6257,18.5863,18.5928,32300.0
2006-09-26 09:50:00,28.3,28.39,28.28,28.3,31800.0,18.5928,18.652,18.5797,18.5928,31800.0
2006-09-26 10:00:00,28.31,28.43,28.3,28.43,44600.0,18.5994,18.6782,18.5928,18.6782,44600.0
2006-09-26 10:10:00,28.43,28.59,28.43,28.56,17200.0,18.6782,18.7833,18.6782,18.7636,17200.0
2006-09-26 10:20:00,28.56,28.63,28.52,28.59,46600.0,18.7636,18.8096,18.7374,18.7833,46600.0
2006-09-26 10:30:00,28.6,28.6,28.51,28.53,20500.0,18.7899,18.7899,18.7308,18.7439,20500.0
2006-09-26 10:40:00,28.55,28.58,28.52,28.52,21500.0,18.7571,18.7768,18.7374,18.7374,21500.0
2006-09-26 10:50:00,28.52,28.58,28.52,28.58,24900.0,18.7374,18.7768,18.7374,18.7768,24900.0
2006-09-26 11:00:00,28.55,28.59,28.55,28.58,12800.0,18.7571,18.7833,18.7571,18.7768,12800.0
2006-09-26 11:10:00,28.58,28.6,28.55,28.55,15000.0,18.7768,18.7899,18.7571,18.7571,15000.0
2006-09-26 11:20:00,28.56,28.56,28.35,28.37,22000.0,18.7636,18.7636,18.6257,18.6388,22000.0
2006-09-26 11:30:00,28.37,28.37,28.32,28.36,20500.0,18.6388,18.6388,18.606,18.6322,20500.0
2006-09-26 11:40:00,28.35,28.37,28.2,28.2,18900.0,18.6257,18.6388,18.5271,18.5271,18900.0
2006-09-26 11:50:00,28.21,28.24,28.19,28.21,19200.0,18.5337,18.5534,18.5206,18.5337,19200.0
2006-09-26 12:00:00,28.21,28.31,28.19,28.31,27800.0,18.5337,18.5994,18.5206,18.5994,27800.0
2006-09-26 12:10:00,28.31,28.36,28.27,28.34,29200.0,18.5994,18.6322,18.5731,18.6191,29200.0
2006-09-26 12:20:00,28.35,28.37,28.32,28.33,25000.0,18.6257,18.6388,18.606,18.6125,25000.0
2006-09-26 12:30:00,28.33,28.36,28.31,28.32,22900.0,18.6125,18.6322,18.5994,18.606,22900.0
2006-09-26 12:40:00,28.32,28.35,28.31,28.33,17100.0,18.606,18.6257,18.5994,18.6125,17100.0
2006-09-26 12:50:00,28.32,28.33,28.3,28.32,14300.0,18.606,18.6125,18.5928,18.606,14300.0
2006-09-26 13:00:00,28.32,28.34,28.3,28.32,12000.0,18.606,18.6191,18.5928,18.606,12000.0
2006-09-26 13:10:00,28.34,28.4,28.34,28.38,27400.0,18.6191,18.6585,18.6191,18.6454,27400.0
2006-09-26 13:20:00,28.39,28.5,28.39,28.48,32100.0,18.652,18.7242,18.652,18.7111,32100.0
2006-09-26 13:30:00,28.47,28.5,28.47,28.5,12300.0,18.7045,18.7242,18.7045,18.7242,12300.0
2006-09-26 13:40:00,28.51,28.53,28.5,28.51,27900.0,18.7308,18.7439,18.7242,18.7308,27900.0
2006-09-26 13:50:00,28.53,28.6,28.52,28.56,97100.0,18.7439,18.7899,18.7374,18.7636,97100.0
2006-09-26 14:00:00,28.56,28.59,28.55,28.55,17900.0,18.7636,18.7833,18.7571,18.7571,17900.0
2006-09-26 14:10:00,28.55,28.58,28.49,28.51,21000.0,18.7571,18.7768,18.7176,18.7308,21000.0
2006-09-26 14:20:00,28.51,28.59,28.5,28.56,43700.0,18.7308,18.7833,18.7242,18.7636,43700.0
2006-09-26 14:30:00,28.56,28.63,28.55,28.55,68700.0,18.7636,18.8096,18.7571,18.7571,68700.0
2006-09-26 14:40:00,28.56,28.6,28.56,28.58,59600.0,18.7636,18.7899,18.7636,18.7768,59600.0
2006-09-26 14:50:00,28.59,28.62,28.57,28.6,32500.0,18.7833,18.8031,18.7702,18.7899,32500.0
2006-09-26 15:00:00,28.61,28.67,28.6,28.65,53500.0,18.7965,18.8359,18.7899,18.8228,53500.0
2006-09-26 15:10:00,28.65,28.67,28.62,28.66,62900.0,18.8228,18.8359,18.8031,18.8293,62900.0
2006-09-26 15:20:00,28.66,28.67,28.56,28.59,45700.0,18.8293,18.8359,18.7636,18.7833,45700.0
2006-09-26 15:30:00,28.59,28.73,28.58,28.66,118200.0,18.7833,18.8753,18.7768,18.8293,118200.0
2006-09-26 15:40:00,28.66,28.68,28.57,28.57,91600.0,18.8293,18.8425,18.7702,18.7702,91600.0
2006-09-26 15:50:00,28.58,28.6,28.55,28.6,90700.0,18.7768,18.7899,18.7571,18.7899,90700.0
2006-09-27 09:30:00,28.54,28.68,28.4,28.53,63300.0,18.7505,18.8425,18.6585,18.7439,63300.0
2006-09-27 09:40:00,28.55,28.8,28.54,28.64,48300.0,18.7571,18.9213,18.7505,18.8162,48300.0
2006-09-27 09:50:00,28.61,28.74,28.52,28.72,28100.0,18.7965,18.8819,18.7374,18.8688,28100.0
2006-09-27 10:00:00,28.71,28.77,28.62,28.65,30500.0,18.8622,18.9016,18.8031,18.8228,30500.0
2006-09-27 10:10:00,28.66,28.73,28.62,28.69,37600.0,18.8293,18.8753,18.8031,18.849,37600.0
2006-09-27 10:20:00,28.69,28.7,28.58,28.58,48800.0,18.849,18.8556,18.7768,18.7768,48800.0
2006-09-27 10:30:00,28.59,28.69,28.59,28.65,14400.0,18.7833,18.849,18.7833,18.8228,14400.0
2006-09-27 10:40:00,28.66,28.68,28.57,28.57,18900.0,18.8293,18.8425,18.7702,18.7702,18900.0
2006-09-27 10:50:00,28.57,28.65,28.56,28.64,19300.0,18.7702,18.8228,18.7636,18.8162,19300.0
2006-09-27 11:00:00,28.65,28.68,28.55,28.64,24300.0,18.8228,18.8425,18.7571,18.8162,24300.0
2006-09-27 11:10:00,28.61,28.64,28.55,28.59,35300.0,18.7965,18.8162,18.7571,18.7833,35300.0
2006-09-27 11:20:00,28.6,28.63,28.59,28.6,13100.0,18.7899,18.8096,18.7833,18.7899,13100.0
2006-09-27 11:30:00,28.61,28.64,28.56,28.58,13700.0,18.7965,18.8162,18.7636,18.7768,13700.0
2006-09-27 11:40:00,28.59,28.6,28.56,28.59,9300.0,18.7833,18.7899,18.7636,18.7833,9300.0
2006-09-27 11:50:00,28.58,28.6,28.57,28.57,12300.0,18.7768,18.7899,18.7702,18.7702,12300.0
2006-09-27 12:00:00,28.57,28.6,28.53,28.53,17200.0,18.7702,18.7899,18.7439,18.7439,17200.0
2006-09-27 12:10:00,28.5,28.54,28.5,28.53,9600.0,18.7242,18.7505,18.7242,18.7439,9600.0
2006-09-27 12:20:00,28.56,28.56,28.46,28.46,69500.0,18.7636,18.7636,18.6979,18.6979,69500.0
2006-09-27 12:30:00,28.44,28.54,28.42,28.43,66900.0,18.6848,18.7505,18.6717,18.6782,66900.0
2006-09-27 12:40:00,28.44,28.5,28.44,28.47,14600.0,18.6848,18.7242,18.6848,18.7045,14600.0
2006-09-27 12:50:00,28.47,28.52,28.46,28.48,45700.0,18.7045,18.7374,18.6979,18.7111,45700.0
2006-09-27 13:00:00,28.46,28.54,28.46,28.53,47600.0,18.6979,18.7505,18.6979,18.7439,47600.0
2006-09-27 13:10:00,28.53,28.59,28.52,28.58,39100.0,18.7439,18.7833,18.7374,18.7768,39100.0
2006-09-27 13:20:00,28.59,28.6,28.55,28.56,10800.0,18.7833,18.7899,18.7571,18.7636,10800.0
2006-09-27 13:30:00,28.57,28.57,28.51,28.51,43500.0,18.7702,18.7702,18.7308,18.7308,43500.0
2006-09-27 13:40:00,28.51,28.53,28.47,28.48,67100.0,18.7308,18.7439,18.7045,18.7111,67100.0
2006-09-27 13:50:00,28.47,28.49,28.44,28.45,45600.0,18.7045,18.7176,18.6848,18.6914,45600.0
2006-09-27 14:00:00,28.45,28.47,28.4,28.44,53200.0,18.6914,18.7045,18.6585,18.6848,53200.0
2006-09-27 14:10:00,28.45,28.45,28.37,28.39,38400.0,18.6914,18.6914,18.6388,18.652,38400.0
2006-09-27 14:20:00,28.39,28.4,28.33,28.33,39400.0,18.652,18.6585,18.6125,18.6125,39400.0
2006-09-27 14:30:00,28.32,28.34,28.29,28.3,48700.0,18.606,18.6191,18.5863,18.5928,48700.0
2006-09-27 14:40:00,28.29,28.32,28.28,28.31,33700.0,18.5863,18.606,18.5797,18.5994,33700.0
2006-09-27 14:50:00,28.31,28.35,28.31,28.33,18000.0,18.5994,18.6257,18.5994,18.6125,18000.0
2006-09-27 15:00:00,28.34,28.35,28.27,28.29,65000.0,18.6191,18.6257,18.5731,18.5863,65000.0
2006-09-27 15:10:00,28.27,28.33,28.25,28.32,34300.0,18.5731,18.6125,18.56,18.606,34300.0
2006-09-27 15:20:00,28.32,28.34,28.3,28.33,52200.0,18.606,18.6191,18.5928,18.6125,52200.0
2006-09-27 15:30:00,28.34,28.4,28.34,28.36,64000.0,18.6191,18.6585,18.6191,18.6322,64000.0
2006-09-27 15:40:00,28.36,28.36,28.32,28.34,57800.0,18.6322,18.6322,18.606,18.6191,57800.0
2006-09-27 15:50:00,28.34,28.38,28.33,28.38,70600.0,18.6191,18.6454,18.6125,18.6454,70600.0
2006-09-28 09:30:00,28.5,28.64,28.47,28.48,49100.0,18.7242,18.8162,18.7045,18.7111,49100.0
2006-09-28 09:40:00,28.49,28.54,28.33,28.39,39900.0,18.7176,18.7505,18.6125,18.652,39900.0
2006-09-28 09:50:00,28.37,28.58,28.36,28.4,53400.0,18.6388,18.7768,18.6322,18.6585,53400.0
2006-09-28 10:00:00,28.42,28.56,28.36,28.4,64700.0,18.6717,18.7636,18.6322,18.6585,64700.0
2006-09-28 10:10:00,28.4,28.51,28.35,28.46,68600.0,18.6585,18.7308,18.6257,18.6979,68600.0
2006-09-28 10:20:00,28.48,28.48,28.36,28.42,75500.0,18.7111,18.7111,18.6322,18.6717,75500.0
2006-09-28 10:30:00,28.42,28.42,28.32,28.34,41600.0,18.6717,18.6717,18.606,18.6191,41600.0
2006-09-28 10:40:00,28.35,28.4,28.24,28.26,90100.0,18.6257,18.6585,18.5534,18.5665,90100.0
2006-09-28 10:50:00,28.28,28.36,28.27,28.28,58400.0,18.5797,18.6322,18.5731,18.5797,58400.0
2006-09-28 11:00:00,28.27,28.35,28.27,28.33,41200.0,18.5731,18.6257,18.5731,18.6125,41200.0
2006-09-28 11:10:00,28.33,28.34,28.31,28.32,21700.0,18.6125,18.6191,18.5994,18.606,21700.0
2006-09-28 11:20:00,28.33,28.38,28.32,28.33,42600.0,18.6125,18.6454,18.606,18.6125,42600.0
2006-09-28 11:30:00,28.34,28.34,28.29,28.31,29200.0,18.6191,18.6191,18.5863,18.5994,29200.0
2006-09-28 11:40:00,28.31,28.31,28.24,28.26,28500.0,18.5994,18.5994,18.5534,18.5665,28500.0
2006-09-28 11:50:00,28.27,28.27,28.25,28.26,10300.0,18.5731,18.5731,18.56,18.5665,10300.0
2006-09-28 12:00:00,28.26,28.26,28.19,28.19,26100.0,18.5665,18.5665,18.5206,18.5206,26100.0
2006-09-28 12:10:00,28.18,28.24,28.18,28.21,24700.0,18.514,18.5534,18.514,18.5337,24700.0
2006-09-28 12:20:00,28.21,28.22,28.18,28.2,30500.0,18.5337,18.5403,18.514,18.5271,30500.0
2006-09-28 12:30:00,28.21,28.25,28.2,28.21,21100.0,18.5337,18.56,18.5271,18.5337,21100.0
2006-09-28 12:40:00,28.2,28.21,28.17,28.2,21100.0,18.5271,18.5337,18.5074,18.5271,21100.0
2006-09-28 12:50:00,28.2,28.24,28.19,28.24,37400.0,18.5271,18.5534,18.5206,18.5534,37400.0
2006-09-28 13:00:00,28.24,28.26,28.21,28.21,22500.0,18.5534,18.5665,18.5337,18.5337,22500.0
2006-09-28 13:10:00,28.21,28.24,28.2,28.24,23100.0,18.5337,18.5534,18.5271,18.5534,23100.0
2006-09-28 13:20:00,28.24,28.29,28.23,28.25,41100.0,18.5534,18.5863,18.5468,18.56,41100.0
2006-09-28 13:30:00,28.25,28.26,28.23,28.24,32500.0,18.56,18.5665,18.5468,18.5534,32500.0
2006-09-28 13:40:00,28.24,28.25,28.23,28.23,49100.0,18.5534,18.56,18.5468,18.5468,49100.0
2006-09-28 13:50:00,28.23,28.23,28.21,28.22,51500.0,18.5468,18.5468,18.5337,18.5403,51500.0
2006-09-28 14:00:00,28.22,28.22,28.2,28.22,33000.0,18.5403,18.5403,18.5271,18.5403,33000.0
2006-09-28 14:10:00,28.21,28.25,28.21,28.22,82400.0,18.5337,18.56,18.5337,18.5403,82400.0
2006-09-28 14:20:00,28.22,28.24,28.2,28.23,62700.0,18.5403,18.5534,18.5271,18.5468,62700.0
2006-09-28 14:30:00,28.22,28.25,28.18,28.24,44000.0,18.5403,18.56,18.514,18.5534,44000.0
2006-09-28 14:40:00,28.25,28.29,28.25,28.28,18900.0,18.56,18.5863,18.56,18.5797,18900.0
2006-09-28 14:50:00,28.28,28.28,28.25,28.26,41700.0,18.5797,18.5797,18.56,18.5665,41700.0
2006-09-28 15:00:00,28.25,28.27,28.24,28.25,27500.0,18.56,18.5731,18.5534,18.56,27500.0
2006-09-28 15:10:00,28.25,28.33,28.25,28.32,23600.0,18.56,18.6125,18.56,18.606,23600.0
2006-09-28 15:20:00,28.32,28.36,28.3,28.31,68200.0,18.606,18.6322,18.5928,18.5994,68200.0
2006-09-28 15:30:00,28.31,28.36,28.29,28.35,82000.0,18.5994,18.6322,18.5863,18.6257,82000.0
2006-09-28 15:40:00,28.35,28.37,28.32,28.33,105200.0,18.6257,18.6388,18.606,18.6125,105200.0
2006-09-28 15:50:00,28.32,28.35,28.31,28.31,96000.0,18.606,18.6257,18.5994,18.5994,96000.0
2006-09-29 09:30:00,28.2,28.39,28.14,28.39,52600.0,18.5271,18.652,18.4877,18.652,52600.0
2006-09-29 09:40:00,28.4,28.44,28.15,28.17,25700.0,18.6585,18.6848,18.4943,18.5074,25700.0
2006-09-29 09:50:00,28.19,28.31,28.14,28.16,31900.0,18.5206,18.5994,18.4877,18.5008,31900.0
2006-09-29 10:00:00,28.18,28.29,28.16,28.21,34000.0,18.514,18.5863,18.5008,18.5337,34000.0
2006-09-29 10:10:00,28.21,28.32,28.19,28.26,70300.0,18.5337,18.606,18.5206,18.5665,70300.0
2006-09-29 10:20:00,28.27,28.4,28.27,28.32,95900.0,18.5731,18.6585,18.5731,18.606,95900.0
2006-09-29 10:30:00,28.33,28.36,28.24,28.24,48800.0,18.6125,18.6322,18.5534,18.5534,48800.0
2006-09-29 10:40:00,28.23,28.3,28.22,28.26,118200.0,18.5468,18.5928,18.5403,18.5665,118200.0
2006-09-29 10:50:00,28.27,28.28,28.25,28.27,19800.0,18.5731,18.5797,18.56,18.5731,19800.0
2006-09-29 11:00:00,28.27,28.28,28.25,28.27,17100.0,18.5731,18.5797,18.56,18.5731,17100.0
2006-09-29 11:10:00,28.28,28.28,28.25,28.27,18600.0,18.5797,18.5797,18.56,18.5731,18600.0
2006-09-29 11:20:00,28.27,28.3,28.24,28.3,78600.0,18.5731,18.5928,18.5534,18.5928,78600.0
2006-09-29 11:30:00,28.3,28.32,28.29,28.29,55500.0,18.5928,18.606,18.5863,18.5863,55500.0
2006-09-29 11:40:00,28.29,28.31,28.27,28.29,18000.0,18.5863,18.5994,18.5731,18.5863,18000.0
2006-09-29 11:50:00,28.29,28.33,28.28,28.3,42500.0,18.5863,18.6125,18.5797,18.5928,42500.0
2006-09-29 12:00:00,28.3,28.31,28.21,28.22,55800.0,18.5928,18.5994,18.5337,18.5403,55800.0
2006-09-29 12:10:00,28.23,28.24,28.17,28.2,30100.0,18.5468,18.5534,18.5074,18.5271,30100.0
2006-09-29 12:20:00,28.19,28.2,28.16,28.16,19600.0,18.5206,18.5271,18.5008,18.5008,19600.0
2006-09-29 12:30:00,28.16,28.17,28.14,28.16,27800.0,18.5008,18.5074,18.4877,18.5008,27800.0
2006-09-29 12:40:00,28.16,28.19,28.14,28.19,16200.0,18.5008,18.5206,18.4877,18.5206,16200.0
2006-09-29 12:50:00,28.18,28.21,28.17,28.21,13400.0,18.514,18.5337,18.5074,18.5337,13400.0
2006-09-29 13:00:00,28.21,28.23,28.21,28.22,16400.0,18.5337,18.5468,18.5337,18.5403,16400.0
2006-09-29 13:10:00,28.21,28.23,28.15,28.15,16300.0,18.5337,18.5468,18.4943,18.4943,16300.0
2006-09-29 13:20:00,28.15,28.17,28.06,28.06,23100.0,18.4943,18.5074,18.4351,18.4351,23100.0
2006-09-29 13:30:00,28.08,28.13,28.08,28.13,25200.0,18.4483,18.4811,18.4483,18.4811,25200.0
2006-09-29 13:40:00,28.13,28.14,28.07,28.09,18600.0,18.4811,18.4877,18.4417,18.4549,18600.0
2006-09-29 13:50:00,28.11,28.14,28.1,28.13,20000.0,18.468,18.4877,18.4614,18.4811,20000.0
2006-09-29 14:00:00,28.12,28.16,28.11,28.14,13400.0,18.4746,18.5008,18.468,18.4877,13400.0
2006-09-29 14:10:00,28.14,28.18,28.13,28.18,16800.0,18.4877,18.514,18.4811,18.514,16800.0
2006-09-29 14:20:00,28.17,28.2,28.17,28.19,17500.0,18.5074,18.5271,18.5074,18.5206,17500.0
2006-09-29 14:30:00,28.2,28.23,28.19,28.21,21300.0,18.5271,18.5468,18.5206,18.5337,21300.0
2006-09-29 14:40:00,28.22,28.24,28.21,28.21,25300.0,18.5403,18.5534,18.5337,18.5337,25300.0
2006-09-29 14:50:00,28.21,28.21,28.14,28.15,26900.0,18.5337,18.5337,18.4877,18.4943,26900.0
2006-09-29 15:00:00,28.14,28.17,28.07,28.08,36700.0,18.4877,18.5074,18.4417,18.4483,36700.0
2006-09-29 15:10:00,28.07,28.17,28.07,28.16,31500.0,18.4417,18.5074,18.4417,18.5008,31500.0
2006-09-29 15:20:00,28.17,28.2,28.16,28.2,33300.0,18.5074,18.5271,18.5008,18.5271,33300.0
2006-09-29 15:30:00,28.19,28.19,28.15,28.16,37700.0,18.5206,18.5206,18.4943,18.5008,37700.0
2006-09-29 15:40:00,28.15,28.18,28.13,28.15,47400.0,18.4943,18.514,18.4811,18.4943,47400.0
2006-09-29 15:50:00,28.15,28.17,28.08,28.13,101600.0,18.4943,18.5074,18.4483,18.4811,101600.0
2006-10-02 09:30:00,27.97,28.11,27.85,27.85,81100.0,18.376,18.468,18.2972,18.2972,81100.0
2006-10-02 09:40:00,27.85,27.85,27.62,27.71,69300.0,18.2972,18.2972,18.1461,18.2052,69300.0
2006-10-02 09:50:00,27.72,27.88,27.72,27.82,83100.0,18.2118,18.3169,18.2118,18.2775,83100.0
2006-10-02 10:00:00,27.87,27.96,27.68,27.72,62000.0,18.3103,18.3694,18.1855,18.2118,62000.0
2006-10-02 10:10:00,27.73,27.83,27.72,27.74,58500.0,18.2183,18.284,18.2118,18.2249,58500.0
2006-10-02 10:20:00,27.74,27.83,27.74,27.79,57100.0,18.2249,18.284,18.2249,18.2578,57100.0
2006-10-02 10:30:00,27.79,27.8,27.72,27.72,26700.0,18.2578,18.2643,18.2118,18.2118,26700.0
2006-10-02 10:40:00,27.73,27.74,27.66,27.72,40100.0,18.2183,18.2249,18.1723,18.2118,40100.0
2006-10-02 10:50:00,27.71,27.72,27.59,27.6,89800.0,18.2052,18.2118,18.1264,18.1329,89800.0
2006-10-02 11:00:00,27.6,27.63,27.53,27.62,100700.0,18.1329,18.1526,18.0869,18.1461,100700.0
2006-10-02 11:10:00,27.63,27.68,27.61,27.65,34700.0,18.1526,18.1855,18.1395,18.1658,34700.0
2006-10-02 11:20:00,27.65,27.74,27.65,27.7,21500.0,18.1658,18.2249,18.1658,18.1986,21500.0
2006-10-02 11:30:00,27.71,27.77,27.7,27.77,27200.0,18.2052,18.2446,18.1986,18.2446,27200.0
2006-10-02 11:40:00,27.77,27.8,27.77,27.78,31000.0,18.2446,18.2643,18.2446,18.2512,31000.0
2006-10-02 11:50:00,27.78,27.8,27.73,27.73,34500.0,18.2512,18.2643,18.2183,18.2183,34500.0
2006-10-02 12:00:00,27.73,27.81,27.73,27.79,22700.0,18.2183,18.2709,18.2183,18.2578,22700.0
2006-10-02 12:10:00,27.79,27.81,27.72,27.75,28800.0,18.2578,18.2709,18.2118,18.2315,28800.0
2006-10-02 12:20:00,27.76,27.76,27.73,27.75,19200.0,18.238,18.238,18.2183,18.2315,19200.0
2006-10-02 12:30:00,27.74,27.77,27.74,27.77,12500.0,18.2249,18.2446,18.2249,18.2446,12500.0
2006-10-02 12:40:00,27.77,27.82,27.76,27.82,16300.0,18.2446,18.2775,18.238,18.2775,16300.0
2006-10-02 12:50:00,27.82,27.82,27.74,27.74,26900.0,18.2775,18.2775,18.2249,18.2249,26900.0
2006-10-02 13:00:00,27.75,27.77,27.72,27.74,29300.0,18.2315,18.2446,18.2118,18.2249,29300.0
2006-10-02 13:10:00,27.71,27.74,27.65,27.74,50500.0,18.2052,18.2249,18.1658,18.2249,50500.0
2006-10-02 13:20:00,27.74,27.75,27.7,27.72,23100.0,18.2249,18.2315,18.1986,18.2118,23100.0
2006-10-02 13:30:00,27.72,27.74,27.69,27.7,25500.0,18.2118,18.2249,18.1921,18.1986,25500.0
2006-10-02 13:40:00,27.7,27.7,27.63,27.65,36500.0,18.1986,18.1986,18.1526,18.1658,36500.0
2006-10-02 13:50:00,27.64,27.65,27.63,27.64,41800.0,18.1592,18.1658,18.1526,18.1592,41800.0
2006-10-02 14:00:00,27.64,27.65,27.62,27.65,36500.0,18.1592,18.1658,18.1461,18.1658,36500.0
2006-10-02 14:10:00,27.64,27.69,27.64,27.69,39100.0,18.1592,18.1921,18.1592,18.1921,39100.0
2006-10-02 14:20:00,27.7,27.74,27.68,27.68,45000.0,18.1986,18.2249,18.1855,18.1855,45000.0
2006-10-02 14:30:00,27.68,27.69,27.64,27.66,46600.0,18.1855,18.1921,18.1592,18.1723,46600.0
2006-10-02 14:40:00,27.66,27.66,27.62,27.64,46600.0,18.1723,18.1723,18.1461,18.1592,46600.0
2006-10-02 14:50:00,27.64,27.65,27.63,27.64,51100.0,18.1592,18.1658,18.1526,18.1592,51100.0
2006-10-02 15:00:00,27.64,27.66,27.63,27.63,35100.0,18.1592,18.1723,18.1526,18.1526,35100.0
2006-10-02 15:10:00,27.63,27.63,27.56,27.6,44700.0,18.1526,18.1526,18.1066,18.1329,44700.0
2006-10-02 15:20:00,27.6,27.66,27.57,27.66,65600.0,18.1329,18.1723,18.1132,18.1723,65600.0
2006-10-02 15:30:00,27.66,27.66,27.58,27.66,62700.0,18.1723,18.1723,18.1198,18.1723,62700.0
2006-10-02 15:40:00,27.66,27.68,27.64,27.64,42800.0,18.1723,18.1855,18.1592,18.1592,42800.0
2006-10-02 15:50:00,27.64,27.7,27.6,27.68,69000.0,18.1592,18.1986,18.1329,18.1855,69000.0
2006-10-03 09:30:00,27.75,27.75,27.55,27.74,77400.0,18.2315,18.2315,18.1001,18.2249,77400.0
2006-10-03 09:40:00,27.75,27.76,27.66,27.74,90400.0,18.2315,18.238,18.1723,18.2249,90400.0
2006-10-03 09:50:00,27.74,27.75,27.61,27.73,79900.0,18.2249,18.2315,18.1395,18.2183,79900.0
2006-10-03 10:00:00,27.72,27.75,27.59,27.62,89000.0,18.2118,18.2315,18.1264,18.1461,89000.0
2006-10-03 10:10:00,27.63,27.65,27.51,27.64,67400.0,18.1526,18.1658,18.0738,18.1592,67400.0
2006-10-03 10:20:00,27.63,27.7,27.52,27.68,113000.0,18.1526,18.1986,18.0804,18.1855,113000.0
2006-10-03 10:30:00,27.68,27.7,27.65,27.65,41800.0,18.1855,18.1986,18.1658,18.1658,41800.0
2006-10-03 10:40:00,27.66,27.7,27.65,27.67,38500.0,18.1723,18.1986,18.1658,18.1789,38500.0
2006-10-03 10:50:00,27.65,27.69,27.65,27.68,24000.0,18.1658,18.1921,18.1658,18.1855,24000.0
2006-10-03 11:00:00,27.69,27.69,27.65,27.66,22500.0,18.1921,18.1921,18.1658,18.1723,22500.0
2006-10-03 11:10:00,27.66,27.72,27.66,27.7,73000.0,18.1723,18.2118,18.1723,18.1986,73000.0
2006-10-03 11:20:00,27.7,27.9,27.69,27.81,129300.0,18.1986,18.33,18.1921,18.2709,129300.0
2006-10-03 11:30:00,27.8,27.81,27.78,27.79,68300.0,18.2643,18.2709,18.2512,18.2578,68300.0
2006-10-03 11:40:00,27.79,27.88,27.78,27.79,99200.0,18.2578,18.3169,18.2512,18.2578,99200.0
2006-10-03 11:50:00,27.79,27.85,27.78,27.84,39500.0,18.2578,18.2972,18.2512,18.2906,39500.0
2006-10-03 12:00:00,27.84,27.86,27.81,27.81,58300.0,18.2906,18.3037,18.2709,18.2709,58300.0
2006-10-03 12:10:00,27.81,27.84,27.8,27.83,31400.0,18.2709,18.2906,18.2643,18.284,31400.0
2006-10-03 12:20:00,27.83,27.86,27.83,27.85,43400.0,18.284,18.3037,18.284,18.2972,43400.0
2006-10-03 12:30:00,27.85,27.87,27.85,27.85,45700.0,18.2972,18.3103,18.2972,18.2972,45700.0
2006-10-03 12:40:00,27.85,27.86,27.83,27.85,45200.0,18.2972,18.3037,18.284,18.2972,45200.0
2006-10-03 12:50:00,27.84,27.87,27.83,27.84,89300.0,18.2906,18.3103,18.284,18.2906,89300.0
2006-10-03 13:00:00,27.84,27.85,27.77,27.78,40100.0,18.2906,18.2972,18.2446,18.2512,40100.0
2006-10-03 13:10:00,27.78,27.8,27.75,27.79,33700.0,18.2512,18.2643,18.2315,18.2578,33700.0
2006-10-03 13:20:00,27.79,27.79,27.72,27.73,25700.0,18.2578,18.2578,18.2118,18.2183,25700.0
2006-10-03 13:30:00,27.74,27.76,27.73,27.76,10700.0,18.2249,18.238,18.2183,18.238,10700.0
2006-10-03 13:40:00,27.76,27.8,27.75,27.79,16700.0,18.238,18.2643,18.2315,18.2578,16700.0
2006-10-03 13:50:00,27.78,27.8,27.77,27.77,12000.0,18.2512,18.2643,18.2446,18.2446,12000.0
2006-10-03 14:00:00,27.77,27.82,27.76,27.81,27800.0,18.2446,18.2775,18.238,18.2709,27800.0
2006-10-03 14:10:00,27.81,27.82,27.77,27.77,23800.0,18.2709,18.2775,18.2446,18.2446,23800.0
2006-10-03 14:20:00,27.77,27.8,27.7,27.71,30300.0,18.2446,18.2643,18.1986,18.2052,30300.0
2006-10-03 14:30:00,27.71,27.8,27.71,27.78,24400.0,18.2052,18.2643,18.2052,18.2512,24400.0
2006-10-03 14:40:00,27.79,27.81,27.75,27.81,33900.0,18.2578,18.2709,18.2315,18.2709,33900.0
2006-10-03 14:50:00,27.81,27.83,27.76,27.78,28000.0,18.2709,18.284,18.238,18.2512,28000.0
2006-10-03 15:00:00,27.77,27.79,27.74,27.74,20400.0,18.2446,18.2578,18.2249,18.2249,20400.0
2006-10-03 15:10:00,27.74,27.81,27.74,27.79,32800.0,18.2249,18.2709,18.2249,18.2578,32800.0
2006-10-03 15:20:00,27.79,27.81,27.77,27.77,56100.0,18.2578,18.2709,18.2446,18.2446,56100.0
2006-10-03 15:30:00,27.78,27.84,27.76,27.77,92600.0,18.2512,18.2906,18.238,18.2446,92600.0
2006-10-03 15:40:00,27.77,27.77,27.72,27.72,85100.0,18.2446,18.2446,18.2118,18.2118,85100.0
2006-10-03 15:50:00,27.73,27.75,27.69,27.75,95100.0,18.2183,18.2315,18.1921,18.2315,95100.0
2006-10-04 09:30:00,27.8,27.8,27.65,27.73,52000.0,18.2643,18.2643,18.1658,18.2183,52000.0
2006-10-04 09:40:00,27.7,27.73,27.61,27.62,45200.0,18.1986,18.2183,18.1395,18.1461,45200.0
2006-10-04 09:50:00,27.61,27.75,27.58,27.72,57700.0,18.1395,18.2315,18.1198,18.2118,57700.0
2006-10-04 10:00:00,27.74,27.74,27.58,27.68,57100.0,18.2249,18.2249,18.1198,18.1855,57100.0
2006-10-04 10:10:00,27.67,27.77,27.67,27.76,49700.0,18.1789,18.2446,18.1789,18.238,49700.0
2006-10-04 10:20:00,27.77,27.94,27.75,27.88,36000.0,18.2446,18.3563,18.2315,18.3169,36000.0
2006-10-04 10:30:00,27.88,27.88,27.78,27.78,24200.0,18.3169,18.3169,18.2512,18.2512,24200.0
2006-10-04 10:40:00,27.79,27.79,27.69,27.75,69200.0,18.2578,18.2578,18.1921,18.2315,69200.0
2006-10-04 10:50:00,27.74,27.89,27.74,27.89,32000.0,18.2249,18.3235,18.2249,18.3235,32000.0
2006-10-04 11:00:00,27.87,27.89,27.8,27.85,24000.0,18.3103,18.3235,18.2643,18.2972,24000.0
2006-10-04 11:10:00,27.85,27.96,27.85,27.95,27300.0,18.2972,18.3694,18.2972,18.3629,27300.0
2006-10-04 11:20:00,27.96,28.0,27.95,27.96,33200.0,18.3694,18.3957,18.3629,18.3694,33200.0
2006-10-04 11:30:00,27.97,27.97,27.83,27.83,126400.0,18.376,18.376,18.284,18.284,126400.0
2006-10-04 11:40:00,27.82,27.82,27.75,27.8,45400.0,18.2775,18.2775,18.2315,18.2643,45400.0
2006-10-04 11:50:00,27.81,27.89,27.78,27.88,58300.0,18.2709,18.3235,18.2512,18.3169,58300.0
2006-10-04 12:00:00,27.88,27.9,27.78,27.78,25100.0,18.3169,18.33,18.2512,18.2512,25100.0
2006-10-04 12:10:00,27.78,27.81,27.76,27.81,52900.0,18.2512,18.2709,18.238,18.2709,52900.0
2006-10-04 12:20:00,27.82,27.83,27.76,27.77,36300.0,18.2775,18.284,18.238,18.2446,36300.0
2006-10-04 12:30:00,27.77,27.8,27.76,27.78,49000.0,18.2446,18.2643,18.238,18.2512,49000.0
2006-10-04 12:40:00,27.77,27.8,27.74,27.77,93500.0,18.2446,18.2643,18.2249,18.2446,93500.0
2006-10-04 12:50:00,27.76,27.77,27.72,27.76,48400.0,18.238,18.2446,18.2118,18.238,48400.0
2006-10-04 13:00:00,27.76,27.77,27.74,27.75,27200.0,18.238,18.2446,18.2249,18.2315,27200.0
2006-10-04 13:10:00,27.75,27.76,27.72,27.74,27400.0,18.2315,18.238,18.2118,18.2249,27400.0
2006-10-04 13:20:00,27.75,27.77,27.73,27.75,35000.0,18.2315,18.2446,18.2183,18.2315,35000.0
2006-10-04 13:30:00,27.76,27.83,27.75,27.78,86000.0,18.238,18.284,18.2315,18.2512,86000.0
2006-10-04 13:40:00,27.79,27.8,27.78,27.79,26100.0,18.2578,18.2643,18.2512,18.2578,26100.0
2006-10-04 13:50:00,27.8,27.8,27.74,27.74,60400.0,18.2643,18.2643,18.2249,18.2249,60400.0
2006-10-04 14:00:00,27.74,27.75,27.73,27.75,43400.0,18.2249,18.2315,18.2183,18.2315,43400.0
2006-10-04 14:10:00,27.75,27.77,27.73,27.75,65600.0,18.2315,18.2446,18.2183,18.2315,65600.0
2006-10-04 14:20:00,27.74,27.75,27.73,27.75,48400.0,18.2249,18.2315,18.2183,18.2315,48400.0
2006-10-04 14:30:00,27.74,27.75,27.69,27.7,105100.0,18.2249,18.2315,18.1921,18.1986,105100.0
2006-10-04 14:40:00,27.7,27.76,27.69,27.74,77900.0,18.1986,18.238,18.1921,18.2249,77900.0
2006-10-04 14:50:00,27.74,27.76,27.73,27.73,40600.0,18.2249,18.238,18.2183,18.2183,40600.0
2006-10-04 15:00:00,27.73,27.76,27.73,27.75,44700.0,18.2183,18.238,18.2183,18.2315,44700.0
2006-10-04 15:10:00,27.74,27.77,27.74,27.76,66400.0,18.2249,18.2446,18.2249,18.238,66400.0
2006-10-04 15:20:00,27.77,27.86,27.76,27.79,96800.0,18.2446,18.3037,18.238,18.2578,96800.0
2006-10-04 15:30:00,27.78,27.81,27.78,27.8,41700.0,18.2512,18.2709,18.2512,18.2643,41700.0
2006-10-04 15:40:00,27.8,27.8,27.79,27.8,100700.0,18.2643,18.2643,18.2578,18.2643,100700.0
2006-10-04 15:50:00,27.8,27.8,27.79,27.8,76300.0,18.2643,18.2643,18.2578,18.2643,76300.0
2006-10-05 09:30:00,27.68,27.83,27.68,27.82,34500.0,18.1855,18.284,18.1855,18.2775,34500.0
2006-10-05 09:40:00,27.83,27.89,27.76,27.78,35700.0,18.284,18.3235,18.238,18.2512,35700.0
2006-10-05 09:50:00,27.78,27.86,27.77,27.84,21100.0,18.2512,18.3037,18.2446,18.2906,21100.0
2006-10-05 10:00:00,27.84,27.94,27.84,27.92,24700.0,18.2906,18.3563,18.2906,18.3432,24700.0
2006-10-05 10:10:00,27.94,27.94,27.88,27.89,28600.0,18.3563,18.3563,18.3169,18.3235,28600.0
2006-10-05 10:20:00,27.89,27.89,27.8,27.8,36400.0,18.3235,18.3235,18.2643,18.2643,36400.0
2006-10-05 10:30:00,27.79,27.8,27.76,27.8,26700.0,18.2578,18.2643,18.238,18.2643,26700.0
2006-10-05 10:40:00,27.8,27.8,27.78,27.8,18900.0,18.2643,18.2643,18.2512,18.2643,18900.0
2006-10-05 10:50:00,27.8,27.8,27.75,27.79,53300.0,18.2643,18.2643,18.2315,18.2578,53300.0
2006-10-05 11:00:00,27.79,27.8,27.76,27.79,23300.0,18.2578,18.2643,18.238,18.2578,23300.0
2006-10-05 11:10:00,27.79,27.85,27.79,27.84,56800.0,18.2578,18.2972,18.2578,18.2906,56800.0
2006-10-05 11:20:00,27.85,27.85,27.79,27.79,27700.0,18.2972,18.2972,18.2578,18.2578,27700.0
2006-10-05 11:30:00,27.79,27.8,27.76,27.78,26300.0,18.2578,18.2643,18.238,18.2512,26300.0
2006-10-05 11:40:00,27.78,27.8,27.77,27.79,26300.0,18.2512,18.2643,18.2446,18.2578,26300.0
2006-10-05 11:50:00,27.79,27.79,27.76,27.77,14300.0,18.2578,18.2578,18.238,18.2446,14300.0
2006-10-05 12:00:00,27.77,27.79,27.76,27.79,15500.0,18.2446,18.2578,18.238,18.2578,15500.0
2006-10-05 12:10:00,27.79,27.79,27.78,27.79,9500.0,18.2578,18.2578,18.2512,18.2578,9500.0
2006-10-05 12:20:00,27.79,27.8,27.78,27.79,11400.0,18.2578,18.2643,18.2512,18.2578,11400.0
2006-10-05 12:30:00,27.78,27.79,27.74,27.76,28000.0,18.2512,18.2578,18.2249,18.238,28000.0
2006-10-05 12:40:00,27.77,27.79,27.75,27.76,25600.0,18.2446,18.2578,18.2315,18.238,25600.0
2006-10-05 12:50:00,27.75,27.76,27.74,27.76,14700.0,18.2315,18.238,18.2249,18.238,14700.0
2006-10-05 13:00:00,27.76,27.76,27.73,27.73,26900.0,18.238,18.238,18.2183,18.2183,26900.0
2006-10-05 13:10:00,27.73,27.77,27.72,27.75,40400.0,18.2183,18.2446,18.2118,18.2315,40400.0
2006-10-05 13:20:00,27.75,27.75,27.72,27.72,15400.0,18.2315,18.2315,18.2118,18.2118,15400.0
2006-10-05 13:30:00,27.72,27.75,27.71,27.74,18800.0,18.2118,18.2315,18.2052,18.2249,18800.0
2006-10-05 13:40:00,27.74,27.75,27.74,27.75,8700.0,18.2249,18.2315,18.2249,18.2315,8700.0
2006-10-05 13:50:00,27.74,27.75,27.71,27.71,32200.0,18.2249,18.2315,18.2052,18.2052,32200.0
2006-10-05 14:00:00,27.71,27.75,27.7,27.74,40600.0,18.2052,18.2315,18.1986,18.2249,40600.0
2006-10-05 14:10:00,27.74,27.76,27.74,27.76,21900.0,18.2249,18.238,18.2249,18.238,21900.0
2006-10-05 14:20:00,27.75,27.75,27.73,27.75,26600.0,18.2315,18.2315,18.2183,18.2315,26600.0
2006-10-05 14:30:00,27.75,27.75,27.73,27.75,14800.0,18.2315,18.2315,18.2183,18.2315,14800.0
2006-10-05 14:40:00,27.75,27.75,27.74,27.74,40000.0,18.2315,18.2315,18.2249,18.2249,40000.0
2006-10-05 14:50:00,27.74,27.75,27.72,27.74,27100.0,18.2249,18.2315,18.2118,18.2249,27100.0
2006-10-05 15:00:00,27.73,27.74,27.72,27.73,34900.0,18.2183,18.2249,18.2118,18.2183,34900.0
2006-10-05 15:10:00,27.74,27.74,27.71,27.71,51700.0,18.2249,18.2249,18.2052,18.2052,51700.0
2006-10-05 15:20:00,27.72,27.73,27.71,27.73,51500.0,18.2118,18.2183,18.2052,18.2183,51500.0
2006-10-05 15:30:00,27.73,27.73,27.71,27.73,48000.0,18.2183,18.2183,18.2052,18.2183,48000.0
2006-10-05 15:40:00,27.73,27.77,27.72,27.73,48200.0,18.2183,18.2446,18.2118,18.2183,48200.0
2006-10-05 15:50:00,27.73,27.75,27.69,27.75,123500.0,18.2183,18.2315,18.1921,18.2315,123500.0
2006-10-06 09:30:00,27.73,27.81,27.65,27.8,63200.0,18.2183,18.2709,18.1658,18.2643,63200.0
2006-10-06 09:40:00,27.8,27.83,27.7,27.78,62700.0,18.2643,18.284,18.1986,18.2512,62700.0
2006-10-06 09:50:00,27.78,27.83,27.75,27.81,76800.0,18.2512,18.284,18.2315,18.2709,76800.0
2006-10-06 10:00:00,27.8,27.8,27.71,27.76,101600.0,18.2643,18.2643,18.2052,18.238,101600.0
2006-10-06 10:10:00,27.76,27.76,27.72,27.73,81000.0,18.238,18.238,18.2118,18.2183,81000.0
2006-10-06 10:20:00,27.73,27.76,27.73,27.75,76100.0,18.2183,18.238,18.2183,18.2315,76100.0
2006-10-06 10:30:00,27.73,27.77,27.72,27.75,173100.0,18.2183,18.2446,18.2118,18.2315,173100.0
2006-10-06 10:40:00,27.74,27.75,27.73,27.75,145200.0,18.2249,18.2315,18.2183,18.2315,145200.0
2006-10-06 10:50:00,27.75,27.76,27.73,27.75,154400.0,18.2315,18.238,18.2183,18.2315,154400.0
2006-10-06 11:00:00,27.74,27.8,27.74,27.79,258400.0,18.2249,18.2643,18.2249,18.2578,258400.0
2006-10-06 11:10:00,27.79,27.96,27.79,27.95,102800.0,18.2578,18.3694,18.2578,18.3629,102800.0
2006-10-06 11:20:00,27.94,28.06,27.94,28.01,131900.0,18.3563,18.4351,18.3563,18.4023,131900.0
2006-10-06 11:30:00,28.01,28.02,27.98,28.0,157400.0,18.4023,18.4089,18.3826,18.3957,157400.0
2006-10-06 11:40:00,28.0,28.06,27.97,28.04,76800.0,18.3957,18.4351,18.376,18.422,76800.0
2006-10-06 11:50:00,28.03,28.03,27.99,28.0,48100.0,18.4154,18.4154,18.3892,18.3957,48100.0
2006-10-06 12:00:00,28.01,28.06,28.0,28.01,33000.0,18.4023,18.4351,18.3957,18.4023,33000.0
2006-10-06 12:10:00,28.01,28.04,28.0,28.0,51000.0,18.4023,18.422,18.3957,18.3957,51000.0
2006-10-06 12:20:00,28.0,28.0,27.94,27.94,121500.0,18.3957,18.3957,18.3563,18.3563,121500.0
2006-10-06 12:30:00,27.94,27.95,27.82,27.82,45400.0,18.3563,18.3629,18.2775,18.2775,45400.0
2006-10-06 12:40:00,27.82,27.89,27.8,27.89,54700.0,18.2775,18.3235,18.2643,18.3235,54700.0
2006-10-06 12:50:00,27.89,27.95,27.88,27.94,23800.0,18.3235,18.3629,18.3169,18.3563,23800.0
2006-10-06 13:00:00,27.94,27.95,27.9,27.92,53000.0,18.3563,18.3629,18.33,18.3432,53000.0
2006-10-06 13:10:00,27.93,27.95,27.91,27.95,21400.0,18.3497,18.3629,18.3366,18.3629,21400.0
2006-10-06 13:20:00,27.95,27.96,27.94,27.94,28600.0,18.3629,18.3694,18.3563,18.3563,28600.0
2006-10-06 13:30:00,27.94,28.0,27.94,28.0,105900.0,18.3563,18.3957,18.3563,18.3957,105900.0
2006-10-06 13:40:00,28.0,28.01,27.97,28.01,55800.0,18.3957,18.4023,18.376,18.4023,55800.0
2006-10-06 13:50:00,28.0,28.05,28.0,28.02,33800.0,18.3957,18.4286,18.3957,18.4089,33800.0
2006-10-06 14:00:00,28.02,28.04,27.98,27.99,92300.0,18.4089,18.422,18.3826,18.3892,92300.0
2006-10-06 14:10:00,27.99,28.02,27.98,27.98,154000.0,18.3892,18.4089,18.3826,18.3826,154000.0
2006-10-06 14:20:00,27.98,28.0,27.95,27.99,54000.0,18.3826,18.3957,18.3629,18.3892,54000.0
2006-10-06 14:30:00,28.0,28.0,27.99,28.0,42900.0,18.3957,18.3957,18.3892,18.3957,42900.0
2006-10-06 14:40:00,28.0,28.0,27.97,27.98,72300.0,18.3957,18.3957,18.376,18.3826,72300.0
2006-10-06 14:50:00,27.98,28.0,27.98,28.0,48900.0,18.3826,18.3957,18.3826,18.3957,48900.0
2006-10-06 15:00:00,27.99,28.0,27.98,28.0,75600.0,18.3892,18.3957,18.3826,18.3957,75600.0
2006-10-06 15:10:00,28.0,28.0,27.94,27.96,88500.0,18.3957,18.3957,18.3563,18.3694,88500.0
2006-10-06 15:20:00,27.97,28.0,27.96,27.97,54300.0,18.376,18.3957,18.3694,18.376,54300.0
2006-10-06 15:30:00,27.96,27.99,27.96,27.96,83700.0,18.3694,18.3892,18.3694,18.3694,83700.0
2006-10-06 15:40:00,27.96,28.0,27.95,28.0,88300.0,18.3694,18.3957,18.3629,18.3957,88300.0
2006-10-06 15:50:00,28.0,28.0,27.98,28.0,186800.0,18.3957,18.3957,18.3826,18.3957,186800.0
2006-10-09 09:30:00,27.83,27.94,27.71,27.76,50400.0,18.284,18.3563,18.2052,18.238,50400.0
2006-10-09 09:40:00,27.76,27.78,27.62,27.68,41700.0,18.238,18.2512,18.1461,18.1855,41700.0
2006-10-09 09:50:00,27.67,27.72,27.63,27.63,45500.0,18.1789,18.2118,18.1526,18.1526,45500.0
2006-10-09 10:00:00,27.64,27.68,27.61,27.61,33200.0,18.1592,18.1855,18.1395,18.1395,33200.0
2006-10-09 10:10:00,27.61,27.62,27.53,27.53,45200.0,18.1395,18.1461,18.0869,18.0869,45200.0
2006-10-09 10:20:00,27.55,27.55,27.52,27.53,28200.0,18.1001,18.1001,18.0804,18.0869,28200.0
2006-10-09 10:30:00,27.52,27.54,27.48,27.52,44800.0,18.0804,18.0935,18.0541,18.0804,44800.0
2006-10-09 10:40:00,27.52,27.52,27.47,27.49,32200.0,18.0804,18.0804,18.0475,18.0607,32200.0
2006-10-09 10:50:00,27.49,27.54,27.48,27.5,55500.0,18.0607,18.0935,18.0541,18.0672,55500.0
2006-10-09 11:00:00,27.51,27.51,27.45,27.51,32900.0,18.0738,18.0738,18.0344,18.0738,32900.0
2006-10-09 11:10:00,27.5,27.56,27.48,27.55,34600.0,18.0672,18.1066,18.0541,18.1001,34600.0
2006-10-09 11:20:00,27.55,27.56,27.52,27.55,29000.0,18.1001,18.1066,18.0804,18.1001,29000.0
2006-10-09 11:30:00,27.53,27.65,27.5,27.65,45300.0,18.0869,18.1658,18.0672,18.1658,45300.0
2006-10-09 11:40:00,27.65,27.65,27.62,27.62,18500.0,18.1658,18.1658,18.1461,18.1461,18500.0
2006-10-09 11:50:00,27.63,27.63,27.56,27.57,26600.0,18.1526,18.1526,18.1066,18.1132,26600.0
2006-10-09 12:00:00,27.57,27.62,27.57,27.62,40600.0,18.1132,18.1461,18.1132,18.1461,40600.0
2006-10-09 12:10:00,27.62,27.67,27.62,27.64,37000.0,18.1461,18.1789,18.1461,18.1592,37000.0
2006-10-09 12:20:00,27.65,27.68,27.6,27.68,62500.0,18.1658,18.1855,18.1329,18.1855,62500.0
2006-10-09 12:30:00,27.67,27.71,27.66,27.69,38500.0,18.1789,18.2052,18.1723,18.1921,38500.0
2006-10-09 12:40:00,27.69,27.71,27.68,27.7,15800.0,18.1921,18.2052,18.1855,18.1986,15800.0
2006-10-09 12:50:00,27.7,27.72,27.69,27.69,50200.0,18.1986,18.2118,18.1921,18.1921,50200.0
2006-10-09 13:00:00,27.69,27.71,27.68,27.7,21800.0,18.1921,18.2052,18.1855,18.1986,21800.0
2006-10-09 13:10:00,27.7,27.72,27.68,27.71,59400.0,18.1986,18.2118,18.1855,18.2052,59400.0
2006-10-09 13:20:00,27.7,27.73,27.67,27.72,29700.0,18.1986,18.2183,18.1789,18.2118,29700.0
2006-10-09 13:30:00,27.72,27.75,27.69,27.71,31000.0,18.2118,18.2315,18.1921,18.2052,31000.0
2006-10-09 13:40:00,27.72,27.73,27.69,27.69,23500.0,18.2118,18.2183,18.1921,18.1921,23500.0
2006-10-09 13:50:00,27.68,27.7,27.67,27.68,20900.0,18.1855,18.1986,18.1789,18.1855,20900.0
2006-10-09 14:00:00,27.67,27.71,27.67,27.71,39600.0,18.1789,18.2052,18.1789,18.2052,39600.0
2006-10-09 14:10:00,27.7,27.73,27.67,27.68,19900.0,18.1986,18.2183,18.1789,18.1855,19900.0
2006-10-09 14:20:00,27.69,27.72,27.68,27.72,28100.0,18.1921,18.2118,18.1855,18.2118,28100.0
2006-10-09 14:30:00,27.72,27.74,27.7,27.72,30700.0,18.2118,18.2249,18.1986,18.2118,30700.0
2006-10-09 14:40:00,27.7,27.73,27.69,27.73,26300.0,18.1986,18.2183,18.1921,18.2183,26300.0
2006-10-09 14:50:00,27.71,27.73,27.71,27.73,18200.0,18.2052,18.2183,18.2052,18.2183,18200.0
2006-10-09 15:00:00,27.72,27.72,27.68,27.71,57200.0,18.2118,18.2118,18.1855,18.2052,57200.0
2006-10-09 15:10:00,27.7,27.71,27.67,27.71,30700.0,18.1986,18.2052,18.1789,18.2052,30700.0
2006-10-09 15:20:00,27.71,27.72,27.7,27.7,44700.0,18.2052,18.2118,18.1986,18.1986,44700.0
2006-10-09 15:30:00,27.69,27.72,27.69,27.71,60700.0,18.1921,18.2118,18.1921,18.2052,60700.0
2006-10-09 15:40:00,27.7,27.73,27.68,27.71,86900.0,18.1986,18.2183,18.1855,18.2052,86900.0
2006-10-09 15:50:00,27.71,27.74,27.71,27.71,52700.0,18.2052,18.2249,18.2052,18.2052,52700.0
2006-10-10 09:30:00,27.83,27.9,27.74,27.9,49500.0,18.284,18.33,18.2249,18.33,49500.0
2006-10-10 09:40:00,27.92,27.92,27.77,27.77,32900.0,18.3432,18.3432,18.2446,18.2446,32900.0
2006-10-10 09:50:00,27.77,27.84,27.74,27.84,20700.0,18.2446,18.2906,18.2249,18.2906,20700.0
2006-10-10 10:00:00,27.83,27.85,27.81,27.82,40500.0,18.284,18.2972,18.2709,18.2775,40500.0
2006-10-10 10:10:00,27.81,27.82,27.76,27.78,21800.0,18.2709,18.2775,18.238,18.2512,21800.0
2006-10-10 10:20:00,27.77,27.78,27.69,27.77,35200.0,18.2446,18.2512,18.1921,18.2446,35200.0
2006-10-10 10:30:00,27.78,27.82,27.73,27.73,19800.0,18.2512,18.2775,18.2183,18.2183,19800.0
2006-10-10 10:40:00,27.72,27.78,27.71,27.76,53500.0,18.2118,18.2512,18.2052,18.238,53500.0
2006-10-10 10:50:00,27.76,27.77,27.7,27.76,30700.0,18.238,18.2446,18.1986,18.238,30700.0
2006-10-10 11:00:00,27.75,27.77,27.72,27.72,27800.0,18.2315,18.2446,18.2118,18.2118,27800.0
2006-10-10 11:10:00,27.72,27.81,27.67,27.77,62400.0,18.2118,18.2709,18.1789,18.2446,62400.0
2006-10-10 11:20:00,27.76,27.87,27.76,27.84,31500.0,18.238,18.3103,18.238,18.2906,31500.0
2006-10-10 11:30:00,27.84,27.87,27.83,27.84,22500.0,18.2906,18.3103,18.284,18.2906,22500.0
2006-10-10 11:40:00,27.84,27.89,27.84,27.89,9900.0,18.2906,18.3235,18.2906,18.3235,9900.0
2006-10-10 11:50:00,27.88,27.92,27.88,27.91,76500.0,18.3169,18.3432,18.3169,18.3366,76500.0
2006-10-10 12:00:00,27.89,27.91,27.87,27.89,33800.0,18.3235,18.3366,18.3103,18.3235,33800.0
2006-10-10 12:10:00,27.87,27.89,27.81,27.81,23700.0,18.3103,18.3235,18.2709,18.2709,23700.0
2006-10-10 12:20:00,27.81,27.83,27.77,27.78,18300.0,18.2709,18.284,18.2446,18.2512,18300.0
2006-10-10 12:30:00,27.78,27.8,27.77,27.78,28100.0,18.2512,18.2643,18.2446,18.2512,28100.0
2006-10-10 12:40:00,27.78,27.8,27.74,27.8,33200.0,18.2512,18.2643,18.2249,18.2643,33200.0
2006-10-10 12:50:00,27.79,27.79,27.73,27.73,20400.0,18.2578,18.2578,18.2183,18.2183,20400.0
2006-10-10 13:00:00,27.74,27.75,27.73,27.75,12300.0,18.2249,18.2315,18.2183,18.2315,12300.0
2006-10-10 13:10:00,27.74,27.75,27.74,27.74,23900.0,18.2249,18.2315,18.2249,18.2249,23900.0
2006-10-10 13:20:00,27.74,27.74,27.67,27.67,45500.0,18.2249,18.2249,18.1789,18.1789,45500.0
2006-10-10 13:30:00,27.67,27.68,27.63,27.65,29300.0,18.1789,18.1855,18.1526,18.1658,29300.0
2006-10-10 13:40:00,27.65,27.74,27.65,27.73,54900.0,18.1658,18.2249,18.1658,18.2183,54900.0
2006-10-10 13:50:00,27.73,27.74,27.71,27.72,7600.0,18.2183,18.2249,18.2052,18.2118,7600.0
2006-10-10 14:00:00,27.71,27.75,27.69,27.7,22300.0,18.2052,18.2315,18.1921,18.1986,22300.0
2006-10-10 14:10:00,27.69,27.72,27.69,27.72,301800.0,18.1921,18.2118,18.1921,18.2118,301800.0
2006-10-10 14:20:00,27.72,27.72,27.7,27.7,22600.0,18.2118,18.2118,18.1986,18.1986,22600.0
2006-10-10 14:30:00,27.72,27.77,27.71,27.75,22900.0,18.2118,18.2446,18.2052,18.2315,22900.0
2006-10-10 14:40:00,27.74,27.76,27.72,27.73,18100.0,18.2249,18.238,18.2118,18.2183,18100.0
2006-10-10 14:50:00,27.73,27.75,27.72,27.74,17500.0,18.2183,18.2315,18.2118,18.2249,17500.0
2006-10-10 15:00:00,27.73,27.75,27.73,27.74,33700.0,18.2183,18.2315,18.2183,18.2249,33700.0
2006-10-10 15:10:00,27.75,27.78,27.71,27.78,49400.0,18.2315,18.2512,18.2052,18.2512,49400.0
2006-10-10 15:20:00,27.78,27.8,27.76,27.79,39500.0,18.2512,18.2643,18.238,18.2578,39500.0
2006-10-10 15:30:00,27.8,27.81,27.77,27.8,57800.0,18.2643,18.2709,18.2446,18.2643,57800.0
2006-10-10 15:40:00,27.79,27.83,27.75,27.77,72600.0,18.2578,18.284,18.2315,18.2446,72600.0
2006-10-10 15:50:00,27.77,27.85,27.76,27.77,101300.0,18.2446,18.2972,18.238,18.2446,101300.0
2006-10-11 09:30:00,27.66,27.67,27.37,27.41,92500.0,18.1723,18.1789,17.9818,18.0081,92500.0
2006-10-11 09:40:00,27.42,27.43,27.3,27.32,69600.0,18.0147,18.0212,17.9358,17.949,69600.0
2006-10-11 09:50:00,27.32,27.38,27.32,27.37,36400.0,17.949,17.9884,17.949,17.9818,36400.0
2006-10-11 10:00:00,27.37,27.37,27.27,27.31,82300.0,17.9818,17.9818,17.9161,17.9424,82300.0
2006-10-11 10:10:00,27.31,27.33,27.29,27.33,35000.0,17.9424,17.9555,17.9293,17.9555,35000.0
2006-10-11 10:20:00,27.32,27.33,27.3,27.31,31700.0,17.949,17.9555,17.9358,17.9424,31700.0
2006-10-11 10:30:00,27.32,27.49,27.31,27.45,64000.0,17.949,18.0607,17.9424,18.0344,64000.0
2006-10-11 10:40:00,27.45,27.47,27.44,27.46,46500.0,18.0344,18.0475,18.0278,18.0409,46500.0
2006-10-11 10:50:00,27.47,27.5,27.45,27.49,54500.0,18.0475,18.0672,18.0344,18.0607,54500.0
2006-10-11 11:00:00,27.49,27.51,27.45,27.47,69200.0,18.0607,18.0738,18.0344,18.0475,69200.0
2006-10-11 11:10:00,27.46,27.5,27.44,27.46,43000.0,18.0409,18.0672,18.0278,18.0409,43000.0
2006-10-11 11:20:00,27.46,27.49,27.46,27.48,25900.0,18.0409,18.0607,18.0409,18.0541,25900.0
2006-10-11 11:30:00,27.47,27.48,27.4,27.4,60500.0,18.0475,18.0541,18.0015,18.0015,60500.0
2006-10-11 11:40:00,27.41,27.48,27.4,27.41,77600.0,18.0081,18.0541,18.0015,18.0081,77600.0
2006-10-11 11:50:00,27.41,27.43,27.4,27.41,28500.0,18.0081,18.0212,18.0015,18.0081,28500.0
2006-10-11 12:00:00,27.41,27.43,27.4,27.41,24000.0,18.0081,18.0212,18.0015,18.0081,24000.0
2006-10-11 12:10:00,27.42,27.43,27.38,27.38,75500.0,18.0147,18.0212,17.9884,17.9884,75500.0
2006-10-11 12:20:00,27.39,27.39,27.32,27.32,40100.0,17.995,17.995,17.949,17.949,40100.0
2006-10-11 12:30:00,27.32,27.38,27.32,27.36,243900.0,17.949,17.9884,17.949,17.9753,243900.0
2006-10-11 12:40:00,27.36,27.45,27.36,27.44,80700.0,17.9753,18.0344,17.9753,18.0278,80700.0
2006-10-11 12:50:00,27.44,27.49,27.43,27.49,68100.0,18.0278,18.0607,18.0212,18.0607,68100.0
2006-10-11 13:00:00,27.49,27.5,27.46,27.5,60300.0,18.0607,18.0672,18.0409,18.0672,60300.0
2006-10-11 13:10:00,27.49,27.53,27.45,27.46,110600.0,18.0607,18.0869,18.0344,18.0409,110600.0
2006-10-11 13:20:00,27.46,27.49,27.46,27.48,84100.0,18.0409,18.0607,18.0409,18.0541,84100.0
2006-10-11 13:30:00,27.47,27.5,27.47,27.49,62500.0,18.0475,18.0672,18.0475,18.0607,62500.0
2006-10-11 13:40:00,27.49,27.5,27.37,27.38,53200.0,18.0607,18.0672,17.9818,17.9884,53200.0
2006-10-11 13:50:00,27.37,27.44,27.36,27.44,83800.0,17.9818,18.0278,17.9753,18.0278,83800.0
2006-10-11 14:00:00,27.43,27.46,27.42,27.45,92900.0,18.0212,18.0409,18.0147,18.0344,92900.0
2006-10-11 14:10:00,27.44,27.46,27.38,27.41,90300.0,18.0278,18.0409,17.9884,18.0081,90300.0
2006-10-11 14:20:00,27.4,27.41,27.3,27.33,59700.0,18.0015,18.0081,17.9358,17.9555,59700.0
2006-10-11 14:30:00,27.33,27.35,27.3,27.31,561500.0,17.9555,17.9687,17.9358,17.9424,561500.0
2006-10-11 14:40:00,27.33,27.41,27.33,27.4,68000.0,17.9555,18.0081,17.9555,18.0015,68000.0
2006-10-11 14:50:00,27.4,27.45,27.35,27.37,55900.0,18.0015,18.0344,17.9687,17.9818,55900.0
2006-10-11 15:00:00,27.37,27.41,27.36,27.37,58900.0,17.9818,18.0081,17.9753,17.9818,58900.0
2006-10-11 15:10:00,27.36,27.42,27.35,27.42,51000.0,17.9753,18.0147,17.9687,18.0147,51000.0
2006-10-11 15:20:00,27.42,27.48,27.42,27.48,85800.0,18.0147,18.0541,18.0147,18.0541,85800.0
2006-10-11 15:30:00,27.48,27.55,27.45,27.53,108400.0,18.0541,18.1001,18.0344,18.0869,108400.0
2006-10-11 15:40:00,27.55,27.55,27.51,27.55,83200.0,18.1001,18.1001,18.0738,18.1001,83200.0
2006-10-11 15:50:00,27.56,27.66,27.54,27.64,260300.0,18.1066,18.1723,18.0935,18.1592,260300.0
2006-10-12 09:30:00,27.69,27.73,27.55,27.63,117700.0,18.3046,18.331,18.2121,18.2649,117700.0
2006-10-12 09:40:00,27.64,27.66,27.6,27.66,91500.0,18.2715,18.2848,18.2451,18.2848,91500.0
2006-10-12 09:50:00,27.65,27.65,27.63,27.65,173400.0,18.2782,18.2782,18.2649,18.2782,173400.0
2006-10-12 10:00:00,27.65,27.67,27.63,27.64,79700.0,18.2782,18.2914,18.2649,18.2715,79700.0
2006-10-12 10:10:00,27.64,27.66,27.54,27.54,162500.0,18.2715,18.2848,18.2054,18.2054,162500.0
2006-10-12 10:20:00,27.53,27.54,27.47,27.48,65500.0,18.1988,18.2054,18.1592,18.1658,65500.0
2006-10-12 10:30:00,27.48,27.51,27.42,27.5,51400.0,18.1658,18.1856,18.1261,18.179,51400.0
2006-10-12 10:40:00,27.51,27.51,27.46,27.5,34600.0,18.1856,18.1856,18.1526,18.179,34600.0
2006-10-12 10:50:00,27.49,27.5,27.37,27.38,45100.0,18.1724,18.179,18.0931,18.0997,45100.0
2006-10-12 11:00:00,27.38,27.45,27.38,27.45,41000.0,18.0997,18.1459,18.0997,18.1459,41000.0
2006-10-12 11:10:00,27.45,27.49,27.44,27.46,59100.0,18.1459,18.1724,18.1393,18.1526,59100.0
2006-10-12 11:20:00,27.46,27.47,27.39,27.43,38700.0,18.1526,18.1592,18.1063,18.1327,38700.0
2006-10-12 11:30:00,27.43,27.54,27.42,27.54,60600.0,18.1327,18.2054,18.1261,18.2054,60600.0
2006-10-12 11:40:00,27.54,27.55,27.45,27.45,65300.0,18.2054,18.2121,18.1459,18.1459,65300.0
2006-10-12 11:50:00,27.45,27.62,27.43,27.61,67800.0,18.1459,18.2583,18.1327,18.2517,67800.0
2006-10-12 12:00:00,27.61,27.66,27.59,27.65,129000.0,18.2517,18.2848,18.2385,18.2782,129000.0
2006-10-12 12:10:00,27.64,27.66,27.64,27.65,46400.0,18.2715,18.2848,18.2715,18.2782,46400.0
2006-10-12 12:20:00,27.65,27.72,27.64,27.7,104700.0,18.2782,18.3244,18.2715,18.3112,104700.0
2006-10-12 12:30:00,27.7,27.75,27.69,27.74,69100.0,18.3112,18.3443,18.3046,18.3377,69100.0
2006-10-12 12:40:00,27.74,27.77,27.7,27.7,59000.0,18.3377,18.3575,18.3112,18.3112,59000.0
2006-10-12 12:50:00,27.7,27.7,27.6,27.61,39600.0,18.3112,18.3112,18.2451,18.2517,39600.0
2006-10-12 13:00:00,27.6,27.64,27.56,27.62,101200.0,18.2451,18.2715,18.2187,18.2583,101200.0
2006-10-12 13:10:00,27.62,27.64,27.62,27.63,47000.0,18.2583,18.2715,18.2583,18.2649,47000.0
2006-10-12 13:20:00,27.63,27.64,27.59,27.61,40400.0,18.2649,18.2715,18.2385,18.2517,40400.0
2006-10-12 13:30:00,27.6,27.63,27.59,27.6,51700.0,18.2451,18.2649,18.2385,18.2451,51700.0
2006-10-12 13:40:00,27.6,27.65,27.59,27.61,136000.0,18.2451,18.2782,18.2385,18.2517,136000.0
2006-10-12 13:50:00,27.61,27.65,27.6,27.63,118500.0,18.2517,18.2782,18.2451,18.2649,118500.0
2006-10-12 14:00:00,27.63,27.67,27.63,27.64,66500.0,18.2649,18.2914,18.2649,18.2715,66500.0
2006-10-12 14:10:00,27.64,27.66,27.64,27.66,60700.0,18.2715,18.2848,18.2715,18.2848,60700.0
2006-10-12 14:20:00,27.66,27.67,27.64,27.66,43500.0,18.2848,18.2914,18.2715,18.2848,43500.0
2006-10-12 14:30:00,27.66,27.67,27.65,27.65,208100.0,18.2848,18.2914,18.2782,18.2782,208100.0
2006-10-12 14:40:00,27.65,27.69,27.65,27.65,106800.0,18.2782,18.3046,18.2782,18.2782,106800.0
2006-10-12 14:50:00,27.65,27.66,27.65,27.66,61100.0,18.2782,18.2848,18.2782,18.2848,61100.0
2006-10-12 15:00:00,27.65,27.66,27.65,27.65,555300.0,18.2782,18.2848,18.2782,18.2782,555300.0
2006-10-12 15:10:00,27.65,27.66,27.6,27.6,96500.0,18.2782,18.2848,18.2451,18.2451,96500.0
2006-10-12 15:20:00,27.6,27.61,27.51,27.54,112600.0,18.2451,18.2517,18.1856,18.2054,112600.0
2006-10-12 15:30:00,27.55,27.55,27.45,27.48,98300.0,18.2121,18.2121,18.1459,18.1658,98300.0
2006-10-12 15:40:00,27.48,27.5,27.46,27.46,64000.0,18.1658,18.179,18.1526,18.1526,64000.0
2006-10-12 15:50:00,27.46,27.49,27.43,27.48,125500.0,18.1526,18.1724,18.1327,18.1658,125500.0
2006-10-13 09:30:00,27.6,27.61,27.53,27.6,115400.0,18.2451,18.2517,18.1988,18.2451,115400.0
2006-10-13 09:40:00,27.59,27.62,27.55,27.56,78300.0,18.2385,18.2583,18.2121,18.2187,78300.0
2006-10-13 09:50:00,27.56,27.76,27.51,27.59,159300.0,18.2187,18.3509,18.1856,18.2385,159300.0
2006-10-13 10:00:00,27.55,27.56,27.4,27.42,153600.0,18.2121,18.2187,18.1129,18.1261,153600.0
2006-10-13 10:10:00,27.41,27.42,27.36,27.4,93600.0,18.1195,18.1261,18.0865,18.1129,93600.0
2006-10-13 10:20:00,27.4,27.4,27.38,27.38,97000.0,18.1129,18.1129,18.0997,18.0997,97000.0
2006-10-13 10:30:00,27.38,27.41,27.32,27.41,92300.0,18.0997,18.1195,18.06,18.1195,92300.0
2006-10-13 10:40:00,27.41,27.56,27.4,27.56,96500.0,18.1195,18.2187,18.1129,18.2187,96500.0
2006-10-13 10:50:00,27.56,27.57,27.53,27.53,56700.0,18.2187,18.2253,18.1988,18.1988,56700.0
2006-10-13 11:00:00,27.53,27.53,27.43,27.53,81600.0,18.1988,18.1988,18.1327,18.1988,81600.0
2006-10-13 11:10:00,27.53,27.53,27.49,27.49,33600.0,18.1988,18.1988,18.1724,18.1724,33600.0
2006-10-13 11:20:00,27.5,27.52,27.46,27.5,38200.0,18.179,18.1922,18.1526,18.179,38200.0
2006-10-13 11:30:00,27.49,27.5,27.46,27.49,63100.0,18.1724,18.179,18.1526,18.1724,63100.0
2006-10-13 11:40:00,27.49,27.5,27.41,27.44,65300.0,18.1724,18.179,18.1195,18.1393,65300.0
2006-10-13 11:50:00,27.42,27.44,27.37,27.38,39500.0,18.1261,18.1393,18.0931,18.0997,39500.0
2006-10-13 12:00:00,27.38,27.46,27.38,27.46,91800.0,18.0997,18.1526,18.0997,18.1526,91800.0
2006-10-13 12:10:00,27.47,27.5,27.43,27.5,82800.0,18.1592,18.179,18.1327,18.179,82800.0
2006-10-13 12:20:00,27.5,27.53,27.48,27.48,74000.0,18.179,18.1988,18.1658,18.1658,74000.0
2006-10-13 12:30:00,27.49,27.5,27.46,27.5,135700.0,18.1724,18.179,18.1526,18.179,135700.0
2006-10-13 12:40:00,27.5,27.52,27.48,27.51,102000.0,18.179,18.1922,18.1658,18.1856,102000.0
2006-10-13 12:50:00,27.51,27.56,27.51,27.56,139400.0,18.1856,18.2187,18.1856,18.2187,139400.0
2006-10-13 13:00:00,27.56,27.6,27.54,27.54,36900.0,18.2187,18.2451,18.2054,18.2054,36900.0
2006-10-13 13:10:00,27.55,27.57,27.52,27.56,52300.0,18.2121,18.2253,18.1922,18.2187,52300.0
2006-10-13 13:20:00,27.56,27.58,27.48,27.48,80200.0,18.2187,18.2319,18.1658,18.1658,80200.0
2006-10-13 13:30:00,27.48,27.52,27.46,27.51,42700.0,18.1658,18.1922,18.1526,18.1856,42700.0
2006-10-13 13:40:00,27.51,27.52,27.5,27.51,42000.0,18.1856,18.1922,18.179,18.1856,42000.0
2006-10-13 13:50:00,27.51,27.55,27.5,27.53,49400.0,18.1856,18.2121,18.179,18.1988,49400.0
2006-10-13 14:00:00,27.53,27.56,27.5,27.55,64900.0,18.1988,18.2187,18.179,18.2121,64900.0
2006-10-13 14:10:00,27.55,27.56,27.53,27.56,57400.0,18.2121,18.2187,18.1988,18.2187,57400.0
2006-10-13 14:20:00,27.56,27.56,27.52,27.55,35300.0,18.2187,18.2187,18.1922,18.2121,35300.0
2006-10-13 14:30:00,27.54,27.56,27.53,27.55,101200.0,18.2054,18.2187,18.1988,18.2121,101200.0
2006-10-13 14:40:00,27.55,27.57,27.52,27.52,66200.0,18.2121,18.2253,18.1922,18.1922,66200.0
2006-10-13 14:50:00,27.53,27.53,27.39,27.4,52300.0,18.1988,18.1988,18.1063,18.1129,52300.0
2006-10-13 15:00:00,27.4,27.44,27.39,27.39,76100.0,18.1129,18.1393,18.1063,18.1063,76100.0
2006-10-13 15:10:00,27.39,27.43,27.37,27.37,116800.0,18.1063,18.1327,18.0931,18.0931,116800.0
2006-10-13 15:20:00,27.36,27.41,27.36,27.37,98800.0,18.0865,18.1195,18.0865,18.0931,98800.0
2006-10-13 15:30:00,27.38,27.41,27.37,27.4,68100.0,18.0997,18.1195,18.0931,18.1129,68100.0
2006-10-13 15:40:00,27.39,27.4,27.37,27.38,90500.0,18.1063,18.1129,18.0931,18.0997,90500.0
2006-10-13 15:50:00,27.38,27.4,27.33,27.34,247900.0,18.0997,18.1129,18.0666,18.0732,247900.0
2006-10-16 09:30:00,28.1,28.42,27.99,28.11,550800.0,18.5756,18.7872,18.5029,18.5822,550800.0
2006-10-16 09:40:00,28.11,28.12,27.97,28.12,396700.0,18.5822,18.5889,18.4897,18.5889,396700.0
2006-10-16 09:50:00,28.15,28.43,28.1,28.36,509000.0,18.6087,18.7938,18.5756,18.7475,509000.0
2006-10-16 10:00:00,28.35,28.39,28.22,28.3,432800.0,18.7409,18.7673,18.655,18.7078,432800.0
2006-10-16 10:10:00,28.31,28.32,28.15,28.19,134200.0,18.7145,18.7211,18.6087,18.6351,134200.0
2006-10-16 10:20:00,28.2,28.21,28.12,28.15,313100.0,18.6417,18.6483,18.5889,18.6087,313100.0
2006-10-16 10:30:00,28.16,28.2,28.0,28.03,123700.0,18.6153,18.6417,18.5095,18.5294,123700.0
2006-10-16 10:40:00,28.03,28.16,28.02,28.14,84000.0,18.5294,18.6153,18.5227,18.6021,84000.0
2006-10-16 10:50:00,28.14,28.15,28.08,28.1,129500.0,18.6021,18.6087,18.5624,18.5756,129500.0
2006-10-16 11:00:00,28.09,28.15,28.09,28.15,108400.0,18.569,18.6087,18.569,18.6087,108400.0
2006-10-16 11:10:00,28.14,28.15,28.11,28.12,88700.0,18.6021,18.6087,18.5822,18.5889,88700.0
2006-10-16 11:20:00,28.12,28.13,28.1,28.13,49300.0,18.5889,18.5955,18.5756,18.5955,49300.0
2006-10-16 11:30:00,28.14,28.14,28.09,28.1,70300.0,18.6021,18.6021,18.569,18.5756,70300.0
2006-10-16 11:40:00,28.1,28.13,28.08,28.09,104700.0,18.5756,18.5955,18.5624,18.569,104700.0
2006-10-16 11:50:00,28.1,28.11,28.0,28.02,139900.0,18.5756,18.5822,18.5095,18.5227,139900.0
2006-10-16 12:00:00,28.02,28.06,28.0,28.06,69700.0,18.5227,18.5492,18.5095,18.5492,69700.0
2006-10-16 12:10:00,28.04,28.06,28.04,28.05,26300.0,18.536,18.5492,18.536,18.5426,26300.0
2006-10-16 12:20:00,28.05,28.08,28.04,28.05,58200.0,18.5426,18.5624,18.536,18.5426,58200.0
2006-10-16 12:30:00,28.04,28.06,28.04,28.04,36900.0,18.536,18.5492,18.536,18.536,36900.0
2006-10-16 12:40:00,28.04,28.06,28.04,28.05,32000.0,18.536,18.5492,18.536,18.5426,32000.0
2006-10-16 12:50:00,28.04,28.06,28.04,28.04,36600.0,18.536,18.5492,18.536,18.536,36600.0
2006-10-16 13:00:00,28.04,28.05,27.96,28.0,54100.0,18.536,18.5426,18.4831,18.5095,54100.0
2006-10-16 13:10:00,27.99,28.0,27.99,27.99,31300.0,18.5029,18.5095,18.5029,18.5029,31300.0
2006-10-16 13:20:00,28.0,28.0,27.98,27.99,60300.0,18.5095,18.5095,18.4963,18.5029,60300.0
2006-10-16 13:30:00,27.99,28.0,27.96,27.99,66500.0,18.5029,18.5095,18.4831,18.5029,66500.0
2006-10-16 13:40:00,27.99,28.01,27.97,27.98,170900.0,18.5029,18.5161,18.4897,18.4963,170900.0
2006-10-16 13:50:00,27.99,28.0,27.98,27.98,38100.0,18.5029,18.5095,18.4963,18.4963,38100.0
2006-10-16 14:00:00,27.99,28.02,27.98,28.02,42200.0,18.5029,18.5227,18.4963,18.5227,42200.0
2006-10-16 14:10:00,28.02,28.04,28.01,28.03,37300.0,18.5227,18.536,18.5161,18.5294,37300.0
2006-10-16 14:20:00,28.02,28.09,27.99,28.09,59100.0,18.5227,18.569,18.5029,18.569,59100.0
2006-10-16 14:30:00,28.09,28.12,28.08,28.1,43500.0,18.569,18.5889,18.5624,18.5756,43500.0
2006-10-16 14:40:00,28.1,28.13,28.1,28.13,28700.0,18.5756,18.5955,18.5756,18.5955,28700.0
2006-10-16 14:50:00,28.13,28.14,28.11,28.14,42500.0,18.5955,18.6021,18.5822,18.6021,42500.0
2006-10-16 15:00:00,28.13,28.18,28.13,28.15,139900.0,18.5955,18.6285,18.5955,18.6087,139900.0
2006-10-16 15:10:00,28.16,28.16,28.13,28.15,67900.0,18.6153,18.6153,18.5955,18.6087,67900.0
2006-10-16 15:20:00,28.16,28.18,28.14,28.16,79900.0,18.6153,18.6285,18.6021,18.6153,79900.0
2006-10-16 15:30:00,28.16,28.25,28.15,28.22,417500.0,18.6153,18.6748,18.6087,18.655,417500.0
2006-10-16 15:40:00,28.21,28.26,28.21,28.25,144500.0,18.6483,18.6814,18.6483,18.6748,144500.0
2006-10-16 15:50:00,28.26,28.43,28.25,28.36,294900.0,18.6814,18.7938,18.6748,18.7475,294900.0
2006-10-17 09:30:00,28.4,28.41,28.12,28.13,77300.0,18.7739,18.7806,18.5889,18.5955,77300.0
2006-10-17 09:40:00,28.13,28.18,28.02,28.16,170800.0,18.5955,18.6285,18.5227,18.6153,170800.0
2006-10-17 09:50:00,28.15,28.16,28.08,28.1,53600.0,18.6087,18.6153,18.5624,18.5756,53600.0
2006-10-17 10:00:00,28.1,28.24,28.1,28.22,78700.0,18.5756,18.6682,18.5756,18.655,78700.0
2006-10-17 10:10:00,28.22,28.23,28.16,28.19,43100.0,18.655,18.6616,18.6153,18.6351,43100.0
2006-10-17 10:20:00,28.19,28.24,28.18,28.22,70800.0,18.6351,18.6682,18.6285,18.655,70800.0
2006-10-17 10:30:00,28.22,28.23,28.17,28.2,33600.0,18.655,18.6616,18.6219,18.6417,33600.0
2006-10-17 10:40:00,28.2,28.27,28.19,28.25,43100.0,18.6417,18.688,18.6351,18.6748,43100.0
2006-10-17 10:50:00,28.25,28.29,28.24,28.28,50600.0,18.6748,18.7012,18.6682,18.6946,50600.0
2006-10-17 11:00:00,28.29,28.3,28.27,28.29,47700.0,18.7012,18.7078,18.688,18.7012,47700.0
2006-10-17 11:10:00,28.29,28.3,28.24,28.26,50200.0,18.7012,18.7078,18.6682,18.6814,50200.0
2006-10-17 11:20:00,28.26,28.26,28.23,28.23,64500.0,18.6814,18.6814,18.6616,18.6616,64500.0
2006-10-17 11:30:00,28.23,28.29,28.23,28.27,84700.0,18.6616,18.7012,18.6616,18.688,84700.0
2006-10-17 11:40:00,28.26,28.27,28.2,28.23,170700.0,18.6814,18.688,18.6417,18.6616,170700.0
2006-10-17 11:50:00,28.23,28.23,28.2,28.21,45300.0,18.6616,18.6616,18.6417,18.6483,45300.0
2006-10-17 12:00:00,28.22,28.23,28.21,28.22,19900.0,18.655,18.6616,18.6483,18.655,19900.0
2006-10-17 12:10:00,28.23,28.27,28.22,28.27,58000.0,18.6616,18.688,18.655,18.688,58000.0
2006-10-17 12:20:00,28.26,28.29,28.26,28.28,20000.0,18.6814,18.7012,18.6814,18.6946,20000.0
2006-10-17 12:30:00,28.28,28.29,28.28,28.28,20600.0,18.6946,18.7012,18.6946,18.6946,20600.0
2006-10-17 12:40:00,28.28,28.32,28.28,28.3,93600.0,18.6946,18.7211,18.6946,18.7078,93600.0
2006-10-17 12:50:00,28.31,28.31,28.29,28.31,39100.0,18.7145,18.7145,18.7012,18.7145,39100.0
2006-10-17 13:00:00,28.3,28.38,28.3,28.36,59700.0,18.7078,18.7607,18.7078,18.7475,59700.0
2006-10-17 13:10:00,28.36,28.39,28.34,28.37,33400.0,18.7475,18.7673,18.7343,18.7541,33400.0
2006-10-17 13:20:00,28.37,28.38,28.33,28.33,26500.0,18.7541,18.7607,18.7277,18.7277,26500.0
2006-10-17 13:30:00,28.34,28.35,28.31,28.31,51300.0,18.7343,18.7409,18.7145,18.7145,51300.0
2006-10-17 13:40:00,28.31,28.38,28.31,28.36,81400.0,18.7145,18.7607,18.7145,18.7475,81400.0
2006-10-17 13:50:00,28.37,28.37,28.29,28.32,78400.0,18.7541,18.7541,18.7012,18.7211,78400.0
2006-10-17 14:00:00,28.32,28.32,28.24,28.26,50100.0,18.7211,18.7211,18.6682,18.6814,50100.0
2006-10-17 14:10:00,28.25,28.3,28.25,28.29,33600.0,18.6748,18.7078,18.6748,18.7012,33600.0
2006-10-17 14:20:00,28.3,28.31,28.27,28.29,32000.0,18.7078,18.7145,18.688,18.7012,32000.0
2006-10-17 14:30:00,28.28,28.32,28.23,28.23,42800.0,18.6946,18.7211,18.6616,18.6616,42800.0
2006-10-17 14:40:00,28.23,28.27,28.22,28.26,25300.0,18.6616,18.688,18.655,18.6814,25300.0
2006-10-17 14:50:00,28.25,28.29,28.25,28.29,26000.0,18.6748,18.7012,18.6748,18.7012,26000.0
2006-10-17 15:00:00,28.29,28.38,28.29,28.37,51800.0,18.7012,18.7607,18.7012,18.7541,51800.0
2006-10-17 15:10:00,28.37,28.38,28.34,28.35,52400.0,18.7541,18.7607,18.7343,18.7409,52400.0
2006-10-17 15:20:00,28.33,28.36,28.29,28.32,99700.0,18.7277,18.7475,18.7012,18.7211,99700.0
2006-10-17 15:30:00,28.33,28.38,28.3,28.3,81500.0,18.7277,18.7607,18.7078,18.7078,81500.0
2006-10-17 15:40:00,28.3,28.33,28.28,28.32,90200.0,18.7078,18.7277,18.6946,18.7211,90200.0
2006-10-17 15:50:00,28.32,28.33,28.22,28.26,105500.0,18.7211,18.7277,18.655,18.6814,105500.0
2006-10-18 09:30:00,28.39,28.42,28.35,28.38,57200.0,18.7673,18.7872,18.7409,18.7607,57200.0
2006-10-18 09:40:00,28.38,28.4,28.33,28.4,19300.0,18.7607,18.7739,18.7277,18.7739,19300.0
2006-10-18 09:50:00,28.4,28.42,28.33,28.38,31100.0,18.7739,18.7872,18.7277,18.7607,31100.0
2006-10-18 10:00:00,28.37,28.37,28.29,28.32,39600.0,18.7541,18.7541,18.7012,18.7211,39600.0
2006-10-18 10:10:00,28.33,28.35,28.27,28.34,29800.0,18.7277,18.7409,18.688,18.7343,29800.0
2006-10-18 10:20:00,28.34,28.34,28.26,28.26,29200.0,18.7343,18.7343,18.6814,18.6814,29200.0
2006-10-18 10:30:00,28.26,28.27,28.17,28.27,35900.0,18.6814,18.688,18.6219,18.688,35900.0
2006-10-18 10:40:00,28.26,28.27,28.15,28.17,35900.0,18.6814,18.688,18.6087,18.6219,35900.0
2006-10-18 10:50:00,28.17,28.24,28.15,28.22,38000.0,18.6219,18.6682,18.6087,18.655,38000.0
2006-10-18 11:00:00,28.22,28.25,28.13,28.16,34600.0,18.655,18.6748,18.5955,18.6153,34600.0
2006-10-18 11:10:00,28.16,28.25,28.16,28.25,31400.0,18.6153,18.6748,18.6153,18.6748,31400.0
2006-10-18 11:20:00,28.25,28.29,28.22,28.23,51100.0,18.6748,18.7012,18.655,18.6616,51100.0
2006-10-18 11:30:00,28.24,28.25,28.18,28.2,22800.0,18.6682,18.6748,18.6285,18.6417,22800.0
2006-10-18 11:40:00,28.2,28.25,28.18,28.25,29900.0,18.6417,18.6748,18.6285,18.6748,29900.0
2006-10-18 11:50:00,28.25,28.26,28.18,28.2,26300.0,18.6748,18.6814,18.6285,18.6417,26300.0
2006-10-18 12:00:00,28.2,28.22,28.2,28.21,21500.0,18.6417,18.655,18.6417,18.6483,21500.0
2006-10-18 12:10:00,28.21,28.27,28.21,28.25,25500.0,18.6483,18.688,18.6483,18.6748,25500.0
2006-10-18 12:20:00,28.25,28.28,28.2,28.28,34400.0,18.6748,18.6946,18.6417,18.6946,34400.0
2006-10-18 12:30:00,28.28,28.29,28.24,28.24,25400.0,18.6946,18.7012,18.6682,18.6682,25400.0
2006-10-18 12:40:00,28.24,28.27,28.23,28.24,20400.0,18.6682,18.688,18.6616,18.6682,20400.0
2006-10-18 12:50:00,28.26,28.3,28.26,28.3,35900.0,18.6814,18.7078,18.6814,18.7078,35900.0
2006-10-18 13:00:00,28.3,28.32,28.28,28.32,36100.0,18.7078,18.7211,18.6946,18.7211,36100.0
2006-10-18 13:10:00,28.32,28.32,28.28,28.3,55700.0,18.7211,18.7211,18.6946,18.7078,55700.0
2006-10-18 13:20:00,28.3,28.31,28.29,28.3,40200.0,18.7078,18.7145,18.7012,18.7078,40200.0
2006-10-18 13:30:00,28.3,28.32,28.29,28.3,37200.0,18.7078,18.7211,18.7012,18.7078,37200.0
2006-10-18 13:40:00,28.3,28.31,28.28,28.29,43000.0,18.7078,18.7145,18.6946,18.7012,43000.0
2006-10-18 13:50:00,28.29,28.3,28.21,28.29,46000.0,18.7012,18.7078,18.6483,18.7012,46000.0
2006-10-18 14:00:00,28.28,28.31,28.28,28.3,23200.0,18.6946,18.7145,18.6946,18.7078,23200.0
2006-10-18 14:10:00,28.3,28.32,28.27,28.32,33600.0,18.7078,18.7211,18.688,18.7211,33600.0
2006-10-18 14:20:00,28.31,28.41,28.31,28.38,77900.0,18.7145,18.7806,18.7145,18.7607,77900.0
2006-10-18 14:30:00,28.38,28.41,28.36,28.4,28700.0,18.7607,18.7806,18.7475,18.7739,28700.0
2006-10-18 14:40:00,28.4,28.48,28.39,28.47,125100.0,18.7739,18.8268,18.7673,18.8202,125100.0
2006-10-18 14:50:00,28.48,28.48,28.4,28.43,32400.0,18.8268,18.8268,18.7739,18.7938,32400.0
2006-10-18 15:00:00,28.43,28.43,28.38,28.4,34200.0,18.7938,18.7938,18.7607,18.7739,34200.0
2006-10-18 15:10:00,28.4,28.45,28.4,28.43,40600.0,18.7739,18.807,18.7739,18.7938,40600.0
2006-10-18 15:20:00,28.43,28.47,28.41,28.43,52200.0,18.7938,18.8202,18.7806,18.7938,52200.0
2006-10-18 15:30:00,28.41,28.44,28.37,28.4,62100.0,18.7806,18.8004,18.7541,18.7739,62100.0
2006-10-18 15:40:00,28.4,28.48,28.4,28.45,91400.0,18.7739,18.8268,18.7739,18.807,91400.0
2006-10-18 15:50:00,28.46,28.5,28.43,28.49,167300.0,18.8136,18.8401,18.7938,18.8334,167300.0
2006-10-19 09:30:00,28.28,28.28,28.22,28.23,65500.0,18.6946,18.6946,18.655,18.6616,65500.0
2006-10-19 09:40:00,28.19,28.2,28.16,28.17,23700.0,18.6351,18.6417,18.6153,18.6219,23700.0
2006-10-19 09:50:00,28.17,28.21,28.17,28.21,12800.0,18.6219,18.6483,18.6219,18.6483,12800.0
2006-10-19 10:00:00,28.21,28.29,28.2,28.26,46000.0,18.6483,18.7012,18.6417,18.6814,46000.0
2006-10-19 10:10:00,28.25,28.35,28.25,28.25,66500.0,18.6748,18.7409,18.6748,18.6748,66500.0
2006-10-19 10:20:00,28.25,28.27,28.15,28.18,45500.0,18.6748,18.688,18.6087,18.6285,45500.0
2006-10-19 10:30:00,28.19,28.27,28.19,28.27,17900.0,18.6351,18.688,18.6351,18.688,17900.0
2006-10-19 10:40:00,28.27,28.28,28.26,28.26,17200.0,18.688,18.6946,18.6814,18.6814,17200.0
2006-10-19 10:50:00,28.26,28.27,28.23,28.24,39600.0,18.6814,18.688,18.6616,18.6682,39600.0
2006-10-19 11:00:00,28.24,28.24,28.14,28.16,29200.0,18.6682,18.6682,18.6021,18.6153,29200.0
2006-10-19 11:10:00,28.17,28.27,28.17,28.25,17300.0,18.6219,18.688,18.6219,18.6748,17300.0
2006-10-19 11:20:00,28.26,28.34,28.26,28.31,20100.0,18.6814,18.7343,18.6814,18.7145,20100.0
2006-10-19 11:30:00,28.31,28.31,28.27,28.3,16400.0,18.7145,18.7145,18.688,18.7078,16400.0
2006-10-19 11:40:00,28.3,28.35,28.29,28.34,15000.0,18.7078,18.7409,18.7012,18.7343,15000.0
2006-10-19 11:50:00,28.34,28.37,28.33,28.35,23300.0,18.7343,18.7541,18.7277,18.7409,23300.0
2006-10-19 12:00:00,28.34,28.36,28.33,28.35,24200.0,18.7343,18.7475,18.7277,18.7409,24200.0
2006-10-19 12:10:00,28.36,28.37,28.34,28.35,17900.0,18.7475,18.7541,18.7343,18.7409,17900.0
2006-10-19 12:20:00,28.35,28.35,28.25,28.29,23400.0,18.7409,18.7409,18.6748,18.7012,23400.0
2006-10-19 12:30:00,28.28,28.31,28.28,28.28,31100.0,18.6946,18.7145,18.6946,18.6946,31100.0
2006-10-19 12:40:00,28.28,28.28,28.22,28.22,26600.0,18.6946,18.6946,18.655,18.655,26600.0
2006-10-19 12:50:00,28.21,28.21,28.17,28.21,21300.0,18.6483,18.6483,18.6219,18.6483,21300.0
2006-10-19 13:00:00,28.22,28.24,28.22,28.23,19700.0,18.655,18.6682,18.655,18.6616,19700.0
2006-10-19 13:10:00,28.22,28.3,28.22,28.3,28700.0,18.655,18.7078,18.655,18.7078,28700.0
2006-10-19 13:20:00,28.3,28.32,28.29,28.3,12200.0,18.7078,18.7211,18.7012,18.7078,12200.0
2006-10-19 13:30:00,28.31,28.32,28.25,28.26,15700.0,18.7145,18.7211,18.6748,18.6814,15700.0
2006-10-19 13:40:00,28.27,28.29,28.25,28.29,20200.0,18.688,18.7012,18.6748,18.7012,20200.0
2006-10-19 13:50:00,28.27,28.29,28.25,28.26,19900.0,18.688,18.7012,18.6748,18.6814,19900.0
2006-10-19 14:00:00,28.25,28.29,28.25,28.29,24400.0,18.6748,18.7012,18.6748,18.7012,24400.0
2006-10-19 14:10:00,28.28,28.32,28.28,28.31,35800.0,18.6946,18.7211,18.6946,18.7145,35800.0
2006-10-19 14:20:00,28.3,28.31,28.3,28.31,17500.0,18.7078,18.7145,18.7078,18.7145,17500.0
2006-10-19 14:30:00,28.31,28.35,28.3,28.3,19700.0,18.7145,18.7409,18.7078,18.7078,19700.0
2006-10-19 14:40:00,28.3,28.32,28.3,28.31,17800.0,18.7078,18.7211,18.7078,18.7145,17800.0
2006-10-19 14:50:00,28.32,28.34,28.31,28.34,61400.0,18.7211,18.7343,18.7145,18.7343,61400.0
2006-10-19 15:00:00,28.34,28.36,28.31,28.35,54500.0,18.7343,18.7475,18.7145,18.7409,54500.0
2006-10-19 15:10:00,28.35,28.37,28.34,28.35,34200.0,18.7409,18.7541,18.7343,18.7409,34200.0
2006-10-19 15:20:00,28.36,28.38,28.35,28.36,36000.0,18.7475,18.7607,18.7409,18.7475,36000.0
2006-10-19 15:30:00,28.35,28.41,28.35,28.4,127400.0,18.7409,18.7806,18.7409,18.7739,127400.0
2006-10-19 15:40:00,28.4,28.43,28.37,28.41,72300.0,18.7739,18.7938,18.7541,18.7806,72300.0
2006-10-19 15:50:00,28.4,28.42,28.39,28.42,77100.0,18.7739,18.7872,18.7673,18.7872,77100.0
2006-10-20 09:30:00,28.51,28.6,28.4,28.4,300700.0,18.8467,18.9062,18.7739,18.7739,300700.0
2006-10-20 09:40:00,28.41,28.48,28.3,28.34,43400.0,18.7806,18.8268,18.7078,18.7343,43400.0
2006-10-20 09:50:00,28.34,28.36,28.0,28.15,100000.0,18.7343,18.7475,18.5095,18.6087,100000.0
2006-10-20 10:00:00,28.15,28.19,28.08,28.19,51600.0,18.6087,18.6351,18.5624,18.6351,51600.0
2006-10-20 10:10:00,28.18,28.22,28.15,28.17,36900.0,18.6285,18.655,18.6087,18.6219,36900.0
2006-10-20 10:20:00,28.17,28.23,28.16,28.23,50400.0,18.6219,18.6616,18.6153,18.6616,50400.0
2006-10-20 10:30:00,28.21,28.29,28.2,28.28,40500.0,18.6483,18.7012,18.6417,18.6946,40500.0
2006-10-20 10:40:00,28.28,28.31,28.23,28.25,48900.0,18.6946,18.7145,18.6616,18.6748,48900.0
2006-10-20 10:50:00,28.25,28.28,28.25,28.28,21300.0,18.6748,18.6946,18.6748,18.6946,21300.0
2006-10-20 11:00:00,28.28,28.32,28.27,28.28,20200.0,18.6946,18.7211,18.688,18.6946,20200.0
2006-10-20 11:10:00,28.29,28.32,28.27,28.31,35400.0,18.7012,18.7211,18.688,18.7145,35400.0
2006-10-20 11:20:00,28.31,28.32,28.3,28.31,17700.0,18.7145,18.7211,18.7078,18.7145,17700.0
2006-10-20 11:30:00,28.31,28.33,28.3,28.31,57700.0,18.7145,18.7277,18.7078,18.7145,57700.0
2006-10-20 11:40:00,28.31,28.32,28.31,28.31,24700.0,18.7145,18.7211,18.7145,18.7145,24700.0
2006-10-20 11:50:00,28.32,28.33,28.3,28.31,52400.0,18.7211,18.7277,18.7078,18.7145,52400.0
2006-10-20 12:00:00,28.31,28.33,28.3,28.31,42500.0,18.7145,18.7277,18.7078,18.7145,42500.0
2006-10-20 12:10:00,28.31,28.33,28.31,28.31,17900.0,18.7145,18.7277,18.7145,18.7145,17900.0
2006-10-20 12:20:00,28.31,28.33,28.29,28.3,82300.0,18.7145,18.7277,18.7012,18.7078,82300.0
2006-10-20 12:30:00,28.29,28.33,28.28,28.29,49400.0,18.7012,18.7277,18.6946,18.7012,49400.0
2006-10-20 12:40:00,28.3,28.31,28.28,28.3,22700.0,18.7078,18.7145,18.6946,18.7078,22700.0
2006-10-20 12:50:00,28.29,28.32,28.29,28.31,48100.0,18.7012,18.7211,18.7012,18.7145,48100.0
2006-10-20 13:00:00,28.31,28.32,28.3,28.31,10700.0,18.7145,18.7211,18.7078,18.7145,10700.0
2006-10-20 13:10:00,28.31,28.31,28.3,28.3,18900.0,18.7145,18.7145,18.7078,18.7078,18900.0
2006-10-20 13:20:00,28.3,28.33,28.3,28.32,17200.0,18.7078,18.7277,18.7078,18.7211,17200.0
2006-10-20 13:30:00,28.32,28.35,28.32,28.32,34700.0,18.7211,18.7409,18.7211,18.7211,34700.0
2006-10-20 13:40:00,28.32,28.33,28.31,28.33,48000.0,18.7211,18.7277,18.7145,18.7277,48000.0
2006-10-20 13:50:00,28.33,28.33,28.31,28.31,16100.0,18.7277,18.7277,18.7145,18.7145,16100.0
2006-10-20 14:00:00,28.31,28.33,28.3,28.3,17400.0,18.7145,18.7277,18.7078,18.7078,17400.0
2006-10-20 14:10:00,28.31,28.31,28.29,28.3,153100.0,18.7145,18.7145,18.7012,18.7078,153100.0
2006-10-20 14:20:00,28.31,28.31,28.26,28.31,92800.0,18.7145,18.7145,18.6814,18.7145,92800.0
2006-10-20 14:30:00,28.3,28.31,28.28,28.31,104300.0,18.7078,18.7145,18.6946,18.7145,104300.0
2006-10-20 14:40:00,28.31,28.33,28.3,28.3,27200.0,18.7145,18.7277,18.7078,18.7078,27200.0
2006-10-20 14:50:00,28.31,28.33,28.29,28.29,86100.0,18.7145,18.7277,18.7012,18.7012,86100.0
2006-10-20 15:00:00,28.29,28.32,28.28,28.32,28900.0,18.7012,18.7211,18.6946,18.7211,28900.0
2006-10-20 15:10:00,28.31,28.32,28.28,28.28,49200.0,18.7145,18.7211,18.6946,18.6946,49200.0
2006-10-20 15:20:00,28.28,28.3,28.25,28.26,182400.0,18.6946,18.7078,18.6748,18.6814,182400.0
2006-10-20 15:30:00,28.25,28.27,28.25,28.25,24400.0,18.6748,18.688,18.6748,18.6748,24400.0
2006-10-20 15:40:00,28.26,28.27,28.24,28.25,33600.0,18.6814,18.688,18.6682,18.6748,33600.0
2006-10-20 15:50:00,28.25,28.32,28.24,28.26,200700.0,18.6748,18.7211,18.6682,18.6814,200700.0
2006-10-23 09:30:00,28.32,28.6,28.2,28.58,130700.0,18.7211,18.9062,18.6417,18.8929,130700.0
2006-10-23 09:40:00,28.59,28.85,28.57,28.84,103600.0,18.8995,19.0714,18.8863,19.0648,103600.0
2006-10-23 09:50:00,28.84,28.87,28.71,28.77,75800.0,19.0648,19.0846,18.9789,19.0185,75800.0
2006-10-23 10:00:00,28.78,28.88,28.78,28.88,103300.0,19.0251,19.0913,19.0251,19.0913,103300.0
2006-10-23 10:10:00,28.88,28.9,28.85,28.88,53000.0,19.0913,19.1045,19.0714,19.0913,53000.0
2006-10-23 10:20:00,28.88,28.88,28.8,28.83,70000.0,19.0913,19.0913,19.0384,19.0582,70000.0
2006-10-23 10:30:00,28.84,28.9,28.83,28.88,48500.0,19.0648,19.1045,19.0582,19.0913,48500.0
2006-10-23 10:40:00,28.89,28.94,28.87,28.91,84700.0,19.0979,19.1309,19.0846,19.1111,84700.0
2006-10-23 10:50:00,28.91,28.96,28.89,28.93,67700.0,19.1111,19.1441,19.0979,19.1243,67700.0
2006-10-23 11:00:00,28.94,28.95,28.86,28.87,85900.0,19.1309,19.1375,19.078,19.0846,85900.0
2006-10-23 11:10:00,28.88,28.91,28.87,28.9,105900.0,19.0913,19.1111,19.0846,19.1045,105900.0
2006-10-23 11:20:00,28.89,28.94,28.89,28.91,60400.0,19.0979,19.1309,19.0979,19.1111,60400.0
2006-10-23 11:30:00,28.92,28.97,28.91,28.95,44500.0,19.1177,19.1507,19.1111,19.1375,44500.0
2006-10-23 11:40:00,28.95,28.96,28.87,28.9,54000.0,19.1375,19.1441,19.0846,19.1045,54000.0
2006-10-23 11:50:00,28.9,28.94,28.89,28.94,24400.0,19.1045,19.1309,19.0979,19.1309,24400.0
2006-10-23 12:00:00,28.95,28.99,28.94,28.98,86500.0,19.1375,19.164,19.1309,19.1574,86500.0
2006-10-23 12:10:00,28.98,28.98,28.94,28.94,48000.0,19.1574,19.1574,19.1309,19.1309,48000.0
2006-10-23 12:20:00,28.95,28.95,28.93,28.93,37500.0,19.1375,19.1375,19.1243,19.1243,37500.0
2006-10-23 12:30:00,28.94,28.94,28.92,28.92,32400.0,19.1309,19.1309,19.1177,19.1177,32400.0
2006-10-23 12:40:00,28.92,28.93,28.88,28.88,47700.0,19.1177,19.1243,19.0913,19.0913,47700.0
2006-10-23 12:50:00,28.88,28.89,28.86,28.87,54800.0,19.0913,19.0979,19.078,19.0846,54800.0
2006-10-23 13:00:00,28.88,28.88,28.85,28.88,61200.0,19.0913,19.0913,19.0714,19.0913,61200.0
2006-10-23 13:10:00,28.88,28.96,28.88,28.96,48600.0,19.0913,19.1441,19.0913,19.1441,48600.0
2006-10-23 13:20:00,28.96,29.0,28.96,28.97,35400.0,19.1441,19.1706,19.1441,19.1507,35400.0
2006-10-23 13:30:00,28.97,29.0,28.93,28.93,92100.0,19.1507,19.1706,19.1243,19.1243,92100.0
2006-10-23 13:40:00,28.93,28.93,28.9,28.9,45500.0,19.1243,19.1243,19.1045,19.1045,45500.0
2006-10-23 13:50:00,28.9,28.92,28.9,28.92,38400.0,19.1045,19.1177,19.1045,19.1177,38400.0
2006-10-23 14:00:00,28.92,28.92,28.9,28.9,21600.0,19.1177,19.1177,19.1045,19.1045,21600.0
2006-10-23 14:10:00,28.91,28.92,28.9,28.9,34600.0,19.1111,19.1177,19.1045,19.1045,34600.0
2006-10-23 14:20:00,28.9,28.91,28.83,28.86,43400.0,19.1045,19.1111,19.0582,19.078,43400.0
2006-10-23 14:30:00,28.86,28.86,28.83,28.83,16200.0,19.078,19.078,19.0582,19.0582,16200.0
2006-10-23 14:40:00,28.84,28.93,28.84,28.93,42800.0,19.0648,19.1243,19.0648,19.1243,42800.0
2006-10-23 14:50:00,28.93,28.96,28.92,28.95,45600.0,19.1243,19.1441,19.1177,19.1375,45600.0
2006-10-23 15:00:00,28.95,28.98,28.94,28.96,44600.0,19.1375,19.1574,19.1309,19.1441,44600.0
2006-10-23 15:10:00,28.96,28.97,28.92,28.94,61100.0,19.1441,19.1507,19.1177,19.1309,61100.0
2006-10-23 15:20:00,28.95,28.96,28.92,28.96,43100.0,19.1375,19.1441,19.1177,19.1441,43100.0
2006-10-23 15:30:00,28.95,29.0,28.95,29.0,140500.0,19.1375,19.1706,19.1375,19.1706,140500.0
2006-10-23 15:40:00,29.0,29.03,28.99,29.02,129500.0,19.1706,19.1904,19.164,19.1838,129500.0
2006-10-23 15:50:00,29.01,29.05,28.94,29.03,168000.0,19.1772,19.2036,19.1309,19.1904,168000.0
2006-10-24 09:30:00,29.06,29.06,28.86,28.9,93600.0,19.2102,19.2102,19.078,19.1045,93600.0
2006-10-24 09:40:00,28.89,28.9,28.82,28.86,78900.0,19.0979,19.1045,19.0516,19.078,78900.0
2006-10-24 09:50:00,28.85,28.97,28.85,28.91,84000.0,19.0714,19.1507,19.0714,19.1111,84000.0
2006-10-24 10:00:00,28.9,29.01,28.9,28.99,78400.0,19.1045,19.1772,19.1045,19.164,78400.0
2006-10-24 10:10:00,29.0,29.04,28.99,29.03,51500.0,19.1706,19.197,19.164,19.1904,51500.0
2006-10-24 10:20:00,29.04,29.07,28.98,29.04,68800.0,19.197,19.2169,19.1574,19.197,68800.0
2006-10-24 10:30:00,29.03,29.03,28.88,28.92,130000.0,19.1904,19.1904,19.0913,19.1177,130000.0
2006-10-24 10:40:00,28.92,29.0,28.9,28.98,56200.0,19.1177,19.1706,19.1045,19.1574,56200.0
2006-10-24 10:50:00,28.99,29.16,28.99,29.13,90000.0,19.164,19.2763,19.164,19.2565,90000.0
2006-10-24 11:00:00,29.13,29.13,28.97,29.02,38200.0,19.2565,19.2565,19.1507,19.1838,38200.0
2006-10-24 11:10:00,29.02,29.1,29.0,29.08,51300.0,19.1838,19.2367,19.1706,19.2235,51300.0
2006-10-24 11:20:00,29.08,29.11,29.03,29.06,49600.0,19.2235,19.2433,19.1904,19.2102,49600.0
2006-10-24 11:30:00,29.07,29.08,29.03,29.03,82500.0,19.2169,19.2235,19.1904,19.1904,82500.0
2006-10-24 11:40:00,29.03,29.05,29.02,29.04,84800.0,19.1904,19.2036,19.1838,19.197,84800.0
2006-10-24 11:50:00,29.03,29.09,29.03,29.06,36200.0,19.1904,19.2301,19.1904,19.2102,36200.0
2006-10-24 12:00:00,29.07,29.15,29.06,29.15,56700.0,19.2169,19.2697,19.2102,19.2697,56700.0
2006-10-24 12:10:00,29.15,29.15,29.06,29.08,35200.0,19.2697,19.2697,19.2102,19.2235,35200.0
2006-10-24 12:20:00,29.08,29.15,29.08,29.1,67900.0,19.2235,19.2697,19.2235,19.2367,67900.0
2006-10-24 12:30:00,29.1,29.11,29.07,29.08,42000.0,19.2367,19.2433,19.2169,19.2235,42000.0
2006-10-24 12:40:00,29.07,29.09,29.04,29.04,50600.0,19.2169,19.2301,19.197,19.197,50600.0
2006-10-24 12:50:00,29.05,29.07,29.04,29.07,47000.0,19.2036,19.2169,19.197,19.2169,47000.0
2006-10-24 13:00:00,29.06,29.07,29.03,29.04,43000.0,19.2102,19.2169,19.1904,19.197,43000.0
2006-10-24 13:10:00,29.03,29.03,28.97,28.99,52800.0,19.1904,19.1904,19.1507,19.164,52800.0
2006-10-24 13:20:00,28.98,28.99,28.95,28.98,31000.0,19.1574,19.164,19.1375,19.1574,31000.0
2006-10-24 13:30:00,28.98,29.01,28.97,29.0,37600.0,19.1574,19.1772,19.1507,19.1706,37600.0
2006-10-24 13:40:00,29.0,29.01,28.95,28.97,79200.0,19.1706,19.1772,19.1375,19.1507,79200.0
2006-10-24 13:50:00,28.97,29.0,28.96,28.97,69700.0,19.1507,19.1706,19.1441,19.1507,69700.0
2006-10-24 14:00:00,28.97,29.01,28.97,29.0,20500.0,19.1507,19.1772,19.1507,19.1706,20500.0
2006-10-24 14:10:00,29.0,29.0,28.95,28.95,28100.0,19.1706,19.1706,19.1375,19.1375,28100.0
2006-10-24 14:20:00,28.96,28.98,28.95,28.96,18800.0,19.1441,19.1574,19.1375,19.1441,18800.0
2006-10-24 14:30:00,28.96,29.06,28.95,29.06,68500.0,19.1441,19.2102,19.1375,19.2102,68500.0
2006-10-24 14:40:00,29.06,29.07,28.99,29.0,71900.0,19.2102,19.2169,19.164,19.1706,71900.0
2006-10-24 14:50:00,29.01,29.01,28.96,28.97,37000.0,19.1772,19.1772,19.1441,19.1507,37000.0
2006-10-24 15:00:00,28.97,29.01,28.97,29.0,35700.0,19.1507,19.1772,19.1507,19.1706,35700.0
2006-10-24 15:10:00,29.01,29.03,29.0,29.0,45000.0,19.1772,19.1904,19.1706,19.1706,45000.0
2006-10-24 15:20:00,29.0,29.04,28.98,29.01,104100.0,19.1706,19.197,19.1574,19.1772,104100.0
2006-10-24 15:30:00,29.01,29.03,28.98,28.99,96400.0,19.1772,19.1904,19.1574,19.164,96400.0
2006-10-24 15:40:00,28.99,29.06,28.99,29.05,46300.0,19.164,19.2102,19.164,19.2036,46300.0
2006-10-24 15:50:00,29.05,29.07,29.02,29.03,50200.0,19.2036,19.2169,19.1838,19.1904,50200.0
2006-10-25 09:30:00,29.15,29.15,28.91,28.97,84100.0,19.2697,19.2697,19.1111,19.1507,84100.0
2006-10-25 09:40:00,29.0,29.07,28.95,29.05,33700.0,19.1706,19.2169,19.1375,19.2036,33700.0
2006-10-25 09:50:00,29.04,29.11,28.99,29.01,23600.0,19.197,19.2433,19.164,19.1772,23600.0
2006-10-25 10:00:00,29.01,29.08,29.0,29.06,35800.0,19.1772,19.2235,19.1706,19.2102,35800.0
2006-10-25 10:10:00,29.07,29.12,29.05,29.1,40800.0,19.2169,19.2499,19.2036,19.2367,40800.0
2006-10-25 10:20:00,29.1,29.11,29.01,29.01,45000.0,19.2367,19.2433,19.1772,19.1772,45000.0
2006-10-25 10:30:00,29.0,29.01,28.96,28.99,36400.0,19.1706,19.1772,19.1441,19.164,36400.0
2006-10-25 10:40:00,28.99,29.03,28.99,29.01,39600.0,19.164,19.1904,19.164,19.1772,39600.0
2006-10-25 10:50:00,29.01,29.03,28.96,28.96,17100.0,19.1772,19.1904,19.1441,19.1441,17100.0
2006-10-25 11:00:00,28.97,28.97,28.9,28.95,35900.0,19.1507,19.1507,19.1045,19.1375,35900.0
2006-10-25 11:10:00,28.95,28.98,28.94,28.94,32200.0,19.1375,19.1574,19.1309,19.1309,32200.0
2006-10-25 11:20:00,28.94,29.01,28.94,29.01,33100.0,19.1309,19.1772,19.1309,19.1772,33100.0
2006-10-25 11:30:00,29.02,29.09,29.02,29.08,24700.0,19.1838,19.2301,19.1838,19.2235,24700.0
2006-10-25 11:40:00,29.09,29.09,29.05,29.05,12200.0,19.2301,19.2301,19.2036,19.2036,12200.0
2006-10-25 11:50:00,29.05,29.06,29.03,29.04,18300.0,19.2036,19.2102,19.1904,19.197,18300.0
2006-10-25 12:00:00,29.04,29.04,28.96,28.96,15000.0,19.197,19.197,19.1441,19.1441,15000.0
2006-10-25 12:10:00,28.97,28.98,28.96,28.97,16500.0,19.1507,19.1574,19.1441,19.1507,16500.0
2006-10-25 12:20:00,28.97,28.97,28.94,28.96,71100.0,19.1507,19.1507,19.1309,19.1441,71100.0
2006-10-25 12:30:00,28.96,28.97,28.91,28.91,33400.0,19.1441,19.1507,19.1111,19.1111,33400.0
2006-10-25 12:40:00,28.9,28.9,28.84,28.86,21100.0,19.1045,19.1045,19.0648,19.078,21100.0
2006-10-25 12:50:00,28.88,28.93,28.88,28.93,10000.0,19.0913,19.1243,19.0913,19.1243,10000.0
2006-10-25 13:00:00,28.93,28.94,28.91,28.93,12700.0,19.1243,19.1309,19.1111,19.1243,12700.0
2006-10-25 13:10:00,28.92,28.96,28.92,28.94,15200.0,19.1177,19.1441,19.1177,19.1309,15200.0
2006-10-25 13:20:00,28.95,28.95,28.92,28.95,11700.0,19.1375,19.1375,19.1177,19.1375,11700.0
2006-10-25 13:30:00,28.95,28.99,28.95,28.99,19000.0,19.1375,19.164,19.1375,19.164,19000.0
2006-10-25 13:40:00,29.0,29.0,28.95,28.95,30000.0,19.1706,19.1706,19.1375,19.1375,30000.0
2006-10-25 13:50:00,28.97,28.99,28.95,28.96,14300.0,19.1507,19.164,19.1375,19.1441,14300.0
2006-10-25 14:00:00,28.97,28.99,28.96,28.98,16800.0,19.1507,19.164,19.1441,19.1574,16800.0
2006-10-25 14:10:00,28.97,29.16,28.95,29.13,89400.0,19.1507,19.2763,19.1375,19.2565,89400.0
2006-10-25 14:20:00,29.11,29.11,28.93,28.95,22100.0,19.2433,19.2433,19.1243,19.1375,22100.0
2006-10-25 14:30:00,28.95,29.07,28.94,29.02,32200.0,19.1375,19.2169,19.1309,19.1838,32200.0
2006-10-25 14:40:00,29.01,29.1,29.0,29.1,13200.0,19.1772,19.2367,19.1706,19.2367,13200.0
2006-10-25 14:50:00,29.1,29.1,29.06,29.07,15300.0,19.2367,19.2367,19.2102,19.2169,15300.0
2006-10-25 15:00:00,29.07,29.11,29.05,29.06,20300.0,19.2169,19.2433,19.2036,19.2102,20300.0
2006-10-25 15:10:00,29.06,29.17,29.04,29.15,52900.0,19.2102,19.283,19.197,19.2697,52900.0
2006-10-25 15:20:00,29.15,29.19,29.13,29.16,41400.0,19.2697,19.2962,19.2565,19.2763,41400.0
2006-10-25 15:30:00,29.16,29.21,29.15,29.2,68600.0,19.2763,19.3094,19.2697,19.3028,68600.0
2006-10-25 15:40:00,29.21,29.26,29.19,29.25,82400.0,19.3094,19.3425,19.2962,19.3358,82400.0
2006-10-25 15:50:00,29.25,29.27,29.2,29.21,113600.0,19.3358,19.3491,19.3028,19.3094,113600.0
2006-10-26 09:30:00,29.36,29.36,29.03,29.17,83300.0,19.4086,19.4086,19.1904,19.283,83300.0
2006-10-26 09:40:00,29.15,29.16,28.96,28.98,40400.0,19.2697,19.2763,19.1441,19.1574,40400.0
2006-10-26 09:50:00,29.0,29.1,28.99,29.03,38500.0,19.1706,19.2367,19.164,19.1904,38500.0
2006-10-26 10:00:00,29.03,29.03,28.86,28.87,62900.0,19.1904,19.1904,19.078,19.0846,62900.0
2006-10-26 10:10:00,28.89,28.89,28.81,28.88,37200.0,19.0979,19.0979,19.045,19.0913,37200.0
2006-10-26 10:20:00,28.88,28.95,28.86,28.86,34000.0,19.0913,19.1375,19.078,19.078,34000.0
2006-10-26 10:30:00,28.88,28.92,28.85,28.89,23300.0,19.0913,19.1177,19.0714,19.0979,23300.0
2006-10-26 10:40:00,28.89,28.9,28.86,28.88,16600.0,19.0979,19.1045,19.078,19.0913,16600.0
2006-10-26 10:50:00,28.89,28.91,28.85,28.91,247700.0,19.0979,19.1111,19.0714,19.1111,247700.0
2006-10-26 11:00:00,28.91,28.94,28.91,28.94,30100.0,19.1111,19.1309,19.1111,19.1309,30100.0
2006-10-26 11:10:00,28.94,28.94,28.91,28.93,17100.0,19.1309,19.1309,19.1111,19.1243,17100.0
2006-10-26 11:20:00,28.94,29.02,28.91,29.02,45500.0,19.1309,19.1838,19.1111,19.1838,45500.0
2006-10-26 11:30:00,29.01,29.16,29.01,29.16,25600.0,19.1772,19.2763,19.1772,19.2763,25600.0
2006-10-26 11:40:00,29.16,29.25,29.15,29.24,38500.0,19.2763,19.3358,19.2697,19.3292,38500.0
2006-10-26 11:50:00,29.24,29.25,29.15,29.16,12000.0,19.3292,19.3358,19.2697,19.2763,12000.0
2006-10-26 12:00:00,29.16,29.2,29.14,29.2,20100.0,19.2763,19.3028,19.2631,19.3028,20100.0
2006-10-26 12:10:00,29.21,29.23,29.2,29.2,10200.0,19.3094,19.3226,19.3028,19.3028,10200.0
2006-10-26 12:20:00,29.2,29.23,29.2,29.22,10400.0,19.3028,19.3226,19.3028,19.316,10400.0
2006-10-26 12:30:00,29.21,29.25,29.17,29.21,21800.0,19.3094,19.3358,19.283,19.3094,21800.0
2006-10-26 12:40:00,29.21,29.21,29.16,29.17,8100.0,19.3094,19.3094,19.2763,19.283,8100.0
2006-10-26 12:50:00,29.17,29.18,29.14,29.16,13300.0,19.283,19.2896,19.2631,19.2763,13300.0
2006-10-26 13:00:00,29.15,29.24,29.13,29.21,35000.0,19.2697,19.3292,19.2565,19.3094,35000.0
2006-10-26 13:10:00,29.21,29.21,29.1,29.11,17800.0,19.3094,19.3094,19.2367,19.2433,17800.0
2006-10-26 13:20:00,29.1,29.14,29.07,29.13,31200.0,19.2367,19.2631,19.2169,19.2565,31200.0
2006-10-26 13:30:00,29.13,29.19,29.13,29.19,14400.0,19.2565,19.2962,19.2565,19.2962,14400.0
2006-10-26 13:40:00,29.17,29.28,29.17,29.28,34300.0,19.283,19.3557,19.283,19.3557,34300.0
2006-10-26 13:50:00,29.26,29.31,29.24,29.3,53100.0,19.3425,19.3755,19.3292,19.3689,53100.0
2006-10-26 14:00:00,29.3,29.3,29.11,29.12,35500.0,19.3689,19.3689,19.2433,19.2499,35500.0
2006-10-26 14:10:00,29.12,29.25,29.12,29.25,35700.0,19.2499,19.3358,19.2499,19.3358,35700.0
2006-10-26 14:20:00,29.25,29.27,29.23,29.27,22900.0,19.3358,19.3491,19.3226,19.3491,22900.0
2006-10-26 14:30:00,29.28,29.29,29.23,29.25,18200.0,19.3557,19.3623,19.3226,19.3358,18200.0
2006-10-26 14:40:00,29.24,29.3,29.22,29.3,45700.0,19.3292,19.3689,19.316,19.3689,45700.0
2006-10-26 14:50:00,29.29,29.31,29.26,29.27,13900.0,19.3623,19.3755,19.3425,19.3491,13900.0
2006-10-26 15:00:00,29.28,29.29,29.25,29.25,23900.0,19.3557,19.3623,19.3358,19.3358,23900.0
2006-10-26 15:10:00,29.25,29.31,29.23,29.31,52200.0,19.3358,19.3755,19.3226,19.3755,52200.0
2006-10-26 15:20:00,29.31,29.35,29.27,29.27,37600.0,19.3755,19.4019,19.3491,19.3491,37600.0
2006-10-26 15:30:00,29.27,29.32,29.23,29.31,49600.0,19.3491,19.3821,19.3226,19.3755,49600.0
2006-10-26 15:40:00,29.31,29.34,29.26,29.28,69300.0,19.3755,19.3953,19.3425,19.3557,69300.0
2006-10-26 15:50:00,29.28,29.28,29.18,29.24,66500.0,19.3557,19.3557,19.2896,19.3292,66500.0
2006-10-27 09:30:00,29.37,29.43,29.11,29.13,100900.0,19.4152,19.4548,19.2433,19.2565,100900.0
2006-10-27 09:40:00,29.13,29.45,29.13,29.45,71600.0,19.2565,19.4681,19.2565,19.4681,71600.0
2006-10-27 09:50:00,29.44,29.45,29.33,29.4,45200.0,19.4614,19.4681,19.3887,19.435,45200.0
2006-10-27 10:00:00,29.38,29.4,29.25,29.3,54300.0,19.4218,19.435,19.3358,19.3689,54300.0
2006-10-27 10:10:00,29.29,29.34,29.25,29.34,39200.0,19.3623,19.3953,19.3358,19.3953,39200.0
2006-10-27 10:20:00,29.34,29.41,29.34,29.41,46800.0,19.3953,19.4416,19.3953,19.4416,46800.0
2006-10-27 10:30:00,29.41,29.44,29.4,29.43,28500.0,19.4416,19.4614,19.435,19.4548,28500.0
2006-10-27 10:40:00,29.44,29.47,29.42,29.45,73800.0,19.4614,19.4813,19.4482,19.4681,73800.0
2006-10-27 10:50:00,29.45,29.48,29.4,29.47,45600.0,19.4681,19.4879,19.435,19.4813,45600.0
2006-10-27 11:00:00,29.47,29.51,29.47,29.51,72800.0,19.4813,19.5077,19.4813,19.5077,72800.0
2006-10-27 11:10:00,29.51,29.53,29.48,29.51,61600.0,19.5077,19.5209,19.4879,19.5077,61600.0
2006-10-27 11:20:00,29.5,29.61,29.5,29.6,132300.0,19.5011,19.5738,19.5011,19.5672,132300.0
2006-10-27 11:30:00,29.6,29.66,29.57,29.65,81200.0,19.5672,19.6069,19.5474,19.6003,81200.0
2006-10-27 11:40:00,29.65,29.66,29.46,29.48,44600.0,19.6003,19.6069,19.4747,19.4879,44600.0
2006-10-27 11:50:00,29.48,29.5,29.45,29.46,15400.0,19.4879,19.5011,19.4681,19.4747,15400.0
2006-10-27 12:00:00,29.46,29.48,29.46,29.47,13600.0,19.4747,19.4879,19.4747,19.4813,13600.0
2006-10-27 12:10:00,29.48,29.5,29.46,29.48,59000.0,19.4879,19.5011,19.4747,19.4879,59000.0
2006-10-27 12:20:00,29.48,29.49,29.46,29.47,33500.0,19.4879,19.4945,19.4747,19.4813,33500.0
2006-10-27 12:30:00,29.48,29.54,29.48,29.52,28200.0,19.4879,19.5275,19.4879,19.5143,28200.0
2006-10-27 12:40:00,29.52,29.53,29.5,29.52,29300.0,19.5143,19.5209,19.5011,19.5143,29300.0
2006-10-27 12:50:00,29.51,29.53,29.51,29.51,14900.0,19.5077,19.5209,19.5077,19.5077,14900.0
2006-10-27 13:00:00,29.52,29.52,29.51,29.51,15200.0,19.5143,19.5143,19.5077,19.5077,15200.0
2006-10-27 13:10:00,29.52,29.52,29.49,29.49,27100.0,19.5143,19.5143,19.4945,19.4945,27100.0
2006-10-27 13:20:00,29.49,29.52,29.42,29.42,98300.0,19.4945,19.5143,19.4482,19.4482,98300.0
2006-10-27 13:30:00,29.42,29.43,29.35,29.37,42100.0,19.4482,19.4548,19.4019,19.4152,42100.0
2006-10-27 13:40:00,29.38,29.4,29.35,29.39,226700.0,19.4218,19.435,19.4019,19.4284,226700.0
2006-10-27 13:50:00,29.38,29.42,29.35,29.41,156400.0,19.4218,19.4482,19.4019,19.4416,156400.0
2006-10-27 14:00:00,29.42,29.53,29.4,29.51,52400.0,19.4482,19.5209,19.435,19.5077,52400.0
2006-10-27 14:10:00,29.51,29.54,29.46,29.46,47600.0,19.5077,19.5275,19.4747,19.4747,47600.0
2006-10-27 14:20:00,29.46,29.46,29.31,29.33,61000.0,19.4747,19.4747,19.3755,19.3887,61000.0
2006-10-27 14:30:00,29.34,29.37,29.25,29.31,94300.0,19.3953,19.4152,19.3358,19.3755,94300.0
2006-10-27 14:40:00,29.31,29.36,29.3,29.32,58800.0,19.3755,19.4086,19.3689,19.3821,58800.0
2006-10-27 14:50:00,29.32,29.32,29.25,29.25,36600.0,19.3821,19.3821,19.3358,19.3358,36600.0
2006-10-27 15:00:00,29.25,29.29,29.24,29.26,73100.0,19.3358,19.3623,19.3292,19.3425,73100.0
2006-10-27 15:10:00,29.27,29.44,29.27,29.4,84300.0,19.3491,19.4614,19.3491,19.435,84300.0
2006-10-27 15:20:00,29.47,29.5,29.35,29.4,121300.0,19.4813,19.5011,19.4019,19.435,121300.0
2006-10-27 15:30:00,29.4,29.41,29.31,29.37,73100.0,19.435,19.4416,19.3755,19.4152,73100.0
2006-10-27 15:40:00,29.36,29.43,29.34,29.42,102900.0,19.4086,19.4548,19.3953,19.4482,102900.0
2006-10-27 15:50:00,29.43,29.49,29.38,29.45,195900.0,19.4548,19.4945,19.4218,19.4681,195900.0
2006-10-30 09:30:00,29.58,29.77,29.52,29.75,177700.0,19.554,19.6796,19.5143,19.6664,177700.0
2006-10-30 09:40:00,29.75,29.76,29.69,29.71,105700.0,19.6664,19.673,19.6267,19.6399,105700.0
2006-10-30 09:50:00,29.7,29.73,29.65,29.65,231500.0,19.6333,19.6531,19.6003,19.6003,231500.0
2006-10-30 10:00:00,29.64,29.68,29.61,29.63,221300.0,19.5937,19.6201,19.5738,19.587,221300.0
2006-10-30 10:10:00,29.64,29.65,29.55,29.56,50700.0,19.5937,19.6003,19.5342,19.5408,50700.0
2006-10-30 10:20:00,29.56,29.61,29.55,29.55,88900.0,19.5408,19.5738,19.5342,19.5342,88900.0
2006-10-30 10:30:00,29.55,29.57,29.48,29.48,118700.0,19.5342,19.5474,19.4879,19.4879,118700.0
2006-10-30 10:40:00,29.46,29.48,29.41,29.47,96000.0,19.4747,19.4879,19.4416,19.4813,96000.0
2006-10-30 10:50:00,29.46,29.56,29.45,29.52,177400.0,19.4747,19.5408,19.4681,19.5143,177400.0
2006-10-30 11:00:00,29.52,29.58,29.52,29.53,32900.0,19.5143,19.554,19.5143,19.5209,32900.0
2006-10-30 11:10:00,29.54,29.56,29.5,29.5,356700.0,19.5275,19.5408,19.5011,19.5011,356700.0
2006-10-30 11:20:00,29.51,29.51,29.38,29.38,61000.0,19.5077,19.5077,19.4218,19.4218,61000.0
2006-10-30 11:30:00,29.38,29.41,29.34,29.35,32900.0,19.4218,19.4416,19.3953,19.4019,32900.0
2006-10-30 11:40:00,29.35,29.35,29.25,29.26,46900.0,19.4019,19.4019,19.3358,19.3425,46900.0
2006-10-30 11:50:00,29.26,29.27,29.23,29.25,24700.0,19.3425,19.3491,19.3226,19.3358,24700.0
2006-10-30 12:00:00,29.23,29.26,29.23,29.25,71300.0,19.3226,19.3425,19.3226,19.3358,71300.0
2006-10-30 12:10:00,29.25,29.25,29.18,29.18,38000.0,19.3358,19.3358,19.2896,19.2896,38000.0
2006-10-30 12:20:00,29.18,29.23,29.17,29.22,44800.0,19.2896,19.3226,19.283,19.316,44800.0
2006-10-30 12:30:00,29.22,29.28,29.17,29.17,731000.0,19.316,19.3557,19.283,19.283,731000.0
2006-10-30 12:40:00,29.18,29.23,29.18,29.19,19800.0,19.2896,19.3226,19.2896,19.2962,19800.0
2006-10-30 12:50:00,29.19,29.21,29.16,29.2,25700.0,19.2962,19.3094,19.2763,19.3028,25700.0
2006-10-30 13:00:00,29.19,29.26,29.18,29.25,29400.0,19.2962,19.3425,19.2896,19.3358,29400.0
2006-10-30 13:10:00,29.25,29.26,29.24,29.25,58500.0,19.3358,19.3425,19.3292,19.3358,58500.0
2006-10-30 13:20:00,29.25,29.25,29.23,29.23,21900.0,19.3358,19.3358,19.3226,19.3226,21900.0
2006-10-30 13:30:00,29.23,29.24,29.15,29.16,21200.0,19.3226,19.3292,19.2697,19.2763,21200.0
2006-10-30 13:40:00,29.16,29.18,29.15,29.16,35600.0,19.2763,19.2896,19.2697,19.2763,35600.0
2006-10-30 13:50:00,29.16,29.18,29.15,29.18,31700.0,19.2763,19.2896,19.2697,19.2896,31700.0
2006-10-30 14:00:00,29.19,29.24,29.18,29.23,45500.0,19.2962,19.3292,19.2896,19.3226,45500.0
2006-10-30 14:10:00,29.24,29.25,29.24,29.25,35200.0,19.3292,19.3358,19.3292,19.3358,35200.0
2006-10-30 14:20:00,29.25,29.28,29.23,29.26,60000.0,19.3358,19.3557,19.3226,19.3425,60000.0
2006-10-30 14:30:00,29.25,29.26,29.24,29.24,47000.0,19.3358,19.3425,19.3292,19.3292,47000.0
2006-10-30 14:40:00,29.25,29.27,29.24,29.25,22000.0,19.3358,19.3491,19.3292,19.3358,22000.0
2006-10-30 14:50:00,29.25,29.32,29.25,29.3,35000.0,19.3358,19.3821,19.3358,19.3689,35000.0
2006-10-30 15:00:00,29.3,29.36,29.29,29.36,91200.0,19.3689,19.4086,19.3623,19.4086,91200.0
2006-10-30 15:10:00,29.36,29.37,29.33,29.37,176000.0,19.4086,19.4152,19.3887,19.4152,176000.0
2006-10-30 15:20:00,29.36,29.37,29.35,29.35,25100.0,19.4086,19.4152,19.4019,19.4019,25100.0
2006-10-30 15:30:00,29.35,29.36,29.31,29.35,103400.0,19.4019,19.4086,19.3755,19.4019,103400.0
2006-10-30 15:40:00,29.33,29.39,29.33,29.36,31300.0,19.3887,19.4284,19.3887,19.4086,31300.0
2006-10-30 15:50:00,29.35,29.4,29.34,29.4,45100.0,19.4019,19.435,19.3953,19.435,45100.0
2006-10-31 09:30:00,29.6,29.65,29.46,29.58,97500.0,19.5672,19.6003,19.4747,19.554,97500.0
2006-10-31 09:40:00,29.58,29.73,29.58,29.66,59200.0,19.554,19.6531,19.554,19.6069,59200.0
2006-10-31 09:50:00,29.67,29.68,29.57,29.62,101100.0,19.6135,19.6201,19.5474,19.5804,101100.0
2006-10-31 10:00:00,29.62,29.63,29.5,29.51,41400.0,19.5804,19.587,19.5011,19.5077,41400.0
2006-10-31 10:10:00,29.51,29.58,29.44,29.56,241800.0,19.5077,19.554,19.4614,19.5408,241800.0
2006-10-31 10:20:00,29.55,29.59,29.5,29.54,42400.0,19.5342,19.5606,19.5011,19.5275,42400.0
2006-10-31 10:30:00,29.54,29.6,29.53,29.56,30300.0,19.5275,19.5672,19.5209,19.5408,30300.0
2006-10-31 10:40:00,29.56,29.59,29.46,29.48,42400.0,19.5408,19.5606,19.4747,19.4879,42400.0
2006-10-31 10:50:00,29.47,29.54,29.45,29.49,75700.0,19.4813,19.5275,19.4681,19.4945,75700.0
2006-10-31 11:00:00,29.48,29.53,29.48,29.51,67300.0,19.4879,19.5209,19.4879,19.5077,67300.0
2006-10-31 11:10:00,29.52,29.56,29.52,29.56,25100.0,19.5143,19.5408,19.5143,19.5408,25100.0
2006-10-31 11:20:00,29.56,29.58,29.5,29.52,40100.0,19.5408,19.554,19.5011,19.5143,40100.0
2006-10-31 11:30:00,29.51,29.57,29.5,29.55,54400.0,19.5077,19.5474,19.5011,19.5342,54400.0
2006-10-31 11:40:00,29.55,29.65,29.55,29.59,57700.0,19.5342,19.6003,19.5342,19.5606,57700.0
2006-10-31 11:50:00,29.6,29.64,29.58,29.64,32900.0,19.5672,19.5937,19.554,19.5937,32900.0
2006-10-31 12:00:00,29.64,29.64,29.56,29.56,20600.0,19.5937,19.5937,19.5408,19.5408,20600.0
2006-10-31 12:10:00,29.56,29.57,29.53,29.56,38200.0,19.5408,19.5474,19.5209,19.5408,38200.0
2006-10-31 12:20:00,29.56,29.58,29.5,29.5,26700.0,19.5408,19.554,19.5011,19.5011,26700.0
2006-10-31 12:30:00,29.51,29.53,29.42,29.43,68700.0,19.5077,19.5209,19.4482,19.4548,68700.0
2006-10-31 12:40:00,29.44,29.56,29.43,29.55,43100.0,19.4614,19.5408,19.4548,19.5342,43100.0
2006-10-31 12:50:00,29.56,29.58,29.52,29.52,25300.0,19.5408,19.554,19.5143,19.5143,25300.0
2006-10-31 13:00:00,29.51,29.55,29.49,29.54,71100.0,19.5077,19.5342,19.4945,19.5275,71100.0
2006-10-31 13:10:00,29.55,29.55,29.49,29.5,24400.0,19.5342,19.5342,19.4945,19.5011,24400.0
2006-10-31 13:20:00,29.48,29.51,29.48,29.5,46200.0,19.4879,19.5077,19.4879,19.5011,46200.0
2006-10-31 13:30:00,29.5,29.52,29.47,29.48,63400.0,19.5011,19.5143,19.4813,19.4879,63400.0
2006-10-31 13:40:00,29.48,29.5,29.37,29.37,34000.0,19.4879,19.5011,19.4152,19.4152,34000.0
2006-10-31 13:50:00,29.39,29.43,29.35,29.43,48500.0,19.4284,19.4548,19.4019,19.4548,48500.0
2006-10-31 14:00:00,29.43,29.44,29.38,29.41,42600.0,19.4548,19.4614,19.4218,19.4416,42600.0
2006-10-31 14:10:00,29.41,29.44,29.36,29.43,32100.0,19.4416,19.4614,19.4086,19.4548,32100.0
2006-10-31 14:20:00,29.43,29.44,29.25,29.25,42400.0,19.4548,19.4614,19.3358,19.3358,42400.0
2006-10-31 14:30:00,29.24,29.29,29.23,29.27,82100.0,19.3292,19.3623,19.3226,19.3491,82100.0
2006-10-31 14:40:00,29.29,29.46,29.28,29.46,49700.0,19.3623,19.4747,19.3557,19.4747,49700.0
2006-10-31 14:50:00,29.46,29.46,29.31,29.41,63100.0,19.4747,19.4747,19.3755,19.4416,63100.0
2006-10-31 15:00:00,29.4,29.4,29.3,29.3,35300.0,19.435,19.435,19.3689,19.3689,35300.0
2006-10-31 15:10:00,29.3,29.31,29.21,29.26,64800.0,19.3689,19.3755,19.3094,19.3425,64800.0
2006-10-31 15:20:00,29.26,29.41,29.25,29.41,48600.0,19.3425,19.4416,19.3358,19.4416,48600.0
2006-10-31 15:30:00,29.41,29.48,29.4,29.48,50600.0,19.4416,19.4879,19.435,19.4879,50600.0
2006-10-31 15:40:00,29.47,29.54,29.32,29.32,97200.0,19.4813,19.5275,19.3821,19.3821,97200.0
2006-10-31 15:50:00,29.32,29.41,29.24,29.41,143000.0,19.3821,19.4416,19.3292,19.4416,143000.0
2006-11-01 09:30:00,29.65,29.89,29.45,29.87,121800.0,19.6003,19.7589,19.4681,19.7457,121800.0
2006-11-01 09:40:00,29.85,29.94,29.69,29.92,217800.0,19.7325,19.792,19.6267,19.7788,217800.0
2006-11-01 09:50:00,29.87,30.0,29.87,29.92,137200.0,19.7457,19.8316,19.7457,19.7788,137200.0
2006-11-01 10:00:00,29.9,30.32,29.79,30.18,217200.0,19.7655,20.0432,19.6928,19.9506,217200.0
2006-11-01 10:10:00,30.17,30.25,30.08,30.1,155800.0,19.944,19.9969,19.8845,19.8977,155800.0
2006-11-01 10:20:00,30.08,30.15,30.0,30.01,117100.0,19.8845,19.9308,19.8316,19.8382,117100.0
2006-11-01 10:30:00,30.01,30.17,29.97,30.12,101500.0,19.8382,19.944,19.8118,19.911,101500.0
2006-11-01 10:40:00,30.12,30.15,30.02,30.05,133500.0,19.911,19.9308,19.8449,19.8647,133500.0
2006-11-01 10:50:00,30.06,30.14,30.03,30.13,134000.0,19.8713,19.9242,19.8515,19.9176,134000.0
2006-11-01 11:00:00,30.13,30.23,30.07,30.1,117900.0,19.9176,19.9837,19.8779,19.8977,117900.0
2006-11-01 11:10:00,30.11,30.17,30.08,30.15,76500.0,19.9044,19.944,19.8845,19.9308,76500.0
2006-11-01 11:20:00,30.16,30.22,30.15,30.22,126800.0,19.9374,19.9771,19.9308,19.9771,126800.0
2006-11-01 11:30:00,30.22,30.24,30.17,30.22,126200.0,19.9771,19.9903,19.944,19.9771,126200.0
2006-11-01 11:40:00,30.22,30.27,30.19,30.24,196500.0,19.9771,20.0101,19.9572,19.9903,196500.0
2006-11-01 11:50:00,30.25,30.27,30.18,30.23,149700.0,19.9969,20.0101,19.9506,19.9837,149700.0
2006-11-01 12:00:00,30.23,30.31,30.2,30.22,202700.0,19.9837,20.0366,19.9638,19.9771,202700.0
2006-11-01 12:10:00,30.22,30.29,30.15,30.27,279000.0,19.9771,20.0233,19.9308,20.0101,279000.0
2006-11-01 12:20:00,30.28,30.46,30.28,30.43,113500.0,20.0167,20.1357,20.0167,20.1159,113500.0
2006-11-01 12:30:00,30.43,30.57,30.23,30.54,137700.0,20.1159,20.2084,19.9837,20.1886,137700.0
2006-11-01 12:40:00,30.53,30.6,30.43,30.44,141100.0,20.182,20.2283,20.1159,20.1225,141100.0
2006-11-01 12:50:00,30.43,30.55,30.31,30.55,102200.0,20.1159,20.1952,20.0366,20.1952,102200.0
2006-11-01 13:00:00,30.53,30.55,30.46,30.55,145700.0,20.182,20.1952,20.1357,20.1952,145700.0
2006-11-01 13:10:00,30.55,30.55,30.47,30.51,99100.0,20.1952,20.1952,20.1423,20.1688,99100.0
2006-11-01 13:20:00,30.5,30.52,30.5,30.51,44900.0,20.1622,20.1754,20.1622,20.1688,44900.0
2006-11-01 13:30:00,30.51,30.55,30.47,30.51,77600.0,20.1688,20.1952,20.1423,20.1688,77600.0
2006-11-01 13:40:00,30.5,30.51,30.44,30.44,115300.0,20.1622,20.1688,20.1225,20.1225,115300.0
2006-11-01 13:50:00,30.41,30.43,30.33,30.4,90800.0,20.1027,20.1159,20.0498,20.0961,90800.0
2006-11-01 14:00:00,30.4,30.42,30.3,30.37,86700.0,20.0961,20.1093,20.03,20.0762,86700.0
2006-11-01 14:10:00,30.37,30.41,30.3,30.3,82000.0,20.0762,20.1027,20.03,20.03,82000.0
2006-11-01 14:20:00,30.3,30.34,30.27,30.27,65300.0,20.03,20.0564,20.0101,20.0101,65300.0
2006-11-01 14:30:00,30.27,30.32,30.22,30.23,68600.0,20.0101,20.0432,19.9771,19.9837,68600.0
2006-11-01 14:40:00,30.23,30.31,30.19,30.29,112000.0,19.9837,20.0366,19.9572,20.0233,112000.0
2006-11-01 14:50:00,30.3,30.32,30.22,30.27,173000.0,20.03,20.0432,19.9771,20.0101,173000.0
2006-11-01 15:00:00,30.27,30.31,30.2,30.25,97400.0,20.0101,20.0366,19.9638,19.9969,97400.0
2006-11-01 15:10:00,30.24,30.3,30.22,30.24,63100.0,19.9903,20.03,19.9771,19.9903,63100.0
2006-11-01 15:20:00,30.24,30.35,30.22,30.34,159800.0,19.9903,20.063,19.9771,20.0564,159800.0
2006-11-01 15:30:00,30.34,30.41,30.33,30.4,202000.0,20.0564,20.1027,20.0498,20.0961,202000.0
2006-11-01 15:40:00,30.39,30.44,30.3,30.42,193900.0,20.0894,20.1225,20.03,20.1093,193900.0
2006-11-01 15:50:00,30.42,30.49,30.38,30.42,223100.0,20.1093,20.1556,20.0828,20.1093,223100.0
2006-11-02 09:30:00,30.1,30.21,29.99,30.18,141900.0,19.8977,19.9705,19.825,19.9506,141900.0
2006-11-02 09:40:00,30.15,30.25,30.14,30.22,196900.0,19.9308,19.9969,19.9242,19.9771,196900.0
2006-11-02 09:50:00,30.21,30.22,30.1,30.16,85600.0,19.9705,19.9771,19.8977,19.9374,85600.0
2006-11-02 10:00:00,30.17,30.25,30.15,30.16,69100.0,19.944,19.9969,19.9308,19.9374,69100.0
2006-11-02 10:10:00,30.16,30.19,30.15,30.16,58300.0,19.9374,19.9572,19.9308,19.9374,58300.0
2006-11-02 10:20:00,30.16,30.25,30.14,30.16,52600.0,19.9374,19.9969,19.9242,19.9374,52600.0
2006-11-02 10:30:00,30.15,30.17,30.1,30.11,99800.0,19.9308,19.944,19.8977,19.9044,99800.0
2006-11-02 10:40:00,30.1,30.12,30.08,30.1,76300.0,19.8977,19.911,19.8845,19.8977,76300.0
2006-11-02 10:50:00,30.11,30.2,30.1,30.19,46000.0,19.9044,19.9638,19.8977,19.9572,46000.0
2006-11-02 11:00:00,30.18,30.21,30.13,30.18,50600.0,19.9506,19.9705,19.9176,19.9506,50600.0
2006-11-02 11:10:00,30.18,30.25,30.17,30.25,37700.0,19.9506,19.9969,19.944,19.9969,37700.0
2006-11-02 11:20:00,30.25,30.37,30.25,30.27,44100.0,19.9969,20.0762,19.9969,20.0101,44100.0
2006-11-02 11:30:00,30.27,30.28,30.22,30.27,63000.0,20.0101,20.0167,19.9771,20.0101,63000.0
2006-11-02 11:40:00,30.27,30.28,30.18,30.2,72400.0,20.0101,20.0167,19.9506,19.9638,72400.0
2006-11-02 11:50:00,30.21,30.27,30.19,30.21,28300.0,19.9705,20.0101,19.9572,19.9705,28300.0
2006-11-02 12:00:00,30.21,30.23,30.2,30.22,26800.0,19.9705,19.9837,19.9638,19.9771,26800.0
2006-11-02 12:10:00,30.22,30.23,30.2,30.2,23500.0,19.9771,19.9837,19.9638,19.9638,23500.0
2006-11-02 12:20:00,30.21,30.22,30.18,30.21,22700.0,19.9705,19.9771,19.9506,19.9705,22700.0
2006-11-02 12:30:00,30.21,30.25,30.21,30.23,26400.0,19.9705,19.9969,19.9705,19.9837,26400.0
2006-11-02 12:40:00,30.23,30.24,30.22,30.24,14800.0,19.9837,19.9903,19.9771,19.9903,14800.0
2006-11-02 12:50:00,30.24,30.25,30.23,30.25,46900.0,19.9903,19.9969,19.9837,19.9969,46900.0
2006-11-02 13:00:00,30.24,30.31,30.23,30.28,35300.0,19.9903,20.0366,19.9837,20.0167,35300.0
2006-11-02 13:10:00,30.27,30.29,30.24,30.27,21400.0,20.0101,20.0233,19.9903,20.0101,21400.0
2006-11-02 13:20:00,30.27,30.32,30.23,30.31,36900.0,20.0101,20.0432,19.9837,20.0366,36900.0
2006-11-02 13:30:00,30.31,30.31,30.25,30.28,17200.0,20.0366,20.0366,19.9969,20.0167,17200.0
2006-11-02 13:40:00,30.28,30.3,30.23,30.27,22400.0,20.0167,20.03,19.9837,20.0101,22400.0
2006-11-02 13:50:00,30.26,30.31,30.26,30.29,16700.0,20.0035,20.0366,20.0035,20.0233,16700.0
2006-11-02 14:00:00,30.3,30.3,30.24,30.27,18000.0,20.03,20.03,19.9903,20.0101,18000.0
2006-11-02 14:10:00,30.27,30.27,30.23,30.26,22700.0,20.0101,20.0101,19.9837,20.0035,22700.0
2006-11-02 14:20:00,30.26,30.28,30.25,30.27,25300.0,20.0035,20.0167,19.9969,20.0101,25300.0
2006-11-02 14:30:00,30.27,30.28,30.22,30.25,35300.0,20.0101,20.0167,19.9771,19.9969,35300.0
2006-11-02 14:40:00,30.24,30.27,30.23,30.24,22700.0,19.9903,20.0101,19.9837,19.9903,22700.0
2006-11-02 14:50:00,30.25,30.26,30.22,30.23,25500.0,19.9969,20.0035,19.9771,19.9837,25500.0
2006-11-02 15:00:00,30.24,30.27,30.23,30.25,21900.0,19.9903,20.0101,19.9837,19.9969,21900.0
2006-11-02 15:10:00,30.25,30.28,30.24,30.26,33600.0,19.9969,20.0167,19.9903,20.0035,33600.0
2006-11-02 15:20:00,30.27,30.28,30.25,30.26,41300.0,20.0101,20.0167,19.9969,20.0035,41300.0
2006-11-02 15:30:00,30.25,30.37,30.25,30.3,76300.0,19.9969,20.0762,19.9969,20.03,76300.0
2006-11-02 15:40:00,30.31,30.35,30.3,30.35,60200.0,20.0366,20.063,20.03,20.063,60200.0
2006-11-02 15:50:00,30.36,30.36,30.34,30.36,78600.0,20.0696,20.0696,20.0564,20.0696,78600.0
2006-11-03 09:30:00,30.59,30.6,30.41,30.5,68400.0,20.2217,20.2283,20.1027,20.1622,68400.0
2006-11-03 09:40:00,30.54,30.73,30.51,30.72,88800.0,20.1886,20.3142,20.1688,20.3076,88800.0
2006-11-03 09:50:00,30.71,30.72,30.68,30.69,71500.0,20.301,20.3076,20.2812,20.2878,71500.0
2006-11-03 10:00:00,30.69,30.72,30.65,30.69,62000.0,20.2878,20.3076,20.2613,20.2878,62000.0
2006-11-03 10:10:00,30.68,30.71,30.65,30.71,45800.0,20.2812,20.301,20.2613,20.301,45800.0
2006-11-03 10:20:00,30.71,30.71,30.63,30.69,59600.0,20.301,20.301,20.2481,20.2878,59600.0
2006-11-03 10:30:00,30.69,30.72,30.65,30.69,54800.0,20.2878,20.3076,20.2613,20.2878,54800.0
2006-11-03 10:40:00,30.7,30.71,30.63,30.63,42400.0,20.2944,20.301,20.2481,20.2481,42400.0
2006-11-03 10:50:00,30.63,30.63,30.54,30.55,39200.0,20.2481,20.2481,20.1886,20.1952,39200.0
2006-11-03 11:00:00,30.55,30.6,30.54,30.6,55500.0,20.1952,20.2283,20.1886,20.2283,55500.0
2006-11-03 11:10:00,30.59,30.61,30.54,30.55,52300.0,20.2217,20.2349,20.1886,20.1952,52300.0
2006-11-03 11:20:00,30.56,30.56,30.47,30.48,41000.0,20.2018,20.2018,20.1423,20.1489,41000.0
2006-11-03 11:30:00,30.49,30.51,30.47,30.48,26500.0,20.1556,20.1688,20.1423,20.1489,26500.0
2006-11-03 11:40:00,30.48,30.51,30.41,30.42,41000.0,20.1489,20.1688,20.1027,20.1093,41000.0
2006-11-03 11:50:00,30.42,30.43,30.28,30.3,41900.0,20.1093,20.1159,20.0167,20.03,41900.0
2006-11-03 12:00:00,30.31,30.35,30.23,30.35,65500.0,20.0366,20.063,19.9837,20.063,65500.0
2006-11-03 12:10:00,30.35,30.45,30.35,30.41,52000.0,20.063,20.1291,20.063,20.1027,52000.0
2006-11-03 12:20:00,30.41,30.47,30.39,30.43,33500.0,20.1027,20.1423,20.0894,20.1159,33500.0
2006-11-03 12:30:00,30.43,30.46,30.41,30.44,55500.0,20.1159,20.1357,20.1027,20.1225,55500.0
2006-11-03 12:40:00,30.44,30.47,30.43,30.44,15400.0,20.1225,20.1423,20.1159,20.1225,15400.0
2006-11-03 12:50:00,30.44,30.46,30.43,30.43,11800.0,20.1225,20.1357,20.1159,20.1159,11800.0
2006-11-03 13:00:00,30.42,30.49,30.39,30.49,27100.0,20.1093,20.1556,20.0894,20.1556,27100.0
2006-11-03 13:10:00,30.48,30.5,30.45,30.5,15000.0,20.1489,20.1622,20.1291,20.1622,15000.0
2006-11-03 13:20:00,30.49,30.55,30.48,30.52,31900.0,20.1556,20.1952,20.1489,20.1754,31900.0
2006-11-03 13:30:00,30.53,30.55,30.51,30.55,23200.0,20.182,20.1952,20.1688,20.1952,23200.0
2006-11-03 13:40:00,30.55,30.56,30.5,30.5,12600.0,20.1952,20.2018,20.1622,20.1622,12600.0
2006-11-03 13:50:00,30.49,30.54,30.48,30.53,18400.0,20.1556,20.1886,20.1489,20.182,18400.0
2006-11-03 14:00:00,30.52,30.53,30.43,30.43,52000.0,20.1754,20.182,20.1159,20.1159,52000.0
2006-11-03 14:10:00,30.42,30.44,30.39,30.44,25400.0,20.1093,20.1225,20.0894,20.1225,25400.0
2006-11-03 14:20:00,30.43,30.51,30.43,30.51,28700.0,20.1159,20.1688,20.1159,20.1688,28700.0
2006-11-03 14:30:00,30.51,30.52,30.48,30.5,26400.0,20.1688,20.1754,20.1489,20.1622,26400.0
2006-11-03 14:40:00,30.51,30.52,30.46,30.49,48000.0,20.1688,20.1754,20.1357,20.1556,48000.0
2006-11-03 14:50:00,30.49,30.52,30.47,30.48,34700.0,20.1556,20.1754,20.1423,20.1489,34700.0
2006-11-03 15:00:00,30.48,30.5,30.45,30.49,42900.0,20.1489,20.1622,20.1291,20.1556,42900.0
2006-11-03 15:10:00,30.48,30.49,30.47,30.48,64900.0,20.1489,20.1556,20.1423,20.1489,64900.0
2006-11-03 15:20:00,30.48,30.51,30.46,30.48,30800.0,20.1489,20.1688,20.1357,20.1489,30800.0
2006-11-03 15:30:00,30.48,30.56,30.45,30.53,53300.0,20.1489,20.2018,20.1291,20.182,53300.0
2006-11-03 15:40:00,30.53,30.55,30.48,30.51,65400.0,20.182,20.1952,20.1489,20.1688,65400.0
2006-11-03 15:50:00,30.51,30.57,30.47,30.47,127100.0,20.1688,20.2084,20.1423,20.1423,127100.0
2006-11-06 09:30:00,30.64,30.74,30.6,30.73,70300.0,20.2547,20.3208,20.2283,20.3142,70300.0
2006-11-06 09:40:00,30.73,30.8,30.73,30.76,45100.0,20.3142,20.3605,20.3142,20.334,45100.0
2006-11-06 09:50:00,30.77,30.8,30.76,30.8,48100.0,20.3406,20.3605,20.334,20.3605,48100.0
2006-11-06 10:00:00,30.79,30.88,30.78,30.85,65600.0,20.3539,20.4134,20.3473,20.3935,65600.0
2006-11-06 10:10:00,30.85,30.85,30.75,30.79,76600.0,20.3935,20.3935,20.3274,20.3539,76600.0
2006-11-06 10:20:00,30.79,30.85,30.71,30.85,47600.0,20.3539,20.3935,20.301,20.3935,47600.0
2006-11-06 10:30:00,30.85,30.86,30.79,30.83,43700.0,20.3935,20.4001,20.3539,20.3803,43700.0
2006-11-06 10:40:00,30.83,30.86,30.8,30.86,37000.0,20.3803,20.4001,20.3605,20.4001,37000.0
2006-11-06 10:50:00,30.86,30.88,30.84,30.86,52600.0,20.4001,20.4134,20.3869,20.4001,52600.0
2006-11-06 11:00:00,30.84,30.9,30.84,30.9,40800.0,20.3869,20.4266,20.3869,20.4266,40800.0
2006-11-06 11:10:00,30.89,30.93,30.89,30.9,28600.0,20.42,20.4464,20.42,20.4266,28600.0
2006-11-06 11:20:00,30.9,30.91,30.84,30.9,36400.0,20.4266,20.4332,20.3869,20.4266,36400.0
2006-11-06 11:30:00,30.9,30.92,30.87,30.9,32100.0,20.4266,20.4398,20.4068,20.4266,32100.0
2006-11-06 11:40:00,30.91,30.96,30.9,30.96,34000.0,20.4332,20.4662,20.4266,20.4662,34000.0
2006-11-06 11:50:00,30.96,30.98,30.93,30.96,49400.0,20.4662,20.4795,20.4464,20.4662,49400.0
2006-11-06 12:00:00,30.96,30.96,30.9,30.91,22900.0,20.4662,20.4662,20.4266,20.4332,22900.0
2006-11-06 12:10:00,30.9,30.91,30.89,30.9,38600.0,20.4266,20.4332,20.42,20.4266,38600.0
2006-11-06 12:20:00,30.9,30.92,30.88,30.9,23100.0,20.4266,20.4398,20.4134,20.4266,23100.0
2006-11-06 12:30:00,30.91,30.91,30.87,30.88,30300.0,20.4332,20.4332,20.4068,20.4134,30300.0
2006-11-06 12:40:00,30.88,30.89,30.84,30.85,36500.0,20.4134,20.42,20.3869,20.3935,36500.0
2006-11-06 12:50:00,30.86,30.86,30.84,30.85,26500.0,20.4001,20.4001,20.3869,20.3935,26500.0
2006-11-06 13:00:00,30.85,30.87,30.85,30.86,26000.0,20.3935,20.4068,20.3935,20.4001,26000.0
2006-11-06 13:10:00,30.85,30.87,30.85,30.87,19900.0,20.3935,20.4068,20.3935,20.4068,19900.0
2006-11-06 13:20:00,30.86,30.87,30.8,30.81,29700.0,20.4001,20.4068,20.3605,20.3671,29700.0
2006-11-06 13:30:00,30.8,30.82,30.78,30.8,45300.0,20.3605,20.3737,20.3473,20.3605,45300.0
2006-11-06 13:40:00,30.8,30.82,30.78,30.82,35600.0,20.3605,20.3737,20.3473,20.3737,35600.0
2006-11-06 13:50:00,30.81,30.88,30.8,30.87,42900.0,20.3671,20.4134,20.3605,20.4068,42900.0
2006-11-06 14:00:00,30.88,30.92,30.87,30.92,44000.0,20.4134,20.4398,20.4068,20.4398,44000.0
2006-11-06 14:10:00,30.92,30.94,30.89,30.92,31500.0,20.4398,20.453,20.42,20.4398,31500.0
2006-11-06 14:20:00,30.93,30.95,30.93,30.95,33800.0,20.4464,20.4596,20.4464,20.4596,33800.0
2006-11-06 14:30:00,30.94,30.95,30.88,30.89,42700.0,20.453,20.4596,20.4134,20.42,42700.0
2006-11-06 14:40:00,30.9,30.9,30.82,30.85,34700.0,20.4266,20.4266,20.3737,20.3935,34700.0
2006-11-06 14:50:00,30.86,30.88,30.84,30.85,39000.0,20.4001,20.4134,20.3869,20.3935,39000.0
2006-11-06 15:00:00,30.86,30.91,30.84,30.91,58200.0,20.4001,20.4332,20.3869,20.4332,58200.0
2006-11-06 15:10:00,30.91,30.93,30.89,30.9,53200.0,20.4332,20.4464,20.42,20.4266,53200.0
2006-11-06 15:20:00,30.91,30.92,30.87,30.89,52800.0,20.4332,20.4398,20.4068,20.42,52800.0
2006-11-06 15:30:00,30.9,30.97,30.89,30.94,115800.0,20.4266,20.4729,20.42,20.453,115800.0
2006-11-06 15:40:00,30.95,30.97,30.94,30.94,122800.0,20.4596,20.4729,20.453,20.453,122800.0
2006-11-06 15:50:00,30.94,30.96,30.9,30.92,111600.0,20.453,20.4662,20.4266,20.4398,111600.0
2006-11-07 09:30:00,31.0,31.22,30.98,31.14,204700.0,20.4927,20.6381,20.4795,20.5852,204700.0
2006-11-07 09:40:00,31.15,31.26,31.13,31.26,96000.0,20.5918,20.6646,20.5786,20.6646,96000.0
2006-11-07 09:50:00,31.26,31.36,31.26,31.36,127200.0,20.6646,20.7307,20.6646,20.7307,127200.0
2006-11-07 10:00:00,31.37,31.44,31.29,31.44,91700.0,20.7373,20.7836,20.6844,20.7836,91700.0
2006-11-07 10:10:00,31.43,31.45,31.29,31.29,115800.0,20.7769,20.7902,20.6844,20.6844,115800.0
2006-11-07 10:20:00,31.29,31.34,31.23,31.25,259100.0,20.6844,20.7174,20.6447,20.658,259100.0
2006-11-07 10:30:00,31.25,31.37,31.24,31.24,133900.0,20.658,20.7373,20.6513,20.6513,133900.0
2006-11-07 10:40:00,31.24,31.29,31.18,31.29,79400.0,20.6513,20.6844,20.6117,20.6844,79400.0
2006-11-07 10:50:00,31.28,31.28,31.15,31.19,85100.0,20.6778,20.6778,20.5918,20.6183,85100.0
2006-11-07 11:00:00,31.2,31.35,31.2,31.35,119000.0,20.6249,20.7241,20.6249,20.7241,119000.0
2006-11-07 11:10:00,31.35,31.35,31.29,31.31,87700.0,20.7241,20.7241,20.6844,20.6976,87700.0
2006-11-07 11:20:00,31.31,31.35,31.29,31.3,91300.0,20.6976,20.7241,20.6844,20.691,91300.0
2006-11-07 11:30:00,31.29,31.34,31.23,31.25,86500.0,20.6844,20.7174,20.6447,20.658,86500.0
2006-11-07 11:40:00,31.27,31.27,31.21,31.25,58700.0,20.6712,20.6712,20.6315,20.658,58700.0
2006-11-07 11:50:00,31.23,31.26,31.21,31.25,46900.0,20.6447,20.6646,20.6315,20.658,46900.0
2006-11-07 12:00:00,31.25,31.27,31.22,31.24,22100.0,20.658,20.6712,20.6381,20.6513,22100.0
2006-11-07 12:10:00,31.24,31.25,31.17,31.21,69000.0,20.6513,20.658,20.6051,20.6315,69000.0
2006-11-07 12:20:00,31.22,31.25,31.19,31.22,138600.0,20.6381,20.658,20.6183,20.6381,138600.0
2006-11-07 12:30:00,31.22,31.24,31.21,31.22,22900.0,20.6381,20.6513,20.6315,20.6381,22900.0
2006-11-07 12:40:00,31.22,31.28,31.21,31.27,28200.0,20.6381,20.6778,20.6315,20.6712,28200.0
2006-11-07 12:50:00,31.26,31.32,31.26,31.3,23900.0,20.6646,20.7042,20.6646,20.691,23900.0
2006-11-07 13:00:00,31.3,31.31,31.27,31.29,38000.0,20.691,20.6976,20.6712,20.6844,38000.0
2006-11-07 13:10:00,31.3,31.42,31.28,31.34,244900.0,20.691,20.7703,20.6778,20.7174,244900.0
2006-11-07 13:20:00,31.36,31.39,31.29,31.3,53800.0,20.7307,20.7505,20.6844,20.691,53800.0
2006-11-07 13:30:00,31.29,31.31,31.24,31.26,39100.0,20.6844,20.6976,20.6513,20.6646,39100.0
2006-11-07 13:40:00,31.26,31.27,31.23,31.25,34500.0,20.6646,20.6712,20.6447,20.658,34500.0
2006-11-07 13:50:00,31.25,31.3,31.23,31.3,62100.0,20.658,20.691,20.6447,20.691,62100.0
2006-11-07 14:00:00,31.29,31.3,31.27,31.28,39600.0,20.6844,20.691,20.6712,20.6778,39600.0
2006-11-07 14:10:00,31.28,31.3,31.23,31.29,61400.0,20.6778,20.691,20.6447,20.6844,61400.0
2006-11-07 14:20:00,31.29,31.31,31.24,31.24,45400.0,20.6844,20.6976,20.6513,20.6513,45400.0
2006-11-07 14:30:00,31.23,31.3,31.22,31.28,74100.0,20.6447,20.691,20.6381,20.6778,74100.0
2006-11-07 14:40:00,31.27,31.38,31.26,31.32,71100.0,20.6712,20.7439,20.6646,20.7042,71100.0
2006-11-07 14:50:00,31.31,31.31,31.25,31.27,63500.0,20.6976,20.6976,20.658,20.6712,63500.0
2006-11-07 15:00:00,31.27,31.31,31.25,31.25,86700.0,20.6712,20.6976,20.658,20.658,86700.0
2006-11-07 15:10:00,31.25,31.29,31.17,31.2,95700.0,20.658,20.6844,20.6051,20.6249,95700.0
2006-11-07 15:20:00,31.2,31.26,31.19,31.22,84600.0,20.6249,20.6646,20.6183,20.6381,84600.0
2006-11-07 15:30:00,31.22,31.34,31.21,31.34,125000.0,20.6381,20.7174,20.6315,20.7174,125000.0
2006-11-07 15:40:00,31.33,31.33,31.26,31.28,139000.0,20.7108,20.7108,20.6646,20.6778,139000.0
2006-11-07 15:50:00,31.29,31.31,31.23,31.3,196200.0,20.6844,20.6976,20.6447,20.691,196200.0
2006-11-08 09:30:00,31.16,31.43,31.0,31.34,90500.0,20.5985,20.7769,20.4927,20.7174,90500.0
2006-11-08 09:40:00,31.34,31.45,31.2,31.43,61300.0,20.7174,20.7902,20.6249,20.7769,61300.0
2006-11-08 09:50:00,31.42,31.45,31.35,31.36,48500.0,20.7703,20.7902,20.7241,20.7307,48500.0
2006-11-08 10:00:00,31.36,31.43,31.31,31.41,25500.0,20.7307,20.7769,20.6976,20.7637,25500.0
2006-11-08 10:10:00,31.41,31.42,31.31,31.37,20400.0,20.7637,20.7703,20.6976,20.7373,20400.0
2006-11-08 10:20:00,31.36,31.36,31.3,31.32,44200.0,20.7307,20.7307,20.691,20.7042,44200.0
2006-11-08 10:30:00,31.31,31.39,31.29,31.38,42800.0,20.6976,20.7505,20.6844,20.7439,42800.0
2006-11-08 10:40:00,31.38,31.39,31.3,31.37,57000.0,20.7439,20.7505,20.691,20.7373,57000.0
2006-11-08 10:50:00,31.37,31.37,31.31,31.33,16200.0,20.7373,20.7373,20.6976,20.7108,16200.0
2006-11-08 11:00:00,31.34,31.41,31.34,31.41,36100.0,20.7174,20.7637,20.7174,20.7637,36100.0
2006-11-08 11:10:00,31.4,31.42,31.37,31.39,50900.0,20.7571,20.7703,20.7373,20.7505,50900.0
2006-11-08 11:20:00,31.39,31.44,31.38,31.39,31800.0,20.7505,20.7836,20.7439,20.7505,31800.0
2006-11-08 11:30:00,31.39,31.44,31.35,31.43,58300.0,20.7505,20.7836,20.7241,20.7769,58300.0
2006-11-08 11:40:00,31.43,31.5,31.4,31.49,92100.0,20.7769,20.8232,20.7571,20.8166,92100.0
2006-11-08 11:50:00,31.5,31.6,31.5,31.53,66100.0,20.8232,20.8893,20.8232,20.843,66100.0
2006-11-08 12:00:00,31.53,31.65,31.53,31.62,56800.0,20.843,20.9224,20.843,20.9025,56800.0
2006-11-08 12:10:00,31.63,31.67,31.57,31.57,62800.0,20.9092,20.9356,20.8695,20.8695,62800.0
2006-11-08 12:20:00,31.58,31.58,31.47,31.47,46900.0,20.8761,20.8761,20.8034,20.8034,46900.0
2006-11-08 12:30:00,31.48,31.52,31.47,31.48,27900.0,20.81,20.8364,20.8034,20.81,27900.0
2006-11-08 12:40:00,31.48,31.66,31.48,31.64,42100.0,20.81,20.929,20.81,20.9158,42100.0
2006-11-08 12:50:00,31.64,31.7,31.64,31.67,47400.0,20.9158,20.9554,20.9158,20.9356,47400.0
2006-11-08 13:00:00,31.67,31.67,31.55,31.55,23100.0,20.9356,20.9356,20.8563,20.8563,23100.0
2006-11-08 13:10:00,31.55,31.59,31.52,31.58,21800.0,20.8563,20.8827,20.8364,20.8761,21800.0
2006-11-08 13:20:00,31.58,31.61,31.56,31.61,39500.0,20.8761,20.8959,20.8629,20.8959,39500.0
2006-11-08 13:30:00,31.61,31.66,31.61,31.65,49900.0,20.8959,20.929,20.8959,20.9224,49900.0
2006-11-08 13:40:00,31.64,31.67,31.59,31.67,31700.0,20.9158,20.9356,20.8827,20.9356,31700.0
2006-11-08 13:50:00,31.67,31.67,31.63,31.64,29000.0,20.9356,20.9356,20.9092,20.9158,29000.0
2006-11-08 14:00:00,31.64,31.67,31.61,31.64,35100.0,20.9158,20.9356,20.8959,20.9158,35100.0
2006-11-08 14:10:00,31.64,31.7,31.63,31.63,43200.0,20.9158,20.9554,20.9092,20.9092,43200.0
2006-11-08 14:20:00,31.63,31.68,31.62,31.63,32100.0,20.9092,20.9422,20.9025,20.9092,32100.0
2006-11-08 14:30:00,31.63,31.66,31.6,31.64,53100.0,20.9092,20.929,20.8893,20.9158,53100.0
2006-11-08 14:40:00,31.63,31.74,31.62,31.71,98700.0,20.9092,20.9819,20.9025,20.962,98700.0
2006-11-08 14:50:00,31.71,31.76,31.7,31.7,84200.0,20.962,20.9951,20.9554,20.9554,84200.0
2006-11-08 15:00:00,31.71,31.76,31.68,31.74,90300.0,20.962,20.9951,20.9422,20.9819,90300.0
2006-11-08 15:10:00,31.75,31.75,31.7,31.71,88700.0,20.9885,20.9885,20.9554,20.962,88700.0
2006-11-08 15:20:00,31.71,31.73,31.7,31.7,48300.0,20.962,20.9753,20.9554,20.9554,48300.0
2006-11-08 15:30:00,31.7,31.71,31.63,31.66,86900.0,20.9554,20.962,20.9092,20.929,86900.0
2006-11-08 15:40:00,31.65,31.75,31.65,31.75,123400.0,20.9224,20.9885,20.9224,20.9885,123400.0
2006-11-08 15:50:00,31.75,31.76,31.69,31.71,129600.0,20.9885,20.9951,20.9488,20.962,129600.0
2006-11-09 09:30:00,31.67,31.78,31.62,31.71,98000.0,20.9356,21.0083,20.9025,20.962,98000.0
2006-11-09 09:40:00,31.72,31.85,31.72,31.85,51400.0,20.9686,21.0546,20.9686,21.0546,51400.0
2006-11-09 09:50:00,31.87,31.88,31.75,31.79,39800.0,21.0678,21.0744,20.9885,21.0149,39800.0
2006-11-09 10:00:00,31.79,31.86,31.75,31.79,47100.0,21.0149,21.0612,20.9885,21.0149,47100.0
2006-11-09 10:10:00,31.79,31.87,31.76,31.82,155700.0,21.0149,21.0678,20.9951,21.0348,155700.0
2006-11-09 10:20:00,31.8,31.8,31.68,31.69,19900.0,21.0215,21.0215,20.9422,20.9488,19900.0
2006-11-09 10:30:00,31.68,31.68,31.63,31.63,95900.0,20.9422,20.9422,20.9092,20.9092,95900.0
2006-11-09 10:40:00,31.62,31.67,31.61,31.62,35400.0,20.9025,20.9356,20.8959,20.9025,35400.0
2006-11-09 10:50:00,31.62,31.67,31.6,31.6,60700.0,20.9025,20.9356,20.8893,20.8893,60700.0
2006-11-09 11:00:00,31.59,31.63,31.47,31.49,86500.0,20.8827,20.9092,20.8034,20.8166,86500.0
2006-11-09 11:10:00,31.49,31.62,31.46,31.54,115700.0,20.8166,20.9025,20.7968,20.8497,115700.0
2006-11-09 11:20:00,31.55,31.57,31.52,31.53,47500.0,20.8563,20.8695,20.8364,20.843,47500.0
2006-11-09 11:30:00,31.54,31.54,31.5,31.54,35600.0,20.8497,20.8497,20.8232,20.8497,35600.0
2006-11-09 11:40:00,31.54,31.56,31.5,31.53,42900.0,20.8497,20.8629,20.8232,20.843,42900.0
2006-11-09 11:50:00,31.54,31.69,31.49,31.6,397900.0,20.8497,20.9488,20.8166,20.8893,397900.0
2006-11-09 12:00:00,31.6,31.6,31.49,31.5,63100.0,20.8893,20.8893,20.8166,20.8232,63100.0
2006-11-09 12:10:00,31.51,31.52,31.49,31.51,17400.0,20.8298,20.8364,20.8166,20.8298,17400.0
2006-11-09 12:20:00,31.5,31.53,31.45,31.49,29400.0,20.8232,20.843,20.7902,20.8166,29400.0
2006-11-09 12:30:00,31.49,31.55,31.45,31.45,39200.0,20.8166,20.8563,20.7902,20.7902,39200.0
2006-11-09 12:40:00,31.45,31.46,31.43,31.44,20300.0,20.7902,20.7968,20.7769,20.7836,20300.0
2006-11-09 12:50:00,31.44,31.45,31.42,31.44,13100.0,20.7836,20.7902,20.7703,20.7836,13100.0
2006-11-09 13:00:00,31.44,31.55,31.44,31.54,29900.0,20.7836,20.8563,20.7836,20.8497,29900.0
2006-11-09 13:10:00,31.54,31.56,31.46,31.5,15200.0,20.8497,20.8629,20.7968,20.8232,15200.0
2006-11-09 13:20:00,31.5,31.51,31.41,31.43,16000.0,20.8232,20.8298,20.7637,20.7769,16000.0
2006-11-09 13:30:00,31.43,31.5,31.43,31.5,17200.0,20.7769,20.8232,20.7769,20.8232,17200.0
2006-11-09 13:40:00,31.49,31.51,31.48,31.5,19900.0,20.8166,20.8298,20.81,20.8232,19900.0
2006-11-09 13:50:00,31.5,31.55,31.49,31.5,208800.0,20.8232,20.8563,20.8166,20.8232,208800.0
2006-11-09 14:00:00,31.5,31.53,31.49,31.51,23300.0,20.8232,20.843,20.8166,20.8298,23300.0
2006-11-09 14:10:00,31.52,31.53,31.42,31.45,36600.0,20.8364,20.843,20.7703,20.7902,36600.0
2006-11-09 14:20:00,31.45,31.47,31.44,31.47,11500.0,20.7902,20.8034,20.7836,20.8034,11500.0
2006-11-09 14:30:00,31.48,31.49,31.43,31.43,24300.0,20.81,20.8166,20.7769,20.7769,24300.0
2006-11-09 14:40:00,31.44,31.47,31.43,31.45,97100.0,20.7836,20.8034,20.7769,20.7902,97100.0
2006-11-09 14:50:00,31.45,31.52,31.45,31.52,38000.0,20.7902,20.8364,20.7902,20.8364,38000.0
2006-11-09 15:00:00,31.52,31.56,31.52,31.55,67100.0,20.8364,20.8629,20.8364,20.8563,67100.0
2006-11-09 15:10:00,31.55,31.58,31.55,31.57,41700.0,20.8563,20.8761,20.8563,20.8695,41700.0
2006-11-09 15:20:00,31.57,31.61,31.56,31.59,67800.0,20.8695,20.8959,20.8629,20.8827,67800.0
2006-11-09 15:30:00,31.59,31.6,31.5,31.58,90500.0,20.8827,20.8893,20.8232,20.8761,90500.0
2006-11-09 15:40:00,31.58,31.65,31.57,31.65,161600.0,20.8761,20.9224,20.8695,20.9224,161600.0
2006-11-09 15:50:00,31.62,31.62,31.58,31.61,111200.0,20.9025,20.9025,20.8761,20.8959,111200.0
2006-11-10 09:30:00,31.75,31.95,31.75,31.95,61000.0,20.9885,21.1207,20.9885,21.1207,61000.0
2006-11-10 09:40:00,31.94,31.98,31.91,31.93,218000.0,21.1141,21.1405,21.0942,21.1075,218000.0
2006-11-10 09:50:00,31.93,31.97,31.85,31.96,73200.0,21.1075,21.1339,21.0546,21.1273,73200.0
2006-11-10 10:00:00,31.96,31.99,31.95,31.98,76200.0,21.1273,21.1471,21.1207,21.1405,76200.0
2006-11-10 10:10:00,31.98,32.02,31.9,32.02,233800.0,21.1405,21.167,21.0876,21.167,233800.0
2006-11-10 10:20:00,32.02,32.02,31.85,31.88,54200.0,21.167,21.167,21.0546,21.0744,54200.0
2006-11-10 10:30:00,31.87,31.9,31.75,31.75,69600.0,21.0678,21.0876,20.9885,20.9885,69600.0
2006-11-10 10:40:00,31.75,31.86,31.75,31.84,61100.0,20.9885,21.0612,20.9885,21.048,61100.0
2006-11-10 10:50:00,31.84,31.87,31.77,31.8,51000.0,21.048,21.0678,21.0017,21.0215,51000.0
2006-11-10 11:00:00,31.8,31.81,31.68,31.7,131200.0,21.0215,21.0281,20.9422,20.9554,131200.0
2006-11-10 11:10:00,31.7,31.7,31.59,31.65,30900.0,20.9554,20.9554,20.8827,20.9224,30900.0
2006-11-10 11:20:00,31.65,31.71,31.61,31.7,27700.0,20.9224,20.962,20.8959,20.9554,27700.0
2006-11-10 11:30:00,31.7,31.77,31.7,31.75,64100.0,20.9554,21.0017,20.9554,20.9885,64100.0
2006-11-10 11:40:00,31.75,31.76,31.71,31.71,23900.0,20.9885,20.9951,20.962,20.962,23900.0
2006-11-10 11:50:00,31.72,31.77,31.69,31.7,41100.0,20.9686,21.0017,20.9488,20.9554,41100.0
2006-11-10 12:00:00,31.72,31.73,31.69,31.69,7500.0,20.9686,20.9753,20.9488,20.9488,7500.0
2006-11-10 12:10:00,31.7,31.72,31.69,31.71,20600.0,20.9554,20.9686,20.9488,20.962,20600.0
2006-11-10 12:20:00,31.71,31.75,31.71,31.75,10800.0,20.962,20.9885,20.962,20.9885,10800.0
2006-11-10 12:30:00,31.75,31.75,31.71,31.72,17800.0,20.9885,20.9885,20.962,20.9686,17800.0
2006-11-10 12:40:00,31.72,31.72,31.69,31.69,17400.0,20.9686,20.9686,20.9488,20.9488,17400.0
2006-11-10 12:50:00,31.7,31.7,31.68,31.69,15700.0,20.9554,20.9554,20.9422,20.9488,15700.0
2006-11-10 13:00:00,31.68,31.69,31.65,31.66,15000.0,20.9422,20.9488,20.9224,20.929,15000.0
2006-11-10 13:10:00,31.66,31.68,31.66,31.67,20600.0,20.929,20.9422,20.929,20.9356,20600.0
2006-11-10 13:20:00,31.67,31.68,31.65,31.66,13100.0,20.9356,20.9422,20.9224,20.929,13100.0
2006-11-10 13:30:00,31.66,31.66,31.62,31.65,14100.0,20.929,20.929,20.9025,20.9224,14100.0
2006-11-10 13:40:00,31.66,31.67,31.65,31.66,63800.0,20.929,20.9356,20.9224,20.929,63800.0
2006-11-10 13:50:00,31.66,31.74,31.66,31.71,93300.0,20.929,20.9819,20.929,20.962,93300.0
2006-11-10 14:00:00,31.72,31.75,31.72,31.75,20300.0,20.9686,20.9885,20.9686,20.9885,20300.0
2006-11-10 14:10:00,31.75,31.83,31.74,31.82,24700.0,20.9885,21.0414,20.9819,21.0348,24700.0
2006-11-10 14:20:00,31.81,31.82,31.78,31.78,15000.0,21.0281,21.0348,21.0083,21.0083,15000.0
2006-11-10 14:30:00,31.79,31.85,31.78,31.84,18200.0,21.0149,21.0546,21.0083,21.048,18200.0
2006-11-10 14:40:00,31.85,31.93,31.84,31.92,22100.0,21.0546,21.1075,21.048,21.1009,22100.0
2006-11-10 14:50:00,31.92,31.96,31.9,31.92,28400.0,21.1009,21.1273,21.0876,21.1009,28400.0
2006-11-10 15:00:00,31.92,31.96,31.91,31.93,33100.0,21.1009,21.1273,21.0942,21.1075,33100.0
2006-11-10 15:10:00,31.93,31.94,31.9,31.9,19500.0,21.1075,21.1141,21.0876,21.0876,19500.0
2006-11-10 15:20:00,31.9,31.93,31.89,31.92,20000.0,21.0876,21.1075,21.081,21.1009,20000.0
2006-11-10 15:30:00,31.91,31.95,31.86,31.87,31200.0,21.0942,21.1207,21.0612,21.0678,31200.0
2006-11-10 15:40:00,31.86,31.88,31.83,31.88,34200.0,21.0612,21.0744,21.0414,21.0744,34200.0
2006-11-10 15:50:00,31.88,31.93,31.86,31.92,60400.0,21.0744,21.1075,21.0612,21.1009,60400.0
2006-11-13 09:30:00,31.88,31.97,31.88,31.88,71300.0,21.0744,21.1339,21.0744,21.0744,71300.0
2006-11-13 09:40:00,31.87,31.97,31.84,31.84,43000.0,21.0678,21.1339,21.048,21.048,43000.0
2006-11-13 09:50:00,31.86,31.94,31.78,31.92,65900.0,21.0612,21.1141,21.0083,21.1009,65900.0
2006-11-13 10:00:00,31.92,31.94,31.9,31.93,20000.0,21.1009,21.1141,21.0876,21.1075,20000.0
2006-11-13 10:10:00,31.94,32.0,31.93,31.98,31000.0,21.1141,21.1537,21.1075,21.1405,31000.0
2006-11-13 10:20:00,31.98,31.98,31.93,31.94,37400.0,21.1405,21.1405,21.1075,21.1141,37400.0
2006-11-13 10:30:00,31.95,31.95,31.88,31.89,53000.0,21.1207,21.1207,21.0744,21.081,53000.0
2006-11-13 10:40:00,31.89,31.9,31.85,31.89,51100.0,21.081,21.0876,21.0546,21.081,51100.0
2006-11-13 10:50:00,31.88,31.9,31.87,31.87,25200.0,21.0744,21.0876,21.0678,21.0678,25200.0
2006-11-13 11:00:00,31.87,31.89,31.84,31.84,19700.0,21.0678,21.081,21.048,21.048,19700.0
2006-11-13 11:10:00,31.84,31.89,31.83,31.88,15100.0,21.048,21.081,21.0414,21.0744,15100.0
2006-11-13 11:20:00,31.88,31.91,31.88,31.88,24700.0,21.0744,21.0942,21.0744,21.0744,24700.0
2006-11-13 11:30:00,31.88,31.9,31.85,31.89,22700.0,21.0744,21.0876,21.0546,21.081,22700.0
2006-11-13 11:40:00,31.89,31.89,31.86,31.87,12900.0,21.081,21.081,21.0612,21.0678,12900.0
2006-11-13 11:50:00,31.87,31.9,31.86,31.89,19000.0,21.0678,21.0876,21.0612,21.081,19000.0
2006-11-13 12:00:00,31.9,31.9,31.88,31.9,12300.0,21.0876,21.0876,21.0744,21.0876,12300.0
2006-11-13 12:10:00,31.9,31.92,31.87,31.89,10500.0,21.0876,21.1009,21.0678,21.081,10500.0
2006-11-13 12:20:00,31.9,31.92,31.87,31.91,18800.0,21.0876,21.1009,21.0678,21.0942,18800.0
2006-11-13 12:30:00,31.92,31.93,31.91,31.93,10300.0,21.1009,21.1075,21.0942,21.1075,10300.0
2006-11-13 12:40:00,31.93,31.93,31.87,31.88,23900.0,21.1075,21.1075,21.0678,21.0744,23900.0
2006-11-13 12:50:00,31.88,31.88,31.83,31.85,13700.0,21.0744,21.0744,21.0414,21.0546,13700.0
2006-11-13 13:00:00,31.85,31.86,31.83,31.84,16100.0,21.0546,21.0612,21.0414,21.048,16100.0
2006-11-13 13:10:00,31.83,31.83,31.79,31.81,27400.0,21.0414,21.0414,21.0149,21.0281,27400.0
2006-11-13 13:20:00,31.81,31.83,31.79,31.81,27300.0,21.0281,21.0414,21.0149,21.0281,27300.0
2006-11-13 13:30:00,31.8,31.82,31.79,31.82,24200.0,21.0215,21.0348,21.0149,21.0348,24200.0
2006-11-13 13:40:00,31.83,31.83,31.79,31.8,21200.0,21.0414,21.0414,21.0149,21.0215,21200.0
2006-11-13 13:50:00,31.8,31.84,31.79,31.81,56600.0,21.0215,21.048,21.0149,21.0281,56600.0
2006-11-13 14:00:00,31.81,31.81,31.78,31.8,45200.0,21.0281,21.0281,21.0083,21.0215,45200.0
2006-11-13 14:10:00,31.8,31.86,31.79,31.82,41100.0,21.0215,21.0612,21.0149,21.0348,41100.0
2006-11-13 14:20:00,31.82,31.84,31.81,31.82,34400.0,21.0348,21.048,21.0281,21.0348,34400.0
2006-11-13 14:30:00,31.82,31.86,31.81,31.83,33000.0,21.0348,21.0612,21.0281,21.0414,33000.0
2006-11-13 14:40:00,31.82,31.83,31.8,31.8,30600.0,21.0348,21.0414,21.0215,21.0215,30600.0
2006-11-13 14:50:00,31.79,31.82,31.79,31.82,25800.0,21.0149,21.0348,21.0149,21.0348,25800.0
2006-11-13 15:00:00,31.81,31.83,31.77,31.77,38900.0,21.0281,21.0414,21.0017,21.0017,38900.0
2006-11-13 15:10:00,31.76,31.79,31.73,31.74,66400.0,20.9951,21.0149,20.9753,20.9819,66400.0
2006-11-13 15:20:00,31.75,31.75,31.67,31.67,71300.0,20.9885,20.9885,20.9356,20.9356,71300.0
2006-11-13 15:30:00,31.68,31.75,31.67,31.74,115900.0,20.9422,20.9885,20.9356,20.9819,115900.0
2006-11-13 15:40:00,31.74,31.76,31.71,31.76,71200.0,20.9819,20.9951,20.962,20.9951,71200.0
2006-11-13 15:50:00,31.74,31.78,31.69,31.7,155100.0,20.9819,21.0083,20.9488,20.9554,155100.0
2006-11-14 09:30:00,31.75,31.82,31.75,31.81,273400.0,20.9885,21.0348,20.9885,21.0281,273400.0
2006-11-14 09:40:00,31.82,31.84,31.78,31.8,807200.0,21.0348,21.048,21.0083,21.0215,807200.0
2006-11-14 09:50:00,31.79,31.95,31.79,31.88,63100.0,21.0149,21.1207,21.0149,21.0744,63100.0
2006-11-14 10:00:00,31.88,31.89,31.81,31.82,23300.0,21.0744,21.081,21.0281,21.0348,23300.0
2006-11-14 10:10:00,31.82,31.83,31.73,31.8,1116700.0,21.0348,21.0414,20.9753,21.0215,1116700.0
2006-11-14 10:20:00,31.8,31.85,31.78,31.79,102000.0,21.0215,21.0546,21.0083,21.0149,102000.0
2006-11-14 10:30:00,31.79,31.92,31.79,31.92,298800.0,21.0149,21.1009,21.0149,21.1009,298800.0
2006-11-14 10:40:00,31.94,31.99,31.94,31.98,22900.0,21.1141,21.1471,21.1141,21.1405,22900.0
2006-11-14 10:50:00,31.98,32.02,31.98,32.01,130400.0,21.1405,21.167,21.1405,21.1604,130400.0
2006-11-14 11:00:00,32.01,32.02,31.97,32.0,39100.0,21.1604,21.167,21.1339,21.1537,39100.0
2006-11-14 11:10:00,31.98,31.99,31.87,31.88,21600.0,21.1405,21.1471,21.0678,21.0744,21600.0
2006-11-14 11:20:00,31.87,31.89,31.83,31.86,17900.0,21.0678,21.081,21.0414,21.0612,17900.0
2006-11-14 11:30:00,31.84,31.87,31.84,31.87,10800.0,21.048,21.0678,21.048,21.0678,10800.0
2006-11-14 11:40:00,31.88,31.93,31.87,31.93,29900.0,21.0744,21.1075,21.0678,21.1075,29900.0
2006-11-14 11:50:00,31.94,31.98,31.91,31.97,30300.0,21.1141,21.1405,21.0942,21.1339,30300.0
2006-11-14 12:00:00,31.98,32.02,31.95,32.01,91700.0,21.1405,21.167,21.1207,21.1604,91700.0
2006-11-14 12:10:00,32.0,32.01,31.98,31.99,124100.0,21.1537,21.1604,21.1405,21.1471,124100.0
2006-11-14 12:20:00,31.98,32.01,31.97,32.0,78400.0,21.1405,21.1604,21.1339,21.1537,78400.0
2006-11-14 12:30:00,32.01,32.04,32.0,32.04,33000.0,21.1604,21.1802,21.1537,21.1802,33000.0
2006-11-14 12:40:00,32.04,32.06,32.02,32.02,26300.0,21.1802,21.1934,21.167,21.167,26300.0
2006-11-14 12:50:00,32.02,32.02,31.94,31.94,57500.0,21.167,21.167,21.1141,21.1141,57500.0
2006-11-14 13:00:00,31.94,31.99,31.88,31.89,42100.0,21.1141,21.1471,21.0744,21.081,42100.0
2006-11-14 13:10:00,31.89,31.91,31.82,31.82,52300.0,21.081,21.0942,21.0348,21.0348,52300.0
2006-11-14 13:20:00,31.82,31.86,31.79,31.8,69200.0,21.0348,21.0612,21.0149,21.0215,69200.0
2006-11-14 13:30:00,31.8,31.82,31.78,31.81,40200.0,21.0215,21.0348,21.0083,21.0281,40200.0
2006-11-14 13:40:00,31.8,31.82,31.79,31.82,25100.0,21.0215,21.0348,21.0149,21.0348,25100.0
2006-11-14 13:50:00,31.81,31.82,31.79,31.8,65600.0,21.0281,21.0348,21.0149,21.0215,65600.0
2006-11-14 14:00:00,31.8,31.83,31.79,31.83,43200.0,21.0215,21.0414,21.0149,21.0414,43200.0
2006-11-14 14:10:00,31.83,31.84,31.79,31.81,47900.0,21.0414,21.048,21.0149,21.0281,47900.0
2006-11-14 14:20:00,31.81,31.86,31.8,31.86,23500.0,21.0281,21.0612,21.0215,21.0612,23500.0
2006-11-14 14:30:00,31.87,31.87,31.8,31.86,42200.0,21.0678,21.0678,21.0215,21.0612,42200.0
2006-11-14 14:40:00,31.86,31.98,31.85,31.95,86800.0,21.0612,21.1405,21.0546,21.1207,86800.0
2006-11-14 14:50:00,31.95,31.97,31.9,31.91,73300.0,21.1207,21.1339,21.0876,21.0942,73300.0
2006-11-14 15:00:00,31.91,31.97,31.9,31.97,68000.0,21.0942,21.1339,21.0876,21.1339,68000.0
2006-11-14 15:10:00,31.97,31.97,31.89,31.94,59400.0,21.1339,21.1339,21.081,21.1141,59400.0
2006-11-14 15:20:00,31.94,31.95,31.92,31.93,43100.0,21.1141,21.1207,21.1009,21.1075,43100.0
2006-11-14 15:30:00,31.93,31.95,31.91,31.93,60000.0,21.1075,21.1207,21.0942,21.1075,60000.0
2006-11-14 15:40:00,31.92,31.92,31.85,31.85,67600.0,21.1009,21.1009,21.0546,21.0546,67600.0
2006-11-14 15:50:00,31.85,31.94,31.85,31.9,123900.0,21.0546,21.1141,21.0546,21.0876,123900.0
2006-11-15 09:30:00,32.03,32.07,31.95,32.0,95400.0,21.1736,21.2,21.1207,21.1537,95400.0
2006-11-15 09:40:00,32.0,32.07,31.94,31.95,106900.0,21.1537,21.2,21.1141,21.1207,106900.0
2006-11-15 09:50:00,31.95,31.98,31.85,31.95,31300.0,21.1207,21.1405,21.0546,21.1207,31300.0
2006-11-15 10:00:00,31.94,31.96,31.88,31.91,26100.0,21.1141,21.1273,21.0744,21.0942,26100.0
2006-11-15 10:10:00,31.91,31.94,31.89,31.92,24200.0,21.0942,21.1141,21.081,21.1009,24200.0
2006-11-15 10:20:00,31.92,31.93,31.89,31.92,17600.0,21.1009,21.1075,21.081,21.1009,17600.0
2006-11-15 10:30:00,31.92,31.93,31.89,31.9,25400.0,21.1009,21.1075,21.081,21.0876,25400.0
2006-11-15 10:40:00,31.89,31.93,31.89,31.92,9800.0,21.081,21.1075,21.081,21.1009,9800.0
2006-11-15 10:50:00,31.92,31.92,31.88,31.9,20700.0,21.1009,21.1009,21.0744,21.0876,20700.0
2006-11-15 11:00:00,31.88,31.96,31.88,31.94,19200.0,21.0744,21.1273,21.0744,21.1141,19200.0
2006-11-15 11:10:00,31.94,31.99,31.94,31.97,12700.0,21.1141,21.1471,21.1141,21.1339,12700.0
2006-11-15 11:20:00,31.97,32.09,31.96,32.09,64100.0,21.1339,21.2132,21.1273,21.2132,64100.0
2006-11-15 11:30:00,32.09,32.11,32.08,32.1,60900.0,21.2132,21.2265,21.2066,21.2198,60900.0
2006-11-15 11:40:00,32.1,32.13,32.1,32.13,28000.0,21.2198,21.2397,21.2198,21.2397,28000.0
2006-11-15 11:50:00,32.13,32.14,32.1,32.11,103100.0,21.2397,21.2463,21.2198,21.2265,103100.0
2006-11-15 12:00:00,32.11,32.13,32.09,32.13,28000.0,21.2265,21.2397,21.2132,21.2397,28000.0
2006-11-15 12:10:00,32.13,32.14,32.12,32.12,14700.0,21.2397,21.2463,21.2331,21.2331,14700.0
2006-11-15 12:20:00,32.13,32.13,32.09,32.11,12300.0,21.2397,21.2397,21.2132,21.2265,12300.0
2006-11-15 12:30:00,32.11,32.11,32.01,32.03,29300.0,21.2265,21.2265,21.1604,21.1736,29300.0
2006-11-15 12:40:00,32.02,32.03,32.01,32.03,12500.0,21.167,21.1736,21.1604,21.1736,12500.0
2006-11-15 12:50:00,32.02,32.1,32.02,32.05,20000.0,21.167,21.2198,21.167,21.1868,20000.0
2006-11-15 13:00:00,32.06,32.11,32.04,32.11,19200.0,21.1934,21.2265,21.1802,21.2265,19200.0
2006-11-15 13:10:00,32.11,32.16,32.1,32.15,38000.0,21.2265,21.2595,21.2198,21.2529,38000.0
2006-11-15 13:20:00,32.14,32.15,32.11,32.11,12700.0,21.2463,21.2529,21.2265,21.2265,12700.0
2006-11-15 13:30:00,32.12,32.16,32.12,32.15,21100.0,21.2331,21.2595,21.2331,21.2529,21100.0
2006-11-15 13:40:00,32.15,32.16,32.13,32.14,14600.0,21.2529,21.2595,21.2397,21.2463,14600.0
2006-11-15 13:50:00,32.13,32.18,32.13,32.18,18500.0,21.2397,21.2727,21.2397,21.2727,18500.0
2006-11-15 14:00:00,32.17,32.19,32.09,32.18,32800.0,21.2661,21.2793,21.2132,21.2727,32800.0
2006-11-15 14:10:00,32.19,32.31,32.19,32.3,67800.0,21.2793,21.3587,21.2793,21.3521,67800.0
2006-11-15 14:20:00,32.3,32.31,32.23,32.24,55300.0,21.3521,21.3587,21.3058,21.3124,55300.0
2006-11-15 14:30:00,32.23,32.26,32.19,32.25,77200.0,21.3058,21.3256,21.2793,21.319,77200.0
2006-11-15 14:40:00,32.25,32.26,32.24,32.26,56500.0,21.319,21.3256,21.3124,21.3256,56500.0
2006-11-15 14:50:00,32.26,32.28,32.21,32.22,70800.0,21.3256,21.3388,21.2926,21.2992,70800.0
2006-11-15 15:00:00,32.23,32.24,32.21,32.23,21000.0,21.3058,21.3124,21.2926,21.3058,21000.0
2006-11-15 15:10:00,32.23,32.25,32.16,32.19,81500.0,21.3058,21.319,21.2595,21.2793,81500.0
2006-11-15 15:20:00,32.19,32.22,32.15,32.16,50500.0,21.2793,21.2992,21.2529,21.2595,50500.0
2006-11-15 15:30:00,32.15,32.18,32.13,32.17,63600.0,21.2529,21.2727,21.2397,21.2661,63600.0
2006-11-15 15:40:00,32.17,32.17,32.12,32.13,44200.0,21.2661,21.2661,21.2331,21.2397,44200.0
2006-11-15 15:50:00,32.13,32.18,32.13,32.15,51400.0,21.2397,21.2727,21.2397,21.2529,51400.0
2006-11-16 09:30:00,32.34,32.43,32.3,32.34,53600.0,21.3785,21.438,21.3521,21.3785,53600.0
2006-11-16 09:40:00,32.32,32.33,32.22,32.3,35900.0,21.3653,21.3719,21.2992,21.3521,35900.0
2006-11-16 09:50:00,32.32,32.39,32.29,32.39,148300.0,21.3653,21.4116,21.3454,21.4116,148300.0
2006-11-16 10:00:00,32.38,32.4,32.36,32.37,16800.0,21.4049,21.4182,21.3917,21.3983,16800.0
2006-11-16 10:10:00,32.36,32.38,32.23,32.3,35400.0,21.3917,21.4049,21.3058,21.3521,35400.0
2006-11-16 10:20:00,32.3,32.33,32.23,32.23,13800.0,21.3521,21.3719,21.3058,21.3058,13800.0
2006-11-16 10:30:00,32.23,32.23,32.11,32.11,40400.0,21.3058,21.3058,21.2265,21.2265,40400.0
2006-11-16 10:40:00,32.1,32.1,31.97,32.0,58300.0,21.2198,21.2198,21.1339,21.1537,58300.0
2006-11-16 10:50:00,32.0,32.01,31.93,31.97,45200.0,21.1537,21.1604,21.1075,21.1339,45200.0
2006-11-16 11:00:00,31.96,32.01,31.9,31.97,55900.0,21.1273,21.1604,21.0876,21.1339,55900.0
2006-11-16 11:10:00,31.98,32.01,31.97,31.99,93400.0,21.1405,21.1604,21.1339,21.1471,93400.0
2006-11-16 11:20:00,31.99,32.07,31.98,32.05,48900.0,21.1471,21.2,21.1405,21.1868,48900.0
2006-11-16 11:30:00,32.06,32.11,32.03,32.08,366300.0,21.1934,21.2265,21.1736,21.2066,366300.0
2006-11-16 11:40:00,32.09,32.15,32.08,32.1,48100.0,21.2132,21.2529,21.2066,21.2198,48100.0
2006-11-16 11:50:00,32.1,32.12,32.07,32.07,120100.0,21.2198,21.2331,21.2,21.2,120100.0
2006-11-16 12:00:00,32.07,32.14,32.06,32.14,21000.0,21.2,21.2463,21.1934,21.2463,21000.0
2006-11-16 12:10:00,32.15,32.15,32.12,32.14,6700.0,21.2529,21.2529,21.2331,21.2463,6700.0
2006-11-16 12:20:00,32.12,32.15,32.11,32.13,11200.0,21.2331,21.2529,21.2265,21.2397,11200.0
2006-11-16 12:30:00,32.12,32.14,32.05,32.13,37500.0,21.2331,21.2463,21.1868,21.2397,37500.0
2006-11-16 12:40:00,32.13,32.15,32.12,32.14,9800.0,21.2397,21.2529,21.2331,21.2463,9800.0
2006-11-16 12:50:00,32.15,32.16,32.13,32.15,5800.0,21.2529,21.2595,21.2397,21.2529,5800.0
2006-11-16 13:00:00,32.14,32.15,32.12,32.15,11500.0,21.2463,21.2529,21.2331,21.2529,11500.0
2006-11-16 13:10:00,32.14,32.15,32.12,32.14,10400.0,21.2463,21.2529,21.2331,21.2463,10400.0
2006-11-16 13:20:00,32.15,32.17,32.14,32.16,8000.0,21.2529,21.2661,21.2463,21.2595,8000.0
2006-11-16 13:30:00,32.17,32.23,32.16,32.23,9100.0,21.2661,21.3058,21.2595,21.3058,9100.0
2006-11-16 13:40:00,32.24,32.29,32.21,32.29,12900.0,21.3124,21.3454,21.2926,21.3454,12900.0
2006-11-16 13:50:00,32.29,32.3,32.19,32.2,25200.0,21.3454,21.3521,21.2793,21.286,25200.0
2006-11-16 14:00:00,32.2,32.2,32.16,32.19,12800.0,21.286,21.286,21.2595,21.2793,12800.0
2006-11-16 14:10:00,32.19,32.2,32.18,32.2,11600.0,21.2793,21.286,21.2727,21.286,11600.0
2006-11-16 14:20:00,32.18,32.22,32.15,32.2,13500.0,21.2727,21.2992,21.2529,21.286,13500.0
2006-11-16 14:30:00,32.21,32.21,32.12,32.17,17500.0,21.2926,21.2926,21.2331,21.2661,17500.0
2006-11-16 14:40:00,32.17,32.26,32.16,32.25,22400.0,21.2661,21.3256,21.2595,21.319,22400.0
2006-11-16 14:50:00,32.25,32.26,32.19,32.24,51500.0,21.319,21.3256,21.2793,21.3124,51500.0
2006-11-16 15:00:00,32.24,32.25,32.23,32.24,11500.0,21.3124,21.319,21.3058,21.3124,11500.0
2006-11-16 15:10:00,32.25,32.25,32.18,32.25,59500.0,21.319,21.319,21.2727,21.319,59500.0
2006-11-16 15:20:00,32.25,32.3,32.24,32.29,18600.0,21.319,21.3521,21.3124,21.3454,18600.0
2006-11-16 15:30:00,32.29,32.29,32.21,32.27,36300.0,21.3454,21.3454,21.2926,21.3322,36300.0
2006-11-16 15:40:00,32.27,32.28,32.23,32.23,33000.0,21.3322,21.3388,21.3058,21.3058,33000.0
2006-11-16 15:50:00,32.24,32.25,32.2,32.24,28600.0,21.3124,21.319,21.286,21.3124,28600.0
2006-11-17 09:30:00,32.26,32.3,32.24,32.28,383900.0,21.3256,21.3521,21.3124,21.3388,383900.0
2006-11-17 09:40:00,32.29,32.33,32.16,32.26,57900.0,21.3454,21.3719,21.2595,21.3256,57900.0
2006-11-17 09:50:00,32.27,32.34,32.25,32.25,59800.0,21.3322,21.3785,21.319,21.319,59800.0
2006-11-17 10:00:00,32.24,32.31,32.14,32.22,81000.0,21.3124,21.3587,21.2463,21.2992,81000.0
2006-11-17 10:10:00,32.23,32.28,32.23,32.25,52100.0,21.3058,21.3388,21.3058,21.319,52100.0
2006-11-17 10:20:00,32.25,32.26,32.04,32.04,65600.0,21.319,21.3256,21.1802,21.1802,65600.0
2006-11-17 10:30:00,32.04,32.25,32.01,32.22,88400.0,21.1802,21.319,21.1604,21.2992,88400.0
2006-11-17 10:40:00,32.21,32.21,32.1,32.1,39900.0,21.2926,21.2926,21.2198,21.2198,39900.0
2006-11-17 10:50:00,32.11,32.21,32.04,32.05,111100.0,21.2265,21.2926,21.1802,21.1868,111100.0
2006-11-17 11:00:00,32.05,32.16,32.05,32.11,23000.0,21.1868,21.2595,21.1868,21.2265,23000.0
2006-11-17 11:10:00,32.1,32.17,32.09,32.09,30900.0,21.2198,21.2661,21.2132,21.2132,30900.0
2006-11-17 11:20:00,32.11,32.16,32.08,32.16,15800.0,21.2265,21.2595,21.2066,21.2595,15800.0
2006-11-17 11:30:00,32.16,32.24,32.14,32.22,16100.0,21.2595,21.3124,21.2463,21.2992,16100.0
2006-11-17 11:40:00,32.23,32.24,32.17,32.18,12300.0,21.3058,21.3124,21.2661,21.2727,12300.0
2006-11-17 11:50:00,32.17,32.22,32.17,32.2,11500.0,21.2661,21.2992,21.2661,21.286,11500.0
2006-11-17 12:00:00,32.2,32.2,32.17,32.19,22200.0,21.286,21.286,21.2661,21.2793,22200.0
2006-11-17 12:10:00,32.19,32.19,32.14,32.16,56400.0,21.2793,21.2793,21.2463,21.2595,56400.0
2006-11-17 12:20:00,32.16,32.16,32.13,32.14,43600.0,21.2595,21.2595,21.2397,21.2463,43600.0
2006-11-17 12:30:00,32.14,32.14,32.09,32.09,126900.0,21.2463,21.2463,21.2132,21.2132,126900.0
2006-11-17 12:40:00,32.09,32.13,32.06,32.13,109200.0,21.2132,21.2397,21.1934,21.2397,109200.0
2006-11-17 12:50:00,32.12,32.16,32.1,32.1,57800.0,21.2331,21.2595,21.2198,21.2198,57800.0
2006-11-17 13:00:00,32.1,32.11,32.05,32.06,165100.0,21.2198,21.2265,21.1868,21.1934,165100.0
2006-11-17 13:10:00,32.06,32.06,31.98,32.01,36800.0,21.1934,21.1934,21.1405,21.1604,36800.0
2006-11-17 13:20:00,32.01,32.03,31.91,31.91,52800.0,21.1604,21.1736,21.0942,21.0942,52800.0
2006-11-17 13:30:00,31.9,32.02,31.9,32.0,100400.0,21.0876,21.167,21.0876,21.1537,100400.0
2006-11-17 13:40:00,32.01,32.06,32.0,32.06,33400.0,21.1604,21.1934,21.1537,21.1934,33400.0
2006-11-17 13:50:00,32.06,32.08,32.02,32.04,113100.0,21.1934,21.2066,21.167,21.1802,113100.0
2006-11-17 14:00:00,32.03,32.05,31.99,32.0,32700.0,21.1736,21.1868,21.1471,21.1537,32700.0
2006-11-17 14:10:00,32.0,32.06,32.0,32.06,17500.0,21.1537,21.1934,21.1537,21.1934,17500.0
2006-11-17 14:20:00,32.05,32.07,32.05,32.06,26700.0,21.1868,21.2,21.1868,21.1934,26700.0
2006-11-17 14:30:00,32.07,32.08,32.06,32.08,7300.0,21.2,21.2066,21.1934,21.2066,7300.0
2006-11-17 14:40:00,32.08,32.08,32.04,32.08,32100.0,21.2066,21.2066,21.1802,21.2066,32100.0
2006-11-17 14:50:00,32.08,32.09,32.06,32.09,14100.0,21.2066,21.2132,21.1934,21.2132,14100.0
2006-11-17 15:00:00,32.09,32.1,32.06,32.08,31000.0,21.2132,21.2198,21.1934,21.2066,31000.0
2006-11-17 15:10:00,32.08,32.08,32.03,32.04,17200.0,21.2066,21.2066,21.1736,21.1802,17200.0
2006-11-17 15:20:00,32.04,32.05,31.98,32.02,41300.0,21.1802,21.1868,21.1405,21.167,41300.0
2006-11-17 15:30:00,32.04,32.08,32.04,32.08,64700.0,21.1802,21.2066,21.1802,21.2066,64700.0
2006-11-17 15:40:00,32.08,32.08,32.04,32.05,230100.0,21.2066,21.2066,21.1802,21.1868,230100.0
2006-11-17 15:50:00,32.05,32.08,32.05,32.05,667100.0,21.1868,21.2066,21.1868,21.1868,667100.0
2006-11-20 09:30:00,32.03,32.47,32.03,32.25,102700.0,21.1736,21.4644,21.1736,21.319,102700.0
2006-11-20 09:40:00,32.25,32.27,31.82,32.13,79200.0,21.319,21.3322,21.0348,21.2397,79200.0
2006-11-20 09:50:00,32.13,32.19,32.02,32.19,220100.0,21.2397,21.2793,21.167,21.2793,220100.0
2006-11-20 10:00:00,32.19,32.28,32.19,32.23,61800.0,21.2793,21.3388,21.2793,21.3058,61800.0
2006-11-20 10:10:00,32.23,32.24,32.17,32.24,31500.0,21.3058,21.3124,21.2661,21.3124,31500.0
2006-11-20 10:20:00,32.24,32.24,32.16,32.19,16200.0,21.3124,21.3124,21.2595,21.2793,16200.0
2006-11-20 10:30:00,32.2,32.33,32.19,32.31,68200.0,21.286,21.3719,21.2793,21.3587,68200.0
2006-11-20 10:40:00,32.32,32.37,32.2,32.37,41700.0,21.3653,21.3983,21.286,21.3983,41700.0
2006-11-20 10:50:00,32.37,32.41,32.25,32.25,55900.0,21.3983,21.4248,21.319,21.319,55900.0
2006-11-20 11:00:00,32.25,32.26,32.18,32.22,40200.0,21.319,21.3256,21.2727,21.2992,40200.0
2006-11-20 11:10:00,32.2,32.2,32.12,32.16,20200.0,21.286,21.286,21.2331,21.2595,20200.0
2006-11-20 11:20:00,32.16,32.16,32.05,32.1,35100.0,21.2595,21.2595,21.1868,21.2198,35100.0
2006-11-20 11:30:00,32.11,32.11,32.0,32.01,52400.0,21.2265,21.2265,21.1537,21.1604,52400.0
2006-11-20 11:40:00,32.01,32.04,31.99,32.02,54400.0,21.1604,21.1802,21.1471,21.167,54400.0
2006-11-20 11:50:00,32.04,32.07,31.94,32.05,68900.0,21.1802,21.2,21.1141,21.1868,68900.0
2006-11-20 12:00:00,32.05,32.09,32.05,32.06,53900.0,21.1868,21.2132,21.1868,21.1934,53900.0
2006-11-20 12:10:00,32.06,32.09,32.03,32.04,39500.0,21.1934,21.2132,21.1736,21.1802,39500.0
2006-11-20 12:20:00,32.05,32.12,32.05,32.11,46200.0,21.1868,21.2331,21.1868,21.2265,46200.0
2006-11-20 12:30:00,32.1,32.1,32.03,32.1,39900.0,21.2198,21.2198,21.1736,21.2198,39900.0
2006-11-20 12:40:00,32.1,32.1,32.06,32.09,37100.0,21.2198,21.2198,21.1934,21.2132,37100.0
2006-11-20 12:50:00,32.08,32.11,32.06,32.08,31100.0,21.2066,21.2265,21.1934,21.2066,31100.0
2006-11-20 13:00:00,32.07,32.12,32.07,32.11,228200.0,21.2,21.2331,21.2,21.2265,228200.0
2006-11-20 13:10:00,32.11,32.14,32.08,32.13,34400.0,21.2265,21.2463,21.2066,21.2397,34400.0
2006-11-20 13:20:00,32.13,32.19,32.13,32.13,25900.0,21.2397,21.2793,21.2397,21.2397,25900.0
2006-11-20 13:30:00,32.14,32.14,32.11,32.12,17300.0,21.2463,21.2463,21.2265,21.2331,17300.0
2006-11-20 13:40:00,32.12,32.24,32.12,32.24,36400.0,21.2331,21.3124,21.2331,21.3124,36400.0
2006-11-20 13:50:00,32.24,32.26,32.24,32.24,58400.0,21.3124,21.3256,21.3124,21.3124,58400.0
2006-11-20 14:00:00,32.24,32.25,32.17,32.17,22000.0,21.3124,21.319,21.2661,21.2661,22000.0
2006-11-20 14:10:00,32.17,32.17,32.1,32.1,26300.0,21.2661,21.2661,21.2198,21.2198,26300.0
2006-11-20 14:20:00,32.1,32.12,32.05,32.1,82900.0,21.2198,21.2331,21.1868,21.2198,82900.0
2006-11-20 14:30:00,32.1,32.1,32.03,32.09,35400.0,21.2198,21.2198,21.1736,21.2132,35400.0
2006-11-20 14:40:00,32.08,32.12,32.08,32.1,41300.0,21.2066,21.2331,21.2066,21.2198,41300.0
2006-11-20 14:50:00,32.11,32.12,32.08,32.09,26200.0,21.2265,21.2331,21.2066,21.2132,26200.0
2006-11-20 15:00:00,32.09,32.19,32.07,32.19,60100.0,21.2132,21.2793,21.2,21.2793,60100.0
2006-11-20 15:10:00,32.19,32.22,32.11,32.13,39500.0,21.2793,21.2992,21.2265,21.2397,39500.0
2006-11-20 15:20:00,32.12,32.13,32.07,32.07,29600.0,21.2331,21.2397,21.2,21.2,29600.0
2006-11-20 15:30:00,32.07,32.13,32.05,32.12,44300.0,21.2,21.2397,21.1868,21.2331,44300.0
2006-11-20 15:40:00,32.12,32.14,32.1,32.11,38000.0,21.2331,21.2463,21.2198,21.2265,38000.0
2006-11-20 15:50:00,32.12,32.14,32.11,32.14,37800.0,21.2331,21.2463,21.2265,21.2463,37800.0
2006-11-21 09:30:00,32.13,32.15,32.02,32.12,45800.0,21.2397,21.2529,21.167,21.2331,45800.0
2006-11-21 09:40:00,32.12,32.15,32.11,32.12,32700.0,21.2331,21.2529,21.2265,21.2331,32700.0
2006-11-21 09:50:00,32.12,32.13,32.06,32.06,27500.0,21.2331,21.2397,21.1934,21.1934,27500.0
2006-11-21 10:00:00,32.07,32.12,32.04,32.1,15600.0,21.2,21.2331,21.1802,21.2198,15600.0
2006-11-21 10:10:00,32.1,32.13,32.1,32.13,11700.0,21.2198,21.2397,21.2198,21.2397,11700.0
2006-11-21 10:20:00,32.13,32.13,32.02,32.02,83200.0,21.2397,21.2397,21.167,21.167,83200.0
2006-11-21 10:30:00,32.02,32.03,31.98,32.0,92300.0,21.167,21.1736,21.1405,21.1537,92300.0
2006-11-21 10:40:00,32.0,32.03,31.98,32.01,36700.0,21.1537,21.1736,21.1405,21.1604,36700.0
2006-11-21 10:50:00,32.02,32.04,31.99,32.04,116200.0,21.167,21.1802,21.1471,21.1802,116200.0
2006-11-21 11:00:00,32.04,32.05,31.97,32.0,39500.0,21.1802,21.1868,21.1339,21.1537,39500.0
2006-11-21 11:10:00,31.99,32.0,31.97,31.97,13500.0,21.1471,21.1537,21.1339,21.1339,13500.0
2006-11-21 11:20:00,31.98,32.03,31.94,32.02,75300.0,21.1405,21.1736,21.1141,21.167,75300.0
2006-11-21 11:30:00,32.01,32.06,31.99,32.06,45600.0,21.1604,21.1934,21.1471,21.1934,45600.0
2006-11-21 11:40:00,32.07,32.07,32.01,32.05,59800.0,21.2,21.2,21.1604,21.1868,59800.0
2006-11-21 11:50:00,32.05,32.08,32.02,32.06,74100.0,21.1868,21.2066,21.167,21.1934,74100.0
2006-11-21 12:00:00,32.05,32.08,32.0,32.06,104300.0,21.1868,21.2066,21.1537,21.1934,104300.0
2006-11-21 12:10:00,32.06,32.08,32.01,32.01,25000.0,21.1934,21.2066,21.1604,21.1604,25000.0
2006-11-21 12:20:00,32.02,32.04,31.99,32.02,28400.0,21.167,21.1802,21.1471,21.167,28400.0
2006-11-21 12:30:00,32.01,32.05,31.99,32.02,49500.0,21.1604,21.1868,21.1471,21.167,49500.0
2006-11-21 12:40:00,32.01,32.03,31.98,32.03,22800.0,21.1604,21.1736,21.1405,21.1736,22800.0
2006-11-21 12:50:00,32.03,32.03,31.94,31.95,40500.0,21.1736,21.1736,21.1141,21.1207,40500.0
2006-11-21 13:00:00,31.95,32.02,31.95,32.01,28600.0,21.1207,21.167,21.1207,21.1604,28600.0
2006-11-21 13:10:00,32.02,32.05,32.01,32.03,9600.0,21.167,21.1868,21.1604,21.1736,9600.0
2006-11-21 13:20:00,32.04,32.05,32.03,32.04,9700.0,21.1802,21.1868,21.1736,21.1802,9700.0
2006-11-21 13:30:00,32.03,32.06,32.03,32.06,27500.0,21.1736,21.1934,21.1736,21.1934,27500.0
2006-11-21 13:40:00,32.07,32.07,32.02,32.03,8800.0,21.2,21.2,21.167,21.1736,8800.0
2006-11-21 13:50:00,32.03,32.05,32.02,32.04,21100.0,21.1736,21.1868,21.167,21.1802,21100.0
2006-11-21 14:00:00,32.04,32.05,31.99,32.0,20500.0,21.1802,21.1868,21.1471,21.1537,20500.0
2006-11-21 14:10:00,32.0,32.0,31.94,31.94,38100.0,21.1537,21.1537,21.1141,21.1141,38100.0
2006-11-21 14:20:00,31.94,31.97,31.92,31.92,14100.0,21.1141,21.1339,21.1009,21.1009,14100.0
2006-11-21 14:30:00,31.93,32.0,31.91,31.95,46900.0,21.1075,21.1537,21.0942,21.1207,46900.0
2006-11-21 14:40:00,31.95,32.01,31.92,32.0,57000.0,21.1207,21.1604,21.1009,21.1537,57000.0
2006-11-21 14:50:00,32.0,32.01,31.99,32.0,23000.0,21.1537,21.1604,21.1471,21.1537,23000.0
2006-11-21 15:00:00,32.0,32.0,31.96,31.98,27000.0,21.1537,21.1537,21.1273,21.1405,27000.0
2006-11-21 15:10:00,31.98,32.01,31.96,31.96,44600.0,21.1405,21.1604,21.1273,21.1273,44600.0
2006-11-21 15:20:00,31.96,31.98,31.94,31.98,24400.0,21.1273,21.1405,21.1141,21.1405,24400.0
2006-11-21 15:30:00,31.97,32.0,31.93,31.98,45500.0,21.1339,21.1537,21.1075,21.1405,45500.0
2006-11-21 15:40:00,31.98,32.01,31.98,32.0,101200.0,21.1405,21.1604,21.1405,21.1537,101200.0
2006-11-21 15:50:00,31.99,32.01,31.97,32.01,116300.0,21.1471,21.1604,21.1339,21.1604,116300.0
2006-11-22 09:30:00,31.94,32.0,31.8,31.8,41400.0,21.1141,21.1537,21.0215,21.0215,41400.0
2006-11-22 09:40:00,31.83,31.93,31.81,31.9,49700.0,21.0414,21.1075,21.0281,21.0876,49700.0
2006-11-22 09:50:00,31.89,31.91,31.83,31.83,181000.0,21.081,21.0942,21.0414,21.0414,181000.0
2006-11-22 10:00:00,31.84,31.86,31.77,31.78,35300.0,21.048,21.0612,21.0017,21.0083,35300.0
2006-11-22 10:10:00,31.78,31.83,31.75,31.82,22700.0,21.0083,21.0414,20.9885,21.0348,22700.0
2006-11-22 10:20:00,31.82,31.83,31.75,31.77,25900.0,21.0348,21.0414,20.9885,21.0017,25900.0
2006-11-22 10:30:00,31.77,31.82,31.76,31.78,99500.0,21.0017,21.0348,20.9951,21.0083,99500.0
2006-11-22 10:40:00,31.78,31.83,31.76,31.81,92500.0,21.0083,21.0414,20.9951,21.0281,92500.0
2006-11-22 10:50:00,31.81,31.87,31.8,31.86,133000.0,21.0281,21.0678,21.0215,21.0612,133000.0
2006-11-22 11:00:00,31.86,31.96,31.86,31.96,21500.0,21.0612,21.1273,21.0612,21.1273,21500.0
2006-11-22 11:10:00,31.96,31.96,31.89,31.96,16900.0,21.1273,21.1273,21.081,21.1273,16900.0
2006-11-22 11:20:00,31.96,31.97,31.92,31.93,14400.0,21.1273,21.1339,21.1009,21.1075,14400.0
2006-11-22 11:30:00,31.92,31.94,31.9,31.9,16000.0,21.1009,21.1141,21.0876,21.0876,16000.0
2006-11-22 11:40:00,31.9,31.93,31.9,31.92,12400.0,21.0876,21.1075,21.0876,21.1009,12400.0
2006-11-22 11:50:00,31.91,31.91,31.86,31.86,17800.0,21.0942,21.0942,21.0612,21.0612,17800.0
2006-11-22 12:00:00,31.85,31.86,31.83,31.83,9300.0,21.0546,21.0612,21.0414,21.0414,9300.0
2006-11-22 12:10:00,31.84,31.84,31.82,31.83,14300.0,21.048,21.048,21.0348,21.0414,14300.0
2006-11-22 12:20:00,31.83,31.85,31.8,31.81,14000.0,21.0414,21.0546,21.0215,21.0281,14000.0
2006-11-22 12:30:00,31.82,31.85,31.82,31.85,20500.0,21.0348,21.0546,21.0348,21.0546,20500.0
2006-11-22 12:40:00,31.84,31.87,31.84,31.87,19900.0,21.048,21.0678,21.048,21.0678,19900.0
2006-11-22 12:50:00,31.87,31.88,31.86,31.88,17300.0,21.0678,21.0744,21.0612,21.0744,17300.0
2006-11-22 13:00:00,31.88,31.89,31.87,31.87,12400.0,21.0744,21.081,21.0678,21.0678,12400.0
2006-11-22 13:10:00,31.88,31.88,31.86,31.87,17200.0,21.0744,21.0744,21.0612,21.0678,17200.0
2006-11-22 13:20:00,31.87,31.88,31.85,31.85,70500.0,21.0678,21.0744,21.0546,21.0546,70500.0
2006-11-22 13:30:00,31.85,31.86,31.85,31.85,258000.0,21.0546,21.0612,21.0546,21.0546,258000.0
2006-11-22 13:40:00,31.85,31.87,31.84,31.87,21400.0,21.0546,21.0678,21.048,21.0678,21400.0
2006-11-22 13:50:00,31.86,31.87,31.84,31.86,31300.0,21.0612,21.0678,21.048,21.0612,31300.0
2006-11-22 14:00:00,31.86,31.94,31.84,31.91,66200.0,21.0612,21.1141,21.048,21.0942,66200.0
2006-11-22 14:10:00,31.91,31.93,31.9,31.92,20600.0,21.0942,21.1075,21.0876,21.1009,20600.0
2006-11-22 14:20:00,31.92,31.93,31.9,31.9,20000.0,21.1009,21.1075,21.0876,21.0876,20000.0
2006-11-22 14:30:00,31.91,31.93,31.88,31.89,21300.0,21.0942,21.1075,21.0744,21.081,21300.0
2006-11-22 14:40:00,31.9,31.91,31.88,31.91,44600.0,21.0876,21.0942,21.0744,21.0942,44600.0
2006-11-22 14:50:00,31.91,31.92,31.88,31.91,139100.0,21.0942,21.1009,21.0744,21.0942,139100.0
2006-11-22 15:00:00,31.92,31.94,31.9,31.92,48000.0,21.1009,21.1141,21.0876,21.1009,48000.0
2006-11-22 15:10:00,31.92,31.92,31.87,31.88,32700.0,21.1009,21.1009,21.0678,21.0744,32700.0
2006-11-22 15:20:00,31.88,31.91,31.87,31.87,50000.0,21.0744,21.0942,21.0678,21.0678,50000.0
2006-11-22 15:30:00,31.88,31.88,31.87,31.88,21700.0,21.0744,21.0744,21.0678,21.0744,21700.0
2006-11-22 15:40:00,31.88,31.88,31.82,31.85,117100.0,21.0744,21.0744,21.0348,21.0546,117100.0
2006-11-22 15:50:00,31.85,31.95,31.84,31.94,80400.0,21.0546,21.1207,21.048,21.1141,80400.0
2006-11-24 09:30:00,31.5,31.75,31.46,31.62,114300.0,20.8232,20.9885,20.7968,20.9025,114300.0
2006-11-24 09:40:00,31.61,31.8,31.58,31.67,27800.0,20.8959,21.0215,20.8761,20.9356,27800.0
2006-11-24 09:50:00,31.67,31.74,31.66,31.72,16600.0,20.9356,20.9819,20.929,20.9686,16600.0
2006-11-24 10:00:00,31.72,31.74,31.71,31.72,18700.0,20.9686,20.9819,20.962,20.9686,18700.0
2006-11-24 10:10:00,31.73,31.73,31.68,31.72,34100.0,20.9753,20.9753,20.9422,20.9686,34100.0
2006-11-24 10:20:00,31.72,31.78,31.68,31.75,40200.0,20.9686,21.0083,20.9422,20.9885,40200.0
2006-11-24 10:30:00,31.75,31.86,31.74,31.85,24200.0,20.9885,21.0612,20.9819,21.0546,24200.0
2006-11-24 10:40:00,31.85,31.89,31.85,31.89,15100.0,21.0546,21.081,21.0546,21.081,15100.0
2006-11-24 10:50:00,31.9,31.95,31.89,31.91,13100.0,21.0876,21.1207,21.081,21.0942,13100.0
2006-11-24 11:00:00,31.91,31.91,31.87,31.9,9100.0,21.0942,21.0942,21.0678,21.0876,9100.0
2006-11-24 11:10:00,31.9,31.9,31.89,31.89,4800.0,21.0876,21.0876,21.081,21.081,4800.0
2006-11-24 11:20:00,31.9,31.91,31.89,31.89,6100.0,21.0876,21.0942,21.081,21.081,6100.0
2006-11-24 11:30:00,31.89,31.9,31.88,31.89,12600.0,21.081,21.0876,21.0744,21.081,12600.0
2006-11-24 11:40:00,31.89,31.9,31.86,31.88,17100.0,21.081,21.0876,21.0612,21.0744,17100.0
2006-11-24 11:50:00,31.87,31.91,31.85,31.88,10600.0,21.0678,21.0942,21.0546,21.0744,10600.0
2006-11-24 12:00:00,31.9,31.94,31.88,31.93,17700.0,21.0876,21.1141,21.0744,21.1075,17700.0
2006-11-24 12:10:00,31.93,31.95,31.88,31.9,15500.0,21.1075,21.1207,21.0744,21.0876,15500.0
2006-11-24 12:20:00,31.9,32.03,31.9,32.03,59300.0,21.0876,21.1736,21.0876,21.1736,59300.0
2006-11-24 12:30:00,32.02,32.07,31.95,31.97,47700.0,21.167,21.2,21.1207,21.1339,47700.0
2006-11-24 12:40:00,31.97,31.97,31.88,31.89,25900.0,21.1339,21.1339,21.0744,21.081,25900.0
2006-11-24 12:50:00,31.89,31.95,31.88,31.88,44600.0,21.081,21.1207,21.0744,21.0744,44600.0
2006-11-24 13:00:00,31.89,31.89,31.86,31.86,37600.0,21.081,21.081,21.0612,21.0612,37600.0
2006-11-24 13:10:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:20:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:40:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 13:50:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:00:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:10:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:20:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:40:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:50:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:00:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:10:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:20:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:40:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:50:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-27 09:30:00,31.73,31.84,31.69,31.8,49700.0,20.9753,21.048,20.9488,21.0215,49700.0
2006-11-27 09:40:00,31.81,31.87,31.79,31.82,27600.0,21.0281,21.0678,21.0149,21.0348,27600.0
2006-11-27 09:50:00,31.81,31.85,31.69,31.73,30700.0,21.0281,21.0546,20.9488,20.9753,30700.0
2006-11-27 10:00:00,31.73,31.73,31.57,31.59,24000.0,20.9753,20.9753,20.8695,20.8827,24000.0
2006-11-27 10:10:00,31.6,31.65,31.6,31.64,25500.0,20.8893,20.9224,20.8893,20.9158,25500.0
2006-11-27 10:20:00,31.64,31.67,31.64,31.65,13300.0,20.9158,20.9356,20.9158,20.9224,13300.0
2006-11-27 10:30:00,31.65,31.67,31.65,31.65,15900.0,20.9224,20.9356,20.9224,20.9224,15900.0
2006-11-27 10:40:00,31.65,31.67,31.63,31.65,24400.0,20.9224,20.9356,20.9092,20.9224,24400.0
2006-11-27 10:50:00,31.65,31.69,31.65,31.66,23100.0,20.9224,20.9488,20.9224,20.929,23100.0
2006-11-27 11:00:00,31.65,31.66,31.59,31.6,42800.0,20.9224,20.929,20.8827,20.8893,42800.0
2006-11-27 11:10:00,31.6,31.6,31.5,31.52,55000.0,20.8893,20.8893,20.8232,20.8364,55000.0
2006-11-27 11:20:00,31.52,31.55,31.41,31.41,29900.0,20.8364,20.8563,20.7637,20.7637,29900.0
2006-11-27 11:30:00,31.4,31.41,31.38,31.41,42800.0,20.7571,20.7637,20.7439,20.7637,42800.0
2006-11-27 11:40:00,31.41,31.42,31.39,31.41,34400.0,20.7637,20.7703,20.7505,20.7637,34400.0
2006-11-27 11:50:00,31.41,31.43,31.4,31.42,19800.0,20.7637,20.7769,20.7571,20.7703,19800.0
2006-11-27 12:00:00,31.42,31.46,31.41,31.45,73400.0,20.7703,20.7968,20.7637,20.7902,73400.0
2006-11-27 12:10:00,31.45,31.5,31.45,31.47,20700.0,20.7902,20.8232,20.7902,20.8034,20700.0
2006-11-27 12:20:00,31.47,31.5,31.46,31.48,16900.0,20.8034,20.8232,20.7968,20.81,16900.0
2006-11-27 12:30:00,31.48,31.48,31.4,31.42,50000.0,20.81,20.81,20.7571,20.7703,50000.0
2006-11-27 12:40:00,31.42,31.44,31.42,31.43,14000.0,20.7703,20.7836,20.7703,20.7769,14000.0
2006-11-27 12:50:00,31.44,31.48,31.43,31.47,20000.0,20.7836,20.81,20.7769,20.8034,20000.0
2006-11-27 13:00:00,31.47,31.47,31.43,31.47,18000.0,20.8034,20.8034,20.7769,20.8034,18000.0
2006-11-27 13:10:00,31.47,31.49,31.43,31.44,20000.0,20.8034,20.8166,20.7769,20.7836,20000.0
2006-11-27 13:20:00,31.44,31.47,31.43,31.47,26200.0,20.7836,20.8034,20.7769,20.8034,26200.0
2006-11-27 13:30:00,31.48,31.48,31.44,31.45,22700.0,20.81,20.81,20.7836,20.7902,22700.0
2006-11-27 13:40:00,31.46,31.53,31.45,31.52,13700.0,20.7968,20.843,20.7902,20.8364,13700.0
2006-11-27 13:50:00,31.51,31.53,31.51,31.53,15600.0,20.8298,20.843,20.8298,20.843,15600.0
2006-11-27 14:00:00,31.54,31.54,31.48,31.48,19200.0,20.8497,20.8497,20.81,20.81,19200.0
2006-11-27 14:10:00,31.48,31.53,31.46,31.52,29700.0,20.81,20.843,20.7968,20.8364,29700.0
2006-11-27 14:20:00,31.52,31.53,31.48,31.52,26400.0,20.8364,20.843,20.81,20.8364,26400.0
2006-11-27 14:30:00,31.52,31.55,31.51,31.52,18400.0,20.8364,20.8563,20.8298,20.8364,18400.0
2006-11-27 14:40:00,31.52,31.53,31.5,31.52,9700.0,20.8364,20.843,20.8232,20.8364,9700.0
2006-11-27 14:50:00,31.52,31.52,31.49,31.51,36100.0,20.8364,20.8364,20.8166,20.8298,36100.0
2006-11-27 15:00:00,31.5,31.51,31.49,31.5,20100.0,20.8232,20.8298,20.8166,20.8232,20100.0
2006-11-27 15:10:00,31.5,31.51,31.49,31.5,31400.0,20.8232,20.8298,20.8166,20.8232,31400.0
2006-11-27 15:20:00,31.5,31.51,31.48,31.5,31500.0,20.8232,20.8298,20.81,20.8232,31500.0
2006-11-27 15:30:00,31.5,31.51,31.47,31.48,52300.0,20.8232,20.8298,20.8034,20.81,52300.0
2006-11-27 15:40:00,31.48,31.49,31.45,31.46,44400.0,20.81,20.8166,20.7902,20.7968,44400.0
2006-11-27 15:50:00,31.46,31.49,31.45,31.46,77000.0,20.7968,20.8166,20.7902,20.7968,77000.0
2006-11-28 09:30:00,31.16,31.24,31.05,31.05,164800.0,20.5985,20.6513,20.5257,20.5257,164800.0
2006-11-28 09:40:00,31.05,31.05,30.88,30.96,111000.0,20.5257,20.5257,20.4134,20.4662,111000.0
2006-11-28 09:50:00,30.97,31.0,30.85,30.97,71100.0,20.4729,20.4927,20.3935,20.4729,71100.0
2006-11-28 10:00:00,30.97,31.13,30.95,31.09,166700.0,20.4729,20.5786,20.4596,20.5522,166700.0
2006-11-28 10:10:00,31.09,31.09,31.02,31.06,73800.0,20.5522,20.5522,20.5059,20.5324,73800.0
2006-11-28 10:20:00,31.05,31.15,31.04,31.12,56400.0,20.5257,20.5918,20.5191,20.572,56400.0
2006-11-28 10:30:00,31.13,31.2,31.12,31.15,71300.0,20.5786,20.6249,20.572,20.5918,71300.0
2006-11-28 10:40:00,31.14,31.15,31.07,31.13,84600.0,20.5852,20.5918,20.539,20.5786,84600.0
2006-11-28 10:50:00,31.14,31.16,31.12,31.13,39300.0,20.5852,20.5985,20.572,20.5786,39300.0
2006-11-28 11:00:00,31.14,31.14,31.09,31.09,42400.0,20.5852,20.5852,20.5522,20.5522,42400.0
2006-11-28 11:10:00,31.1,31.15,31.1,31.15,57100.0,20.5588,20.5918,20.5588,20.5918,57100.0
2006-11-28 11:20:00,31.16,31.18,31.13,31.13,47400.0,20.5985,20.6117,20.5786,20.5786,47400.0
2006-11-28 11:30:00,31.13,31.21,31.12,31.18,41100.0,20.5786,20.6315,20.572,20.6117,41100.0
2006-11-28 11:40:00,31.18,31.19,31.11,31.12,48100.0,20.6117,20.6183,20.5654,20.572,48100.0
2006-11-28 11:50:00,31.12,31.14,31.11,31.12,34400.0,20.572,20.5852,20.5654,20.572,34400.0
2006-11-28 12:00:00,31.12,31.16,31.11,31.16,22900.0,20.572,20.5985,20.5654,20.5985,22900.0
2006-11-28 12:10:00,31.15,31.15,31.12,31.14,18700.0,20.5918,20.5918,20.572,20.5852,18700.0
2006-11-28 12:20:00,31.14,31.17,31.13,31.17,15300.0,20.5852,20.6051,20.5786,20.6051,15300.0
2006-11-28 12:30:00,31.16,31.16,31.1,31.14,98900.0,20.5985,20.5985,20.5588,20.5852,98900.0
2006-11-28 12:40:00,31.14,31.15,31.11,31.13,24700.0,20.5852,20.5918,20.5654,20.5786,24700.0
2006-11-28 12:50:00,31.14,31.17,31.13,31.13,14100.0,20.5852,20.6051,20.5786,20.5786,14100.0
2006-11-28 13:00:00,31.13,31.21,31.11,31.17,43600.0,20.5786,20.6315,20.5654,20.6051,43600.0
2006-11-28 13:10:00,31.16,31.17,31.08,31.08,21000.0,20.5985,20.6051,20.5456,20.5456,21000.0
2006-11-28 13:20:00,31.09,31.1,31.05,31.06,28600.0,20.5522,20.5588,20.5257,20.5324,28600.0
2006-11-28 13:30:00,31.06,31.08,31.04,31.07,31900.0,20.5324,20.5456,20.5191,20.539,31900.0
2006-11-28 13:40:00,31.07,31.1,31.07,31.09,34000.0,20.539,20.5588,20.539,20.5522,34000.0
2006-11-28 13:50:00,31.09,31.1,31.07,31.08,27200.0,20.5522,20.5588,20.539,20.5456,27200.0
2006-11-28 14:00:00,31.08,31.09,31.07,31.09,36000.0,20.5456,20.5522,20.539,20.5522,36000.0
2006-11-28 14:10:00,31.1,31.11,31.08,31.08,44500.0,20.5588,20.5654,20.5456,20.5456,44500.0
2006-11-28 14:20:00,31.08,31.12,31.08,31.1,135500.0,20.5456,20.572,20.5456,20.5588,135500.0
2006-11-28 14:30:00,31.1,31.14,31.08,31.12,49600.0,20.5588,20.5852,20.5456,20.572,49600.0
2006-11-28 14:40:00,31.12,31.13,31.09,31.12,44800.0,20.572,20.5786,20.5522,20.572,44800.0
2006-11-28 14:50:00,31.13,31.15,31.1,31.11,45200.0,20.5786,20.5918,20.5588,20.5654,45200.0
2006-11-28 15:00:00,31.12,31.13,31.1,31.1,19300.0,20.572,20.5786,20.5588,20.5588,19300.0
2006-11-28 15:10:00,31.1,31.17,31.1,31.15,41500.0,20.5588,20.6051,20.5588,20.5918,41500.0
2006-11-28 15:20:00,31.15,31.15,31.12,31.14,54200.0,20.5918,20.5918,20.572,20.5852,54200.0
2006-11-28 15:30:00,31.14,31.16,31.13,31.15,90600.0,20.5852,20.5985,20.5786,20.5918,90600.0
2006-11-28 15:40:00,31.15,31.18,31.14,31.15,73300.0,20.5918,20.6117,20.5852,20.5918,73300.0
2006-11-28 15:50:00,31.15,31.18,31.14,31.16,76500.0,20.5918,20.6117,20.5852,20.5985,76500.0
2006-11-29 09:30:00,31.1,31.24,31.1,31.19,42100.0,20.5588,20.6513,20.5588,20.6183,42100.0
2006-11-29 09:40:00,31.19,31.29,31.18,31.26,21200.0,20.6183,20.6844,20.6117,20.6646,21200.0
2006-11-29 09:50:00,31.25,31.3,31.18,31.21,27100.0,20.658,20.691,20.6117,20.6315,27100.0
2006-11-29 10:00:00,31.21,31.33,31.15,31.31,41700.0,20.6315,20.7108,20.5918,20.6976,41700.0
2006-11-29 10:10:00,31.31,31.39,31.31,31.37,145200.0,20.6976,20.7505,20.6976,20.7373,145200.0
2006-11-29 10:20:00,31.38,31.41,31.37,31.38,26200.0,20.7439,20.7637,20.7373,20.7439,26200.0
2006-11-29 10:30:00,31.38,31.38,31.31,31.32,21300.0,20.7439,20.7439,20.6976,20.7042,21300.0
2006-11-29 10:40:00,31.33,31.34,31.3,31.34,17800.0,20.7108,20.7174,20.691,20.7174,17800.0
2006-11-29 10:50:00,31.33,31.36,31.33,31.34,32800.0,20.7108,20.7307,20.7108,20.7174,32800.0
2006-11-29 11:00:00,31.33,31.41,31.33,31.41,29200.0,20.7108,20.7637,20.7108,20.7637,29200.0
2006-11-29 11:10:00,31.4,31.42,31.35,31.36,32700.0,20.7571,20.7703,20.7241,20.7307,32700.0
2006-11-29 11:20:00,31.35,31.36,31.33,31.35,13000.0,20.7241,20.7307,20.7108,20.7241,13000.0
2006-11-29 11:30:00,31.35,31.39,31.33,31.37,17100.0,20.7241,20.7505,20.7108,20.7373,17100.0
2006-11-29 11:40:00,31.37,31.38,31.36,31.38,9500.0,20.7373,20.7439,20.7307,20.7439,9500.0
2006-11-29 11:50:00,31.39,31.41,31.35,31.4,8500.0,20.7505,20.7637,20.7241,20.7571,8500.0
2006-11-29 12:00:00,31.4,31.42,31.39,31.42,6200.0,20.7571,20.7703,20.7505,20.7703,6200.0
2006-11-29 12:10:00,31.42,31.45,31.41,31.44,15200.0,20.7703,20.7902,20.7637,20.7836,15200.0
2006-11-29 12:20:00,31.45,31.45,31.36,31.41,17300.0,20.7902,20.7902,20.7307,20.7637,17300.0
2006-11-29 12:30:00,31.41,31.44,31.35,31.4,21900.0,20.7637,20.7836,20.7241,20.7571,21900.0
2006-11-29 12:40:00,31.4,31.44,31.39,31.4,10100.0,20.7571,20.7836,20.7505,20.7571,10100.0
2006-11-29 12:50:00,31.41,31.44,31.39,31.42,8900.0,20.7637,20.7836,20.7505,20.7703,8900.0
2006-11-29 13:00:00,31.41,31.42,31.35,31.35,7900.0,20.7637,20.7703,20.7241,20.7241,7900.0
2006-11-29 13:10:00,31.35,31.38,31.3,31.31,39900.0,20.7241,20.7439,20.691,20.6976,39900.0
2006-11-29 13:20:00,31.32,31.35,31.3,31.3,24100.0,20.7042,20.7241,20.691,20.691,24100.0
2006-11-29 13:30:00,31.3,31.33,31.26,31.32,15700.0,20.691,20.7108,20.6646,20.7042,15700.0
2006-11-29 13:40:00,31.33,31.4,31.33,31.38,11500.0,20.7108,20.7571,20.7108,20.7439,11500.0
2006-11-29 13:50:00,31.37,31.38,31.34,31.38,18200.0,20.7373,20.7439,20.7174,20.7439,18200.0
2006-11-29 14:00:00,31.39,31.4,31.34,31.34,8500.0,20.7505,20.7571,20.7174,20.7174,8500.0
2006-11-29 14:10:00,31.34,31.36,31.33,31.33,10900.0,20.7174,20.7307,20.7108,20.7108,10900.0
2006-11-29 14:20:00,31.33,31.35,31.32,31.33,11800.0,20.7108,20.7241,20.7042,20.7108,11800.0
2006-11-29 14:30:00,31.33,31.43,31.32,31.43,26200.0,20.7108,20.7769,20.7042,20.7769,26200.0
2006-11-29 14:40:00,31.43,31.45,31.41,31.43,19700.0,20.7769,20.7902,20.7637,20.7769,19700.0
2006-11-29 14:50:00,31.43,31.5,31.42,31.46,39000.0,20.7769,20.8232,20.7703,20.7968,39000.0
2006-11-29 15:00:00,31.46,31.49,31.43,31.46,19500.0,20.7968,20.8166,20.7769,20.7968,19500.0
2006-11-29 15:10:00,31.46,31.5,31.44,31.44,25300.0,20.7968,20.8232,20.7836,20.7836,25300.0
2006-11-29 15:20:00,31.44,31.49,31.43,31.48,25300.0,20.7836,20.8166,20.7769,20.81,25300.0
2006-11-29 15:30:00,31.49,31.55,31.48,31.54,52000.0,20.8166,20.8563,20.81,20.8497,52000.0
2006-11-29 15:40:00,31.55,31.58,31.53,31.55,42900.0,20.8563,20.8761,20.843,20.8563,42900.0
2006-11-29 15:50:00,31.54,31.58,31.54,31.56,59800.0,20.8497,20.8761,20.8497,20.8629,59800.0
2006-11-30 09:30:00,31.5,31.58,31.49,31.55,84900.0,20.8232,20.8761,20.8166,20.8563,84900.0
2006-11-30 09:40:00,31.51,31.55,31.08,31.2,119300.0,20.8298,20.8563,20.5456,20.6249,119300.0
2006-11-30 09:50:00,31.2,31.21,31.01,31.04,127100.0,20.6249,20.6315,20.4993,20.5191,127100.0
2006-11-30 10:00:00,31.03,31.06,30.95,31.0,130200.0,20.5125,20.5324,20.4596,20.4927,130200.0
2006-11-30 10:10:00,31.02,31.05,30.96,30.96,52400.0,20.5059,20.5257,20.4662,20.4662,52400.0
2006-11-30 10:20:00,30.95,31.03,30.93,30.97,71100.0,20.4596,20.5125,20.4464,20.4729,71100.0
2006-11-30 10:30:00,30.99,31.02,30.96,31.01,87200.0,20.4861,20.5059,20.4662,20.4993,87200.0
2006-11-30 10:40:00,31.01,31.07,31.0,31.06,75900.0,20.4993,20.539,20.4927,20.5324,75900.0
2006-11-30 10:50:00,31.06,31.15,31.06,31.09,47900.0,20.5324,20.5918,20.5324,20.5522,47900.0
2006-11-30 11:00:00,31.1,31.1,31.01,31.07,62400.0,20.5588,20.5588,20.4993,20.539,62400.0
2006-11-30 11:10:00,31.07,31.16,31.05,31.11,55200.0,20.539,20.5985,20.5257,20.5654,55200.0
2006-11-30 11:20:00,31.1,31.11,31.06,31.09,36100.0,20.5588,20.5654,20.5324,20.5522,36100.0
2006-11-30 11:30:00,31.09,31.1,31.04,31.05,51000.0,20.5522,20.5588,20.5191,20.5257,51000.0
2006-11-30 11:40:00,31.06,31.08,31.03,31.05,84900.0,20.5324,20.5456,20.5125,20.5257,84900.0
2006-11-30 11:50:00,31.06,31.1,31.03,31.07,32400.0,20.5324,20.5588,20.5125,20.539,32400.0
2006-11-30 12:00:00,31.07,31.1,31.06,31.07,22100.0,20.539,20.5588,20.5324,20.539,22100.0
2006-11-30 12:10:00,31.07,31.1,31.07,31.1,43400.0,20.539,20.5588,20.539,20.5588,43400.0
2006-11-30 12:20:00,31.1,31.1,31.05,31.06,41500.0,20.5588,20.5588,20.5257,20.5324,41500.0
2006-11-30 12:30:00,31.07,31.09,31.06,31.09,23500.0,20.539,20.5522,20.5324,20.5522,23500.0
2006-11-30 12:40:00,31.08,31.1,31.07,31.09,16800.0,20.5456,20.5588,20.539,20.5522,16800.0
2006-11-30 12:50:00,31.08,31.09,31.05,31.05,25200.0,20.5456,20.5522,20.5257,20.5257,25200.0
2006-11-30 13:00:00,31.06,31.09,31.05,31.08,23000.0,20.5324,20.5522,20.5257,20.5456,23000.0
2006-11-30 13:10:00,31.09,31.14,31.09,31.11,61000.0,20.5522,20.5852,20.5522,20.5654,61000.0
2006-11-30 13:20:00,31.12,31.15,31.12,31.14,31900.0,20.572,20.5918,20.572,20.5852,31900.0
2006-11-30 13:30:00,31.15,31.2,31.14,31.2,36000.0,20.5918,20.6249,20.5852,20.6249,36000.0
2006-11-30 13:40:00,31.2,31.22,31.18,31.21,18200.0,20.6249,20.6381,20.6117,20.6315,18200.0
2006-11-30 13:50:00,31.21,31.22,31.18,31.18,68300.0,20.6315,20.6381,20.6117,20.6117,68300.0
2006-11-30 14:00:00,31.18,31.21,31.15,31.21,32300.0,20.6117,20.6315,20.5918,20.6315,32300.0
2006-11-30 14:10:00,31.21,31.25,31.2,31.25,21900.0,20.6315,20.658,20.6249,20.658,21900.0
2006-11-30 14:20:00,31.25,31.3,31.24,31.29,25000.0,20.658,20.691,20.6513,20.6844,25000.0
2006-11-30 14:30:00,31.3,31.4,31.29,31.4,28800.0,20.691,20.7571,20.6844,20.7571,28800.0
2006-11-30 14:40:00,31.39,31.42,31.33,31.42,44200.0,20.7505,20.7703,20.7108,20.7703,44200.0
2006-11-30 14:50:00,31.41,31.44,31.4,31.42,27400.0,20.7637,20.7836,20.7571,20.7703,27400.0
2006-11-30 15:00:00,31.42,31.44,31.38,31.44,16500.0,20.7703,20.7836,20.7439,20.7836,16500.0
2006-11-30 15:10:00,31.45,31.47,31.43,31.46,34100.0,20.7902,20.8034,20.7769,20.7968,34100.0
2006-11-30 15:20:00,31.46,31.53,31.45,31.53,43300.0,20.7968,20.843,20.7902,20.843,43300.0
2006-11-30 15:30:00,31.52,31.54,31.5,31.51,70900.0,20.8364,20.8497,20.8232,20.8298,70900.0
2006-11-30 15:40:00,31.52,31.52,31.46,31.48,73100.0,20.8364,20.8364,20.7968,20.81,73100.0
2006-11-30 15:50:00,31.48,31.48,31.43,31.44,83400.0,20.81,20.81,20.7769,20.7836,83400.0
2006-12-01 09:30:00,31.38,31.44,31.33,31.38,60200.0,20.7439,20.7836,20.7108,20.7439,60200.0
2006-12-01 09:40:00,31.37,31.4,31.36,31.4,14600.0,20.7373,20.7571,20.7307,20.7571,14600.0
2006-12-01 09:50:00,31.39,31.41,31.35,31.36,12900.0,20.7505,20.7637,20.7241,20.7307,12900.0
2006-12-01 10:00:00,31.35,31.35,31.26,31.28,39500.0,20.7241,20.7241,20.6646,20.6778,39500.0
2006-12-01 10:10:00,31.3,31.32,31.26,31.26,26600.0,20.691,20.7042,20.6646,20.6646,26600.0
2006-12-01 10:20:00,31.27,31.29,31.15,31.17,234800.0,20.6712,20.6844,20.5918,20.6051,234800.0
2006-12-01 10:30:00,31.17,31.17,31.14,31.16,130700.0,20.6051,20.6051,20.5852,20.5985,130700.0
2006-12-01 10:40:00,31.17,31.18,31.12,31.18,22400.0,20.6051,20.6117,20.572,20.6117,22400.0
2006-12-01 10:50:00,31.17,31.23,31.16,31.23,41100.0,20.6051,20.6447,20.5985,20.6447,41100.0
2006-12-01 11:00:00,31.23,31.27,31.21,31.27,31900.0,20.6447,20.6712,20.6315,20.6712,31900.0
2006-12-01 11:10:00,31.27,31.29,31.26,31.26,21700.0,20.6712,20.6844,20.6646,20.6646,21700.0
2006-12-01 11:20:00,31.26,31.27,31.18,31.18,15800.0,20.6646,20.6712,20.6117,20.6117,15800.0
2006-12-01 11:30:00,31.18,31.22,31.14,31.21,21800.0,20.6117,20.6381,20.5852,20.6315,21800.0
2006-12-01 11:40:00,31.22,31.24,31.15,31.23,20700.0,20.6381,20.6513,20.5918,20.6447,20700.0
2006-12-01 11:50:00,31.23,31.28,31.21,31.27,26800.0,20.6447,20.6778,20.6315,20.6712,26800.0
2006-12-01 12:00:00,31.27,31.28,31.13,31.18,98500.0,20.6712,20.6778,20.5786,20.6117,98500.0
2006-12-01 12:10:00,31.19,31.2,31.16,31.18,34500.0,20.6183,20.6249,20.5985,20.6117,34500.0
2006-12-01 12:20:00,31.18,31.18,31.15,31.18,12800.0,20.6117,20.6117,20.5918,20.6117,12800.0
2006-12-01 12:30:00,31.18,31.18,31.11,31.12,16200.0,20.6117,20.6117,20.5654,20.572,16200.0
2006-12-01 12:40:00,31.11,31.16,31.09,31.13,13200.0,20.5654,20.5985,20.5522,20.5786,13200.0
2006-12-01 12:50:00,31.13,31.14,31.11,31.14,17400.0,20.5786,20.5852,20.5654,20.5852,17400.0
2006-12-01 13:00:00,31.12,31.13,31.0,31.02,38400.0,20.572,20.5786,20.4927,20.5059,38400.0
2006-12-01 13:10:00,31.02,31.1,31.02,31.08,14800.0,20.5059,20.5588,20.5059,20.5456,14800.0
2006-12-01 13:20:00,31.09,31.1,31.02,31.04,10300.0,20.5522,20.5588,20.5059,20.5191,10300.0
2006-12-01 13:30:00,31.05,31.07,31.01,31.03,16000.0,20.5257,20.539,20.4993,20.5125,16000.0
2006-12-01 13:40:00,31.04,31.07,31.03,31.05,43600.0,20.5191,20.539,20.5125,20.5257,43600.0
2006-12-01 13:50:00,31.05,31.08,31.02,31.08,300000.0,20.5257,20.5456,20.5059,20.5456,300000.0
2006-12-01 14:00:00,31.08,31.1,31.0,31.08,34200.0,20.5456,20.5588,20.4927,20.5456,34200.0
2006-12-01 14:10:00,31.08,31.11,31.05,31.05,33300.0,20.5456,20.5654,20.5257,20.5257,33300.0
2006-12-01 14:20:00,31.06,31.12,31.06,31.07,25000.0,20.5324,20.572,20.5324,20.539,25000.0
2006-12-01 14:30:00,31.07,31.1,31.02,31.03,26200.0,20.539,20.5588,20.5059,20.5125,26200.0
2006-12-01 14:40:00,31.03,31.06,31.02,31.05,19900.0,20.5125,20.5324,20.5059,20.5257,19900.0
2006-12-01 14:50:00,31.05,31.1,31.0,31.09,558500.0,20.5257,20.5588,20.4927,20.5522,558500.0
2006-12-01 15:00:00,31.08,31.15,31.08,31.14,19900.0,20.5456,20.5918,20.5456,20.5852,19900.0
2006-12-01 15:10:00,31.13,31.13,31.05,31.07,19200.0,20.5786,20.5786,20.5257,20.539,19200.0
2006-12-01 15:20:00,31.08,31.15,31.08,31.14,27700.0,20.5456,20.5918,20.5456,20.5852,27700.0
2006-12-01 15:30:00,31.15,31.17,31.06,31.08,52900.0,20.5918,20.6051,20.5324,20.5456,52900.0
2006-12-01 15:40:00,31.08,31.13,31.06,31.1,100200.0,20.5456,20.5786,20.5324,20.5588,100200.0
2006-12-01 15:50:00,31.11,31.17,31.1,31.17,92400.0,20.5654,20.6051,20.5588,20.6051,92400.0
2006-12-04 09:30:00,31.3,31.51,31.24,31.51,60000.0,20.691,20.8298,20.6513,20.8298,60000.0
2006-12-04 09:40:00,31.58,31.6,31.39,31.5,70600.0,20.8761,20.8893,20.7505,20.8232,70600.0
2006-12-04 09:50:00,31.51,31.59,31.38,31.57,69200.0,20.8298,20.8827,20.7439,20.8695,69200.0
2006-12-04 10:00:00,31.55,31.7,31.55,31.66,41600.0,20.8563,20.9554,20.8563,20.929,41600.0
2006-12-04 10:10:00,31.67,31.67,31.53,31.57,14400.0,20.9356,20.9356,20.843,20.8695,14400.0
2006-12-04 10:20:00,31.57,31.62,31.56,31.62,20600.0,20.8695,20.9025,20.8629,20.9025,20600.0
2006-12-04 10:30:00,31.62,31.7,31.6,31.6,18900.0,20.9025,20.9554,20.8893,20.8893,18900.0
2006-12-04 10:40:00,31.6,31.61,31.53,31.54,17900.0,20.8893,20.8959,20.843,20.8497,17900.0
2006-12-04 10:50:00,31.55,31.6,31.52,31.56,22200.0,20.8563,20.8893,20.8364,20.8629,22200.0
2006-12-04 11:00:00,31.57,31.67,31.56,31.67,29900.0,20.8695,20.9356,20.8629,20.9356,29900.0
2006-12-04 11:10:00,31.65,31.67,31.59,31.63,55900.0,20.9224,20.9356,20.8827,20.9092,55900.0
2006-12-04 11:20:00,31.63,31.69,31.58,31.59,35800.0,20.9092,20.9488,20.8761,20.8827,35800.0
2006-12-04 11:30:00,31.57,31.61,31.55,31.6,20900.0,20.8695,20.8959,20.8563,20.8893,20900.0
2006-12-04 11:40:00,31.6,31.61,31.59,31.59,15000.0,20.8893,20.8959,20.8827,20.8827,15000.0
2006-12-04 11:50:00,31.59,31.65,31.58,31.65,13200.0,20.8827,20.9224,20.8761,20.9224,13200.0
2006-12-04 12:00:00,31.66,31.67,31.6,31.62,18600.0,20.929,20.9356,20.8893,20.9025,18600.0
2006-12-04 12:10:00,31.6,31.65,31.6,31.63,12900.0,20.8893,20.9224,20.8893,20.9092,12900.0
2006-12-04 12:20:00,31.64,31.64,31.6,31.6,15200.0,20.9158,20.9158,20.8893,20.8893,15200.0
2006-12-04 12:30:00,31.6,31.65,31.6,31.65,27100.0,20.8893,20.9224,20.8893,20.9224,27100.0
2006-12-04 12:40:00,31.65,31.65,31.6,31.62,18100.0,20.9224,20.9224,20.8893,20.9025,18100.0
2006-12-04 12:50:00,31.62,31.68,31.62,31.67,30500.0,20.9025,20.9422,20.9025,20.9356,30500.0
2006-12-04 13:00:00,31.67,31.69,31.63,31.66,12800.0,20.9356,20.9488,20.9092,20.929,12800.0
2006-12-04 13:10:00,31.67,31.67,31.62,31.64,9800.0,20.9356,20.9356,20.9025,20.9158,9800.0
2006-12-04 13:20:00,31.63,31.66,31.62,31.65,23500.0,20.9092,20.929,20.9025,20.9224,23500.0
2006-12-04 13:30:00,31.66,31.7,31.64,31.7,18300.0,20.929,20.9554,20.9158,20.9554,18300.0
2006-12-04 13:40:00,31.69,31.75,31.69,31.74,34900.0,20.9488,20.9885,20.9488,20.9819,34900.0
2006-12-04 13:50:00,31.74,31.75,31.74,31.74,25700.0,20.9819,20.9885,20.9819,20.9819,25700.0
2006-12-04 14:00:00,31.75,31.75,31.72,31.72,25100.0,20.9885,20.9885,20.9686,20.9686,25100.0
2006-12-04 14:10:00,31.73,31.74,31.7,31.7,10700.0,20.9753,20.9819,20.9554,20.9554,10700.0
2006-12-04 14:20:00,31.7,31.71,31.67,31.67,22100.0,20.9554,20.962,20.9356,20.9356,22100.0
2006-12-04 14:30:00,31.68,31.68,31.65,31.66,25200.0,20.9422,20.9422,20.9224,20.929,25200.0
2006-12-04 14:40:00,31.66,31.69,31.65,31.68,35000.0,20.929,20.9488,20.9224,20.9422,35000.0
2006-12-04 14:50:00,31.68,31.75,31.67,31.74,53500.0,20.9422,20.9885,20.9356,20.9819,53500.0
2006-12-04 15:00:00,31.74,31.74,31.68,31.7,29700.0,20.9819,20.9819,20.9422,20.9554,29700.0
2006-12-04 15:10:00,31.68,31.7,31.67,31.68,15500.0,20.9422,20.9554,20.9356,20.9422,15500.0
2006-12-04 15:20:00,31.67,31.67,31.63,31.64,34100.0,20.9356,20.9356,20.9092,20.9158,34100.0
2006-12-04 15:30:00,31.63,31.66,31.63,31.64,57800.0,20.9092,20.929,20.9092,20.9158,57800.0
2006-12-04 15:40:00,31.65,31.66,31.59,31.6,183800.0,20.9224,20.929,20.8827,20.8893,183800.0
2006-12-04 15:50:00,31.61,31.64,31.6,31.64,506700.0,20.8959,20.9158,20.8893,20.9158,506700.0
2006-12-05 09:30:00,31.57,31.62,31.43,31.54,68500.0,20.8695,20.9025,20.7769,20.8497,68500.0
2006-12-05 09:40:00,31.54,31.68,31.53,31.64,63900.0,20.8497,20.9422,20.843,20.9158,63900.0
2006-12-05 09:50:00,31.64,31.75,31.58,31.64,139100.0,20.9158,20.9885,20.8761,20.9158,139100.0
2006-12-05 10:00:00,31.64,31.79,31.64,31.71,35100.0,20.9158,21.0149,20.9158,20.962,35100.0
2006-12-05 10:10:00,31.7,31.79,31.69,31.71,32900.0,20.9554,21.0149,20.9488,20.962,32900.0
2006-12-05 10:20:00,31.7,31.74,31.65,31.65,31800.0,20.9554,20.9819,20.9224,20.9224,31800.0
2006-12-05 10:30:00,31.66,31.7,31.6,31.61,32300.0,20.929,20.9554,20.8893,20.8959,32300.0
2006-12-05 10:40:00,31.61,31.65,31.59,31.63,51300.0,20.8959,20.9224,20.8827,20.9092,51300.0
2006-12-05 10:50:00,31.63,31.63,31.6,31.61,27600.0,20.9092,20.9092,20.8893,20.8959,27600.0
2006-12-05 11:00:00,31.62,31.64,31.54,31.54,37900.0,20.9025,20.9158,20.8497,20.8497,37900.0
2006-12-05 11:10:00,31.53,31.59,31.53,31.57,41100.0,20.843,20.8827,20.843,20.8695,41100.0
2006-12-05 11:20:00,31.57,31.62,31.57,31.6,42100.0,20.8695,20.9025,20.8695,20.8893,42100.0
2006-12-05 11:30:00,31.6,31.65,31.59,31.65,29300.0,20.8893,20.9224,20.8827,20.9224,29300.0
2006-12-05 11:40:00,31.65,31.66,31.63,31.64,13600.0,20.9224,20.929,20.9092,20.9158,13600.0
2006-12-05 11:50:00,31.63,31.65,31.6,31.61,14800.0,20.9092,20.9224,20.8893,20.8959,14800.0
2006-12-05 12:00:00,31.61,31.65,31.61,31.63,22100.0,20.8959,20.9224,20.8959,20.9092,22100.0
2006-12-05 12:10:00,31.64,31.7,31.63,31.68,23600.0,20.9158,20.9554,20.9092,20.9422,23600.0
2006-12-05 12:20:00,31.68,31.69,31.65,31.65,17100.0,20.9422,20.9488,20.9224,20.9224,17100.0
2006-12-05 12:30:00,31.66,31.66,31.61,31.61,21500.0,20.929,20.929,20.8959,20.8959,21500.0
2006-12-05 12:40:00,31.61,31.62,31.54,31.58,23000.0,20.8959,20.9025,20.8497,20.8761,23000.0
2006-12-05 12:50:00,31.58,31.6,31.57,31.58,10900.0,20.8761,20.8893,20.8695,20.8761,10900.0
2006-12-05 13:00:00,31.59,31.59,31.58,31.59,162500.0,20.8827,20.8827,20.8761,20.8827,162500.0
2006-12-05 13:10:00,31.6,31.6,31.58,31.6,42200.0,20.8893,20.8893,20.8761,20.8893,42200.0
2006-12-05 13:20:00,31.59,31.6,31.55,31.59,22700.0,20.8827,20.8893,20.8563,20.8827,22700.0
2006-12-05 13:30:00,31.6,31.6,31.58,31.6,42400.0,20.8893,20.8893,20.8761,20.8893,42400.0
2006-12-05 13:40:00,31.6,31.61,31.59,31.6,38200.0,20.8893,20.8959,20.8827,20.8893,38200.0
2006-12-05 13:50:00,31.6,31.61,31.56,31.6,42300.0,20.8893,20.8959,20.8629,20.8893,42300.0
2006-12-05 14:00:00,31.6,31.64,31.6,31.64,27900.0,20.8893,20.9158,20.8893,20.9158,27900.0
2006-12-05 14:10:00,31.65,31.73,31.63,31.72,40400.0,20.9224,20.9753,20.9092,20.9686,40400.0
2006-12-05 14:20:00,31.73,31.73,31.64,31.66,32800.0,20.9753,20.9753,20.9158,20.929,32800.0
2006-12-05 14:30:00,31.66,31.7,31.66,31.69,24300.0,20.929,20.9554,20.929,20.9488,24300.0
2006-12-05 14:40:00,31.69,31.75,31.68,31.74,42600.0,20.9488,20.9885,20.9422,20.9819,42600.0
2006-12-05 14:50:00,31.74,31.78,31.73,31.75,38500.0,20.9819,21.0083,20.9753,20.9885,38500.0
2006-12-05 15:00:00,31.75,31.78,31.73,31.74,22500.0,20.9885,21.0083,20.9753,20.9819,22500.0
2006-12-05 15:10:00,31.74,31.81,31.72,31.77,40700.0,20.9819,21.0281,20.9686,21.0017,40700.0
2006-12-05 15:20:00,31.77,31.83,31.77,31.81,44400.0,21.0017,21.0414,21.0017,21.0281,44400.0
2006-12-05 15:30:00,31.81,31.85,31.78,31.85,62800.0,21.0281,21.0546,21.0083,21.0546,62800.0
2006-12-05 15:40:00,31.85,31.9,31.82,31.83,83800.0,21.0546,21.0876,21.0348,21.0414,83800.0
2006-12-05 15:50:00,31.83,31.84,31.8,31.84,49300.0,21.0414,21.048,21.0215,21.048,49300.0
2006-12-06 09:30:00,31.89,31.91,31.73,31.73,225400.0,21.081,21.0942,20.9753,20.9753,225400.0
2006-12-06 09:40:00,31.72,31.77,31.71,31.73,56300.0,20.9686,21.0017,20.962,20.9753,56300.0
2006-12-06 09:50:00,31.72,31.79,31.71,31.79,48000.0,20.9686,21.0149,20.962,21.0149,48000.0
2006-12-06 10:00:00,31.79,31.85,31.75,31.78,73200.0,21.0149,21.0546,20.9885,21.0083,73200.0
2006-12-06 10:10:00,31.79,31.95,31.79,31.87,117000.0,21.0149,21.1207,21.0149,21.0678,117000.0
2006-12-06 10:20:00,31.87,31.92,31.8,31.83,75800.0,21.0678,21.1009,21.0215,21.0414,75800.0
2006-12-06 10:30:00,31.83,31.87,31.75,31.75,49400.0,21.0414,21.0678,20.9885,20.9885,49400.0
2006-12-06 10:40:00,31.75,31.8,31.69,31.7,47500.0,20.9885,21.0215,20.9488,20.9554,47500.0
2006-12-06 10:50:00,31.71,31.74,31.69,31.73,168600.0,20.962,20.9819,20.9488,20.9753,168600.0
2006-12-06 11:00:00,31.73,31.74,31.68,31.72,39600.0,20.9753,20.9819,20.9422,20.9686,39600.0
2006-12-06 11:10:00,31.72,31.77,31.72,31.73,37600.0,20.9686,21.0017,20.9686,20.9753,37600.0
2006-12-06 11:20:00,31.73,31.76,31.72,31.75,27200.0,20.9753,20.9951,20.9686,20.9885,27200.0
2006-12-06 11:30:00,31.75,31.84,31.75,31.81,73800.0,20.9885,21.048,20.9885,21.0281,73800.0
2006-12-06 11:40:00,31.81,31.82,31.8,31.82,45800.0,21.0281,21.0348,21.0215,21.0348,45800.0
2006-12-06 11:50:00,31.82,31.82,31.77,31.77,20300.0,21.0348,21.0348,21.0017,21.0017,20300.0
2006-12-06 12:00:00,31.77,31.78,31.73,31.74,35000.0,21.0017,21.0083,20.9753,20.9819,35000.0
2006-12-06 12:10:00,31.74,31.77,31.74,31.75,18400.0,20.9819,21.0017,20.9819,20.9885,18400.0
2006-12-06 12:20:00,31.76,31.76,31.74,31.75,37500.0,20.9951,20.9951,20.9819,20.9885,37500.0
2006-12-06 12:30:00,31.76,31.76,31.74,31.75,39900.0,20.9951,20.9951,20.9819,20.9885,39900.0
2006-12-06 12:40:00,31.74,31.76,31.73,31.73,12600.0,20.9819,20.9951,20.9753,20.9753,12600.0
2006-12-06 12:50:00,31.73,31.74,31.72,31.74,21300.0,20.9753,20.9819,20.9686,20.9819,21300.0
2006-12-06 13:00:00,31.73,31.76,31.72,31.72,15500.0,20.9753,20.9951,20.9686,20.9686,15500.0
2006-12-06 13:10:00,31.72,31.73,31.71,31.72,18400.0,20.9686,20.9753,20.962,20.9686,18400.0
2006-12-06 13:20:00,31.73,31.73,31.7,31.71,20000.0,20.9753,20.9753,20.9554,20.962,20000.0
2006-12-06 13:30:00,31.72,31.72,31.7,31.72,45300.0,20.9686,20.9686,20.9554,20.9686,45300.0
2006-12-06 13:40:00,31.71,31.72,31.7,31.71,11500.0,20.962,20.9686,20.9554,20.962,11500.0
2006-12-06 13:50:00,31.71,31.72,31.7,31.71,15800.0,20.962,20.9686,20.9554,20.962,15800.0
2006-12-06 14:00:00,31.71,31.73,31.7,31.72,35000.0,20.962,20.9753,20.9554,20.9686,35000.0
2006-12-06 14:10:00,31.72,31.73,31.71,31.73,15900.0,20.9686,20.9753,20.962,20.9753,15900.0
2006-12-06 14:20:00,31.73,31.73,31.71,31.71,21000.0,20.9753,20.9753,20.962,20.962,21000.0
2006-12-06 14:30:00,31.71,31.73,31.71,31.72,64300.0,20.962,20.9753,20.962,20.9686,64300.0
2006-12-06 14:40:00,31.72,31.73,31.72,31.73,37000.0,20.9686,20.9753,20.9686,20.9753,37000.0
2006-12-06 14:50:00,31.72,31.74,31.72,31.73,20900.0,20.9686,20.9819,20.9686,20.9753,20900.0
2006-12-06 15:00:00,31.73,31.73,31.71,31.72,21800.0,20.9753,20.9753,20.962,20.9686,21800.0
2006-12-06 15:10:00,31.72,31.74,31.72,31.73,20900.0,20.9686,20.9819,20.9686,20.9753,20900.0
2006-12-06 15:20:00,31.72,31.76,31.72,31.76,28100.0,20.9686,20.9951,20.9686,20.9951,28100.0
2006-12-06 15:30:00,31.75,31.77,31.72,31.74,53400.0,20.9885,21.0017,20.9686,20.9819,53400.0
2006-12-06 15:40:00,31.73,31.85,31.72,31.84,110400.0,20.9753,21.0546,20.9686,21.048,110400.0
2006-12-06 15:50:00,31.84,31.89,31.82,31.87,179400.0,21.048,21.081,21.0348,21.0678,179400.0
2006-12-07 09:30:00,31.55,31.75,31.46,31.55,157200.0,20.8563,20.9885,20.7968,20.8563,157200.0
2006-12-07 09:40:00,31.54,31.7,31.54,31.65,97800.0,20.8497,20.9554,20.8497,20.9224,97800.0
2006-12-07 09:50:00,31.65,31.83,31.65,31.8,101400.0,20.9224,21.0414,20.9224,21.0215,101400.0
2006-12-07 10:00:00,31.8,31.85,31.68,31.74,87400.0,21.0215,21.0546,20.9422,20.9819,87400.0
2006-12-07 10:10:00,31.74,31.8,31.7,31.77,50000.0,20.9819,21.0215,20.9554,21.0017,50000.0
2006-12-07 10:20:00,31.76,31.81,31.72,31.76,32300.0,20.9951,21.0281,20.9686,20.9951,32300.0
2006-12-07 10:30:00,31.76,31.85,31.75,31.82,62300.0,20.9951,21.0546,20.9885,21.0348,62300.0
2006-12-07 10:40:00,31.81,31.9,31.8,31.88,69300.0,21.0281,21.0876,21.0215,21.0744,69300.0
2006-12-07 10:50:00,31.89,31.93,31.82,31.85,91200.0,21.081,21.1075,21.0348,21.0546,91200.0
2006-12-07 11:00:00,31.85,31.87,31.75,31.75,71600.0,21.0546,21.0678,20.9885,20.9885,71600.0
2006-12-07 11:10:00,31.75,31.79,31.71,31.71,57600.0,20.9885,21.0149,20.962,20.962,57600.0
2006-12-07 11:20:00,31.7,31.75,31.68,31.7,74200.0,20.9554,20.9885,20.9422,20.9554,74200.0
2006-12-07 11:30:00,31.7,31.79,31.69,31.77,234000.0,20.9554,21.0149,20.9488,21.0017,234000.0
2006-12-07 11:40:00,31.77,31.77,31.73,31.77,49500.0,21.0017,21.0017,20.9753,21.0017,49500.0
2006-12-07 11:50:00,31.77,31.8,31.75,31.76,43800.0,21.0017,21.0215,20.9885,20.9951,43800.0
2006-12-07 12:00:00,31.77,31.77,31.71,31.71,36200.0,21.0017,21.0017,20.962,20.962,36200.0
2006-12-07 12:10:00,31.71,31.72,31.67,31.72,150100.0,20.962,20.9686,20.9356,20.9686,150100.0
2006-12-07 12:20:00,31.72,31.72,31.69,31.7,16100.0,20.9686,20.9686,20.9488,20.9554,16100.0
2006-12-07 12:30:00,31.7,31.85,31.69,31.83,40500.0,20.9554,21.0546,20.9488,21.0414,40500.0
2006-12-07 12:40:00,31.84,31.94,31.84,31.94,45100.0,21.048,21.1141,21.048,21.1141,45100.0
2006-12-07 12:50:00,31.92,32.0,31.91,31.98,83100.0,21.1009,21.1537,21.0942,21.1405,83100.0
2006-12-07 13:00:00,31.98,32.03,31.95,32.0,212600.0,21.1405,21.1736,21.1207,21.1537,212600.0
2006-12-07 13:10:00,32.0,32.01,31.99,31.99,111700.0,21.1537,21.1604,21.1471,21.1471,111700.0
2006-12-07 13:20:00,31.99,32.07,31.98,32.07,69700.0,21.1471,21.2,21.1405,21.2,69700.0
2006-12-07 13:30:00,32.08,32.08,32.0,32.02,56600.0,21.2066,21.2066,21.1537,21.167,56600.0
2006-12-07 13:40:00,32.02,32.04,32.0,32.02,42600.0,21.167,21.1802,21.1537,21.167,42600.0
2006-12-07 13:50:00,32.02,32.05,32.01,32.04,56100.0,21.167,21.1868,21.1604,21.1802,56100.0
2006-12-07 14:00:00,32.04,32.04,31.71,31.72,264200.0,21.1802,21.1802,20.962,20.9686,264200.0
2006-12-07 14:10:00,31.74,31.87,31.72,31.8,247100.0,20.9819,21.0678,20.9686,21.0215,247100.0
2006-12-07 14:20:00,31.8,31.81,31.76,31.78,87100.0,21.0215,21.0281,20.9951,21.0083,87100.0
2006-12-07 14:30:00,31.78,31.83,31.76,31.8,101200.0,21.0083,21.0414,20.9951,21.0215,101200.0
2006-12-07 14:40:00,31.8,31.86,31.79,31.86,88100.0,21.0215,21.0612,21.0149,21.0612,88100.0
2006-12-07 14:50:00,31.86,31.91,31.84,31.9,97600.0,21.0612,21.0942,21.048,21.0876,97600.0
2006-12-07 15:00:00,31.9,31.93,31.87,31.9,146000.0,21.0876,21.1075,21.0678,21.0876,146000.0
2006-12-07 15:10:00,31.91,31.96,31.8,31.89,182200.0,21.0942,21.1273,21.0215,21.081,182200.0
2006-12-07 15:20:00,31.88,31.89,31.83,31.88,73000.0,21.0744,21.081,21.0414,21.0744,73000.0
2006-12-07 15:30:00,31.88,31.96,31.87,31.93,81100.0,21.0744,21.1273,21.0678,21.1075,81100.0
2006-12-07 15:40:00,31.93,31.95,31.9,31.9,82200.0,21.1075,21.1207,21.0876,21.0876,82200.0
2006-12-07 15:50:00,31.9,31.9,31.81,31.83,99800.0,21.0876,21.0876,21.0281,21.0414,99800.0
2006-12-08 09:30:00,31.89,31.89,31.75,31.85,70000.0,21.081,21.081,20.9885,21.0546,70000.0
2006-12-08 09:40:00,31.86,31.95,31.82,31.83,30700.0,21.0612,21.1207,21.0348,21.0414,30700.0
2006-12-08 09:50:00,31.82,31.82,31.59,31.65,52600.0,21.0348,21.0348,20.8827,20.9224,52600.0
2006-12-08 10:00:00,31.65,31.68,31.59,31.64,68600.0,20.9224,20.9422,20.8827,20.9158,68600.0
2006-12-08 10:10:00,31.64,31.7,31.62,31.66,42700.0,20.9158,20.9554,20.9025,20.929,42700.0
2006-12-08 10:20:00,31.66,31.67,31.6,31.64,33800.0,20.929,20.9356,20.8893,20.9158,33800.0
2006-12-08 10:30:00,31.64,31.64,31.53,31.53,36200.0,20.9158,20.9158,20.843,20.843,36200.0
2006-12-08 10:40:00,31.53,31.59,31.52,31.58,19600.0,20.843,20.8827,20.8364,20.8761,19600.0
2006-12-08 10:50:00,31.58,31.6,31.53,31.53,28100.0,20.8761,20.8893,20.843,20.843,28100.0
2006-12-08 11:00:00,31.54,31.57,31.52,31.55,31000.0,20.8497,20.8695,20.8364,20.8563,31000.0
2006-12-08 11:10:00,31.55,31.55,31.49,31.49,236400.0,20.8563,20.8563,20.8166,20.8166,236400.0
2006-12-08 11:20:00,31.49,31.54,31.48,31.52,81500.0,20.8166,20.8497,20.81,20.8364,81500.0
2006-12-08 11:30:00,31.52,31.53,31.45,31.47,70200.0,20.8364,20.843,20.7902,20.8034,70200.0
2006-12-08 11:40:00,31.47,31.49,31.46,31.47,33800.0,20.8034,20.8166,20.7968,20.8034,33800.0
2006-12-08 11:50:00,31.47,31.49,31.4,31.45,81400.0,20.8034,20.8166,20.7571,20.7902,81400.0
2006-12-08 12:00:00,31.45,31.46,31.44,31.46,73100.0,20.7902,20.7968,20.7836,20.7968,73100.0
2006-12-08 12:10:00,31.46,31.47,31.43,31.44,38900.0,20.7968,20.8034,20.7769,20.7836,38900.0
2006-12-08 12:20:00,31.44,31.44,31.4,31.41,34900.0,20.7836,20.7836,20.7571,20.7637,34900.0
2006-12-08 12:30:00,31.4,31.42,31.36,31.36,70600.0,20.7571,20.7703,20.7307,20.7307,70600.0
2006-12-08 12:40:00,31.37,31.4,31.36,31.39,37400.0,20.7373,20.7571,20.7307,20.7505,37400.0
2006-12-08 12:50:00,31.4,31.41,31.37,31.39,106800.0,20.7571,20.7637,20.7373,20.7505,106800.0
2006-12-08 13:00:00,31.4,31.41,31.38,31.39,54000.0,20.7571,20.7637,20.7439,20.7505,54000.0
2006-12-08 13:10:00,31.4,31.42,31.39,31.39,75600.0,20.7571,20.7703,20.7505,20.7505,75600.0
2006-12-08 13:20:00,31.4,31.4,31.35,31.37,41600.0,20.7571,20.7571,20.7241,20.7373,41600.0
2006-12-08 13:30:00,31.37,31.42,31.37,31.42,29400.0,20.7373,20.7703,20.7373,20.7703,29400.0
2006-12-08 13:40:00,31.42,31.46,31.4,31.4,51600.0,20.7703,20.7968,20.7571,20.7571,51600.0
2006-12-08 13:50:00,31.4,31.4,31.35,31.39,32000.0,20.7571,20.7571,20.7241,20.7505,32000.0
2006-12-08 14:00:00,31.4,31.4,31.37,31.39,25300.0,20.7571,20.7571,20.7373,20.7505,25300.0
2006-12-08 14:10:00,31.4,31.41,31.39,31.39,36800.0,20.7571,20.7637,20.7505,20.7505,36800.0
2006-12-08 14:20:00,31.39,31.4,31.36,31.39,52800.0,20.7505,20.7571,20.7307,20.7505,52800.0
2006-12-08 14:30:00,31.39,31.42,31.38,31.38,103500.0,20.7505,20.7703,20.7439,20.7439,103500.0
2006-12-08 14:40:00,31.39,31.42,31.38,31.4,71900.0,20.7505,20.7703,20.7439,20.7571,71900.0
2006-12-08 14:50:00,31.41,31.44,31.39,31.43,37200.0,20.7637,20.7836,20.7505,20.7769,37200.0
2006-12-08 15:00:00,31.42,31.43,31.37,31.43,89900.0,20.7703,20.7769,20.7373,20.7769,89900.0
2006-12-08 15:10:00,31.43,31.43,31.39,31.4,44400.0,20.7769,20.7769,20.7505,20.7571,44400.0
2006-12-08 15:20:00,31.4,31.42,31.39,31.42,65400.0,20.7571,20.7703,20.7505,20.7703,65400.0
2006-12-08 15:30:00,31.42,31.54,31.41,31.54,120800.0,20.7703,20.8497,20.7637,20.8497,120800.0
2006-12-08 15:40:00,31.54,31.56,31.4,31.41,162600.0,20.8497,20.8629,20.7571,20.7637,162600.0
2006-12-08 15:50:00,31.41,31.43,31.37,31.43,157600.0,20.7637,20.7769,20.7373,20.7769,157600.0
2006-12-11 09:30:00,31.35,31.4,31.29,31.29,85800.0,20.7241,20.7571,20.6844,20.6844,85800.0
2006-12-11 09:40:00,31.3,31.35,31.25,31.31,24900.0,20.691,20.7241,20.658,20.6976,24900.0
2006-12-11 09:50:00,31.32,31.34,31.3,31.33,29200.0,20.7042,20.7174,20.691,20.7108,29200.0
2006-12-11 10:00:00,31.33,31.33,31.24,31.27,136000.0,20.7108,20.7108,20.6513,20.6712,136000.0
2006-12-11 10:10:00,31.26,31.3,31.24,31.28,58800.0,20.6646,20.691,20.6513,20.6778,58800.0
2006-12-11 10:20:00,31.28,31.29,31.25,31.27,31800.0,20.6778,20.6844,20.658,20.6712,31800.0
2006-12-11 10:30:00,31.28,31.28,31.22,31.25,51100.0,20.6778,20.6778,20.6381,20.658,51100.0
2006-12-11 10:40:00,31.26,31.27,31.24,31.25,27900.0,20.6646,20.6712,20.6513,20.658,27900.0
2006-12-11 10:50:00,31.25,31.26,31.24,31.25,33600.0,20.658,20.6646,20.6513,20.658,33600.0
2006-12-11 11:00:00,31.25,31.33,31.25,31.33,51800.0,20.658,20.7108,20.658,20.7108,51800.0
2006-12-11 11:10:00,31.32,31.33,31.3,31.3,66500.0,20.7042,20.7108,20.691,20.691,66500.0
2006-12-11 11:20:00,31.3,31.3,31.25,31.25,43400.0,20.691,20.691,20.658,20.658,43400.0
2006-12-11 11:30:00,31.25,31.27,31.24,31.26,96000.0,20.658,20.6712,20.6513,20.6646,96000.0
2006-12-11 11:40:00,31.25,31.27,31.24,31.24,20500.0,20.658,20.6712,20.6513,20.6513,20500.0
2006-12-11 11:50:00,31.25,31.25,31.22,31.24,46500.0,20.658,20.658,20.6381,20.6513,46500.0
2006-12-11 12:00:00,31.23,31.25,31.18,31.18,64900.0,20.6447,20.658,20.6117,20.6117,64900.0
2006-12-11 12:10:00,31.18,31.2,31.15,31.16,91300.0,20.6117,20.6249,20.5918,20.5985,91300.0
2006-12-11 12:20:00,31.15,31.18,31.11,31.16,64900.0,20.5918,20.6117,20.5654,20.5985,64900.0
2006-12-11 12:30:00,31.15,31.16,31.11,31.15,15200.0,20.5918,20.5985,20.5654,20.5918,15200.0
2006-12-11 12:40:00,31.14,31.14,31.11,31.13,33100.0,20.5852,20.5852,20.5654,20.5786,33100.0
2006-12-11 12:50:00,31.13,31.15,31.12,31.15,19700.0,20.5786,20.5918,20.572,20.5918,19700.0
2006-12-11 13:00:00,31.15,31.17,31.15,31.16,10100.0,20.5918,20.6051,20.5918,20.5985,10100.0
2006-12-11 13:10:00,31.16,31.2,31.16,31.19,24600.0,20.5985,20.6249,20.5985,20.6183,24600.0
2006-12-11 13:20:00,31.2,31.22,31.19,31.2,51300.0,20.6249,20.6381,20.6183,20.6249,51300.0
2006-12-11 13:30:00,31.2,31.24,31.18,31.24,24100.0,20.6249,20.6513,20.6117,20.6513,24100.0
2006-12-11 13:40:00,31.23,31.24,31.18,31.19,35300.0,20.6447,20.6513,20.6117,20.6183,35300.0
2006-12-11 13:50:00,31.19,31.19,31.16,31.19,43200.0,20.6183,20.6183,20.5985,20.6183,43200.0
2006-12-11 14:00:00,31.19,31.19,31.17,31.19,16700.0,20.6183,20.6183,20.6051,20.6183,16700.0
2006-12-11 14:10:00,31.19,31.19,31.17,31.17,39000.0,20.6183,20.6183,20.6051,20.6051,39000.0
2006-12-11 14:20:00,31.17,31.17,31.11,31.11,58800.0,20.6051,20.6051,20.5654,20.5654,58800.0
2006-12-11 14:30:00,31.12,31.13,31.1,31.12,110400.0,20.572,20.5786,20.5588,20.572,110400.0
2006-12-11 14:40:00,31.12,31.12,31.07,31.1,80600.0,20.572,20.572,20.539,20.5588,80600.0
2006-12-11 14:50:00,31.1,31.12,31.07,31.08,63000.0,20.5588,20.572,20.539,20.5456,63000.0
2006-12-11 15:00:00,31.09,31.11,31.06,31.11,44200.0,20.5522,20.5654,20.5324,20.5654,44200.0
2006-12-11 15:10:00,31.1,31.18,31.1,31.18,47600.0,20.5588,20.6117,20.5588,20.6117,47600.0
2006-12-11 15:20:00,31.18,31.24,31.18,31.24,54500.0,20.6117,20.6513,20.6117,20.6513,54500.0
2006-12-11 15:30:00,31.24,31.25,31.21,31.23,80500.0,20.6513,20.658,20.6315,20.6447,80500.0
2006-12-11 15:40:00,31.23,31.24,31.17,31.2,64100.0,20.6447,20.6513,20.6051,20.6249,64100.0
2006-12-11 15:50:00,31.2,31.2,31.14,31.17,143000.0,20.6249,20.6249,20.5852,20.6051,143000.0
2006-12-12 09:30:00,31.04,31.18,31.0,31.17,78700.0,20.5191,20.6117,20.4927,20.6051,78700.0
2006-12-12 09:40:00,31.18,31.19,31.07,31.08,32700.0,20.6117,20.6183,20.539,20.5456,32700.0
2006-12-12 09:50:00,31.1,31.15,31.05,31.09,40400.0,20.5588,20.5918,20.5257,20.5522,40400.0
2006-12-12 10:00:00,31.09,31.09,31.01,31.03,59600.0,20.5522,20.5522,20.4993,20.5125,59600.0
2006-12-12 10:10:00,31.03,31.09,31.03,31.09,36600.0,20.5125,20.5522,20.5125,20.5522,36600.0
2006-12-12 10:20:00,31.09,31.1,31.05,31.07,35700.0,20.5522,20.5588,20.5257,20.539,35700.0
2006-12-12 10:30:00,31.07,31.12,31.03,31.09,122100.0,20.539,20.572,20.5125,20.5522,122100.0
2006-12-12 10:40:00,31.08,31.11,30.99,31.05,223100.0,20.5456,20.5654,20.4861,20.5257,223100.0
2006-12-12 10:50:00,31.06,31.09,31.04,31.06,64500.0,20.5324,20.5522,20.5191,20.5324,64500.0
2006-12-12 11:00:00,31.07,31.13,31.02,31.03,96200.0,20.539,20.5786,20.5059,20.5125,96200.0
2006-12-12 11:10:00,31.03,31.11,31.03,31.08,51400.0,20.5125,20.5654,20.5125,20.5456,51400.0
2006-12-12 11:20:00,31.07,31.07,31.0,31.02,50000.0,20.539,20.539,20.4927,20.5059,50000.0
2006-12-12 11:30:00,31.02,31.06,31.02,31.04,77800.0,20.5059,20.5324,20.5059,20.5191,77800.0
2006-12-12 11:40:00,31.05,31.07,31.0,31.06,74900.0,20.5257,20.539,20.4927,20.5324,74900.0
2006-12-12 11:50:00,31.06,31.07,31.0,31.02,43800.0,20.5324,20.539,20.4927,20.5059,43800.0
2006-12-12 12:00:00,31.02,31.07,31.02,31.06,33000.0,20.5059,20.539,20.5059,20.5324,33000.0
2006-12-12 12:10:00,31.06,31.06,30.98,31.0,56000.0,20.5324,20.5324,20.4795,20.4927,56000.0
2006-12-12 12:20:00,31.0,31.0,30.9,30.94,65000.0,20.4927,20.4927,20.4266,20.453,65000.0
2006-12-12 12:30:00,30.94,30.95,30.91,30.95,37100.0,20.453,20.4596,20.4332,20.4596,37100.0
2006-12-12 12:40:00,30.95,30.98,30.93,30.97,28000.0,20.4596,20.4795,20.4464,20.4729,28000.0
2006-12-12 12:50:00,30.97,31.0,30.95,30.99,17600.0,20.4729,20.4927,20.4596,20.4861,17600.0
2006-12-12 13:00:00,30.99,31.01,30.97,30.99,25100.0,20.4861,20.4993,20.4729,20.4861,25100.0
2006-12-12 13:10:00,30.98,31.0,30.98,31.0,17300.0,20.4795,20.4927,20.4795,20.4927,17300.0
2006-12-12 13:20:00,30.99,31.0,30.98,31.0,15000.0,20.4861,20.4927,20.4795,20.4927,15000.0
2006-12-12 13:30:00,30.99,31.05,30.99,31.02,42300.0,20.4861,20.5257,20.4861,20.5059,42300.0
2006-12-12 13:40:00,31.02,31.02,30.99,30.99,22500.0,20.5059,20.5059,20.4861,20.4861,22500.0
2006-12-12 13:50:00,30.99,31.01,30.99,31.01,21700.0,20.4861,20.4993,20.4861,20.4993,21700.0
2006-12-12 14:00:00,31.01,31.05,31.0,31.0,63500.0,20.4993,20.5257,20.4927,20.4927,63500.0
2006-12-12 14:10:00,31.01,31.04,30.95,31.03,73900.0,20.4993,20.5191,20.4596,20.5125,73900.0
2006-12-12 14:20:00,31.02,31.08,31.0,31.05,50900.0,20.5059,20.5456,20.4927,20.5257,50900.0
2006-12-12 14:30:00,31.04,31.09,30.96,30.97,87600.0,20.5191,20.5522,20.4662,20.4729,87600.0
2006-12-12 14:40:00,30.97,31.02,30.97,30.97,67900.0,20.4729,20.5059,20.4729,20.4729,67900.0
2006-12-12 14:50:00,30.97,31.01,30.97,31.01,50100.0,20.4729,20.4993,20.4729,20.4993,50100.0
2006-12-12 15:00:00,31.0,31.03,30.98,31.02,47000.0,20.4927,20.5125,20.4795,20.5059,47000.0
2006-12-12 15:10:00,31.01,31.03,30.99,30.99,58300.0,20.4993,20.5125,20.4861,20.4861,58300.0
2006-12-12 15:20:00,30.99,31.01,30.98,30.99,52600.0,20.4861,20.4993,20.4795,20.4861,52600.0
2006-12-12 15:30:00,30.99,31.02,30.95,31.0,99600.0,20.4861,20.5059,20.4596,20.4927,99600.0
2006-12-12 15:40:00,31.0,31.01,30.96,31.0,70900.0,20.4927,20.4993,20.4662,20.4927,70900.0
2006-12-12 15:50:00,31.0,31.03,30.97,31.03,96700.0,20.4927,20.5125,20.4729,20.5125,96700.0
2006-12-13 09:30:00,31.1,31.21,30.87,31.04,89100.0,20.5588,20.6315,20.4068,20.5191,89100.0
2006-12-13 09:40:00,31.05,31.09,30.95,31.03,45500.0,20.5257,20.5522,20.4596,20.5125,45500.0
2006-12-13 09:50:00,31.04,31.1,30.99,31.0,41500.0,20.5191,20.5588,20.4861,20.4927,41500.0
2006-12-13 10:00:00,31.0,31.06,30.92,30.92,117500.0,20.4927,20.5324,20.4398,20.4398,117500.0
2006-12-13 10:10:00,30.93,30.93,30.81,30.86,64800.0,20.4464,20.4464,20.3671,20.4001,64800.0
2006-12-13 10:20:00,30.86,30.86,30.77,30.81,62000.0,20.4001,20.4001,20.3406,20.3671,62000.0
2006-12-13 10:30:00,30.82,30.82,30.65,30.68,114900.0,20.3737,20.3737,20.2613,20.2812,114900.0
2006-12-13 10:40:00,30.68,30.7,30.62,30.64,49300.0,20.2812,20.2944,20.2415,20.2547,49300.0
2006-12-13 10:50:00,30.64,30.71,30.61,30.7,44600.0,20.2547,20.301,20.2349,20.2944,44600.0
2006-12-13 11:00:00,30.71,30.73,30.67,30.7,84400.0,20.301,20.3142,20.2745,20.2944,84400.0
2006-12-13 11:10:00,30.67,30.69,30.62,30.64,61100.0,20.2745,20.2878,20.2415,20.2547,61100.0
2006-12-13 11:20:00,30.64,30.7,30.64,30.69,58800.0,20.2547,20.2944,20.2547,20.2878,58800.0
2006-12-13 11:30:00,30.7,30.71,30.67,30.7,56300.0,20.2944,20.301,20.2745,20.2944,56300.0
2006-12-13 11:40:00,30.7,30.72,30.68,30.72,30300.0,20.2944,20.3076,20.2812,20.3076,30300.0
2006-12-13 11:50:00,30.72,30.73,30.66,30.68,28800.0,20.3076,20.3142,20.2679,20.2812,28800.0
2006-12-13 12:00:00,30.67,30.68,30.65,30.67,33700.0,20.2745,20.2812,20.2613,20.2745,33700.0
2006-12-13 12:10:00,30.67,30.68,30.63,30.64,31600.0,20.2745,20.2812,20.2481,20.2547,31600.0
2006-12-13 12:20:00,30.65,30.68,30.6,30.67,48800.0,20.2613,20.2812,20.2283,20.2745,48800.0
2006-12-13 12:30:00,30.68,30.68,30.6,30.62,54600.0,20.2812,20.2812,20.2283,20.2415,54600.0
2006-12-13 12:40:00,30.61,30.63,30.58,30.6,47700.0,20.2349,20.2481,20.215,20.2283,47700.0
2006-12-13 12:50:00,30.6,30.61,30.56,30.56,30400.0,20.2283,20.2349,20.2018,20.2018,30400.0
2006-12-13 13:00:00,30.56,30.62,30.56,30.61,49800.0,20.2018,20.2415,20.2018,20.2349,49800.0
2006-12-13 13:10:00,30.62,30.63,30.57,30.59,53500.0,20.2415,20.2481,20.2084,20.2217,53500.0
2006-12-13 13:20:00,30.59,30.6,30.54,30.55,33100.0,20.2217,20.2283,20.1886,20.1952,33100.0
2006-12-13 13:30:00,30.56,30.58,30.53,30.55,54100.0,20.2018,20.215,20.182,20.1952,54100.0
2006-12-13 13:40:00,30.55,30.57,30.49,30.51,108700.0,20.1952,20.2084,20.1556,20.1688,108700.0
2006-12-13 13:50:00,30.51,30.56,30.46,30.54,67300.0,20.1688,20.2018,20.1357,20.1886,67300.0
2006-12-13 14:00:00,30.54,30.59,30.52,30.59,49300.0,20.1886,20.2217,20.1754,20.2217,49300.0
2006-12-13 14:10:00,30.57,30.6,30.52,30.54,57300.0,20.2084,20.2283,20.1754,20.1886,57300.0
2006-12-13 14:20:00,30.53,30.54,30.5,30.5,40000.0,20.182,20.1886,20.1622,20.1622,40000.0
2006-12-13 14:30:00,30.5,30.51,30.46,30.5,64700.0,20.1622,20.1688,20.1357,20.1622,64700.0
2006-12-13 14:40:00,30.5,30.56,30.49,30.53,70000.0,20.1622,20.2018,20.1556,20.182,70000.0
2006-12-13 14:50:00,30.53,30.54,30.45,30.46,70400.0,20.182,20.1886,20.1291,20.1357,70400.0
2006-12-13 15:00:00,30.45,30.47,30.42,30.43,69500.0,20.1291,20.1423,20.1093,20.1159,69500.0
2006-12-13 15:10:00,30.43,30.47,30.42,30.44,81700.0,20.1159,20.1423,20.1093,20.1225,81700.0
2006-12-13 15:20:00,30.44,30.5,30.41,30.49,81700.0,20.1225,20.1622,20.1027,20.1556,81700.0
2006-12-13 15:30:00,30.5,30.56,30.46,30.56,143800.0,20.1622,20.2018,20.1357,20.2018,143800.0
2006-12-13 15:40:00,30.56,30.6,30.55,30.58,111600.0,20.2018,20.2283,20.1952,20.215,111600.0
2006-12-13 15:50:00,30.59,30.63,30.56,30.6,131500.0,20.2217,20.2481,20.2018,20.2283,131500.0
2006-12-14 09:30:00,30.78,30.88,30.71,30.81,84000.0,20.3473,20.4134,20.301,20.3671,84000.0
2006-12-14 09:40:00,30.8,30.96,30.8,30.96,78500.0,20.3605,20.4662,20.3605,20.4662,78500.0
2006-12-14 09:50:00,30.95,31.2,30.9,30.94,174000.0,20.4596,20.6249,20.4266,20.453,174000.0
2006-12-14 10:00:00,30.97,31.13,30.96,31.1,105700.0,20.4729,20.5786,20.4662,20.5588,105700.0
2006-12-14 10:10:00,31.1,31.25,31.08,31.11,81600.0,20.5588,20.658,20.5456,20.5654,81600.0
2006-12-14 10:20:00,31.12,31.18,30.99,31.07,72800.0,20.572,20.6117,20.4861,20.539,72800.0
2006-12-14 10:30:00,31.08,31.15,31.04,31.12,44300.0,20.5456,20.5918,20.5191,20.572,44300.0
2006-12-14 10:40:00,31.13,31.15,31.01,31.05,43000.0,20.5786,20.5918,20.4993,20.5257,43000.0
2006-12-14 10:50:00,31.07,31.15,31.07,31.11,31800.0,20.539,20.5918,20.539,20.5654,31800.0
2006-12-14 11:00:00,31.11,31.16,31.09,31.1,36600.0,20.5654,20.5985,20.5522,20.5588,36600.0
2006-12-14 11:10:00,31.1,31.15,31.03,31.05,34700.0,20.5588,20.5918,20.5125,20.5257,34700.0
2006-12-14 11:20:00,31.06,31.14,31.06,31.12,32500.0,20.5324,20.5852,20.5324,20.572,32500.0
2006-12-14 11:30:00,31.12,31.15,31.1,31.12,27700.0,20.572,20.5918,20.5588,20.572,27700.0
2006-12-14 11:40:00,31.12,31.15,31.1,31.1,25200.0,20.572,20.5918,20.5588,20.5588,25200.0
2006-12-14 11:50:00,31.11,31.13,31.07,31.07,21800.0,20.5654,20.5786,20.539,20.539,21800.0
2006-12-14 12:00:00,31.08,31.13,31.07,31.09,29900.0,20.5456,20.5786,20.539,20.5522,29900.0
2006-12-14 12:10:00,31.1,31.14,31.09,31.09,17300.0,20.5588,20.5852,20.5522,20.5522,17300.0
2006-12-14 12:20:00,31.1,31.12,31.0,31.01,40900.0,20.5588,20.572,20.4927,20.4993,40900.0
2006-12-14 12:30:00,31.01,31.07,31.01,31.07,28600.0,20.4993,20.539,20.4993,20.539,28600.0
2006-12-14 12:40:00,31.08,31.1,31.06,31.07,22900.0,20.5456,20.5588,20.5324,20.539,22900.0
2006-12-14 12:50:00,31.08,31.11,31.01,31.05,33600.0,20.5456,20.5654,20.4993,20.5257,33600.0
2006-12-14 13:00:00,31.07,31.09,31.0,31.03,25900.0,20.539,20.5522,20.4927,20.5125,25900.0
2006-12-14 13:10:00,31.04,31.05,31.04,31.04,26700.0,20.5191,20.5257,20.5191,20.5191,26700.0
2006-12-14 13:20:00,31.05,31.05,31.03,31.03,22500.0,20.5257,20.5257,20.5125,20.5125,22500.0
2006-12-14 13:30:00,31.04,31.05,31.03,31.04,22600.0,20.5191,20.5257,20.5125,20.5191,22600.0
2006-12-14 13:40:00,31.05,31.05,30.96,30.99,39800.0,20.5257,20.5257,20.4662,20.4861,39800.0
2006-12-14 13:50:00,31.0,31.03,30.97,30.98,92100.0,20.4927,20.5125,20.4729,20.4795,92100.0
2006-12-14 14:00:00,30.99,31.0,30.96,30.98,36600.0,20.4861,20.4927,20.4662,20.4795,36600.0
2006-12-14 14:10:00,30.99,31.01,30.96,30.98,149600.0,20.4861,20.4993,20.4662,20.4795,149600.0
2006-12-14 14:20:00,31.0,31.0,30.97,30.98,36700.0,20.4927,20.4927,20.4729,20.4795,36700.0
2006-12-14 14:30:00,30.98,30.99,30.97,30.98,50500.0,20.4795,20.4861,20.4729,20.4795,50500.0
2006-12-14 14:40:00,30.98,30.99,30.96,30.97,55600.0,20.4795,20.4861,20.4662,20.4729,55600.0
2006-12-14 14:50:00,30.98,31.0,30.96,30.97,115200.0,20.4795,20.4927,20.4662,20.4729,115200.0
2006-12-14 15:00:00,30.97,31.0,30.93,30.97,65700.0,20.4729,20.4927,20.4464,20.4729,65700.0
2006-12-14 15:10:00,30.98,30.99,30.9,30.94,53300.0,20.4795,20.4861,20.4266,20.453,53300.0
2006-12-14 15:20:00,30.95,30.98,30.93,30.98,86300.0,20.4596,20.4795,20.4464,20.4795,86300.0
2006-12-14 15:30:00,30.98,30.98,30.92,30.95,246200.0,20.4795,20.4795,20.4398,20.4596,246200.0
2006-12-14 15:40:00,30.95,30.95,30.93,30.94,81800.0,20.4596,20.4596,20.4464,20.453,81800.0
2006-12-14 15:50:00,30.94,30.97,30.91,30.93,183600.0,20.453,20.4729,20.4332,20.4464,183600.0
2006-12-15 09:30:00,30.9,31.0,30.89,30.95,624900.0,20.4266,20.4927,20.42,20.4596,624900.0
2006-12-15 09:40:00,30.94,31.02,30.9,30.96,148200.0,20.453,20.5059,20.4266,20.4662,148200.0
2006-12-15 09:50:00,30.98,30.98,30.77,30.9,144800.0,20.4795,20.4795,20.3406,20.4266,144800.0
2006-12-15 10:00:00,30.9,30.98,30.87,30.88,42000.0,20.4266,20.4795,20.4068,20.4134,42000.0
2006-12-15 10:10:00,30.87,30.88,30.86,30.88,45300.0,20.4068,20.4134,20.4001,20.4134,45300.0
2006-12-15 10:20:00,30.89,30.89,30.85,30.86,41600.0,20.42,20.42,20.3935,20.4001,41600.0
2006-12-15 10:30:00,30.86,30.92,30.86,30.91,32100.0,20.4001,20.4398,20.4001,20.4332,32100.0
2006-12-15 10:40:00,30.91,30.91,30.85,30.87,139900.0,20.4332,20.4332,20.3935,20.4068,139900.0
2006-12-15 10:50:00,30.86,30.93,30.86,30.9,28700.0,20.4001,20.4464,20.4001,20.4266,28700.0
2006-12-15 11:00:00,30.91,30.94,30.88,30.94,98400.0,20.4332,20.453,20.4134,20.453,98400.0
2006-12-15 11:10:00,30.94,30.95,30.89,30.9,60600.0,20.453,20.4596,20.42,20.4266,60600.0
2006-12-15 11:20:00,30.9,30.92,30.85,30.85,38200.0,20.4266,20.4398,20.3935,20.3935,38200.0
2006-12-15 11:30:00,30.85,30.91,30.85,30.9,192200.0,20.3935,20.4332,20.3935,20.4266,192200.0
2006-12-15 11:40:00,30.91,30.91,30.86,30.87,44800.0,20.4332,20.4332,20.4001,20.4068,44800.0
2006-12-15 11:50:00,30.87,30.95,30.86,30.9,24100.0,20.4068,20.4596,20.4001,20.4266,24100.0
2006-12-15 12:00:00,30.89,30.9,30.86,30.86,20000.0,20.42,20.4266,20.4001,20.4001,20000.0
2006-12-15 12:10:00,30.86,30.87,30.85,30.86,20200.0,20.4001,20.4068,20.3935,20.4001,20200.0
2006-12-15 12:20:00,30.86,30.87,30.76,30.79,49500.0,20.4001,20.4068,20.334,20.3539,49500.0
2006-12-15 12:30:00,30.79,30.83,30.78,30.78,39400.0,20.3539,20.3803,20.3473,20.3473,39400.0
2006-12-15 12:40:00,30.8,30.8,30.77,30.79,54200.0,20.3605,20.3605,20.3406,20.3539,54200.0
2006-12-15 12:50:00,30.79,30.84,30.77,30.81,29400.0,20.3539,20.3869,20.3406,20.3671,29400.0
2006-12-15 13:00:00,30.81,30.82,30.77,30.79,45300.0,20.3671,20.3737,20.3406,20.3539,45300.0
2006-12-15 13:10:00,30.78,30.8,30.75,30.79,71300.0,20.3473,20.3605,20.3274,20.3539,71300.0
2006-12-15 13:20:00,30.78,30.82,30.78,30.79,40000.0,20.3473,20.3737,20.3473,20.3539,40000.0
2006-12-15 13:30:00,30.79,30.8,30.71,30.74,83700.0,20.3539,20.3605,20.301,20.3208,83700.0
2006-12-15 13:40:00,30.74,30.78,30.74,30.77,32200.0,20.3208,20.3473,20.3208,20.3406,32200.0
2006-12-15 13:50:00,30.77,30.77,30.76,30.76,22200.0,20.3406,20.3406,20.334,20.334,22200.0
2006-12-15 14:00:00,30.77,30.77,30.69,30.72,97100.0,20.3406,20.3406,20.2878,20.3076,97100.0
2006-12-15 14:10:00,30.73,30.76,30.7,30.75,63300.0,20.3142,20.334,20.2944,20.3274,63300.0
2006-12-15 14:20:00,30.75,30.83,30.75,30.81,41100.0,20.3274,20.3803,20.3274,20.3671,41100.0
2006-12-15 14:30:00,30.81,30.85,30.8,30.83,74400.0,20.3671,20.3935,20.3605,20.3803,74400.0
2006-12-15 14:40:00,30.82,30.82,30.77,30.78,39800.0,20.3737,20.3737,20.3406,20.3473,39800.0
2006-12-15 14:50:00,30.78,30.79,30.77,30.79,21900.0,20.3473,20.3539,20.3406,20.3539,21900.0
2006-12-15 15:00:00,30.78,30.78,30.72,30.73,44200.0,20.3473,20.3473,20.3076,20.3142,44200.0
2006-12-15 15:10:00,30.73,30.75,30.73,30.74,37400.0,20.3142,20.3274,20.3142,20.3208,37400.0
2006-12-15 15:20:00,30.75,30.76,30.65,30.75,134300.0,20.3274,20.334,20.2613,20.3274,134300.0
2006-12-15 15:30:00,30.75,30.82,30.75,30.75,58900.0,20.3274,20.3737,20.3274,20.3274,58900.0
2006-12-15 15:40:00,30.75,30.76,30.66,30.67,82700.0,20.3274,20.334,20.2679,20.2745,82700.0
2006-12-15 15:50:00,30.67,30.67,30.57,30.64,349600.0,20.2745,20.2745,20.2084,20.2547,349600.0
2006-12-18 09:30:00,30.82,30.85,30.67,30.79,55100.0,20.3737,20.3935,20.2745,20.3539,55100.0
2006-12-18 09:40:00,30.8,30.99,30.78,30.96,42400.0,20.3605,20.4861,20.3473,20.4662,42400.0
2006-12-18 09:50:00,30.97,31.03,30.95,31.0,50500.0,20.4729,20.5125,20.4596,20.4927,50500.0
2006-12-18 10:00:00,31.0,31.04,30.92,31.0,73400.0,20.4927,20.5191,20.4398,20.4927,73400.0
2006-12-18 10:10:00,31.01,31.04,30.99,31.0,36700.0,20.4993,20.5191,20.4861,20.4927,36700.0
2006-12-18 10:20:00,30.99,31.02,30.88,30.91,68300.0,20.4861,20.5059,20.4134,20.4332,68300.0
2006-12-18 10:30:00,30.91,30.98,30.9,30.91,23000.0,20.4332,20.4795,20.4266,20.4332,23000.0
2006-12-18 10:40:00,30.92,30.96,30.86,30.87,23400.0,20.4398,20.4662,20.4001,20.4068,23400.0
2006-12-18 10:50:00,30.87,30.91,30.86,30.89,9000.0,20.4068,20.4332,20.4001,20.42,9000.0
2006-12-18 11:00:00,30.9,30.91,30.87,30.88,17900.0,20.4266,20.4332,20.4068,20.4134,17900.0
2006-12-18 11:10:00,30.88,30.9,30.82,30.84,11200.0,20.4134,20.4266,20.3737,20.3869,11200.0
2006-12-18 11:20:00,30.83,30.84,30.77,30.79,14500.0,20.3803,20.3869,20.3406,20.3539,14500.0
2006-12-18 11:30:00,30.79,30.81,30.75,30.75,25600.0,20.3539,20.3671,20.3274,20.3274,25600.0
2006-12-18 11:40:00,30.75,30.75,30.68,30.71,17400.0,20.3274,20.3274,20.2812,20.301,17400.0
2006-12-18 11:50:00,30.71,30.74,30.68,30.69,30800.0,20.301,20.3208,20.2812,20.2878,30800.0
2006-12-18 12:00:00,30.69,30.7,30.62,30.64,23500.0,20.2878,20.2944,20.2415,20.2547,23500.0
2006-12-18 12:10:00,30.63,30.68,30.63,30.65,37100.0,20.2481,20.2812,20.2481,20.2613,37100.0
2006-12-18 12:20:00,30.65,30.7,30.63,30.67,23000.0,20.2613,20.2944,20.2481,20.2745,23000.0
2006-12-18 12:30:00,30.67,30.71,30.66,30.68,26300.0,20.2745,20.301,20.2679,20.2812,26300.0
2006-12-18 12:40:00,30.69,30.72,30.68,30.71,18000.0,20.2878,20.3076,20.2812,20.301,18000.0
2006-12-18 12:50:00,30.72,30.74,30.68,30.68,14100.0,20.3076,20.3208,20.2812,20.2812,14100.0
2006-12-18 13:00:00,30.68,30.75,30.67,30.72,43800.0,20.2812,20.3274,20.2745,20.3076,43800.0
2006-12-18 13:10:00,30.71,30.71,30.66,30.69,19500.0,20.301,20.301,20.2679,20.2878,19500.0
2006-12-18 13:20:00,30.68,30.71,30.68,30.68,13400.0,20.2812,20.301,20.2812,20.2812,13400.0
2006-12-18 13:30:00,30.68,30.7,30.66,30.67,15400.0,20.2812,20.2944,20.2679,20.2745,15400.0
2006-12-18 13:40:00,30.66,30.67,30.66,30.67,12500.0,20.2679,20.2745,20.2679,20.2745,12500.0
2006-12-18 13:50:00,30.67,30.68,30.64,30.66,48900.0,20.2745,20.2812,20.2547,20.2679,48900.0
2006-12-18 14:00:00,30.66,30.73,30.66,30.73,53400.0,20.2679,20.3142,20.2679,20.3142,53400.0
2006-12-18 14:10:00,30.72,30.73,30.69,30.71,31000.0,20.3076,20.3142,20.2878,20.301,31000.0
2006-12-18 14:20:00,30.71,30.73,30.69,30.69,18300.0,20.301,20.3142,20.2878,20.2878,18300.0
2006-12-18 14:30:00,30.69,30.71,30.66,30.67,13600.0,20.2878,20.301,20.2679,20.2745,13600.0
2006-12-18 14:40:00,30.67,30.68,30.61,30.62,22300.0,20.2745,20.2812,20.2349,20.2415,22300.0
2006-12-18 14:50:00,30.62,30.63,30.6,30.6,21000.0,20.2415,20.2481,20.2283,20.2283,21000.0
2006-12-18 15:00:00,30.6,30.61,30.58,30.6,16100.0,20.2283,20.2349,20.215,20.2283,16100.0
2006-12-18 15:10:00,30.6,30.6,30.58,30.59,26200.0,20.2283,20.2283,20.215,20.2217,26200.0
2006-12-18 15:20:00,30.6,30.65,30.59,30.64,33100.0,20.2283,20.2613,20.2217,20.2547,33100.0
2006-12-18 15:30:00,30.65,30.72,30.61,30.61,66600.0,20.2613,20.3076,20.2349,20.2349,66600.0
2006-12-18 15:40:00,30.61,30.62,30.59,30.59,45000.0,20.2349,20.2415,20.2217,20.2217,45000.0
2006-12-18 15:50:00,30.59,30.62,30.58,30.6,124200.0,20.2217,20.2415,20.215,20.2283,124200.0
2006-12-19 09:30:00,30.39,30.57,30.36,30.37,104900.0,20.0894,20.2084,20.0696,20.0762,104900.0
2006-12-19 09:40:00,30.38,30.51,30.27,30.44,79200.0,20.0828,20.1688,20.0101,20.1225,79200.0
2006-12-19 09:50:00,30.44,30.54,30.43,30.49,44400.0,20.1225,20.1886,20.1159,20.1556,44400.0
2006-12-19 10:00:00,30.49,30.5,30.48,30.48,21000.0,20.1556,20.1622,20.1489,20.1489,21000.0
2006-12-19 10:10:00,30.48,30.52,30.43,30.46,42500.0,20.1489,20.1754,20.1159,20.1357,42500.0
2006-12-19 10:20:00,30.47,30.47,30.4,30.42,79300.0,20.1423,20.1423,20.0961,20.1093,79300.0
2006-12-19 10:30:00,30.43,30.48,30.42,30.44,65700.0,20.1159,20.1489,20.1093,20.1225,65700.0
2006-12-19 10:40:00,30.44,30.46,30.4,30.45,61200.0,20.1225,20.1357,20.0961,20.1291,61200.0
2006-12-19 10:50:00,30.46,30.47,30.4,30.41,39600.0,20.1357,20.1423,20.0961,20.1027,39600.0
2006-12-19 11:00:00,30.4,30.48,30.39,30.41,45600.0,20.0961,20.1489,20.0894,20.1027,45600.0
2006-12-19 11:10:00,30.41,30.41,30.35,30.36,19500.0,20.1027,20.1027,20.063,20.0696,19500.0
2006-12-19 11:20:00,30.36,30.36,30.3,30.36,84800.0,20.0696,20.0696,20.03,20.0696,84800.0
2006-12-19 11:30:00,30.36,30.42,30.34,30.34,15100.0,20.0696,20.1093,20.0564,20.0564,15100.0
2006-12-19 11:40:00,30.35,30.39,30.3,30.33,20800.0,20.063,20.0894,20.03,20.0498,20800.0
2006-12-19 11:50:00,30.34,30.37,30.34,30.34,11400.0,20.0564,20.0762,20.0564,20.0564,11400.0
2006-12-19 12:00:00,30.34,30.4,30.29,30.29,27900.0,20.0564,20.0961,20.0233,20.0233,27900.0
2006-12-19 12:10:00,30.29,30.31,30.26,30.26,124800.0,20.0233,20.0366,20.0035,20.0035,124800.0
2006-12-19 12:20:00,30.28,30.3,30.26,30.27,12100.0,20.0167,20.03,20.0035,20.0101,12100.0
2006-12-19 12:30:00,30.27,30.37,30.27,30.31,20000.0,20.0101,20.0762,20.0101,20.0366,20000.0
2006-12-19 12:40:00,30.32,30.34,30.27,30.3,8600.0,20.0432,20.0564,20.0101,20.03,8600.0
2006-12-19 12:50:00,30.29,30.34,30.28,30.33,13500.0,20.0233,20.0564,20.0167,20.0498,13500.0
2006-12-19 13:00:00,30.33,30.35,30.3,30.31,19200.0,20.0498,20.063,20.03,20.0366,19200.0
2006-12-19 13:10:00,30.3,30.31,30.28,30.3,20000.0,20.03,20.0366,20.0167,20.03,20000.0
2006-12-19 13:20:00,30.3,30.32,30.3,30.31,18100.0,20.03,20.0432,20.03,20.0366,18100.0
2006-12-19 13:30:00,30.31,30.33,30.25,30.25,80400.0,20.0366,20.0498,19.9969,19.9969,80400.0
2006-12-19 13:40:00,30.26,30.38,30.25,30.35,27400.0,20.0035,20.0828,19.9969,20.063,27400.0
2006-12-19 13:50:00,30.34,30.35,30.27,30.3,12400.0,20.0564,20.063,20.0101,20.03,12400.0
2006-12-19 14:00:00,30.3,30.4,30.27,30.36,31900.0,20.03,20.0961,20.0101,20.0696,31900.0
2006-12-19 14:10:00,30.36,30.4,30.35,30.37,15500.0,20.0696,20.0961,20.063,20.0762,15500.0
2006-12-19 14:20:00,30.36,30.39,30.35,30.35,14600.0,20.0696,20.0894,20.063,20.063,14600.0
2006-12-19 14:30:00,30.35,30.38,30.34,30.34,19200.0,20.063,20.0828,20.0564,20.0564,19200.0
2006-12-19 14:40:00,30.34,30.35,30.28,30.31,24800.0,20.0564,20.063,20.0167,20.0366,24800.0
2006-12-19 14:50:00,30.3,30.36,30.3,30.35,22500.0,20.03,20.0696,20.03,20.063,22500.0
2006-12-19 15:00:00,30.35,30.37,30.34,30.36,34900.0,20.063,20.0762,20.0564,20.0696,34900.0
2006-12-19 15:10:00,30.36,30.42,30.36,30.4,64100.0,20.0696,20.1093,20.0696,20.0961,64100.0
2006-12-19 15:20:00,30.39,30.4,30.29,30.35,96400.0,20.0894,20.0961,20.0233,20.063,96400.0
2006-12-19 15:30:00,30.34,30.38,30.33,30.38,47300.0,20.0564,20.0828,20.0498,20.0828,47300.0
2006-12-19 15:40:00,30.37,30.4,30.37,30.4,50500.0,20.0762,20.0961,20.0762,20.0961,50500.0
2006-12-19 15:50:00,30.39,30.4,30.36,30.4,92200.0,20.0894,20.0961,20.0696,20.0961,92200.0
2006-12-20 09:30:00,30.38,30.41,30.26,30.4,59500.0,20.0828,20.1027,20.0035,20.0961,59500.0
2006-12-20 09:40:00,30.4,30.41,30.28,30.35,29800.0,20.0961,20.1027,20.0167,20.063,29800.0
2006-12-20 09:50:00,30.36,30.44,30.31,30.36,28900.0,20.0696,20.1225,20.0366,20.0696,28900.0
2006-12-20 10:00:00,30.35,30.42,30.33,30.4,38700.0,20.063,20.1093,20.0498,20.0961,38700.0
2006-12-20 10:10:00,30.41,30.42,30.36,30.39,35400.0,20.1027,20.1093,20.0696,20.0894,35400.0
2006-12-20 10:20:00,30.38,30.42,30.38,30.42,48300.0,20.0828,20.1093,20.0828,20.1093,48300.0
2006-12-20 10:30:00,30.42,30.44,30.38,30.38,17300.0,20.1093,20.1225,20.0828,20.0828,17300.0
2006-12-20 10:40:00,30.39,30.4,30.37,30.4,13100.0,20.0894,20.0961,20.0762,20.0961,13100.0
2006-12-20 10:50:00,30.4,30.42,30.37,30.38,76000.0,20.0961,20.1093,20.0762,20.0828,76000.0
2006-12-20 11:00:00,30.37,30.38,30.32,30.35,19000.0,20.0762,20.0828,20.0432,20.063,19000.0
2006-12-20 11:10:00,30.35,30.35,30.33,30.35,23600.0,20.063,20.063,20.0498,20.063,23600.0
2006-12-20 11:20:00,30.35,30.36,30.3,30.3,12700.0,20.063,20.0696,20.03,20.03,12700.0
2006-12-20 11:30:00,30.29,30.32,30.26,30.28,18800.0,20.0233,20.0432,20.0035,20.0167,18800.0
2006-12-20 11:40:00,30.27,30.27,30.22,30.22,52000.0,20.0101,20.0101,19.9771,19.9771,52000.0
2006-12-20 11:50:00,30.22,30.24,30.15,30.18,49600.0,19.9771,19.9903,19.9308,19.9506,49600.0
2006-12-20 12:00:00,30.18,30.22,30.18,30.19,62000.0,19.9506,19.9771,19.9506,19.9572,62000.0
2006-12-20 12:10:00,30.18,30.27,30.13,30.27,34000.0,19.9506,20.0101,19.9176,20.0101,34000.0
2006-12-20 12:20:00,30.27,30.27,30.17,30.18,18200.0,20.0101,20.0101,19.944,19.9506,18200.0
2006-12-20 12:30:00,30.19,30.22,30.14,30.17,56500.0,19.9572,19.9771,19.9242,19.944,56500.0
2006-12-20 12:40:00,30.17,30.18,30.15,30.18,20000.0,19.944,19.9506,19.9308,19.9506,20000.0
2006-12-20 12:50:00,30.16,30.18,30.13,30.17,14600.0,19.9374,19.9506,19.9176,19.944,14600.0
2006-12-20 13:00:00,30.16,30.18,30.13,30.15,37600.0,19.9374,19.9506,19.9176,19.9308,37600.0
2006-12-20 13:10:00,30.15,30.16,30.05,30.11,58800.0,19.9308,19.9374,19.8647,19.9044,58800.0
2006-12-20 13:20:00,30.09,30.14,30.06,30.14,60100.0,19.8911,19.9242,19.8713,19.9242,60100.0
2006-12-20 13:30:00,30.14,30.14,30.07,30.08,36500.0,19.9242,19.9242,19.8779,19.8845,36500.0
2006-12-20 13:40:00,30.08,30.23,30.07,30.23,37900.0,19.8845,19.9837,19.8779,19.9837,37900.0
2006-12-20 13:50:00,30.22,30.25,30.19,30.23,21900.0,19.9771,19.9969,19.9572,19.9837,21900.0
2006-12-20 14:00:00,30.24,30.24,30.18,30.19,22400.0,19.9903,19.9903,19.9506,19.9572,22400.0
2006-12-20 14:10:00,30.19,30.2,30.17,30.18,21700.0,19.9572,19.9638,19.944,19.9506,21700.0
2006-12-20 14:20:00,30.18,30.2,30.18,30.19,21900.0,19.9506,19.9638,19.9506,19.9572,21900.0
2006-12-20 14:30:00,30.19,30.2,30.18,30.18,12000.0,19.9572,19.9638,19.9506,19.9506,12000.0
2006-12-20 14:40:00,30.18,30.2,30.18,30.19,15400.0,19.9506,19.9638,19.9506,19.9572,15400.0
2006-12-20 14:50:00,30.19,30.21,30.19,30.19,34900.0,19.9572,19.9705,19.9572,19.9572,34900.0
2006-12-20 15:00:00,30.2,30.2,30.16,30.19,23900.0,19.9638,19.9638,19.9374,19.9572,23900.0
2006-12-20 15:10:00,30.18,30.2,30.13,30.15,31200.0,19.9506,19.9638,19.9176,19.9308,31200.0
2006-12-20 15:20:00,30.16,30.16,30.11,30.12,35500.0,19.9374,19.9374,19.9044,19.911,35500.0
2006-12-20 15:30:00,30.13,30.16,30.1,30.15,53500.0,19.9176,19.9374,19.8977,19.9308,53500.0
2006-12-20 15:40:00,30.14,30.17,30.14,30.16,32700.0,19.9242,19.944,19.9242,19.9374,32700.0
2006-12-20 15:50:00,30.17,30.18,30.13,30.17,50600.0,19.944,19.9506,19.9176,19.944,50600.0
2006-12-21 09:30:00,30.16,30.18,30.0,30.07,75600.0,19.9374,19.9506,19.8316,19.8779,75600.0
2006-12-21 09:40:00,30.08,30.14,30.05,30.13,41600.0,19.8845,19.9242,19.8647,19.9176,41600.0
2006-12-21 09:50:00,30.13,30.22,30.12,30.17,48200.0,19.9176,19.9771,19.911,19.944,48200.0
2006-12-21 10:00:00,30.17,30.21,30.11,30.13,57400.0,19.944,19.9705,19.9044,19.9176,57400.0
2006-12-21 10:10:00,30.13,30.16,30.12,30.15,22700.0,19.9176,19.9374,19.911,19.9308,22700.0
2006-12-21 10:20:00,30.15,30.15,30.07,30.11,36100.0,19.9308,19.9308,19.8779,19.9044,36100.0
2006-12-21 10:30:00,30.11,30.17,30.09,30.14,31700.0,19.9044,19.944,19.8911,19.9242,31700.0
2006-12-21 10:40:00,30.13,30.14,30.13,30.13,69000.0,19.9176,19.9242,19.9176,19.9176,69000.0
2006-12-21 10:50:00,30.13,30.14,30.12,30.12,23000.0,19.9176,19.9242,19.911,19.911,23000.0
2006-12-21 11:00:00,30.12,30.13,30.08,30.09,22000.0,19.911,19.9176,19.8845,19.8911,22000.0
2006-12-21 11:10:00,30.09,30.1,30.08,30.09,43200.0,19.8911,19.8977,19.8845,19.8911,43200.0
2006-12-21 11:20:00,30.08,30.1,30.07,30.08,15000.0,19.8845,19.8977,19.8779,19.8845,15000.0
2006-12-21 11:30:00,30.08,30.12,30.07,30.11,18700.0,19.8845,19.911,19.8779,19.9044,18700.0
2006-12-21 11:40:00,30.11,30.12,30.08,30.08,15200.0,19.9044,19.911,19.8845,19.8845,15200.0
2006-12-21 11:50:00,30.08,30.1,30.07,30.08,17600.0,19.8845,19.8977,19.8779,19.8845,17600.0
2006-12-21 12:00:00,30.09,30.09,30.04,30.09,23300.0,19.8911,19.8911,19.8581,19.8911,23300.0
2006-12-21 12:10:00,30.1,30.1,30.03,30.06,46200.0,19.8977,19.8977,19.8515,19.8713,46200.0
2006-12-21 12:20:00,30.06,30.09,30.06,30.09,6800.0,19.8713,19.8911,19.8713,19.8911,6800.0
2006-12-21 12:30:00,30.08,30.09,30.06,30.06,26300.0,19.8845,19.8911,19.8713,19.8713,26300.0
2006-12-21 12:40:00,30.06,30.07,30.04,30.06,9500.0,19.8713,19.8779,19.8581,19.8713,9500.0
2006-12-21 12:50:00,30.07,30.07,30.04,30.04,11000.0,19.8779,19.8779,19.8581,19.8581,11000.0
2006-12-21 13:00:00,30.05,30.06,30.04,30.05,26900.0,19.8647,19.8713,19.8581,19.8647,26900.0
2006-12-21 13:10:00,30.05,30.06,30.05,30.05,9400.0,19.8647,19.8713,19.8647,19.8647,9400.0
2006-12-21 13:20:00,30.06,30.06,30.04,30.06,13900.0,19.8713,19.8713,19.8581,19.8713,13900.0
2006-12-21 13:30:00,30.06,30.08,30.05,30.08,20200.0,19.8713,19.8845,19.8647,19.8845,20200.0
2006-12-21 13:40:00,30.07,30.08,30.07,30.07,31200.0,19.8779,19.8845,19.8779,19.8779,31200.0
2006-12-21 13:50:00,30.08,30.08,30.04,30.04,27600.0,19.8845,19.8845,19.8581,19.8581,27600.0
2006-12-21 14:00:00,30.04,30.05,30.03,30.05,61300.0,19.8581,19.8647,19.8515,19.8647,61300.0
2006-12-21 14:10:00,30.04,30.06,30.02,30.06,18100.0,19.8581,19.8713,19.8449,19.8713,18100.0
2006-12-21 14:20:00,30.06,30.11,30.05,30.1,17600.0,19.8713,19.9044,19.8647,19.8977,17600.0
2006-12-21 14:30:00,30.11,30.13,30.06,30.07,28200.0,19.9044,19.9176,19.8713,19.8779,28200.0
2006-12-21 14:40:00,30.07,30.11,30.07,30.08,17100.0,19.8779,19.9044,19.8779,19.8845,17100.0
2006-12-21 14:50:00,30.09,30.1,30.03,30.05,31100.0,19.8911,19.8977,19.8515,19.8647,31100.0
2006-12-21 15:00:00,30.05,30.12,30.04,30.12,45400.0,19.8647,19.911,19.8581,19.911,45400.0
2006-12-21 15:10:00,30.11,30.14,30.1,30.11,24500.0,19.9044,19.9242,19.8977,19.9044,24500.0
2006-12-21 15:20:00,30.1,30.11,30.01,30.02,41900.0,19.8977,19.9044,19.8382,19.8449,41900.0
2006-12-21 15:30:00,30.02,30.05,30.0,30.02,66200.0,19.8449,19.8647,19.8316,19.8449,66200.0
2006-12-21 15:40:00,30.02,30.1,30.02,30.08,60200.0,19.8449,19.8977,19.8449,19.8845,60200.0
2006-12-21 15:50:00,30.08,30.09,30.02,30.06,83300.0,19.8845,19.8911,19.8449,19.8713,83300.0
2006-12-22 09:30:00,29.91,30.0,29.75,29.93,90900.0,19.7721,19.8316,19.6664,19.7854,90900.0
2006-12-22 09:40:00,29.93,29.98,29.75,29.89,52900.0,19.7854,19.8184,19.6664,19.7589,52900.0
2006-12-22 09:50:00,29.89,29.97,29.88,29.94,21700.0,19.7589,19.8118,19.7523,19.792,21700.0
2006-12-22 10:00:00,29.95,30.02,29.91,30.01,49400.0,19.7986,19.8449,19.7721,19.8382,49400.0
2006-12-22 10:10:00,30.01,30.03,29.97,30.0,25200.0,19.8382,19.8515,19.8118,19.8316,25200.0
2006-12-22 10:20:00,30.0,30.05,29.93,30.05,23600.0,19.8316,19.8647,19.7854,19.8647,23600.0
2006-12-22 10:30:00,30.06,30.06,30.02,30.02,15900.0,19.8713,19.8713,19.8449,19.8449,15900.0
2006-12-22 10:40:00,30.02,30.07,30.02,30.06,21600.0,19.8449,19.8779,19.8449,19.8713,21600.0
2006-12-22 10:50:00,30.07,30.07,30.02,30.03,12800.0,19.8779,19.8779,19.8449,19.8515,12800.0
2006-12-22 11:00:00,30.02,30.07,30.0,30.0,29000.0,19.8449,19.8779,19.8316,19.8316,29000.0
2006-12-22 11:10:00,30.0,30.03,29.98,30.02,46700.0,19.8316,19.8515,19.8184,19.8449,46700.0
2006-12-22 11:20:00,30.02,30.03,30.0,30.01,18300.0,19.8449,19.8515,19.8316,19.8382,18300.0
2006-12-22 11:30:00,30.01,30.02,30.0,30.0,16400.0,19.8382,19.8449,19.8316,19.8316,16400.0
2006-12-22 11:40:00,30.01,30.02,30.0,30.0,25200.0,19.8382,19.8449,19.8316,19.8316,25200.0
2006-12-22 11:50:00,30.0,30.01,30.0,30.0,11800.0,19.8316,19.8382,19.8316,19.8316,11800.0
2006-12-22 12:00:00,30.0,30.01,29.99,30.0,37800.0,19.8316,19.8382,19.825,19.8316,37800.0
2006-12-22 12:10:00,30.0,30.02,29.97,30.0,19900.0,19.8316,19.8449,19.8118,19.8316,19900.0
2006-12-22 12:20:00,30.0,31.18,29.99,30.69,480700.0,19.8316,20.6117,19.825,20.2878,480700.0
2006-12-22 12:30:00,30.69,30.8,30.54,30.65,232000.0,20.2878,20.3605,20.1886,20.2613,232000.0
2006-12-22 12:40:00,30.65,30.77,30.62,30.67,96700.0,20.2613,20.3406,20.2415,20.2745,96700.0
2006-12-22 12:50:00,30.67,30.67,30.51,30.59,80000.0,20.2745,20.2745,20.1688,20.2217,80000.0
2006-12-22 13:00:00,30.59,30.68,30.54,30.54,131700.0,20.2217,20.2812,20.1886,20.1886,131700.0
2006-12-22 13:10:00,30.54,30.57,30.5,30.5,34700.0,20.1886,20.2084,20.1622,20.1622,34700.0
2006-12-22 13:20:00,30.51,30.54,30.47,30.47,43500.0,20.1688,20.1886,20.1423,20.1423,43500.0
2006-12-22 13:30:00,30.47,30.54,30.45,30.49,37400.0,20.1423,20.1886,20.1291,20.1556,37400.0
2006-12-22 13:40:00,30.49,30.51,30.4,30.49,45300.0,20.1556,20.1688,20.0961,20.1556,45300.0
2006-12-22 13:50:00,30.49,30.49,30.38,30.38,117800.0,20.1556,20.1556,20.0828,20.0828,117800.0
2006-12-22 14:00:00,30.37,30.4,30.35,30.37,60000.0,20.0762,20.0961,20.063,20.0762,60000.0
2006-12-22 14:10:00,30.37,30.4,30.36,30.38,24100.0,20.0762,20.0961,20.0696,20.0828,24100.0
2006-12-22 14:20:00,30.38,30.41,30.34,30.38,43300.0,20.0828,20.1027,20.0564,20.0828,43300.0
2006-12-22 14:30:00,30.37,30.44,30.34,30.38,48900.0,20.0762,20.1225,20.0564,20.0828,48900.0
2006-12-22 14:40:00,30.38,30.5,30.37,30.5,40800.0,20.0828,20.1622,20.0762,20.1622,40800.0
2006-12-22 14:50:00,30.5,30.59,30.45,30.57,60700.0,20.1622,20.2217,20.1291,20.2084,60700.0
2006-12-22 15:00:00,30.58,30.62,30.56,30.62,56800.0,20.215,20.2415,20.2018,20.2415,56800.0
2006-12-22 15:10:00,30.61,30.68,30.59,30.67,71200.0,20.2349,20.2812,20.2217,20.2745,71200.0
2006-12-22 15:20:00,30.67,30.75,30.63,30.7,171500.0,20.2745,20.3274,20.2481,20.2944,171500.0
2006-12-22 15:30:00,30.7,30.71,30.57,30.6,104500.0,20.2944,20.301,20.2084,20.2283,104500.0
2006-12-22 15:40:00,30.59,30.63,30.48,30.51,125600.0,20.2217,20.2481,20.1489,20.1688,125600.0
2006-12-22 15:50:00,30.51,30.55,30.47,30.54,139400.0,20.1688,20.1952,20.1423,20.1886,139400.0
2006-12-26 09:30:00,30.41,30.49,30.25,30.42,32600.0,20.1027,20.1556,19.9969,20.1093,32600.0
2006-12-26 09:40:00,30.42,30.45,30.37,30.43,56100.0,20.1093,20.1291,20.0762,20.1159,56100.0
2006-12-26 09:50:00,30.43,30.53,30.39,30.44,70700.0,20.1159,20.182,20.0894,20.1225,70700.0
2006-12-26 10:00:00,30.42,30.42,30.34,30.38,39400.0,20.1093,20.1093,20.0564,20.0828,39400.0
2006-12-26 10:10:00,30.39,30.43,30.36,30.43,35900.0,20.0894,20.1159,20.0696,20.1159,35900.0
2006-12-26 10:20:00,30.42,30.53,30.42,30.47,57200.0,20.1093,20.182,20.1093,20.1423,57200.0
2006-12-26 10:30:00,30.47,30.51,30.47,30.5,36400.0,20.1423,20.1688,20.1423,20.1622,36400.0
2006-12-26 10:40:00,30.49,30.54,30.48,30.52,29700.0,20.1556,20.1886,20.1489,20.1754,29700.0
2006-12-26 10:50:00,30.51,30.54,30.5,30.51,19000.0,20.1688,20.1886,20.1622,20.1688,19000.0
2006-12-26 11:00:00,30.51,30.55,30.46,30.53,18200.0,20.1688,20.1952,20.1357,20.182,18200.0
2006-12-26 11:10:00,30.53,30.58,30.52,30.54,25400.0,20.182,20.215,20.1754,20.1886,25400.0
2006-12-26 11:20:00,30.53,30.58,30.52,30.54,24500.0,20.182,20.215,20.1754,20.1886,24500.0
2006-12-26 11:30:00,30.55,30.61,30.55,30.59,21800.0,20.1952,20.2349,20.1952,20.2217,21800.0
2006-12-26 11:40:00,30.59,30.6,30.55,30.58,21400.0,20.2217,20.2283,20.1952,20.215,21400.0
2006-12-26 11:50:00,30.59,30.66,30.58,30.61,22300.0,20.2217,20.2679,20.215,20.2349,22300.0
2006-12-26 12:00:00,30.6,30.62,30.55,30.57,19500.0,20.2283,20.2415,20.1952,20.2084,19500.0
2006-12-26 12:10:00,30.58,30.61,30.54,30.61,20300.0,20.215,20.2349,20.1886,20.2349,20300.0
2006-12-26 12:20:00,30.62,30.64,30.58,30.59,33800.0,20.2415,20.2547,20.215,20.2217,33800.0
2006-12-26 12:30:00,30.59,30.6,30.52,30.58,20600.0,20.2217,20.2283,20.1754,20.215,20600.0
2006-12-26 12:40:00,30.57,30.6,30.56,30.58,8200.0,20.2084,20.2283,20.2018,20.215,8200.0
2006-12-26 12:50:00,30.59,30.61,30.58,30.59,13900.0,20.2217,20.2349,20.215,20.2217,13900.0
2006-12-26 13:00:00,30.58,30.61,30.55,30.61,23600.0,20.215,20.2349,20.1952,20.2349,23600.0
2006-12-26 13:10:00,30.61,30.61,30.55,30.56,16000.0,20.2349,20.2349,20.1952,20.2018,16000.0
2006-12-26 13:20:00,30.57,30.6,30.55,30.55,32100.0,20.2084,20.2283,20.1952,20.1952,32100.0
2006-12-26 13:30:00,30.56,30.58,30.54,30.55,14300.0,20.2018,20.215,20.1886,20.1952,14300.0
2006-12-26 13:40:00,30.56,30.56,30.54,30.55,22000.0,20.2018,20.2018,20.1886,20.1952,22000.0
2006-12-26 13:50:00,30.56,30.57,30.54,30.55,19000.0,20.2018,20.2084,20.1886,20.1952,19000.0
2006-12-26 14:00:00,30.55,30.56,30.55,30.56,11000.0,20.1952,20.2018,20.1952,20.2018,11000.0
2006-12-26 14:10:00,30.55,30.58,30.54,30.55,38500.0,20.1952,20.215,20.1886,20.1952,38500.0
2006-12-26 14:20:00,30.55,30.56,30.55,30.55,13100.0,20.1952,20.2018,20.1952,20.1952,13100.0
2006-12-26 14:30:00,30.55,30.56,30.54,30.56,21800.0,20.1952,20.2018,20.1886,20.2018,21800.0
2006-12-26 14:40:00,30.56,30.57,30.54,30.56,17100.0,20.2018,20.2084,20.1886,20.2018,17100.0
2006-12-26 14:50:00,30.56,30.57,30.52,30.54,43800.0,20.2018,20.2084,20.1754,20.1886,43800.0
2006-12-26 15:00:00,30.55,30.61,30.55,30.59,25500.0,20.1952,20.2349,20.1952,20.2217,25500.0
2006-12-26 15:10:00,30.59,30.6,30.55,30.58,37400.0,20.2217,20.2283,20.1952,20.215,37400.0
2006-12-26 15:20:00,30.58,30.59,30.56,30.58,120100.0,20.215,20.2217,20.2018,20.215,120100.0
2006-12-26 15:30:00,30.58,30.6,30.57,30.6,40600.0,20.215,20.2283,20.2084,20.2283,40600.0
2006-12-26 15:40:00,30.6,30.61,30.58,30.59,42300.0,20.2283,20.2349,20.215,20.2217,42300.0
2006-12-26 15:50:00,30.59,30.6,30.57,30.59,60300.0,20.2217,20.2283,20.2084,20.2217,60300.0
2006-12-27 09:30:00,30.7,31.07,30.59,31.05,178900.0,20.2944,20.539,20.2217,20.5257,178900.0
2006-12-27 09:40:00,31.04,31.22,30.93,31.01,172500.0,20.5191,20.6381,20.4464,20.4993,172500.0
2006-12-27 09:50:00,31.0,31.27,31.0,31.03,104100.0,20.4927,20.6712,20.4927,20.5125,104100.0
2006-12-27 10:00:00,31.04,31.07,30.98,31.0,38500.0,20.5191,20.539,20.4795,20.4927,38500.0
2006-12-27 10:10:00,31.0,31.0,30.88,30.94,42600.0,20.4927,20.4927,20.4134,20.453,42600.0
2006-12-27 10:20:00,30.94,30.98,30.9,30.94,24600.0,20.453,20.4795,20.4266,20.453,24600.0
2006-12-27 10:30:00,30.96,31.02,30.93,30.94,52500.0,20.4662,20.5059,20.4464,20.453,52500.0
2006-12-27 10:40:00,30.93,30.97,30.91,30.96,20800.0,20.4464,20.4729,20.4332,20.4662,20800.0
2006-12-27 10:50:00,30.94,30.99,30.91,30.92,25700.0,20.453,20.4861,20.4332,20.4398,25700.0
2006-12-27 11:00:00,30.92,30.94,30.9,30.93,28500.0,20.4398,20.453,20.4266,20.4464,28500.0
2006-12-27 11:10:00,30.93,30.94,30.89,30.9,74700.0,20.4464,20.453,20.42,20.4266,74700.0
2006-12-27 11:20:00,30.9,30.93,30.89,30.93,33500.0,20.4266,20.4464,20.42,20.4464,33500.0
2006-12-27 11:30:00,30.91,30.94,30.9,30.93,32000.0,20.4332,20.453,20.4266,20.4464,32000.0
2006-12-27 11:40:00,30.92,30.94,30.89,30.9,18700.0,20.4398,20.453,20.42,20.4266,18700.0
2006-12-27 11:50:00,30.91,30.92,30.9,30.91,15700.0,20.4332,20.4398,20.4266,20.4332,15700.0
2006-12-27 12:00:00,30.92,30.96,30.89,30.91,23400.0,20.4398,20.4662,20.42,20.4332,23400.0
2006-12-27 12:10:00,30.91,30.94,30.9,30.91,10400.0,20.4332,20.453,20.4266,20.4332,10400.0
2006-12-27 12:20:00,30.91,30.92,30.89,30.9,9700.0,20.4332,20.4398,20.42,20.4266,9700.0
2006-12-27 12:30:00,30.9,30.91,30.89,30.9,16900.0,20.4266,20.4332,20.42,20.4266,16900.0
2006-12-27 12:40:00,30.9,30.91,30.89,30.89,15300.0,20.4266,20.4332,20.42,20.42,15300.0
2006-12-27 12:50:00,30.91,30.92,30.89,30.9,16400.0,20.4332,20.4398,20.42,20.4266,16400.0
2006-12-27 13:00:00,30.9,30.94,30.89,30.94,47700.0,20.4266,20.453,20.42,20.453,47700.0
2006-12-27 13:10:00,30.94,30.97,30.94,30.95,21900.0,20.453,20.4729,20.453,20.4596,21900.0
2006-12-27 13:20:00,30.96,30.98,30.95,30.96,26700.0,20.4662,20.4795,20.4596,20.4662,26700.0
2006-12-27 13:30:00,30.96,30.98,30.95,30.97,19200.0,20.4662,20.4795,20.4596,20.4729,19200.0
2006-12-27 13:40:00,30.97,30.99,30.95,30.98,22000.0,20.4729,20.4861,20.4596,20.4795,22000.0
2006-12-27 13:50:00,30.97,31.0,30.97,30.99,20100.0,20.4729,20.4927,20.4729,20.4861,20100.0
2006-12-27 14:00:00,30.99,31.03,30.98,30.99,74900.0,20.4861,20.5125,20.4795,20.4861,74900.0
2006-12-27 14:10:00,30.99,31.01,30.97,31.0,27100.0,20.4861,20.4993,20.4729,20.4927,27100.0
2006-12-27 14:20:00,31.0,31.0,30.94,30.99,27600.0,20.4927,20.4927,20.453,20.4861,27600.0
2006-12-27 14:30:00,30.99,31.02,30.99,30.99,32600.0,20.4861,20.5059,20.4861,20.4861,32600.0
2006-12-27 14:40:00,30.99,31.0,30.98,31.0,13900.0,20.4861,20.4927,20.4795,20.4927,13900.0
2006-12-27 14:50:00,31.0,31.01,30.99,31.01,22800.0,20.4927,20.4993,20.4861,20.4993,22800.0
2006-12-27 15:00:00,31.01,31.01,30.99,31.0,51600.0,20.4993,20.4993,20.4861,20.4927,51600.0
2006-12-27 15:10:00,31.0,31.02,30.97,31.02,39900.0,20.4927,20.5059,20.4729,20.5059,39900.0
2006-12-27 15:20:00,31.02,31.02,30.99,31.0,59500.0,20.5059,20.5059,20.4861,20.4927,59500.0
2006-12-27 15:30:00,31.0,31.0,30.97,31.0,50600.0,20.4927,20.4927,20.4729,20.4927,50600.0
2006-12-27 15:40:00,31.0,31.0,30.97,30.98,70500.0,20.4927,20.4927,20.4729,20.4795,70500.0
2006-12-27 15:50:00,30.98,31.02,30.97,31.02,133300.0,20.4795,20.5059,20.4729,20.5059,133300.0
2006-12-28 09:30:00,30.98,31.03,30.81,31.0,33000.0,20.4795,20.5125,20.3671,20.4927,33000.0
2006-12-28 09:40:00,31.02,31.03,30.95,30.95,42400.0,20.5059,20.5125,20.4596,20.4596,42400.0
2006-12-28 09:50:00,30.96,30.99,30.88,30.9,26700.0,20.4662,20.4861,20.4134,20.4266,26700.0
2006-12-28 10:00:00,30.92,31.01,30.91,30.98,26300.0,20.4398,20.4993,20.4332,20.4795,26300.0
2006-12-28 10:10:00,30.96,30.99,30.86,30.86,25100.0,20.4662,20.4861,20.4001,20.4001,25100.0
2006-12-28 10:20:00,30.86,30.93,30.86,30.93,17700.0,20.4001,20.4464,20.4001,20.4464,17700.0
2006-12-28 10:30:00,30.94,30.94,30.86,30.86,9900.0,20.453,20.453,20.4001,20.4001,9900.0
2006-12-28 10:40:00,30.87,30.9,30.87,30.9,13000.0,20.4068,20.4266,20.4068,20.4266,13000.0
2006-12-28 10:50:00,30.89,30.9,30.82,30.82,19900.0,20.42,20.4266,20.3737,20.3737,19900.0
2006-12-28 11:00:00,30.82,30.82,30.72,30.72,23700.0,20.3737,20.3737,20.3076,20.3076,23700.0
2006-12-28 11:10:00,30.72,30.81,30.72,30.78,20000.0,20.3076,20.3671,20.3076,20.3473,20000.0
2006-12-28 11:20:00,30.78,30.83,30.78,30.83,8900.0,20.3473,20.3803,20.3473,20.3803,8900.0
2006-12-28 11:30:00,30.83,30.85,30.83,30.85,12000.0,20.3803,20.3935,20.3803,20.3935,12000.0
2006-12-28 11:40:00,30.85,30.85,30.8,30.8,16500.0,20.3935,20.3935,20.3605,20.3605,16500.0
2006-12-28 11:50:00,30.81,30.81,30.74,30.74,24000.0,20.3671,20.3671,20.3208,20.3208,24000.0
2006-12-28 12:00:00,30.74,30.79,30.69,30.71,45900.0,20.3208,20.3539,20.2878,20.301,45900.0
2006-12-28 12:10:00,30.71,30.73,30.69,30.7,16300.0,20.301,20.3142,20.2878,20.2944,16300.0
2006-12-28 12:20:00,30.7,30.7,30.66,30.67,27200.0,20.2944,20.2944,20.2679,20.2745,27200.0
2006-12-28 12:30:00,30.66,30.68,30.64,30.67,51000.0,20.2679,20.2812,20.2547,20.2745,51000.0
2006-12-28 12:40:00,30.67,30.7,30.62,30.66,35600.0,20.2745,20.2944,20.2415,20.2679,35600.0
2006-12-28 12:50:00,30.67,30.68,30.66,30.66,11600.0,20.2745,20.2812,20.2679,20.2679,11600.0
2006-12-28 13:00:00,30.66,30.66,30.62,30.65,26100.0,20.2679,20.2679,20.2415,20.2613,26100.0
2006-12-28 13:10:00,30.64,30.65,30.64,30.64,7600.0,20.2547,20.2613,20.2547,20.2547,7600.0
2006-12-28 13:20:00,30.65,30.66,30.64,30.66,6800.0,20.2613,20.2679,20.2547,20.2679,6800.0
2006-12-28 13:30:00,30.66,30.7,30.66,30.7,16600.0,20.2679,20.2944,20.2679,20.2944,16600.0
2006-12-28 13:40:00,30.7,30.7,30.66,30.67,16600.0,20.2944,20.2944,20.2679,20.2745,16600.0
2006-12-28 13:50:00,30.67,30.67,30.64,30.64,22800.0,20.2745,20.2745,20.2547,20.2547,22800.0
2006-12-28 14:00:00,30.65,30.68,30.65,30.66,17500.0,20.2613,20.2812,20.2613,20.2679,17500.0
2006-12-28 14:10:00,30.66,30.69,30.65,30.65,57200.0,20.2679,20.2878,20.2613,20.2613,57200.0
2006-12-28 14:20:00,30.65,30.71,30.64,30.71,21800.0,20.2613,20.301,20.2547,20.301,21800.0
2006-12-28 14:30:00,30.7,30.72,30.68,30.69,16700.0,20.2944,20.3076,20.2812,20.2878,16700.0
2006-12-28 14:40:00,30.7,30.73,30.69,30.7,24400.0,20.2944,20.3142,20.2878,20.2944,24400.0
2006-12-28 14:50:00,30.69,30.75,30.69,30.72,31000.0,20.2878,20.3274,20.2878,20.3076,31000.0
2006-12-28 15:00:00,30.72,30.77,30.71,30.76,31200.0,20.3076,20.3406,20.301,20.334,31200.0
2006-12-28 15:10:00,30.77,30.77,30.71,30.76,38300.0,20.3406,20.3406,20.301,20.334,38300.0
2006-12-28 15:20:00,30.76,30.81,30.76,30.76,96300.0,20.334,20.3671,20.334,20.334,96300.0
2006-12-28 15:30:00,30.75,30.75,30.7,30.75,32200.0,20.3274,20.3274,20.2944,20.3274,32200.0
2006-12-28 15:40:00,30.74,30.74,30.67,30.67,47700.0,20.3208,20.3208,20.2745,20.2745,47700.0
2006-12-28 15:50:00,30.67,30.74,30.67,30.69,74900.0,20.2745,20.3208,20.2745,20.2878,74900.0
2006-12-29 09:30:00,30.95,31.5,30.9,31.3,330400.0,20.4596,20.8232,20.4266,20.691,330400.0
2006-12-29 09:40:00,31.34,31.34,30.95,31.07,211500.0,20.7174,20.7174,20.4596,20.539,211500.0
2006-12-29 09:50:00,31.07,31.13,30.97,31.12,173000.0,20.539,20.5786,20.4729,20.572,173000.0
2006-12-29 10:00:00,31.1,31.2,30.99,31.01,195700.0,20.5588,20.6249,20.4861,20.4993,195700.0
2006-12-29 10:10:00,31.01,31.02,30.9,30.95,120600.0,20.4993,20.5059,20.4266,20.4596,120600.0
2006-12-29 10:20:00,30.96,30.96,30.76,30.85,167100.0,20.4662,20.4662,20.334,20.3935,167100.0
2006-12-29 10:30:00,30.85,30.9,30.77,30.79,71400.0,20.3935,20.4266,20.3406,20.3539,71400.0
2006-12-29 10:40:00,30.79,30.79,30.72,30.75,56500.0,20.3539,20.3539,20.3076,20.3274,56500.0
2006-12-29 10:50:00,30.74,30.82,30.73,30.81,36900.0,20.3208,20.3737,20.3142,20.3671,36900.0
2006-12-29 11:00:00,30.79,30.79,30.74,30.74,60100.0,20.3539,20.3539,20.3208,20.3208,60100.0
2006-12-29 11:10:00,30.75,30.76,30.71,30.72,67900.0,20.3274,20.334,20.301,20.3076,67900.0
2006-12-29 11:20:00,30.72,30.74,30.69,30.7,68100.0,20.3076,20.3208,20.2878,20.2944,68100.0
2006-12-29 11:30:00,30.69,30.71,30.66,30.7,56600.0,20.2878,20.301,20.2679,20.2944,56600.0
2006-12-29 11:40:00,30.69,30.72,30.66,30.71,30200.0,20.2878,20.3076,20.2679,20.301,30200.0
2006-12-29 11:50:00,30.71,30.73,30.69,30.7,54200.0,20.301,20.3142,20.2878,20.2944,54200.0
2006-12-29 12:00:00,30.69,30.75,30.69,30.72,78700.0,20.2878,20.3274,20.2878,20.3076,78700.0
2006-12-29 12:10:00,30.72,30.76,30.72,30.76,65500.0,20.3076,20.334,20.3076,20.334,65500.0
2006-12-29 12:20:00,30.75,30.85,30.7,30.8,128600.0,20.3274,20.3935,20.2944,20.3605,128600.0
2006-12-29 12:30:00,30.79,30.87,30.76,30.87,83100.0,20.3539,20.4068,20.334,20.4068,83100.0
2006-12-29 12:40:00,30.87,30.92,30.83,30.84,69000.0,20.4068,20.4398,20.3803,20.3869,69000.0
2006-12-29 12:50:00,30.84,30.85,30.83,30.85,15600.0,20.3869,20.3935,20.3803,20.3935,15600.0
2006-12-29 13:00:00,30.85,30.86,30.84,30.84,18500.0,20.3935,20.4001,20.3869,20.3869,18500.0
2006-12-29 13:10:00,30.84,30.85,30.81,30.82,36800.0,20.3869,20.3935,20.3671,20.3737,36800.0
2006-12-29 13:20:00,30.81,30.82,30.77,30.78,45400.0,20.3671,20.3737,20.3406,20.3473,45400.0
2006-12-29 13:30:00,30.78,30.79,30.75,30.75,58300.0,20.3473,20.3539,20.3274,20.3274,58300.0
2006-12-29 13:40:00,30.75,30.77,30.74,30.75,31400.0,20.3274,20.3406,20.3208,20.3274,31400.0
2006-12-29 13:50:00,30.76,30.78,30.73,30.75,56200.0,20.334,20.3473,20.3142,20.3274,56200.0
2006-12-29 14:00:00,30.74,30.75,30.71,30.74,26400.0,20.3208,20.3274,20.301,20.3208,26400.0
2006-12-29 14:10:00,30.74,30.76,30.68,30.69,80900.0,20.3208,20.334,20.2812,20.2878,80900.0
2006-12-29 14:20:00,30.68,30.7,30.64,30.65,56100.0,20.2812,20.2944,20.2547,20.2613,56100.0
2006-12-29 14:30:00,30.65,30.69,30.59,30.65,77700.0,20.2613,20.2878,20.2217,20.2613,77700.0
2006-12-29 14:40:00,30.64,30.65,30.61,30.61,48400.0,20.2547,20.2613,20.2349,20.2349,48400.0
2006-12-29 14:50:00,30.62,30.64,30.58,30.59,78500.0,20.2415,20.2547,20.215,20.2217,78500.0
2006-12-29 15:00:00,30.6,30.61,30.54,30.58,63100.0,20.2283,20.2349,20.1886,20.215,63100.0
2006-12-29 15:10:00,30.58,30.59,30.54,30.54,127300.0,20.215,20.2217,20.1886,20.1886,127300.0
2006-12-29 15:20:00,30.55,30.58,30.37,30.37,162300.0,20.1952,20.215,20.0762,20.0762,162300.0
2006-12-29 15:30:00,30.37,30.59,30.36,30.54,248600.0,20.0762,20.2217,20.0696,20.1886,248600.0
2006-12-29 15:40:00,30.54,30.68,30.53,30.62,173900.0,20.1886,20.2812,20.182,20.2415,173900.0
2006-12-29 15:50:00,30.63,30.7,30.58,30.58,219000.0,20.2481,20.2944,20.215,20.215,219000.0
2007-01-03 09:30:00,31.0,31.3,30.92,31.22,170600.0,20.4927,20.691,20.4398,20.6381,170600.0
2007-01-03 09:40:00,31.21,31.28,31.17,31.27,105500.0,20.6315,20.6778,20.6051,20.6712,105500.0
2007-01-03 09:50:00,31.27,31.29,31.12,31.15,124400.0,20.6712,20.6844,20.572,20.5918,124400.0
2007-01-03 10:00:00,31.13,31.25,31.12,31.15,107400.0,20.5786,20.658,20.572,20.5918,107400.0
2007-01-03 10:10:00,31.15,31.35,31.15,31.34,63900.0,20.5918,20.7241,20.5918,20.7174,63900.0
2007-01-03 10:20:00,31.35,31.41,31.3,31.32,93800.0,20.7241,20.7637,20.691,20.7042,93800.0
2007-01-03 10:30:00,31.32,31.32,31.19,31.29,85000.0,20.7042,20.7042,20.6183,20.6844,85000.0
2007-01-03 10:40:00,31.29,31.31,31.28,31.29,39500.0,20.6844,20.6976,20.6778,20.6844,39500.0
2007-01-03 10:50:00,31.29,31.3,31.17,31.29,74900.0,20.6844,20.691,20.6051,20.6844,74900.0
2007-01-03 11:00:00,31.3,31.34,31.27,31.31,61000.0,20.691,20.7174,20.6712,20.6976,61000.0
2007-01-03 11:10:00,31.31,31.41,31.31,31.4,60200.0,20.6976,20.7637,20.6976,20.7571,60200.0
2007-01-03 11:20:00,31.4,31.49,31.4,31.48,64100.0,20.7571,20.8166,20.7571,20.81,64100.0
2007-01-03 11:30:00,31.47,31.48,31.43,31.44,47900.0,20.8034,20.81,20.7769,20.7836,47900.0
2007-01-03 11:40:00,31.43,31.48,31.43,31.47,55600.0,20.7769,20.81,20.7769,20.8034,55600.0
2007-01-03 11:50:00,31.47,31.5,31.46,31.47,70400.0,20.8034,20.8232,20.7968,20.8034,70400.0
2007-01-03 12:00:00,31.47,31.47,31.43,31.45,83400.0,20.8034,20.8034,20.7769,20.7902,83400.0
2007-01-03 12:10:00,31.45,31.49,31.44,31.46,48200.0,20.7902,20.8166,20.7836,20.7968,48200.0
2007-01-03 12:20:00,31.46,31.47,31.44,31.46,47700.0,20.7968,20.8034,20.7836,20.7968,47700.0
2007-01-03 12:30:00,31.47,31.47,31.41,31.42,66100.0,20.8034,20.8034,20.7637,20.7703,66100.0
2007-01-03 12:40:00,31.42,31.45,31.4,31.43,58000.0,20.7703,20.7902,20.7571,20.7769,58000.0
2007-01-03 12:50:00,31.43,31.46,31.42,31.46,54500.0,20.7769,20.7968,20.7703,20.7968,54500.0
2007-01-03 13:00:00,31.45,31.51,31.45,31.51,84500.0,20.7902,20.8298,20.7902,20.8298,84500.0
2007-01-03 13:10:00,31.51,31.53,31.5,31.51,62000.0,20.8298,20.843,20.8232,20.8298,62000.0
2007-01-03 13:20:00,31.51,31.53,31.47,31.48,59800.0,20.8298,20.843,20.8034,20.81,59800.0
2007-01-03 13:30:00,31.47,31.48,31.37,31.38,113600.0,20.8034,20.81,20.7373,20.7439,113600.0
2007-01-03 13:40:00,31.38,31.39,31.34,31.36,136600.0,20.7439,20.7505,20.7174,20.7307,136600.0
2007-01-03 13:50:00,31.36,31.36,31.3,31.31,86900.0,20.7307,20.7307,20.691,20.6976,86900.0
2007-01-03 14:00:00,31.31,31.33,31.23,31.27,155400.0,20.6976,20.7108,20.6447,20.6712,155400.0
2007-01-03 14:10:00,31.26,31.3,31.15,31.27,113300.0,20.6646,20.691,20.5918,20.6712,113300.0
2007-01-03 14:20:00,31.28,31.34,31.24,31.25,68600.0,20.6778,20.7174,20.6513,20.658,68600.0
2007-01-03 14:30:00,31.25,31.28,31.23,31.25,56600.0,20.658,20.6778,20.6447,20.658,56600.0
2007-01-03 14:40:00,31.24,31.26,31.17,31.2,66500.0,20.6513,20.6646,20.6051,20.6249,66500.0
2007-01-03 14:50:00,31.2,31.23,31.17,31.21,118800.0,20.6249,20.6447,20.6051,20.6315,118800.0
2007-01-03 15:00:00,31.2,31.22,31.16,31.18,64800.0,20.6249,20.6381,20.5985,20.6117,64800.0
2007-01-03 15:10:00,31.2,31.22,31.15,31.2,76400.0,20.6249,20.6381,20.5918,20.6249,76400.0
2007-01-03 15:20:00,31.21,31.25,31.18,31.23,75800.0,20.6315,20.658,20.6117,20.6447,75800.0
2007-01-03 15:30:00,31.23,31.26,31.18,31.25,81200.0,20.6447,20.6646,20.6117,20.658,81200.0
2007-01-03 15:40:00,31.24,31.31,31.24,31.25,69000.0,20.6513,20.6976,20.6513,20.658,69000.0
2007-01-03 15:50:00,31.25,31.25,31.19,31.25,106900.0,20.658,20.658,20.6183,20.658,106900.0
2007-01-04 09:30:00,31.37,31.37,31.17,31.27,101200.0,20.7373,20.7373,20.6051,20.6712,101200.0
2007-01-04 09:40:00,31.27,31.31,31.27,31.3,45900.0,20.6712,20.6976,20.6712,20.691,45900.0
2007-01-04 09:50:00,31.29,31.31,31.24,31.28,78900.0,20.6844,20.6976,20.6513,20.6778,78900.0
2007-01-04 10:00:00,31.28,31.34,31.17,31.17,225200.0,20.6778,20.7174,20.6051,20.6051,225200.0
2007-01-04 10:10:00,31.17,31.18,31.06,31.08,61200.0,20.6051,20.6117,20.5324,20.5456,61200.0
2007-01-04 10:20:00,31.09,31.09,30.98,31.05,59900.0,20.5522,20.5522,20.4795,20.5257,59900.0
2007-01-04 10:30:00,31.04,31.15,31.04,31.08,41300.0,20.5191,20.5918,20.5191,20.5456,41300.0
2007-01-04 10:40:00,31.08,31.17,31.08,31.14,56600.0,20.5456,20.6051,20.5456,20.5852,56600.0
2007-01-04 10:50:00,31.16,31.2,31.11,31.12,88200.0,20.5985,20.6249,20.5654,20.572,88200.0
2007-01-04 11:00:00,31.11,31.21,31.11,31.19,101100.0,20.5654,20.6315,20.5654,20.6183,101100.0
2007-01-04 11:10:00,31.18,31.25,31.16,31.16,73600.0,20.6117,20.658,20.5985,20.5985,73600.0
2007-01-04 11:20:00,31.16,31.23,31.16,31.22,38900.0,20.5985,20.6447,20.5985,20.6381,38900.0
2007-01-04 11:30:00,31.23,31.25,31.22,31.24,24600.0,20.6447,20.658,20.6381,20.6513,24600.0
2007-01-04 11:40:00,31.24,31.3,31.24,31.3,37600.0,20.6513,20.691,20.6513,20.691,37600.0
2007-01-04 11:50:00,31.3,31.33,31.29,31.31,26000.0,20.691,20.7108,20.6844,20.6976,26000.0
2007-01-04 12:00:00,31.32,31.38,31.3,31.36,34200.0,20.7042,20.7439,20.691,20.7307,34200.0
2007-01-04 12:10:00,31.36,31.43,31.34,31.41,65500.0,20.7307,20.7769,20.7174,20.7637,65500.0
2007-01-04 12:20:00,31.4,31.43,31.38,31.41,58700.0,20.7571,20.7769,20.7439,20.7637,58700.0
2007-01-04 12:30:00,31.42,31.45,31.4,31.45,30800.0,20.7703,20.7902,20.7571,20.7902,30800.0
2007-01-04 12:40:00,31.46,31.55,31.46,31.5,110200.0,20.7968,20.8563,20.7968,20.8232,110200.0
2007-01-04 12:50:00,31.5,31.58,31.5,31.55,98100.0,20.8232,20.8761,20.8232,20.8563,98100.0
2007-01-04 13:00:00,31.56,31.57,31.55,31.56,36100.0,20.8629,20.8695,20.8563,20.8629,36100.0
2007-01-04 13:10:00,31.56,31.59,31.54,31.55,34600.0,20.8629,20.8827,20.8497,20.8563,34600.0
2007-01-04 13:20:00,31.55,31.57,31.51,31.54,41900.0,20.8563,20.8695,20.8298,20.8497,41900.0
2007-01-04 13:30:00,31.54,31.57,31.52,31.54,51100.0,20.8497,20.8695,20.8364,20.8497,51100.0
2007-01-04 13:40:00,31.54,31.56,31.5,31.53,96200.0,20.8497,20.8629,20.8232,20.843,96200.0
2007-01-04 13:50:00,31.53,31.54,31.52,31.53,29100.0,20.843,20.8497,20.8364,20.843,29100.0
2007-01-04 14:00:00,31.53,31.55,31.48,31.51,69300.0,20.843,20.8563,20.81,20.8298,69300.0
2007-01-04 14:10:00,31.52,31.6,31.5,31.58,86400.0,20.8364,20.8893,20.8232,20.8761,86400.0
2007-01-04 14:20:00,31.57,31.61,31.55,31.6,46500.0,20.8695,20.8959,20.8563,20.8893,46500.0
2007-01-04 14:30:00,31.59,31.66,31.55,31.57,70200.0,20.8827,20.929,20.8563,20.8695,70200.0
2007-01-04 14:40:00,31.56,31.61,31.56,31.58,45300.0,20.8629,20.8959,20.8629,20.8761,45300.0
2007-01-04 14:50:00,31.58,31.67,31.58,31.67,71300.0,20.8761,20.9356,20.8761,20.9356,71300.0
2007-01-04 15:00:00,31.67,31.75,31.63,31.63,150900.0,20.9356,20.9885,20.9092,20.9092,150900.0
2007-01-04 15:10:00,31.63,31.66,31.55,31.55,61100.0,20.9092,20.929,20.8563,20.8563,61100.0
2007-01-04 15:20:00,31.56,31.57,31.53,31.56,72900.0,20.8629,20.8695,20.843,20.8629,72900.0
2007-01-04 15:30:00,31.56,31.66,31.56,31.66,74100.0,20.8629,20.929,20.8629,20.929,74100.0
2007-01-04 15:40:00,31.66,31.75,31.65,31.7,139200.0,20.929,20.9885,20.9224,20.9554,139200.0
2007-01-04 15:50:00,31.7,31.74,31.6,31.63,149500.0,20.9554,20.9819,20.8893,20.9092,149500.0
2007-01-05 09:30:00,31.47,31.5,31.15,31.18,205200.0,20.8034,20.8232,20.5918,20.6117,205200.0
2007-01-05 09:40:00,31.17,31.32,31.0,31.3,78900.0,20.6051,20.7042,20.4927,20.691,78900.0
2007-01-05 09:50:00,31.27,31.27,31.13,31.15,73000.0,20.6712,20.6712,20.5786,20.5918,73000.0
2007-01-05 10:00:00,31.15,31.23,31.13,31.2,353900.0,20.5918,20.6447,20.5786,20.6249,353900.0
2007-01-05 10:10:00,31.19,31.2,31.15,31.19,59200.0,20.6183,20.6249,20.5918,20.6183,59200.0
2007-01-05 10:20:00,31.2,31.22,31.17,31.18,32900.0,20.6249,20.6381,20.6051,20.6117,32900.0
2007-01-05 10:30:00,31.19,31.22,31.18,31.21,46100.0,20.6183,20.6381,20.6117,20.6315,46100.0
2007-01-05 10:40:00,31.22,31.23,31.17,31.17,39000.0,20.6381,20.6447,20.6051,20.6051,39000.0
2007-01-05 10:50:00,31.17,31.2,31.17,31.19,61600.0,20.6051,20.6249,20.6051,20.6183,61600.0
2007-01-05 11:00:00,31.19,31.2,31.18,31.19,43000.0,20.6183,20.6249,20.6117,20.6183,43000.0
2007-01-05 11:10:00,31.2,31.22,31.17,31.2,43000.0,20.6249,20.6381,20.6051,20.6249,43000.0
2007-01-05 11:20:00,31.2,31.23,31.2,31.2,86700.0,20.6249,20.6447,20.6249,20.6249,86700.0
2007-01-05 11:30:00,31.2,31.23,31.19,31.2,66000.0,20.6249,20.6447,20.6183,20.6249,66000.0
2007-01-05 11:40:00,31.2,31.22,31.16,31.2,48500.0,20.6249,20.6381,20.5985,20.6249,48500.0
2007-01-05 11:50:00,31.2,31.24,31.2,31.24,32300.0,20.6249,20.6513,20.6249,20.6513,32300.0
2007-01-05 12:00:00,31.24,31.27,31.23,31.25,39800.0,20.6513,20.6712,20.6447,20.658,39800.0
2007-01-05 12:10:00,31.25,31.32,31.24,31.32,43600.0,20.658,20.7042,20.6513,20.7042,43600.0
2007-01-05 12:20:00,31.32,31.34,31.29,31.3,62400.0,20.7042,20.7174,20.6844,20.691,62400.0
2007-01-05 12:30:00,31.3,31.32,31.28,31.32,49800.0,20.691,20.7042,20.6778,20.7042,49800.0
2007-01-05 12:40:00,31.32,31.34,31.31,31.33,16100.0,20.7042,20.7174,20.6976,20.7108,16100.0
2007-01-05 12:50:00,31.33,31.33,31.29,31.31,64600.0,20.7108,20.7108,20.6844,20.6976,64600.0
2007-01-05 13:00:00,31.31,31.32,31.26,31.29,53300.0,20.6976,20.7042,20.6646,20.6844,53300.0
2007-01-05 13:10:00,31.29,31.31,31.27,31.28,24000.0,20.6844,20.6976,20.6712,20.6778,24000.0
2007-01-05 13:20:00,31.28,31.34,31.26,31.34,68500.0,20.6778,20.7174,20.6646,20.7174,68500.0
2007-01-05 13:30:00,31.34,31.34,31.3,31.3,41500.0,20.7174,20.7174,20.691,20.691,41500.0
2007-01-05 13:40:00,31.3,31.32,31.3,31.32,24500.0,20.691,20.7042,20.691,20.7042,24500.0
2007-01-05 13:50:00,31.31,31.39,31.3,31.38,56900.0,20.6976,20.7505,20.691,20.7439,56900.0
2007-01-05 14:00:00,31.38,31.4,31.31,31.31,81100.0,20.7439,20.7571,20.6976,20.6976,81100.0
2007-01-05 14:10:00,31.31,31.32,31.28,31.32,45200.0,20.6976,20.7042,20.6778,20.7042,45200.0
2007-01-05 14:20:00,31.31,31.33,31.31,31.32,51500.0,20.6976,20.7108,20.6976,20.7042,51500.0
2007-01-05 14:30:00,31.32,31.36,31.31,31.32,75600.0,20.7042,20.7307,20.6976,20.7042,75600.0
2007-01-05 14:40:00,31.32,31.33,31.28,31.29,39300.0,20.7042,20.7108,20.6778,20.6844,39300.0
2007-01-05 14:50:00,31.3,31.3,31.27,31.28,35300.0,20.691,20.691,20.6712,20.6778,35300.0
2007-01-05 15:00:00,31.28,31.31,31.25,31.3,78900.0,20.6778,20.6976,20.658,20.691,78900.0
2007-01-05 15:10:00,31.3,31.32,31.28,31.3,38400.0,20.691,20.7042,20.6778,20.691,38400.0
2007-01-05 15:20:00,31.3,31.45,31.27,31.42,120400.0,20.691,20.7902,20.6712,20.7703,120400.0
2007-01-05 15:30:00,31.42,31.42,31.29,31.31,79900.0,20.7703,20.7703,20.6844,20.6976,79900.0
2007-01-05 15:40:00,31.31,31.35,31.3,31.32,54100.0,20.6976,20.7241,20.691,20.7042,54100.0
2007-01-05 15:50:00,31.32,31.37,31.32,31.34,79500.0,20.7042,20.7373,20.7042,20.7174,79500.0
2007-01-08 09:30:00,31.16,31.3,31.16,31.25,104800.0,20.5985,20.691,20.5985,20.658,104800.0
2007-01-08 09:40:00,31.24,31.26,31.05,31.06,64600.0,20.6513,20.6646,20.5257,20.5324,64600.0
2007-01-08 09:50:00,31.07,31.1,30.98,30.99,55200.0,20.539,20.5588,20.4795,20.4861,55200.0
2007-01-08 10:00:00,31.0,31.09,30.99,31.05,190700.0,20.4927,20.5522,20.4861,20.5257,190700.0
2007-01-08 10:10:00,31.04,31.06,30.96,31.03,32300.0,20.5191,20.5324,20.4662,20.5125,32300.0
2007-01-08 10:20:00,31.03,31.11,31.03,31.1,52400.0,20.5125,20.5654,20.5125,20.5588,52400.0
2007-01-08 10:30:00,31.1,31.11,31.02,31.06,109900.0,20.5588,20.5654,20.5059,20.5324,109900.0
2007-01-08 10:40:00,31.04,31.15,31.02,31.03,201100.0,20.5191,20.5918,20.5059,20.5125,201100.0
2007-01-08 10:50:00,31.03,31.03,30.89,30.89,47700.0,20.5125,20.5125,20.42,20.42,47700.0
2007-01-08 11:00:00,30.89,30.95,30.87,30.95,31100.0,20.42,20.4596,20.4068,20.4596,31100.0
2007-01-08 11:10:00,30.94,30.97,30.87,30.96,41100.0,20.453,20.4729,20.4068,20.4662,41100.0
2007-01-08 11:20:00,30.94,31.13,30.93,31.06,58100.0,20.453,20.5786,20.4464,20.5324,58100.0
2007-01-08 11:30:00,31.07,31.08,31.02,31.07,34900.0,20.539,20.5456,20.5059,20.539,34900.0
2007-01-08 11:40:00,31.07,31.19,31.06,31.18,59300.0,20.539,20.6183,20.5324,20.6117,59300.0
2007-01-08 11:50:00,31.16,31.18,31.09,31.1,46100.0,20.5985,20.6117,20.5522,20.5588,46100.0
2007-01-08 12:00:00,31.1,31.1,31.05,31.06,122500.0,20.5588,20.5588,20.5257,20.5324,122500.0
2007-01-08 12:10:00,31.06,31.07,31.05,31.06,108400.0,20.5324,20.539,20.5257,20.5324,108400.0
2007-01-08 12:20:00,31.06,31.06,31.04,31.04,12100.0,20.5324,20.5324,20.5191,20.5191,12100.0
2007-01-08 12:30:00,31.04,31.04,31.0,31.03,38000.0,20.5191,20.5191,20.4927,20.5125,38000.0
2007-01-08 12:40:00,31.03,31.1,31.01,31.08,28700.0,20.5125,20.5588,20.4993,20.5456,28700.0
2007-01-08 12:50:00,31.07,31.1,31.07,31.07,18000.0,20.539,20.5588,20.539,20.539,18000.0
2007-01-08 13:00:00,31.07,31.07,31.05,31.06,39300.0,20.539,20.539,20.5257,20.5324,39300.0
2007-01-08 13:10:00,31.07,31.08,31.06,31.06,33800.0,20.539,20.5456,20.5324,20.5324,33800.0
2007-01-08 13:20:00,31.06,31.08,31.05,31.05,60000.0,20.5324,20.5456,20.5257,20.5257,60000.0
2007-01-08 13:30:00,31.05,31.07,31.05,31.06,85300.0,20.5257,20.539,20.5257,20.5324,85300.0
2007-01-08 13:40:00,31.05,31.09,31.05,31.07,35600.0,20.5257,20.5522,20.5257,20.539,35600.0
2007-01-08 13:50:00,31.07,31.08,31.05,31.05,39300.0,20.539,20.5456,20.5257,20.5257,39300.0
2007-01-08 14:00:00,31.05,31.07,31.05,31.06,31300.0,20.5257,20.539,20.5257,20.5324,31300.0
2007-01-08 14:10:00,31.06,31.11,31.04,31.11,76500.0,20.5324,20.5654,20.5191,20.5654,76500.0
2007-01-08 14:20:00,31.1,31.11,31.06,31.06,49600.0,20.5588,20.5654,20.5324,20.5324,49600.0
2007-01-08 14:30:00,31.06,31.07,31.05,31.05,32600.0,20.5324,20.539,20.5257,20.5257,32600.0
2007-01-08 14:40:00,31.05,31.07,31.04,31.04,39900.0,20.5257,20.539,20.5191,20.5191,39900.0
2007-01-08 14:50:00,31.03,31.07,31.01,31.04,105700.0,20.5125,20.539,20.4993,20.5191,105700.0
2007-01-08 15:00:00,31.05,31.11,31.03,31.1,75400.0,20.5257,20.5654,20.5125,20.5588,75400.0
2007-01-08 15:10:00,31.09,31.15,31.09,31.11,85200.0,20.5522,20.5918,20.5522,20.5654,85200.0
2007-01-08 15:20:00,31.11,31.14,31.04,31.05,142700.0,20.5654,20.5852,20.5191,20.5257,142700.0
2007-01-08 15:30:00,31.05,31.1,31.01,31.01,102100.0,20.5257,20.5588,20.4993,20.4993,102100.0
2007-01-08 15:40:00,31.02,31.08,30.95,30.98,226900.0,20.5059,20.5456,20.4596,20.4795,226900.0
2007-01-08 15:50:00,30.98,31.04,30.97,31.01,102500.0,20.4795,20.5191,20.4729,20.4993,102500.0
2007-01-09 09:30:00,31.05,31.51,31.05,31.33,113900.0,20.5257,20.8298,20.5257,20.7108,113900.0
2007-01-09 09:40:00,31.33,31.37,31.17,31.24,90900.0,20.7108,20.7373,20.6051,20.6513,90900.0
2007-01-09 09:50:00,31.24,31.26,31.15,31.15,201300.0,20.6513,20.6646,20.5918,20.5918,201300.0
2007-01-09 10:00:00,31.16,31.25,31.16,31.21,86200.0,20.5985,20.658,20.5985,20.6315,86200.0
2007-01-09 10:10:00,31.2,31.33,31.18,31.32,105100.0,20.6249,20.7108,20.6117,20.7042,105100.0
2007-01-09 10:20:00,31.31,31.35,31.24,31.24,68800.0,20.6976,20.7241,20.6513,20.6513,68800.0
2007-01-09 10:30:00,31.25,31.3,31.21,31.3,87800.0,20.658,20.691,20.6315,20.691,87800.0
2007-01-09 10:40:00,31.3,31.3,31.22,31.26,30000.0,20.691,20.691,20.6381,20.6646,30000.0
2007-01-09 10:50:00,31.24,31.26,31.15,31.17,37400.0,20.6513,20.6646,20.5918,20.6051,37400.0
2007-01-09 11:00:00,31.19,31.2,31.18,31.19,57800.0,20.6183,20.6249,20.6117,20.6183,57800.0
2007-01-09 11:10:00,31.2,31.21,31.15,31.16,35300.0,20.6249,20.6315,20.5918,20.5985,35300.0
2007-01-09 11:20:00,31.16,31.16,31.11,31.13,38400.0,20.5985,20.5985,20.5654,20.5786,38400.0
2007-01-09 11:30:00,31.13,31.19,31.13,31.16,25600.0,20.5786,20.6183,20.5786,20.5985,25600.0
2007-01-09 11:40:00,31.16,31.16,31.08,31.1,35300.0,20.5985,20.5985,20.5456,20.5588,35300.0
2007-01-09 11:50:00,31.1,31.1,30.95,31.03,45700.0,20.5588,20.5588,20.4596,20.5125,45700.0
2007-01-09 12:00:00,31.03,31.09,31.02,31.09,42700.0,20.5125,20.5522,20.5059,20.5522,42700.0
2007-01-09 12:10:00,31.09,31.1,31.07,31.08,39800.0,20.5522,20.5588,20.539,20.5456,39800.0
2007-01-09 12:20:00,31.07,31.07,31.01,31.02,21800.0,20.539,20.539,20.4993,20.5059,21800.0
2007-01-09 12:30:00,31.02,31.06,31.01,31.01,18500.0,20.5059,20.5324,20.4993,20.4993,18500.0
2007-01-09 12:40:00,31.02,31.05,31.01,31.03,40700.0,20.5059,20.5257,20.4993,20.5125,40700.0
2007-01-09 12:50:00,31.03,31.04,30.99,30.99,44900.0,20.5125,20.5191,20.4861,20.4861,44900.0
2007-01-09 13:00:00,31.0,31.04,30.99,31.01,32700.0,20.4927,20.5191,20.4861,20.4993,32700.0
2007-01-09 13:10:00,31.01,31.07,31.01,31.05,19700.0,20.4993,20.539,20.4993,20.5257,19700.0
2007-01-09 13:20:00,31.06,31.06,31.01,31.03,17500.0,20.5324,20.5324,20.4993,20.5125,17500.0
2007-01-09 13:30:00,31.02,31.05,31.02,31.04,16300.0,20.5059,20.5257,20.5059,20.5191,16300.0
2007-01-09 13:40:00,31.04,31.07,31.03,31.06,18200.0,20.5191,20.539,20.5125,20.5324,18200.0
2007-01-09 13:50:00,31.05,31.07,31.02,31.07,24300.0,20.5257,20.539,20.5059,20.539,24300.0
2007-01-09 14:00:00,31.07,31.1,31.05,31.09,51800.0,20.539,20.5588,20.5257,20.5522,51800.0
2007-01-09 14:10:00,31.08,31.13,31.06,31.11,46700.0,20.5456,20.5786,20.5324,20.5654,46700.0
2007-01-09 14:20:00,31.1,31.11,31.05,31.06,28300.0,20.5588,20.5654,20.5257,20.5324,28300.0
2007-01-09 14:30:00,31.06,31.07,31.03,31.04,16300.0,20.5324,20.539,20.5125,20.5191,16300.0
2007-01-09 14:40:00,31.05,31.06,31.01,31.06,30200.0,20.5257,20.5324,20.4993,20.5324,30200.0
2007-01-09 14:50:00,31.07,31.14,31.06,31.08,38500.0,20.539,20.5852,20.5324,20.5456,38500.0
2007-01-09 15:00:00,31.07,31.07,30.97,31.07,105100.0,20.539,20.539,20.4729,20.539,105100.0
2007-01-09 15:10:00,31.07,31.09,31.06,31.08,38500.0,20.539,20.5522,20.5324,20.5456,38500.0
2007-01-09 15:20:00,31.08,31.19,31.07,31.11,76000.0,20.5456,20.6183,20.539,20.5654,76000.0
2007-01-09 15:30:00,31.12,31.17,31.11,31.14,81100.0,20.572,20.6051,20.5654,20.5852,81100.0
2007-01-09 15:40:00,31.13,31.16,31.11,31.11,82200.0,20.5786,20.5985,20.5654,20.5654,82200.0
2007-01-09 15:50:00,31.12,31.18,31.1,31.13,91200.0,20.572,20.6117,20.5588,20.5786,91200.0
2007-01-10 09:30:00,31.0,31.23,30.74,31.15,90200.0,20.4927,20.6447,20.3208,20.5918,90200.0
2007-01-10 09:40:00,31.15,31.19,31.0,31.17,131100.0,20.5918,20.6183,20.4927,20.6051,131100.0
2007-01-10 09:50:00,31.16,31.19,31.03,31.04,49200.0,20.5985,20.6183,20.5125,20.5191,49200.0
2007-01-10 10:00:00,31.03,31.13,31.02,31.07,40000.0,20.5125,20.5786,20.5059,20.539,40000.0
2007-01-10 10:10:00,31.06,31.15,31.03,31.14,47500.0,20.5324,20.5918,20.5125,20.5852,47500.0
2007-01-10 10:20:00,31.13,31.16,31.02,31.04,70900.0,20.5786,20.5985,20.5059,20.5191,70900.0
2007-01-10 10:30:00,31.04,31.08,31.01,31.04,52100.0,20.5191,20.5456,20.4993,20.5191,52100.0
2007-01-10 10:40:00,31.05,31.08,31.0,31.07,51600.0,20.5257,20.5456,20.4927,20.539,51600.0
2007-01-10 10:50:00,31.06,31.07,31.0,31.04,60100.0,20.5324,20.539,20.4927,20.5191,60100.0
2007-01-10 11:00:00,31.04,31.06,30.97,30.97,75400.0,20.5191,20.5324,20.4729,20.4729,75400.0
2007-01-10 11:10:00,30.97,31.02,30.97,31.0,44400.0,20.4729,20.5059,20.4729,20.4927,44400.0
2007-01-10 11:20:00,31.0,31.03,30.96,30.97,45900.0,20.4927,20.5125,20.4662,20.4729,45900.0
2007-01-10 11:30:00,30.97,30.98,30.92,30.93,26600.0,20.4729,20.4795,20.4398,20.4464,26600.0
2007-01-10 11:40:00,30.94,30.99,30.9,30.98,30400.0,20.453,20.4861,20.4266,20.4795,30400.0
2007-01-10 11:50:00,30.98,31.02,30.96,30.98,60000.0,20.4795,20.5059,20.4662,20.4795,60000.0
2007-01-10 12:00:00,30.97,30.98,30.9,30.9,32200.0,20.4729,20.4795,20.4266,20.4266,32200.0
2007-01-10 12:10:00,30.91,30.97,30.91,30.97,33600.0,20.4332,20.4729,20.4332,20.4729,33600.0
2007-01-10 12:20:00,30.96,30.96,30.91,30.93,33000.0,20.4662,20.4662,20.4332,20.4464,33000.0
2007-01-10 12:30:00,30.93,30.97,30.88,30.95,54800.0,20.4464,20.4729,20.4134,20.4596,54800.0
2007-01-10 12:40:00,30.95,30.97,30.93,30.95,46900.0,20.4596,20.4729,20.4464,20.4596,46900.0
2007-01-10 12:50:00,30.95,30.98,30.92,30.95,36800.0,20.4596,20.4795,20.4398,20.4596,36800.0
2007-01-10 13:00:00,30.95,30.97,30.91,30.92,40500.0,20.4596,20.4729,20.4332,20.4398,40500.0
2007-01-10 13:10:00,30.91,30.98,30.89,30.97,66500.0,20.4332,20.4795,20.42,20.4729,66500.0
2007-01-10 13:20:00,30.98,31.04,30.98,31.04,41600.0,20.4795,20.5191,20.4795,20.5191,41600.0
2007-01-10 13:30:00,31.03,31.04,31.0,31.0,35000.0,20.5125,20.5191,20.4927,20.4927,35000.0
2007-01-10 13:40:00,31.01,31.05,31.0,31.04,36600.0,20.4993,20.5257,20.4927,20.5191,36600.0
2007-01-10 13:50:00,31.04,31.05,31.01,31.02,30100.0,20.5191,20.5257,20.4993,20.5059,30100.0
2007-01-10 14:00:00,31.03,31.05,31.02,31.02,16600.0,20.5125,20.5257,20.5059,20.5059,16600.0
2007-01-10 14:10:00,31.02,31.05,31.02,31.03,32100.0,20.5059,20.5257,20.5059,20.5125,32100.0
2007-01-10 14:20:00,31.04,31.09,31.02,31.07,48800.0,20.5191,20.5522,20.5059,20.539,48800.0
2007-01-10 14:30:00,31.07,31.08,31.01,31.02,39200.0,20.539,20.5456,20.4993,20.5059,39200.0
2007-01-10 14:40:00,31.02,31.07,31.01,31.05,26900.0,20.5059,20.539,20.4993,20.5257,26900.0
2007-01-10 14:50:00,31.06,31.06,31.03,31.04,27800.0,20.5324,20.5324,20.5125,20.5191,27800.0
2007-01-10 15:00:00,31.04,31.1,31.04,31.05,46100.0,20.5191,20.5588,20.5191,20.5257,46100.0
2007-01-10 15:10:00,31.05,31.14,31.05,31.13,50600.0,20.5257,20.5852,20.5257,20.5786,50600.0
2007-01-10 15:20:00,31.13,31.14,31.09,31.11,76200.0,20.5786,20.5852,20.5522,20.5654,76200.0
2007-01-10 15:30:00,31.1,31.18,31.1,31.18,46100.0,20.5588,20.6117,20.5588,20.6117,46100.0
2007-01-10 15:40:00,31.18,31.19,31.15,31.17,75200.0,20.6117,20.6183,20.5918,20.6051,75200.0
2007-01-10 15:50:00,31.17,31.19,31.15,31.17,65500.0,20.6051,20.6183,20.5918,20.6051,65500.0
2007-01-11 09:30:00,31.17,31.28,31.15,31.18,71600.0,20.6051,20.6778,20.5918,20.6117,71600.0
2007-01-11 09:40:00,31.19,31.3,31.14,31.3,77300.0,20.6183,20.691,20.5852,20.691,77300.0
2007-01-11 09:50:00,31.3,31.34,31.2,31.28,60700.0,20.691,20.7174,20.6249,20.6778,60700.0
2007-01-11 10:00:00,31.29,31.31,31.17,31.24,52000.0,20.6844,20.6976,20.6051,20.6513,52000.0
2007-01-11 10:10:00,31.23,31.23,31.18,31.19,36400.0,20.6447,20.6447,20.6117,20.6183,36400.0
2007-01-11 10:20:00,31.18,31.2,31.14,31.15,28800.0,20.6117,20.6249,20.5852,20.5918,28800.0
2007-01-11 10:30:00,31.14,31.19,31.14,31.17,33400.0,20.5852,20.6183,20.5852,20.6051,33400.0
2007-01-11 10:40:00,31.17,31.19,31.14,31.18,60000.0,20.6051,20.6183,20.5852,20.6117,60000.0
2007-01-11 10:50:00,31.17,31.18,31.12,31.12,37600.0,20.6051,20.6117,20.572,20.572,37600.0
2007-01-11 11:00:00,31.12,31.19,31.11,31.17,42800.0,20.572,20.6183,20.5654,20.6051,42800.0
2007-01-11 11:10:00,31.16,31.23,31.15,31.2,34700.0,20.5985,20.6447,20.5918,20.6249,34700.0
2007-01-11 11:20:00,31.2,31.22,31.15,31.16,28200.0,20.6249,20.6381,20.5918,20.5985,28200.0
2007-01-11 11:30:00,31.16,31.17,31.15,31.16,20900.0,20.5985,20.6051,20.5918,20.5985,20900.0
2007-01-11 11:40:00,31.16,31.16,31.12,31.16,35900.0,20.5985,20.5985,20.572,20.5985,35900.0
2007-01-11 11:50:00,31.15,31.17,31.11,31.11,55500.0,20.5918,20.6051,20.5654,20.5654,55500.0
2007-01-11 12:00:00,31.11,31.14,31.09,31.13,42100.0,20.5654,20.5852,20.5522,20.5786,42100.0
2007-01-11 12:10:00,31.13,31.18,31.12,31.18,42900.0,20.5786,20.6117,20.572,20.6117,42900.0
2007-01-11 12:20:00,31.18,31.21,31.14,31.14,38900.0,20.6117,20.6315,20.5852,20.5852,38900.0
2007-01-11 12:30:00,31.14,31.16,31.14,31.15,30200.0,20.5852,20.5985,20.5852,20.5918,30200.0
2007-01-11 12:40:00,31.16,31.18,31.14,31.15,50100.0,20.5985,20.6117,20.5852,20.5918,50100.0
2007-01-11 12:50:00,31.15,31.23,31.15,31.19,20800.0,20.5918,20.6447,20.5918,20.6183,20800.0
2007-01-11 13:00:00,31.18,31.2,31.15,31.16,32400.0,20.6117,20.6249,20.5918,20.5985,32400.0
2007-01-11 13:10:00,31.17,31.19,31.16,31.18,23100.0,20.6051,20.6183,20.5985,20.6117,23100.0
2007-01-11 13:20:00,31.18,31.21,31.18,31.19,17700.0,20.6117,20.6315,20.6117,20.6183,17700.0
2007-01-11 13:30:00,31.19,31.19,31.17,31.18,22700.0,20.6183,20.6183,20.6051,20.6117,22700.0
2007-01-11 13:40:00,31.18,31.2,31.16,31.19,18700.0,20.6117,20.6249,20.5985,20.6183,18700.0
2007-01-11 13:50:00,31.19,31.19,31.16,31.16,27500.0,20.6183,20.6183,20.5985,20.5985,27500.0
2007-01-11 14:00:00,31.16,31.18,31.14,31.15,35400.0,20.5985,20.6117,20.5852,20.5918,35400.0
2007-01-11 14:10:00,31.16,31.21,31.16,31.17,29500.0,20.5985,20.6315,20.5985,20.6051,29500.0
2007-01-11 14:20:00,31.18,31.24,31.15,31.21,54100.0,20.6117,20.6513,20.5918,20.6315,54100.0
2007-01-11 14:30:00,31.22,31.27,31.17,31.18,35600.0,20.6381,20.6712,20.6051,20.6117,35600.0
2007-01-11 14:40:00,31.17,31.21,31.15,31.21,33300.0,20.6051,20.6315,20.5918,20.6315,33300.0
2007-01-11 14:50:00,31.21,31.21,31.2,31.21,18200.0,20.6315,20.6315,20.6249,20.6315,18200.0
2007-01-11 15:00:00,31.19,31.2,31.18,31.18,36700.0,20.6183,20.6249,20.6117,20.6117,36700.0
2007-01-11 15:10:00,31.17,31.18,31.15,31.16,51500.0,20.6051,20.6117,20.5918,20.5985,51500.0
2007-01-11 15:20:00,31.17,31.21,31.17,31.21,102000.0,20.6051,20.6315,20.6051,20.6315,102000.0
2007-01-11 15:30:00,31.21,31.25,31.19,31.22,65800.0,20.6315,20.658,20.6183,20.6381,65800.0
2007-01-11 15:40:00,31.22,31.23,31.2,31.21,60400.0,20.6381,20.6447,20.6249,20.6315,60400.0
2007-01-11 15:50:00,31.2,31.22,31.2,31.2,101400.0,20.6249,20.6381,20.6249,20.6249,101400.0
2007-01-12 09:30:00,30.95,31.2,30.42,31.12,295300.0,20.4596,20.6249,20.1093,20.572,295300.0
2007-01-12 09:40:00,31.11,31.12,30.9,31.05,260500.0,20.5654,20.572,20.4266,20.5257,260500.0
2007-01-12 09:50:00,31.05,31.19,31.0,31.18,83400.0,20.5257,20.6183,20.4927,20.6117,83400.0
2007-01-12 10:00:00,31.18,31.19,31.08,31.1,82000.0,20.6117,20.6183,20.5456,20.5588,82000.0
2007-01-12 10:10:00,31.1,31.13,31.03,31.13,103400.0,20.5588,20.5786,20.5125,20.5786,103400.0
2007-01-12 10:20:00,31.12,31.2,31.04,31.15,89900.0,20.572,20.6249,20.5191,20.5918,89900.0
2007-01-12 10:30:00,31.15,31.2,31.11,31.19,84200.0,20.5918,20.6249,20.5654,20.6183,84200.0
2007-01-12 10:40:00,31.17,31.2,31.13,31.2,64500.0,20.6051,20.6249,20.5786,20.6249,64500.0
2007-01-12 10:50:00,31.2,31.23,31.18,31.22,38200.0,20.6249,20.6447,20.6117,20.6381,38200.0
2007-01-12 11:00:00,31.22,31.23,31.18,31.21,46300.0,20.6381,20.6447,20.6117,20.6315,46300.0
2007-01-12 11:10:00,31.2,31.29,31.19,31.29,40700.0,20.6249,20.6844,20.6183,20.6844,40700.0
2007-01-12 11:20:00,31.28,31.34,31.27,31.31,34200.0,20.6778,20.7174,20.6712,20.6976,34200.0
2007-01-12 11:30:00,31.31,31.31,31.25,31.29,32900.0,20.6976,20.6976,20.658,20.6844,32900.0
2007-01-12 11:40:00,31.29,31.3,31.27,31.27,18900.0,20.6844,20.691,20.6712,20.6712,18900.0
2007-01-12 11:50:00,31.29,31.3,31.25,31.25,24900.0,20.6844,20.691,20.658,20.658,24900.0
2007-01-12 12:00:00,31.25,31.28,31.21,31.23,27800.0,20.658,20.6778,20.6315,20.6447,27800.0
2007-01-12 12:10:00,31.24,31.3,31.23,31.3,41300.0,20.6513,20.691,20.6447,20.691,41300.0
2007-01-12 12:20:00,31.29,31.36,31.28,31.29,104900.0,20.6844,20.7307,20.6778,20.6844,104900.0
2007-01-12 12:30:00,31.29,31.31,31.2,31.2,31100.0,20.6844,20.6976,20.6249,20.6249,31100.0
2007-01-12 12:40:00,31.2,31.22,31.2,31.2,27200.0,20.6249,20.6381,20.6249,20.6249,27200.0
2007-01-12 12:50:00,31.2,31.25,31.2,31.22,20500.0,20.6249,20.658,20.6249,20.6381,20500.0
2007-01-12 13:00:00,31.22,31.3,31.21,31.3,65200.0,20.6381,20.691,20.6315,20.691,65200.0
2007-01-12 13:10:00,31.3,31.3,31.27,31.28,11400.0,20.691,20.691,20.6712,20.6778,11400.0
2007-01-12 13:20:00,31.27,31.35,31.26,31.31,62300.0,20.6712,20.7241,20.6646,20.6976,62300.0
2007-01-12 13:30:00,31.3,31.37,31.3,31.34,32900.0,20.691,20.7373,20.691,20.7174,32900.0
2007-01-12 13:40:00,31.35,31.35,31.25,31.28,45400.0,20.7241,20.7241,20.658,20.6778,45400.0
2007-01-12 13:50:00,31.29,31.3,31.25,31.26,41000.0,20.6844,20.691,20.658,20.6646,41000.0
2007-01-12 14:00:00,31.26,31.27,31.24,31.27,33600.0,20.6646,20.6712,20.6513,20.6712,33600.0
2007-01-12 14:10:00,31.27,31.34,31.27,31.33,49300.0,20.6712,20.7174,20.6712,20.7108,49300.0
2007-01-12 14:20:00,31.34,31.35,31.32,31.33,44700.0,20.7174,20.7241,20.7042,20.7108,44700.0
2007-01-12 14:30:00,31.33,31.35,31.33,31.34,24700.0,20.7108,20.7241,20.7108,20.7174,24700.0
2007-01-12 14:40:00,31.34,31.35,31.34,31.34,17000.0,20.7174,20.7241,20.7174,20.7174,17000.0
2007-01-12 14:50:00,31.34,31.37,31.34,31.37,27300.0,20.7174,20.7373,20.7174,20.7373,27300.0
2007-01-12 15:00:00,31.37,31.42,31.37,31.39,85100.0,20.7373,20.7703,20.7373,20.7505,85100.0
2007-01-12 15:10:00,31.4,31.4,31.37,31.38,213100.0,20.7571,20.7571,20.7373,20.7439,213100.0
2007-01-12 15:20:00,31.38,31.38,31.32,31.33,58800.0,20.7439,20.7439,20.7042,20.7108,58800.0
2007-01-12 15:30:00,31.33,31.35,31.28,31.35,102000.0,20.7108,20.7241,20.6778,20.7241,102000.0
2007-01-12 15:40:00,31.35,31.4,31.35,31.38,311000.0,20.7241,20.7571,20.7241,20.7439,311000.0
2007-01-12 15:50:00,31.37,31.38,31.31,31.35,117300.0,20.7373,20.7439,20.6976,20.7241,117300.0
2007-01-16 09:30:00,31.35,31.35,31.08,31.29,73300.0,20.7241,20.7241,20.5456,20.6844,73300.0
2007-01-16 09:40:00,31.28,31.29,31.23,31.24,21000.0,20.6778,20.6844,20.6447,20.6513,21000.0
2007-01-16 09:50:00,31.24,31.27,31.2,31.2,286400.0,20.6513,20.6712,20.6249,20.6249,286400.0
2007-01-16 10:00:00,31.2,31.21,31.1,31.1,58300.0,20.6249,20.6315,20.5588,20.5588,58300.0
2007-01-16 10:10:00,31.1,31.14,31.1,31.11,63900.0,20.5588,20.5852,20.5588,20.5654,63900.0
2007-01-16 10:20:00,31.12,31.18,31.06,31.17,58900.0,20.572,20.6117,20.5324,20.6051,58900.0
2007-01-16 10:30:00,31.17,31.25,31.14,31.21,58700.0,20.6051,20.658,20.5852,20.6315,58700.0
2007-01-16 10:40:00,31.21,31.21,31.11,31.11,55300.0,20.6315,20.6315,20.5654,20.5654,55300.0
2007-01-16 10:50:00,31.12,31.18,31.11,31.16,28800.0,20.572,20.6117,20.5654,20.5985,28800.0
2007-01-16 11:00:00,31.17,31.28,31.17,31.26,46100.0,20.6051,20.6778,20.6051,20.6646,46100.0
2007-01-16 11:10:00,31.27,31.28,31.25,31.26,21600.0,20.6712,20.6778,20.658,20.6646,21600.0
2007-01-16 11:20:00,31.27,31.31,31.26,31.31,24300.0,20.6712,20.6976,20.6646,20.6976,24300.0
2007-01-16 11:30:00,31.31,31.37,31.3,31.35,52700.0,20.6976,20.7373,20.691,20.7241,52700.0
2007-01-16 11:40:00,31.35,31.37,31.34,31.35,16800.0,20.7241,20.7373,20.7174,20.7241,16800.0
2007-01-16 11:50:00,31.35,31.37,31.33,31.34,98200.0,20.7241,20.7373,20.7108,20.7174,98200.0
2007-01-16 12:00:00,31.33,31.35,31.32,31.35,29400.0,20.7108,20.7241,20.7042,20.7241,29400.0
2007-01-16 12:10:00,31.35,31.35,31.33,31.35,24100.0,20.7241,20.7241,20.7108,20.7241,24100.0
2007-01-16 12:20:00,31.35,31.35,31.34,31.35,22000.0,20.7241,20.7241,20.7174,20.7241,22000.0
2007-01-16 12:30:00,31.35,31.35,31.32,31.33,37600.0,20.7241,20.7241,20.7042,20.7108,37600.0
2007-01-16 12:40:00,31.34,31.36,31.33,31.34,36600.0,20.7174,20.7307,20.7108,20.7174,36600.0
2007-01-16 12:50:00,31.34,31.35,31.32,31.34,22600.0,20.7174,20.7241,20.7042,20.7174,22600.0
2007-01-16 13:00:00,31.34,31.36,31.33,31.36,25300.0,20.7174,20.7307,20.7108,20.7307,25300.0
2007-01-16 13:10:00,31.35,31.36,31.32,31.33,39600.0,20.7241,20.7307,20.7042,20.7108,39600.0
2007-01-16 13:20:00,31.33,31.35,31.32,31.35,20300.0,20.7108,20.7241,20.7042,20.7241,20300.0
2007-01-16 13:30:00,31.35,31.36,31.34,31.36,22800.0,20.7241,20.7307,20.7174,20.7307,22800.0
2007-01-16 13:40:00,31.35,31.37,31.34,31.36,27700.0,20.7241,20.7373,20.7174,20.7307,27700.0
2007-01-16 13:50:00,31.35,31.37,31.35,31.35,33800.0,20.7241,20.7373,20.7241,20.7241,33800.0
2007-01-16 14:00:00,31.35,31.36,31.34,31.36,26000.0,20.7241,20.7307,20.7174,20.7307,26000.0
2007-01-16 14:10:00,31.35,31.36,31.34,31.36,20500.0,20.7241,20.7307,20.7174,20.7307,20500.0
2007-01-16 14:20:00,31.35,31.36,31.34,31.36,16100.0,20.7241,20.7307,20.7174,20.7307,16100.0
2007-01-16 14:30:00,31.36,31.36,31.34,31.36,36700.0,20.7307,20.7307,20.7174,20.7307,36700.0
2007-01-16 14:40:00,31.36,31.36,31.34,31.35,15500.0,20.7307,20.7307,20.7174,20.7241,15500.0
2007-01-16 14:50:00,31.35,31.36,31.35,31.36,18700.0,20.7241,20.7307,20.7241,20.7307,18700.0
2007-01-16 15:00:00,31.35,31.36,31.35,31.36,44800.0,20.7241,20.7307,20.7241,20.7307,44800.0
2007-01-16 15:10:00,31.35,31.36,31.34,31.36,97400.0,20.7241,20.7307,20.7174,20.7307,97400.0
2007-01-16 15:20:00,31.36,31.37,31.34,31.36,70900.0,20.7307,20.7373,20.7174,20.7307,70900.0
2007-01-16 15:30:00,31.36,31.4,31.35,31.39,81500.0,20.7307,20.7571,20.7241,20.7505,81500.0
2007-01-16 15:40:00,31.4,31.42,31.37,31.37,37500.0,20.7571,20.7703,20.7373,20.7373,37500.0
2007-01-16 15:50:00,31.37,31.39,31.35,31.35,115500.0,20.7373,20.7505,20.7241,20.7241,115500.0
2007-01-17 09:30:00,31.4,31.4,31.19,31.22,157900.0,20.7571,20.7571,20.6183,20.6381,157900.0
2007-01-17 09:40:00,31.22,31.26,31.13,31.17,66200.0,20.6381,20.6646,20.5786,20.6051,66200.0
2007-01-17 09:50:00,31.17,31.2,31.1,31.11,46200.0,20.6051,20.6249,20.5588,20.5654,46200.0
2007-01-17 10:00:00,31.1,31.11,31.0,31.1,75100.0,20.5588,20.5654,20.4927,20.5588,75100.0
2007-01-17 10:10:00,31.09,31.15,31.0,31.02,53700.0,20.5522,20.5918,20.4927,20.5059,53700.0
2007-01-17 10:20:00,31.04,31.04,30.95,31.0,37500.0,20.5191,20.5191,20.4596,20.4927,37500.0
2007-01-17 10:30:00,30.99,31.02,30.99,31.0,41000.0,20.4861,20.5059,20.4861,20.4927,41000.0
2007-01-17 10:40:00,31.0,31.06,31.0,31.03,23800.0,20.4927,20.5324,20.4927,20.5125,23800.0
2007-01-17 10:50:00,31.03,31.03,30.99,30.99,39200.0,20.5125,20.5125,20.4861,20.4861,39200.0
2007-01-17 11:00:00,30.99,31.0,30.98,30.99,29300.0,20.4861,20.4927,20.4795,20.4861,29300.0
2007-01-17 11:10:00,30.99,31.01,30.96,30.96,59600.0,20.4861,20.4993,20.4662,20.4662,59600.0
2007-01-17 11:20:00,30.96,30.97,30.91,30.95,31600.0,20.4662,20.4729,20.4332,20.4596,31600.0
2007-01-17 11:30:00,30.94,30.96,30.91,30.91,37300.0,20.453,20.4662,20.4332,20.4332,37300.0
2007-01-17 11:40:00,30.92,30.92,30.88,30.91,41400.0,20.4398,20.4398,20.4134,20.4332,41400.0
2007-01-17 11:50:00,30.91,30.98,30.91,30.98,34500.0,20.4332,20.4795,20.4332,20.4795,34500.0
2007-01-17 12:00:00,30.97,31.05,30.97,31.04,17900.0,20.4729,20.5257,20.4729,20.5191,17900.0
2007-01-17 12:10:00,31.04,31.05,30.99,31.0,37300.0,20.5191,20.5257,20.4861,20.4927,37300.0
2007-01-17 12:20:00,31.0,31.01,30.99,31.0,20500.0,20.4927,20.4993,20.4861,20.4927,20500.0
2007-01-17 12:30:00,31.0,31.0,30.93,30.94,63700.0,20.4927,20.4927,20.4464,20.453,63700.0
2007-01-17 12:40:00,30.93,30.95,30.93,30.94,24200.0,20.4464,20.4596,20.4464,20.453,24200.0
2007-01-17 12:50:00,30.94,31.0,30.94,30.98,16600.0,20.453,20.4927,20.453,20.4795,16600.0
2007-01-17 13:00:00,30.98,30.99,30.98,30.98,17900.0,20.4795,20.4861,20.4795,20.4795,17900.0
2007-01-17 13:10:00,30.98,30.99,30.93,30.93,23900.0,20.4795,20.4861,20.4464,20.4464,23900.0
2007-01-17 13:20:00,30.94,30.95,30.92,30.93,12500.0,20.453,20.4596,20.4398,20.4464,12500.0
2007-01-17 13:30:00,30.92,30.98,30.92,30.98,73100.0,20.4398,20.4795,20.4398,20.4795,73100.0
2007-01-17 13:40:00,30.97,31.02,30.97,31.02,17800.0,20.4729,20.5059,20.4729,20.5059,17800.0
2007-01-17 13:50:00,31.02,31.02,30.99,30.99,18700.0,20.5059,20.5059,20.4861,20.4861,18700.0
2007-01-17 14:00:00,31.0,31.0,30.96,30.97,35700.0,20.4927,20.4927,20.4662,20.4729,35700.0
2007-01-17 14:10:00,30.96,30.97,30.87,30.89,48400.0,20.4662,20.4729,20.4068,20.42,48400.0
2007-01-17 14:20:00,30.88,30.89,30.87,30.89,15600.0,20.4134,20.42,20.4068,20.42,15600.0
2007-01-17 14:30:00,30.89,30.9,30.86,30.88,39000.0,20.42,20.4266,20.4001,20.4134,39000.0
2007-01-17 14:40:00,30.88,30.9,30.84,30.84,62400.0,20.4134,20.4266,20.3869,20.3869,62400.0
2007-01-17 14:50:00,30.85,30.88,30.82,30.88,21400.0,20.3935,20.4134,20.3737,20.4134,21400.0
2007-01-17 15:00:00,30.88,30.89,30.81,30.81,58700.0,20.4134,20.42,20.3671,20.3671,58700.0
2007-01-17 15:10:00,30.81,30.85,30.81,30.84,25200.0,20.3671,20.3935,20.3671,20.3869,25200.0
2007-01-17 15:20:00,30.85,30.85,30.77,30.8,49000.0,20.3935,20.3935,20.3406,20.3605,49000.0
2007-01-17 15:30:00,30.81,30.88,30.78,30.85,63300.0,20.3671,20.4134,20.3473,20.3935,63300.0
2007-01-17 15:40:00,30.85,30.87,30.83,30.86,33300.0,20.3935,20.4068,20.3803,20.4001,33300.0
2007-01-17 15:50:00,30.85,30.87,30.82,30.87,88900.0,20.3935,20.4068,20.3737,20.4068,88900.0
2007-01-18 09:30:00,30.89,30.94,30.76,30.93,66900.0,20.42,20.453,20.334,20.4464,66900.0
2007-01-18 09:40:00,30.93,31.05,30.93,31.01,41300.0,20.4464,20.5257,20.4464,20.4993,41300.0
2007-01-18 09:50:00,31.0,31.05,30.95,30.96,21300.0,20.4927,20.5257,20.4596,20.4662,21300.0
2007-01-18 10:00:00,30.98,30.98,30.86,30.88,43300.0,20.4795,20.4795,20.4001,20.4134,43300.0
2007-01-18 10:10:00,30.87,30.88,30.75,30.84,104800.0,20.4068,20.4134,20.3274,20.3869,104800.0
2007-01-18 10:20:00,30.84,30.84,30.75,30.77,70400.0,20.3869,20.3869,20.3274,20.3406,70400.0
2007-01-18 10:30:00,30.78,30.78,30.72,30.74,49100.0,20.3473,20.3473,20.3076,20.3208,49100.0
2007-01-18 10:40:00,30.74,30.75,30.72,30.72,36600.0,20.3208,20.3274,20.3076,20.3076,36600.0
2007-01-18 10:50:00,30.72,30.74,30.68,30.74,23600.0,20.3076,20.3208,20.2812,20.3208,23600.0
2007-01-18 11:00:00,30.75,30.77,30.73,30.74,40000.0,20.3274,20.3406,20.3142,20.3208,40000.0
2007-01-18 11:10:00,30.74,30.75,30.72,30.75,35000.0,20.3208,20.3274,20.3076,20.3274,35000.0
2007-01-18 11:20:00,30.75,30.75,30.69,30.71,31500.0,20.3274,20.3274,20.2878,20.301,31500.0
2007-01-18 11:30:00,30.72,30.74,30.7,30.74,16300.0,20.3076,20.3208,20.2944,20.3208,16300.0
2007-01-18 11:40:00,30.73,30.75,30.73,30.75,11800.0,20.3142,20.3274,20.3142,20.3274,11800.0
2007-01-18 11:50:00,30.75,30.75,30.69,30.69,45900.0,20.3274,20.3274,20.2878,20.2878,45900.0
2007-01-18 12:00:00,30.69,30.72,30.68,30.69,47500.0,20.2878,20.3076,20.2812,20.2878,47500.0
2007-01-18 12:10:00,30.7,30.7,30.67,30.68,14900.0,20.2944,20.2944,20.2745,20.2812,14900.0
2007-01-18 12:20:00,30.67,30.7,30.65,30.69,26000.0,20.2745,20.2944,20.2613,20.2878,26000.0
2007-01-18 12:30:00,30.68,30.73,30.67,30.68,23800.0,20.2812,20.3142,20.2745,20.2812,23800.0
2007-01-18 12:40:00,30.69,30.75,30.67,30.75,32400.0,20.2878,20.3274,20.2745,20.3274,32400.0
2007-01-18 12:50:00,30.75,30.75,30.69,30.7,45900.0,20.3274,20.3274,20.2878,20.2944,45900.0
2007-01-18 13:00:00,30.7,30.78,30.7,30.75,32500.0,20.2944,20.3473,20.2944,20.3274,32500.0
2007-01-18 13:10:00,30.75,30.75,30.67,30.69,62700.0,20.3274,20.3274,20.2745,20.2878,62700.0
2007-01-18 13:20:00,30.7,30.73,30.69,30.71,9300.0,20.2944,20.3142,20.2878,20.301,9300.0
2007-01-18 13:30:00,30.7,30.74,30.69,30.7,36700.0,20.2944,20.3208,20.2878,20.2944,36700.0
2007-01-18 13:40:00,30.71,30.76,30.67,30.73,27600.0,20.301,20.334,20.2745,20.3142,27600.0
2007-01-18 13:50:00,30.73,30.77,30.72,30.75,11100.0,20.3142,20.3406,20.3076,20.3274,11100.0
2007-01-18 14:00:00,30.74,30.77,30.71,30.72,20200.0,20.3208,20.3406,20.301,20.3076,20200.0
2007-01-18 14:10:00,30.71,30.81,30.7,30.76,46300.0,20.301,20.3671,20.2944,20.334,46300.0
2007-01-18 14:20:00,30.77,30.8,30.66,30.66,36800.0,20.3406,20.3605,20.2679,20.2679,36800.0
2007-01-18 14:30:00,30.68,30.73,30.62,30.68,41100.0,20.2812,20.3142,20.2415,20.2812,41100.0
2007-01-18 14:40:00,30.68,30.7,30.68,30.68,30900.0,20.2812,20.2944,20.2812,20.2812,30900.0
2007-01-18 14:50:00,30.68,30.69,30.63,30.67,50900.0,20.2812,20.2878,20.2481,20.2745,50900.0
2007-01-18 15:00:00,30.67,30.69,30.63,30.64,50600.0,20.2745,20.2878,20.2481,20.2547,50600.0
2007-01-18 15:10:00,30.64,30.65,30.59,30.62,43000.0,20.2547,20.2613,20.2217,20.2415,43000.0
2007-01-18 15:20:00,30.62,30.64,30.6,30.63,36200.0,20.2415,20.2547,20.2283,20.2481,36200.0
2007-01-18 15:30:00,30.62,30.65,30.62,30.65,42100.0,20.2415,20.2613,20.2415,20.2613,42100.0
2007-01-18 15:40:00,30.65,30.65,30.59,30.6,74700.0,20.2613,20.2613,20.2217,20.2283,74700.0
2007-01-18 15:50:00,30.6,30.61,30.57,30.58,122200.0,20.2283,20.2349,20.2084,20.215,122200.0
2007-01-19 09:30:00,30.65,30.65,30.52,30.53,216600.0,20.2613,20.2613,20.1754,20.182,216600.0
2007-01-19 09:40:00,30.52,30.55,30.39,30.39,44800.0,20.1754,20.1952,20.0894,20.0894,44800.0
2007-01-19 09:50:00,30.39,30.4,30.33,30.36,65000.0,20.0894,20.0961,20.0498,20.0696,65000.0
2007-01-19 10:00:00,30.36,30.4,30.28,30.3,81100.0,20.0696,20.0961,20.0167,20.03,81100.0
2007-01-19 10:10:00,30.3,30.34,30.26,30.28,77100.0,20.03,20.0564,20.0035,20.0167,77100.0
2007-01-19 10:20:00,30.27,30.29,30.25,30.26,62800.0,20.0101,20.0233,19.9969,20.0035,62800.0
2007-01-19 10:30:00,30.26,30.31,30.25,30.31,44100.0,20.0035,20.0366,19.9969,20.0366,44100.0
2007-01-19 10:40:00,30.32,30.56,30.32,30.55,72400.0,20.0432,20.2018,20.0432,20.1952,72400.0
2007-01-19 10:50:00,30.56,30.61,30.55,30.59,23000.0,20.2018,20.2349,20.1952,20.2217,23000.0
2007-01-19 11:00:00,30.59,30.66,30.58,30.66,27100.0,20.2217,20.2679,20.215,20.2679,27100.0
2007-01-19 11:10:00,30.65,30.67,30.64,30.64,19700.0,20.2613,20.2745,20.2547,20.2547,19700.0
2007-01-19 11:20:00,30.64,30.65,30.64,30.65,18400.0,20.2547,20.2613,20.2547,20.2613,18400.0
2007-01-19 11:30:00,30.65,30.66,30.64,30.65,32300.0,20.2613,20.2679,20.2547,20.2613,32300.0
2007-01-19 11:40:00,30.64,30.65,30.61,30.64,29200.0,20.2547,20.2613,20.2349,20.2547,29200.0
2007-01-19 11:50:00,30.63,30.69,30.63,30.68,20500.0,20.2481,20.2878,20.2481,20.2812,20500.0
2007-01-19 12:00:00,30.69,30.72,30.68,30.71,27500.0,20.2878,20.3076,20.2812,20.301,27500.0
2007-01-19 12:10:00,30.71,30.72,30.64,30.68,35200.0,20.301,20.3076,20.2547,20.2812,35200.0
2007-01-19 12:20:00,30.69,30.71,30.68,30.71,21900.0,20.2878,20.301,20.2812,20.301,21900.0
2007-01-19 12:30:00,30.72,30.73,30.71,30.72,21900.0,20.3076,20.3142,20.301,20.3076,21900.0
2007-01-19 12:40:00,30.72,30.74,30.71,30.73,13100.0,20.3076,20.3208,20.301,20.3142,13100.0
2007-01-19 12:50:00,30.74,30.75,30.72,30.72,16000.0,20.3208,20.3274,20.3076,20.3076,16000.0
2007-01-19 13:00:00,30.72,30.73,30.68,30.69,20000.0,20.3076,20.3142,20.2812,20.2878,20000.0
2007-01-19 13:10:00,30.68,30.7,30.67,30.67,14600.0,20.2812,20.2944,20.2745,20.2745,14600.0
2007-01-19 13:20:00,30.67,30.68,30.67,30.67,9100.0,20.2745,20.2812,20.2745,20.2745,9100.0
2007-01-19 13:30:00,30.67,30.71,30.63,30.63,35800.0,20.2745,20.301,20.2481,20.2481,35800.0
2007-01-19 13:40:00,30.64,30.72,30.64,30.72,30100.0,20.2547,20.3076,20.2547,20.3076,30100.0
2007-01-19 13:50:00,30.72,30.74,30.71,30.73,27500.0,20.3076,20.3208,20.301,20.3142,27500.0
2007-01-19 14:00:00,30.72,30.75,30.72,30.72,21100.0,20.3076,20.3274,20.3076,20.3076,21100.0
2007-01-19 14:10:00,30.72,30.75,30.7,30.75,28800.0,20.3076,20.3274,20.2944,20.3274,28800.0
2007-01-19 14:20:00,30.75,30.75,30.72,30.73,17900.0,20.3274,20.3274,20.3076,20.3142,17900.0
2007-01-19 14:30:00,30.74,30.78,30.72,30.72,67700.0,20.3208,20.3473,20.3076,20.3076,67700.0
2007-01-19 14:40:00,30.73,30.74,30.71,30.73,21400.0,20.3142,20.3208,20.301,20.3142,21400.0
2007-01-19 14:50:00,30.72,30.77,30.71,30.76,31400.0,20.3076,20.3406,20.301,20.334,31400.0
2007-01-19 15:00:00,30.76,30.77,30.76,30.76,21700.0,20.334,20.3406,20.334,20.334,21700.0
2007-01-19 15:10:00,30.77,30.78,30.76,30.76,28200.0,20.3406,20.3473,20.334,20.334,28200.0
2007-01-19 15:20:00,30.77,30.78,30.74,30.75,26900.0,20.3406,20.3473,20.3208,20.3274,26900.0
2007-01-19 15:30:00,30.75,30.76,30.65,30.68,72900.0,20.3274,20.334,20.2613,20.2812,72900.0
2007-01-19 15:40:00,30.68,30.68,30.62,30.63,67200.0,20.2812,20.2812,20.2415,20.2481,67200.0
2007-01-19 15:50:00,30.64,30.68,30.63,30.64,62500.0,20.2547,20.2812,20.2481,20.2547,62500.0
2007-01-22 09:30:00,30.52,30.63,30.3,30.51,538900.0,20.3015,20.3746,20.1551,20.2948,538900.0
2007-01-22 09:40:00,30.51,30.52,30.37,30.4,83800.0,20.2948,20.3015,20.2017,20.2217,83800.0
2007-01-22 09:50:00,30.42,30.55,30.41,30.5,80500.0,20.235,20.3214,20.2283,20.2882,80500.0
2007-01-22 10:00:00,30.5,30.55,30.42,30.43,35500.0,20.2882,20.3214,20.235,20.2416,35500.0
2007-01-22 10:10:00,30.42,30.49,30.4,30.47,101400.0,20.235,20.2815,20.2217,20.2682,101400.0
2007-01-22 10:20:00,30.47,30.52,30.42,30.48,33700.0,20.2682,20.3015,20.235,20.2749,33700.0
2007-01-22 10:30:00,30.49,30.5,30.4,30.41,67600.0,20.2815,20.2882,20.2217,20.2283,67600.0
2007-01-22 10:40:00,30.42,30.52,30.42,30.48,44000.0,20.235,20.3015,20.235,20.2749,44000.0
2007-01-22 10:50:00,30.48,30.53,30.44,30.45,41500.0,20.2749,20.3081,20.2483,20.2549,41500.0
2007-01-22 11:00:00,30.45,30.47,30.4,30.41,27200.0,20.2549,20.2682,20.2217,20.2283,27200.0
2007-01-22 11:10:00,30.42,30.45,30.35,30.36,59500.0,20.235,20.2549,20.1884,20.195,59500.0
2007-01-22 11:20:00,30.35,30.41,30.33,30.33,26600.0,20.1884,20.2283,20.1751,20.1751,26600.0
2007-01-22 11:30:00,30.35,30.41,30.32,30.41,16900.0,20.1884,20.2283,20.1684,20.2283,16900.0
2007-01-22 11:40:00,30.39,30.47,30.39,30.47,20400.0,20.215,20.2682,20.215,20.2682,20400.0
2007-01-22 11:50:00,30.46,30.5,30.43,30.43,14000.0,20.2616,20.2882,20.2416,20.2416,14000.0
2007-01-22 12:00:00,30.44,30.44,30.38,30.39,17700.0,20.2483,20.2483,20.2084,20.215,17700.0
2007-01-22 12:10:00,30.39,30.44,30.39,30.41,20500.0,20.215,20.2483,20.215,20.2283,20500.0
2007-01-22 12:20:00,30.42,30.43,30.38,30.4,8800.0,20.235,20.2416,20.2084,20.2217,8800.0
2007-01-22 12:30:00,30.39,30.39,30.34,30.35,13900.0,20.215,20.215,20.1817,20.1884,13900.0
2007-01-22 12:40:00,30.36,30.39,30.34,30.39,37500.0,20.195,20.215,20.1817,20.215,37500.0
2007-01-22 12:50:00,30.39,30.43,30.39,30.41,12400.0,20.215,20.2416,20.215,20.2283,12400.0
2007-01-22 13:00:00,30.41,30.42,30.39,30.42,40000.0,20.2283,20.235,20.215,20.235,40000.0
2007-01-22 13:10:00,30.44,30.47,30.43,30.47,17600.0,20.2483,20.2682,20.2416,20.2682,17600.0
2007-01-22 13:20:00,30.47,30.48,30.43,30.45,10800.0,20.2682,20.2749,20.2416,20.2549,10800.0
2007-01-22 13:30:00,30.45,30.45,30.42,30.44,7000.0,20.2549,20.2549,20.235,20.2483,7000.0
2007-01-22 13:40:00,30.43,30.46,30.42,30.43,21200.0,20.2416,20.2616,20.235,20.2416,21200.0
2007-01-22 13:50:00,30.42,30.52,30.42,30.5,19100.0,20.235,20.3015,20.235,20.2882,19100.0
2007-01-22 14:00:00,30.5,30.54,30.49,30.5,40600.0,20.2882,20.3148,20.2815,20.2882,40600.0
2007-01-22 14:10:00,30.5,30.5,30.49,30.5,15400.0,20.2882,20.2882,20.2815,20.2882,15400.0
2007-01-22 14:20:00,30.5,30.51,30.48,30.5,18000.0,20.2882,20.2948,20.2749,20.2882,18000.0
2007-01-22 14:30:00,30.49,30.49,30.46,30.46,12800.0,20.2815,20.2815,20.2616,20.2616,12800.0
2007-01-22 14:40:00,30.46,30.49,30.45,30.48,13500.0,20.2616,20.2815,20.2549,20.2749,13500.0
2007-01-22 14:50:00,30.48,30.5,30.46,30.49,12300.0,20.2749,20.2882,20.2616,20.2815,12300.0
2007-01-22 15:00:00,30.49,30.51,30.46,30.48,21300.0,20.2815,20.2948,20.2616,20.2749,21300.0
2007-01-22 15:10:00,30.48,30.5,30.46,30.47,21000.0,20.2749,20.2882,20.2616,20.2682,21000.0
2007-01-22 15:20:00,30.47,30.47,30.42,30.42,54700.0,20.2682,20.2682,20.235,20.235,54700.0
2007-01-22 15:30:00,30.42,30.47,30.41,30.47,47700.0,20.235,20.2682,20.2283,20.2682,47700.0
2007-01-22 15:40:00,30.47,30.47,30.42,30.43,61300.0,20.2682,20.2682,20.235,20.2416,61300.0
2007-01-22 15:50:00,30.43,30.47,30.38,30.44,151900.0,20.2416,20.2682,20.2084,20.2483,151900.0
2007-01-23 09:30:00,30.45,30.5,30.3,30.45,62200.0,20.2549,20.2882,20.1551,20.2549,62200.0
2007-01-23 09:40:00,30.45,30.49,30.35,30.38,50300.0,20.2549,20.2815,20.1884,20.2084,50300.0
2007-01-23 09:50:00,30.35,30.49,30.35,30.42,58400.0,20.1884,20.2815,20.1884,20.235,58400.0
2007-01-23 10:00:00,30.42,30.48,30.4,30.43,22800.0,20.235,20.2749,20.2217,20.2416,22800.0
2007-01-23 10:10:00,30.42,30.47,30.4,30.45,18000.0,20.235,20.2682,20.2217,20.2549,18000.0
2007-01-23 10:20:00,30.44,30.5,30.4,30.42,45200.0,20.2483,20.2882,20.2217,20.235,45200.0
2007-01-23 10:30:00,30.44,30.45,30.33,30.38,62300.0,20.2483,20.2549,20.1751,20.2084,62300.0
2007-01-23 10:40:00,30.38,30.4,30.37,30.37,12500.0,20.2084,20.2217,20.2017,20.2017,12500.0
2007-01-23 10:50:00,30.38,30.4,30.37,30.37,16200.0,20.2084,20.2217,20.2017,20.2017,16200.0
2007-01-23 11:00:00,30.38,30.41,30.37,30.39,33000.0,20.2084,20.2283,20.2017,20.215,33000.0
2007-01-23 11:10:00,30.38,30.42,30.37,30.39,22500.0,20.2084,20.235,20.2017,20.215,22500.0
2007-01-23 11:20:00,30.38,30.41,30.35,30.38,39600.0,20.2084,20.2283,20.1884,20.2084,39600.0
2007-01-23 11:30:00,30.38,30.4,30.37,30.4,9900.0,20.2084,20.2217,20.2017,20.2217,9900.0
2007-01-23 11:40:00,30.39,30.41,30.38,30.4,20300.0,20.215,20.2283,20.2084,20.2217,20300.0
2007-01-23 11:50:00,30.4,30.46,30.39,30.43,38200.0,20.2217,20.2616,20.215,20.2416,38200.0
2007-01-23 12:00:00,30.43,30.47,30.41,30.44,35600.0,20.2416,20.2682,20.2283,20.2483,35600.0
2007-01-23 12:10:00,30.44,30.46,30.42,30.44,10000.0,20.2483,20.2616,20.235,20.2483,10000.0
2007-01-23 12:20:00,30.43,30.44,30.4,30.43,12000.0,20.2416,20.2483,20.2217,20.2416,12000.0
2007-01-23 12:30:00,30.45,30.46,30.41,30.42,12100.0,20.2549,20.2616,20.2283,20.235,12100.0
2007-01-23 12:40:00,30.42,30.46,30.41,30.45,25200.0,20.235,20.2616,20.2283,20.2549,25200.0
2007-01-23 12:50:00,30.46,30.47,30.43,30.45,42300.0,20.2616,20.2682,20.2416,20.2549,42300.0
2007-01-23 13:00:00,30.46,30.47,30.43,30.43,13400.0,20.2616,20.2682,20.2416,20.2416,13400.0
2007-01-23 13:10:00,30.44,30.46,30.42,30.42,47900.0,20.2483,20.2616,20.235,20.235,47900.0
2007-01-23 13:20:00,30.43,30.43,30.42,30.42,6400.0,20.2416,20.2416,20.235,20.235,6400.0
2007-01-23 13:30:00,30.43,30.44,30.41,30.41,16800.0,20.2416,20.2483,20.2283,20.2283,16800.0
2007-01-23 13:40:00,30.42,30.42,30.38,30.41,12600.0,20.235,20.235,20.2084,20.2283,12600.0
2007-01-23 13:50:00,30.41,30.41,30.37,30.37,18700.0,20.2283,20.2283,20.2017,20.2017,18700.0
2007-01-23 14:00:00,30.37,30.38,30.33,30.33,21000.0,20.2017,20.2084,20.1751,20.1751,21000.0
2007-01-23 14:10:00,30.33,30.34,30.29,30.31,26400.0,20.1751,20.1817,20.1485,20.1618,26400.0
2007-01-23 14:20:00,30.3,30.31,30.29,30.3,23300.0,20.1551,20.1618,20.1485,20.1551,23300.0
2007-01-23 14:30:00,30.3,30.31,30.28,30.3,24100.0,20.1551,20.1618,20.1418,20.1551,24100.0
2007-01-23 14:40:00,30.3,30.31,30.2,30.27,47500.0,20.1551,20.1618,20.0886,20.1352,47500.0
2007-01-23 14:50:00,30.27,30.34,30.27,30.3,49900.0,20.1352,20.1817,20.1352,20.1551,49900.0
2007-01-23 15:00:00,30.32,30.33,30.27,30.3,30000.0,20.1684,20.1751,20.1352,20.1551,30000.0
2007-01-23 15:10:00,30.29,30.34,30.29,30.34,19500.0,20.1485,20.1817,20.1485,20.1817,19500.0
2007-01-23 15:20:00,30.34,30.34,30.26,30.27,35700.0,20.1817,20.1817,20.1285,20.1352,35700.0
2007-01-23 15:30:00,30.27,30.31,30.25,30.27,47800.0,20.1352,20.1618,20.1219,20.1352,47800.0
2007-01-23 15:40:00,30.26,30.28,30.23,30.27,76800.0,20.1285,20.1418,20.1086,20.1352,76800.0
2007-01-23 15:50:00,30.27,30.33,30.24,30.32,112600.0,20.1352,20.1751,20.1152,20.1684,112600.0
2007-01-24 09:30:00,30.4,30.42,30.31,30.4,37700.0,20.2217,20.235,20.1618,20.2217,37700.0
2007-01-24 09:40:00,30.38,30.43,30.35,30.39,32100.0,20.2084,20.2416,20.1884,20.215,32100.0
2007-01-24 09:50:00,30.36,30.39,30.31,30.33,36500.0,20.195,20.215,20.1618,20.1751,36500.0
2007-01-24 10:00:00,30.34,30.35,30.29,30.32,43500.0,20.1817,20.1884,20.1485,20.1684,43500.0
2007-01-24 10:10:00,30.33,30.34,30.29,30.3,21500.0,20.1751,20.1817,20.1485,20.1551,21500.0
2007-01-24 10:20:00,30.29,30.31,30.28,30.29,38700.0,20.1485,20.1618,20.1418,20.1485,38700.0
2007-01-24 10:30:00,30.3,30.34,30.29,30.33,36500.0,20.1551,20.1817,20.1485,20.1751,36500.0
2007-01-24 10:40:00,30.33,30.33,30.27,30.3,69600.0,20.1751,20.1751,20.1352,20.1551,69600.0
2007-01-24 10:50:00,30.3,30.31,30.27,30.27,32500.0,20.1551,20.1618,20.1352,20.1352,32500.0
2007-01-24 11:00:00,30.28,30.29,30.24,30.27,57500.0,20.1418,20.1485,20.1152,20.1352,57500.0
2007-01-24 11:10:00,30.26,30.27,30.24,30.26,38800.0,20.1285,20.1352,20.1152,20.1285,38800.0
2007-01-24 11:20:00,30.25,30.26,30.22,30.23,16700.0,20.1219,20.1285,20.1019,20.1086,16700.0
2007-01-24 11:30:00,30.23,30.24,30.21,30.22,26100.0,20.1086,20.1152,20.0953,20.1019,26100.0
2007-01-24 11:40:00,30.22,30.25,30.21,30.22,35100.0,20.1019,20.1219,20.0953,20.1019,35100.0
2007-01-24 11:50:00,30.22,30.23,30.17,30.19,29700.0,20.1019,20.1086,20.0687,20.082,29700.0
2007-01-24 12:00:00,30.19,30.2,30.17,30.18,25200.0,20.082,20.0886,20.0687,20.0753,25200.0
2007-01-24 12:10:00,30.18,30.21,30.17,30.21,12900.0,20.0753,20.0953,20.0687,20.0953,12900.0
2007-01-24 12:20:00,30.21,30.23,30.2,30.22,18300.0,20.0953,20.1086,20.0886,20.1019,18300.0
2007-01-24 12:30:00,30.22,30.22,30.19,30.19,14700.0,20.1019,20.1019,20.082,20.082,14700.0
2007-01-24 12:40:00,30.19,30.2,30.17,30.18,19700.0,20.082,20.0886,20.0687,20.0753,19700.0
2007-01-24 12:50:00,30.18,30.19,30.16,30.17,20700.0,20.0753,20.082,20.062,20.0687,20700.0
2007-01-24 13:00:00,30.16,30.18,30.15,30.16,17200.0,20.062,20.0753,20.0554,20.062,17200.0
2007-01-24 13:10:00,30.16,30.17,30.14,30.17,14100.0,20.062,20.0687,20.0487,20.0687,14100.0
2007-01-24 13:20:00,30.18,30.18,30.1,30.1,57700.0,20.0753,20.0753,20.0221,20.0221,57700.0
2007-01-24 13:30:00,30.1,30.14,30.09,30.12,75500.0,20.0221,20.0487,20.0154,20.0354,75500.0
2007-01-24 13:40:00,30.12,30.15,30.1,30.11,44100.0,20.0354,20.0554,20.0221,20.0288,44100.0
2007-01-24 13:50:00,30.1,30.17,30.08,30.15,70500.0,20.0221,20.0687,20.0088,20.0554,70500.0
2007-01-24 14:00:00,30.15,30.15,30.05,30.05,65800.0,20.0554,20.0554,19.9888,19.9888,65800.0
2007-01-24 14:10:00,30.05,30.08,30.04,30.07,24300.0,19.9888,20.0088,19.9822,20.0021,24300.0
2007-01-24 14:20:00,30.07,30.1,30.06,30.06,50400.0,20.0021,20.0221,19.9955,19.9955,50400.0
2007-01-24 14:30:00,30.07,30.08,30.04,30.05,64400.0,20.0021,20.0088,19.9822,19.9888,64400.0
2007-01-24 14:40:00,30.05,30.08,30.04,30.06,87500.0,19.9888,20.0088,19.9822,19.9955,87500.0
2007-01-24 14:50:00,30.07,30.08,30.04,30.08,94700.0,20.0021,20.0088,19.9822,20.0088,94700.0
2007-01-24 15:00:00,30.07,30.09,30.06,30.06,99500.0,20.0021,20.0154,19.9955,19.9955,99500.0
2007-01-24 15:10:00,30.06,30.09,30.04,30.04,128800.0,19.9955,20.0154,19.9822,19.9822,128800.0
2007-01-24 15:20:00,30.05,30.08,30.04,30.05,116600.0,19.9888,20.0088,19.9822,19.9888,116600.0
2007-01-24 15:30:00,30.05,30.05,30.01,30.01,140500.0,19.9888,19.9888,19.9622,19.9622,140500.0
2007-01-24 15:40:00,30.02,30.09,30.01,30.04,326300.0,19.9689,20.0154,19.9622,19.9822,326300.0
2007-01-24 15:50:00,30.05,30.12,30.04,30.12,249600.0,19.9888,20.0354,19.9822,20.0354,249600.0
2007-01-25 09:30:00,30.1,30.17,29.9,29.94,127500.0,20.0221,20.0687,19.8891,19.9157,127500.0
2007-01-25 09:40:00,29.94,29.95,29.85,29.88,70200.0,19.9157,19.9223,19.8558,19.8758,70200.0
2007-01-25 09:50:00,29.88,29.99,29.87,29.98,102200.0,19.8758,19.9489,19.8691,19.9423,102200.0
2007-01-25 10:00:00,29.96,29.99,29.87,29.91,66400.0,19.929,19.9489,19.8691,19.8957,66400.0
2007-01-25 10:10:00,29.9,29.94,29.87,29.91,90100.0,19.8891,19.9157,19.8691,19.8957,90100.0
2007-01-25 10:20:00,29.91,29.96,29.87,29.88,28700.0,19.8957,19.929,19.8691,19.8758,28700.0
2007-01-25 10:30:00,29.9,29.94,29.87,29.89,35000.0,19.8891,19.9157,19.8691,19.8824,35000.0
2007-01-25 10:40:00,29.9,29.93,29.86,29.89,58400.0,19.8891,19.909,19.8625,19.8824,58400.0
2007-01-25 10:50:00,29.88,29.98,29.88,29.98,32800.0,19.8758,19.9423,19.8758,19.9423,32800.0
2007-01-25 11:00:00,29.96,29.99,29.88,29.89,39800.0,19.929,19.9489,19.8758,19.8824,39800.0
2007-01-25 11:10:00,29.9,29.91,29.87,29.89,41100.0,19.8891,19.8957,19.8691,19.8824,41100.0
2007-01-25 11:20:00,29.9,29.92,29.86,29.87,23500.0,19.8891,19.9024,19.8625,19.8691,23500.0
2007-01-25 11:30:00,29.87,29.89,29.85,29.87,31200.0,19.8691,19.8824,19.8558,19.8691,31200.0
2007-01-25 11:40:00,29.85,29.96,29.78,29.79,95900.0,19.8558,19.929,19.8092,19.8159,95900.0
2007-01-25 11:50:00,29.79,29.83,29.65,29.65,123500.0,19.8159,19.8425,19.7228,19.7228,123500.0
2007-01-25 12:00:00,29.66,29.67,29.52,29.52,172200.0,19.7294,19.7361,19.6363,19.6363,172200.0
2007-01-25 12:10:00,29.52,29.75,29.52,29.73,115600.0,19.6363,19.7893,19.6363,19.776,115600.0
2007-01-25 12:20:00,29.7,29.74,29.66,29.66,190900.0,19.756,19.7826,19.7294,19.7294,190900.0
2007-01-25 12:30:00,29.66,29.66,29.6,29.64,66600.0,19.7294,19.7294,19.6895,19.7161,66600.0
2007-01-25 12:40:00,29.64,29.67,29.62,29.64,78600.0,19.7161,19.7361,19.7028,19.7161,78600.0
2007-01-25 12:50:00,29.64,29.67,29.59,29.67,225100.0,19.7161,19.7361,19.6829,19.7361,225100.0
2007-01-25 13:00:00,29.67,29.67,29.6,29.65,47200.0,19.7361,19.7361,19.6895,19.7228,47200.0
2007-01-25 13:10:00,29.65,29.72,29.64,29.7,72800.0,19.7228,19.7693,19.7161,19.756,72800.0
2007-01-25 13:20:00,29.69,29.76,29.69,29.75,58700.0,19.7494,19.7959,19.7494,19.7893,58700.0
2007-01-25 13:30:00,29.74,29.81,29.73,29.73,71800.0,19.7826,19.8292,19.776,19.776,71800.0
2007-01-25 13:40:00,29.74,29.77,29.72,29.76,47700.0,19.7826,19.8026,19.7693,19.7959,47700.0
2007-01-25 13:50:00,29.76,29.8,29.75,29.76,29200.0,19.7959,19.8225,19.7893,19.7959,29200.0
2007-01-25 14:00:00,29.77,29.83,29.74,29.79,54000.0,19.8026,19.8425,19.7826,19.8159,54000.0
2007-01-25 14:10:00,29.8,29.8,29.76,29.77,220800.0,19.8225,19.8225,19.7959,19.8026,220800.0
2007-01-25 14:20:00,29.77,29.77,29.74,29.75,34300.0,19.8026,19.8026,19.7826,19.7893,34300.0
2007-01-25 14:30:00,29.75,29.75,29.71,29.72,37400.0,19.7893,19.7893,19.7627,19.7693,37400.0
2007-01-25 14:40:00,29.73,29.73,29.67,29.69,38500.0,19.776,19.776,19.7361,19.7494,38500.0
2007-01-25 14:50:00,29.69,29.69,29.65,29.67,31100.0,19.7494,19.7494,19.7228,19.7361,31100.0
2007-01-25 15:00:00,29.67,29.67,29.55,29.57,94800.0,19.7361,19.7361,19.6562,19.6696,94800.0
2007-01-25 15:10:00,29.56,29.62,29.56,29.59,95900.0,19.6629,19.7028,19.6629,19.6829,95900.0
2007-01-25 15:20:00,29.6,29.64,29.59,29.63,56500.0,19.6895,19.7161,19.6829,19.7095,56500.0
2007-01-25 15:30:00,29.63,29.64,29.59,29.62,74100.0,19.7095,19.7161,19.6829,19.7028,74100.0
2007-01-25 15:40:00,29.62,29.64,29.59,29.62,62300.0,19.7028,19.7161,19.6829,19.7028,62300.0
2007-01-25 15:50:00,29.61,29.65,29.59,29.63,110900.0,19.6962,19.7228,19.6829,19.7095,110900.0
2007-01-26 09:30:00,29.61,29.73,29.61,29.73,47700.0,19.6962,19.776,19.6962,19.776,47700.0
2007-01-26 09:40:00,29.71,29.71,29.6,29.62,38600.0,19.7627,19.7627,19.6895,19.7028,38600.0
2007-01-26 09:50:00,29.62,29.64,29.58,29.61,24500.0,19.7028,19.7161,19.6762,19.6962,24500.0
2007-01-26 10:00:00,29.61,29.64,29.52,29.53,39500.0,19.6962,19.7161,19.6363,19.6429,39500.0
2007-01-26 10:10:00,29.54,29.57,29.52,29.53,28600.0,19.6496,19.6696,19.6363,19.6429,28600.0
2007-01-26 10:20:00,29.53,29.58,29.5,29.55,50500.0,19.6429,19.6762,19.623,19.6562,50500.0
2007-01-26 10:30:00,29.56,29.58,29.54,29.58,32100.0,19.6629,19.6762,19.6496,19.6762,32100.0
2007-01-26 10:40:00,29.58,29.61,29.55,29.58,21700.0,19.6762,19.6962,19.6562,19.6762,21700.0
2007-01-26 10:50:00,29.6,29.61,29.56,29.58,14900.0,19.6895,19.6962,19.6629,19.6762,14900.0
2007-01-26 11:00:00,29.58,29.58,29.55,29.56,17200.0,19.6762,19.6762,19.6562,19.6629,17200.0
2007-01-26 11:10:00,29.56,29.58,29.55,29.57,32800.0,19.6629,19.6762,19.6562,19.6696,32800.0
2007-01-26 11:20:00,29.57,29.58,29.56,29.58,21500.0,19.6696,19.6762,19.6629,19.6762,21500.0
2007-01-26 11:30:00,29.57,29.59,29.56,29.57,28400.0,19.6696,19.6829,19.6629,19.6696,28400.0
2007-01-26 11:40:00,29.58,29.59,29.55,29.56,11400.0,19.6762,19.6829,19.6562,19.6629,11400.0
2007-01-26 11:50:00,29.57,29.6,29.55,29.6,13700.0,19.6696,19.6895,19.6562,19.6895,13700.0
2007-01-26 12:00:00,29.6,29.62,29.44,29.49,2195700.0,19.6895,19.7028,19.5831,19.6163,2195700.0
2007-01-26 12:10:00,29.49,29.5,29.42,29.48,119100.0,19.6163,19.623,19.5698,19.6097,119100.0
2007-01-26 12:20:00,29.48,29.48,29.37,29.43,40700.0,19.6097,19.6097,19.5365,19.5764,40700.0
2007-01-26 12:30:00,29.44,29.53,29.44,29.52,25500.0,19.5831,19.6429,19.5831,19.6363,25500.0
2007-01-26 12:40:00,29.53,29.6,29.53,29.59,43000.0,19.6429,19.6895,19.6429,19.6829,43000.0
2007-01-26 12:50:00,29.59,29.6,29.55,29.57,44200.0,19.6829,19.6895,19.6562,19.6696,44200.0
2007-01-26 13:00:00,29.58,29.62,29.57,29.59,34600.0,19.6762,19.7028,19.6696,19.6829,34600.0
2007-01-26 13:10:00,29.58,29.62,29.55,29.62,39400.0,19.6762,19.7028,19.6562,19.7028,39400.0
2007-01-26 13:20:00,29.61,29.62,29.59,29.6,26300.0,19.6962,19.7028,19.6829,19.6895,26300.0
2007-01-26 13:30:00,29.59,29.64,29.59,29.63,27900.0,19.6829,19.7161,19.6829,19.7095,27900.0
2007-01-26 13:40:00,29.63,29.65,29.62,29.65,13500.0,19.7095,19.7228,19.7028,19.7228,13500.0
2007-01-26 13:50:00,29.65,29.66,29.63,29.64,11700.0,19.7228,19.7294,19.7095,19.7161,11700.0
2007-01-26 14:00:00,29.64,29.65,29.62,29.63,10100.0,19.7161,19.7228,19.7028,19.7095,10100.0
2007-01-26 14:10:00,29.63,29.71,29.63,29.68,18400.0,19.7095,19.7627,19.7095,19.7427,18400.0
2007-01-26 14:20:00,29.69,29.72,29.68,29.68,19900.0,19.7494,19.7693,19.7427,19.7427,19900.0
2007-01-26 14:30:00,29.68,29.68,29.63,29.64,29100.0,19.7427,19.7427,19.7095,19.7161,29100.0
2007-01-26 14:40:00,29.64,29.7,29.63,29.7,15000.0,19.7161,19.756,19.7095,19.756,15000.0
2007-01-26 14:50:00,29.69,29.73,29.69,29.71,36800.0,19.7494,19.776,19.7494,19.7627,36800.0
2007-01-26 15:00:00,29.71,29.75,29.69,29.75,45600.0,19.7627,19.7893,19.7494,19.7893,45600.0
2007-01-26 15:10:00,29.76,29.82,29.76,29.79,83700.0,19.7959,19.8358,19.7959,19.8159,83700.0
2007-01-26 15:20:00,29.8,29.83,29.76,29.79,74900.0,19.8225,19.8425,19.7959,19.8159,74900.0
2007-01-26 15:30:00,29.79,29.83,29.76,29.81,131400.0,19.8159,19.8425,19.7959,19.8292,131400.0
2007-01-26 15:40:00,29.8,29.82,29.78,29.78,85300.0,19.8225,19.8358,19.8092,19.8092,85300.0
2007-01-26 15:50:00,29.79,29.8,29.73,29.77,133500.0,19.8159,19.8225,19.776,19.8026,133500.0
2007-01-29 09:30:00,29.9,29.98,29.75,29.85,82800.0,19.8891,19.9423,19.7893,19.8558,82800.0
2007-01-29 09:40:00,29.85,29.95,29.8,29.94,238800.0,19.8558,19.9223,19.8225,19.9157,238800.0
2007-01-29 09:50:00,29.93,30.01,29.93,29.99,61500.0,19.909,19.9622,19.909,19.9489,61500.0
2007-01-29 10:00:00,29.99,30.05,29.96,30.0,42700.0,19.9489,19.9888,19.929,19.9556,42700.0
2007-01-29 10:10:00,29.99,30.0,29.96,29.97,25400.0,19.9489,19.9556,19.929,19.9356,25400.0
2007-01-29 10:20:00,29.98,29.99,29.96,29.97,22400.0,19.9423,19.9489,19.929,19.9356,22400.0
2007-01-29 10:30:00,29.96,30.0,29.87,29.95,34900.0,19.929,19.9556,19.8691,19.9223,34900.0
2007-01-29 10:40:00,29.95,29.99,29.94,29.96,37900.0,19.9223,19.9489,19.9157,19.929,37900.0
2007-01-29 10:50:00,29.96,29.97,29.89,29.89,35800.0,19.929,19.9356,19.8824,19.8824,35800.0
2007-01-29 11:00:00,29.88,29.91,29.75,29.77,71700.0,19.8758,19.8957,19.7893,19.8026,71700.0
2007-01-29 11:10:00,29.77,29.79,29.75,29.79,27300.0,19.8026,19.8159,19.7893,19.8159,27300.0
2007-01-29 11:20:00,29.79,29.81,29.75,29.76,16900.0,19.8159,19.8292,19.7893,19.7959,16900.0
2007-01-29 11:30:00,29.77,29.77,29.72,29.73,20900.0,19.8026,19.8026,19.7693,19.776,20900.0
2007-01-29 11:40:00,29.72,29.73,29.68,29.69,22400.0,19.7693,19.776,19.7427,19.7494,22400.0
2007-01-29 11:50:00,29.69,29.73,29.68,29.73,16000.0,19.7494,19.776,19.7427,19.776,16000.0
2007-01-29 12:00:00,29.73,29.76,29.68,29.74,34000.0,19.776,19.7959,19.7427,19.7826,34000.0
2007-01-29 12:10:00,29.74,29.75,29.72,29.74,34700.0,19.7826,19.7893,19.7693,19.7826,34700.0
2007-01-29 12:20:00,29.73,29.75,29.71,29.73,35200.0,19.776,19.7893,19.7627,19.776,35200.0
2007-01-29 12:30:00,29.74,29.8,29.73,29.8,18100.0,19.7826,19.8225,19.776,19.8225,18100.0
2007-01-29 12:40:00,29.8,29.82,29.78,29.81,25100.0,19.8225,19.8358,19.8092,19.8292,25100.0
2007-01-29 12:50:00,29.82,29.82,29.77,29.77,18400.0,19.8358,19.8358,19.8026,19.8026,18400.0
2007-01-29 13:00:00,29.77,29.82,29.76,29.76,18800.0,19.8026,19.8358,19.7959,19.7959,18800.0
2007-01-29 13:10:00,29.76,29.83,29.76,29.8,17700.0,19.7959,19.8425,19.7959,19.8225,17700.0
2007-01-29 13:20:00,29.81,29.81,29.75,29.77,32400.0,19.8292,19.8292,19.7893,19.8026,32400.0
2007-01-29 13:30:00,29.78,29.79,29.75,29.78,14400.0,19.8092,19.8159,19.7893,19.8092,14400.0
2007-01-29 13:40:00,29.77,29.79,29.74,29.78,33300.0,19.8026,19.8159,19.7826,19.8092,33300.0
2007-01-29 13:50:00,29.79,29.81,29.71,29.71,24300.0,19.8159,19.8292,19.7627,19.7627,24300.0
2007-01-29 14:00:00,29.7,29.72,29.67,29.69,24900.0,19.756,19.7693,19.7361,19.7494,24900.0
2007-01-29 14:10:00,29.69,29.74,29.67,29.74,33100.0,19.7494,19.7826,19.7361,19.7826,33100.0
2007-01-29 14:20:00,29.74,29.77,29.74,29.76,15000.0,19.7826,19.8026,19.7826,19.7959,15000.0
2007-01-29 14:30:00,29.75,29.78,29.74,29.75,9800.0,19.7893,19.8092,19.7826,19.7893,9800.0
2007-01-29 14:40:00,29.76,29.81,29.75,29.8,19000.0,19.7959,19.8292,19.7893,19.8225,19000.0
2007-01-29 14:50:00,29.8,29.83,29.75,29.82,39600.0,19.8225,19.8425,19.7893,19.8358,39600.0
2007-01-29 15:00:00,29.82,29.86,29.82,29.85,59800.0,19.8358,19.8625,19.8358,19.8558,59800.0
2007-01-29 15:10:00,29.85,29.86,29.81,29.82,19800.0,19.8558,19.8625,19.8292,19.8358,19800.0
2007-01-29 15:20:00,29.82,29.83,29.78,29.79,12100.0,19.8358,19.8425,19.8092,19.8159,12100.0
2007-01-29 15:30:00,29.79,29.79,29.76,29.78,20000.0,19.8159,19.8159,19.7959,19.8092,20000.0
2007-01-29 15:40:00,29.78,29.78,29.73,29.73,27700.0,19.8092,19.8092,19.776,19.776,27700.0
2007-01-29 15:50:00,29.75,29.81,29.73,29.79,48200.0,19.7893,19.8292,19.776,19.8159,48200.0
2007-01-30 09:30:00,29.8,29.9,29.8,29.8,41100.0,19.8225,19.8891,19.8225,19.8225,41100.0
2007-01-30 09:40:00,29.81,29.82,29.8,29.81,15500.0,19.8292,19.8358,19.8225,19.8292,15500.0
2007-01-30 09:50:00,29.81,29.83,29.8,29.8,17000.0,19.8292,19.8425,19.8225,19.8225,17000.0
2007-01-30 10:00:00,29.81,29.84,29.8,29.82,25700.0,19.8292,19.8492,19.8225,19.8358,25700.0
2007-01-30 10:10:00,29.83,29.87,29.81,29.87,23300.0,19.8425,19.8691,19.8292,19.8691,23300.0
2007-01-30 10:20:00,29.86,29.88,29.84,29.85,31500.0,19.8625,19.8758,19.8492,19.8558,31500.0
2007-01-30 10:30:00,29.85,29.89,29.79,29.8,53800.0,19.8558,19.8824,19.8159,19.8225,53800.0
2007-01-30 10:40:00,29.79,29.8,29.76,29.76,35900.0,19.8159,19.8225,19.7959,19.7959,35900.0
2007-01-30 10:50:00,29.78,29.78,29.74,29.74,62900.0,19.8092,19.8092,19.7826,19.7826,62900.0
2007-01-30 11:00:00,29.74,29.75,29.69,29.69,46800.0,19.7826,19.7893,19.7494,19.7494,46800.0
2007-01-30 11:10:00,29.7,29.74,29.7,29.73,35800.0,19.756,19.7826,19.756,19.776,35800.0
2007-01-30 11:20:00,29.73,29.79,29.72,29.77,28300.0,19.776,19.8159,19.7693,19.8026,28300.0
2007-01-30 11:30:00,29.77,29.78,29.71,29.71,40900.0,19.8026,19.8092,19.7627,19.7627,40900.0
2007-01-30 11:40:00,29.72,29.72,29.7,29.71,10100.0,19.7693,19.7693,19.756,19.7627,10100.0
2007-01-30 11:50:00,29.7,29.7,29.66,29.66,28400.0,19.756,19.756,19.7294,19.7294,28400.0
2007-01-30 12:00:00,29.67,29.7,29.65,29.69,36500.0,19.7361,19.756,19.7228,19.7494,36500.0
2007-01-30 12:10:00,29.69,29.73,29.68,29.7,34100.0,19.7494,19.776,19.7427,19.756,34100.0
2007-01-30 12:20:00,29.7,29.71,29.66,29.66,139200.0,19.756,19.7627,19.7294,19.7294,139200.0
2007-01-30 12:30:00,29.65,29.67,29.51,29.58,211900.0,19.7228,19.7361,19.6296,19.6762,211900.0
2007-01-30 12:40:00,29.59,29.61,29.59,29.59,221400.0,19.6829,19.6962,19.6829,19.6829,221400.0
2007-01-30 12:50:00,29.59,29.59,29.54,29.55,15000.0,19.6829,19.6829,19.6496,19.6562,15000.0
2007-01-30 13:00:00,29.55,29.56,29.49,29.5,40300.0,19.6562,19.6629,19.6163,19.623,40300.0
2007-01-30 13:10:00,29.49,29.52,29.48,29.51,23200.0,19.6163,19.6363,19.6097,19.6296,23200.0
2007-01-30 13:20:00,29.51,29.52,29.5,29.51,11900.0,19.6296,19.6363,19.623,19.6296,11900.0
2007-01-30 13:30:00,29.51,29.53,29.48,29.53,34800.0,19.6296,19.6429,19.6097,19.6429,34800.0
2007-01-30 13:40:00,29.53,29.57,29.52,29.57,18400.0,19.6429,19.6696,19.6363,19.6696,18400.0
2007-01-30 13:50:00,29.57,29.59,29.56,29.57,14400.0,19.6696,19.6829,19.6629,19.6696,14400.0
2007-01-30 14:00:00,29.57,29.57,29.5,29.51,24100.0,19.6696,19.6696,19.623,19.6296,24100.0
2007-01-30 14:10:00,29.51,29.51,29.48,29.49,34600.0,19.6296,19.6296,19.6097,19.6163,34600.0
2007-01-30 14:20:00,29.48,29.5,29.45,29.47,50000.0,19.6097,19.623,19.5897,19.603,50000.0
2007-01-30 14:30:00,29.47,29.48,29.46,29.47,21200.0,19.603,19.6097,19.5964,19.603,21200.0
2007-01-30 14:40:00,29.48,29.51,29.47,29.5,36100.0,19.6097,19.6296,19.603,19.623,36100.0
2007-01-30 14:50:00,29.5,29.54,29.49,29.54,31300.0,19.623,19.6496,19.6163,19.6496,31300.0
2007-01-30 15:00:00,29.54,29.58,29.53,29.57,43300.0,19.6496,19.6762,19.6429,19.6696,43300.0
2007-01-30 15:10:00,29.57,29.59,29.56,29.58,31300.0,19.6696,19.6829,19.6629,19.6762,31300.0
2007-01-30 15:20:00,29.57,29.58,29.56,29.56,21700.0,19.6696,19.6762,19.6629,19.6629,21700.0
2007-01-30 15:30:00,29.56,29.61,29.53,29.61,51800.0,19.6629,19.6962,19.6429,19.6962,51800.0
2007-01-30 15:40:00,29.62,29.62,29.53,29.54,95600.0,19.7028,19.7028,19.6429,19.6496,95600.0
2007-01-30 15:50:00,29.55,29.58,29.52,29.58,142400.0,19.6562,19.6762,19.6363,19.6762,142400.0
2007-01-31 09:30:00,29.59,29.75,29.59,29.69,48300.0,19.6829,19.7893,19.6829,19.7494,48300.0
2007-01-31 09:40:00,29.71,29.71,29.59,29.63,40400.0,19.7627,19.7627,19.6829,19.7095,40400.0
2007-01-31 09:50:00,29.63,29.66,29.5,29.55,30900.0,19.7095,19.7294,19.623,19.6562,30900.0
2007-01-31 10:00:00,29.53,29.54,29.49,29.54,23400.0,19.6429,19.6496,19.6163,19.6496,23400.0
2007-01-31 10:10:00,29.54,29.61,29.54,29.59,19000.0,19.6496,19.6962,19.6496,19.6829,19000.0
2007-01-31 10:20:00,29.6,29.64,29.59,29.64,21800.0,19.6895,19.7161,19.6829,19.7161,21800.0
2007-01-31 10:30:00,29.64,29.72,29.64,29.68,24300.0,19.7161,19.7693,19.7161,19.7427,24300.0
2007-01-31 10:40:00,29.7,29.7,29.62,29.64,21300.0,19.756,19.756,19.7028,19.7161,21300.0
2007-01-31 10:50:00,29.65,29.67,29.56,29.56,26400.0,19.7228,19.7361,19.6629,19.6629,26400.0
2007-01-31 11:00:00,29.56,29.56,29.52,29.56,11900.0,19.6629,19.6629,19.6363,19.6629,11900.0
2007-01-31 11:10:00,29.56,29.57,29.53,29.57,32800.0,19.6629,19.6696,19.6429,19.6696,32800.0
2007-01-31 11:20:00,29.58,29.67,29.58,29.65,37200.0,19.6762,19.7361,19.6762,19.7228,37200.0
2007-01-31 11:30:00,29.65,29.67,29.63,29.67,11200.0,19.7228,19.7361,19.7095,19.7361,11200.0
2007-01-31 11:40:00,29.66,29.71,29.66,29.71,13500.0,19.7294,19.7627,19.7294,19.7627,13500.0
2007-01-31 11:50:00,29.7,29.71,29.68,29.69,17500.0,19.756,19.7627,19.7427,19.7494,17500.0
2007-01-31 12:00:00,29.71,29.71,29.65,29.65,16300.0,19.7627,19.7627,19.7228,19.7228,16300.0
2007-01-31 12:10:00,29.65,29.65,29.59,29.6,39300.0,19.7228,19.7228,19.6829,19.6895,39300.0
2007-01-31 12:20:00,29.61,29.61,29.53,29.54,47600.0,19.6962,19.6962,19.6429,19.6496,47600.0
2007-01-31 12:30:00,29.52,29.55,29.49,29.5,33400.0,19.6363,19.6562,19.6163,19.623,33400.0
2007-01-31 12:40:00,29.5,29.51,29.49,29.5,27300.0,19.623,19.6296,19.6163,19.623,27300.0
2007-01-31 12:50:00,29.5,29.52,29.49,29.5,9300.0,19.623,19.6363,19.6163,19.623,9300.0
2007-01-31 13:00:00,29.5,29.52,29.49,29.5,13400.0,19.623,19.6363,19.6163,19.623,13400.0
2007-01-31 13:10:00,29.5,29.51,29.48,29.49,12400.0,19.623,19.6296,19.6097,19.6163,12400.0
2007-01-31 13:20:00,29.5,29.51,29.46,29.5,35400.0,19.623,19.6296,19.5964,19.623,35400.0
2007-01-31 13:30:00,29.49,29.5,29.49,29.5,8500.0,19.6163,19.623,19.6163,19.623,8500.0
2007-01-31 13:40:00,29.5,29.54,29.5,29.54,49400.0,19.623,19.6496,19.623,19.6496,49400.0
2007-01-31 13:50:00,29.54,29.55,29.52,29.53,32500.0,19.6496,19.6562,19.6363,19.6429,32500.0
2007-01-31 14:00:00,29.53,29.53,29.47,29.5,26100.0,19.6429,19.6429,19.603,19.623,26100.0
2007-01-31 14:10:00,29.5,29.62,29.49,29.6,50700.0,19.623,19.7028,19.6163,19.6895,50700.0
2007-01-31 14:20:00,29.61,29.64,29.53,29.55,70700.0,19.6962,19.7161,19.6429,19.6562,70700.0
2007-01-31 14:30:00,29.55,29.64,29.54,29.6,120900.0,19.6562,19.7161,19.6496,19.6895,120900.0
2007-01-31 14:40:00,29.62,29.62,29.59,29.61,57900.0,19.7028,19.7028,19.6829,19.6962,57900.0
2007-01-31 14:50:00,29.61,29.62,29.58,29.6,50900.0,19.6962,19.7028,19.6762,19.6895,50900.0
2007-01-31 15:00:00,29.6,29.6,29.59,29.6,37300.0,19.6895,19.6895,19.6829,19.6895,37300.0
2007-01-31 15:10:00,29.6,29.6,29.55,29.55,42300.0,19.6895,19.6895,19.6562,19.6562,42300.0
2007-01-31 15:20:00,29.55,29.57,29.53,29.55,108300.0,19.6562,19.6696,19.6429,19.6562,108300.0
2007-01-31 15:30:00,29.55,29.56,29.54,29.56,106800.0,19.6562,19.6629,19.6496,19.6629,106800.0
2007-01-31 15:40:00,29.56,29.56,29.49,29.5,87100.0,19.6629,19.6629,19.6163,19.623,87100.0
2007-01-31 15:50:00,29.5,29.55,29.5,29.55,150600.0,19.623,19.6562,19.623,19.6562,150600.0
2007-02-01 09:30:00,30.0,30.06,29.56,29.62,356100.0,19.9556,19.9955,19.6629,19.7028,356100.0
2007-02-01 09:40:00,29.65,29.74,29.5,29.69,469000.0,19.7228,19.7826,19.623,19.7494,469000.0
2007-02-01 09:50:00,29.69,29.83,29.68,29.75,324400.0,19.7494,19.8425,19.7427,19.7893,324400.0
2007-02-01 10:00:00,29.74,29.96,29.73,29.96,240100.0,19.7826,19.929,19.776,19.929,240100.0
2007-02-01 10:10:00,29.95,29.97,29.75,29.75,143600.0,19.9223,19.9356,19.7893,19.7893,143600.0
2007-02-01 10:20:00,29.76,29.8,29.71,29.78,53800.0,19.7959,19.8225,19.7627,19.8092,53800.0
2007-02-01 10:30:00,29.79,29.79,29.75,29.78,144000.0,19.8159,19.8159,19.7893,19.8092,144000.0
2007-02-01 10:40:00,29.78,29.8,29.76,29.8,157300.0,19.8092,19.8225,19.7959,19.8225,157300.0
2007-02-01 10:50:00,29.8,29.83,29.79,29.8,109600.0,19.8225,19.8425,19.8159,19.8225,109600.0
2007-02-01 11:00:00,29.79,29.8,29.76,29.76,75600.0,19.8159,19.8225,19.7959,19.7959,75600.0
2007-02-01 11:10:00,29.77,29.77,29.7,29.7,80400.0,19.8026,19.8026,19.756,19.756,80400.0
2007-02-01 11:20:00,29.7,29.77,29.68,29.74,128000.0,19.756,19.8026,19.7427,19.7826,128000.0
2007-02-01 11:30:00,29.74,29.75,29.68,29.75,74300.0,19.7826,19.7893,19.7427,19.7893,74300.0
2007-02-01 11:40:00,29.75,29.77,29.74,29.76,81400.0,19.7893,19.8026,19.7826,19.7959,81400.0
2007-02-01 11:50:00,29.76,29.77,29.74,29.75,108300.0,19.7959,19.8026,19.7826,19.7893,108300.0
2007-02-01 12:00:00,29.75,29.76,29.71,29.75,159300.0,19.7893,19.7959,19.7627,19.7893,159300.0
2007-02-01 12:10:00,29.75,29.76,29.74,29.75,138400.0,19.7893,19.7959,19.7826,19.7893,138400.0
2007-02-01 12:20:00,29.75,29.77,29.74,29.76,71300.0,19.7893,19.8026,19.7826,19.7959,71300.0
2007-02-01 12:30:00,29.77,29.8,29.77,29.78,63700.0,19.8026,19.8225,19.8026,19.8092,63700.0
2007-02-01 12:40:00,29.78,29.8,29.74,29.79,40900.0,19.8092,19.8225,19.7826,19.8159,40900.0
2007-02-01 12:50:00,29.79,29.8,29.78,29.79,38000.0,19.8159,19.8225,19.8092,19.8159,38000.0
2007-02-01 13:00:00,29.79,29.85,29.78,29.85,66700.0,19.8159,19.8558,19.8092,19.8558,66700.0
2007-02-01 13:10:00,29.84,29.87,29.83,29.85,60700.0,19.8492,19.8691,19.8425,19.8558,60700.0
2007-02-01 13:20:00,29.85,29.95,29.84,29.93,80600.0,19.8558,19.9223,19.8492,19.909,80600.0
2007-02-01 13:30:00,29.94,30.17,29.93,30.04,166000.0,19.9157,20.0687,19.909,19.9822,166000.0
2007-02-01 13:40:00,30.03,30.05,30.0,30.04,80700.0,19.9755,19.9888,19.9556,19.9822,80700.0
2007-02-01 13:50:00,30.04,30.05,29.93,29.97,379200.0,19.9822,19.9888,19.909,19.9356,379200.0
2007-02-01 14:00:00,29.97,29.98,29.93,29.94,60800.0,19.9356,19.9423,19.909,19.9157,60800.0
2007-02-01 14:10:00,29.95,29.98,29.94,29.95,51400.0,19.9223,19.9423,19.9157,19.9223,51400.0
2007-02-01 14:20:00,29.95,29.96,29.93,29.94,49200.0,19.9223,19.929,19.909,19.9157,49200.0
2007-02-01 14:30:00,29.94,29.96,29.83,29.93,135900.0,19.9157,19.929,19.8425,19.909,135900.0
2007-02-01 14:40:00,29.93,29.94,29.92,29.93,39100.0,19.909,19.9157,19.9024,19.909,39100.0
2007-02-01 14:50:00,29.93,29.97,29.91,29.91,102600.0,19.909,19.9356,19.8957,19.8957,102600.0
2007-02-01 15:00:00,29.92,29.97,29.92,29.93,104300.0,19.9024,19.9356,19.9024,19.909,104300.0
2007-02-01 15:10:00,29.93,30.0,29.93,29.95,209500.0,19.909,19.9556,19.909,19.9223,209500.0
2007-02-01 15:20:00,29.95,29.98,29.94,29.95,195900.0,19.9223,19.9423,19.9157,19.9223,195900.0
2007-02-01 15:30:00,29.95,29.97,29.93,29.95,83000.0,19.9223,19.9356,19.909,19.9223,83000.0
2007-02-01 15:40:00,29.94,29.97,29.93,29.93,111900.0,19.9157,19.9356,19.909,19.909,111900.0
2007-02-01 15:50:00,29.92,29.95,29.92,29.95,112700.0,19.9024,19.9223,19.9024,19.9223,112700.0
2007-02-02 09:30:00,29.87,29.92,29.75,29.8,132600.0,19.8691,19.9024,19.7893,19.8225,132600.0
2007-02-02 09:40:00,29.8,29.85,29.65,29.66,109700.0,19.8225,19.8558,19.7228,19.7294,109700.0
2007-02-02 09:50:00,29.65,29.67,29.52,29.53,92200.0,19.7228,19.7361,19.6363,19.6429,92200.0
2007-02-02 10:00:00,29.53,29.56,29.52,29.56,56300.0,19.6429,19.6629,19.6363,19.6629,56300.0
2007-02-02 10:10:00,29.54,29.6,29.5,29.58,69900.0,19.6496,19.6895,19.623,19.6762,69900.0
2007-02-02 10:20:00,29.57,29.57,29.52,29.55,80500.0,19.6696,19.6696,19.6363,19.6562,80500.0
2007-02-02 10:30:00,29.56,29.59,29.53,29.58,37500.0,19.6629,19.6829,19.6429,19.6762,37500.0
2007-02-02 10:40:00,29.59,29.66,29.53,29.66,46600.0,19.6829,19.7294,19.6429,19.7294,46600.0
2007-02-02 10:50:00,29.65,29.66,29.63,29.65,34100.0,19.7228,19.7294,19.7095,19.7228,34100.0
2007-02-02 11:00:00,29.64,29.66,29.61,29.66,61700.0,19.7161,19.7294,19.6962,19.7294,61700.0
2007-02-02 11:10:00,29.66,29.69,29.64,29.66,42000.0,19.7294,19.7494,19.7161,19.7294,42000.0
2007-02-02 11:20:00,29.66,29.68,29.64,29.65,168100.0,19.7294,19.7427,19.7161,19.7228,168100.0
2007-02-02 11:30:00,29.65,29.71,29.65,29.66,92300.0,19.7228,19.7627,19.7228,19.7294,92300.0
2007-02-02 11:40:00,29.65,29.69,29.64,29.64,168000.0,19.7228,19.7494,19.7161,19.7161,168000.0
2007-02-02 11:50:00,29.65,29.66,29.57,29.62,43900.0,19.7228,19.7294,19.6696,19.7028,43900.0
2007-02-02 12:00:00,29.61,29.76,29.61,29.69,238500.0,19.6962,19.7959,19.6962,19.7494,238500.0
2007-02-02 12:10:00,29.7,29.71,29.65,29.68,161300.0,19.756,19.7627,19.7228,19.7427,161300.0
2007-02-02 12:20:00,29.69,29.69,29.61,29.61,29200.0,19.7494,19.7494,19.6962,19.6962,29200.0
2007-02-02 12:30:00,29.62,29.65,29.56,29.56,41900.0,19.7028,19.7228,19.6629,19.6629,41900.0
2007-02-02 12:40:00,29.56,29.58,29.54,29.56,34500.0,19.6629,19.6762,19.6496,19.6629,34500.0
2007-02-02 12:50:00,29.56,29.57,29.5,29.51,134500.0,19.6629,19.6696,19.623,19.6296,134500.0
2007-02-02 13:00:00,29.5,29.57,29.5,29.55,70700.0,19.623,19.6696,19.623,19.6562,70700.0
2007-02-02 13:10:00,29.55,29.58,29.53,29.56,65500.0,19.6562,19.6762,19.6429,19.6629,65500.0
2007-02-02 13:20:00,29.55,29.57,29.5,29.5,79700.0,19.6562,19.6696,19.623,19.623,79700.0
2007-02-02 13:30:00,29.51,29.53,29.47,29.48,49700.0,19.6296,19.6429,19.603,19.6097,49700.0
2007-02-02 13:40:00,29.49,29.49,29.45,29.47,73200.0,19.6163,19.6163,19.5897,19.603,73200.0
2007-02-02 13:50:00,29.47,29.47,29.44,29.44,49900.0,19.603,19.603,19.5831,19.5831,49900.0
2007-02-02 14:00:00,29.44,29.45,29.38,29.4,58200.0,19.5831,19.5897,19.5432,19.5565,58200.0
2007-02-02 14:10:00,29.4,29.41,29.32,29.32,561600.0,19.5565,19.5631,19.5033,19.5033,561600.0
2007-02-02 14:20:00,29.32,29.34,29.15,29.15,146700.0,19.5033,19.5166,19.3902,19.3902,146700.0
2007-02-02 14:30:00,29.15,29.23,29.09,29.2,182800.0,19.3902,19.4434,19.3503,19.4234,182800.0
2007-02-02 14:40:00,29.2,29.38,29.19,29.31,147400.0,19.4234,19.5432,19.4168,19.4966,147400.0
2007-02-02 14:50:00,29.31,29.31,29.26,29.28,58000.0,19.4966,19.4966,19.4633,19.4766,58000.0
2007-02-02 15:00:00,29.28,29.39,29.27,29.39,71100.0,19.4766,19.5498,19.47,19.5498,71100.0
2007-02-02 15:10:00,29.38,29.4,29.33,29.35,70500.0,19.5432,19.5565,19.5099,19.5232,70500.0
2007-02-02 15:20:00,29.36,29.36,29.29,29.31,68600.0,19.5299,19.5299,19.4833,19.4966,68600.0
2007-02-02 15:30:00,29.3,29.31,29.23,29.25,94500.0,19.49,19.4966,19.4434,19.4567,94500.0
2007-02-02 15:40:00,29.24,29.25,29.19,29.2,154200.0,19.45,19.4567,19.4168,19.4234,154200.0
2007-02-02 15:50:00,29.2,29.34,29.19,29.31,229900.0,19.4234,19.5166,19.4168,19.4966,229900.0
2007-02-05 09:30:00,29.3,29.5,29.23,29.39,129700.0,19.49,19.623,19.4434,19.5498,129700.0
2007-02-05 09:40:00,29.41,29.56,29.37,29.5,83400.0,19.5631,19.6629,19.5365,19.623,83400.0
2007-02-05 09:50:00,29.5,29.51,29.42,29.44,61400.0,19.623,19.6296,19.5698,19.5831,61400.0
2007-02-05 10:00:00,29.45,29.49,29.34,29.35,65700.0,19.5897,19.6163,19.5166,19.5232,65700.0
2007-02-05 10:10:00,29.35,29.35,29.28,29.35,31900.0,19.5232,19.5232,19.4766,19.5232,31900.0
2007-02-05 10:20:00,29.35,29.46,29.33,29.46,42900.0,19.5232,19.5964,19.5099,19.5964,42900.0
2007-02-05 10:30:00,29.44,29.5,29.4,29.49,40000.0,19.5831,19.623,19.5565,19.6163,40000.0
2007-02-05 10:40:00,29.48,29.49,29.43,29.48,35000.0,19.6097,19.6163,19.5764,19.6097,35000.0
2007-02-05 10:50:00,29.48,29.49,29.43,29.44,25800.0,19.6097,19.6163,19.5764,19.5831,25800.0
2007-02-05 11:00:00,29.44,29.52,29.42,29.49,34000.0,19.5831,19.6363,19.5698,19.6163,34000.0
2007-02-05 11:10:00,29.5,29.5,29.47,29.5,32900.0,19.623,19.623,19.603,19.623,32900.0
2007-02-05 11:20:00,29.49,29.5,29.46,29.48,25900.0,19.6163,19.623,19.5964,19.6097,25900.0
2007-02-05 11:30:00,29.49,29.51,29.47,29.47,60000.0,19.6163,19.6296,19.603,19.603,60000.0
2007-02-05 11:40:00,29.47,29.48,29.43,29.43,24100.0,19.603,19.6097,19.5764,19.5764,24100.0
2007-02-05 11:50:00,29.44,29.44,29.38,29.38,32600.0,19.5831,19.5831,19.5432,19.5432,32600.0
2007-02-05 12:00:00,29.38,29.41,29.36,29.41,48700.0,19.5432,19.5631,19.5299,19.5631,48700.0
2007-02-05 12:10:00,29.41,29.5,29.4,29.45,91500.0,19.5631,19.623,19.5565,19.5897,91500.0
2007-02-05 12:20:00,29.45,29.46,29.4,29.41,29000.0,19.5897,19.5964,19.5565,19.5631,29000.0
2007-02-05 12:30:00,29.42,29.42,29.36,29.38,40600.0,19.5698,19.5698,19.5299,19.5432,40600.0
2007-02-05 12:40:00,29.38,29.4,29.32,29.32,35800.0,19.5432,19.5565,19.5033,19.5033,35800.0
2007-02-05 12:50:00,29.32,29.33,29.28,29.29,40400.0,19.5033,19.5099,19.4766,19.4833,40400.0
2007-02-05 13:00:00,29.29,29.32,29.28,29.28,42200.0,19.4833,19.5033,19.4766,19.4766,42200.0
2007-02-05 13:10:00,29.29,29.31,29.28,29.29,49000.0,19.4833,19.4966,19.4766,19.4833,49000.0
2007-02-05 13:20:00,29.3,29.31,29.28,29.29,20400.0,19.49,19.4966,19.4766,19.4833,20400.0
2007-02-05 13:30:00,29.29,29.31,29.29,29.31,23700.0,19.4833,19.4966,19.4833,19.4966,23700.0
2007-02-05 13:40:00,29.31,29.33,29.3,29.32,16500.0,19.4966,19.5099,19.49,19.5033,16500.0
2007-02-05 13:50:00,29.33,29.35,29.33,29.35,19500.0,19.5099,19.5232,19.5099,19.5232,19500.0
2007-02-05 14:00:00,29.36,29.38,29.34,29.34,49700.0,19.5299,19.5432,19.5166,19.5166,49700.0
2007-02-05 14:10:00,29.34,29.36,29.34,29.36,14300.0,19.5166,19.5299,19.5166,19.5299,14300.0
2007-02-05 14:20:00,29.36,29.37,29.32,29.33,24100.0,19.5299,19.5365,19.5033,19.5099,24100.0
2007-02-05 14:30:00,29.34,29.36,29.29,29.34,70700.0,19.5166,19.5299,19.4833,19.5166,70700.0
2007-02-05 14:40:00,29.33,29.34,29.29,29.32,46900.0,19.5099,19.5166,19.4833,19.5033,46900.0
2007-02-05 14:50:00,29.31,29.35,29.29,29.34,38200.0,19.4966,19.5232,19.4833,19.5166,38200.0
2007-02-05 15:00:00,29.33,29.34,29.29,29.29,28300.0,19.5099,19.5166,19.4833,19.4833,28300.0
2007-02-05 15:10:00,29.3,29.31,29.26,29.29,59100.0,19.49,19.4966,19.4633,19.4833,59100.0
2007-02-05 15:20:00,29.3,29.32,29.29,29.32,57600.0,19.49,19.5033,19.4833,19.5033,57600.0
2007-02-05 15:30:00,29.32,29.37,29.31,29.34,66000.0,19.5033,19.5365,19.4966,19.5166,66000.0
2007-02-05 15:40:00,29.35,29.35,29.32,29.33,84800.0,19.5232,19.5232,19.5033,19.5099,84800.0
2007-02-05 15:50:00,29.33,29.37,29.32,29.35,129500.0,19.5099,19.5365,19.5033,19.5232,129500.0
2007-02-06 09:30:00,29.16,29.38,28.95,29.19,334400.0,19.3968,19.5432,19.2571,19.4168,334400.0
2007-02-06 09:40:00,29.2,29.51,29.2,29.43,97000.0,19.4234,19.6296,19.4234,19.5764,97000.0
2007-02-06 09:50:00,29.41,29.41,29.3,29.31,38900.0,19.5631,19.5631,19.49,19.4966,38900.0
2007-02-06 10:00:00,29.31,29.43,29.3,29.39,39700.0,19.4966,19.5764,19.49,19.5498,39700.0
2007-02-06 10:10:00,29.4,29.44,29.32,29.37,28600.0,19.5565,19.5831,19.5033,19.5365,28600.0
2007-02-06 10:20:00,29.37,29.4,29.33,29.33,29400.0,19.5365,19.5565,19.5099,19.5099,29400.0
2007-02-06 10:30:00,29.34,29.36,29.3,29.32,29500.0,19.5166,19.5299,19.49,19.5033,29500.0
2007-02-06 10:40:00,29.32,29.38,29.32,29.38,50700.0,19.5033,19.5432,19.5033,19.5432,50700.0
2007-02-06 10:50:00,29.39,29.4,29.34,29.35,75600.0,19.5498,19.5565,19.5166,19.5232,75600.0
2007-02-06 11:00:00,29.36,29.36,29.34,29.34,32400.0,19.5299,19.5299,19.5166,19.5166,32400.0
2007-02-06 11:10:00,29.34,29.36,29.32,29.36,52600.0,19.5166,19.5299,19.5033,19.5299,52600.0
2007-02-06 11:20:00,29.35,29.36,29.26,29.31,59800.0,19.5232,19.5299,19.4633,19.4966,59800.0
2007-02-06 11:30:00,29.31,29.36,29.28,29.3,32300.0,19.4966,19.5299,19.4766,19.49,32300.0
2007-02-06 11:40:00,29.3,29.31,29.29,29.3,21000.0,19.49,19.4966,19.4833,19.49,21000.0
2007-02-06 11:50:00,29.29,29.31,29.22,29.23,37900.0,19.4833,19.4966,19.4367,19.4434,37900.0
2007-02-06 12:00:00,29.22,29.29,29.22,29.28,72900.0,19.4367,19.4833,19.4367,19.4766,72900.0
2007-02-06 12:10:00,29.28,29.31,29.28,29.3,36800.0,19.4766,19.4966,19.4766,19.49,36800.0
2007-02-06 12:20:00,29.3,29.3,29.29,29.3,41500.0,19.49,19.49,19.4833,19.49,41500.0
2007-02-06 12:30:00,29.29,29.3,29.27,29.29,30600.0,19.4833,19.49,19.47,19.4833,30600.0
2007-02-06 12:40:00,29.3,29.3,29.28,29.3,21300.0,19.49,19.49,19.4766,19.49,21300.0
2007-02-06 12:50:00,29.29,29.3,29.27,29.28,26700.0,19.4833,19.49,19.47,19.4766,26700.0
2007-02-06 13:00:00,29.28,29.32,29.27,29.32,26700.0,19.4766,19.5033,19.47,19.5033,26700.0
2007-02-06 13:10:00,29.32,29.32,29.23,29.27,72500.0,19.5033,19.5033,19.4434,19.47,72500.0
2007-02-06 13:20:00,29.26,29.27,29.23,29.24,56800.0,19.4633,19.47,19.4434,19.45,56800.0
2007-02-06 13:30:00,29.24,29.3,29.24,29.27,33200.0,19.45,19.49,19.45,19.47,33200.0
2007-02-06 13:40:00,29.27,29.29,29.26,29.29,20800.0,19.47,19.4833,19.4633,19.4833,20800.0
2007-02-06 13:50:00,29.28,29.3,29.28,29.29,17000.0,19.4766,19.49,19.4766,19.4833,17000.0
2007-02-06 14:00:00,29.3,29.31,29.26,29.27,47600.0,19.49,19.4966,19.4633,19.47,47600.0
2007-02-06 14:10:00,29.28,29.3,29.27,29.27,26000.0,19.4766,19.49,19.47,19.47,26000.0
2007-02-06 14:20:00,29.27,29.3,29.27,29.28,23800.0,19.47,19.49,19.47,19.4766,23800.0
2007-02-06 14:30:00,29.29,29.3,29.25,29.25,36500.0,19.4833,19.49,19.4567,19.4567,36500.0
2007-02-06 14:40:00,29.25,29.28,29.25,29.27,48600.0,19.4567,19.4766,19.4567,19.47,48600.0
2007-02-06 14:50:00,29.27,29.29,29.26,29.29,59900.0,19.47,19.4833,19.4633,19.4833,59900.0
2007-02-06 15:00:00,29.29,29.35,29.26,29.29,95400.0,19.4833,19.5232,19.4633,19.4833,95400.0
2007-02-06 15:10:00,29.27,29.29,29.25,29.28,47200.0,19.47,19.4833,19.4567,19.4766,47200.0
2007-02-06 15:20:00,29.28,29.28,29.25,29.26,37300.0,19.4766,19.4766,19.4567,19.4633,37300.0
2007-02-06 15:30:00,29.26,29.28,29.25,29.26,72600.0,19.4633,19.4766,19.4567,19.4633,72600.0
2007-02-06 15:40:00,29.25,29.28,29.25,29.28,43100.0,19.4567,19.4766,19.4567,19.4766,43100.0
2007-02-06 15:50:00,29.28,29.28,29.24,29.27,132300.0,19.4766,19.4766,19.45,19.47,132300.0
2007-02-07 09:30:00,29.24,29.36,29.24,29.27,95100.0,19.45,19.5299,19.45,19.47,95100.0
2007-02-07 09:40:00,29.27,29.4,29.24,29.37,91500.0,19.47,19.5565,19.45,19.5365,91500.0
2007-02-07 09:50:00,29.36,29.44,29.35,29.35,59600.0,19.5299,19.5831,19.5232,19.5232,59600.0
2007-02-07 10:00:00,29.33,29.38,29.3,29.35,48400.0,19.5099,19.5432,19.49,19.5232,48400.0
2007-02-07 10:10:00,29.35,29.39,29.33,29.36,58200.0,19.5232,19.5498,19.5099,19.5299,58200.0
2007-02-07 10:20:00,29.36,29.36,29.33,29.35,33100.0,19.5299,19.5299,19.5099,19.5232,33100.0
2007-02-07 10:30:00,29.35,29.36,29.3,29.36,30900.0,19.5232,19.5299,19.49,19.5299,30900.0
2007-02-07 10:40:00,29.35,29.36,29.25,29.31,63000.0,19.5232,19.5299,19.4567,19.4966,63000.0
2007-02-07 10:50:00,29.31,29.31,29.27,29.3,32900.0,19.4966,19.4966,19.47,19.49,32900.0
2007-02-07 11:00:00,29.3,29.35,29.23,29.24,79500.0,19.49,19.5232,19.4434,19.45,79500.0
2007-02-07 11:10:00,29.23,29.31,29.21,29.27,48500.0,19.4434,19.4966,19.4301,19.47,48500.0
2007-02-07 11:20:00,29.27,29.31,29.21,29.23,40200.0,19.47,19.4966,19.4301,19.4434,40200.0
2007-02-07 11:30:00,29.24,29.26,29.22,29.22,30500.0,19.45,19.4633,19.4367,19.4367,30500.0
2007-02-07 11:40:00,29.23,29.25,29.2,29.21,29100.0,19.4434,19.4567,19.4234,19.4301,29100.0
2007-02-07 11:50:00,29.22,29.28,29.19,29.24,43000.0,19.4367,19.4766,19.4168,19.45,43000.0
2007-02-07 12:00:00,29.24,29.31,29.23,29.31,35500.0,19.45,19.4966,19.4434,19.4966,35500.0
2007-02-07 12:10:00,29.3,29.34,29.28,29.29,72500.0,19.49,19.5166,19.4766,19.4833,72500.0
2007-02-07 12:20:00,29.3,29.31,29.25,29.27,39600.0,19.49,19.4966,19.4567,19.47,39600.0
2007-02-07 12:30:00,29.27,29.31,29.23,29.25,103000.0,19.47,19.4966,19.4434,19.4567,103000.0
2007-02-07 12:40:00,29.25,29.25,29.24,29.25,40900.0,19.4567,19.4567,19.45,19.4567,40900.0
2007-02-07 12:50:00,29.25,29.26,29.23,29.25,23900.0,19.4567,19.4633,19.4434,19.4567,23900.0
2007-02-07 13:00:00,29.25,29.25,29.24,29.24,45400.0,19.4567,19.4567,19.45,19.45,45400.0
2007-02-07 13:10:00,29.24,29.25,29.23,29.25,16900.0,19.45,19.4567,19.4434,19.4567,16900.0
2007-02-07 13:20:00,29.25,29.25,29.24,29.24,32000.0,19.4567,19.4567,19.45,19.45,32000.0
2007-02-07 13:30:00,29.24,29.26,29.24,29.24,34600.0,19.45,19.4633,19.45,19.45,34600.0
2007-02-07 13:40:00,29.24,29.25,29.2,29.25,41100.0,19.45,19.4567,19.4234,19.4567,41100.0
2007-02-07 13:50:00,29.25,29.25,29.23,29.25,9200.0,19.4567,19.4567,19.4434,19.4567,9200.0
2007-02-07 14:00:00,29.24,29.25,29.17,29.2,79900.0,19.45,19.4567,19.4035,19.4234,79900.0
2007-02-07 14:10:00,29.21,29.25,29.19,29.23,78000.0,19.4301,19.4567,19.4168,19.4434,78000.0
2007-02-07 14:20:00,29.23,29.25,29.21,29.21,96700.0,19.4434,19.4567,19.4301,19.4301,96700.0
2007-02-07 14:30:00,29.21,29.22,29.19,29.21,19400.0,19.4301,19.4367,19.4168,19.4301,19400.0
2007-02-07 14:40:00,29.2,29.22,29.19,29.2,19300.0,19.4234,19.4367,19.4168,19.4234,19300.0
2007-02-07 14:50:00,29.2,29.23,29.2,29.22,16400.0,19.4234,19.4434,19.4234,19.4367,16400.0
2007-02-07 15:00:00,29.22,29.23,29.21,29.22,26000.0,19.4367,19.4434,19.4301,19.4367,26000.0
2007-02-07 15:10:00,29.22,29.23,29.2,29.2,36500.0,19.4367,19.4434,19.4234,19.4234,36500.0
2007-02-07 15:20:00,29.21,29.22,29.2,29.22,26000.0,19.4301,19.4367,19.4234,19.4367,26000.0
2007-02-07 15:30:00,29.21,29.22,29.2,29.21,54900.0,19.4301,19.4367,19.4234,19.4301,54900.0
2007-02-07 15:40:00,29.22,29.22,29.21,29.22,57400.0,19.4367,19.4367,19.4301,19.4367,57400.0
2007-02-07 15:50:00,29.22,29.22,29.21,29.22,73900.0,19.4367,19.4367,19.4301,19.4367,73900.0
2007-02-08 09:30:00,29.11,29.15,29.07,29.13,110200.0,19.3636,19.3902,19.337,19.3769,110200.0
2007-02-08 09:40:00,29.12,29.15,29.09,29.12,99300.0,19.3702,19.3902,19.3503,19.3702,99300.0
2007-02-08 09:50:00,29.12,29.14,29.08,29.1,101100.0,19.3702,19.3835,19.3436,19.3569,101100.0
2007-02-08 10:00:00,29.1,29.15,29.09,29.13,37400.0,19.3569,19.3902,19.3503,19.3769,37400.0
2007-02-08 10:10:00,29.13,29.14,29.06,29.09,58000.0,19.3769,19.3835,19.3303,19.3503,58000.0
2007-02-08 10:20:00,29.09,29.1,29.05,29.08,46600.0,19.3503,19.3569,19.3237,19.3436,46600.0
2007-02-08 10:30:00,29.07,29.1,29.05,29.1,42400.0,19.337,19.3569,19.3237,19.3569,42400.0
2007-02-08 10:40:00,29.1,29.1,29.09,29.1,21400.0,19.3569,19.3569,19.3503,19.3569,21400.0
2007-02-08 10:50:00,29.09,29.11,29.07,29.1,28400.0,19.3503,19.3636,19.337,19.3569,28400.0
2007-02-08 11:00:00,29.09,29.12,29.06,29.1,30300.0,19.3503,19.3702,19.3303,19.3569,30300.0
2007-02-08 11:10:00,29.09,29.12,29.07,29.08,30100.0,19.3503,19.3702,19.337,19.3436,30100.0
2007-02-08 11:20:00,29.08,29.11,29.07,29.1,78900.0,19.3436,19.3636,19.337,19.3569,78900.0
2007-02-08 11:30:00,29.09,29.11,29.09,29.09,18100.0,19.3503,19.3636,19.3503,19.3503,18100.0
2007-02-08 11:40:00,29.09,29.12,29.09,29.12,102500.0,19.3503,19.3702,19.3503,19.3702,102500.0
2007-02-08 11:50:00,29.12,29.12,29.09,29.1,257500.0,19.3702,19.3702,19.3503,19.3569,257500.0
2007-02-08 12:00:00,29.1,29.1,29.09,29.1,16700.0,19.3569,19.3569,19.3503,19.3569,16700.0
2007-02-08 12:10:00,29.1,29.11,29.09,29.11,16300.0,19.3569,19.3636,19.3503,19.3636,16300.0
2007-02-08 12:20:00,29.11,29.13,29.1,29.12,58300.0,19.3636,19.3769,19.3569,19.3702,58300.0
2007-02-08 12:30:00,29.13,29.13,29.12,29.13,23700.0,19.3769,19.3769,19.3702,19.3769,23700.0
2007-02-08 12:40:00,29.13,29.13,29.09,29.1,91000.0,19.3769,19.3769,19.3503,19.3569,91000.0
2007-02-08 12:50:00,29.1,29.11,29.09,29.1,90600.0,19.3569,19.3636,19.3503,19.3569,90600.0
2007-02-08 13:00:00,29.1,29.17,29.09,29.17,68900.0,19.3569,19.4035,19.3503,19.4035,68900.0
2007-02-08 13:10:00,29.17,29.2,29.16,29.19,9500.0,19.4035,19.4234,19.3968,19.4168,9500.0
2007-02-08 13:20:00,29.19,29.22,29.19,29.22,21100.0,19.4168,19.4367,19.4168,19.4367,21100.0
2007-02-08 13:30:00,29.21,29.26,29.2,29.26,30200.0,19.4301,19.4633,19.4234,19.4633,30200.0
2007-02-08 13:40:00,29.25,29.26,29.24,29.25,20600.0,19.4567,19.4633,19.45,19.4567,20600.0
2007-02-08 13:50:00,29.24,29.26,29.24,29.26,56300.0,19.45,19.4633,19.45,19.4633,56300.0
2007-02-08 14:00:00,29.26,29.27,29.25,29.27,10400.0,19.4633,19.47,19.4567,19.47,10400.0
2007-02-08 14:10:00,29.27,29.33,28.3,29.27,103500.0,19.47,19.5099,18.8248,19.47,103500.0
2007-02-08 14:20:00,29.27,29.33,29.26,29.3,23200.0,19.47,19.5099,19.4633,19.49,23200.0
2007-02-08 14:30:00,29.3,29.32,29.27,29.28,21000.0,19.49,19.5033,19.47,19.4766,21000.0
2007-02-08 14:40:00,29.28,29.31,29.28,29.3,15100.0,19.4766,19.4966,19.4766,19.49,15100.0
2007-02-08 14:50:00,29.3,29.41,29.3,29.37,48200.0,19.49,19.5631,19.49,19.5365,48200.0
2007-02-08 15:00:00,29.36,29.38,29.31,29.35,36900.0,19.5299,19.5432,19.4966,19.5232,36900.0
2007-02-08 15:10:00,29.35,29.36,29.35,29.35,16700.0,19.5232,19.5299,19.5232,19.5232,16700.0
2007-02-08 15:20:00,29.35,29.36,29.33,29.33,30300.0,19.5232,19.5299,19.5099,19.5099,30300.0
2007-02-08 15:30:00,29.34,29.35,29.31,29.33,57900.0,19.5166,19.5232,19.4966,19.5099,57900.0
2007-02-08 15:40:00,29.32,29.35,29.3,29.34,126900.0,19.5033,19.5232,19.49,19.5166,126900.0
2007-02-08 15:50:00,29.34,29.34,29.27,29.33,111800.0,19.5166,19.5166,19.47,19.5099,111800.0
2007-02-09 09:30:00,29.4,29.57,29.32,29.47,47500.0,19.5565,19.6696,19.5033,19.603,47500.0
2007-02-09 09:40:00,29.44,29.6,29.44,29.55,56800.0,19.5831,19.6895,19.5831,19.6562,56800.0
2007-02-09 09:50:00,29.57,29.58,29.47,29.48,84800.0,19.6696,19.6762,19.603,19.6097,84800.0
2007-02-09 10:00:00,29.48,29.62,29.46,29.57,113000.0,19.6097,19.7028,19.5964,19.6696,113000.0
2007-02-09 10:10:00,29.56,29.59,29.51,29.51,59500.0,19.6629,19.6829,19.6296,19.6296,59500.0
2007-02-09 10:20:00,29.53,29.56,29.48,29.51,48700.0,19.6429,19.6629,19.6097,19.6296,48700.0
2007-02-09 10:30:00,29.5,29.58,29.49,29.53,81500.0,19.623,19.6762,19.6163,19.6429,81500.0
2007-02-09 10:40:00,29.55,29.6,29.51,29.6,49400.0,19.6562,19.6895,19.6296,19.6895,49400.0
2007-02-09 10:50:00,29.59,29.65,29.59,29.64,62900.0,19.6829,19.7228,19.6829,19.7161,62900.0
2007-02-09 11:00:00,29.64,29.7,29.63,29.69,52400.0,19.7161,19.756,19.7095,19.7494,52400.0
2007-02-09 11:10:00,29.69,29.72,29.68,29.71,46500.0,19.7494,19.7693,19.7427,19.7627,46500.0
2007-02-09 11:20:00,29.72,29.72,29.69,29.72,46800.0,19.7693,19.7693,19.7494,19.7693,46800.0
2007-02-09 11:30:00,29.72,29.73,29.66,29.7,48800.0,19.7693,19.776,19.7294,19.756,48800.0
2007-02-09 11:40:00,29.71,29.87,29.71,29.81,110800.0,19.7627,19.8691,19.7627,19.8292,110800.0
2007-02-09 11:50:00,29.81,29.88,29.8,29.8,54100.0,19.8292,19.8758,19.8225,19.8225,54100.0
2007-02-09 12:00:00,29.79,29.88,29.78,29.82,43500.0,19.8159,19.8758,19.8092,19.8358,43500.0
2007-02-09 12:10:00,29.81,29.82,29.76,29.78,20800.0,19.8292,19.8358,19.7959,19.8092,20800.0
2007-02-09 12:20:00,29.77,29.82,29.77,29.77,36100.0,19.8026,19.8358,19.8026,19.8026,36100.0
2007-02-09 12:30:00,29.78,29.78,29.69,29.71,38200.0,19.8092,19.8092,19.7494,19.7627,38200.0
2007-02-09 12:40:00,29.71,29.71,29.63,29.65,37400.0,19.7627,19.7627,19.7095,19.7228,37400.0
2007-02-09 12:50:00,29.66,29.73,29.62,29.66,113900.0,19.7294,19.776,19.7028,19.7294,113900.0
2007-02-09 13:00:00,29.65,29.67,29.6,29.65,81300.0,19.7228,19.7361,19.6895,19.7228,81300.0
2007-02-09 13:10:00,29.65,29.74,29.63,29.67,93300.0,19.7228,19.7826,19.7095,19.7361,93300.0
2007-02-09 13:20:00,29.67,29.68,29.64,29.65,38400.0,19.7361,19.7427,19.7161,19.7228,38400.0
2007-02-09 13:30:00,29.65,29.7,29.65,29.65,81900.0,19.7228,19.756,19.7228,19.7228,81900.0
2007-02-09 13:40:00,29.65,29.67,29.63,29.65,102800.0,19.7228,19.7361,19.7095,19.7228,102800.0
2007-02-09 13:50:00,29.65,29.66,29.61,29.61,74700.0,19.7228,19.7294,19.6962,19.6962,74700.0
2007-02-09 14:00:00,29.62,29.64,29.59,29.61,41300.0,19.7028,19.7161,19.6829,19.6962,41300.0
2007-02-09 14:10:00,29.59,29.6,29.5,29.5,89200.0,19.6829,19.6895,19.623,19.623,89200.0
2007-02-09 14:20:00,29.51,29.54,29.5,29.53,67700.0,19.6296,19.6496,19.623,19.6429,67700.0
2007-02-09 14:30:00,29.53,29.62,29.51,29.61,118300.0,19.6429,19.7028,19.6296,19.6962,118300.0
2007-02-09 14:40:00,29.62,29.66,29.6,29.62,105000.0,19.7028,19.7294,19.6895,19.7028,105000.0
2007-02-09 14:50:00,29.62,29.63,29.58,29.6,93000.0,19.7028,19.7095,19.6762,19.6895,93000.0
2007-02-09 15:00:00,29.61,29.62,29.51,29.53,99100.0,19.6962,19.7028,19.6296,19.6429,99100.0
2007-02-09 15:10:00,29.54,29.56,29.49,29.49,103900.0,19.6496,19.6629,19.6163,19.6163,103900.0
2007-02-09 15:20:00,29.49,29.52,29.47,29.5,91900.0,19.6163,19.6363,19.603,19.623,91900.0
2007-02-09 15:30:00,29.51,29.52,29.47,29.49,103300.0,19.6296,19.6363,19.603,19.6163,103300.0
2007-02-09 15:40:00,29.49,29.49,29.42,29.44,91000.0,19.6163,19.6163,19.5698,19.5831,91000.0
2007-02-09 15:50:00,29.44,29.53,29.43,29.51,145300.0,19.5831,19.6429,19.5764,19.6296,145300.0
2007-02-12 09:30:00,29.5,29.8,29.5,29.59,96600.0,19.623,19.8225,19.623,19.6829,96600.0
2007-02-12 09:40:00,29.6,29.75,29.5,29.57,77300.0,19.6895,19.7893,19.623,19.6696,77300.0
2007-02-12 09:50:00,29.61,29.71,29.58,29.67,197900.0,19.6962,19.7627,19.6762,19.7361,197900.0
2007-02-12 10:00:00,29.67,29.75,29.65,29.74,52600.0,19.7361,19.7893,19.7228,19.7826,52600.0
2007-02-12 10:10:00,29.74,29.76,29.66,29.75,78800.0,19.7826,19.7959,19.7294,19.7893,78800.0
2007-02-12 10:20:00,29.73,29.75,29.72,29.72,53500.0,19.776,19.7893,19.7693,19.7693,53500.0
2007-02-12 10:30:00,29.73,29.74,29.71,29.72,25900.0,19.776,19.7826,19.7627,19.7693,25900.0
2007-02-12 10:40:00,29.71,29.72,29.68,29.68,41300.0,19.7627,19.7693,19.7427,19.7427,41300.0
2007-02-12 10:50:00,29.68,29.71,29.68,29.7,31300.0,19.7427,19.7627,19.7427,19.756,31300.0
2007-02-12 11:00:00,29.7,29.74,29.69,29.69,36500.0,19.756,19.7826,19.7494,19.7494,36500.0
2007-02-12 11:10:00,29.7,29.71,29.68,29.7,24800.0,19.756,19.7627,19.7427,19.756,24800.0
2007-02-12 11:20:00,29.69,29.82,29.69,29.81,109900.0,19.7494,19.8358,19.7494,19.8292,109900.0
2007-02-12 11:30:00,29.82,29.82,29.79,29.81,59900.0,19.8358,19.8358,19.8159,19.8292,59900.0
2007-02-12 11:40:00,29.81,29.93,29.8,29.91,124600.0,19.8292,19.909,19.8225,19.8957,124600.0
2007-02-12 11:50:00,29.9,29.91,29.85,29.85,29900.0,19.8891,19.8957,19.8558,19.8558,29900.0
2007-02-12 12:00:00,29.87,29.9,29.85,29.86,57700.0,19.8691,19.8891,19.8558,19.8625,57700.0
2007-02-12 12:10:00,29.87,29.87,29.82,29.86,51900.0,19.8691,19.8691,19.8358,19.8625,51900.0
2007-02-12 12:20:00,29.86,29.88,29.86,29.86,40100.0,19.8625,19.8758,19.8625,19.8625,40100.0
2007-02-12 12:30:00,29.86,29.9,29.86,29.88,44600.0,19.8625,19.8891,19.8625,19.8758,44600.0
2007-02-12 12:40:00,29.88,29.93,29.88,29.88,46600.0,19.8758,19.909,19.8758,19.8758,46600.0
2007-02-12 12:50:00,29.89,29.89,29.85,29.88,35600.0,19.8824,19.8824,19.8558,19.8758,35600.0
2007-02-12 13:00:00,29.88,29.91,29.83,29.9,50400.0,19.8758,19.8957,19.8425,19.8891,50400.0
2007-02-12 13:10:00,29.89,29.94,29.89,29.9,90300.0,19.8824,19.9157,19.8824,19.8891,90300.0
2007-02-12 13:20:00,29.9,29.92,29.88,29.88,42500.0,19.8891,19.9024,19.8758,19.8758,42500.0
2007-02-12 13:30:00,29.89,29.89,29.74,29.74,34300.0,19.8824,19.8824,19.7826,19.7826,34300.0
2007-02-12 13:40:00,29.74,29.81,29.73,29.8,71900.0,19.7826,19.8292,19.776,19.8225,71900.0
2007-02-12 13:50:00,29.8,29.81,29.76,29.8,76200.0,19.8225,19.8292,19.7959,19.8225,76200.0
2007-02-12 14:00:00,29.8,29.81,29.76,29.78,44600.0,19.8225,19.8292,19.7959,19.8092,44600.0
2007-02-12 14:10:00,29.78,29.79,29.76,29.78,49500.0,19.8092,19.8159,19.7959,19.8092,49500.0
2007-02-12 14:20:00,29.78,29.83,29.77,29.81,56300.0,19.8092,19.8425,19.8026,19.8292,56300.0
2007-02-12 14:30:00,29.81,29.82,29.78,29.8,47000.0,19.8292,19.8358,19.8092,19.8225,47000.0
2007-02-12 14:40:00,29.8,29.85,29.8,29.82,46900.0,19.8225,19.8558,19.8225,19.8358,46900.0
2007-02-12 14:50:00,29.81,29.84,29.81,29.83,53300.0,19.8292,19.8492,19.8292,19.8425,53300.0
2007-02-12 15:00:00,29.83,29.85,29.82,29.84,48500.0,19.8425,19.8558,19.8358,19.8492,48500.0
2007-02-12 15:10:00,29.84,29.87,29.81,29.86,60600.0,19.8492,19.8691,19.8292,19.8625,60600.0
2007-02-12 15:20:00,29.82,29.9,29.82,29.85,66500.0,19.8358,19.8891,19.8358,19.8558,66500.0
2007-02-12 15:30:00,29.85,29.86,29.81,29.85,57800.0,19.8558,19.8625,19.8292,19.8558,57800.0
2007-02-12 15:40:00,29.85,29.95,29.84,29.94,113600.0,19.8558,19.9223,19.8492,19.9157,113600.0
2007-02-12 15:50:00,29.9,29.95,29.8,29.87,149500.0,19.8891,19.9223,19.8225,19.8691,149500.0
2007-02-13 09:30:00,30.09,30.49,30.0,30.18,393600.0,20.0154,20.2815,19.9556,20.0753,393600.0
2007-02-13 09:40:00,30.2,30.2,29.6,29.65,432200.0,20.0886,20.0886,19.6895,19.7228,432200.0
2007-02-13 09:50:00,29.66,30.0,29.66,29.87,229100.0,19.7294,19.9556,19.7294,19.8691,229100.0
2007-02-13 10:00:00,29.87,29.92,29.78,29.79,174600.0,19.8691,19.9024,19.8092,19.8159,174600.0
2007-02-13 10:10:00,29.79,29.82,29.71,29.78,257000.0,19.8159,19.8358,19.7627,19.8092,257000.0
2007-02-13 10:20:00,29.77,29.8,29.75,29.77,97500.0,19.8026,19.8225,19.7893,19.8026,97500.0
2007-02-13 10:30:00,29.77,29.79,29.74,29.78,100100.0,19.8026,19.8159,19.7826,19.8092,100100.0
2007-02-13 10:40:00,29.76,29.82,29.75,29.8,128300.0,19.7959,19.8358,19.7893,19.8225,128300.0
2007-02-13 10:50:00,29.8,29.9,29.8,29.86,187500.0,19.8225,19.8891,19.8225,19.8625,187500.0
2007-02-13 11:00:00,29.85,29.86,29.81,29.84,171000.0,19.8558,19.8625,19.8292,19.8492,171000.0
2007-02-13 11:10:00,29.84,29.98,29.83,29.84,257400.0,19.8492,19.9423,19.8425,19.8492,257400.0
2007-02-13 11:20:00,29.84,29.85,28.81,29.8,172800.0,19.8492,19.8558,19.164,19.8225,172800.0
2007-02-13 11:30:00,29.81,29.82,29.74,29.75,113500.0,19.8292,19.8358,19.7826,19.7893,113500.0
2007-02-13 11:40:00,29.75,29.81,29.71,29.72,110200.0,19.7893,19.8292,19.7627,19.7693,110200.0
2007-02-13 11:50:00,29.73,29.74,29.62,29.68,164300.0,19.776,19.7826,19.7028,19.7427,164300.0
2007-02-13 12:00:00,29.7,29.76,29.66,29.71,237300.0,19.756,19.7959,19.7294,19.7627,237300.0
2007-02-13 12:10:00,29.7,29.73,29.62,29.62,51700.0,19.756,19.776,19.7028,19.7028,51700.0
2007-02-13 12:20:00,29.63,29.64,29.6,29.6,78600.0,19.7095,19.7161,19.6895,19.6895,78600.0
2007-02-13 12:30:00,29.61,29.68,29.6,29.63,90100.0,19.6962,19.7427,19.6895,19.7095,90100.0
2007-02-13 12:40:00,29.63,29.63,29.55,29.57,154000.0,19.7095,19.7095,19.6562,19.6696,154000.0
2007-02-13 12:50:00,29.57,29.59,29.45,29.45,95000.0,19.6696,19.6829,19.5897,19.5897,95000.0
2007-02-13 13:00:00,29.45,29.5,29.39,29.42,200200.0,19.5897,19.623,19.5498,19.5698,200200.0
2007-02-13 13:10:00,29.42,29.69,29.42,29.51,68900.0,19.5698,19.7494,19.5698,19.6296,68900.0
2007-02-13 13:20:00,29.51,29.58,29.51,29.53,32000.0,19.6296,19.6762,19.6296,19.6429,32000.0
2007-02-13 13:30:00,29.52,29.54,29.48,29.54,29200.0,19.6363,19.6496,19.6097,19.6496,29200.0
2007-02-13 13:40:00,29.55,29.56,29.5,29.52,67100.0,19.6562,19.6629,19.623,19.6363,67100.0
2007-02-13 13:50:00,29.52,29.55,29.45,29.55,178300.0,19.6363,19.6562,19.5897,19.6562,178300.0
2007-02-13 14:00:00,29.56,29.72,29.49,29.56,261800.0,19.6629,19.7693,19.6163,19.6629,261800.0
2007-02-13 14:10:00,29.56,29.57,29.47,29.48,209900.0,19.6629,19.6696,19.603,19.6097,209900.0
2007-02-13 14:20:00,29.47,29.51,29.47,29.5,53800.0,19.603,19.6296,19.603,19.623,53800.0
2007-02-13 14:30:00,29.5,29.51,29.42,29.43,90200.0,19.623,19.6296,19.5698,19.5764,90200.0
2007-02-13 14:40:00,29.42,29.54,29.41,29.51,151900.0,19.5698,19.6496,19.5631,19.6296,151900.0
2007-02-13 14:50:00,29.5,29.57,29.45,29.46,135700.0,19.623,19.6696,19.5897,19.5964,135700.0
2007-02-13 15:00:00,29.46,29.53,29.46,29.49,101700.0,19.5964,19.6429,19.5964,19.6163,101700.0
2007-02-13 15:10:00,29.49,29.49,29.42,29.48,139300.0,19.6163,19.6163,19.5698,19.6097,139300.0
2007-02-13 15:20:00,29.47,29.5,29.43,29.45,102200.0,19.603,19.623,19.5764,19.5897,102200.0
2007-02-13 15:30:00,29.47,29.49,29.43,29.47,146700.0,19.603,19.6163,19.5764,19.603,146700.0
2007-02-13 15:40:00,29.46,29.5,29.36,29.37,189300.0,19.5964,19.623,19.5299,19.5365,189300.0
2007-02-13 15:50:00,29.37,29.45,29.29,29.37,321000.0,19.5365,19.5897,19.4833,19.5365,321000.0
2007-02-14 09:30:00,29.45,29.5,29.4,29.45,128200.0,19.5897,19.623,19.5565,19.5897,128200.0
2007-02-14 09:40:00,29.44,29.53,29.41,29.46,87100.0,19.5831,19.6429,19.5631,19.5964,87100.0
2007-02-14 09:50:00,29.45,29.51,29.43,29.45,61000.0,19.5897,19.6296,19.5764,19.5897,61000.0
2007-02-14 10:00:00,29.45,29.57,29.45,29.51,83100.0,19.5897,19.6696,19.5897,19.6296,83100.0
2007-02-14 10:10:00,29.5,29.54,29.46,29.5,58900.0,19.623,19.6496,19.5964,19.623,58900.0
2007-02-14 10:20:00,29.49,29.51,29.47,29.49,61400.0,19.6163,19.6296,19.603,19.6163,61400.0
2007-02-14 10:30:00,29.49,29.53,29.47,29.53,71200.0,19.6163,19.6429,19.603,19.6429,71200.0
2007-02-14 10:40:00,29.53,29.57,29.4,29.44,145800.0,19.6429,19.6696,19.5565,19.5831,145800.0
2007-02-14 10:50:00,29.44,29.47,29.33,29.4,73400.0,19.5831,19.603,19.5099,19.5565,73400.0
2007-02-14 11:00:00,29.39,29.48,29.39,29.44,69400.0,19.5498,19.6097,19.5498,19.5831,69400.0
2007-02-14 11:10:00,29.45,29.48,29.45,29.47,43900.0,19.5897,19.6097,19.5897,19.603,43900.0
2007-02-14 11:20:00,29.47,29.48,29.43,29.45,37900.0,19.603,19.6097,19.5764,19.5897,37900.0
2007-02-14 11:30:00,29.45,29.46,29.37,29.37,41400.0,19.5897,19.5964,19.5365,19.5365,41400.0
2007-02-14 11:40:00,29.38,29.38,29.32,29.33,41600.0,19.5432,19.5432,19.5033,19.5099,41600.0
2007-02-14 11:50:00,29.34,29.37,29.32,29.36,40300.0,19.5166,19.5365,19.5033,19.5299,40300.0
2007-02-14 12:00:00,29.35,29.36,29.31,29.33,30900.0,19.5232,19.5299,19.4966,19.5099,30900.0
2007-02-14 12:10:00,29.33,29.34,29.27,29.3,39200.0,19.5099,19.5166,19.47,19.49,39200.0
2007-02-14 12:20:00,29.3,29.33,29.28,29.28,59500.0,19.49,19.5099,19.4766,19.4766,59500.0
2007-02-14 12:30:00,29.29,29.3,29.24,29.25,39500.0,19.4833,19.49,19.45,19.4567,39500.0
2007-02-14 12:40:00,29.24,29.28,29.24,29.26,22100.0,19.45,19.4766,19.45,19.4633,22100.0
2007-02-14 12:50:00,29.26,29.3,29.25,29.3,28500.0,19.4633,19.49,19.4567,19.49,28500.0
2007-02-14 13:00:00,29.3,29.3,29.28,29.29,36000.0,19.49,19.49,19.4766,19.4833,36000.0
2007-02-14 13:10:00,29.29,29.3,29.28,29.28,11300.0,19.4833,19.49,19.4766,19.4766,11300.0
2007-02-14 13:20:00,29.29,29.3,29.29,29.3,19000.0,19.4833,19.49,19.4833,19.49,19000.0
2007-02-14 13:30:00,29.3,29.3,29.29,29.3,26000.0,19.49,19.49,19.4833,19.49,26000.0
2007-02-14 13:40:00,29.3,29.35,29.29,29.35,29800.0,19.49,19.5232,19.4833,19.5232,29800.0
2007-02-14 13:50:00,29.34,29.35,29.28,29.3,54400.0,19.5166,19.5232,19.4766,19.49,54400.0
2007-02-14 14:00:00,29.3,29.32,29.29,29.3,37100.0,19.49,19.5033,19.4833,19.49,37100.0
2007-02-14 14:10:00,29.3,29.36,29.29,29.35,33700.0,19.49,19.5299,19.4833,19.5232,33700.0
2007-02-14 14:20:00,29.36,29.4,29.35,29.39,33400.0,19.5299,19.5565,19.5232,19.5498,33400.0
2007-02-14 14:30:00,29.39,29.49,29.39,29.49,42000.0,19.5498,19.6163,19.5498,19.6163,42000.0
2007-02-14 14:40:00,29.48,29.5,29.34,29.43,96300.0,19.6097,19.623,19.5166,19.5764,96300.0
2007-02-14 14:50:00,29.42,29.46,29.41,29.46,62300.0,19.5698,19.5964,19.5631,19.5964,62300.0
2007-02-14 15:00:00,29.45,29.46,29.41,29.42,85600.0,19.5897,19.5964,19.5631,19.5698,85600.0
2007-02-14 15:10:00,29.42,29.46,29.39,29.4,67800.0,19.5698,19.5964,19.5498,19.5565,67800.0
2007-02-14 15:20:00,29.41,29.43,29.39,29.4,54400.0,19.5631,19.5764,19.5498,19.5565,54400.0
2007-02-14 15:30:00,29.4,29.41,29.34,29.34,57000.0,19.5565,19.5631,19.5166,19.5166,57000.0
2007-02-14 15:40:00,29.35,29.35,29.33,29.34,56100.0,19.5232,19.5232,19.5099,19.5166,56100.0
2007-02-14 15:50:00,29.34,29.4,29.33,29.33,189700.0,19.5166,19.5565,19.5099,19.5099,189700.0
2007-02-15 09:30:00,29.32,29.45,29.32,29.45,153900.0,19.5033,19.5897,19.5033,19.5897,153900.0
2007-02-15 09:40:00,29.44,29.5,29.42,29.5,87900.0,19.5831,19.623,19.5698,19.623,87900.0
2007-02-15 09:50:00,29.5,29.6,29.49,29.59,124200.0,19.623,19.6895,19.6163,19.6829,124200.0
2007-02-15 10:00:00,29.58,29.77,29.58,29.77,111100.0,19.6762,19.8026,19.6762,19.8026,111100.0
2007-02-15 10:10:00,29.77,29.78,29.59,29.6,138200.0,19.8026,19.8092,19.6829,19.6895,138200.0
2007-02-15 10:20:00,29.6,29.67,29.59,29.6,47500.0,19.6895,19.7361,19.6829,19.6895,47500.0
2007-02-15 10:30:00,29.62,29.69,29.62,29.66,71800.0,19.7028,19.7494,19.7028,19.7294,71800.0
2007-02-15 10:40:00,29.66,29.69,29.65,29.66,124300.0,19.7294,19.7494,19.7228,19.7294,124300.0
2007-02-15 10:50:00,29.66,29.7,29.63,29.64,125200.0,19.7294,19.756,19.7095,19.7161,125200.0
2007-02-15 11:00:00,29.65,29.68,29.64,29.67,94200.0,19.7228,19.7427,19.7161,19.7361,94200.0
2007-02-15 11:10:00,29.66,29.71,29.65,29.71,126700.0,19.7294,19.7627,19.7228,19.7627,126700.0
2007-02-15 11:20:00,29.71,29.8,29.71,29.79,90000.0,19.7627,19.8225,19.7627,19.8159,90000.0
2007-02-15 11:30:00,29.79,29.84,29.78,29.83,86500.0,19.8159,19.8492,19.8092,19.8425,86500.0
2007-02-15 11:40:00,29.84,29.96,29.83,29.94,137100.0,19.8492,19.929,19.8425,19.9157,137100.0
2007-02-15 11:50:00,29.95,30.01,29.94,29.98,163300.0,19.9223,19.9622,19.9157,19.9423,163300.0
2007-02-15 12:00:00,29.97,29.98,29.9,29.93,79600.0,19.9356,19.9423,19.8891,19.909,79600.0
2007-02-15 12:10:00,29.92,29.96,29.91,29.92,68900.0,19.9024,19.929,19.8957,19.9024,68900.0
2007-02-15 12:20:00,29.92,29.99,29.91,29.95,61400.0,19.9024,19.9489,19.8957,19.9223,61400.0
2007-02-15 12:30:00,29.95,29.99,29.95,29.98,63300.0,19.9223,19.9489,19.9223,19.9423,63300.0
2007-02-15 12:40:00,29.98,30.0,29.98,29.98,57000.0,19.9423,19.9556,19.9423,19.9423,57000.0
2007-02-15 12:50:00,29.98,30.01,29.97,29.98,138500.0,19.9423,19.9622,19.9356,19.9423,138500.0
2007-02-15 13:00:00,29.98,29.99,29.97,29.99,71300.0,19.9423,19.9489,19.9356,19.9489,71300.0
2007-02-15 13:10:00,30.0,30.01,29.97,29.97,160300.0,19.9556,19.9622,19.9356,19.9356,160300.0
2007-02-15 13:20:00,29.97,30.01,29.95,30.0,100700.0,19.9356,19.9622,19.9223,19.9556,100700.0
2007-02-15 13:30:00,30.01,30.04,29.99,30.04,573000.0,19.9622,19.9822,19.9489,19.9822,573000.0
2007-02-15 13:40:00,30.04,30.05,30.03,30.04,30600.0,19.9822,19.9888,19.9755,19.9822,30600.0
2007-02-15 13:50:00,30.04,30.04,30.03,30.04,65500.0,19.9822,19.9822,19.9755,19.9822,65500.0
2007-02-15 14:00:00,30.04,30.04,30.03,30.03,63800.0,19.9822,19.9822,19.9755,19.9755,63800.0
2007-02-15 14:10:00,30.04,30.11,30.03,30.1,481000.0,19.9822,20.0288,19.9755,20.0221,481000.0
2007-02-15 14:20:00,30.11,30.11,30.04,30.07,75200.0,20.0288,20.0288,19.9822,20.0021,75200.0
2007-02-15 14:30:00,30.07,30.08,30.06,30.07,39800.0,20.0021,20.0088,19.9955,20.0021,39800.0
2007-02-15 14:40:00,30.07,30.08,30.03,30.05,65600.0,20.0021,20.0088,19.9755,19.9888,65600.0
2007-02-15 14:50:00,30.05,30.06,30.04,30.05,69500.0,19.9888,19.9955,19.9822,19.9888,69500.0
2007-02-15 15:00:00,30.05,30.05,30.02,30.04,65900.0,19.9888,19.9888,19.9689,19.9822,65900.0
2007-02-15 15:10:00,30.04,30.05,30.02,30.02,73700.0,19.9822,19.9888,19.9689,19.9689,73700.0
2007-02-15 15:20:00,30.03,30.04,30.01,30.04,50900.0,19.9755,19.9822,19.9622,19.9822,50900.0
2007-02-15 15:30:00,30.03,30.06,30.03,30.05,102200.0,19.9755,19.9955,19.9755,19.9888,102200.0
2007-02-15 15:40:00,30.05,30.06,30.04,30.05,123400.0,19.9888,19.9955,19.9822,19.9888,123400.0
2007-02-15 15:50:00,30.05,30.12,30.05,30.11,561900.0,19.9888,20.0354,19.9888,20.0288,561900.0
2007-02-16 09:30:00,29.98,30.09,29.98,30.06,329000.0,19.9423,20.0154,19.9423,19.9955,329000.0
2007-02-16 09:40:00,30.06,30.06,30.0,30.02,55200.0,19.9955,19.9955,19.9556,19.9689,55200.0
2007-02-16 09:50:00,30.03,30.07,30.03,30.06,56600.0,19.9755,20.0021,19.9755,19.9955,56600.0
2007-02-16 10:00:00,30.05,30.06,30.04,30.05,47100.0,19.9888,19.9955,19.9822,19.9888,47100.0
2007-02-16 10:10:00,30.05,30.05,30.04,30.04,42900.0,19.9888,19.9888,19.9822,19.9822,42900.0
2007-02-16 10:20:00,30.04,30.06,30.03,30.05,42300.0,19.9822,19.9955,19.9755,19.9888,42300.0
2007-02-16 10:30:00,30.05,30.06,30.04,30.05,67200.0,19.9888,19.9955,19.9822,19.9888,67200.0
2007-02-16 10:40:00,30.04,30.05,30.04,30.05,40600.0,19.9822,19.9888,19.9822,19.9888,40600.0
2007-02-16 10:50:00,30.05,30.07,30.04,30.07,43300.0,19.9888,20.0021,19.9822,20.0021,43300.0
2007-02-16 11:00:00,30.07,30.07,30.06,30.06,38500.0,20.0021,20.0021,19.9955,19.9955,38500.0
2007-02-16 11:10:00,30.07,30.08,30.05,30.06,33200.0,20.0021,20.0088,19.9888,19.9955,33200.0
2007-02-16 11:20:00,30.05,30.06,30.04,30.05,40400.0,19.9888,19.9955,19.9822,19.9888,40400.0
2007-02-16 11:30:00,30.05,30.06,30.05,30.06,62000.0,19.9888,19.9955,19.9888,19.9955,62000.0
2007-02-16 11:40:00,30.06,30.06,30.05,30.05,41600.0,19.9955,19.9955,19.9888,19.9888,41600.0
2007-02-16 11:50:00,30.06,30.1,30.05,30.1,54500.0,19.9955,20.0221,19.9888,20.0221,54500.0
2007-02-16 12:00:00,30.1,30.27,30.09,30.23,187300.0,20.0221,20.1352,20.0154,20.1086,187300.0
2007-02-16 12:10:00,30.22,30.23,30.21,30.22,46200.0,20.1019,20.1086,20.0953,20.1019,46200.0
2007-02-16 12:20:00,30.22,30.23,30.2,30.2,64000.0,20.1019,20.1086,20.0886,20.0886,64000.0
2007-02-16 12:30:00,30.2,30.22,30.19,30.21,34100.0,20.0886,20.1019,20.082,20.0953,34100.0
2007-02-16 12:40:00,30.21,30.23,30.19,30.23,33700.0,20.0953,20.1086,20.082,20.1086,33700.0
2007-02-16 12:50:00,30.23,30.23,30.18,30.19,48100.0,20.1086,20.1086,20.0753,20.082,48100.0
2007-02-16 13:00:00,30.19,30.19,30.15,30.17,39000.0,20.082,20.082,20.0554,20.0687,39000.0
2007-02-16 13:10:00,30.17,30.19,30.15,30.19,62900.0,20.0687,20.082,20.0554,20.082,62900.0
2007-02-16 13:20:00,30.19,30.2,30.17,30.18,65600.0,20.082,20.0886,20.0687,20.0753,65600.0
2007-02-16 13:30:00,30.18,30.19,30.17,30.19,18900.0,20.0753,20.082,20.0687,20.082,18900.0
2007-02-16 13:40:00,30.19,30.19,30.18,30.19,23100.0,20.082,20.082,20.0753,20.082,23100.0
2007-02-16 13:50:00,30.19,30.19,30.17,30.19,39800.0,20.082,20.082,20.0687,20.082,39800.0
2007-02-16 14:00:00,30.19,30.19,30.18,30.19,33600.0,20.082,20.082,20.0753,20.082,33600.0
2007-02-16 14:10:00,30.19,30.19,30.18,30.19,21000.0,20.082,20.082,20.0753,20.082,21000.0
2007-02-16 14:20:00,30.19,30.2,30.17,30.17,45100.0,20.082,20.0886,20.0687,20.0687,45100.0
2007-02-16 14:30:00,30.18,30.18,30.17,30.18,13100.0,20.0753,20.0753,20.0687,20.0753,13100.0
2007-02-16 14:40:00,30.18,30.18,30.16,30.17,32300.0,20.0753,20.0753,20.062,20.0687,32300.0
2007-02-16 14:50:00,30.17,30.18,30.15,30.17,51400.0,20.0687,20.0753,20.0554,20.0687,51400.0
2007-02-16 15:00:00,30.17,30.18,30.16,30.17,38300.0,20.0687,20.0753,20.062,20.0687,38300.0
2007-02-16 15:10:00,30.18,30.18,30.17,30.17,16100.0,20.0753,20.0753,20.0687,20.0687,16100.0
2007-02-16 15:20:00,30.18,30.18,30.15,30.18,170700.0,20.0753,20.0753,20.0554,20.0753,170700.0
2007-02-16 15:30:00,30.18,30.18,30.16,30.16,21800.0,20.0753,20.0753,20.062,20.062,21800.0
2007-02-16 15:40:00,30.16,30.2,30.15,30.18,112800.0,20.062,20.0886,20.0554,20.0753,112800.0
2007-02-16 15:50:00,30.17,30.18,30.15,30.16,86400.0,20.0687,20.0753,20.0554,20.062,86400.0
2007-02-20 09:30:00,30.18,30.31,30.16,30.29,94200.0,20.0753,20.1618,20.062,20.1485,94200.0
2007-02-20 09:40:00,30.28,30.28,30.22,30.23,58100.0,20.1418,20.1418,20.1019,20.1086,58100.0
2007-02-20 09:50:00,30.23,30.23,30.09,30.13,95400.0,20.1086,20.1086,20.0154,20.0421,95400.0
2007-02-20 10:00:00,30.12,30.18,30.09,30.18,61900.0,20.0354,20.0753,20.0154,20.0753,61900.0
2007-02-20 10:10:00,30.18,30.2,30.17,30.18,37200.0,20.0753,20.0886,20.0687,20.0753,37200.0
2007-02-20 10:20:00,30.18,30.24,30.18,30.24,39400.0,20.0753,20.1152,20.0753,20.1152,39400.0
2007-02-20 10:30:00,30.23,30.24,30.2,30.23,43300.0,20.1086,20.1152,20.0886,20.1086,43300.0
2007-02-20 10:40:00,30.23,30.25,30.22,30.23,61800.0,20.1086,20.1219,20.1019,20.1086,61800.0
2007-02-20 10:50:00,30.24,30.24,30.19,30.19,40100.0,20.1152,20.1152,20.082,20.082,40100.0
2007-02-20 11:00:00,30.19,30.2,30.16,30.17,37500.0,20.082,20.0886,20.062,20.0687,37500.0
2007-02-20 11:10:00,30.18,30.24,30.17,30.24,21700.0,20.0753,20.1152,20.0687,20.1152,21700.0
2007-02-20 11:20:00,30.24,30.24,30.19,30.23,45600.0,20.1152,20.1152,20.082,20.1086,45600.0
2007-02-20 11:30:00,30.23,30.24,30.2,30.22,64500.0,20.1086,20.1152,20.0886,20.1019,64500.0
2007-02-20 11:40:00,30.21,30.24,30.2,30.24,37700.0,20.0953,20.1152,20.0886,20.1152,37700.0
2007-02-20 11:50:00,30.24,30.24,30.23,30.23,20300.0,20.1152,20.1152,20.1086,20.1086,20300.0
2007-02-20 12:00:00,30.23,30.25,30.22,30.24,37200.0,20.1086,20.1219,20.1019,20.1152,37200.0
2007-02-20 12:10:00,30.24,30.24,30.23,30.24,13500.0,20.1152,20.1152,20.1086,20.1152,13500.0
2007-02-20 12:20:00,30.24,30.24,30.23,30.23,13200.0,20.1152,20.1152,20.1086,20.1086,13200.0
2007-02-20 12:30:00,30.24,30.24,30.23,30.24,12000.0,20.1152,20.1152,20.1086,20.1152,12000.0
2007-02-20 12:40:00,30.24,30.24,30.23,30.23,23700.0,20.1152,20.1152,20.1086,20.1086,23700.0
2007-02-20 12:50:00,30.24,30.24,30.23,30.24,31900.0,20.1152,20.1152,20.1086,20.1152,31900.0
2007-02-20 13:00:00,30.23,30.25,30.22,30.24,37200.0,20.1086,20.1219,20.1019,20.1152,37200.0
2007-02-20 13:10:00,30.24,30.24,30.22,30.23,20900.0,20.1152,20.1152,20.1019,20.1086,20900.0
2007-02-20 13:20:00,30.23,30.24,30.22,30.23,12700.0,20.1086,20.1152,20.1019,20.1086,12700.0
2007-02-20 13:30:00,30.24,30.24,30.18,30.2,42400.0,20.1152,20.1152,20.0753,20.0886,42400.0
2007-02-20 13:40:00,30.2,30.2,30.18,30.2,28000.0,20.0886,20.0886,20.0753,20.0886,28000.0
2007-02-20 13:50:00,30.19,30.19,30.17,30.18,24400.0,20.082,20.082,20.0687,20.0753,24400.0
2007-02-20 14:00:00,30.18,30.19,30.17,30.19,36700.0,20.0753,20.082,20.0687,20.082,36700.0
2007-02-20 14:10:00,30.18,30.19,30.12,30.13,49600.0,20.0753,20.082,20.0354,20.0421,49600.0
2007-02-20 14:20:00,30.14,30.16,30.12,30.15,36100.0,20.0487,20.062,20.0354,20.0554,36100.0
2007-02-20 14:30:00,30.15,30.16,30.14,30.14,24900.0,20.0554,20.062,20.0487,20.0487,24900.0
2007-02-20 14:40:00,30.14,30.17,30.13,30.14,37200.0,20.0487,20.0687,20.0421,20.0487,37200.0
2007-02-20 14:50:00,30.15,30.16,30.13,30.15,43600.0,20.0554,20.062,20.0421,20.0554,43600.0
2007-02-20 15:00:00,30.15,30.16,30.11,30.12,56700.0,20.0554,20.062,20.0288,20.0354,56700.0
2007-02-20 15:10:00,30.12,30.13,30.11,30.13,38000.0,20.0354,20.0421,20.0288,20.0421,38000.0
2007-02-20 15:20:00,30.13,30.14,30.11,30.12,38300.0,20.0421,20.0487,20.0288,20.0354,38300.0
2007-02-20 15:30:00,30.12,30.14,30.11,30.12,40800.0,20.0354,20.0487,20.0288,20.0354,40800.0
2007-02-20 15:40:00,30.11,30.12,30.08,30.09,91500.0,20.0288,20.0354,20.0088,20.0154,91500.0
2007-02-20 15:50:00,30.09,30.13,30.07,30.11,88600.0,20.0154,20.0421,20.0021,20.0288,88600.0
2007-02-21 09:30:00,30.02,30.1,30.0,30.05,60100.0,19.9689,20.0221,19.9556,19.9888,60100.0
2007-02-21 09:40:00,30.05,30.08,30.0,30.01,37600.0,19.9888,20.0088,19.9556,19.9622,37600.0
2007-02-21 09:50:00,30.01,30.06,29.98,30.05,51200.0,19.9622,19.9955,19.9423,19.9888,51200.0
2007-02-21 10:00:00,30.06,30.06,30.0,30.03,30700.0,19.9955,19.9955,19.9556,19.9755,30700.0
2007-02-21 10:10:00,30.03,30.06,30.0,30.0,27500.0,19.9755,19.9955,19.9556,19.9556,27500.0
2007-02-21 10:20:00,30.0,30.02,29.99,30.02,46700.0,19.9556,19.9689,19.9489,19.9689,46700.0
2007-02-21 10:30:00,30.02,30.02,29.99,30.0,31300.0,19.9689,19.9689,19.9489,19.9556,31300.0
2007-02-21 10:40:00,30.0,30.01,29.99,30.01,20600.0,19.9556,19.9622,19.9489,19.9622,20600.0
2007-02-21 10:50:00,30.0,30.01,29.97,30.0,38300.0,19.9556,19.9622,19.9356,19.9556,38300.0
2007-02-21 11:00:00,30.0,30.01,29.98,30.0,28100.0,19.9556,19.9622,19.9423,19.9556,28100.0
2007-02-21 11:10:00,29.99,30.0,29.97,30.0,24200.0,19.9489,19.9556,19.9356,19.9556,24200.0
2007-02-21 11:20:00,29.99,30.0,29.95,29.96,34700.0,19.9489,19.9556,19.9223,19.929,34700.0
2007-02-21 11:30:00,29.96,29.96,29.95,29.96,24600.0,19.929,19.929,19.9223,19.929,24600.0
2007-02-21 11:40:00,29.95,29.96,29.95,29.96,37300.0,19.9223,19.929,19.9223,19.929,37300.0
2007-02-21 11:50:00,29.95,29.96,29.94,29.95,47500.0,19.9223,19.929,19.9157,19.9223,47500.0
2007-02-21 12:00:00,29.95,29.95,29.91,29.92,28000.0,19.9223,19.9223,19.8957,19.9024,28000.0
2007-02-21 12:10:00,29.92,29.95,29.91,29.95,12300.0,19.9024,19.9223,19.8957,19.9223,12300.0
2007-02-21 12:20:00,29.95,29.95,29.92,29.93,11500.0,19.9223,19.9223,19.9024,19.909,11500.0
2007-02-21 12:30:00,29.92,29.92,29.86,29.87,34600.0,19.9024,19.9024,19.8625,19.8691,34600.0
2007-02-21 12:40:00,29.87,29.89,29.86,29.89,24300.0,19.8691,19.8824,19.8625,19.8824,24300.0
2007-02-21 12:50:00,29.89,29.91,29.89,29.91,23000.0,19.8824,19.8957,19.8824,19.8957,23000.0
2007-02-21 13:00:00,29.91,29.91,29.88,29.9,26100.0,19.8957,19.8957,19.8758,19.8891,26100.0
2007-02-21 13:10:00,29.89,29.9,29.84,29.84,70600.0,19.8824,19.8891,19.8492,19.8492,70600.0
2007-02-21 13:20:00,29.83,29.83,29.78,29.8,84500.0,19.8425,19.8425,19.8092,19.8225,84500.0
2007-02-21 13:30:00,29.79,29.8,29.79,29.8,22300.0,19.8159,19.8225,19.8159,19.8225,22300.0
2007-02-21 13:40:00,29.8,29.8,29.78,29.78,39500.0,19.8225,19.8225,19.8092,19.8092,39500.0
2007-02-21 13:50:00,29.79,29.81,29.79,29.81,31200.0,19.8159,19.8292,19.8159,19.8292,31200.0
2007-02-21 14:00:00,29.79,29.84,29.77,29.82,65600.0,19.8159,19.8492,19.8026,19.8358,65600.0
2007-02-21 14:10:00,29.82,29.83,29.75,29.78,315400.0,19.8358,19.8425,19.7893,19.8092,315400.0
2007-02-21 14:20:00,29.78,29.79,29.73,29.75,88900.0,19.8092,19.8159,19.776,19.7893,88900.0
2007-02-21 14:30:00,29.75,29.75,29.72,29.74,50300.0,19.7893,19.7893,19.7693,19.7826,50300.0
2007-02-21 14:40:00,29.74,29.75,29.73,29.74,57700.0,19.7826,19.7893,19.776,19.7826,57700.0
2007-02-21 14:50:00,29.75,29.77,29.73,29.76,93600.0,19.7893,19.8026,19.776,19.7959,93600.0
2007-02-21 15:00:00,29.75,29.78,29.74,29.76,55000.0,19.7893,19.8092,19.7826,19.7959,55000.0
2007-02-21 15:10:00,29.76,29.76,29.73,29.75,48000.0,19.7959,19.7959,19.776,19.7893,48000.0
2007-02-21 15:20:00,29.74,29.75,29.73,29.75,41600.0,19.7826,19.7893,19.776,19.7893,41600.0
2007-02-21 15:30:00,29.75,29.75,29.73,29.75,44100.0,19.7893,19.7893,19.776,19.7893,44100.0
2007-02-21 15:40:00,29.75,29.75,29.73,29.74,53800.0,19.7893,19.7893,19.776,19.7826,53800.0
2007-02-21 15:50:00,29.73,29.75,29.73,29.73,109100.0,19.776,19.7893,19.776,19.776,109100.0
2007-02-22 09:30:00,29.75,29.9,29.66,29.86,316800.0,19.7893,19.8891,19.7294,19.8625,316800.0
2007-02-22 09:40:00,29.86,29.98,29.84,29.97,53800.0,19.8625,19.9423,19.8492,19.9356,53800.0
2007-02-22 09:50:00,29.97,30.03,29.95,30.01,55000.0,19.9356,19.9755,19.9223,19.9622,55000.0
2007-02-22 10:00:00,30.0,30.04,29.98,29.98,37400.0,19.9556,19.9822,19.9423,19.9423,37400.0
2007-02-22 10:10:00,30.0,30.0,29.95,29.98,93700.0,19.9556,19.9556,19.9223,19.9423,93700.0
2007-02-22 10:20:00,29.98,30.02,29.95,30.01,119600.0,19.9423,19.9689,19.9223,19.9622,119600.0
2007-02-22 10:30:00,30.01,30.01,29.97,29.99,87700.0,19.9622,19.9622,19.9356,19.9489,87700.0
2007-02-22 10:40:00,29.99,30.02,29.98,30.01,35100.0,19.9489,19.9689,19.9423,19.9622,35100.0
2007-02-22 10:50:00,30.02,30.03,29.99,30.01,46300.0,19.9689,19.9755,19.9489,19.9622,46300.0
2007-02-22 11:00:00,30.02,30.03,30.0,30.01,40000.0,19.9689,19.9755,19.9556,19.9622,40000.0
2007-02-22 11:10:00,30.01,30.04,29.95,29.95,150000.0,19.9622,19.9822,19.9223,19.9223,150000.0
2007-02-22 11:20:00,29.96,29.96,29.92,29.95,25700.0,19.929,19.929,19.9024,19.9223,25700.0
2007-02-22 11:30:00,29.94,29.94,29.9,29.92,133600.0,19.9157,19.9157,19.8891,19.9024,133600.0
2007-02-22 11:40:00,29.92,29.93,29.88,29.88,29300.0,19.9024,19.909,19.8758,19.8758,29300.0
2007-02-22 11:50:00,29.87,29.92,29.87,29.9,37000.0,19.8691,19.9024,19.8691,19.8891,37000.0
2007-02-22 12:00:00,29.9,29.92,29.87,29.9,43700.0,19.8891,19.9024,19.8691,19.8891,43700.0
2007-02-22 12:10:00,29.91,29.92,29.87,29.91,121400.0,19.8957,19.9024,19.8691,19.8957,121400.0
2007-02-22 12:20:00,29.91,29.94,29.91,29.94,14400.0,19.8957,19.9157,19.8957,19.9157,14400.0
2007-02-22 12:30:00,29.94,30.0,29.94,29.99,18200.0,19.9157,19.9556,19.9157,19.9489,18200.0
2007-02-22 12:40:00,29.99,30.02,29.98,30.02,14500.0,19.9489,19.9689,19.9423,19.9689,14500.0
2007-02-22 12:50:00,30.02,30.05,30.01,30.02,25000.0,19.9689,19.9888,19.9622,19.9689,25000.0
2007-02-22 13:00:00,30.03,30.03,30.0,30.02,14500.0,19.9755,19.9755,19.9556,19.9689,14500.0
2007-02-22 13:10:00,30.01,30.02,29.99,30.01,21300.0,19.9622,19.9689,19.9489,19.9622,21300.0
2007-02-22 13:20:00,30.01,30.01,30.0,30.01,20300.0,19.9622,19.9622,19.9556,19.9622,20300.0
2007-02-22 13:30:00,29.99,30.0,29.95,29.96,31900.0,19.9489,19.9556,19.9223,19.929,31900.0
2007-02-22 13:40:00,29.96,29.98,29.95,29.96,22900.0,19.929,19.9423,19.9223,19.929,22900.0
2007-02-22 13:50:00,29.96,29.99,29.96,29.97,15400.0,19.929,19.9489,19.929,19.9356,15400.0
2007-02-22 14:00:00,29.98,30.0,29.9,30.0,59200.0,19.9423,19.9556,19.8891,19.9556,59200.0
2007-02-22 14:10:00,29.99,30.0,29.97,29.99,12500.0,19.9489,19.9556,19.9356,19.9489,12500.0
2007-02-22 14:20:00,29.99,29.99,29.97,29.98,23300.0,19.9489,19.9489,19.9356,19.9423,23300.0
2007-02-22 14:30:00,29.97,29.98,29.93,29.94,33400.0,19.9356,19.9423,19.909,19.9157,33400.0
2007-02-22 14:40:00,29.95,29.97,29.93,29.95,35400.0,19.9223,19.9356,19.909,19.9223,35400.0
2007-02-22 14:50:00,29.95,29.97,29.94,29.94,34200.0,19.9223,19.9356,19.9157,19.9157,34200.0
2007-02-22 15:00:00,29.94,29.97,29.93,29.95,25700.0,19.9157,19.9356,19.909,19.9223,25700.0
2007-02-22 15:10:00,29.94,29.98,29.92,29.97,52000.0,19.9157,19.9423,19.9024,19.9356,52000.0
2007-02-22 15:20:00,29.97,29.97,29.94,29.96,131700.0,19.9356,19.9356,19.9157,19.929,131700.0
2007-02-22 15:30:00,29.97,29.98,29.95,29.95,57400.0,19.9356,19.9423,19.9223,19.9223,57400.0
2007-02-22 15:40:00,29.95,29.97,29.94,29.94,93300.0,19.9223,19.9356,19.9157,19.9157,93300.0
2007-02-22 15:50:00,29.95,29.98,29.94,29.98,79100.0,19.9223,19.9423,19.9157,19.9423,79100.0
2007-02-23 09:30:00,29.86,30.3,29.75,29.83,70700.0,19.8625,20.1551,19.7893,19.8425,70700.0
2007-02-23 09:40:00,29.81,29.87,29.8,29.81,28100.0,19.8292,19.8691,19.8225,19.8292,28100.0
2007-02-23 09:50:00,29.81,29.85,29.8,29.82,22800.0,19.8292,19.8558,19.8225,19.8358,22800.0
2007-02-23 10:00:00,29.82,29.84,29.8,29.84,216200.0,19.8358,19.8492,19.8225,19.8492,216200.0
2007-02-23 10:10:00,29.84,29.87,29.82,29.85,29200.0,19.8492,19.8691,19.8358,19.8558,29200.0
2007-02-23 10:20:00,29.85,29.85,29.8,29.83,32200.0,19.8558,19.8558,19.8225,19.8425,32200.0
2007-02-23 10:30:00,29.83,29.84,29.8,29.8,31300.0,19.8425,19.8492,19.8225,19.8225,31300.0
2007-02-23 10:40:00,29.8,29.84,29.75,29.76,76700.0,19.8225,19.8492,19.7893,19.7959,76700.0
2007-02-23 10:50:00,29.76,29.78,29.73,29.76,48000.0,19.7959,19.8092,19.776,19.7959,48000.0
2007-02-23 11:00:00,29.77,29.79,29.76,29.78,12000.0,19.8026,19.8159,19.7959,19.8092,12000.0
2007-02-23 11:10:00,29.77,29.81,29.76,29.8,31200.0,19.8026,19.8292,19.7959,19.8225,31200.0
2007-02-23 11:20:00,29.79,29.8,29.77,29.78,15700.0,19.8159,19.8225,19.8026,19.8092,15700.0
2007-02-23 11:30:00,29.77,29.8,29.75,29.77,22900.0,19.8026,19.8225,19.7893,19.8026,22900.0
2007-02-23 11:40:00,29.77,29.79,29.76,29.77,34500.0,19.8026,19.8159,19.7959,19.8026,34500.0
2007-02-23 11:50:00,29.77,29.82,29.77,29.81,51000.0,19.8026,19.8358,19.8026,19.8292,51000.0
2007-02-23 12:00:00,29.8,29.81,29.8,29.8,41800.0,19.8225,19.8292,19.8225,19.8225,41800.0
2007-02-23 12:10:00,29.8,29.81,29.8,29.81,25000.0,19.8225,19.8292,19.8225,19.8292,25000.0
2007-02-23 12:20:00,29.81,29.84,29.8,29.83,39100.0,19.8292,19.8492,19.8225,19.8425,39100.0
2007-02-23 12:30:00,29.83,29.83,29.8,29.8,38000.0,19.8425,19.8425,19.8225,19.8225,38000.0
2007-02-23 12:40:00,29.8,29.81,29.76,29.76,68000.0,19.8225,19.8292,19.7959,19.7959,68000.0
2007-02-23 12:50:00,29.77,29.78,29.76,29.78,25900.0,19.8026,19.8092,19.7959,19.8092,25900.0
2007-02-23 13:00:00,29.77,29.79,29.77,29.79,13900.0,19.8026,19.8159,19.8026,19.8159,13900.0
2007-02-23 13:10:00,29.79,29.81,29.77,29.77,19800.0,19.8159,19.8292,19.8026,19.8026,19800.0
2007-02-23 13:20:00,29.77,29.78,29.76,29.77,64900.0,19.8026,19.8092,19.7959,19.8026,64900.0
2007-02-23 13:30:00,29.78,29.78,29.77,29.77,24800.0,19.8092,19.8092,19.8026,19.8026,24800.0
2007-02-23 13:40:00,29.77,29.79,29.76,29.77,74300.0,19.8026,19.8159,19.7959,19.8026,74300.0
2007-02-23 13:50:00,29.77,29.78,29.74,29.74,31000.0,19.8026,19.8092,19.7826,19.7826,31000.0
2007-02-23 14:00:00,29.75,29.81,29.74,29.81,51600.0,19.7893,19.8292,19.7826,19.8292,51600.0
2007-02-23 14:10:00,29.8,29.82,29.79,29.82,30200.0,19.8225,19.8358,19.8159,19.8358,30200.0
2007-02-23 14:20:00,29.82,29.84,29.82,29.83,23000.0,19.8358,19.8492,19.8358,19.8425,23000.0
2007-02-23 14:30:00,29.84,29.85,29.81,29.81,37900.0,19.8492,19.8558,19.8292,19.8292,37900.0
2007-02-23 14:40:00,29.81,29.83,29.79,29.8,43400.0,19.8292,19.8425,19.8159,19.8225,43400.0
2007-02-23 14:50:00,29.8,29.8,29.79,29.79,23500.0,19.8225,19.8225,19.8159,19.8159,23500.0
2007-02-23 15:00:00,29.8,29.8,29.75,29.78,53300.0,19.8225,19.8225,19.7893,19.8092,53300.0
2007-02-23 15:10:00,29.78,29.82,29.77,29.81,26700.0,19.8092,19.8358,19.8026,19.8292,26700.0
2007-02-23 15:20:00,29.81,29.82,29.79,29.81,45600.0,19.8292,19.8358,19.8159,19.8292,45600.0
2007-02-23 15:30:00,29.81,29.82,29.79,29.79,96900.0,19.8292,19.8358,19.8159,19.8159,96900.0
2007-02-23 15:40:00,29.8,29.83,29.79,29.82,51700.0,19.8225,19.8425,19.8159,19.8358,51700.0
2007-02-23 15:50:00,29.82,29.85,29.81,29.83,61300.0,19.8358,19.8558,19.8292,19.8425,61300.0
2007-02-26 09:30:00,29.78,29.9,29.78,29.89,94300.0,19.8092,19.8891,19.8092,19.8824,94300.0
2007-02-26 09:40:00,29.88,30.0,29.86,29.91,84900.0,19.8758,19.9556,19.8625,19.8957,84900.0
2007-02-26 09:50:00,29.91,29.91,29.82,29.83,26700.0,19.8957,19.8957,19.8358,19.8425,26700.0
2007-02-26 10:00:00,29.82,29.84,29.81,29.83,23100.0,19.8358,19.8492,19.8292,19.8425,23100.0
2007-02-26 10:10:00,29.83,29.85,29.8,29.81,83300.0,19.8425,19.8558,19.8225,19.8292,83300.0
2007-02-26 10:20:00,29.81,29.82,29.8,29.81,30000.0,19.8292,19.8358,19.8225,19.8292,30000.0
2007-02-26 10:30:00,29.8,29.86,29.8,29.86,33300.0,19.8225,19.8625,19.8225,19.8625,33300.0
2007-02-26 10:40:00,29.85,29.87,29.84,29.85,23600.0,19.8558,19.8691,19.8492,19.8558,23600.0
2007-02-26 10:50:00,29.85,29.9,29.84,29.9,19700.0,19.8558,19.8891,19.8492,19.8891,19700.0
2007-02-26 11:00:00,29.9,29.9,29.86,29.89,23200.0,19.8891,19.8891,19.8625,19.8824,23200.0
2007-02-26 11:10:00,29.89,29.91,29.89,29.9,15100.0,19.8824,19.8957,19.8824,19.8891,15100.0
2007-02-26 11:20:00,29.9,29.9,29.87,29.87,26400.0,19.8891,19.8891,19.8691,19.8691,26400.0
2007-02-26 11:30:00,29.88,29.9,29.88,29.9,33200.0,19.8758,19.8891,19.8758,19.8891,33200.0
2007-02-26 11:40:00,29.9,29.91,29.88,29.91,25600.0,19.8891,19.8957,19.8758,19.8957,25600.0
2007-02-26 11:50:00,29.9,29.93,29.89,29.93,22200.0,19.8891,19.909,19.8824,19.909,22200.0
2007-02-26 12:00:00,29.92,29.93,29.91,29.92,18000.0,19.9024,19.909,19.8957,19.9024,18000.0
2007-02-26 12:10:00,29.91,29.91,29.83,29.84,46700.0,19.8957,19.8957,19.8425,19.8492,46700.0
2007-02-26 12:20:00,29.84,29.85,29.83,29.84,24600.0,19.8492,19.8558,19.8425,19.8492,24600.0
2007-02-26 12:30:00,29.84,29.85,29.83,29.84,19400.0,19.8492,19.8558,19.8425,19.8492,19400.0
2007-02-26 12:40:00,29.85,29.87,29.83,29.84,46200.0,19.8558,19.8691,19.8425,19.8492,46200.0
2007-02-26 12:50:00,29.83,29.86,29.82,29.86,47500.0,19.8425,19.8625,19.8358,19.8625,47500.0
2007-02-26 13:00:00,29.85,29.86,29.85,29.86,8900.0,19.8558,19.8625,19.8558,19.8625,8900.0
2007-02-26 13:10:00,29.86,29.86,29.85,29.86,19400.0,19.8625,19.8625,19.8558,19.8625,19400.0
2007-02-26 13:20:00,29.85,29.86,29.85,29.85,23500.0,19.8558,19.8625,19.8558,19.8558,23500.0
2007-02-26 13:30:00,29.85,29.88,29.85,29.88,39200.0,19.8558,19.8758,19.8558,19.8758,39200.0
2007-02-26 13:40:00,29.88,29.89,29.87,29.89,80200.0,19.8758,19.8824,19.8691,19.8824,80200.0
2007-02-26 13:50:00,29.89,29.91,29.89,29.9,33100.0,19.8824,19.8957,19.8824,19.8891,33100.0
2007-02-26 14:00:00,29.91,29.92,29.9,29.91,43800.0,19.8957,19.9024,19.8891,19.8957,43800.0
2007-02-26 14:10:00,29.9,29.92,29.89,29.92,350000.0,19.8891,19.9024,19.8824,19.9024,350000.0
2007-02-26 14:20:00,29.92,29.99,29.92,29.99,72400.0,19.9024,19.9489,19.9024,19.9489,72400.0
2007-02-26 14:30:00,29.99,30.0,29.96,29.98,74200.0,19.9489,19.9556,19.929,19.9423,74200.0
2007-02-26 14:40:00,29.98,29.98,29.96,29.97,24600.0,19.9423,19.9423,19.929,19.9356,24600.0
2007-02-26 14:50:00,29.96,29.97,29.95,29.96,24900.0,19.929,19.9356,19.9223,19.929,24900.0
2007-02-26 15:00:00,29.95,29.97,29.95,29.96,39300.0,19.9223,19.9356,19.9223,19.929,39300.0
2007-02-26 15:10:00,29.96,30.01,29.95,30.0,113900.0,19.929,19.9622,19.9223,19.9556,113900.0
2007-02-26 15:20:00,30.0,30.01,30.0,30.01,112900.0,19.9556,19.9622,19.9556,19.9622,112900.0
2007-02-26 15:30:00,30.0,30.02,30.0,30.02,76100.0,19.9556,19.9689,19.9556,19.9689,76100.0
2007-02-26 15:40:00,30.01,30.02,29.99,30.01,108400.0,19.9622,19.9689,19.9489,19.9622,108400.0
2007-02-26 15:50:00,30.0,30.02,30.0,30.0,65400.0,19.9556,19.9689,19.9556,19.9556,65400.0
2007-02-27 09:30:00,29.85,30.1,29.85,30.04,101600.0,19.8558,20.0221,19.8558,19.9822,101600.0
2007-02-27 09:40:00,29.99,30.02,29.76,29.87,83600.0,19.9489,19.9689,19.7959,19.8691,83600.0
2007-02-27 09:50:00,29.89,29.9,29.85,29.87,26800.0,19.8824,19.8891,19.8558,19.8691,26800.0
2007-02-27 10:00:00,29.87,29.92,29.85,29.9,104400.0,19.8691,19.9024,19.8558,19.8891,104400.0
2007-02-27 10:10:00,29.92,30.0,29.89,29.93,99100.0,19.9024,19.9556,19.8824,19.909,99100.0
2007-02-27 10:20:00,29.93,30.02,29.93,29.99,123900.0,19.909,19.9689,19.909,19.9489,123900.0
2007-02-27 10:30:00,29.99,30.04,29.99,30.01,117100.0,19.9489,19.9822,19.9489,19.9622,117100.0
2007-02-27 10:40:00,29.98,30.02,29.95,29.99,102700.0,19.9423,19.9689,19.9223,19.9489,102700.0
2007-02-27 10:50:00,30.0,30.02,29.94,29.97,136800.0,19.9556,19.9689,19.9157,19.9356,136800.0
2007-02-27 11:00:00,29.97,30.0,29.88,29.98,70500.0,19.9356,19.9556,19.8758,19.9423,70500.0
2007-02-27 11:10:00,29.99,29.99,29.97,29.98,52900.0,19.9489,19.9489,19.9356,19.9423,52900.0
2007-02-27 11:20:00,29.98,29.99,29.93,29.94,89900.0,19.9423,19.9489,19.909,19.9157,89900.0
2007-02-27 11:30:00,29.94,30.0,29.94,29.98,130500.0,19.9157,19.9556,19.9157,19.9423,130500.0
2007-02-27 11:40:00,29.98,30.05,29.97,29.99,453700.0,19.9423,19.9888,19.9356,19.9489,453700.0
2007-02-27 11:50:00,29.99,30.04,29.95,29.98,312500.0,19.9489,19.9822,19.9223,19.9423,312500.0
2007-02-27 12:00:00,29.98,29.98,29.88,29.91,69600.0,19.9423,19.9423,19.8758,19.8957,69600.0
2007-02-27 12:10:00,29.9,29.91,29.85,29.86,61200.0,19.8891,19.8957,19.8558,19.8625,61200.0
2007-02-27 12:20:00,29.88,29.89,29.85,29.87,42400.0,19.8758,19.8824,19.8558,19.8691,42400.0
2007-02-27 12:30:00,29.86,29.87,29.85,29.86,29700.0,19.8625,19.8691,19.8558,19.8625,29700.0
2007-02-27 12:40:00,29.86,29.87,29.85,29.86,54800.0,19.8625,19.8691,19.8558,19.8625,54800.0
2007-02-27 12:50:00,29.85,29.88,29.85,29.88,38600.0,19.8558,19.8758,19.8558,19.8758,38600.0
2007-02-27 13:00:00,29.87,29.9,29.87,29.88,34600.0,19.8691,19.8891,19.8691,19.8758,34600.0
2007-02-27 13:10:00,29.89,29.89,29.85,29.85,98900.0,19.8824,19.8824,19.8558,19.8558,98900.0
2007-02-27 13:20:00,29.86,29.87,29.85,29.85,33700.0,19.8625,19.8691,19.8558,19.8558,33700.0
2007-02-27 13:30:00,29.85,29.86,29.85,29.85,94000.0,19.8558,19.8625,19.8558,19.8558,94000.0
2007-02-27 13:40:00,29.85,29.86,29.84,29.86,138700.0,19.8558,19.8625,19.8492,19.8625,138700.0
2007-02-27 13:50:00,29.86,29.9,29.85,29.88,56100.0,19.8625,19.8891,19.8558,19.8758,56100.0
2007-02-27 14:00:00,29.87,29.87,29.84,29.85,147900.0,19.8691,19.8691,19.8492,19.8558,147900.0
2007-02-27 14:10:00,29.85,29.86,29.81,29.85,208700.0,19.8558,19.8625,19.8292,19.8558,208700.0
2007-02-27 14:20:00,29.85,29.88,29.8,29.8,302500.0,19.8558,19.8758,19.8225,19.8225,302500.0
2007-02-27 14:30:00,29.8,29.97,29.77,29.8,170700.0,19.8225,19.9356,19.8026,19.8225,170700.0
2007-02-27 14:40:00,29.8,29.81,29.74,29.75,159000.0,19.8225,19.8292,19.7826,19.7893,159000.0
2007-02-27 14:50:00,29.74,29.75,29.54,29.56,213000.0,19.7826,19.7893,19.6496,19.6629,213000.0
2007-02-27 15:00:00,29.57,29.85,29.4,29.6,202800.0,19.6696,19.8558,19.5565,19.6895,202800.0
2007-02-27 15:10:00,29.62,29.71,29.54,29.54,198800.0,19.7028,19.7627,19.6496,19.6496,198800.0
2007-02-27 15:20:00,29.55,29.6,29.44,29.44,196700.0,19.6562,19.6895,19.5831,19.5831,196700.0
2007-02-27 15:30:00,29.45,29.45,29.29,29.31,193500.0,19.5897,19.5897,19.4833,19.4966,193500.0
2007-02-27 15:40:00,29.32,29.47,29.17,29.31,71700.0,19.5033,19.603,19.4035,19.4966,71700.0
2007-02-27 15:50:00,29.3,29.69,29.2,29.3,42100.0,19.49,19.7494,19.4234,19.49,42100.0
2007-02-28 09:30:00,29.4,29.58,29.27,29.55,161700.0,19.5565,19.6762,19.47,19.6562,161700.0
2007-02-28 09:40:00,29.54,29.58,29.35,29.44,129000.0,19.6496,19.6762,19.5232,19.5831,129000.0
2007-02-28 09:50:00,29.44,29.76,29.38,29.54,107400.0,19.5831,19.7959,19.5432,19.6496,107400.0
2007-02-28 10:00:00,29.53,29.55,29.43,29.53,141300.0,19.6429,19.6562,19.5764,19.6429,141300.0
2007-02-28 10:10:00,29.53,29.75,29.47,29.74,137100.0,19.6429,19.7893,19.603,19.7826,137100.0
2007-02-28 10:20:00,29.74,29.75,29.51,29.75,94800.0,19.7826,19.7893,19.6296,19.7893,94800.0
2007-02-28 10:30:00,29.72,29.76,29.58,29.73,84100.0,19.7693,19.7959,19.6762,19.776,84100.0
2007-02-28 10:40:00,29.6,29.75,29.59,29.62,83600.0,19.6895,19.7893,19.6829,19.7028,83600.0
2007-02-28 10:50:00,29.64,29.74,29.5,29.63,64200.0,19.7161,19.7826,19.623,19.7095,64200.0
2007-02-28 11:00:00,29.62,29.76,29.56,29.75,58600.0,19.7028,19.7959,19.6629,19.7893,58600.0
2007-02-28 11:10:00,29.74,29.8,29.72,29.8,74500.0,19.7826,19.8225,19.7693,19.8225,74500.0
2007-02-28 11:20:00,29.79,29.79,29.65,29.65,41700.0,19.8159,19.8159,19.7228,19.7228,41700.0
2007-02-28 11:30:00,29.64,29.65,29.59,29.62,35000.0,19.7161,19.7228,19.6829,19.7028,35000.0
2007-02-28 11:40:00,29.61,29.61,29.52,29.54,50100.0,19.6962,19.6962,19.6363,19.6496,50100.0
2007-02-28 11:50:00,29.54,29.56,29.49,29.49,24600.0,19.6496,19.6629,19.6163,19.6163,24600.0
2007-02-28 12:00:00,29.5,29.53,29.46,29.52,37800.0,19.623,19.6429,19.5964,19.6363,37800.0
2007-02-28 12:10:00,29.51,29.56,29.51,29.54,38500.0,19.6296,19.6629,19.6296,19.6496,38500.0
2007-02-28 12:20:00,29.54,29.58,29.54,29.58,31800.0,19.6496,19.6762,19.6496,19.6762,31800.0
2007-02-28 12:30:00,29.58,29.61,29.57,29.61,24300.0,19.6762,19.6962,19.6696,19.6962,24300.0
2007-02-28 12:40:00,29.6,29.7,29.59,29.69,33500.0,19.6895,19.756,19.6829,19.7494,33500.0
2007-02-28 12:50:00,29.68,29.72,29.66,29.67,32000.0,19.7427,19.7693,19.7294,19.7361,32000.0
2007-02-28 13:00:00,29.66,29.66,29.58,29.59,23200.0,19.7294,19.7294,19.6762,19.6829,23200.0
2007-02-28 13:10:00,29.58,29.59,29.52,29.56,29300.0,19.6762,19.6829,19.6363,19.6629,29300.0
2007-02-28 13:20:00,29.56,29.65,29.56,29.64,27100.0,19.6629,19.7228,19.6629,19.7161,27100.0
2007-02-28 13:30:00,29.64,29.64,29.54,29.54,51600.0,19.7161,19.7161,19.6496,19.6496,51600.0
2007-02-28 13:40:00,29.55,29.58,29.5,29.51,40500.0,19.6562,19.6762,19.623,19.6296,40500.0
2007-02-28 13:50:00,29.5,29.55,29.47,29.5,36800.0,19.623,19.6562,19.603,19.623,36800.0
2007-02-28 14:00:00,29.51,29.57,29.5,29.54,57100.0,19.6296,19.6696,19.623,19.6496,57100.0
2007-02-28 14:10:00,29.53,29.53,29.45,29.47,45700.0,19.6429,19.6429,19.5897,19.603,45700.0
2007-02-28 14:20:00,29.46,29.48,29.45,29.48,31800.0,19.5964,19.6097,19.5897,19.6097,31800.0
2007-02-28 14:30:00,29.47,29.51,29.45,29.5,23800.0,19.603,19.6296,19.5897,19.623,23800.0
2007-02-28 14:40:00,29.5,29.55,29.48,29.52,36400.0,19.623,19.6562,19.6097,19.6363,36400.0
2007-02-28 14:50:00,29.53,29.53,29.46,29.53,47200.0,19.6429,19.6429,19.5964,19.6429,47200.0
2007-02-28 15:00:00,29.53,29.62,29.52,29.55,180500.0,19.6429,19.7028,19.6363,19.6562,180500.0
2007-02-28 15:10:00,29.55,29.62,29.54,29.6,72100.0,19.6562,19.7028,19.6496,19.6895,72100.0
2007-02-28 15:20:00,29.59,29.6,29.5,29.52,50000.0,19.6829,19.6895,19.623,19.6363,50000.0
2007-02-28 15:30:00,29.51,29.54,29.48,29.49,113400.0,19.6296,19.6496,19.6097,19.6163,113400.0
2007-02-28 15:40:00,29.49,29.49,29.4,29.44,146500.0,19.6163,19.6163,19.5565,19.5831,146500.0
2007-02-28 15:50:00,29.42,29.47,29.39,29.42,212100.0,19.5698,19.603,19.5498,19.5698,212100.0
2007-03-01 09:30:00,29.12,29.32,29.05,29.29,139000.0,19.3702,19.5033,19.3237,19.4833,139000.0
2007-03-01 09:40:00,29.3,29.3,29.0,29.04,79900.0,19.49,19.49,19.2904,19.317,79900.0
2007-03-01 09:50:00,29.03,29.07,28.91,29.05,85100.0,19.3104,19.337,19.2305,19.3237,85100.0
2007-03-01 10:00:00,29.05,29.25,28.94,29.2,77300.0,19.3237,19.4567,19.2505,19.4234,77300.0
2007-03-01 10:10:00,29.19,29.25,29.06,29.18,75800.0,19.4168,19.4567,19.3303,19.4101,75800.0
2007-03-01 10:20:00,29.19,29.21,29.06,29.16,76900.0,19.4168,19.4301,19.3303,19.3968,76900.0
2007-03-01 10:30:00,29.15,29.19,29.05,29.1,73100.0,19.3902,19.4168,19.3237,19.3569,73100.0
2007-03-01 10:40:00,29.1,29.22,29.08,29.09,49300.0,19.3569,19.4367,19.3436,19.3503,49300.0
2007-03-01 10:50:00,29.09,29.3,29.08,29.25,78800.0,19.3503,19.49,19.3436,19.4567,78800.0
2007-03-01 11:00:00,29.26,29.3,29.12,29.29,61900.0,19.4633,19.49,19.3702,19.4833,61900.0
2007-03-01 11:10:00,29.27,29.37,29.23,29.36,64000.0,19.47,19.5365,19.4434,19.5299,64000.0
2007-03-01 11:20:00,29.34,29.42,29.33,29.36,70000.0,19.5166,19.5698,19.5099,19.5299,70000.0
2007-03-01 11:30:00,29.36,29.41,29.31,29.32,50800.0,19.5299,19.5631,19.4966,19.5033,50800.0
2007-03-01 11:40:00,29.32,29.34,29.25,29.27,48900.0,19.5033,19.5166,19.4567,19.47,48900.0
2007-03-01 11:50:00,29.27,29.3,29.18,29.21,62800.0,19.47,19.49,19.4101,19.4301,62800.0
2007-03-01 12:00:00,29.21,29.21,29.11,29.16,73000.0,19.4301,19.4301,19.3636,19.3968,73000.0
2007-03-01 12:10:00,29.16,29.2,29.08,29.1,28800.0,19.3968,19.4234,19.3436,19.3569,28800.0
2007-03-01 12:20:00,29.09,29.19,29.08,29.16,32600.0,19.3503,19.4168,19.3436,19.3968,32600.0
2007-03-01 12:30:00,29.16,29.2,29.13,29.19,46100.0,19.3968,19.4234,19.3769,19.4168,46100.0
2007-03-01 12:40:00,29.19,29.3,29.18,29.29,43100.0,19.4168,19.49,19.4101,19.4833,43100.0
2007-03-01 12:50:00,29.29,29.32,29.29,29.31,23500.0,19.4833,19.5033,19.4833,19.4966,23500.0
2007-03-01 13:00:00,29.3,29.32,29.29,29.31,22100.0,19.49,19.5033,19.4833,19.4966,22100.0
2007-03-01 13:10:00,29.3,29.31,29.25,29.26,48900.0,19.49,19.4966,19.4567,19.4633,48900.0
2007-03-01 13:20:00,29.26,29.28,29.23,29.24,18000.0,19.4633,19.4766,19.4434,19.45,18000.0
2007-03-01 13:30:00,29.24,29.25,29.22,29.22,31500.0,19.45,19.4567,19.4367,19.4367,31500.0
2007-03-01 13:40:00,29.22,29.27,29.2,29.26,27200.0,19.4367,19.47,19.4234,19.4633,27200.0
2007-03-01 13:50:00,29.27,29.37,29.26,29.37,48000.0,19.47,19.5365,19.4633,19.5365,48000.0
2007-03-01 14:00:00,29.36,29.41,29.34,29.36,71500.0,19.5299,19.5631,19.5166,19.5299,71500.0
2007-03-01 14:10:00,29.36,29.42,29.34,29.4,53000.0,19.5299,19.5698,19.5166,19.5565,53000.0
2007-03-01 14:20:00,29.4,29.41,29.33,29.33,53000.0,19.5565,19.5631,19.5099,19.5099,53000.0
2007-03-01 14:30:00,29.33,29.39,29.29,29.36,46100.0,19.5099,19.5498,19.4833,19.5299,46100.0
2007-03-01 14:40:00,29.36,29.37,29.32,29.36,46100.0,19.5299,19.5365,19.5033,19.5299,46100.0
2007-03-01 14:50:00,29.35,29.38,29.32,29.33,62600.0,19.5232,19.5432,19.5033,19.5099,62600.0
2007-03-01 15:00:00,29.33,29.43,29.31,29.39,63800.0,19.5099,19.5764,19.4966,19.5498,63800.0
2007-03-01 15:10:00,29.39,29.41,29.36,29.36,60100.0,19.5498,19.5631,19.5299,19.5299,60100.0
2007-03-01 15:20:00,29.36,29.37,29.21,29.24,91800.0,19.5299,19.5365,19.4301,19.45,91800.0
2007-03-01 15:30:00,29.23,29.32,29.23,29.32,71000.0,19.4434,19.5033,19.4434,19.5033,71000.0
2007-03-01 15:40:00,29.31,29.37,29.27,29.36,161100.0,19.4966,19.5365,19.47,19.5299,161100.0
2007-03-01 15:50:00,29.35,29.37,29.31,29.34,131300.0,19.5232,19.5365,19.4966,19.5166,131300.0
2007-03-02 09:30:00,29.36,29.5,29.11,29.18,98500.0,19.5299,19.623,19.3636,19.4101,98500.0
2007-03-02 09:40:00,29.19,29.35,29.14,29.29,62000.0,19.4168,19.5232,19.3835,19.4833,62000.0
2007-03-02 09:50:00,29.3,29.38,29.26,29.3,58700.0,19.49,19.5432,19.4633,19.49,58700.0
2007-03-02 10:00:00,29.27,29.38,29.21,29.36,62700.0,19.47,19.5432,19.4301,19.5299,62700.0
2007-03-02 10:10:00,29.36,29.42,29.26,29.28,47200.0,19.5299,19.5698,19.4633,19.4766,47200.0
2007-03-02 10:20:00,29.27,29.37,29.24,29.32,97800.0,19.47,19.5365,19.45,19.5033,97800.0
2007-03-02 10:30:00,29.32,29.38,29.27,29.31,30800.0,19.5033,19.5432,19.47,19.4966,30800.0
2007-03-02 10:40:00,29.3,29.42,29.3,29.4,45700.0,19.49,19.5698,19.49,19.5565,45700.0
2007-03-02 10:50:00,29.39,29.44,29.35,29.36,43900.0,19.5498,19.5831,19.5232,19.5299,43900.0
2007-03-02 11:00:00,29.36,29.41,29.31,29.4,48400.0,19.5299,19.5631,19.4966,19.5565,48400.0
2007-03-02 11:10:00,29.4,29.5,29.39,29.5,32300.0,19.5565,19.623,19.5498,19.623,32300.0
2007-03-02 11:20:00,29.49,29.53,29.49,29.51,21500.0,19.6163,19.6429,19.6163,19.6296,21500.0
2007-03-02 11:30:00,29.5,29.51,29.48,29.5,51000.0,19.623,19.6296,19.6097,19.623,51000.0
2007-03-02 11:40:00,29.51,29.52,29.49,29.5,32100.0,19.6296,19.6363,19.6163,19.623,32100.0
2007-03-02 11:50:00,29.51,29.52,29.48,29.52,78900.0,19.6296,19.6363,19.6097,19.6363,78900.0
2007-03-02 12:00:00,29.51,29.56,29.51,29.53,99100.0,19.6296,19.6629,19.6296,19.6429,99100.0
2007-03-02 12:10:00,29.54,29.56,29.53,29.55,68700.0,19.6496,19.6629,19.6429,19.6562,68700.0
2007-03-02 12:20:00,29.55,29.56,29.5,29.52,60200.0,19.6562,19.6629,19.623,19.6363,60200.0
2007-03-02 12:30:00,29.51,29.54,29.46,29.51,46600.0,19.6296,19.6496,19.5964,19.6296,46600.0
2007-03-02 12:40:00,29.5,29.51,29.43,29.45,47700.0,19.623,19.6296,19.5764,19.5897,47700.0
2007-03-02 12:50:00,29.45,29.48,29.45,29.48,22500.0,19.5897,19.6097,19.5897,19.6097,22500.0
2007-03-02 13:00:00,29.49,29.53,29.48,29.49,20700.0,19.6163,19.6429,19.6097,19.6163,20700.0
2007-03-02 13:10:00,29.48,29.5,29.45,29.47,22300.0,19.6097,19.623,19.5897,19.603,22300.0
2007-03-02 13:20:00,29.47,29.49,29.35,29.36,52800.0,19.603,19.6163,19.5232,19.5299,52800.0
2007-03-02 13:30:00,29.35,29.45,29.32,29.44,33100.0,19.5232,19.5897,19.5033,19.5831,33100.0
2007-03-02 13:40:00,29.43,29.47,29.4,29.47,30200.0,19.5764,19.603,19.5565,19.603,30200.0
2007-03-02 13:50:00,29.46,29.47,29.41,29.43,40600.0,19.5964,19.603,19.5631,19.5764,40600.0
2007-03-02 14:00:00,29.43,29.5,29.4,29.5,42500.0,19.5764,19.623,19.5565,19.623,42500.0
2007-03-02 14:10:00,29.48,29.5,29.42,29.42,24300.0,19.6097,19.623,19.5698,19.5698,24300.0
2007-03-02 14:20:00,29.43,29.53,29.41,29.46,85700.0,19.5764,19.6429,19.5631,19.5964,85700.0
2007-03-02 14:30:00,29.47,29.52,29.45,29.52,39500.0,19.603,19.6363,19.5897,19.6363,39500.0
2007-03-02 14:40:00,29.52,29.6,29.51,29.52,77600.0,19.6363,19.6895,19.6296,19.6363,77600.0
2007-03-02 14:50:00,29.52,29.57,29.49,29.5,70000.0,19.6363,19.6696,19.6163,19.623,70000.0
2007-03-02 15:00:00,29.51,29.63,29.51,29.56,60700.0,19.6296,19.7095,19.6296,19.6629,60700.0
2007-03-02 15:10:00,29.56,29.6,29.54,29.54,47200.0,19.6629,19.6895,19.6496,19.6496,47200.0
2007-03-02 15:20:00,29.54,29.57,29.46,29.47,49600.0,19.6496,19.6696,19.5964,19.603,49600.0
2007-03-02 15:30:00,29.47,29.54,29.44,29.5,70900.0,19.603,19.6496,19.5831,19.623,70900.0
2007-03-02 15:40:00,29.5,29.5,29.43,29.43,64500.0,19.623,19.623,19.5764,19.5764,64500.0
2007-03-02 15:50:00,29.44,29.44,29.34,29.34,158400.0,19.5831,19.5831,19.5166,19.5166,158400.0
2007-03-05 09:30:00,29.05,29.29,29.0,29.05,134500.0,19.3237,19.4833,19.2904,19.3237,134500.0
2007-03-05 09:40:00,29.07,29.21,29.04,29.08,64400.0,19.337,19.4301,19.317,19.3436,64400.0
2007-03-05 09:50:00,29.08,29.23,29.07,29.22,41800.0,19.3436,19.4434,19.337,19.4367,41800.0
2007-03-05 10:00:00,29.22,29.22,29.07,29.17,68300.0,19.4367,19.4367,19.337,19.4035,68300.0
2007-03-05 10:10:00,29.17,29.38,29.16,29.37,74100.0,19.4035,19.5432,19.3968,19.5365,74100.0
2007-03-05 10:20:00,29.37,29.39,29.14,29.26,220700.0,19.5365,19.5498,19.3835,19.4633,220700.0
2007-03-05 10:30:00,29.25,29.26,29.16,29.18,57200.0,19.4567,19.4633,19.3968,19.4101,57200.0
2007-03-05 10:40:00,29.18,29.26,29.17,29.21,51700.0,19.4101,19.4633,19.4035,19.4301,51700.0
2007-03-05 10:50:00,29.22,29.25,29.19,29.2,47900.0,19.4367,19.4567,19.4168,19.4234,47900.0
2007-03-05 11:00:00,29.2,29.26,29.18,29.26,44300.0,19.4234,19.4633,19.4101,19.4633,44300.0
2007-03-05 11:10:00,29.27,29.27,29.19,29.26,42000.0,19.47,19.47,19.4168,19.4633,42000.0
2007-03-05 11:20:00,29.26,29.27,29.19,29.24,32800.0,19.4633,19.47,19.4168,19.45,32800.0
2007-03-05 11:30:00,29.23,29.25,29.21,29.23,19200.0,19.4434,19.4567,19.4301,19.4434,19200.0
2007-03-05 11:40:00,29.23,29.27,29.22,29.26,27400.0,19.4434,19.47,19.4367,19.4633,27400.0
2007-03-05 11:50:00,29.25,29.27,29.1,29.1,45400.0,19.4567,19.47,19.3569,19.3569,45400.0
2007-03-05 12:00:00,29.1,29.1,29.05,29.06,35300.0,19.3569,19.3569,19.3237,19.3303,35300.0
2007-03-05 12:10:00,29.06,29.08,29.05,29.07,50100.0,19.3303,19.3436,19.3237,19.337,50100.0
2007-03-05 12:20:00,29.06,29.1,29.05,29.08,32700.0,19.3303,19.3569,19.3237,19.3436,32700.0
2007-03-05 12:30:00,29.08,29.09,29.04,29.07,28400.0,19.3436,19.3503,19.317,19.337,28400.0
2007-03-05 12:40:00,29.06,29.08,29.04,29.06,42900.0,19.3303,19.3436,19.317,19.3303,42900.0
2007-03-05 12:50:00,29.07,29.07,29.05,29.06,18600.0,19.337,19.337,19.3237,19.3303,18600.0
2007-03-05 13:00:00,29.06,29.06,29.0,29.01,61500.0,19.3303,19.3303,19.2904,19.297,61500.0
2007-03-05 13:10:00,29.0,29.08,29.0,29.06,70500.0,19.2904,19.3436,19.2904,19.3303,70500.0
2007-03-05 13:20:00,29.06,29.08,29.05,29.06,23000.0,19.3303,19.3436,19.3237,19.3303,23000.0
2007-03-05 13:30:00,29.06,29.07,29.02,29.05,36900.0,19.3303,19.337,19.3037,19.3237,36900.0
2007-03-05 13:40:00,29.05,29.09,29.04,29.08,42700.0,19.3237,19.3503,19.317,19.3436,42700.0
2007-03-05 13:50:00,29.07,29.1,29.07,29.09,16000.0,19.337,19.3569,19.337,19.3503,16000.0
2007-03-05 14:00:00,29.09,29.15,29.08,29.14,44300.0,19.3503,19.3902,19.3436,19.3835,44300.0
2007-03-05 14:10:00,29.13,29.14,29.07,29.07,27700.0,19.3769,19.3835,19.337,19.337,27700.0
2007-03-05 14:20:00,29.08,29.16,29.07,29.12,81000.0,19.3436,19.3968,19.337,19.3702,81000.0
2007-03-05 14:30:00,29.13,29.16,29.1,29.15,54900.0,19.3769,19.3968,19.3569,19.3902,54900.0
2007-03-05 14:40:00,29.15,29.19,29.14,29.14,57900.0,19.3902,19.4168,19.3835,19.3835,57900.0
2007-03-05 14:50:00,29.15,29.22,29.15,29.17,106000.0,19.3902,19.4367,19.3902,19.4035,106000.0
2007-03-05 15:00:00,29.17,29.18,29.08,29.08,60200.0,19.4035,19.4101,19.3436,19.3436,60200.0
2007-03-05 15:10:00,29.09,29.14,29.05,29.12,66300.0,19.3503,19.3835,19.3237,19.3702,66300.0
2007-03-05 15:20:00,29.12,29.19,29.09,29.18,84700.0,19.3702,19.4168,19.3503,19.4101,84700.0
2007-03-05 15:30:00,29.18,29.19,29.07,29.07,62600.0,19.4101,19.4168,19.337,19.337,62600.0
2007-03-05 15:40:00,29.07,29.1,29.03,29.1,128300.0,19.337,19.3569,19.3104,19.3569,128300.0
2007-03-05 15:50:00,29.1,29.1,28.97,28.97,231400.0,19.3569,19.3569,19.2704,19.2704,231400.0
2007-03-06 09:30:00,29.05,29.1,28.88,29.06,106900.0,19.3237,19.3569,19.2106,19.3303,106900.0
2007-03-06 09:40:00,29.06,29.19,29.02,29.13,66400.0,19.3303,19.4168,19.3037,19.3769,66400.0
2007-03-06 09:50:00,29.13,29.13,28.98,29.1,56700.0,19.3769,19.3769,19.2771,19.3569,56700.0
2007-03-06 10:00:00,29.08,29.08,28.96,28.97,60100.0,19.3436,19.3436,19.2638,19.2704,60100.0
2007-03-06 10:10:00,28.98,28.98,28.88,28.89,62200.0,19.2771,19.2771,19.2106,19.2172,62200.0
2007-03-06 10:20:00,28.9,29.0,28.9,29.0,38200.0,19.2239,19.2904,19.2239,19.2904,38200.0
2007-03-06 10:30:00,29.0,29.01,28.97,29.0,36500.0,19.2904,19.297,19.2704,19.2904,36500.0
2007-03-06 10:40:00,28.99,29.05,28.98,29.04,82700.0,19.2837,19.3237,19.2771,19.317,82700.0
2007-03-06 10:50:00,29.04,29.05,28.94,28.94,34600.0,19.317,19.3237,19.2505,19.2505,34600.0
2007-03-06 11:00:00,28.93,29.01,28.93,28.98,35900.0,19.2438,19.297,19.2438,19.2771,35900.0
2007-03-06 11:10:00,28.98,29.0,28.98,28.99,12700.0,19.2771,19.2904,19.2771,19.2837,12700.0
2007-03-06 11:20:00,28.98,29.0,28.98,29.0,24200.0,19.2771,19.2904,19.2771,19.2904,24200.0
2007-03-06 11:30:00,29.0,29.0,28.98,28.98,39100.0,19.2904,19.2904,19.2771,19.2771,39100.0
2007-03-06 11:40:00,28.99,29.12,28.98,29.09,56000.0,19.2837,19.3702,19.2771,19.3503,56000.0
2007-03-06 11:50:00,29.09,29.11,29.08,29.1,26300.0,19.3503,19.3636,19.3436,19.3569,26300.0
2007-03-06 12:00:00,29.1,29.11,29.05,29.06,35200.0,19.3569,19.3636,19.3237,19.3303,35200.0
2007-03-06 12:10:00,29.05,29.1,29.03,29.04,41600.0,19.3237,19.3569,19.3104,19.317,41600.0
2007-03-06 12:20:00,29.04,29.04,28.98,28.99,22800.0,19.317,19.317,19.2771,19.2837,22800.0
2007-03-06 12:30:00,29.0,29.02,28.97,29.0,87700.0,19.2904,19.3037,19.2704,19.2904,87700.0
2007-03-06 12:40:00,29.0,29.01,28.98,28.99,29100.0,19.2904,19.297,19.2771,19.2837,29100.0
2007-03-06 12:50:00,29.0,29.0,28.97,28.97,27500.0,19.2904,19.2904,19.2704,19.2704,27500.0
2007-03-06 13:00:00,28.98,28.98,28.92,28.93,35100.0,19.2771,19.2771,19.2372,19.2438,35100.0
2007-03-06 13:10:00,28.94,28.94,28.91,28.92,38900.0,19.2505,19.2505,19.2305,19.2372,38900.0
2007-03-06 13:20:00,28.91,28.93,28.9,28.93,42800.0,19.2305,19.2438,19.2239,19.2438,42800.0
2007-03-06 13:30:00,28.93,29.01,28.92,29.01,51200.0,19.2438,19.297,19.2372,19.297,51200.0
2007-03-06 13:40:00,29.01,29.09,29.0,29.04,38400.0,19.297,19.3503,19.2904,19.317,38400.0
2007-03-06 13:50:00,29.05,29.11,29.01,29.11,24200.0,19.3237,19.3636,19.297,19.3636,24200.0
2007-03-06 14:00:00,29.1,29.15,29.04,29.09,84200.0,19.3569,19.3902,19.317,19.3503,84200.0
2007-03-06 14:10:00,29.09,29.12,29.05,29.12,65200.0,19.3503,19.3702,19.3237,19.3702,65200.0
2007-03-06 14:20:00,29.13,29.18,29.09,29.13,48100.0,19.3769,19.4101,19.3503,19.3769,48100.0
2007-03-06 14:30:00,29.13,29.14,29.09,29.09,30800.0,19.3769,19.3835,19.3503,19.3503,30800.0
2007-03-06 14:40:00,29.1,29.11,29.09,29.09,40300.0,19.3569,19.3636,19.3503,19.3503,40300.0
2007-03-06 14:50:00,29.11,29.17,29.09,29.16,69600.0,19.3636,19.4035,19.3503,19.3968,69600.0
2007-03-06 15:00:00,29.16,29.26,29.16,29.25,74300.0,19.3968,19.4633,19.3968,19.4567,74300.0
2007-03-06 15:10:00,29.25,29.26,29.24,29.25,68400.0,19.4567,19.4633,19.45,19.4567,68400.0
2007-03-06 15:20:00,29.25,29.26,29.17,29.19,113300.0,19.4567,19.4633,19.4035,19.4168,113300.0
2007-03-06 15:30:00,29.19,29.22,29.17,29.18,62900.0,19.4168,19.4367,19.4035,19.4101,62900.0
2007-03-06 15:40:00,29.19,29.22,29.15,29.15,73800.0,19.4168,19.4367,19.3902,19.3902,73800.0
2007-03-06 15:50:00,29.15,29.2,29.15,29.2,154100.0,19.3902,19.4234,19.3902,19.4234,154100.0
2007-03-07 09:30:00,29.05,29.14,29.01,29.02,63700.0,19.3237,19.3835,19.297,19.3037,63700.0
2007-03-07 09:40:00,29.02,29.14,29.02,29.07,50800.0,19.3037,19.3835,19.3037,19.337,50800.0
2007-03-07 09:50:00,29.07,29.22,29.06,29.07,59300.0,19.337,19.4367,19.3303,19.337,59300.0
2007-03-07 10:00:00,29.08,29.09,29.03,29.07,29100.0,19.3436,19.3503,19.3104,19.337,29100.0
2007-03-07 10:10:00,29.07,29.13,28.98,29.0,86800.0,19.337,19.3769,19.2771,19.2904,86800.0
2007-03-07 10:20:00,29.0,29.06,28.94,29.03,54800.0,19.2904,19.3303,19.2505,19.3104,54800.0
2007-03-07 10:30:00,29.03,29.07,29.0,29.03,32600.0,19.3104,19.337,19.2904,19.3104,32600.0
2007-03-07 10:40:00,29.01,29.04,28.96,28.96,46500.0,19.297,19.317,19.2638,19.2638,46500.0
2007-03-07 10:50:00,28.96,29.01,28.96,29.0,21100.0,19.2638,19.297,19.2638,19.2904,21100.0
2007-03-07 11:00:00,28.99,29.03,28.92,28.93,47500.0,19.2837,19.3104,19.2372,19.2438,47500.0
2007-03-07 11:10:00,28.93,28.93,28.9,28.91,22900.0,19.2438,19.2438,19.2239,19.2305,22900.0
2007-03-07 11:20:00,28.91,28.92,28.9,28.91,22700.0,19.2305,19.2372,19.2239,19.2305,22700.0
2007-03-07 11:30:00,28.91,28.91,28.86,28.87,41600.0,19.2305,19.2305,19.1973,19.2039,41600.0
2007-03-07 11:40:00,28.88,28.89,28.87,28.88,33200.0,19.2106,19.2172,19.2039,19.2106,33200.0
2007-03-07 11:50:00,28.89,28.93,28.89,28.92,13600.0,19.2172,19.2438,19.2172,19.2372,13600.0
2007-03-07 12:00:00,28.92,28.93,28.92,28.93,21100.0,19.2372,19.2438,19.2372,19.2438,21100.0
2007-03-07 12:10:00,28.93,28.97,28.92,28.93,49500.0,19.2438,19.2704,19.2372,19.2438,49500.0
2007-03-07 12:20:00,28.93,29.03,28.92,29.03,32400.0,19.2438,19.3104,19.2372,19.3104,32400.0
2007-03-07 12:30:00,29.02,29.06,28.99,29.0,37300.0,19.3037,19.3303,19.2837,19.2904,37300.0
2007-03-07 12:40:00,29.0,29.03,28.99,29.0,24000.0,19.2904,19.3104,19.2837,19.2904,24000.0
2007-03-07 12:50:00,29.0,29.01,28.97,28.98,77000.0,19.2904,19.297,19.2704,19.2771,77000.0
2007-03-07 13:00:00,28.97,28.98,28.95,28.98,46900.0,19.2704,19.2771,19.2571,19.2771,46900.0
2007-03-07 13:10:00,28.98,28.98,28.94,28.96,20700.0,19.2771,19.2771,19.2505,19.2638,20700.0
2007-03-07 13:20:00,28.96,28.97,28.94,28.94,24700.0,19.2638,19.2704,19.2505,19.2505,24700.0
2007-03-07 13:30:00,28.94,28.99,28.9,28.95,97900.0,19.2505,19.2837,19.2239,19.2571,97900.0
2007-03-07 13:40:00,28.94,29.0,28.94,28.97,22800.0,19.2505,19.2904,19.2505,19.2704,22800.0
2007-03-07 13:50:00,28.97,28.98,28.94,28.97,75500.0,19.2704,19.2771,19.2505,19.2704,75500.0
2007-03-07 14:00:00,28.96,28.96,28.92,28.94,37300.0,19.2638,19.2638,19.2372,19.2505,37300.0
2007-03-07 14:10:00,28.95,28.96,28.9,28.94,36700.0,19.2571,19.2638,19.2239,19.2505,36700.0
2007-03-07 14:20:00,28.94,28.97,28.86,28.87,70100.0,19.2505,19.2704,19.1973,19.2039,70100.0
2007-03-07 14:30:00,28.87,28.94,28.86,28.93,57900.0,19.2039,19.2505,19.1973,19.2438,57900.0
2007-03-07 14:40:00,28.92,28.97,28.92,28.97,15900.0,19.2372,19.2704,19.2372,19.2704,15900.0
2007-03-07 14:50:00,28.96,28.98,28.93,28.93,37500.0,19.2638,19.2771,19.2438,19.2438,37500.0
2007-03-07 15:00:00,28.94,28.98,28.92,28.97,28800.0,19.2505,19.2771,19.2372,19.2704,28800.0
2007-03-07 15:10:00,28.96,28.97,28.95,28.96,19800.0,19.2638,19.2704,19.2571,19.2638,19800.0
2007-03-07 15:20:00,28.96,28.96,28.88,28.88,53900.0,19.2638,19.2638,19.2106,19.2106,53900.0
2007-03-07 15:30:00,28.87,28.94,28.82,28.94,69700.0,19.2039,19.2505,19.1707,19.2505,69700.0
2007-03-07 15:40:00,28.94,28.96,28.89,28.92,71800.0,19.2505,19.2638,19.2172,19.2372,71800.0
2007-03-07 15:50:00,28.91,28.93,28.83,28.83,107300.0,19.2305,19.2438,19.1773,19.1773,107300.0
2007-03-08 09:30:00,29.11,29.25,28.99,29.13,57200.0,19.3636,19.4567,19.2837,19.3769,57200.0
2007-03-08 09:40:00,29.14,29.26,29.11,29.23,64300.0,19.3835,19.4633,19.3636,19.4434,64300.0
2007-03-08 09:50:00,29.23,29.39,29.21,29.25,171200.0,19.4434,19.5498,19.4301,19.4567,171200.0
2007-03-08 10:00:00,29.25,29.28,29.22,29.27,163800.0,19.4567,19.4766,19.4367,19.47,163800.0
2007-03-08 10:10:00,29.28,29.45,29.28,29.33,84500.0,19.4766,19.5897,19.4766,19.5099,84500.0
2007-03-08 10:20:00,29.33,29.37,29.27,29.3,46800.0,19.5099,19.5365,19.47,19.49,46800.0
2007-03-08 10:30:00,29.3,29.33,29.24,29.25,41600.0,19.49,19.5099,19.45,19.4567,41600.0
2007-03-08 10:40:00,29.24,29.25,29.18,29.2,51700.0,19.45,19.4567,19.4101,19.4234,51700.0
2007-03-08 10:50:00,29.2,29.21,29.14,29.14,71100.0,19.4234,19.4301,19.3835,19.3835,71100.0
2007-03-08 11:00:00,29.15,29.25,29.15,29.23,59800.0,19.3902,19.4567,19.3902,19.4434,59800.0
2007-03-08 11:10:00,29.23,29.27,29.22,29.23,38600.0,19.4434,19.47,19.4367,19.4434,38600.0
2007-03-08 11:20:00,29.22,29.23,29.17,29.23,46600.0,19.4367,19.4434,19.4035,19.4434,46600.0
2007-03-08 11:30:00,29.24,29.24,29.17,29.17,38400.0,19.45,19.45,19.4035,19.4035,38400.0
2007-03-08 11:40:00,29.18,29.19,29.16,29.17,46900.0,19.4101,19.4168,19.3968,19.4035,46900.0
2007-03-08 11:50:00,29.17,29.18,29.15,29.18,23300.0,19.4035,19.4101,19.3902,19.4101,23300.0
2007-03-08 12:00:00,29.18,29.19,29.14,29.14,38900.0,19.4101,19.4168,19.3835,19.3835,38900.0
2007-03-08 12:10:00,29.13,29.15,29.11,29.15,39800.0,19.3769,19.3902,19.3636,19.3902,39800.0
2007-03-08 12:20:00,29.15,29.16,29.12,29.12,33600.0,19.3902,19.3968,19.3702,19.3702,33600.0
2007-03-08 12:30:00,29.12,29.15,29.1,29.14,34000.0,19.3702,19.3902,19.3569,19.3835,34000.0
2007-03-08 12:40:00,29.14,29.17,29.12,29.14,43200.0,19.3835,19.4035,19.3702,19.3835,43200.0
2007-03-08 12:50:00,29.14,29.17,29.14,29.16,29100.0,19.3835,19.4035,19.3835,19.3968,29100.0
2007-03-08 13:00:00,29.16,29.18,29.15,29.16,32000.0,19.3968,19.4101,19.3902,19.3968,32000.0
2007-03-08 13:10:00,29.17,29.17,29.13,29.17,44800.0,19.4035,19.4035,19.3769,19.4035,44800.0
2007-03-08 13:20:00,29.17,29.17,29.15,29.17,23200.0,19.4035,19.4035,19.3902,19.4035,23200.0
2007-03-08 13:30:00,29.16,29.18,29.14,29.18,38400.0,19.3968,19.4101,19.3835,19.4101,38400.0
2007-03-08 13:40:00,29.18,29.22,29.17,29.21,49800.0,19.4101,19.4367,19.4035,19.4301,49800.0
2007-03-08 13:50:00,29.2,29.24,29.2,29.21,30600.0,19.4234,19.45,19.4234,19.4301,30600.0
2007-03-08 14:00:00,29.21,29.21,29.16,29.19,68000.0,19.4301,19.4301,19.3968,19.4168,68000.0
2007-03-08 14:10:00,29.19,29.21,29.12,29.19,66900.0,19.4168,19.4301,19.3702,19.4168,66900.0
2007-03-08 14:20:00,29.19,29.2,29.15,29.15,31700.0,19.4168,19.4234,19.3902,19.3902,31700.0
2007-03-08 14:30:00,29.15,29.15,29.0,29.07,86200.0,19.3902,19.3902,19.2904,19.337,86200.0
2007-03-08 14:40:00,29.08,29.18,29.07,29.14,54500.0,19.3436,19.4101,19.337,19.3835,54500.0
2007-03-08 14:50:00,29.14,29.23,29.12,29.16,65800.0,19.3835,19.4434,19.3702,19.3968,65800.0
2007-03-08 15:00:00,29.15,29.21,29.15,29.17,40100.0,19.3902,19.4301,19.3902,19.4035,40100.0
2007-03-08 15:10:00,29.17,29.21,29.16,29.2,38400.0,19.4035,19.4301,19.3968,19.4234,38400.0
2007-03-08 15:20:00,29.19,29.21,29.18,29.19,29800.0,19.4168,19.4301,19.4101,19.4168,29800.0
2007-03-08 15:30:00,29.19,29.26,29.18,29.2,63800.0,19.4168,19.4633,19.4101,19.4234,63800.0
2007-03-08 15:40:00,29.2,29.22,29.17,29.19,71900.0,19.4234,19.4367,19.4035,19.4168,71900.0
2007-03-08 15:50:00,29.18,29.19,29.11,29.17,126100.0,19.4101,19.4168,19.3636,19.4035,126100.0
2007-03-09 09:30:00,29.24,29.55,29.24,29.35,82100.0,19.45,19.6562,19.45,19.5232,82100.0
2007-03-09 09:40:00,29.33,29.4,29.29,29.38,12900.0,19.5099,19.5565,19.4833,19.5432,12900.0
2007-03-09 09:50:00,29.37,29.38,29.21,29.21,32700.0,19.5365,19.5432,19.4301,19.4301,32700.0
2007-03-09 10:00:00,29.21,29.23,29.06,29.12,48600.0,19.4301,19.4434,19.3303,19.3702,48600.0
2007-03-09 10:10:00,29.1,29.14,29.05,29.09,36800.0,19.3569,19.3835,19.3237,19.3503,36800.0
2007-03-09 10:20:00,29.09,29.2,29.08,29.2,16600.0,19.3503,19.4234,19.3436,19.4234,16600.0
2007-03-09 10:30:00,29.21,29.21,29.16,29.2,12100.0,19.4301,19.4301,19.3968,19.4234,12100.0
2007-03-09 10:40:00,29.2,29.21,29.12,29.14,38000.0,19.4234,19.4301,19.3702,19.3835,38000.0
2007-03-09 10:50:00,29.15,29.2,29.14,29.17,14900.0,19.3902,19.4234,19.3835,19.4035,14900.0
2007-03-09 11:00:00,29.17,29.18,29.11,29.12,22300.0,19.4035,19.4101,19.3636,19.3702,22300.0
2007-03-09 11:10:00,29.12,29.19,29.11,29.16,25600.0,19.3702,19.4168,19.3636,19.3968,25600.0
2007-03-09 11:20:00,29.16,29.16,29.09,29.11,20400.0,19.3968,19.3968,19.3503,19.3636,20400.0
2007-03-09 11:30:00,29.11,29.17,29.09,29.17,18300.0,19.3636,19.4035,19.3503,19.4035,18300.0
2007-03-09 11:40:00,29.17,29.17,29.09,29.09,40300.0,19.4035,19.4035,19.3503,19.3503,40300.0
2007-03-09 11:50:00,29.09,29.11,29.05,29.06,29300.0,19.3503,19.3636,19.3237,19.3303,29300.0
2007-03-09 12:00:00,29.06,29.06,29.01,29.02,63900.0,19.3303,19.3303,19.297,19.3037,63900.0
2007-03-09 12:10:00,29.01,29.02,28.99,29.0,39200.0,19.297,19.3037,19.2837,19.2904,39200.0
2007-03-09 12:20:00,29.01,29.05,29.0,29.04,17600.0,19.297,19.3237,19.2904,19.317,17600.0
2007-03-09 12:30:00,29.05,29.05,28.99,29.0,41200.0,19.3237,19.3237,19.2837,19.2904,41200.0
2007-03-09 12:40:00,29.0,29.02,28.97,28.97,155600.0,19.2904,19.3037,19.2704,19.2704,155600.0
2007-03-09 12:50:00,28.97,28.98,28.95,28.98,18500.0,19.2704,19.2771,19.2571,19.2771,18500.0
2007-03-09 13:00:00,28.98,29.02,28.95,29.02,18300.0,19.2771,19.3037,19.2571,19.3037,18300.0
2007-03-09 13:10:00,29.02,29.02,28.95,28.96,37500.0,19.3037,19.3037,19.2571,19.2638,37500.0
2007-03-09 13:20:00,28.97,28.99,28.96,28.99,19000.0,19.2704,19.2837,19.2638,19.2837,19000.0
2007-03-09 13:30:00,28.99,29.0,28.95,29.0,41200.0,19.2837,19.2904,19.2571,19.2904,41200.0
2007-03-09 13:40:00,29.0,29.09,28.99,29.08,26300.0,19.2904,19.3503,19.2837,19.3436,26300.0
2007-03-09 13:50:00,29.08,29.09,29.01,29.04,45500.0,19.3436,19.3503,19.297,19.317,45500.0
2007-03-09 14:00:00,29.03,29.04,28.95,28.97,43400.0,19.3104,19.317,19.2571,19.2704,43400.0
2007-03-09 14:10:00,28.98,29.0,28.96,28.99,26800.0,19.2771,19.2904,19.2638,19.2837,26800.0
2007-03-09 14:20:00,29.0,29.03,28.96,28.98,23700.0,19.2904,19.3104,19.2638,19.2771,23700.0
2007-03-09 14:30:00,28.98,29.05,28.97,29.05,40800.0,19.2771,19.3237,19.2704,19.3237,40800.0
2007-03-09 14:40:00,29.05,29.06,29.02,29.04,34200.0,19.3237,19.3303,19.3037,19.317,34200.0
2007-03-09 14:50:00,29.03,29.06,29.02,29.03,27400.0,19.3104,19.3303,19.3037,19.3104,27400.0
2007-03-09 15:00:00,29.04,29.05,29.03,29.04,24700.0,19.317,19.3237,19.3104,19.317,24700.0
2007-03-09 15:10:00,29.05,29.05,29.03,29.03,24600.0,19.3237,19.3237,19.3104,19.3104,24600.0
2007-03-09 15:20:00,29.04,29.04,29.02,29.04,26000.0,19.317,19.317,19.3037,19.317,26000.0
2007-03-09 15:30:00,29.04,29.06,29.02,29.02,79200.0,19.317,19.3303,19.3037,19.3037,79200.0
2007-03-09 15:40:00,29.03,29.05,29.02,29.04,74600.0,19.3104,19.3237,19.3037,19.317,74600.0
2007-03-09 15:50:00,29.04,29.06,29.03,29.03,109300.0,19.317,19.3303,19.3104,19.3104,109300.0
2007-03-12 09:30:00,29.0,29.05,28.88,28.92,45600.0,19.2904,19.3237,19.2106,19.2372,45600.0
2007-03-12 09:40:00,28.93,28.95,28.86,28.86,26300.0,19.2438,19.2571,19.1973,19.1973,26300.0
2007-03-12 09:50:00,28.88,28.89,28.83,28.86,28500.0,19.2106,19.2172,19.1773,19.1973,28500.0
2007-03-12 10:00:00,28.86,28.86,28.82,28.86,13900.0,19.1973,19.1973,19.1707,19.1973,13900.0
2007-03-12 10:10:00,28.86,28.93,28.85,28.92,19000.0,19.1973,19.2438,19.1906,19.2372,19000.0
2007-03-12 10:20:00,28.94,29.01,28.93,28.94,22800.0,19.2505,19.297,19.2438,19.2505,22800.0
2007-03-12 10:30:00,28.95,28.98,28.95,28.96,17000.0,19.2571,19.2771,19.2571,19.2638,17000.0
2007-03-12 10:40:00,28.97,28.98,28.94,28.95,32400.0,19.2704,19.2771,19.2505,19.2571,32400.0
2007-03-12 10:50:00,28.94,28.95,28.9,28.92,38300.0,19.2505,19.2571,19.2239,19.2372,38300.0
2007-03-12 11:00:00,28.92,28.95,28.92,28.93,91800.0,19.2372,19.2571,19.2372,19.2438,91800.0
2007-03-12 11:10:00,28.93,28.94,28.91,28.93,12500.0,19.2438,19.2505,19.2305,19.2438,12500.0
2007-03-12 11:20:00,28.93,28.94,28.91,28.91,11100.0,19.2438,19.2505,19.2305,19.2305,11100.0
2007-03-12 11:30:00,28.92,28.93,28.9,28.9,12000.0,19.2372,19.2438,19.2239,19.2239,12000.0
2007-03-12 11:40:00,28.9,28.91,28.86,28.87,21800.0,19.2239,19.2305,19.1973,19.2039,21800.0
2007-03-12 11:50:00,28.87,28.89,28.86,28.87,12000.0,19.2039,19.2172,19.1973,19.2039,12000.0
2007-03-12 12:00:00,28.88,28.91,28.86,28.91,22500.0,19.2106,19.2305,19.1973,19.2305,22500.0
2007-03-12 12:10:00,28.91,28.94,28.9,28.94,29200.0,19.2305,19.2505,19.2239,19.2505,29200.0
2007-03-12 12:20:00,28.93,28.94,28.89,28.89,8300.0,19.2438,19.2505,19.2172,19.2172,8300.0
2007-03-12 12:30:00,28.89,28.91,28.87,28.88,18700.0,19.2172,19.2305,19.2039,19.2106,18700.0
2007-03-12 12:40:00,28.89,28.89,28.84,28.86,13700.0,19.2172,19.2172,19.184,19.1973,13700.0
2007-03-12 12:50:00,28.86,28.86,28.84,28.86,13000.0,19.1973,19.1973,19.184,19.1973,13000.0
2007-03-12 13:00:00,28.86,28.87,28.85,28.86,14800.0,19.1973,19.2039,19.1906,19.1973,14800.0
2007-03-12 13:10:00,28.86,28.86,28.83,28.83,12500.0,19.1973,19.1973,19.1773,19.1773,12500.0
2007-03-12 13:20:00,28.84,28.85,28.83,28.84,15100.0,19.184,19.1906,19.1773,19.184,15100.0
2007-03-12 13:30:00,28.83,28.85,28.83,28.84,11300.0,19.1773,19.1906,19.1773,19.184,11300.0
2007-03-12 13:40:00,28.84,28.86,28.84,28.85,16000.0,19.184,19.1973,19.184,19.1906,16000.0
2007-03-12 13:50:00,28.86,28.87,28.85,28.87,8300.0,19.1973,19.2039,19.1906,19.2039,8300.0
2007-03-12 14:00:00,28.86,28.88,28.86,28.88,14100.0,19.1973,19.2106,19.1973,19.2106,14100.0
2007-03-12 14:10:00,28.88,28.93,28.88,28.91,119700.0,19.2106,19.2438,19.2106,19.2305,119700.0
2007-03-12 14:20:00,28.91,28.94,28.88,28.94,65900.0,19.2305,19.2505,19.2106,19.2505,65900.0
2007-03-12 14:30:00,28.94,29.03,28.93,29.01,57900.0,19.2505,19.3104,19.2438,19.297,57900.0
2007-03-12 14:40:00,29.02,29.07,28.97,28.98,68500.0,19.3037,19.337,19.2704,19.2771,68500.0
2007-03-12 14:50:00,28.98,28.99,28.94,28.95,39400.0,19.2771,19.2837,19.2505,19.2571,39400.0
2007-03-12 15:00:00,28.95,28.96,28.94,28.95,12200.0,19.2571,19.2638,19.2505,19.2571,12200.0
2007-03-12 15:10:00,28.95,28.97,28.94,28.95,28700.0,19.2571,19.2704,19.2505,19.2571,28700.0
2007-03-12 15:20:00,28.95,28.96,28.94,28.95,23100.0,19.2571,19.2638,19.2505,19.2571,23100.0
2007-03-12 15:30:00,28.95,28.95,28.92,28.95,38100.0,19.2571,19.2571,19.2372,19.2571,38100.0
2007-03-12 15:40:00,28.95,28.97,28.94,28.95,57800.0,19.2571,19.2704,19.2505,19.2571,57800.0
2007-03-12 15:50:00,28.95,28.98,28.93,28.97,76200.0,19.2571,19.2771,19.2438,19.2704,76200.0
2007-03-13 09:30:00,28.68,28.94,28.68,28.73,121600.0,19.0775,19.2505,19.0775,19.1108,121600.0
2007-03-13 09:40:00,28.74,28.79,28.67,28.76,54900.0,19.1174,19.1507,19.0709,19.1308,54900.0
2007-03-13 09:50:00,28.74,28.84,28.71,28.79,60400.0,19.1174,19.184,19.0975,19.1507,60400.0
2007-03-13 10:00:00,28.8,28.84,28.77,28.77,55300.0,19.1574,19.184,19.1374,19.1374,55300.0
2007-03-13 10:10:00,28.79,28.87,28.78,28.87,73800.0,19.1507,19.2039,19.1441,19.2039,73800.0
2007-03-13 10:20:00,28.86,28.92,28.84,28.89,44000.0,19.1973,19.2372,19.184,19.2172,44000.0
2007-03-13 10:30:00,28.9,28.91,28.8,28.82,49700.0,19.2239,19.2305,19.1574,19.1707,49700.0
2007-03-13 10:40:00,28.83,28.85,28.75,28.82,50800.0,19.1773,19.1906,19.1241,19.1707,50800.0
2007-03-13 10:50:00,28.83,28.84,28.79,28.81,17300.0,19.1773,19.184,19.1507,19.164,17300.0
2007-03-13 11:00:00,28.81,28.92,28.79,28.91,125200.0,19.164,19.2372,19.1507,19.2305,125200.0
2007-03-13 11:10:00,28.92,28.93,28.83,28.91,85100.0,19.2372,19.2438,19.1773,19.2305,85100.0
2007-03-13 11:20:00,28.91,28.92,28.9,28.91,9800.0,19.2305,19.2372,19.2239,19.2305,9800.0
2007-03-13 11:30:00,28.9,28.94,28.9,28.93,9900.0,19.2239,19.2505,19.2239,19.2438,9900.0
2007-03-13 11:40:00,28.94,28.96,28.93,28.94,19800.0,19.2505,19.2638,19.2438,19.2505,19800.0
2007-03-13 11:50:00,28.94,28.95,28.92,28.94,21800.0,19.2505,19.2571,19.2372,19.2505,21800.0
2007-03-13 12:00:00,28.95,29.01,28.92,28.99,132600.0,19.2571,19.297,19.2372,19.2837,132600.0
2007-03-13 12:10:00,28.98,28.98,28.91,28.95,76800.0,19.2771,19.2771,19.2305,19.2571,76800.0
2007-03-13 12:20:00,28.96,28.96,28.84,28.87,210600.0,19.2638,19.2638,19.184,19.2039,210600.0
2007-03-13 12:30:00,28.86,28.88,28.75,28.84,69200.0,19.1973,19.2106,19.1241,19.184,69200.0
2007-03-13 12:40:00,28.83,28.9,28.81,28.9,48900.0,19.1773,19.2239,19.164,19.2239,48900.0
2007-03-13 12:50:00,28.9,28.92,28.8,28.8,37300.0,19.2239,19.2372,19.1574,19.1574,37300.0
2007-03-13 13:00:00,28.81,28.87,28.8,28.86,31200.0,19.164,19.2039,19.1574,19.1973,31200.0
2007-03-13 13:10:00,28.86,28.93,28.86,28.92,48800.0,19.1973,19.2438,19.1973,19.2372,48800.0
2007-03-13 13:20:00,28.91,28.93,28.8,28.8,56900.0,19.2305,19.2438,19.1574,19.1574,56900.0
2007-03-13 13:30:00,28.8,28.81,28.73,28.79,49800.0,19.1574,19.164,19.1108,19.1507,49800.0
2007-03-13 13:40:00,28.77,28.84,28.74,28.76,66400.0,19.1374,19.184,19.1174,19.1308,66400.0
2007-03-13 13:50:00,28.77,28.84,28.75,28.83,34000.0,19.1374,19.184,19.1241,19.1773,34000.0
2007-03-13 14:00:00,28.83,28.83,28.73,28.75,29600.0,19.1773,19.1773,19.1108,19.1241,29600.0
2007-03-13 14:10:00,28.76,28.76,28.68,28.72,71100.0,19.1308,19.1308,19.0775,19.1041,71100.0
2007-03-13 14:20:00,28.73,28.77,28.72,28.77,35800.0,19.1108,19.1374,19.1041,19.1374,35800.0
2007-03-13 14:30:00,28.77,28.77,28.73,28.73,33400.0,19.1374,19.1374,19.1108,19.1108,33400.0
2007-03-13 14:40:00,28.73,28.74,28.7,28.71,20100.0,19.1108,19.1174,19.0908,19.0975,20100.0
2007-03-13 14:50:00,28.71,28.75,28.63,28.64,50200.0,19.0975,19.1241,19.0443,19.0509,50200.0
2007-03-13 15:00:00,28.64,28.64,28.52,28.6,75500.0,19.0509,19.0509,18.9711,19.0243,75500.0
2007-03-13 15:10:00,28.6,28.61,28.56,28.57,48700.0,19.0243,19.031,18.9977,19.0044,48700.0
2007-03-13 15:20:00,28.57,28.61,28.55,28.59,71700.0,19.0044,19.031,18.9911,19.0177,71700.0
2007-03-13 15:30:00,28.58,28.6,28.56,28.57,94600.0,19.011,19.0243,18.9977,19.0044,94600.0
2007-03-13 15:40:00,28.57,28.58,28.49,28.5,142400.0,19.0044,19.011,18.9512,18.9578,142400.0
2007-03-13 15:50:00,28.51,28.55,28.47,28.51,215800.0,18.9645,18.9911,18.9378,18.9645,215800.0
2007-03-14 09:30:00,28.38,28.58,28.38,28.5,74100.0,18.878,19.011,18.878,18.9578,74100.0
2007-03-14 09:40:00,28.53,28.62,28.44,28.53,58000.0,18.9778,19.0376,18.9179,18.9778,58000.0
2007-03-14 09:50:00,28.54,28.55,28.38,28.43,32700.0,18.9844,18.9911,18.878,18.9112,32700.0
2007-03-14 10:00:00,28.45,28.45,28.3,28.41,54100.0,18.9245,18.9245,18.8248,18.8979,54100.0
2007-03-14 10:10:00,28.42,28.54,28.38,28.42,55900.0,18.9046,18.9844,18.878,18.9046,55900.0
2007-03-14 10:20:00,28.43,28.49,28.4,28.46,13900.0,18.9112,18.9512,18.8913,18.9312,13900.0
2007-03-14 10:30:00,28.46,28.5,28.45,28.5,290700.0,18.9312,18.9578,18.9245,18.9578,290700.0
2007-03-14 10:40:00,28.5,28.5,28.42,28.45,41600.0,18.9578,18.9578,18.9046,18.9245,41600.0
2007-03-14 10:50:00,28.46,28.53,28.39,28.49,20800.0,18.9312,18.9778,18.8846,18.9512,20800.0
2007-03-14 11:00:00,28.48,28.5,28.42,28.5,32700.0,18.9445,18.9578,18.9046,18.9578,32700.0
2007-03-14 11:10:00,28.5,28.51,28.45,28.46,16300.0,18.9578,18.9645,18.9245,18.9312,16300.0
2007-03-14 11:20:00,28.46,28.51,28.45,28.45,47900.0,18.9312,18.9645,18.9245,18.9245,47900.0
2007-03-14 11:30:00,28.45,28.49,28.42,28.49,61600.0,18.9245,18.9512,18.9046,18.9512,61600.0
2007-03-14 11:40:00,28.49,28.59,28.46,28.57,53800.0,18.9512,19.0177,18.9312,19.0044,53800.0
2007-03-14 11:50:00,28.59,28.59,28.51,28.53,24000.0,19.0177,19.0177,18.9645,18.9778,24000.0
2007-03-14 12:00:00,28.53,28.54,28.41,28.46,37400.0,18.9778,18.9844,18.8979,18.9312,37400.0
2007-03-14 12:10:00,28.45,28.49,28.38,28.45,68800.0,18.9245,18.9512,18.878,18.9245,68800.0
2007-03-14 12:20:00,28.46,28.47,28.35,28.42,75100.0,18.9312,18.9378,18.858,18.9046,75100.0
2007-03-14 12:30:00,28.42,28.42,28.39,28.4,24000.0,18.9046,18.9046,18.8846,18.8913,24000.0
2007-03-14 12:40:00,28.4,28.41,28.37,28.37,26400.0,18.8913,18.8979,18.8713,18.8713,26400.0
2007-03-14 12:50:00,28.36,28.41,28.34,28.37,87400.0,18.8647,18.8979,18.8514,18.8713,87400.0
2007-03-14 13:00:00,28.37,28.49,28.35,28.45,57100.0,18.8713,18.9512,18.858,18.9245,57100.0
2007-03-14 13:10:00,28.46,28.57,28.46,28.54,61200.0,18.9312,19.0044,18.9312,18.9844,61200.0
2007-03-14 13:20:00,28.55,28.63,28.5,28.51,61300.0,18.9911,19.0443,18.9578,18.9645,61300.0
2007-03-14 13:30:00,28.52,28.57,28.49,28.5,43700.0,18.9711,19.0044,18.9512,18.9578,43700.0
2007-03-14 13:40:00,28.5,28.62,28.5,28.5,96000.0,18.9578,19.0376,18.9578,18.9578,96000.0
2007-03-14 13:50:00,28.5,28.52,28.41,28.49,79900.0,18.9578,18.9711,18.8979,18.9512,79900.0
2007-03-14 14:00:00,28.49,28.55,28.45,28.5,58700.0,18.9512,18.9911,18.9245,18.9578,58700.0
2007-03-14 14:10:00,28.54,28.58,28.52,28.55,66500.0,18.9844,19.011,18.9711,18.9911,66500.0
2007-03-14 14:20:00,28.55,28.62,28.55,28.57,38500.0,18.9911,19.0376,18.9911,19.0044,38500.0
2007-03-14 14:30:00,28.57,28.74,28.57,28.74,171200.0,19.0044,19.1174,19.0044,19.1174,171200.0
2007-03-14 14:40:00,28.74,28.79,28.68,28.69,135300.0,19.1174,19.1507,19.0775,19.0842,135300.0
2007-03-14 14:50:00,28.7,28.8,28.68,28.7,169400.0,19.0908,19.1574,19.0775,19.0908,169400.0
2007-03-14 15:00:00,28.7,28.75,28.66,28.75,66900.0,19.0908,19.1241,19.0642,19.1241,66900.0
2007-03-14 15:10:00,28.75,28.84,28.67,28.81,72600.0,19.1241,19.184,19.0709,19.164,72600.0
2007-03-14 15:20:00,28.79,28.79,28.7,28.7,242700.0,19.1507,19.1507,19.0908,19.0908,242700.0
2007-03-14 15:30:00,28.7,28.78,28.66,28.74,166300.0,19.0908,19.1441,19.0642,19.1174,166300.0
2007-03-14 15:40:00,28.73,28.74,28.65,28.68,101200.0,19.1108,19.1174,19.0576,19.0775,101200.0
2007-03-14 15:50:00,28.7,28.73,28.67,28.73,114400.0,19.0908,19.1108,19.0709,19.1108,114400.0
2007-03-15 09:30:00,28.67,28.81,28.67,28.74,54200.0,19.0709,19.164,19.0709,19.1174,54200.0
2007-03-15 09:40:00,28.74,28.8,28.65,28.79,63500.0,19.1174,19.1574,19.0576,19.1507,63500.0
2007-03-15 09:50:00,28.8,28.96,28.76,28.96,79100.0,19.1574,19.2638,19.1308,19.2638,79100.0
2007-03-15 10:00:00,28.98,28.98,28.88,28.91,39300.0,19.2771,19.2771,19.2106,19.2305,39300.0
2007-03-15 10:10:00,28.92,28.92,28.84,28.88,27100.0,19.2372,19.2372,19.184,19.2106,27100.0
2007-03-15 10:20:00,28.89,28.92,28.87,28.9,39100.0,19.2172,19.2372,19.2039,19.2239,39100.0
2007-03-15 10:30:00,28.9,28.96,28.89,28.95,103500.0,19.2239,19.2638,19.2172,19.2571,103500.0
2007-03-15 10:40:00,28.95,28.96,28.91,28.95,51100.0,19.2571,19.2638,19.2305,19.2571,51100.0
2007-03-15 10:50:00,28.96,28.96,28.83,28.85,47400.0,19.2638,19.2638,19.1773,19.1906,47400.0
2007-03-15 11:00:00,28.86,28.89,28.81,28.83,43500.0,19.1973,19.2172,19.164,19.1773,43500.0
2007-03-15 11:10:00,28.82,28.85,28.8,28.83,28100.0,19.1707,19.1906,19.1574,19.1773,28100.0
2007-03-15 11:20:00,28.83,28.92,28.81,28.91,15400.0,19.1773,19.2372,19.164,19.2305,15400.0
2007-03-15 11:30:00,28.92,28.93,28.91,28.91,9700.0,19.2372,19.2438,19.2305,19.2305,9700.0
2007-03-15 11:40:00,28.91,28.91,28.79,28.79,29100.0,19.2305,19.2305,19.1507,19.1507,29100.0
2007-03-15 11:50:00,28.8,28.8,28.76,28.78,32600.0,19.1574,19.1574,19.1308,19.1441,32600.0
2007-03-15 12:00:00,28.78,28.89,28.75,28.88,33200.0,19.1441,19.2172,19.1241,19.2106,33200.0
2007-03-15 12:10:00,28.89,28.89,28.85,28.86,19900.0,19.2172,19.2172,19.1906,19.1973,19900.0
2007-03-15 12:20:00,28.87,28.89,28.86,28.88,25300.0,19.2039,19.2172,19.1973,19.2106,25300.0
2007-03-15 12:30:00,28.88,28.94,28.88,28.94,24200.0,19.2106,19.2505,19.2106,19.2505,24200.0
2007-03-15 12:40:00,28.93,28.99,28.93,28.96,35300.0,19.2438,19.2837,19.2438,19.2638,35300.0
2007-03-15 12:50:00,28.97,28.97,28.88,28.89,47600.0,19.2704,19.2704,19.2106,19.2172,47600.0
2007-03-15 13:00:00,28.89,28.91,28.88,28.9,28900.0,19.2172,19.2305,19.2106,19.2239,28900.0
2007-03-15 13:10:00,28.9,28.91,28.87,28.87,19300.0,19.2239,19.2305,19.2039,19.2039,19300.0
2007-03-15 13:20:00,28.88,28.91,28.87,28.9,24900.0,19.2106,19.2305,19.2039,19.2239,24900.0
2007-03-15 13:30:00,28.91,28.91,28.79,28.79,69900.0,19.2305,19.2305,19.1507,19.1507,69900.0
2007-03-15 13:40:00,28.79,28.83,28.77,28.83,109000.0,19.1507,19.1773,19.1374,19.1773,109000.0
2007-03-15 13:50:00,28.84,28.92,28.84,28.91,27000.0,19.184,19.2372,19.184,19.2305,27000.0
2007-03-15 14:00:00,28.91,28.95,28.89,28.93,71500.0,19.2305,19.2571,19.2172,19.2438,71500.0
2007-03-15 14:10:00,28.92,28.93,28.82,28.92,30100.0,19.2372,19.2438,19.1707,19.2372,30100.0
2007-03-15 14:20:00,28.91,28.91,28.85,28.88,20600.0,19.2305,19.2305,19.1906,19.2106,20600.0
2007-03-15 14:30:00,28.88,28.94,28.86,28.91,14700.0,19.2106,19.2505,19.1973,19.2305,14700.0
2007-03-15 14:40:00,28.9,28.93,28.89,28.9,19400.0,19.2239,19.2438,19.2172,19.2239,19400.0
2007-03-15 14:50:00,28.9,28.9,28.85,28.88,31100.0,19.2239,19.2239,19.1906,19.2106,31100.0
2007-03-15 15:00:00,28.87,28.88,28.85,28.87,27800.0,19.2039,19.2106,19.1906,19.2039,27800.0
2007-03-15 15:10:00,28.87,28.88,28.85,28.86,31000.0,19.2039,19.2106,19.1906,19.1973,31000.0
2007-03-15 15:20:00,28.86,28.88,28.84,28.86,44600.0,19.1973,19.2106,19.184,19.1973,44600.0
2007-03-15 15:30:00,28.87,28.87,28.79,28.85,71300.0,19.2039,19.2039,19.1507,19.1906,71300.0
2007-03-15 15:40:00,28.85,28.85,28.79,28.8,38700.0,19.1906,19.1906,19.1507,19.1574,38700.0
2007-03-15 15:50:00,28.81,28.86,28.81,28.82,67600.0,19.164,19.1973,19.164,19.1707,67600.0
2007-03-16 09:30:00,28.92,29.0,28.91,28.98,830000.0,19.2372,19.2904,19.2305,19.2771,830000.0
2007-03-16 09:40:00,28.99,29.1,28.97,29.09,49500.0,19.2837,19.3569,19.2704,19.3503,49500.0
2007-03-16 09:50:00,29.08,29.22,29.06,29.22,33900.0,19.3436,19.4367,19.3303,19.4367,33900.0
2007-03-16 10:00:00,29.23,29.27,29.16,29.21,49800.0,19.4434,19.47,19.3968,19.4301,49800.0
2007-03-16 10:10:00,29.2,29.22,29.15,29.15,41000.0,19.4234,19.4367,19.3902,19.3902,41000.0
2007-03-16 10:20:00,29.16,29.19,29.13,29.17,36100.0,19.3968,19.4168,19.3769,19.4035,36100.0
2007-03-16 10:30:00,29.17,29.17,29.12,29.13,40400.0,19.4035,19.4035,19.3702,19.3769,40400.0
2007-03-16 10:40:00,29.13,29.13,29.07,29.12,33100.0,19.3769,19.3769,19.337,19.3702,33100.0
2007-03-16 10:50:00,29.13,29.13,29.07,29.09,39400.0,19.3769,19.3769,19.337,19.3503,39400.0
2007-03-16 11:00:00,29.08,29.09,28.98,29.0,44300.0,19.3436,19.3503,19.2771,19.2904,44300.0
2007-03-16 11:10:00,29.0,29.0,28.89,28.92,25100.0,19.2904,19.2904,19.2172,19.2372,25100.0
2007-03-16 11:20:00,28.92,28.97,28.9,28.91,39000.0,19.2372,19.2704,19.2239,19.2305,39000.0
2007-03-16 11:30:00,28.93,28.94,28.81,28.87,33800.0,19.2438,19.2505,19.164,19.2039,33800.0
2007-03-16 11:40:00,28.88,28.95,28.87,28.9,22600.0,19.2106,19.2571,19.2039,19.2239,22600.0
2007-03-16 11:50:00,28.91,28.92,28.88,28.89,14300.0,19.2305,19.2372,19.2106,19.2172,14300.0
2007-03-16 12:00:00,28.89,28.94,28.86,28.94,18400.0,19.2172,19.2505,19.1973,19.2505,18400.0
2007-03-16 12:10:00,28.94,28.95,28.93,28.95,7500.0,19.2505,19.2571,19.2438,19.2571,7500.0
2007-03-16 12:20:00,28.94,28.96,28.92,28.93,12600.0,19.2505,19.2638,19.2372,19.2438,12600.0
2007-03-16 12:30:00,28.93,28.93,28.87,28.91,21900.0,19.2438,19.2438,19.2039,19.2305,21900.0
2007-03-16 12:40:00,28.91,28.95,28.91,28.93,7200.0,19.2305,19.2571,19.2305,19.2438,7200.0
2007-03-16 12:50:00,28.94,28.95,28.88,28.93,22300.0,19.2505,19.2571,19.2106,19.2438,22300.0
2007-03-16 13:00:00,28.92,28.93,28.86,28.88,20100.0,19.2372,19.2438,19.1973,19.2106,20100.0
2007-03-16 13:10:00,28.88,28.9,28.87,28.89,26700.0,19.2106,19.2239,19.2039,19.2172,26700.0
2007-03-16 13:20:00,28.9,28.9,28.89,28.9,21700.0,19.2239,19.2239,19.2172,19.2239,21700.0
2007-03-16 13:30:00,28.9,28.91,28.86,28.88,25400.0,19.2239,19.2305,19.1973,19.2106,25400.0
2007-03-16 13:40:00,28.87,28.89,28.86,28.88,13000.0,19.2039,19.2172,19.1973,19.2106,13000.0
2007-03-16 13:50:00,28.89,28.89,28.86,28.89,11200.0,19.2172,19.2172,19.1973,19.2172,11200.0
2007-03-16 14:00:00,28.89,28.89,28.85,28.85,18600.0,19.2172,19.2172,19.1906,19.1906,18600.0
2007-03-16 14:10:00,28.87,28.88,28.85,28.88,27100.0,19.2039,19.2106,19.1906,19.2106,27100.0
2007-03-16 14:20:00,28.87,28.88,28.77,28.83,23500.0,19.2039,19.2106,19.1374,19.1773,23500.0
2007-03-16 14:30:00,28.83,28.84,28.79,28.82,38200.0,19.1773,19.184,19.1507,19.1707,38200.0
2007-03-16 14:40:00,28.82,28.86,28.76,28.85,72000.0,19.1707,19.1973,19.1308,19.1906,72000.0
2007-03-16 14:50:00,28.85,28.86,28.78,28.82,22300.0,19.1906,19.1973,19.1441,19.1707,22300.0
2007-03-16 15:00:00,28.82,28.83,28.77,28.81,26800.0,19.1707,19.1773,19.1374,19.164,26800.0
2007-03-16 15:10:00,28.82,28.9,28.82,28.87,39300.0,19.1707,19.2239,19.1707,19.2039,39300.0
2007-03-16 15:20:00,28.86,28.87,28.79,28.83,37400.0,19.1973,19.2039,19.1507,19.1773,37400.0
2007-03-16 15:30:00,28.83,28.85,28.83,28.85,46700.0,19.1773,19.1906,19.1773,19.1906,46700.0
2007-03-16 15:40:00,28.84,28.88,28.83,28.87,39800.0,19.184,19.2106,19.1773,19.2039,39800.0
2007-03-16 15:50:00,28.87,28.87,28.8,28.8,133400.0,19.2039,19.2039,19.1574,19.1574,133400.0
2007-03-19 09:30:00,28.92,28.96,28.56,28.91,105200.0,19.2372,19.2638,18.9977,19.2305,105200.0
2007-03-19 09:40:00,28.9,29.06,28.88,29.04,31000.0,19.2239,19.3303,19.2106,19.317,31000.0
2007-03-19 09:50:00,29.05,29.06,28.93,28.96,25500.0,19.3237,19.3303,19.2438,19.2638,25500.0
2007-03-19 10:00:00,28.95,28.99,28.92,28.99,13300.0,19.2571,19.2837,19.2372,19.2837,13300.0
2007-03-19 10:10:00,29.01,29.02,28.92,29.01,35900.0,19.297,19.3037,19.2372,19.297,35900.0
2007-03-19 10:20:00,29.0,29.09,28.99,29.09,31800.0,19.2904,19.3503,19.2837,19.3503,31800.0
2007-03-19 10:30:00,29.07,29.08,29.04,29.05,20600.0,19.337,19.3436,19.317,19.3237,20600.0
2007-03-19 10:40:00,29.04,29.06,28.91,28.91,25400.0,19.317,19.3303,19.2305,19.2305,25400.0
2007-03-19 10:50:00,28.94,29.04,28.92,29.03,29000.0,19.2505,19.317,19.2372,19.3104,29000.0
2007-03-19 11:00:00,29.02,29.05,29.01,29.03,20100.0,19.3037,19.3237,19.297,19.3104,20100.0
2007-03-19 11:10:00,29.02,29.05,29.0,29.04,32800.0,19.3037,19.3237,19.2904,19.317,32800.0
2007-03-19 11:20:00,29.02,29.04,28.99,29.0,19300.0,19.3037,19.317,19.2837,19.2904,19300.0
2007-03-19 11:30:00,28.99,29.04,28.99,29.04,29300.0,19.2837,19.317,19.2837,19.317,29300.0
2007-03-19 11:40:00,29.04,29.04,28.97,28.98,64800.0,19.317,19.317,19.2704,19.2771,64800.0
2007-03-19 11:50:00,28.98,29.01,28.98,29.0,31000.0,19.2771,19.297,19.2771,19.2904,31000.0
2007-03-19 12:00:00,29.0,29.02,28.99,28.99,24400.0,19.2904,19.3037,19.2837,19.2837,24400.0
2007-03-19 12:10:00,28.99,29.0,28.99,28.99,13000.0,19.2837,19.2904,19.2837,19.2837,13000.0
2007-03-19 12:20:00,29.0,29.0,28.99,28.99,10900.0,19.2904,19.2904,19.2837,19.2837,10900.0
2007-03-19 12:30:00,29.0,29.0,28.98,28.99,16300.0,19.2904,19.2904,19.2771,19.2837,16300.0
2007-03-19 12:40:00,29.0,29.0,28.99,28.99,13000.0,19.2904,19.2904,19.2837,19.2837,13000.0
2007-03-19 12:50:00,29.0,29.0,28.97,28.97,23100.0,19.2904,19.2904,19.2704,19.2704,23100.0
2007-03-19 13:00:00,28.96,28.97,28.95,28.97,10700.0,19.2638,19.2704,19.2571,19.2704,10700.0
2007-03-19 13:10:00,28.96,29.0,28.96,29.0,10500.0,19.2638,19.2904,19.2638,19.2904,10500.0
2007-03-19 13:20:00,29.0,29.0,28.99,28.99,16200.0,19.2904,19.2904,19.2837,19.2837,16200.0
2007-03-19 13:30:00,28.99,29.0,28.96,29.0,20700.0,19.2837,19.2904,19.2638,19.2904,20700.0
2007-03-19 13:40:00,29.0,29.01,28.99,28.99,23600.0,19.2904,19.297,19.2837,19.2837,23600.0
2007-03-19 13:50:00,29.0,29.0,28.99,29.0,4500.0,19.2904,19.2904,19.2837,19.2904,4500.0
2007-03-19 14:00:00,29.0,29.0,28.98,28.99,28100.0,19.2904,19.2904,19.2771,19.2837,28100.0
2007-03-19 14:10:00,28.99,29.0,28.97,28.97,22600.0,19.2837,19.2904,19.2704,19.2704,22600.0
2007-03-19 14:20:00,28.98,28.98,28.92,28.92,30200.0,19.2771,19.2771,19.2372,19.2372,30200.0
2007-03-19 14:30:00,28.92,28.98,28.92,28.98,26800.0,19.2372,19.2771,19.2372,19.2771,26800.0
2007-03-19 14:40:00,28.98,28.99,28.93,28.95,31400.0,19.2771,19.2837,19.2438,19.2571,31400.0
2007-03-19 14:50:00,28.95,28.97,28.89,28.9,57000.0,19.2571,19.2704,19.2172,19.2239,57000.0
2007-03-19 15:00:00,28.91,28.95,28.87,28.87,39000.0,19.2305,19.2571,19.2039,19.2039,39000.0
2007-03-19 15:10:00,28.87,28.93,28.87,28.93,20700.0,19.2039,19.2438,19.2039,19.2438,20700.0
2007-03-19 15:20:00,28.92,28.92,28.85,28.87,35600.0,19.2372,19.2372,19.1906,19.2039,35600.0
2007-03-19 15:30:00,28.87,28.87,28.83,28.86,69600.0,19.2039,19.2039,19.1773,19.1973,69600.0
2007-03-19 15:40:00,28.87,28.94,28.85,28.93,120100.0,19.2039,19.2505,19.1906,19.2438,120100.0
2007-03-19 15:50:00,28.93,28.96,28.91,28.95,91500.0,19.2438,19.2638,19.2305,19.2571,91500.0
2007-03-20 09:30:00,28.88,29.07,28.73,29.02,53500.0,19.2106,19.337,19.1108,19.3037,53500.0
2007-03-20 09:40:00,29.02,29.13,29.0,29.08,18600.0,19.3037,19.3769,19.2904,19.3436,18600.0
2007-03-20 09:50:00,29.09,29.16,29.07,29.12,16300.0,19.3503,19.3968,19.337,19.3702,16300.0
2007-03-20 10:00:00,29.12,29.14,29.03,29.12,81000.0,19.3702,19.3835,19.3104,19.3702,81000.0
2007-03-20 10:10:00,29.12,29.15,29.12,29.12,16200.0,19.3702,19.3902,19.3702,19.3702,16200.0
2007-03-20 10:20:00,29.12,29.17,29.08,29.08,18900.0,19.3702,19.4035,19.3436,19.3436,18900.0
2007-03-20 10:30:00,29.09,29.14,29.09,29.12,11900.0,19.3503,19.3835,19.3503,19.3702,11900.0
2007-03-20 10:40:00,29.11,29.15,29.1,29.1,26100.0,19.3636,19.3902,19.3569,19.3569,26100.0
2007-03-20 10:50:00,29.1,29.15,29.1,29.12,10100.0,19.3569,19.3902,19.3569,19.3702,10100.0
2007-03-20 11:00:00,29.13,29.13,29.06,29.06,23500.0,19.3769,19.3769,19.3303,19.3303,23500.0
2007-03-20 11:10:00,29.07,29.08,29.05,29.07,18300.0,19.337,19.3436,19.3237,19.337,18300.0
2007-03-20 11:20:00,29.06,29.08,29.06,29.07,5300.0,19.3303,19.3436,19.3303,19.337,5300.0
2007-03-20 11:30:00,29.07,29.09,29.02,29.03,29300.0,19.337,19.3503,19.3037,19.3104,29300.0
2007-03-20 11:40:00,29.03,29.09,29.03,29.05,20100.0,19.3104,19.3503,19.3104,19.3237,20100.0
2007-03-20 11:50:00,29.05,29.07,29.05,29.06,17200.0,19.3237,19.337,19.3237,19.3303,17200.0
2007-03-20 12:00:00,29.06,29.14,29.05,29.14,25200.0,19.3303,19.3835,19.3237,19.3835,25200.0
2007-03-20 12:10:00,29.12,29.13,29.11,29.13,5700.0,19.3702,19.3769,19.3636,19.3769,5700.0
2007-03-20 12:20:00,29.13,29.15,29.12,29.14,26400.0,19.3769,19.3902,19.3702,19.3835,26400.0
2007-03-20 12:30:00,29.14,29.21,29.12,29.12,34100.0,19.3835,19.4301,19.3702,19.3702,34100.0
2007-03-20 12:40:00,29.11,29.12,29.06,29.06,39300.0,19.3636,19.3702,19.3303,19.3303,39300.0
2007-03-20 12:50:00,29.06,29.08,29.03,29.05,49800.0,19.3303,19.3436,19.3104,19.3237,49800.0
2007-03-20 13:00:00,29.05,29.08,29.04,29.05,40500.0,19.3237,19.3436,19.317,19.3237,40500.0
2007-03-20 13:10:00,29.05,29.05,29.01,29.02,27600.0,19.3237,19.3237,19.297,19.3037,27600.0
2007-03-20 13:20:00,29.02,29.04,29.0,29.01,22300.0,19.3037,19.317,19.2904,19.297,22300.0
2007-03-20 13:30:00,29.02,29.02,28.97,28.99,45800.0,19.3037,19.3037,19.2704,19.2837,45800.0
2007-03-20 13:40:00,29.0,29.05,28.98,29.05,9700.0,19.2904,19.3237,19.2771,19.3237,9700.0
2007-03-20 13:50:00,29.05,29.06,29.03,29.03,13600.0,19.3237,19.3303,19.3104,19.3104,13600.0
2007-03-20 14:00:00,29.04,29.05,29.02,29.05,15800.0,19.317,19.3237,19.3037,19.3237,15800.0
2007-03-20 14:10:00,29.05,29.1,29.05,29.06,15000.0,19.3237,19.3569,19.3237,19.3303,15000.0
2007-03-20 14:20:00,29.07,29.09,29.04,29.05,16400.0,19.337,19.3503,19.317,19.3237,16400.0
2007-03-20 14:30:00,29.05,29.06,29.02,29.04,10300.0,19.3237,19.3303,19.3037,19.317,10300.0
2007-03-20 14:40:00,29.04,29.04,29.0,29.01,28300.0,19.317,19.317,19.2904,19.297,28300.0
2007-03-20 14:50:00,29.01,29.09,29.01,29.07,33400.0,19.297,19.3503,19.297,19.337,33400.0
2007-03-20 15:00:00,29.07,29.08,29.04,29.07,35800.0,19.337,19.3436,19.317,19.337,35800.0
2007-03-20 15:10:00,29.08,29.1,29.06,29.08,16500.0,19.3436,19.3569,19.3303,19.3436,16500.0
2007-03-20 15:20:00,29.08,29.08,29.04,29.06,22600.0,19.3436,19.3436,19.317,19.3303,22600.0
2007-03-20 15:30:00,29.06,29.08,29.05,29.05,42100.0,19.3303,19.3436,19.3237,19.3237,42100.0
2007-03-20 15:40:00,29.06,29.07,29.04,29.06,43900.0,19.3303,19.337,19.317,19.3303,43900.0
2007-03-20 15:50:00,29.05,29.1,29.05,29.08,50600.0,19.3237,19.3569,19.3237,19.3436,50600.0
2007-03-21 09:30:00,29.03,29.16,29.0,29.01,45900.0,19.3104,19.3968,19.2904,19.297,45900.0
2007-03-21 09:40:00,29.0,29.03,28.97,29.01,30800.0,19.2904,19.3104,19.2704,19.297,30800.0
2007-03-21 09:50:00,29.02,29.09,29.02,29.03,42800.0,19.3037,19.3503,19.3037,19.3104,42800.0
2007-03-21 10:00:00,29.03,29.04,28.96,28.98,34600.0,19.3104,19.317,19.2638,19.2771,34600.0
2007-03-21 10:10:00,28.98,29.05,28.97,29.03,20400.0,19.2771,19.3237,19.2704,19.3104,20400.0
2007-03-21 10:20:00,29.04,29.08,29.02,29.06,17400.0,19.317,19.3436,19.3037,19.3303,17400.0
2007-03-21 10:30:00,29.07,29.08,29.01,29.01,25700.0,19.337,19.3436,19.297,19.297,25700.0
2007-03-21 10:40:00,29.02,29.02,29.01,29.02,7700.0,19.3037,19.3037,19.297,19.3037,7700.0
2007-03-21 10:50:00,29.02,29.06,29.01,29.06,10400.0,19.3037,19.3303,19.297,19.3303,10400.0
2007-03-21 11:00:00,29.06,29.07,29.03,29.04,11700.0,19.3303,19.337,19.3104,19.317,11700.0
2007-03-21 11:10:00,29.03,29.05,29.03,29.05,11600.0,19.3104,19.3237,19.3104,19.3237,11600.0
2007-03-21 11:20:00,29.04,29.08,29.04,29.08,14000.0,19.317,19.3436,19.317,19.3436,14000.0
2007-03-21 11:30:00,29.07,29.07,29.03,29.03,9000.0,19.337,19.337,19.3104,19.3104,9000.0
2007-03-21 11:40:00,29.03,29.04,29.0,29.01,59600.0,19.3104,19.317,19.2904,19.297,59600.0
2007-03-21 11:50:00,29.01,29.01,28.98,28.99,15900.0,19.297,19.297,19.2771,19.2837,15900.0
2007-03-21 12:00:00,29.0,29.0,28.98,28.98,11200.0,19.2904,19.2904,19.2771,19.2771,11200.0
2007-03-21 12:10:00,28.98,29.0,28.98,29.0,3600.0,19.2771,19.2904,19.2771,19.2904,3600.0
2007-03-21 12:20:00,29.0,29.01,28.99,28.99,4500.0,19.2904,19.297,19.2837,19.2837,4500.0
2007-03-21 12:30:00,29.0,29.03,28.99,29.03,15200.0,19.2904,19.3104,19.2837,19.3104,15200.0
2007-03-21 12:40:00,29.02,29.04,29.01,29.04,15700.0,19.3037,19.317,19.297,19.317,15700.0
2007-03-21 12:50:00,29.04,29.05,29.03,29.03,6100.0,19.317,19.3237,19.3104,19.3104,6100.0
2007-03-21 13:00:00,29.05,29.09,29.03,29.07,115400.0,19.3237,19.3503,19.3104,19.337,115400.0
2007-03-21 13:10:00,29.07,29.07,29.02,29.02,16300.0,19.337,19.337,19.3037,19.3037,16300.0
2007-03-21 13:20:00,29.03,29.03,28.99,29.01,15500.0,19.3104,19.3104,19.2837,19.297,15500.0
2007-03-21 13:30:00,29.0,29.01,28.98,28.99,22800.0,19.2904,19.297,19.2771,19.2837,22800.0
2007-03-21 13:40:00,28.98,29.0,28.9,28.93,63400.0,19.2771,19.2904,19.2239,19.2438,63400.0
2007-03-21 13:50:00,28.93,28.96,28.92,28.96,43200.0,19.2438,19.2638,19.2372,19.2638,43200.0
2007-03-21 14:00:00,28.95,29.04,28.94,29.03,23500.0,19.2571,19.317,19.2505,19.3104,23500.0
2007-03-21 14:10:00,29.03,29.2,29.0,29.13,85500.0,19.3104,19.4234,19.2904,19.3769,85500.0
2007-03-21 14:20:00,29.13,29.28,29.12,29.25,123500.0,19.3769,19.4766,19.3702,19.4567,123500.0
2007-03-21 14:30:00,29.25,29.32,29.19,29.23,53400.0,19.4567,19.5033,19.4168,19.4434,53400.0
2007-03-21 14:40:00,29.23,29.39,29.22,29.34,61000.0,19.4434,19.5498,19.4367,19.5166,61000.0
2007-03-21 14:50:00,29.37,29.5,29.36,29.5,70300.0,19.5365,19.623,19.5299,19.623,70300.0
2007-03-21 15:00:00,29.49,29.55,29.48,29.49,112200.0,19.6163,19.6562,19.6097,19.6163,112200.0
2007-03-21 15:10:00,29.47,29.47,29.36,29.36,97100.0,19.603,19.603,19.5299,19.5299,97100.0
2007-03-21 15:20:00,29.35,29.41,29.31,29.34,97400.0,19.5232,19.5631,19.4966,19.5166,97400.0
2007-03-21 15:30:00,29.35,29.45,29.32,29.42,92700.0,19.5232,19.5897,19.5033,19.5698,92700.0
2007-03-21 15:40:00,29.43,29.51,29.43,29.5,104200.0,19.5764,19.6296,19.5764,19.623,104200.0
2007-03-21 15:50:00,29.48,29.48,29.38,29.41,143900.0,19.6097,19.6097,19.5432,19.5631,143900.0
2007-03-22 09:30:00,29.59,29.62,29.47,29.62,220500.0,19.6829,19.7028,19.603,19.7028,220500.0
2007-03-22 09:40:00,29.63,29.66,29.55,29.59,61100.0,19.7095,19.7294,19.6562,19.6829,61100.0
2007-03-22 09:50:00,29.58,29.59,29.45,29.52,65500.0,19.6762,19.6829,19.5897,19.6363,65500.0
2007-03-22 10:00:00,29.47,29.5,29.42,29.44,54300.0,19.603,19.623,19.5698,19.5831,54300.0
2007-03-22 10:10:00,29.44,29.5,29.35,29.35,85500.0,19.5831,19.623,19.5232,19.5232,85500.0
2007-03-22 10:20:00,29.36,29.39,29.3,29.32,31500.0,19.5299,19.5498,19.49,19.5033,31500.0
2007-03-22 10:30:00,29.31,29.35,29.29,29.33,43600.0,19.4966,19.5232,19.4833,19.5099,43600.0
2007-03-22 10:40:00,29.32,29.45,29.32,29.42,275200.0,19.5033,19.5897,19.5033,19.5698,275200.0
2007-03-22 10:50:00,29.42,29.47,29.4,29.45,52200.0,19.5698,19.603,19.5565,19.5897,52200.0
2007-03-22 11:00:00,29.45,29.46,29.43,29.45,29200.0,19.5897,19.5964,19.5764,19.5897,29200.0
2007-03-22 11:10:00,29.45,29.48,29.44,29.46,13600.0,19.5897,19.6097,19.5831,19.5964,13600.0
2007-03-22 11:20:00,29.47,29.53,29.46,29.51,14100.0,19.603,19.6429,19.5964,19.6296,14100.0
2007-03-22 11:30:00,29.51,29.53,29.49,29.52,19300.0,19.6296,19.6429,19.6163,19.6363,19300.0
2007-03-22 11:40:00,29.51,29.52,29.49,29.5,16100.0,19.6296,19.6363,19.6163,19.623,16100.0
2007-03-22 11:50:00,29.5,29.56,29.49,29.56,31200.0,19.623,19.6629,19.6163,19.6629,31200.0
2007-03-22 12:00:00,29.55,29.57,29.54,29.57,13300.0,19.6562,19.6696,19.6496,19.6696,13300.0
2007-03-22 12:10:00,29.57,29.62,29.56,29.6,46600.0,19.6696,19.7028,19.6629,19.6895,46600.0
2007-03-22 12:20:00,29.6,29.61,29.59,29.6,18500.0,19.6895,19.6962,19.6829,19.6895,18500.0
2007-03-22 12:30:00,29.6,29.61,29.59,29.6,46100.0,19.6895,19.6962,19.6829,19.6895,46100.0
2007-03-22 12:40:00,29.59,29.59,29.55,29.55,34200.0,19.6829,19.6829,19.6562,19.6562,34200.0
2007-03-22 12:50:00,29.54,29.56,29.54,29.55,31800.0,19.6496,19.6629,19.6496,19.6562,31800.0
2007-03-22 13:00:00,29.55,29.56,29.54,29.55,20400.0,19.6562,19.6629,19.6496,19.6562,20400.0
2007-03-22 13:10:00,29.56,29.57,29.55,29.56,14500.0,19.6629,19.6696,19.6562,19.6629,14500.0
2007-03-22 13:20:00,29.56,29.59,29.55,29.59,16100.0,19.6629,19.6829,19.6562,19.6829,16100.0
2007-03-22 13:30:00,29.57,29.58,29.5,29.51,29600.0,19.6696,19.6762,19.623,19.6296,29600.0
2007-03-22 13:40:00,29.51,29.56,29.49,29.55,19000.0,19.6296,19.6629,19.6163,19.6562,19000.0
2007-03-22 13:50:00,29.55,29.57,29.55,29.56,11500.0,19.6562,19.6696,19.6562,19.6629,11500.0
2007-03-22 14:00:00,29.57,29.6,29.56,29.59,23800.0,19.6696,19.6895,19.6629,19.6829,23800.0
2007-03-22 14:10:00,29.59,29.59,29.58,29.58,10900.0,19.6829,19.6829,19.6762,19.6762,10900.0
2007-03-22 14:20:00,29.58,29.58,29.53,29.53,22000.0,19.6762,19.6762,19.6429,19.6429,22000.0
2007-03-22 14:30:00,29.53,29.54,29.51,29.52,35200.0,19.6429,19.6496,19.6296,19.6363,35200.0
2007-03-22 14:40:00,29.53,29.59,29.53,29.59,164400.0,19.6429,19.6829,19.6429,19.6829,164400.0
2007-03-22 14:50:00,29.59,29.61,29.59,29.61,50300.0,19.6829,19.6962,19.6829,19.6962,50300.0
2007-03-22 15:00:00,29.6,29.61,29.55,29.56,29100.0,19.6895,19.6962,19.6562,19.6629,29100.0
2007-03-22 15:10:00,29.56,29.57,29.55,29.57,31100.0,19.6629,19.6696,19.6562,19.6696,31100.0
2007-03-22 15:20:00,29.56,29.58,29.55,29.57,72300.0,19.6629,19.6762,19.6562,19.6696,72300.0
2007-03-22 15:30:00,29.58,29.6,29.57,29.59,208500.0,19.6762,19.6895,19.6696,19.6829,208500.0
2007-03-22 15:40:00,29.6,29.68,29.59,29.61,163700.0,19.6895,19.7427,19.6829,19.6962,163700.0
2007-03-22 15:50:00,29.61,29.65,29.57,29.61,69200.0,19.6962,19.7228,19.6696,19.6962,69200.0
2007-03-23 09:30:00,29.61,29.81,29.57,29.77,81800.0,19.6962,19.8292,19.6696,19.8026,81800.0
2007-03-23 09:40:00,29.77,29.77,29.59,29.67,77800.0,19.8026,19.8026,19.6829,19.7361,77800.0
2007-03-23 09:50:00,29.68,29.73,29.64,29.73,29400.0,19.7427,19.776,19.7161,19.776,29400.0
2007-03-23 10:00:00,29.73,29.95,29.73,29.89,68600.0,19.776,19.9223,19.776,19.8824,68600.0
2007-03-23 10:10:00,29.89,29.9,29.8,29.8,26400.0,19.8824,19.8891,19.8225,19.8225,26400.0
2007-03-23 10:20:00,29.82,29.82,29.75,29.81,131200.0,19.8358,19.8358,19.7893,19.8292,131200.0
2007-03-23 10:30:00,29.81,29.81,29.76,29.8,92900.0,19.8292,19.8292,19.7959,19.8225,92900.0
2007-03-23 10:40:00,29.81,29.84,29.73,29.8,297200.0,19.8292,19.8492,19.776,19.8225,297200.0
2007-03-23 10:50:00,29.79,29.89,29.79,29.89,43100.0,19.8159,19.8824,19.8159,19.8824,43100.0
2007-03-23 11:00:00,29.88,29.9,29.88,29.89,20900.0,19.8758,19.8891,19.8758,19.8824,20900.0
2007-03-23 11:10:00,29.89,29.91,29.88,29.9,30200.0,19.8824,19.8957,19.8758,19.8891,30200.0
2007-03-23 11:20:00,29.91,29.95,29.9,29.93,53300.0,19.8957,19.9223,19.8891,19.909,53300.0
2007-03-23 11:30:00,29.93,29.94,29.92,29.92,28000.0,19.909,19.9157,19.9024,19.9024,28000.0
2007-03-23 11:40:00,29.93,29.93,29.88,29.9,25800.0,19.909,19.909,19.8758,19.8891,25800.0
2007-03-23 11:50:00,29.9,29.9,29.88,29.9,17900.0,19.8891,19.8891,19.8758,19.8891,17900.0
2007-03-23 12:00:00,29.9,29.9,29.89,29.9,36000.0,19.8891,19.8891,19.8824,19.8891,36000.0
2007-03-23 12:10:00,29.89,29.93,29.89,29.92,63000.0,19.8824,19.909,19.8824,19.9024,63000.0
2007-03-23 12:20:00,29.92,29.93,29.91,29.92,53500.0,19.9024,19.909,19.8957,19.9024,53500.0
2007-03-23 12:30:00,29.92,29.92,29.87,29.88,26200.0,19.9024,19.9024,19.8691,19.8758,26200.0
2007-03-23 12:40:00,29.88,29.89,29.87,29.87,15900.0,19.8758,19.8824,19.8691,19.8691,15900.0
2007-03-23 12:50:00,29.86,29.91,29.86,29.89,50900.0,19.8625,19.8957,19.8625,19.8824,50900.0
2007-03-23 13:00:00,29.89,29.89,29.85,29.86,66500.0,19.8824,19.8824,19.8558,19.8625,66500.0
2007-03-23 13:10:00,29.87,29.87,29.83,29.83,49300.0,19.8691,19.8691,19.8425,19.8425,49300.0
2007-03-23 13:20:00,29.84,29.86,29.83,29.85,79900.0,19.8492,19.8625,19.8425,19.8558,79900.0
2007-03-23 13:30:00,29.85,29.9,29.84,29.87,60200.0,19.8558,19.8891,19.8492,19.8691,60200.0
2007-03-23 13:40:00,29.87,29.88,29.82,29.84,331600.0,19.8691,19.8758,19.8358,19.8492,331600.0
2007-03-23 13:50:00,29.85,29.89,29.81,29.83,130700.0,19.8558,19.8824,19.8292,19.8425,130700.0
2007-03-23 14:00:00,29.83,29.86,29.79,29.83,61800.0,19.8425,19.8625,19.8159,19.8425,61800.0
2007-03-23 14:10:00,29.84,29.85,29.81,29.82,37700.0,19.8492,19.8558,19.8292,19.8358,37700.0
2007-03-23 14:20:00,29.83,29.93,29.79,29.89,88500.0,19.8425,19.909,19.8159,19.8824,88500.0
2007-03-23 14:30:00,29.9,29.91,29.87,29.9,26700.0,19.8891,19.8957,19.8691,19.8891,26700.0
2007-03-23 14:40:00,29.89,29.91,29.89,29.91,21100.0,19.8824,19.8957,19.8824,19.8957,21100.0
2007-03-23 14:50:00,29.91,29.93,29.9,29.93,24300.0,19.8957,19.909,19.8891,19.909,24300.0
2007-03-23 15:00:00,29.93,29.94,29.91,29.92,40500.0,19.909,19.9157,19.8957,19.9024,40500.0
2007-03-23 15:10:00,29.93,29.95,29.91,29.94,62800.0,19.909,19.9223,19.8957,19.9157,62800.0
2007-03-23 15:20:00,29.94,29.94,29.92,29.94,51500.0,19.9157,19.9157,19.9024,19.9157,51500.0
2007-03-23 15:30:00,29.94,29.94,29.91,29.93,53700.0,19.9157,19.9157,19.8957,19.909,53700.0
2007-03-23 15:40:00,29.93,29.95,29.91,29.92,99000.0,19.909,19.9223,19.8957,19.9024,99000.0
2007-03-23 15:50:00,29.92,29.93,29.9,29.92,112200.0,19.9024,19.909,19.8891,19.9024,112200.0
2007-03-26 09:30:00,29.79,29.84,29.7,29.8,70600.0,19.8159,19.8492,19.756,19.8225,70600.0
2007-03-26 09:40:00,29.83,29.84,29.77,29.81,33400.0,19.8425,19.8492,19.8026,19.8292,33400.0
2007-03-26 09:50:00,29.82,29.89,29.8,29.86,17600.0,19.8358,19.8824,19.8225,19.8625,17600.0
2007-03-26 10:00:00,29.86,29.86,29.56,29.61,118300.0,19.8625,19.8625,19.6629,19.6962,118300.0
2007-03-26 10:10:00,29.59,29.71,29.59,29.62,38500.0,19.6829,19.7627,19.6829,19.7028,38500.0
2007-03-26 10:20:00,29.63,29.64,29.46,29.5,107100.0,19.7095,19.7161,19.5964,19.623,107100.0
2007-03-26 10:30:00,29.49,29.59,29.49,29.58,60400.0,19.6163,19.6829,19.6163,19.6762,60400.0
2007-03-26 10:40:00,29.58,29.65,29.57,29.65,40500.0,19.6762,19.7228,19.6696,19.7228,40500.0
2007-03-26 10:50:00,29.64,29.68,29.62,29.67,40800.0,19.7161,19.7427,19.7028,19.7361,40800.0
2007-03-26 11:00:00,29.66,29.68,29.55,29.56,44900.0,19.7294,19.7427,19.6562,19.6629,44900.0
2007-03-26 11:10:00,29.56,29.62,29.52,29.62,113800.0,19.6629,19.7028,19.6363,19.7028,113800.0
2007-03-26 11:20:00,29.62,29.69,29.56,29.57,31800.0,19.7028,19.7494,19.6629,19.6696,31800.0
2007-03-26 11:30:00,29.57,29.63,29.56,29.62,31300.0,19.6696,19.7095,19.6629,19.7028,31300.0
2007-03-26 11:40:00,29.63,29.64,29.57,29.58,16800.0,19.7095,19.7161,19.6696,19.6762,16800.0
2007-03-26 11:50:00,29.57,29.58,29.55,29.57,12600.0,19.6696,19.6762,19.6562,19.6696,12600.0
2007-03-26 12:00:00,29.59,29.6,29.55,29.57,47000.0,19.6829,19.6895,19.6562,19.6696,47000.0
2007-03-26 12:10:00,29.57,29.65,29.55,29.64,34600.0,19.6696,19.7228,19.6562,19.7161,34600.0
2007-03-26 12:20:00,29.65,29.67,29.61,29.61,23500.0,19.7228,19.7361,19.6962,19.6962,23500.0
2007-03-26 12:30:00,29.61,29.62,29.6,29.6,13000.0,19.6962,19.7028,19.6895,19.6895,13000.0
2007-03-26 12:40:00,29.6,29.61,29.6,29.61,11100.0,19.6895,19.6962,19.6895,19.6962,11100.0
2007-03-26 12:50:00,29.61,29.62,29.6,29.6,8200.0,19.6962,19.7028,19.6895,19.6895,8200.0
2007-03-26 13:00:00,29.6,29.62,29.6,29.61,9200.0,19.6895,19.7028,19.6895,19.6962,9200.0
2007-03-26 13:10:00,29.61,29.62,29.6,29.6,5700.0,19.6962,19.7028,19.6895,19.6895,5700.0
2007-03-26 13:20:00,29.6,29.62,29.6,29.61,9800.0,19.6895,19.7028,19.6895,19.6962,9800.0
2007-03-26 13:30:00,29.6,29.65,29.6,29.61,16600.0,19.6895,19.7228,19.6895,19.6962,16600.0
2007-03-26 13:40:00,29.62,29.63,29.6,29.6,18800.0,19.7028,19.7095,19.6895,19.6895,18800.0
2007-03-26 13:50:00,29.6,29.63,29.58,29.59,12000.0,19.6895,19.7095,19.6762,19.6829,12000.0
2007-03-26 14:00:00,29.6,29.65,29.6,29.63,36900.0,19.6895,19.7228,19.6895,19.7095,36900.0
2007-03-26 14:10:00,29.63,29.65,29.62,29.63,16000.0,19.7095,19.7228,19.7028,19.7095,16000.0
2007-03-26 14:20:00,29.63,29.65,29.61,29.63,9800.0,19.7095,19.7228,19.6962,19.7095,9800.0
2007-03-26 14:30:00,29.62,29.64,29.61,29.62,14600.0,19.7028,19.7161,19.6962,19.7028,14600.0
2007-03-26 14:40:00,29.62,29.65,29.61,29.63,14600.0,19.7028,19.7228,19.6962,19.7095,14600.0
2007-03-26 14:50:00,29.64,29.65,29.63,29.63,11300.0,19.7161,19.7228,19.7095,19.7095,11300.0
2007-03-26 15:00:00,29.63,29.66,29.6,29.66,96200.0,19.7095,19.7294,19.6895,19.7294,96200.0
2007-03-26 15:10:00,29.65,29.67,29.63,29.65,51800.0,19.7228,19.7361,19.7095,19.7228,51800.0
2007-03-26 15:20:00,29.66,29.69,29.63,29.68,95700.0,19.7294,19.7494,19.7095,19.7427,95700.0
2007-03-26 15:30:00,29.69,29.74,29.67,29.73,59400.0,19.7494,19.7826,19.7361,19.776,59400.0
2007-03-26 15:40:00,29.72,29.81,29.71,29.8,90300.0,19.7693,19.8292,19.7627,19.8225,90300.0
2007-03-26 15:50:00,29.8,29.82,29.76,29.79,100200.0,19.8225,19.8358,19.7959,19.8159,100200.0
2007-03-27 09:30:00,29.6,29.76,29.44,29.46,95200.0,19.6895,19.7959,19.5831,19.5964,95200.0
2007-03-27 09:40:00,29.47,29.53,29.45,29.5,36400.0,19.603,19.6429,19.5897,19.623,36400.0
2007-03-27 09:50:00,29.51,29.51,29.43,29.43,37000.0,19.6296,19.6296,19.5764,19.5764,37000.0
2007-03-27 10:00:00,29.44,29.47,29.39,29.4,100200.0,19.5831,19.603,19.5498,19.5565,100200.0
2007-03-27 10:10:00,29.39,29.46,29.36,29.45,45900.0,19.5498,19.5964,19.5299,19.5897,45900.0
2007-03-27 10:20:00,29.45,29.45,29.39,29.4,39300.0,19.5897,19.5897,19.5498,19.5565,39300.0
2007-03-27 10:30:00,29.39,29.41,29.38,29.4,39200.0,19.5498,19.5631,19.5432,19.5565,39200.0
2007-03-27 10:40:00,29.4,29.4,29.35,29.35,50100.0,19.5565,19.5565,19.5232,19.5232,50100.0
2007-03-27 10:50:00,29.36,29.36,29.32,29.34,44900.0,19.5299,19.5299,19.5033,19.5166,44900.0
2007-03-27 11:00:00,29.34,29.36,29.32,29.35,41900.0,19.5166,19.5299,19.5033,19.5232,41900.0
2007-03-27 11:10:00,29.34,29.35,29.34,29.34,26600.0,19.5166,19.5232,19.5166,19.5166,26600.0
2007-03-27 11:20:00,29.34,29.35,29.25,29.25,47600.0,19.5166,19.5232,19.4567,19.4567,47600.0
2007-03-27 11:30:00,29.26,29.29,29.24,29.29,37500.0,19.4633,19.4833,19.45,19.4833,37500.0
2007-03-27 11:40:00,29.3,29.3,29.26,29.27,23400.0,19.49,19.49,19.4633,19.47,23400.0
2007-03-27 11:50:00,29.26,29.27,29.25,29.26,32700.0,19.4633,19.47,19.4567,19.4633,32700.0
2007-03-27 12:00:00,29.27,29.27,29.2,29.22,46300.0,19.47,19.47,19.4234,19.4367,46300.0
2007-03-27 12:10:00,29.22,29.22,29.21,29.22,24800.0,19.4367,19.4367,19.4301,19.4367,24800.0
2007-03-27 12:20:00,29.21,29.22,29.2,29.21,38300.0,19.4301,19.4367,19.4234,19.4301,38300.0
2007-03-27 12:30:00,29.21,29.23,29.2,29.23,19300.0,19.4301,19.4434,19.4234,19.4434,19300.0
2007-03-27 12:40:00,29.22,29.23,29.22,29.23,34400.0,19.4367,19.4434,19.4367,19.4434,34400.0
2007-03-27 12:50:00,29.23,29.23,29.21,29.23,25600.0,19.4434,19.4434,19.4301,19.4434,25600.0
2007-03-27 13:00:00,29.23,29.23,29.21,29.22,22900.0,19.4434,19.4434,19.4301,19.4367,22900.0
2007-03-27 13:10:00,29.23,29.23,29.19,29.2,50100.0,19.4434,19.4434,19.4168,19.4234,50100.0
2007-03-27 13:20:00,29.2,29.2,29.15,29.15,28100.0,19.4234,19.4234,19.3902,19.3902,28100.0
2007-03-27 13:30:00,29.15,29.2,29.14,29.19,49000.0,19.3902,19.4234,19.3835,19.4168,49000.0
2007-03-27 13:40:00,29.19,29.22,29.18,29.22,47800.0,19.4168,19.4367,19.4101,19.4367,47800.0
2007-03-27 13:50:00,29.23,29.25,29.22,29.23,35100.0,19.4434,19.4567,19.4367,19.4434,35100.0
2007-03-27 14:00:00,29.23,29.23,29.17,29.17,63700.0,19.4434,19.4434,19.4035,19.4035,63700.0
2007-03-27 14:10:00,29.18,29.18,29.16,29.18,24100.0,19.4101,19.4101,19.3968,19.4101,24100.0
2007-03-27 14:20:00,29.18,29.18,29.13,29.13,32900.0,19.4101,19.4101,19.3769,19.3769,32900.0
2007-03-27 14:30:00,29.13,29.16,29.12,29.16,49700.0,19.3769,19.3968,19.3702,19.3968,49700.0
2007-03-27 14:40:00,29.16,29.16,29.12,29.14,39900.0,19.3968,19.3968,19.3702,19.3835,39900.0
2007-03-27 14:50:00,29.14,29.22,29.13,29.21,56000.0,19.3835,19.4367,19.3769,19.4301,56000.0
2007-03-27 15:00:00,29.21,29.22,29.18,29.22,59000.0,19.4301,19.4367,19.4101,19.4367,59000.0
2007-03-27 15:10:00,29.22,29.22,29.17,29.19,42100.0,19.4367,19.4367,19.4035,19.4168,42100.0
2007-03-27 15:20:00,29.18,29.19,29.15,29.16,41700.0,19.4101,19.4168,19.3902,19.3968,41700.0
2007-03-27 15:30:00,29.15,29.2,29.15,29.2,44200.0,19.3902,19.4234,19.3902,19.4234,44200.0
2007-03-27 15:40:00,29.19,29.2,29.11,29.12,94000.0,19.4168,19.4234,19.3636,19.3702,94000.0
2007-03-27 15:50:00,29.12,29.14,29.11,29.12,74200.0,19.3702,19.3835,19.3636,19.3702,74200.0
2007-03-28 09:30:00,29.13,29.24,29.1,29.15,529200.0,19.3769,19.45,19.3569,19.3902,529200.0
2007-03-28 09:40:00,29.15,29.21,29.08,29.2,145700.0,19.3902,19.4301,19.3436,19.4234,145700.0
2007-03-28 09:50:00,29.21,29.33,29.2,29.28,35400.0,19.4301,19.5099,19.4234,19.4766,35400.0
2007-03-28 10:00:00,29.27,29.32,29.27,29.3,65500.0,19.47,19.5033,19.47,19.49,65500.0
2007-03-28 10:10:00,29.3,29.3,29.23,29.24,48800.0,19.49,19.49,19.4434,19.45,48800.0
2007-03-28 10:20:00,29.24,29.25,29.13,29.15,519100.0,19.45,19.4567,19.3769,19.3902,519100.0
2007-03-28 10:30:00,29.15,29.22,29.11,29.22,373100.0,19.3902,19.4367,19.3636,19.4367,373100.0
2007-03-28 10:40:00,29.22,29.22,29.1,29.11,170300.0,19.4367,19.4367,19.3569,19.3636,170300.0
2007-03-28 10:50:00,29.12,29.16,29.1,29.15,197100.0,19.3702,19.3968,19.3569,19.3902,197100.0
2007-03-28 11:00:00,29.15,29.16,29.1,29.13,32500.0,19.3902,19.3968,19.3569,19.3769,32500.0
2007-03-28 11:10:00,29.12,29.13,29.1,29.1,28400.0,19.3702,19.3769,19.3569,19.3569,28400.0
2007-03-28 11:20:00,29.1,29.11,28.94,28.95,98600.0,19.3569,19.3636,19.2505,19.2571,98600.0
2007-03-28 11:30:00,28.94,29.0,28.94,28.99,174000.0,19.2505,19.2904,19.2505,19.2837,174000.0
2007-03-28 11:40:00,28.98,29.0,28.97,28.98,91000.0,19.2771,19.2904,19.2704,19.2771,91000.0
2007-03-28 11:50:00,28.98,29.0,28.95,28.96,41300.0,19.2771,19.2904,19.2571,19.2638,41300.0
2007-03-28 12:00:00,28.97,29.15,28.96,29.1,82800.0,19.2704,19.3902,19.2638,19.3569,82800.0
2007-03-28 12:10:00,29.1,29.2,29.08,29.2,40100.0,19.3569,19.4234,19.3436,19.4234,40100.0
2007-03-28 12:20:00,29.2,29.23,29.16,29.2,54200.0,19.4234,19.4434,19.3968,19.4234,54200.0
2007-03-28 12:30:00,29.2,29.21,29.19,29.2,46800.0,19.4234,19.4301,19.4168,19.4234,46800.0
2007-03-28 12:40:00,29.21,29.21,29.19,29.2,42200.0,19.4301,19.4301,19.4168,19.4234,42200.0
2007-03-28 12:50:00,29.19,29.21,29.11,29.2,115800.0,19.4168,19.4301,19.3636,19.4234,115800.0
2007-03-28 13:00:00,29.2,29.22,29.15,29.19,77100.0,19.4234,19.4367,19.3902,19.4168,77100.0
2007-03-28 13:10:00,29.19,29.27,29.08,29.27,165000.0,19.4168,19.47,19.3436,19.47,165000.0
2007-03-28 13:20:00,29.26,29.33,29.22,29.27,168400.0,19.4633,19.5099,19.4367,19.47,168400.0
2007-03-28 13:30:00,29.27,29.27,29.23,29.26,49300.0,19.47,19.47,19.4434,19.4633,49300.0
2007-03-28 13:40:00,29.25,29.26,29.18,29.26,94400.0,19.4567,19.4633,19.4101,19.4633,94400.0
2007-03-28 13:50:00,29.26,29.28,29.24,29.26,73900.0,19.4633,19.4766,19.45,19.4633,73900.0
2007-03-28 14:00:00,29.27,29.37,29.27,29.33,204400.0,19.47,19.5365,19.47,19.5099,204400.0
2007-03-28 14:10:00,29.33,29.35,29.23,29.32,122400.0,19.5099,19.5232,19.4434,19.5033,122400.0
2007-03-28 14:20:00,29.31,29.42,29.29,29.39,197900.0,19.4966,19.5698,19.4833,19.5498,197900.0
2007-03-28 14:30:00,29.4,29.52,29.35,29.48,173800.0,19.5565,19.6363,19.5232,19.6097,173800.0
2007-03-28 14:40:00,29.47,29.47,29.4,29.41,262400.0,19.603,19.603,19.5565,19.5631,262400.0
2007-03-28 14:50:00,29.4,29.45,29.37,29.38,71800.0,19.5565,19.5897,19.5365,19.5432,71800.0
2007-03-28 15:00:00,29.37,29.52,29.37,29.49,103500.0,19.5365,19.6363,19.5365,19.6163,103500.0
2007-03-28 15:10:00,29.5,29.54,29.38,29.38,98900.0,19.623,19.6496,19.5432,19.5432,98900.0
2007-03-28 15:20:00,29.38,29.39,29.31,29.36,71800.0,19.5432,19.5498,19.4966,19.5299,71800.0
2007-03-28 15:30:00,29.36,29.36,29.26,29.26,76600.0,19.5299,19.5299,19.4633,19.4633,76600.0
2007-03-28 15:40:00,29.26,29.27,29.21,29.26,80600.0,19.4633,19.47,19.4301,19.4633,80600.0
2007-03-28 15:50:00,29.25,29.28,29.21,29.25,124800.0,19.4567,19.4766,19.4301,19.4567,124800.0
2007-03-29 09:30:00,29.5,29.53,29.31,29.38,38300.0,19.623,19.6429,19.4966,19.5432,38300.0
2007-03-29 09:40:00,29.36,29.47,29.36,29.43,14600.0,19.5299,19.603,19.5299,19.5764,14600.0
2007-03-29 09:50:00,29.44,29.44,29.35,29.38,15900.0,19.5831,19.5831,19.5232,19.5432,15900.0
2007-03-29 10:00:00,29.38,29.44,29.35,29.4,21700.0,19.5432,19.5831,19.5232,19.5565,21700.0
2007-03-29 10:10:00,29.39,29.47,29.39,29.47,24500.0,19.5498,19.603,19.5498,19.603,24500.0
2007-03-29 10:20:00,29.45,29.55,29.42,29.43,54500.0,19.5897,19.6562,19.5698,19.5764,54500.0
2007-03-29 10:30:00,29.43,29.52,29.39,29.5,35900.0,19.5764,19.6363,19.5498,19.623,35900.0
2007-03-29 10:40:00,29.5,29.5,29.41,29.46,43200.0,19.623,19.623,19.5631,19.5964,43200.0
2007-03-29 10:50:00,29.46,29.48,29.45,29.46,15400.0,19.5964,19.6097,19.5897,19.5964,15400.0
2007-03-29 11:00:00,29.46,29.51,29.46,29.47,36300.0,19.5964,19.6296,19.5964,19.603,36300.0
2007-03-29 11:10:00,29.46,29.51,29.44,29.48,137100.0,19.5964,19.6296,19.5831,19.6097,137100.0
2007-03-29 11:20:00,29.47,29.5,29.45,29.45,53100.0,19.603,19.623,19.5897,19.5897,53100.0
2007-03-29 11:30:00,29.46,29.49,29.45,29.45,16100.0,19.5964,19.6163,19.5897,19.5897,16100.0
2007-03-29 11:40:00,29.45,29.52,29.37,29.38,32000.0,19.5897,19.6363,19.5365,19.5432,32000.0
2007-03-29 11:50:00,29.38,29.41,29.31,29.4,114100.0,19.5432,19.5631,19.4966,19.5565,114100.0
2007-03-29 12:00:00,29.4,29.48,29.4,29.48,25800.0,19.5565,19.6097,19.5565,19.6097,25800.0
2007-03-29 12:10:00,29.47,29.51,29.45,29.5,43400.0,19.603,19.6296,19.5897,19.623,43400.0
2007-03-29 12:20:00,29.5,29.53,29.48,29.48,33700.0,19.623,19.6429,19.6097,19.6097,33700.0
2007-03-29 12:30:00,29.49,29.49,29.43,29.48,35800.0,19.6163,19.6163,19.5764,19.6097,35800.0
2007-03-29 12:40:00,29.48,29.57,29.48,29.57,73300.0,19.6097,19.6696,19.6097,19.6696,73300.0
2007-03-29 12:50:00,29.57,29.59,29.53,29.58,34000.0,19.6696,19.6829,19.6429,19.6762,34000.0
2007-03-29 13:00:00,29.58,29.58,29.52,29.55,32900.0,19.6762,19.6762,19.6363,19.6562,32900.0
2007-03-29 13:10:00,29.55,29.59,29.51,29.51,54700.0,19.6562,19.6829,19.6296,19.6296,54700.0
2007-03-29 13:20:00,29.51,29.55,29.48,29.52,40600.0,19.6296,19.6562,19.6097,19.6363,40600.0
2007-03-29 13:30:00,29.52,29.59,29.5,29.55,55100.0,19.6363,19.6829,19.623,19.6562,55100.0
2007-03-29 13:40:00,29.55,29.55,29.47,29.5,45200.0,19.6562,19.6562,19.603,19.623,45200.0
2007-03-29 13:50:00,29.5,29.51,29.38,29.38,21500.0,19.623,19.6296,19.5432,19.5432,21500.0
2007-03-29 14:00:00,29.38,29.42,29.31,29.35,97000.0,19.5432,19.5698,19.4966,19.5232,97000.0
2007-03-29 14:10:00,29.34,29.36,29.29,29.34,22100.0,19.5166,19.5299,19.4833,19.5166,22100.0
2007-03-29 14:20:00,29.35,29.4,29.34,29.4,37900.0,19.5232,19.5565,19.5166,19.5565,37900.0
2007-03-29 14:30:00,29.39,29.39,29.32,29.36,36800.0,19.5498,19.5498,19.5033,19.5299,36800.0
2007-03-29 14:40:00,29.37,29.43,29.37,29.38,20600.0,19.5365,19.5764,19.5365,19.5432,20600.0
2007-03-29 14:50:00,29.39,29.4,29.34,29.36,34600.0,19.5498,19.5565,19.5166,19.5299,34600.0
2007-03-29 15:00:00,29.36,29.38,29.34,29.37,41100.0,19.5299,19.5432,19.5166,19.5365,41100.0
2007-03-29 15:10:00,29.37,29.47,29.37,29.42,50000.0,19.5365,19.603,19.5365,19.5698,50000.0
2007-03-29 15:20:00,29.43,29.47,29.42,29.47,65700.0,19.5764,19.603,19.5698,19.603,65700.0
2007-03-29 15:30:00,29.47,29.5,29.46,29.47,49500.0,19.603,19.623,19.5964,19.603,49500.0
2007-03-29 15:40:00,29.48,29.52,29.45,29.52,62200.0,19.6097,19.6363,19.5897,19.6363,62200.0
2007-03-29 15:50:00,29.51,29.52,29.47,29.48,126500.0,19.6296,19.6363,19.603,19.6097,126500.0
2007-03-30 09:30:00,29.5,29.5,29.37,29.4,22100.0,19.623,19.623,19.5365,19.5565,22100.0
2007-03-30 09:40:00,29.4,29.6,29.39,29.45,36200.0,19.5565,19.6895,19.5498,19.5897,36200.0
2007-03-30 09:50:00,29.46,29.52,29.4,29.44,17000.0,19.5964,19.6363,19.5565,19.5831,17000.0
2007-03-30 10:00:00,29.46,29.49,29.39,29.42,44100.0,19.5964,19.6163,19.5498,19.5698,44100.0
2007-03-30 10:10:00,29.43,29.5,29.36,29.42,38400.0,19.5764,19.623,19.5299,19.5698,38400.0
2007-03-30 10:20:00,29.42,29.42,29.36,29.36,20100.0,19.5698,19.5698,19.5299,19.5299,20100.0
2007-03-30 10:30:00,29.36,29.36,29.31,29.34,41200.0,19.5299,19.5299,19.4966,19.5166,41200.0
2007-03-30 10:40:00,29.34,29.37,29.31,29.32,31400.0,19.5166,19.5365,19.4966,19.5033,31400.0
2007-03-30 10:50:00,29.33,29.39,29.32,29.37,17000.0,19.5099,19.5498,19.5033,19.5365,17000.0
2007-03-30 11:00:00,29.37,29.42,29.36,29.41,49200.0,19.5365,19.5698,19.5299,19.5631,49200.0
2007-03-30 11:10:00,29.41,29.44,29.41,29.41,35900.0,19.5631,19.5831,19.5631,19.5631,35900.0
2007-03-30 11:20:00,29.41,29.42,29.26,29.26,67300.0,19.5631,19.5698,19.4633,19.4633,67300.0
2007-03-30 11:30:00,29.27,29.34,29.27,29.32,69900.0,19.47,19.5166,19.47,19.5033,69900.0
2007-03-30 11:40:00,29.33,29.33,29.04,29.14,195400.0,19.5099,19.5099,19.317,19.3835,195400.0
2007-03-30 11:50:00,29.14,29.41,29.14,29.35,158100.0,19.3835,19.5631,19.3835,19.5232,158100.0
2007-03-30 12:00:00,29.36,29.37,29.25,29.35,65700.0,19.5299,19.5365,19.4567,19.5232,65700.0
2007-03-30 12:10:00,29.34,29.39,29.33,29.37,38500.0,19.5166,19.5498,19.5099,19.5365,38500.0
2007-03-30 12:20:00,29.37,29.37,29.27,29.32,26000.0,19.5365,19.5365,19.47,19.5033,26000.0
2007-03-30 12:30:00,29.31,29.38,29.31,29.35,9900.0,19.4966,19.5432,19.4966,19.5232,9900.0
2007-03-30 12:40:00,29.34,29.34,29.26,29.29,22900.0,19.5166,19.5166,19.4633,19.4833,22900.0
2007-03-30 12:50:00,29.28,29.29,29.24,29.25,30500.0,19.4766,19.4833,19.45,19.4567,30500.0
2007-03-30 13:00:00,29.25,29.35,29.24,29.33,36700.0,19.4567,19.5232,19.45,19.5099,36700.0
2007-03-30 13:10:00,29.33,29.38,29.28,29.36,43000.0,19.5099,19.5432,19.4766,19.5299,43000.0
2007-03-30 13:20:00,29.36,29.37,29.28,29.28,46700.0,19.5299,19.5365,19.4766,19.4766,46700.0
2007-03-30 13:30:00,29.29,29.3,29.25,29.27,39500.0,19.4833,19.49,19.4567,19.47,39500.0
2007-03-30 13:40:00,29.27,29.27,29.21,29.24,87600.0,19.47,19.47,19.4301,19.45,87600.0
2007-03-30 13:50:00,29.23,29.29,29.2,29.22,91400.0,19.4434,19.4833,19.4234,19.4367,91400.0
2007-03-30 14:00:00,29.21,29.26,29.21,29.26,24200.0,19.4301,19.4633,19.4301,19.4633,24200.0
2007-03-30 14:10:00,29.25,29.25,29.18,29.24,56900.0,19.4567,19.4567,19.4101,19.45,56900.0
2007-03-30 14:20:00,29.25,29.26,29.18,29.24,52800.0,19.4567,19.4633,19.4101,19.45,52800.0
2007-03-30 14:30:00,29.26,29.32,29.24,29.32,21400.0,19.4633,19.5033,19.45,19.5033,21400.0
2007-03-30 14:40:00,29.31,29.32,29.23,29.28,40500.0,19.4966,19.5033,19.4434,19.4766,40500.0
2007-03-30 14:50:00,29.28,29.31,29.25,29.27,39000.0,19.4766,19.4966,19.4567,19.47,39000.0
2007-03-30 15:00:00,29.27,29.3,29.27,29.28,37000.0,19.47,19.49,19.47,19.4766,37000.0
2007-03-30 15:10:00,29.28,29.29,29.24,29.28,29100.0,19.4766,19.4833,19.45,19.4766,29100.0
2007-03-30 15:20:00,29.28,29.29,29.27,29.28,14700.0,19.4766,19.4833,19.47,19.4766,14700.0
2007-03-30 15:30:00,29.28,29.28,29.25,29.25,39300.0,19.4766,19.4766,19.4567,19.4567,39300.0
2007-03-30 15:40:00,29.25,29.32,29.25,29.32,60100.0,19.4567,19.5033,19.4567,19.5033,60100.0
2007-03-30 15:50:00,29.31,29.36,29.28,29.31,180700.0,19.4966,19.5299,19.4766,19.4966,180700.0
2007-04-02 09:30:00,29.3,29.36,29.15,29.15,60200.0,19.49,19.5299,19.3902,19.3902,60200.0
2007-04-02 09:40:00,29.15,29.27,29.14,29.25,32700.0,19.3902,19.47,19.3835,19.4567,32700.0
2007-04-02 09:50:00,29.25,29.32,29.24,29.29,36700.0,19.4567,19.5033,19.45,19.4833,36700.0
2007-04-02 10:00:00,29.29,29.32,29.22,29.28,45900.0,19.4833,19.5033,19.4367,19.4766,45900.0
2007-04-02 10:10:00,29.29,29.32,29.2,29.26,40500.0,19.4833,19.5033,19.4234,19.4633,40500.0
2007-04-02 10:20:00,29.26,29.31,29.26,29.29,26500.0,19.4633,19.4966,19.4633,19.4833,26500.0
2007-04-02 10:30:00,29.29,29.4,29.29,29.39,46800.0,19.4833,19.5565,19.4833,19.5498,46800.0
2007-04-02 10:40:00,29.39,29.4,29.33,29.36,23800.0,19.5498,19.5565,19.5099,19.5299,23800.0
2007-04-02 10:50:00,29.35,29.45,29.33,29.43,46700.0,19.5232,19.5897,19.5099,19.5764,46700.0
2007-04-02 11:00:00,29.43,29.45,29.39,29.39,38000.0,19.5764,19.5897,19.5498,19.5498,38000.0
2007-04-02 11:10:00,29.4,29.4,29.33,29.37,45600.0,19.5565,19.5565,19.5099,19.5365,45600.0
2007-04-02 11:20:00,29.37,29.38,29.32,29.33,17700.0,19.5365,19.5432,19.5033,19.5099,17700.0
2007-04-02 11:30:00,29.31,29.33,29.29,29.32,24400.0,19.4966,19.5099,19.4833,19.5033,24400.0
2007-04-02 11:40:00,29.32,29.32,29.2,29.21,25100.0,19.5033,19.5033,19.4234,19.4301,25100.0
2007-04-02 11:50:00,29.21,29.21,29.17,29.17,14300.0,19.4301,19.4301,19.4035,19.4035,14300.0
2007-04-02 12:00:00,29.17,29.2,29.17,29.19,19100.0,19.4035,19.4234,19.4035,19.4168,19100.0
2007-04-02 12:10:00,29.19,29.23,29.18,29.2,22200.0,19.4168,19.4434,19.4101,19.4234,22200.0
2007-04-02 12:20:00,29.2,29.21,29.19,29.19,9900.0,19.4234,19.4301,19.4168,19.4168,9900.0
2007-04-02 12:30:00,29.2,29.21,29.19,29.2,16300.0,19.4234,19.4301,19.4168,19.4234,16300.0
2007-04-02 12:40:00,29.2,29.22,29.2,29.22,17300.0,19.4234,19.4367,19.4234,19.4367,17300.0
2007-04-02 12:50:00,29.22,29.22,29.2,29.21,13200.0,19.4367,19.4367,19.4234,19.4301,13200.0
2007-04-02 13:00:00,29.21,29.21,29.19,29.2,20300.0,19.4301,19.4301,19.4168,19.4234,20300.0
2007-04-02 13:10:00,29.2,29.2,29.17,29.17,15900.0,19.4234,19.4234,19.4035,19.4035,15900.0
2007-04-02 13:20:00,29.18,29.2,29.17,29.2,8000.0,19.4101,19.4234,19.4035,19.4234,8000.0
2007-04-02 13:30:00,29.2,29.2,29.17,29.19,12400.0,19.4234,19.4234,19.4035,19.4168,12400.0
2007-04-02 13:40:00,29.19,29.21,29.18,29.2,13700.0,19.4168,19.4301,19.4101,19.4234,13700.0
2007-04-02 13:50:00,29.19,29.22,29.19,29.21,13100.0,19.4168,19.4367,19.4168,19.4301,13100.0
2007-04-02 14:00:00,29.21,29.21,29.15,29.15,20000.0,19.4301,19.4301,19.3902,19.3902,20000.0
2007-04-02 14:10:00,29.14,29.17,29.12,29.17,21700.0,19.3835,19.4035,19.3702,19.4035,21700.0
2007-04-02 14:20:00,29.17,29.22,29.17,29.21,18400.0,19.4035,19.4367,19.4035,19.4301,18400.0
2007-04-02 14:30:00,29.22,29.22,29.18,29.2,19800.0,19.4367,19.4367,19.4101,19.4234,19800.0
2007-04-02 14:40:00,29.19,29.21,29.18,29.2,22700.0,19.4168,19.4301,19.4101,19.4234,22700.0
2007-04-02 14:50:00,29.2,29.22,29.18,29.22,18300.0,19.4234,19.4367,19.4101,19.4367,18300.0
2007-04-02 15:00:00,29.21,29.28,29.21,29.26,43900.0,19.4301,19.4766,19.4301,19.4633,43900.0
2007-04-02 15:10:00,29.27,29.27,29.26,29.26,12900.0,19.47,19.47,19.4633,19.4633,12900.0
2007-04-02 15:20:00,29.27,29.27,29.25,29.25,22300.0,19.47,19.47,19.4567,19.4567,22300.0
2007-04-02 15:30:00,29.26,29.27,29.25,29.26,50800.0,19.4633,19.47,19.4567,19.4633,50800.0
2007-04-02 15:40:00,29.26,29.32,29.25,29.3,64900.0,19.4633,19.5033,19.4567,19.49,64900.0
2007-04-02 15:50:00,29.3,29.37,29.29,29.3,185700.0,19.49,19.5365,19.4833,19.49,185700.0
2007-04-03 09:30:00,29.33,29.38,29.25,29.31,60900.0,19.635,19.6685,19.5815,19.6216,60900.0
2007-04-03 09:40:00,29.31,29.39,29.31,29.38,32700.0,19.6216,19.6752,19.6216,19.6685,32700.0
2007-04-03 09:50:00,29.37,29.4,29.37,29.4,13500.0,19.6618,19.6819,19.6618,19.6819,13500.0
2007-04-03 10:00:00,29.4,29.53,29.4,29.49,49600.0,19.6819,19.7689,19.6819,19.7421,49600.0
2007-04-03 10:10:00,29.47,29.51,29.46,29.48,48500.0,19.7287,19.7555,19.722,19.7354,48500.0
2007-04-03 10:20:00,29.49,29.53,29.49,29.51,24500.0,19.7421,19.7689,19.7421,19.7555,24500.0
2007-04-03 10:30:00,29.51,29.51,29.48,29.49,26500.0,19.7555,19.7555,19.7354,19.7421,26500.0
2007-04-03 10:40:00,29.49,29.57,29.48,29.56,98600.0,19.7421,19.7957,19.7354,19.789,98600.0
2007-04-03 10:50:00,29.56,29.57,29.52,29.53,38800.0,19.789,19.7957,19.7622,19.7689,38800.0
2007-04-03 11:00:00,29.52,29.52,29.47,29.48,25700.0,19.7622,19.7622,19.7287,19.7354,25700.0
2007-04-03 11:10:00,29.48,29.5,29.48,29.5,27600.0,19.7354,19.7488,19.7354,19.7488,27600.0
2007-04-03 11:20:00,29.49,29.53,29.49,29.52,17500.0,19.7421,19.7689,19.7421,19.7622,17500.0
2007-04-03 11:30:00,29.52,29.53,29.51,29.52,13200.0,19.7622,19.7689,19.7555,19.7622,13200.0
2007-04-03 11:40:00,29.52,29.57,29.52,29.56,23200.0,19.7622,19.7957,19.7622,19.789,23200.0
2007-04-03 11:50:00,29.56,29.6,29.55,29.59,35300.0,19.789,19.8158,19.7823,19.8091,35300.0
2007-04-03 12:00:00,29.58,29.6,29.54,29.6,51600.0,19.8024,19.8158,19.7756,19.8158,51600.0
2007-04-03 12:10:00,29.6,29.6,29.57,29.58,10100.0,19.8158,19.8158,19.7957,19.8024,10100.0
2007-04-03 12:20:00,29.58,29.59,29.56,29.56,22800.0,19.8024,19.8091,19.789,19.789,22800.0
2007-04-03 12:30:00,29.56,29.6,29.55,29.6,22000.0,19.789,19.8158,19.7823,19.8158,22000.0
2007-04-03 12:40:00,29.59,29.6,29.58,29.59,21600.0,19.8091,19.8158,19.8024,19.8091,21600.0
2007-04-03 12:50:00,29.58,29.59,29.56,29.57,18300.0,19.8024,19.8091,19.789,19.7957,18300.0
2007-04-03 13:00:00,29.57,29.58,29.56,29.58,24800.0,19.7957,19.8024,19.789,19.8024,24800.0
2007-04-03 13:10:00,29.57,29.58,29.57,29.57,13100.0,19.7957,19.8024,19.7957,19.7957,13100.0
2007-04-03 13:20:00,29.58,29.59,29.56,29.59,35500.0,19.8024,19.8091,19.789,19.8091,35500.0
2007-04-03 13:30:00,29.58,29.6,29.58,29.59,20100.0,19.8024,19.8158,19.8024,19.8091,20100.0
2007-04-03 13:40:00,29.58,29.63,29.58,29.61,46700.0,19.8024,19.8358,19.8024,19.8225,46700.0
2007-04-03 13:50:00,29.62,29.63,29.6,29.61,19400.0,19.8292,19.8358,19.8158,19.8225,19400.0
2007-04-03 14:00:00,29.61,29.65,29.6,29.63,37600.0,19.8225,19.8492,19.8158,19.8358,37600.0
2007-04-03 14:10:00,29.64,29.64,29.57,29.57,35000.0,19.8425,19.8425,19.7957,19.7957,35000.0
2007-04-03 14:20:00,29.57,29.6,29.55,29.59,25400.0,19.7957,19.8158,19.7823,19.8091,25400.0
2007-04-03 14:30:00,29.6,29.61,29.58,29.59,22700.0,19.8158,19.8225,19.8024,19.8091,22700.0
2007-04-03 14:40:00,29.59,29.61,29.58,29.6,31800.0,19.8091,19.8225,19.8024,19.8158,31800.0
2007-04-03 14:50:00,29.61,29.61,29.6,29.6,21500.0,19.8225,19.8225,19.8158,19.8158,21500.0
2007-04-03 15:00:00,29.61,29.63,29.6,29.61,42200.0,19.8225,19.8358,19.8158,19.8225,42200.0
2007-04-03 15:10:00,29.61,29.61,29.57,29.58,45900.0,19.8225,19.8225,19.7957,19.8024,45900.0
2007-04-03 15:20:00,29.58,29.61,29.58,29.59,45400.0,19.8024,19.8225,19.8024,19.8091,45400.0
2007-04-03 15:30:00,29.59,29.6,29.57,29.59,31100.0,19.8091,19.8158,19.7957,19.8091,31100.0
2007-04-03 15:40:00,29.59,29.6,29.58,29.59,38200.0,19.8091,19.8158,19.8024,19.8091,38200.0
2007-04-03 15:50:00,29.59,29.62,29.57,29.59,90100.0,19.8091,19.8292,19.7957,19.8091,90100.0
2007-04-04 09:30:00,29.53,29.53,29.38,29.41,65200.0,19.7689,19.7689,19.6685,19.6886,65200.0
2007-04-04 09:40:00,29.38,29.53,29.36,29.4,71900.0,19.6685,19.7689,19.6551,19.6819,71900.0
2007-04-04 09:50:00,29.38,29.4,29.3,29.3,53500.0,19.6685,19.6819,19.6149,19.6149,53500.0
2007-04-04 10:00:00,29.31,29.38,29.25,29.33,46900.0,19.6216,19.6685,19.5815,19.635,46900.0
2007-04-04 10:10:00,29.31,29.42,29.31,29.38,37900.0,19.6216,19.6953,19.6216,19.6685,37900.0
2007-04-04 10:20:00,29.37,29.41,29.35,29.4,29100.0,19.6618,19.6886,19.6484,19.6819,29100.0
2007-04-04 10:30:00,29.4,29.52,29.37,29.46,79100.0,19.6819,19.7622,19.6618,19.722,79100.0
2007-04-04 10:40:00,29.46,29.47,29.39,29.39,18800.0,19.722,19.7287,19.6752,19.6752,18800.0
2007-04-04 10:50:00,29.4,29.4,29.36,29.39,22800.0,19.6819,19.6819,19.6551,19.6752,22800.0
2007-04-04 11:00:00,29.38,29.43,29.38,29.43,16900.0,19.6685,19.702,19.6685,19.702,16900.0
2007-04-04 11:10:00,29.42,29.48,29.42,29.45,15000.0,19.6953,19.7354,19.6953,19.7153,15000.0
2007-04-04 11:20:00,29.47,29.48,29.41,29.42,20400.0,19.7287,19.7354,19.6886,19.6953,20400.0
2007-04-04 11:30:00,29.43,29.44,29.39,29.41,38800.0,19.702,19.7087,19.6752,19.6886,38800.0
2007-04-04 11:40:00,29.4,29.47,29.4,29.44,17500.0,19.6819,19.7287,19.6819,19.7087,17500.0
2007-04-04 11:50:00,29.44,29.45,29.43,29.45,6200.0,19.7087,19.7153,19.702,19.7153,6200.0
2007-04-04 12:00:00,29.45,29.48,29.45,29.46,20600.0,19.7153,19.7354,19.7153,19.722,20600.0
2007-04-04 12:10:00,29.45,29.46,29.4,29.41,23900.0,19.7153,19.722,19.6819,19.6886,23900.0
2007-04-04 12:20:00,29.41,29.49,29.4,29.48,23100.0,19.6886,19.7421,19.6819,19.7354,23100.0
2007-04-04 12:30:00,29.48,29.49,29.43,29.44,11000.0,19.7354,19.7421,19.702,19.7087,11000.0
2007-04-04 12:40:00,29.44,29.45,29.43,29.44,5600.0,19.7087,19.7153,19.702,19.7087,5600.0
2007-04-04 12:50:00,29.45,29.49,29.44,29.46,49600.0,19.7153,19.7421,19.7087,19.722,49600.0
2007-04-04 13:00:00,29.45,29.46,29.39,29.4,25700.0,19.7153,19.722,19.6752,19.6819,25700.0
2007-04-04 13:10:00,29.4,29.4,29.39,29.4,11400.0,19.6819,19.6819,19.6752,19.6819,11400.0
2007-04-04 13:20:00,29.4,29.42,29.39,29.41,12500.0,19.6819,19.6953,19.6752,19.6886,12500.0
2007-04-04 13:30:00,29.42,29.49,29.41,29.47,26600.0,19.6953,19.7421,19.6886,19.7287,26600.0
2007-04-04 13:40:00,29.47,29.48,29.39,29.46,46900.0,19.7287,19.7354,19.6752,19.722,46900.0
2007-04-04 13:50:00,29.46,29.47,29.44,29.46,9300.0,19.722,19.7287,19.7087,19.722,9300.0
2007-04-04 14:00:00,29.45,29.45,29.44,29.44,8500.0,19.7153,19.7153,19.7087,19.7087,8500.0
2007-04-04 14:10:00,29.44,29.45,29.43,29.44,13800.0,19.7087,19.7153,19.702,19.7087,13800.0
2007-04-04 14:20:00,29.44,29.46,29.43,29.46,16700.0,19.7087,19.722,19.702,19.722,16700.0
2007-04-04 14:30:00,29.45,29.46,29.44,29.45,19700.0,19.7153,19.722,19.7087,19.7153,19700.0
2007-04-04 14:40:00,29.44,29.45,29.42,29.42,10700.0,19.7087,19.7153,19.6953,19.6953,10700.0
2007-04-04 14:50:00,29.42,29.45,29.42,29.45,19500.0,19.6953,19.7153,19.6953,19.7153,19500.0
2007-04-04 15:00:00,29.44,29.45,29.43,29.43,14000.0,19.7087,19.7153,19.702,19.702,14000.0
2007-04-04 15:10:00,29.43,29.48,29.43,29.48,22900.0,19.702,19.7354,19.702,19.7354,22900.0
2007-04-04 15:20:00,29.48,29.48,29.44,29.46,30600.0,19.7354,19.7354,19.7087,19.722,30600.0
2007-04-04 15:30:00,29.45,29.46,29.42,29.43,29400.0,19.7153,19.722,19.6953,19.702,29400.0
2007-04-04 15:40:00,29.42,29.45,29.41,29.41,40900.0,19.6953,19.7153,19.6886,19.6886,40900.0
2007-04-04 15:50:00,29.41,29.44,29.39,29.4,78800.0,19.6886,19.7087,19.6752,19.6819,78800.0
2007-04-05 09:30:00,29.29,29.4,29.25,29.37,33200.0,19.6082,19.6819,19.5815,19.6618,33200.0
2007-04-05 09:40:00,29.37,29.38,29.29,29.38,25000.0,19.6618,19.6685,19.6082,19.6685,25000.0
2007-04-05 09:50:00,29.38,29.38,29.25,29.27,23900.0,19.6685,19.6685,19.5815,19.5948,23900.0
2007-04-05 10:00:00,29.26,29.3,29.25,29.3,26900.0,19.5882,19.6149,19.5815,19.6149,26900.0
2007-04-05 10:10:00,29.31,29.37,29.3,29.36,26900.0,19.6216,19.6618,19.6149,19.6551,26900.0
2007-04-05 10:20:00,29.37,29.37,29.33,29.33,24900.0,19.6618,19.6618,19.635,19.635,24900.0
2007-04-05 10:30:00,29.34,29.36,29.32,29.35,22100.0,19.6417,19.6551,19.6283,19.6484,22100.0
2007-04-05 10:40:00,29.34,29.34,29.3,29.32,16100.0,19.6417,19.6417,19.6149,19.6283,16100.0
2007-04-05 10:50:00,29.32,29.35,29.28,29.29,19200.0,19.6283,19.6484,19.6015,19.6082,19200.0
2007-04-05 11:00:00,29.28,29.29,29.26,29.28,20500.0,19.6015,19.6082,19.5882,19.6015,20500.0
2007-04-05 11:10:00,29.27,29.28,29.25,29.25,14300.0,19.5948,19.6015,19.5815,19.5815,14300.0
2007-04-05 11:20:00,29.26,29.26,29.25,29.25,12100.0,19.5882,19.5882,19.5815,19.5815,12100.0
2007-04-05 11:30:00,29.25,29.26,29.23,29.24,24200.0,19.5815,19.5882,19.5681,19.5748,24200.0
2007-04-05 11:40:00,29.23,29.24,29.22,29.23,13900.0,19.5681,19.5748,19.5614,19.5681,13900.0
2007-04-05 11:50:00,29.24,29.34,29.24,29.34,25400.0,19.5748,19.6417,19.5748,19.6417,25400.0
2007-04-05 12:00:00,29.35,29.38,29.33,29.37,26300.0,19.6484,19.6685,19.635,19.6618,26300.0
2007-04-05 12:10:00,29.38,29.4,29.33,29.35,34700.0,19.6685,19.6819,19.635,19.6484,34700.0
2007-04-05 12:20:00,29.35,29.35,29.34,29.35,16100.0,19.6484,19.6484,19.6417,19.6484,16100.0
2007-04-05 12:30:00,29.34,29.35,29.33,29.35,10000.0,19.6417,19.6484,19.635,19.6484,10000.0
2007-04-05 12:40:00,29.34,29.36,29.33,29.34,29400.0,19.6417,19.6551,19.635,19.6417,29400.0
2007-04-05 12:50:00,29.34,29.34,29.32,29.33,8100.0,19.6417,19.6417,19.6283,19.635,8100.0
2007-04-05 13:00:00,29.33,29.4,29.33,29.39,10400.0,19.635,19.6819,19.635,19.6752,10400.0
2007-04-05 13:10:00,29.39,29.4,29.39,29.4,18200.0,19.6752,19.6819,19.6752,19.6819,18200.0
2007-04-05 13:20:00,29.41,29.41,29.38,29.38,11800.0,19.6886,19.6886,19.6685,19.6685,11800.0
2007-04-05 13:30:00,29.39,29.4,29.38,29.4,11800.0,19.6752,19.6819,19.6685,19.6819,11800.0
2007-04-05 13:40:00,29.4,29.43,29.39,29.43,14500.0,19.6819,19.702,19.6752,19.702,14500.0
2007-04-05 13:50:00,29.42,29.43,29.41,29.43,14300.0,19.6953,19.702,19.6886,19.702,14300.0
2007-04-05 14:00:00,29.42,29.43,29.39,29.4,42300.0,19.6953,19.702,19.6752,19.6819,42300.0
2007-04-05 14:10:00,29.4,29.49,29.4,29.47,37300.0,19.6819,19.7421,19.6819,19.7287,37300.0
2007-04-05 14:20:00,29.48,29.49,29.44,29.45,28500.0,19.7354,19.7421,19.7087,19.7153,28500.0
2007-04-05 14:30:00,29.45,29.45,29.43,29.44,14200.0,19.7153,19.7153,19.702,19.7087,14200.0
2007-04-05 14:40:00,29.44,29.44,29.41,29.42,21500.0,19.7087,19.7087,19.6886,19.6953,21500.0
2007-04-05 14:50:00,29.41,29.42,29.39,29.4,18700.0,19.6886,19.6953,19.6752,19.6819,18700.0
2007-04-05 15:00:00,29.39,29.4,29.37,29.38,30900.0,19.6752,19.6819,19.6618,19.6685,30900.0
2007-04-05 15:10:00,29.37,29.37,29.32,29.36,79600.0,19.6618,19.6618,19.6283,19.6551,79600.0
2007-04-05 15:20:00,29.36,29.37,29.35,29.36,17800.0,19.6551,19.6618,19.6484,19.6551,17800.0
2007-04-05 15:30:00,29.36,29.36,29.33,29.34,39100.0,19.6551,19.6551,19.635,19.6417,39100.0
2007-04-05 15:40:00,29.34,29.37,29.34,29.35,46000.0,19.6417,19.6618,19.6417,19.6484,46000.0
2007-04-05 15:50:00,29.36,29.37,29.34,29.34,55100.0,19.6551,19.6618,19.6417,19.6417,55100.0
2007-04-09 09:30:00,29.3,29.4,29.25,29.26,80200.0,19.6149,19.6819,19.5815,19.5882,80200.0
2007-04-09 09:40:00,29.27,29.35,29.21,29.35,58100.0,19.5948,19.6484,19.5547,19.6484,58100.0
2007-04-09 09:50:00,29.34,29.44,29.31,29.43,74300.0,19.6417,19.7087,19.6216,19.702,74300.0
2007-04-09 10:00:00,29.42,29.5,29.37,29.42,88800.0,19.6953,19.7488,19.6618,19.6953,88800.0
2007-04-09 10:10:00,29.41,29.44,29.34,29.41,56100.0,19.6886,19.7087,19.6417,19.6886,56100.0
2007-04-09 10:20:00,29.42,29.53,29.42,29.52,74500.0,19.6953,19.7689,19.6953,19.7622,74500.0
2007-04-09 10:30:00,29.52,29.62,29.51,29.61,147800.0,19.7622,19.8292,19.7555,19.8225,147800.0
2007-04-09 10:40:00,29.61,29.61,29.5,29.5,47200.0,19.8225,19.8225,19.7488,19.7488,47200.0
2007-04-09 10:50:00,29.51,29.51,29.48,29.48,34000.0,19.7555,19.7555,19.7354,19.7354,34000.0
2007-04-09 11:00:00,29.49,29.53,29.45,29.52,58600.0,19.7421,19.7689,19.7153,19.7622,58600.0
2007-04-09 11:10:00,29.51,29.51,29.44,29.44,27600.0,19.7555,19.7555,19.7087,19.7087,27600.0
2007-04-09 11:20:00,29.43,29.44,29.41,29.42,22600.0,19.702,19.7087,19.6886,19.6953,22600.0
2007-04-09 11:30:00,29.41,29.43,29.37,29.38,25700.0,19.6886,19.702,19.6618,19.6685,25700.0
2007-04-09 11:40:00,29.37,29.38,29.34,29.35,24800.0,19.6618,19.6685,19.6417,19.6484,24800.0
2007-04-09 11:50:00,29.35,29.36,29.3,29.3,40500.0,19.6484,19.6551,19.6149,19.6149,40500.0
2007-04-09 12:00:00,29.3,29.33,29.27,29.3,22700.0,19.6149,19.635,19.5948,19.6149,22700.0
2007-04-09 12:10:00,29.3,29.31,29.27,29.27,26300.0,19.6149,19.6216,19.5948,19.5948,26300.0
2007-04-09 12:20:00,29.27,29.28,29.27,29.28,11200.0,19.5948,19.6015,19.5948,19.6015,11200.0
2007-04-09 12:30:00,29.27,29.29,29.25,29.28,38800.0,19.5948,19.6082,19.5815,19.6015,38800.0
2007-04-09 12:40:00,29.28,29.29,29.25,29.26,33000.0,19.6015,19.6082,19.5815,19.5882,33000.0
2007-04-09 12:50:00,29.28,29.28,29.25,29.27,30900.0,19.6015,19.6015,19.5815,19.5948,30900.0
2007-04-09 13:00:00,29.27,29.27,29.2,29.24,48100.0,19.5948,19.5948,19.548,19.5748,48100.0
2007-04-09 13:10:00,29.24,29.24,29.22,29.22,13400.0,19.5748,19.5748,19.5614,19.5614,13400.0
2007-04-09 13:20:00,29.22,29.24,29.2,29.23,40100.0,19.5614,19.5748,19.548,19.5681,40100.0
2007-04-09 13:30:00,29.23,29.23,29.16,29.19,49500.0,19.5681,19.5681,19.5212,19.5413,49500.0
2007-04-09 13:40:00,29.18,29.24,29.18,29.23,24100.0,19.5346,19.5748,19.5346,19.5681,24100.0
2007-04-09 13:50:00,29.23,29.23,29.17,29.17,25100.0,19.5681,19.5681,19.5279,19.5279,25100.0
2007-04-09 14:00:00,29.17,29.19,29.14,29.16,43600.0,19.5279,19.5413,19.5078,19.5212,43600.0
2007-04-09 14:10:00,29.15,29.17,29.14,29.14,20200.0,19.5145,19.5279,19.5078,19.5078,20200.0
2007-04-09 14:20:00,29.14,29.16,29.12,29.13,37100.0,19.5078,19.5212,19.4944,19.5011,37100.0
2007-04-09 14:30:00,29.12,29.15,29.12,29.15,20400.0,19.4944,19.5145,19.4944,19.5145,20400.0
2007-04-09 14:40:00,29.15,29.15,29.11,29.11,28400.0,19.5145,19.5145,19.4877,19.4877,28400.0
2007-04-09 14:50:00,29.11,29.16,29.11,29.16,48700.0,19.4877,19.5212,19.4877,19.5212,48700.0
2007-04-09 15:00:00,29.15,29.17,29.15,29.17,31200.0,19.5145,19.5279,19.5145,19.5279,31200.0
2007-04-09 15:10:00,29.16,29.19,29.16,29.19,32600.0,19.5212,19.5413,19.5212,19.5413,32600.0
2007-04-09 15:20:00,29.19,29.19,29.15,29.19,48400.0,19.5413,19.5413,19.5145,19.5413,48400.0
2007-04-09 15:30:00,29.17,29.19,29.16,29.17,38400.0,19.5279,19.5413,19.5212,19.5279,38400.0
2007-04-09 15:40:00,29.17,29.24,29.17,29.22,104800.0,19.5279,19.5748,19.5279,19.5614,104800.0
2007-04-09 15:50:00,29.23,29.24,29.2,29.23,77100.0,19.5681,19.5748,19.548,19.5681,77100.0
2007-04-10 09:30:00,29.16,29.3,29.06,29.22,44400.0,19.5212,19.6149,19.4543,19.5614,44400.0
2007-04-10 09:40:00,29.23,29.36,29.22,29.28,32200.0,19.5681,19.6551,19.5614,19.6015,32200.0
2007-04-10 09:50:00,29.27,29.37,29.24,29.37,37600.0,19.5948,19.6618,19.5748,19.6618,37600.0
2007-04-10 10:00:00,29.38,29.39,29.27,29.28,34300.0,19.6685,19.6752,19.5948,19.6015,34300.0
2007-04-10 10:10:00,29.26,29.35,29.21,29.31,18200.0,19.5882,19.6484,19.5547,19.6216,18200.0
2007-04-10 10:20:00,29.31,29.35,29.25,29.28,37400.0,19.6216,19.6484,19.5815,19.6015,37400.0
2007-04-10 10:30:00,29.28,29.29,29.22,29.25,33200.0,19.6015,19.6082,19.5614,19.5815,33200.0
2007-04-10 10:40:00,29.26,29.28,29.23,29.27,21900.0,19.5882,19.6015,19.5681,19.5948,21900.0
2007-04-10 10:50:00,29.27,29.27,29.23,29.26,64300.0,19.5948,19.5948,19.5681,19.5882,64300.0
2007-04-10 11:00:00,29.25,29.27,29.17,29.17,50400.0,19.5815,19.5948,19.5279,19.5279,50400.0
2007-04-10 11:10:00,29.17,29.23,29.15,29.22,59300.0,19.5279,19.5681,19.5145,19.5614,59300.0
2007-04-10 11:20:00,29.22,29.23,29.17,29.19,74900.0,19.5614,19.5681,19.5279,19.5413,74900.0
2007-04-10 11:30:00,29.2,29.22,29.16,29.22,53900.0,19.548,19.5614,19.5212,19.5614,53900.0
2007-04-10 11:40:00,29.22,29.27,29.21,29.27,49900.0,19.5614,19.5948,19.5547,19.5948,49900.0
2007-04-10 11:50:00,29.27,29.29,29.2,29.29,109100.0,19.5948,19.6082,19.548,19.6082,109100.0
2007-04-10 12:00:00,29.29,29.31,29.28,29.31,15600.0,19.6082,19.6216,19.6015,19.6216,15600.0
2007-04-10 12:10:00,29.31,29.31,29.27,29.28,17500.0,19.6216,19.6216,19.5948,19.6015,17500.0
2007-04-10 12:20:00,29.28,29.34,29.28,29.34,46100.0,19.6015,19.6417,19.6015,19.6417,46100.0
2007-04-10 12:30:00,29.33,29.35,29.32,29.34,19300.0,19.635,19.6484,19.6283,19.6417,19300.0
2007-04-10 12:40:00,29.35,29.35,29.31,29.32,59200.0,19.6484,19.6484,19.6216,19.6283,59200.0
2007-04-10 12:50:00,29.33,29.33,29.27,29.31,100000.0,19.635,19.635,19.5948,19.6216,100000.0
2007-04-10 13:00:00,29.32,29.33,29.31,29.33,19600.0,19.6283,19.635,19.6216,19.635,19600.0
2007-04-10 13:10:00,29.32,29.34,29.32,29.33,16400.0,19.6283,19.6417,19.6283,19.635,16400.0
2007-04-10 13:20:00,29.33,29.4,29.33,29.4,45200.0,19.635,19.6819,19.635,19.6819,45200.0
2007-04-10 13:30:00,29.39,29.39,29.34,29.37,38900.0,19.6752,19.6752,19.6417,19.6618,38900.0
2007-04-10 13:40:00,29.37,29.4,29.36,29.4,28900.0,19.6618,19.6819,19.6551,19.6819,28900.0
2007-04-10 13:50:00,29.39,29.41,29.37,29.38,25500.0,19.6752,19.6886,19.6618,19.6685,25500.0
2007-04-10 14:00:00,29.38,29.43,29.37,29.42,41400.0,19.6685,19.702,19.6618,19.6953,41400.0
2007-04-10 14:10:00,29.42,29.46,29.42,29.46,31700.0,19.6953,19.722,19.6953,19.722,31700.0
2007-04-10 14:20:00,29.46,29.53,29.44,29.51,87800.0,19.722,19.7689,19.7087,19.7555,87800.0
2007-04-10 14:30:00,29.51,29.53,29.5,29.53,63300.0,19.7555,19.7689,19.7488,19.7689,63300.0
2007-04-10 14:40:00,29.52,29.55,29.51,29.53,66000.0,19.7622,19.7823,19.7555,19.7689,66000.0
2007-04-10 14:50:00,29.54,29.54,29.51,29.52,31500.0,19.7756,19.7756,19.7555,19.7622,31500.0
2007-04-10 15:00:00,29.52,29.54,29.51,29.54,62000.0,19.7622,19.7756,19.7555,19.7756,62000.0
2007-04-10 15:10:00,29.53,29.54,29.52,29.52,42300.0,19.7689,19.7756,19.7622,19.7622,42300.0
2007-04-10 15:20:00,29.52,29.55,29.52,29.54,58600.0,19.7622,19.7823,19.7622,19.7756,58600.0
2007-04-10 15:30:00,29.54,29.55,29.51,29.51,89900.0,19.7756,19.7823,19.7555,19.7555,89900.0
2007-04-10 15:40:00,29.52,29.53,29.51,29.52,76400.0,19.7622,19.7689,19.7555,19.7622,76400.0
2007-04-10 15:50:00,29.52,29.55,29.52,29.52,93400.0,19.7622,19.7823,19.7622,19.7622,93400.0
2007-04-11 09:30:00,29.65,29.78,29.58,29.73,134700.0,19.8492,19.9363,19.8024,19.9028,134700.0
2007-04-11 09:40:00,29.73,29.99,29.65,29.91,160300.0,19.9028,20.0769,19.8492,20.0233,160300.0
2007-04-11 09:50:00,29.9,29.92,29.8,29.82,111400.0,20.0166,20.03,19.9497,19.963,111400.0
2007-04-11 10:00:00,29.83,29.95,29.82,29.82,68600.0,19.9697,20.0501,19.963,19.963,68600.0
2007-04-11 10:10:00,29.82,29.86,29.81,29.81,92400.0,19.963,19.9898,19.9564,19.9564,92400.0
2007-04-11 10:20:00,29.81,29.87,29.8,29.85,92200.0,19.9564,19.9965,19.9497,19.9831,92200.0
2007-04-11 10:30:00,29.85,29.86,29.81,29.85,165100.0,19.9831,19.9898,19.9564,19.9831,165100.0
2007-04-11 10:40:00,29.86,29.86,29.74,29.75,96600.0,19.9898,19.9898,19.9095,19.9162,96600.0
2007-04-11 10:50:00,29.76,29.78,29.72,29.74,97100.0,19.9229,19.9363,19.8961,19.9095,97100.0
2007-04-11 11:00:00,29.75,29.75,29.72,29.73,66600.0,19.9162,19.9162,19.8961,19.9028,66600.0
2007-04-11 11:10:00,29.74,29.75,29.71,29.73,22700.0,19.9095,19.9162,19.8894,19.9028,22700.0
2007-04-11 11:20:00,29.72,29.75,29.72,29.75,54500.0,19.8961,19.9162,19.8961,19.9162,54500.0
2007-04-11 11:30:00,29.75,29.75,29.71,29.73,64800.0,19.9162,19.9162,19.8894,19.9028,64800.0
2007-04-11 11:40:00,29.72,29.74,29.71,29.72,52100.0,19.8961,19.9095,19.8894,19.8961,52100.0
2007-04-11 11:50:00,29.73,29.73,29.69,29.72,33600.0,19.9028,19.9028,19.876,19.8961,33600.0
2007-04-11 12:00:00,29.72,29.72,29.7,29.72,29900.0,19.8961,19.8961,19.8827,19.8961,29900.0
2007-04-11 12:10:00,29.71,29.72,29.68,29.69,36400.0,19.8894,19.8961,19.8693,19.876,36400.0
2007-04-11 12:20:00,29.69,29.74,29.69,29.73,77900.0,19.876,19.9095,19.876,19.9028,77900.0
2007-04-11 12:30:00,29.73,29.73,29.67,29.69,98700.0,19.9028,19.9028,19.8626,19.876,98700.0
2007-04-11 12:40:00,29.69,29.7,29.67,29.68,28200.0,19.876,19.8827,19.8626,19.8693,28200.0
2007-04-11 12:50:00,29.68,29.68,29.63,29.67,33400.0,19.8693,19.8693,19.8358,19.8626,33400.0
2007-04-11 13:00:00,29.67,29.7,29.64,29.7,41000.0,19.8626,19.8827,19.8425,19.8827,41000.0
2007-04-11 13:10:00,29.7,29.75,29.69,29.71,61600.0,19.8827,19.9162,19.876,19.8894,61600.0
2007-04-11 13:20:00,29.7,29.73,29.69,29.7,67000.0,19.8827,19.9028,19.876,19.8827,67000.0
2007-04-11 13:30:00,29.71,29.71,29.68,29.68,118900.0,19.8894,19.8894,19.8693,19.8693,118900.0
2007-04-11 13:40:00,29.68,29.68,29.67,29.67,15700.0,19.8693,19.8693,19.8626,19.8626,15700.0
2007-04-11 13:50:00,29.67,29.68,29.63,29.64,32300.0,19.8626,19.8693,19.8358,19.8425,32300.0
2007-04-11 14:00:00,29.64,29.7,29.56,29.64,208200.0,19.8425,19.8827,19.789,19.8425,208200.0
2007-04-11 14:10:00,29.64,29.69,29.59,29.65,117200.0,19.8425,19.876,19.8091,19.8492,117200.0
2007-04-11 14:20:00,29.65,29.69,29.64,29.65,124100.0,19.8492,19.876,19.8425,19.8492,124100.0
2007-04-11 14:30:00,29.66,29.66,29.54,29.59,88900.0,19.8559,19.8559,19.7756,19.8091,88900.0
2007-04-11 14:40:00,29.59,29.6,29.54,29.55,36900.0,19.8091,19.8158,19.7756,19.7823,36900.0
2007-04-11 14:50:00,29.56,29.65,29.55,29.61,81300.0,19.789,19.8492,19.7823,19.8225,81300.0
2007-04-11 15:00:00,29.61,29.61,29.55,29.56,218600.0,19.8225,19.8225,19.7823,19.789,218600.0
2007-04-11 15:10:00,29.57,29.58,29.56,29.58,66000.0,19.7957,19.8024,19.789,19.8024,66000.0
2007-04-11 15:20:00,29.58,29.63,29.58,29.63,80500.0,19.8024,19.8358,19.8024,19.8358,80500.0
2007-04-11 15:30:00,29.62,29.64,29.6,29.63,189100.0,19.8292,19.8425,19.8158,19.8358,189100.0
2007-04-11 15:40:00,29.63,29.66,29.62,29.65,57600.0,19.8358,19.8559,19.8292,19.8492,57600.0
2007-04-11 15:50:00,29.65,29.77,29.65,29.66,266800.0,19.8492,19.9296,19.8492,19.8559,266800.0
2007-04-12 09:30:00,29.5,29.56,29.26,29.44,79400.0,19.7488,19.789,19.5882,19.7087,79400.0
2007-04-12 09:40:00,29.44,29.46,29.34,29.41,85700.0,19.7087,19.722,19.6417,19.6886,85700.0
2007-04-12 09:50:00,29.41,29.46,29.36,29.44,61100.0,19.6886,19.722,19.6551,19.7087,61100.0
2007-04-12 10:00:00,29.44,29.44,29.35,29.36,34400.0,19.7087,19.7087,19.6484,19.6551,34400.0
2007-04-12 10:10:00,29.36,29.36,29.3,29.34,51100.0,19.6551,19.6551,19.6149,19.6417,51100.0
2007-04-12 10:20:00,29.34,29.43,29.33,29.39,42300.0,19.6417,19.702,19.635,19.6752,42300.0
2007-04-12 10:30:00,29.38,29.42,29.33,29.33,43700.0,19.6685,19.6953,19.635,19.635,43700.0
2007-04-12 10:40:00,29.33,29.41,29.32,29.41,36000.0,19.635,19.6886,19.6283,19.6886,36000.0
2007-04-12 10:50:00,29.41,29.49,29.4,29.43,67500.0,19.6886,19.7421,19.6819,19.702,67500.0
2007-04-12 11:00:00,29.42,29.45,29.4,29.43,23600.0,19.6953,19.7153,19.6819,19.702,23600.0
2007-04-12 11:10:00,29.43,29.47,29.4,29.41,57700.0,19.702,19.7287,19.6819,19.6886,57700.0
2007-04-12 11:20:00,29.41,29.43,29.38,29.38,34100.0,19.6886,19.702,19.6685,19.6685,34100.0
2007-04-12 11:30:00,29.39,29.4,29.35,29.37,28800.0,19.6752,19.6819,19.6484,19.6618,28800.0
2007-04-12 11:40:00,29.36,29.39,29.33,29.38,17700.0,19.6551,19.6752,19.635,19.6685,17700.0
2007-04-12 11:50:00,29.38,29.42,29.37,29.42,21600.0,19.6685,19.6953,19.6618,19.6953,21600.0
2007-04-12 12:00:00,29.43,29.49,29.41,29.44,25400.0,19.702,19.7421,19.6886,19.7087,25400.0
2007-04-12 12:10:00,29.44,29.49,29.42,29.49,21200.0,19.7087,19.7421,19.6953,19.7421,21200.0
2007-04-12 12:20:00,29.48,29.49,29.45,29.46,27000.0,19.7354,19.7421,19.7153,19.722,27000.0
2007-04-12 12:30:00,29.45,29.46,29.41,29.42,29100.0,19.7153,19.722,19.6886,19.6953,29100.0
2007-04-12 12:40:00,29.42,29.42,29.39,29.39,23300.0,19.6953,19.6953,19.6752,19.6752,23300.0
2007-04-12 12:50:00,29.4,29.4,29.33,29.35,24400.0,19.6819,19.6819,19.635,19.6484,24400.0
2007-04-12 13:00:00,29.35,29.42,29.34,29.42,25900.0,19.6484,19.6953,19.6417,19.6953,25900.0
2007-04-12 13:10:00,29.42,29.46,29.4,29.43,21800.0,19.6953,19.722,19.6819,19.702,21800.0
2007-04-12 13:20:00,29.44,29.54,29.43,29.52,87300.0,19.7087,19.7756,19.702,19.7622,87300.0
2007-04-12 13:30:00,29.52,29.64,29.52,29.6,105900.0,19.7622,19.8425,19.7622,19.8158,105900.0
2007-04-12 13:40:00,29.61,29.65,29.56,29.63,75300.0,19.8225,19.8492,19.789,19.8358,75300.0
2007-04-12 13:50:00,29.62,29.62,29.55,29.59,64300.0,19.8292,19.8292,19.7823,19.8091,64300.0
2007-04-12 14:00:00,29.59,29.62,29.55,29.58,43300.0,19.8091,19.8292,19.7823,19.8024,43300.0
2007-04-12 14:10:00,29.58,29.64,29.57,29.6,56300.0,19.8024,19.8425,19.7957,19.8158,56300.0
2007-04-12 14:20:00,29.6,29.64,29.58,29.6,26300.0,19.8158,19.8425,19.8024,19.8158,26300.0
2007-04-12 14:30:00,29.61,29.68,29.61,29.62,99300.0,19.8225,19.8693,19.8225,19.8292,99300.0
2007-04-12 14:40:00,29.62,29.66,29.57,29.58,77100.0,19.8292,19.8559,19.7957,19.8024,77100.0
2007-04-12 14:50:00,29.58,29.63,29.52,29.54,66000.0,19.8024,19.8358,19.7622,19.7756,66000.0
2007-04-12 15:00:00,29.53,29.58,29.51,29.51,52600.0,19.7689,19.8024,19.7555,19.7555,52600.0
2007-04-12 15:10:00,29.51,29.52,29.45,29.46,72100.0,19.7555,19.7622,19.7153,19.722,72100.0
2007-04-12 15:20:00,29.45,29.51,29.45,29.48,78800.0,19.7153,19.7555,19.7153,19.7354,78800.0
2007-04-12 15:30:00,29.47,29.48,29.45,29.46,79900.0,19.7287,19.7354,19.7153,19.722,79900.0
2007-04-12 15:40:00,29.46,29.51,29.41,29.51,166300.0,19.722,19.7555,19.6886,19.7555,166300.0
2007-04-12 15:50:00,29.5,29.55,29.5,29.52,109400.0,19.7488,19.7823,19.7488,19.7622,109400.0
2007-04-13 09:30:00,30.0,30.0,29.59,29.6,47400.0,20.0835,20.0835,19.8091,19.8158,47400.0
2007-04-13 09:40:00,29.62,29.72,29.56,29.6,38500.0,19.8292,19.8961,19.789,19.8158,38500.0
2007-04-13 09:50:00,29.59,29.74,29.58,29.62,138100.0,19.8091,19.9095,19.8024,19.8292,138100.0
2007-04-13 10:00:00,29.63,29.66,29.56,29.6,66400.0,19.8358,19.8559,19.789,19.8158,66400.0
2007-04-13 10:10:00,29.59,29.66,29.57,29.6,72800.0,19.8091,19.8559,19.7957,19.8158,72800.0
2007-04-13 10:20:00,29.6,29.71,29.59,29.61,45200.0,19.8158,19.8894,19.8091,19.8225,45200.0
2007-04-13 10:30:00,29.61,29.73,29.59,29.7,45700.0,19.8225,19.9028,19.8091,19.8827,45700.0
2007-04-13 10:40:00,29.69,29.82,29.69,29.76,182100.0,19.876,19.963,19.876,19.9229,182100.0
2007-04-13 10:50:00,29.78,29.83,29.75,29.76,485100.0,19.9363,19.9697,19.9162,19.9229,485100.0
2007-04-13 11:00:00,29.77,29.86,29.77,29.85,52000.0,19.9296,19.9898,19.9296,19.9831,52000.0
2007-04-13 11:10:00,29.84,29.84,29.81,29.83,25200.0,19.9764,19.9764,19.9564,19.9697,25200.0
2007-04-13 11:20:00,29.83,29.84,29.78,29.84,21400.0,19.9697,19.9764,19.9363,19.9764,21400.0
2007-04-13 11:30:00,29.85,29.85,29.8,29.81,15300.0,19.9831,19.9831,19.9497,19.9564,15300.0
2007-04-13 11:40:00,29.81,29.85,29.8,29.85,15400.0,19.9564,19.9831,19.9497,19.9831,15400.0
2007-04-13 11:50:00,29.86,29.86,29.79,29.81,37100.0,19.9898,19.9898,19.943,19.9564,37100.0
2007-04-13 12:00:00,29.82,29.85,29.79,29.85,38100.0,19.963,19.9831,19.943,19.9831,38100.0
2007-04-13 12:10:00,29.85,29.87,29.83,29.83,36800.0,19.9831,19.9965,19.9697,19.9697,36800.0
2007-04-13 12:20:00,29.84,29.85,29.82,29.84,18200.0,19.9764,19.9831,19.963,19.9764,18200.0
2007-04-13 12:30:00,29.84,29.84,29.79,29.79,22000.0,19.9764,19.9764,19.943,19.943,22000.0
2007-04-13 12:40:00,29.78,29.82,29.78,29.81,15900.0,19.9363,19.963,19.9363,19.9564,15900.0
2007-04-13 12:50:00,29.81,29.82,29.79,29.8,13700.0,19.9564,19.963,19.943,19.9497,13700.0
2007-04-13 13:00:00,29.8,29.81,29.79,29.81,30700.0,19.9497,19.9564,19.943,19.9564,30700.0
2007-04-13 13:10:00,29.81,29.81,29.79,29.8,14900.0,19.9564,19.9564,19.943,19.9497,14900.0
2007-04-13 13:20:00,29.8,29.8,29.78,29.78,35800.0,19.9497,19.9497,19.9363,19.9363,35800.0
2007-04-13 13:30:00,29.78,29.79,29.76,29.78,28600.0,19.9363,19.943,19.9229,19.9363,28600.0
2007-04-13 13:40:00,29.79,29.81,29.78,29.79,34200.0,19.943,19.9564,19.9363,19.943,34200.0
2007-04-13 13:50:00,29.8,29.81,29.79,29.79,16800.0,19.9497,19.9564,19.943,19.943,16800.0
2007-04-13 14:00:00,29.8,29.8,29.77,29.78,55100.0,19.9497,19.9497,19.9296,19.9363,55100.0
2007-04-13 14:10:00,29.78,29.86,29.77,29.84,116700.0,19.9363,19.9898,19.9296,19.9764,116700.0
2007-04-13 14:20:00,29.84,29.87,29.83,29.86,84000.0,19.9764,19.9965,19.9697,19.9898,84000.0
2007-04-13 14:30:00,29.87,29.9,29.81,29.81,46400.0,19.9965,20.0166,19.9564,19.9564,46400.0
2007-04-13 14:40:00,29.82,29.82,29.79,29.82,64300.0,19.963,19.963,19.943,19.963,64300.0
2007-04-13 14:50:00,29.82,29.84,29.78,29.82,100000.0,19.963,19.9764,19.9363,19.963,100000.0
2007-04-13 15:00:00,29.82,30.02,29.82,29.99,528200.0,19.963,20.0969,19.963,20.0769,528200.0
2007-04-13 15:10:00,29.99,30.02,29.97,29.99,272500.0,20.0769,20.0969,20.0635,20.0769,272500.0
2007-04-13 15:20:00,29.98,30.02,29.94,29.96,227700.0,20.0702,20.0969,20.0434,20.0568,227700.0
2007-04-13 15:30:00,29.96,30.02,29.88,29.89,120500.0,20.0568,20.0969,20.0032,20.0099,120500.0
2007-04-13 15:40:00,29.88,30.0,29.83,29.85,215300.0,20.0032,20.0835,19.9697,19.9831,215300.0
2007-04-13 15:50:00,29.84,29.98,29.84,29.94,301900.0,19.9764,20.0702,19.9764,20.0434,301900.0
2007-04-16 09:30:00,29.97,30.09,29.84,30.02,139600.0,20.0635,20.1438,19.9764,20.0969,139600.0
2007-04-16 09:40:00,30.03,30.24,29.96,30.24,103900.0,20.1036,20.2442,20.0568,20.2442,103900.0
2007-04-16 09:50:00,30.24,30.25,30.17,30.18,86100.0,20.2442,20.2509,20.1974,20.204,86100.0
2007-04-16 10:00:00,30.2,30.28,30.18,30.19,68200.0,20.2174,20.271,20.204,20.2107,68200.0
2007-04-16 10:10:00,30.19,30.31,30.19,30.24,108600.0,20.2107,20.2911,20.2107,20.2442,108600.0
2007-04-16 10:20:00,30.23,30.24,30.18,30.24,45700.0,20.2375,20.2442,20.204,20.2442,45700.0
2007-04-16 10:30:00,30.24,30.24,30.18,30.19,66200.0,20.2442,20.2442,20.204,20.2107,66200.0
2007-04-16 10:40:00,30.18,30.22,30.18,30.21,50300.0,20.204,20.2308,20.204,20.2241,50300.0
2007-04-16 10:50:00,30.2,30.26,30.2,30.26,107300.0,20.2174,20.2576,20.2174,20.2576,107300.0
2007-04-16 11:00:00,30.26,30.28,30.24,30.25,212500.0,20.2576,20.271,20.2442,20.2509,212500.0
2007-04-16 11:10:00,30.24,30.26,30.24,30.24,65200.0,20.2442,20.2576,20.2442,20.2442,65200.0
2007-04-16 11:20:00,30.24,30.25,30.21,30.21,36000.0,20.2442,20.2509,20.2241,20.2241,36000.0
2007-04-16 11:30:00,30.22,30.25,30.21,30.22,78800.0,20.2308,20.2509,20.2241,20.2308,78800.0
2007-04-16 11:40:00,30.23,30.25,30.22,30.25,47300.0,20.2375,20.2509,20.2308,20.2509,47300.0
2007-04-16 11:50:00,30.24,30.28,30.24,30.25,46500.0,20.2442,20.271,20.2442,20.2509,46500.0
2007-04-16 12:00:00,30.26,30.3,30.25,30.28,35400.0,20.2576,20.2844,20.2509,20.271,35400.0
2007-04-16 12:10:00,30.3,30.3,30.26,30.29,29200.0,20.2844,20.2844,20.2576,20.2777,29200.0
2007-04-16 12:20:00,30.28,30.3,30.28,30.3,18800.0,20.271,20.2844,20.271,20.2844,18800.0
2007-04-16 12:30:00,30.29,30.3,30.24,30.25,53400.0,20.2777,20.2844,20.2442,20.2509,53400.0
2007-04-16 12:40:00,30.25,30.28,30.24,30.27,42600.0,20.2509,20.271,20.2442,20.2643,42600.0
2007-04-16 12:50:00,30.27,30.28,30.24,30.25,137600.0,20.2643,20.271,20.2442,20.2509,137600.0
2007-04-16 13:00:00,30.24,30.27,30.24,30.26,30100.0,20.2442,20.2643,20.2442,20.2576,30100.0
2007-04-16 13:10:00,30.25,30.3,30.25,30.29,168700.0,20.2509,20.2844,20.2509,20.2777,168700.0
2007-04-16 13:20:00,30.28,30.34,30.28,30.34,31900.0,20.271,20.3112,20.271,20.3112,31900.0
2007-04-16 13:30:00,30.34,30.35,30.29,30.32,68400.0,20.3112,20.3179,20.2777,20.2978,68400.0
2007-04-16 13:40:00,30.32,30.36,30.28,30.28,72000.0,20.2978,20.3245,20.271,20.271,72000.0
2007-04-16 13:50:00,30.29,30.34,30.28,30.32,59600.0,20.2777,20.3112,20.271,20.2978,59600.0
2007-04-16 14:00:00,30.31,30.34,30.29,30.31,38500.0,20.2911,20.3112,20.2777,20.2911,38500.0
2007-04-16 14:10:00,30.31,30.32,30.29,30.3,54500.0,20.2911,20.2978,20.2777,20.2844,54500.0
2007-04-16 14:20:00,30.31,30.32,30.28,30.3,57500.0,20.2911,20.2978,20.271,20.2844,57500.0
2007-04-16 14:30:00,30.3,30.34,30.28,30.29,42700.0,20.2844,20.3112,20.271,20.2777,42700.0
2007-04-16 14:40:00,30.28,30.29,30.25,30.27,35100.0,20.271,20.2777,20.2509,20.2643,35100.0
2007-04-16 14:50:00,30.26,30.3,30.25,30.29,38600.0,20.2576,20.2844,20.2509,20.2777,38600.0
2007-04-16 15:00:00,30.29,30.3,30.28,30.29,64100.0,20.2777,20.2844,20.271,20.2777,64100.0
2007-04-16 15:10:00,30.29,30.31,30.27,30.31,47400.0,20.2777,20.2911,20.2643,20.2911,47400.0
2007-04-16 15:20:00,30.3,30.33,30.29,30.31,362500.0,20.2844,20.3045,20.2777,20.2911,362500.0
2007-04-16 15:30:00,30.3,30.4,30.3,30.38,260800.0,20.2844,20.3513,20.2844,20.3379,260800.0
2007-04-16 15:40:00,30.38,30.42,30.33,30.37,181800.0,20.3379,20.3647,20.3045,20.3312,181800.0
2007-04-16 15:50:00,30.38,30.38,30.32,30.34,216700.0,20.3379,20.3379,20.2978,20.3112,216700.0
2007-04-17 09:30:00,30.37,30.38,30.3,30.3,144000.0,20.3312,20.3379,20.2844,20.2844,144000.0
2007-04-17 09:40:00,30.31,30.32,30.21,30.24,65000.0,20.2911,20.2978,20.2241,20.2442,65000.0
2007-04-17 09:50:00,30.25,30.33,30.25,30.31,54100.0,20.2509,20.3045,20.2509,20.2911,54100.0
2007-04-17 10:00:00,30.31,30.33,30.3,30.31,33700.0,20.2911,20.3045,20.2844,20.2911,33700.0
2007-04-17 10:10:00,30.32,30.33,30.27,30.31,74600.0,20.2978,20.3045,20.2643,20.2911,74600.0
2007-04-17 10:20:00,30.31,30.35,30.3,30.34,42600.0,20.2911,20.3179,20.2844,20.3112,42600.0
2007-04-17 10:30:00,30.34,30.35,30.3,30.3,51600.0,20.3112,20.3179,20.2844,20.2844,51600.0
2007-04-17 10:40:00,30.3,30.32,30.25,30.32,45400.0,20.2844,20.2978,20.2509,20.2978,45400.0
2007-04-17 10:50:00,30.32,30.33,30.25,30.27,90200.0,20.2978,20.3045,20.2509,20.2643,90200.0
2007-04-17 11:00:00,30.27,30.27,30.25,30.26,28700.0,20.2643,20.2643,20.2509,20.2576,28700.0
2007-04-17 11:10:00,30.26,30.26,30.19,30.21,62400.0,20.2576,20.2576,20.2107,20.2241,62400.0
2007-04-17 11:20:00,30.21,30.21,30.19,30.21,59400.0,20.2241,20.2241,20.2107,20.2241,59400.0
2007-04-17 11:30:00,30.21,30.21,30.18,30.21,54300.0,20.2241,20.2241,20.204,20.2241,54300.0
2007-04-17 11:40:00,30.21,30.22,30.2,30.21,18700.0,20.2241,20.2308,20.2174,20.2241,18700.0
2007-04-17 11:50:00,30.21,30.21,30.17,30.17,57800.0,20.2241,20.2241,20.1974,20.1974,57800.0
2007-04-17 12:00:00,30.18,30.18,30.17,30.17,24100.0,20.204,20.204,20.1974,20.1974,24100.0
2007-04-17 12:10:00,30.17,30.17,30.09,30.1,47500.0,20.1974,20.1974,20.1438,20.1505,47500.0
2007-04-17 12:20:00,30.1,30.21,30.1,30.21,77000.0,20.1505,20.2241,20.1505,20.2241,77000.0
2007-04-17 12:30:00,30.2,30.83,30.2,30.78,918200.0,20.2174,20.6392,20.2174,20.6057,918200.0
2007-04-17 12:40:00,30.78,31.01,30.71,30.89,627900.0,20.6057,20.7597,20.5589,20.6794,627900.0
2007-04-17 12:50:00,30.89,30.94,30.85,30.88,195000.0,20.6794,20.7128,20.6526,20.6727,195000.0
2007-04-17 13:00:00,30.88,31.45,30.81,31.44,715600.0,20.6727,21.0543,20.6258,21.0476,715600.0
2007-04-17 13:10:00,31.44,31.6,30.91,31.01,894200.0,21.0476,21.1547,20.6927,20.7597,894200.0
2007-04-17 13:20:00,31.0,31.07,30.85,31.02,350500.0,20.753,20.7999,20.6526,20.7664,350500.0
2007-04-17 13:30:00,31.04,31.9,31.01,31.62,692700.0,20.7798,21.3555,20.7597,21.1681,692700.0
2007-04-17 13:40:00,31.59,31.7,31.36,31.38,254100.0,21.148,21.2216,20.994,21.0074,254100.0
2007-04-17 13:50:00,31.38,31.5,31.33,31.41,260300.0,21.0074,21.0877,20.9739,21.0275,260300.0
2007-04-17 14:00:00,31.42,31.43,31.26,31.32,198700.0,21.0342,21.0409,20.9271,20.9672,198700.0
2007-04-17 14:10:00,31.32,31.32,31.25,31.26,115800.0,20.9672,20.9672,20.9204,20.9271,115800.0
2007-04-17 14:20:00,31.26,31.32,31.19,31.28,112900.0,20.9271,20.9672,20.8802,20.9404,112900.0
2007-04-17 14:30:00,31.27,31.29,31.15,31.17,134800.0,20.9337,20.9471,20.8534,20.8668,134800.0
2007-04-17 14:40:00,31.18,31.48,31.17,31.35,144100.0,20.8735,21.0743,20.8668,20.9873,144100.0
2007-04-17 14:50:00,31.37,31.4,31.19,31.2,105000.0,21.0007,21.0208,20.8802,20.8869,105000.0
2007-04-17 15:00:00,31.19,31.24,31.18,31.24,99100.0,20.8802,20.9137,20.8735,20.9137,99100.0
2007-04-17 15:10:00,31.24,31.29,31.15,31.2,165700.0,20.9137,20.9471,20.8534,20.8869,165700.0
2007-04-17 15:20:00,31.2,31.45,31.2,31.45,308600.0,20.8869,21.0543,20.8869,21.0543,308600.0
2007-04-17 15:30:00,31.45,31.51,31.44,31.49,352800.0,21.0543,21.0944,21.0476,21.081,352800.0
2007-04-17 15:40:00,31.49,31.51,31.47,31.49,357200.0,21.081,21.0944,21.0676,21.081,357200.0
2007-04-17 15:50:00,31.49,31.54,31.43,31.52,484500.0,21.081,21.1145,21.0409,21.1011,484500.0
2007-04-18 09:30:00,30.9,32.0,30.9,31.93,388300.0,20.6861,21.4224,20.6861,21.3756,388300.0
2007-04-18 09:40:00,31.91,32.15,31.9,31.99,308500.0,21.3622,21.5229,21.3555,21.4158,308500.0
2007-04-18 09:50:00,31.98,32.1,31.94,32.02,342300.0,21.4091,21.4894,21.3823,21.4358,342300.0
2007-04-18 10:00:00,32.02,32.07,31.98,32.01,286400.0,21.4358,21.4693,21.4091,21.4291,286400.0
2007-04-18 10:10:00,32.01,32.03,31.98,32.02,240600.0,21.4291,21.4425,21.4091,21.4358,240600.0
2007-04-18 10:20:00,32.01,32.02,31.95,31.99,188300.0,21.4291,21.4358,21.389,21.4158,188300.0
2007-04-18 10:30:00,31.98,32.02,31.98,32.01,410300.0,21.4091,21.4358,21.4091,21.4291,410300.0
2007-04-18 10:40:00,32.01,32.07,32.0,32.03,143200.0,21.4291,21.4693,21.4224,21.4425,143200.0
2007-04-18 10:50:00,32.03,32.04,31.71,31.8,708600.0,21.4425,21.4492,21.2283,21.2886,708600.0
2007-04-18 11:00:00,31.79,31.8,30.95,31.22,1409800.0,21.2819,21.2886,20.7195,20.9003,1409800.0
2007-04-18 11:10:00,31.22,31.33,31.12,31.25,285200.0,20.9003,20.9739,20.8333,20.9204,285200.0
2007-04-18 11:20:00,31.25,31.39,31.22,31.34,169900.0,20.9204,21.0141,20.9003,20.9806,169900.0
2007-04-18 11:30:00,31.34,31.39,31.26,31.27,253700.0,20.9806,21.0141,20.9271,20.9337,253700.0
2007-04-18 11:40:00,31.28,31.46,31.26,31.45,138300.0,20.9404,21.0609,20.9271,21.0543,138300.0
2007-04-18 11:50:00,31.44,31.48,31.44,31.44,76900.0,21.0476,21.0743,21.0476,21.0476,76900.0
2007-04-18 12:00:00,31.46,31.47,31.44,31.47,56100.0,21.0609,21.0676,21.0476,21.0676,56100.0
2007-04-18 12:10:00,31.46,31.54,31.46,31.54,118400.0,21.0609,21.1145,21.0609,21.1145,118400.0
2007-04-18 12:20:00,31.53,31.57,31.53,31.57,43400.0,21.1078,21.1346,21.1078,21.1346,43400.0
2007-04-18 12:30:00,31.56,31.58,31.53,31.53,66800.0,21.1279,21.1413,21.1078,21.1078,66800.0
2007-04-18 12:40:00,31.53,31.54,31.48,31.5,114900.0,21.1078,21.1145,21.0743,21.0877,114900.0
2007-04-18 12:50:00,31.5,31.51,31.46,31.48,36100.0,21.0877,21.0944,21.0609,21.0743,36100.0
2007-04-18 13:00:00,31.47,31.51,31.46,31.47,46900.0,21.0676,21.0944,21.0609,21.0676,46900.0
2007-04-18 13:10:00,31.46,31.46,31.39,31.44,65600.0,21.0609,21.0609,21.0141,21.0476,65600.0
2007-04-18 13:20:00,31.43,31.46,31.43,31.44,33700.0,21.0409,21.0609,21.0409,21.0476,33700.0
2007-04-18 13:30:00,31.44,31.48,31.43,31.46,66100.0,21.0476,21.0743,21.0409,21.0609,66100.0
2007-04-18 13:40:00,31.47,31.5,31.46,31.5,70700.0,21.0676,21.0877,21.0609,21.0877,70700.0
2007-04-18 13:50:00,31.49,31.5,31.48,31.49,24000.0,21.081,21.0877,21.0743,21.081,24000.0
2007-04-18 14:00:00,31.48,31.51,31.48,31.49,33100.0,21.0743,21.0944,21.0743,21.081,33100.0
2007-04-18 14:10:00,31.5,31.51,31.48,31.48,51900.0,21.0877,21.0944,21.0743,21.0743,51900.0
2007-04-18 14:20:00,31.47,31.49,31.42,31.47,142600.0,21.0676,21.081,21.0342,21.0676,142600.0
2007-04-18 14:30:00,31.47,31.53,31.45,31.53,87500.0,21.0676,21.1078,21.0543,21.1078,87500.0
2007-04-18 14:40:00,31.52,31.53,31.51,31.52,56400.0,21.1011,21.1078,21.0944,21.1011,56400.0
2007-04-18 14:50:00,31.52,31.53,31.49,31.52,94800.0,21.1011,21.1078,21.081,21.1011,94800.0
2007-04-18 15:00:00,31.52,31.6,31.52,31.6,82300.0,21.1011,21.1547,21.1011,21.1547,82300.0
2007-04-18 15:10:00,31.59,31.67,31.59,31.66,175500.0,21.148,21.2015,21.148,21.1948,175500.0
2007-04-18 15:20:00,31.65,31.71,31.63,31.69,128600.0,21.1881,21.2283,21.1748,21.2149,128600.0
2007-04-18 15:30:00,31.69,31.72,31.65,31.65,143400.0,21.2149,21.235,21.1881,21.1881,143400.0
2007-04-18 15:40:00,31.66,31.7,31.65,31.7,171700.0,21.1948,21.2216,21.1881,21.2216,171700.0
2007-04-18 15:50:00,31.69,31.74,31.62,31.64,346700.0,21.2149,21.2484,21.1681,21.1814,346700.0
2007-04-19 09:30:00,31.12,31.75,31.12,31.44,114300.0,20.8333,21.2551,20.8333,21.0476,114300.0
2007-04-19 09:40:00,31.45,31.59,31.42,31.58,77600.0,21.0543,21.148,21.0342,21.1413,77600.0
2007-04-19 09:50:00,31.59,31.59,31.41,31.48,86300.0,21.148,21.148,21.0275,21.0743,86300.0
2007-04-19 10:00:00,31.49,31.49,31.4,31.48,81400.0,21.081,21.081,21.0208,21.0743,81400.0
2007-04-19 10:10:00,31.48,31.5,31.45,31.47,87900.0,21.0743,21.0877,21.0543,21.0676,87900.0
2007-04-19 10:20:00,31.47,31.5,31.46,31.49,50100.0,21.0676,21.0877,21.0609,21.081,50100.0
2007-04-19 10:30:00,31.5,31.54,31.46,31.5,68900.0,21.0877,21.1145,21.0609,21.0877,68900.0
2007-04-19 10:40:00,31.49,31.57,31.49,31.52,57700.0,21.081,21.1346,21.081,21.1011,57700.0
2007-04-19 10:50:00,31.52,31.53,31.45,31.49,55300.0,21.1011,21.1078,21.0543,21.081,55300.0
2007-04-19 11:00:00,31.5,31.51,31.42,31.42,52500.0,21.0877,21.0944,21.0342,21.0342,52500.0
2007-04-19 11:10:00,31.42,31.49,31.4,31.47,69300.0,21.0342,21.081,21.0208,21.0676,69300.0
2007-04-19 11:20:00,31.48,31.5,31.46,31.46,37800.0,21.0743,21.0877,21.0609,21.0609,37800.0
2007-04-19 11:30:00,31.47,31.53,31.46,31.52,54500.0,21.0676,21.1078,21.0609,21.1011,54500.0
2007-04-19 11:40:00,31.52,31.55,31.5,31.5,30000.0,21.1011,21.1212,21.0877,21.0877,30000.0
2007-04-19 11:50:00,31.51,31.58,31.5,31.58,34900.0,21.0944,21.1413,21.0877,21.1413,34900.0
2007-04-19 12:00:00,31.58,31.58,31.54,31.56,40300.0,21.1413,21.1413,21.1145,21.1279,40300.0
2007-04-19 12:10:00,31.57,31.63,31.56,31.62,45800.0,21.1346,21.1748,21.1279,21.1681,45800.0
2007-04-19 12:20:00,31.63,31.65,31.63,31.63,39100.0,21.1748,21.1881,21.1748,21.1748,39100.0
2007-04-19 12:30:00,31.63,31.64,31.61,31.64,35500.0,21.1748,21.1814,21.1614,21.1814,35500.0
2007-04-19 12:40:00,31.64,31.69,31.64,31.69,49900.0,21.1814,21.2149,21.1814,21.2149,49900.0
2007-04-19 12:50:00,31.69,31.7,31.69,31.7,31900.0,21.2149,21.2216,21.2149,21.2216,31900.0
2007-04-19 13:00:00,31.7,31.71,31.69,31.7,54700.0,21.2216,21.2283,21.2149,21.2216,54700.0
2007-04-19 13:10:00,31.7,31.71,31.7,31.7,25600.0,21.2216,21.2283,21.2216,21.2216,25600.0
2007-04-19 13:20:00,31.71,31.76,31.7,31.74,66800.0,21.2283,21.2618,21.2216,21.2484,66800.0
2007-04-19 13:30:00,31.74,31.76,31.71,31.71,70600.0,21.2484,21.2618,21.2283,21.2283,70600.0
2007-04-19 13:40:00,31.71,31.73,31.7,31.73,66600.0,21.2283,21.2417,21.2216,21.2417,66600.0
2007-04-19 13:50:00,31.73,31.74,31.71,31.71,56400.0,21.2417,21.2484,21.2283,21.2283,56400.0
2007-04-19 14:00:00,31.71,31.72,31.69,31.71,59400.0,21.2283,21.235,21.2149,21.2283,59400.0
2007-04-19 14:10:00,31.71,31.72,31.66,31.68,63900.0,21.2283,21.235,21.1948,21.2082,63900.0
2007-04-19 14:20:00,31.68,31.68,31.67,31.68,51400.0,21.2082,21.2082,21.2015,21.2082,51400.0
2007-04-19 14:30:00,31.68,31.71,31.67,31.69,70600.0,21.2082,21.2283,21.2015,21.2149,70600.0
2007-04-19 14:40:00,31.69,31.75,31.68,31.71,109500.0,21.2149,21.2551,21.2082,21.2283,109500.0
2007-04-19 14:50:00,31.71,31.71,31.7,31.7,53000.0,21.2283,21.2283,21.2216,21.2216,53000.0
2007-04-19 15:00:00,31.7,31.73,31.69,31.73,105900.0,21.2216,21.2417,21.2149,21.2417,105900.0
2007-04-19 15:10:00,31.74,31.74,31.71,31.72,56500.0,21.2484,21.2484,21.2283,21.235,56500.0
2007-04-19 15:20:00,31.71,31.73,31.71,31.73,124300.0,21.2283,21.2417,21.2283,21.2417,124300.0
2007-04-19 15:30:00,31.73,31.74,31.68,31.68,169400.0,21.2417,21.2484,21.2082,21.2082,169400.0
2007-04-19 15:40:00,31.68,31.7,31.66,31.69,134100.0,21.2082,21.2216,21.1948,21.2149,134100.0
2007-04-19 15:50:00,31.69,31.69,31.58,31.61,190500.0,21.2149,21.2149,21.1413,21.1614,190500.0
2007-04-20 09:30:00,32.1,32.2,31.69,31.98,823300.0,21.4894,21.5563,21.2149,21.4091,823300.0
2007-04-20 09:40:00,32.01,32.34,31.9,32.31,323100.0,21.4291,21.6501,21.3555,21.63,323100.0
2007-04-20 09:50:00,32.31,32.32,31.97,32.05,181100.0,21.63,21.6367,21.4024,21.4559,181100.0
2007-04-20 10:00:00,32.03,32.16,31.96,32.02,172500.0,21.4425,21.5296,21.3957,21.4358,172500.0
2007-04-20 10:10:00,32.01,32.11,32.0,32.0,60000.0,21.4291,21.4961,21.4224,21.4224,60000.0
2007-04-20 10:20:00,32.0,32.05,31.98,32.01,77900.0,21.4224,21.4559,21.4091,21.4291,77900.0
2007-04-20 10:30:00,32.01,32.03,31.98,32.0,83300.0,21.4291,21.4425,21.4091,21.4224,83300.0
2007-04-20 10:40:00,32.01,32.02,31.99,32.01,54600.0,21.4291,21.4358,21.4158,21.4291,54600.0
2007-04-20 10:50:00,32.01,32.04,31.99,32.01,65100.0,21.4291,21.4492,21.4158,21.4291,65100.0
2007-04-20 11:00:00,32.01,32.03,32.0,32.0,45400.0,21.4291,21.4425,21.4224,21.4224,45400.0
2007-04-20 11:10:00,32.0,32.02,31.99,32.01,76000.0,21.4224,21.4358,21.4158,21.4291,76000.0
2007-04-20 11:20:00,32.01,32.02,31.93,31.98,108400.0,21.4291,21.4358,21.3756,21.4091,108400.0
2007-04-20 11:30:00,31.98,32.0,31.97,31.98,71400.0,21.4091,21.4224,21.4024,21.4091,71400.0
2007-04-20 11:40:00,31.98,32.0,31.98,31.99,38700.0,21.4091,21.4224,21.4091,21.4158,38700.0
2007-04-20 11:50:00,31.98,32.0,31.97,31.98,48600.0,21.4091,21.4224,21.4024,21.4091,48600.0
2007-04-20 12:00:00,31.98,32.0,31.98,31.98,42400.0,21.4091,21.4224,21.4091,21.4091,42400.0
2007-04-20 12:10:00,31.98,32.0,31.98,32.0,56600.0,21.4091,21.4224,21.4091,21.4224,56600.0
2007-04-20 12:20:00,31.99,32.0,31.95,31.95,50000.0,21.4158,21.4224,21.389,21.389,50000.0
2007-04-20 12:30:00,31.96,31.96,31.9,31.93,57900.0,21.3957,21.3957,21.3555,21.3756,57900.0
2007-04-20 12:40:00,31.92,31.99,31.92,31.95,40800.0,21.3689,21.4158,21.3689,21.389,40800.0
2007-04-20 12:50:00,31.95,31.98,31.94,31.95,26500.0,21.389,21.4091,21.3823,21.389,26500.0
2007-04-20 13:00:00,31.95,31.98,31.94,31.96,32700.0,21.389,21.4091,21.3823,21.3957,32700.0
2007-04-20 13:10:00,31.95,32.0,31.95,32.0,49400.0,21.389,21.4224,21.389,21.4224,49400.0
2007-04-20 13:20:00,32.0,32.04,31.97,32.0,83300.0,21.4224,21.4492,21.4024,21.4224,83300.0
2007-04-20 13:30:00,32.0,32.02,31.95,31.99,39500.0,21.4224,21.4358,21.389,21.4158,39500.0
2007-04-20 13:40:00,31.99,32.0,31.95,32.0,30400.0,21.4158,21.4224,21.389,21.4224,30400.0
2007-04-20 13:50:00,32.0,32.01,31.96,32.0,29400.0,21.4224,21.4291,21.3957,21.4224,29400.0
2007-04-20 14:00:00,32.01,32.01,31.96,32.0,42400.0,21.4291,21.4291,21.3957,21.4224,42400.0
2007-04-20 14:10:00,32.01,32.04,31.98,32.03,41000.0,21.4291,21.4492,21.4091,21.4425,41000.0
2007-04-20 14:20:00,32.03,32.04,31.98,32.01,29000.0,21.4425,21.4492,21.4091,21.4291,29000.0
2007-04-20 14:30:00,32.02,32.02,31.95,31.95,62200.0,21.4358,21.4358,21.389,21.389,62200.0
2007-04-20 14:40:00,31.96,31.99,31.93,31.95,44600.0,21.3957,21.4158,21.3756,21.389,44600.0
2007-04-20 14:50:00,31.96,31.99,31.94,31.99,44600.0,21.3957,21.4158,21.3823,21.4158,44600.0
2007-04-20 15:00:00,31.98,32.0,31.95,31.96,37700.0,21.4091,21.4224,21.389,21.3957,37700.0
2007-04-20 15:10:00,31.95,32.0,31.95,31.99,54200.0,21.389,21.4224,21.389,21.4158,54200.0
2007-04-20 15:20:00,31.98,32.02,31.97,31.99,68400.0,21.4091,21.4358,21.4024,21.4158,68400.0
2007-04-20 15:30:00,31.98,32.01,31.98,31.99,73700.0,21.4091,21.4291,21.4091,21.4158,73700.0
2007-04-20 15:40:00,31.98,32.04,31.97,31.97,107500.0,21.4091,21.4492,21.4024,21.4024,107500.0
2007-04-20 15:50:00,31.97,32.1,31.97,32.09,157700.0,21.4024,21.4894,21.4024,21.4827,157700.0
2007-04-23 09:30:00,32.4,32.4,31.9,31.99,74100.0,21.6902,21.6902,21.3555,21.4158,74100.0
2007-04-23 09:40:00,32.0,32.04,31.88,31.91,47700.0,21.4224,21.4492,21.3421,21.3622,47700.0
2007-04-23 09:50:00,31.91,31.93,31.85,31.88,43300.0,21.3622,21.3756,21.322,21.3421,43300.0
2007-04-23 10:00:00,31.88,31.92,31.85,31.88,37500.0,21.3421,21.3689,21.322,21.3421,37500.0
2007-04-23 10:10:00,31.89,31.94,31.88,31.93,39200.0,21.3488,21.3823,21.3421,21.3756,39200.0
2007-04-23 10:20:00,31.92,31.94,31.9,31.91,35300.0,21.3689,21.3823,21.3555,21.3622,35300.0
2007-04-23 10:30:00,31.9,31.91,31.84,31.86,38100.0,21.3555,21.3622,21.3153,21.3287,38100.0
2007-04-23 10:40:00,31.86,31.86,31.84,31.85,37700.0,21.3287,21.3287,21.3153,21.322,37700.0
2007-04-23 10:50:00,31.85,31.88,31.82,31.86,69900.0,21.322,21.3421,21.3019,21.3287,69900.0
2007-04-23 11:00:00,31.86,31.9,31.84,31.84,57200.0,21.3287,21.3555,21.3153,21.3153,57200.0
2007-04-23 11:10:00,31.84,31.9,31.84,31.89,21700.0,21.3153,21.3555,21.3153,21.3488,21700.0
2007-04-23 11:20:00,31.89,31.9,31.87,31.9,12000.0,21.3488,21.3555,21.3354,21.3555,12000.0
2007-04-23 11:30:00,31.89,31.9,31.85,31.85,22200.0,21.3488,21.3555,21.322,21.322,22200.0
2007-04-23 11:40:00,31.85,31.88,31.81,31.82,61100.0,21.322,21.3421,21.2953,21.3019,61100.0
2007-04-23 11:50:00,31.82,31.83,31.8,31.81,37100.0,21.3019,21.3086,21.2886,21.2953,37100.0
2007-04-23 12:00:00,31.82,31.82,31.78,31.78,20800.0,21.3019,21.3019,21.2752,21.2752,20800.0
2007-04-23 12:10:00,31.77,31.78,31.72,31.73,61000.0,21.2685,21.2752,21.235,21.2417,61000.0
2007-04-23 12:20:00,31.74,31.75,31.69,31.69,41600.0,21.2484,21.2551,21.2149,21.2149,41600.0
2007-04-23 12:30:00,31.69,31.71,31.68,31.69,29200.0,21.2149,21.2283,21.2082,21.2149,29200.0
2007-04-23 12:40:00,31.69,31.7,31.68,31.69,14200.0,21.2149,21.2216,21.2082,21.2149,14200.0
2007-04-23 12:50:00,31.69,31.71,31.69,31.7,18300.0,21.2149,21.2283,21.2149,21.2216,18300.0
2007-04-23 13:00:00,31.71,31.72,31.7,31.71,17500.0,21.2283,21.235,21.2216,21.2283,17500.0
2007-04-23 13:10:00,31.71,31.75,31.71,31.75,25600.0,21.2283,21.2551,21.2283,21.2551,25600.0
2007-04-23 13:20:00,31.75,31.82,31.74,31.82,61800.0,21.2551,21.3019,21.2484,21.3019,61800.0
2007-04-23 13:30:00,31.82,31.87,31.79,31.87,45800.0,21.3019,21.3354,21.2819,21.3354,45800.0
2007-04-23 13:40:00,31.88,31.94,31.83,31.94,175900.0,21.3421,21.3823,21.3086,21.3823,175900.0
2007-04-23 13:50:00,31.93,31.94,31.91,31.93,128300.0,21.3756,21.3823,21.3622,21.3756,128300.0
2007-04-23 14:00:00,31.94,31.94,31.92,31.94,106900.0,21.3823,21.3823,21.3689,21.3823,106900.0
2007-04-23 14:10:00,31.93,31.94,31.91,31.93,93200.0,21.3756,21.3823,21.3622,21.3756,93200.0
2007-04-23 14:20:00,31.93,31.93,31.9,31.92,74300.0,21.3756,21.3756,21.3555,21.3689,74300.0
2007-04-23 14:30:00,31.91,31.94,31.91,31.94,105400.0,21.3622,21.3823,21.3622,21.3823,105400.0
2007-04-23 14:40:00,31.95,31.96,31.9,31.91,191500.0,21.389,21.3957,21.3555,21.3622,191500.0
2007-04-23 14:50:00,31.92,31.94,31.91,31.92,151200.0,21.3689,21.3823,21.3622,21.3689,151200.0
2007-04-23 15:00:00,31.92,31.94,31.91,31.93,81600.0,21.3689,21.3823,21.3622,21.3756,81600.0
2007-04-23 15:10:00,31.93,31.94,31.9,31.93,81900.0,21.3756,21.3823,21.3555,21.3756,81900.0
2007-04-23 15:20:00,31.93,31.97,31.9,31.96,29700.0,21.3756,21.4024,21.3555,21.3957,29700.0
2007-04-23 15:30:00,31.97,31.97,31.89,31.9,63500.0,21.4024,21.4024,21.3488,21.3555,63500.0
2007-04-23 15:40:00,31.91,31.91,31.87,31.88,72800.0,21.3622,21.3622,21.3354,21.3421,72800.0
2007-04-23 15:50:00,31.87,31.89,31.85,31.87,72700.0,21.3354,21.3488,21.322,21.3354,72700.0
2007-04-24 09:30:00,31.99,32.0,31.85,31.86,143200.0,21.4158,21.4224,21.322,21.3287,143200.0
2007-04-24 09:40:00,31.87,31.96,31.85,31.85,154200.0,21.3354,21.3957,21.322,21.322,154200.0
2007-04-24 09:50:00,31.85,31.87,31.81,31.86,179600.0,21.322,21.3354,21.2953,21.3287,179600.0
2007-04-24 10:00:00,31.85,31.87,31.74,31.74,205900.0,21.322,21.3354,21.2484,21.2484,205900.0
2007-04-24 10:10:00,31.76,31.77,31.72,31.73,103100.0,21.2618,21.2685,21.235,21.2417,103100.0
2007-04-24 10:20:00,31.74,31.74,31.62,31.7,188600.0,21.2484,21.2484,21.1681,21.2216,188600.0
2007-04-24 10:30:00,31.7,31.75,31.67,31.72,91000.0,21.2216,21.2551,21.2015,21.235,91000.0
2007-04-24 10:40:00,31.72,31.8,31.71,31.8,69600.0,21.235,21.2886,21.2283,21.2886,69600.0
2007-04-24 10:50:00,31.8,31.83,31.79,31.81,63700.0,21.2886,21.3086,21.2819,21.2953,63700.0
2007-04-24 11:00:00,31.8,31.86,31.8,31.84,55300.0,21.2886,21.3287,21.2886,21.3153,55300.0
2007-04-24 11:10:00,31.84,31.86,31.81,31.81,68600.0,21.3153,21.3287,21.2953,21.2953,68600.0
2007-04-24 11:20:00,31.82,31.85,31.81,31.85,36800.0,21.3019,21.322,21.2953,21.322,36800.0
2007-04-24 11:30:00,31.85,31.86,31.84,31.84,52300.0,21.322,21.3287,21.3153,21.3153,52300.0
2007-04-24 11:40:00,31.84,31.85,31.83,31.83,44300.0,21.3153,21.322,21.3086,21.3086,44300.0
2007-04-24 11:50:00,31.83,31.85,31.82,31.83,41100.0,21.3086,21.322,21.3019,21.3086,41100.0
2007-04-24 12:00:00,31.83,31.95,31.83,31.92,99000.0,21.3086,21.389,21.3086,21.3689,99000.0
2007-04-24 12:10:00,31.92,31.96,31.91,31.92,43400.0,21.3689,21.3957,21.3622,21.3689,43400.0
2007-04-24 12:20:00,31.92,31.94,31.91,31.93,39200.0,21.3689,21.3823,21.3622,21.3756,39200.0
2007-04-24 12:30:00,31.93,31.94,31.89,31.89,34500.0,21.3756,21.3823,21.3488,21.3488,34500.0
2007-04-24 12:40:00,31.89,31.9,31.85,31.85,33400.0,21.3488,21.3555,21.322,21.322,33400.0
2007-04-24 12:50:00,31.85,31.88,31.84,31.87,43900.0,21.322,21.3421,21.3153,21.3354,43900.0
2007-04-24 13:00:00,31.86,31.87,31.84,31.85,40400.0,21.3287,21.3354,21.3153,21.322,40400.0
2007-04-24 13:10:00,31.85,31.86,31.83,31.83,46000.0,21.322,21.3287,21.3086,21.3086,46000.0
2007-04-24 13:20:00,31.83,31.86,31.82,31.84,53000.0,21.3086,21.3287,21.3019,21.3153,53000.0
2007-04-24 13:30:00,31.84,31.88,31.83,31.86,52700.0,21.3153,21.3421,21.3086,21.3287,52700.0
2007-04-24 13:40:00,31.86,31.88,31.85,31.88,49100.0,21.3287,21.3421,21.322,21.3421,49100.0
2007-04-24 13:50:00,31.87,31.96,31.87,31.95,195200.0,21.3354,21.3957,21.3354,21.389,195200.0
2007-04-24 14:00:00,31.96,32.04,31.92,32.03,123700.0,21.3957,21.4492,21.3689,21.4425,123700.0
2007-04-24 14:10:00,32.02,32.12,32.02,32.05,99400.0,21.4358,21.5028,21.4358,21.4559,99400.0
2007-04-24 14:20:00,32.05,32.12,32.05,32.06,93600.0,21.4559,21.5028,21.4559,21.4626,93600.0
2007-04-24 14:30:00,32.06,32.1,32.0,32.1,75400.0,21.4626,21.4894,21.4224,21.4894,75400.0
2007-04-24 14:40:00,32.11,32.11,32.0,32.06,52500.0,21.4961,21.4961,21.4224,21.4626,52500.0
2007-04-24 14:50:00,32.06,32.09,32.05,32.08,53800.0,21.4626,21.4827,21.4559,21.476,53800.0
2007-04-24 15:00:00,32.08,32.09,32.07,32.07,55700.0,21.476,21.4827,21.4693,21.4693,55700.0
2007-04-24 15:10:00,32.07,32.08,32.04,32.04,53600.0,21.4693,21.476,21.4492,21.4492,53600.0
2007-04-24 15:20:00,32.04,32.05,32.0,32.0,61300.0,21.4492,21.4559,21.4224,21.4224,61300.0
2007-04-24 15:30:00,32.0,32.06,31.97,32.0,107300.0,21.4224,21.4626,21.4024,21.4224,107300.0
2007-04-24 15:40:00,32.0,32.01,31.97,31.97,277400.0,21.4224,21.4291,21.4024,21.4024,277400.0
2007-04-24 15:50:00,31.97,32.04,31.96,32.0,219000.0,21.4024,21.4492,21.3957,21.4224,219000.0
2007-04-25 09:30:00,32.01,32.14,31.83,31.88,106600.0,21.4291,21.5162,21.3086,21.3421,106600.0
2007-04-25 09:40:00,31.88,31.99,31.88,31.9,85000.0,21.3421,21.4158,21.3421,21.3555,85000.0
2007-04-25 09:50:00,31.88,31.93,31.85,31.87,79300.0,21.3421,21.3756,21.322,21.3354,79300.0
2007-04-25 10:00:00,31.87,31.89,31.82,31.88,95000.0,21.3354,21.3488,21.3019,21.3421,95000.0
2007-04-25 10:10:00,31.87,31.87,31.56,31.57,180300.0,21.3354,21.3354,21.1279,21.1346,180300.0
2007-04-25 10:20:00,31.57,31.65,31.56,31.63,100200.0,21.1346,21.1881,21.1279,21.1748,100200.0
2007-04-25 10:30:00,31.63,31.63,31.59,31.59,119100.0,21.1748,21.1748,21.148,21.148,119100.0
2007-04-25 10:40:00,31.59,31.61,31.41,31.45,148500.0,21.148,21.1614,21.0275,21.0543,148500.0
2007-04-25 10:50:00,31.45,31.56,31.43,31.55,66600.0,21.0543,21.1279,21.0409,21.1212,66600.0
2007-04-25 11:00:00,31.54,31.77,31.54,31.76,98700.0,21.1145,21.2685,21.1145,21.2618,98700.0
2007-04-25 11:10:00,31.75,31.78,31.72,31.75,48500.0,21.2551,21.2752,21.235,21.2551,48500.0
2007-04-25 11:20:00,31.75,31.78,31.69,31.71,79100.0,21.2551,21.2752,21.2149,21.2283,79100.0
2007-04-25 11:30:00,31.71,31.72,31.66,31.67,108700.0,21.2283,21.235,21.1948,21.2015,108700.0
2007-04-25 11:40:00,31.68,31.73,31.62,31.71,61100.0,21.2082,21.2417,21.1681,21.2283,61100.0
2007-04-25 11:50:00,31.72,31.75,31.68,31.71,104400.0,21.235,21.2551,21.2082,21.2283,104400.0
2007-04-25 12:00:00,31.71,31.72,31.7,31.71,24000.0,21.2283,21.235,21.2216,21.2283,24000.0
2007-04-25 12:10:00,31.71,31.75,31.7,31.72,28400.0,21.2283,21.2551,21.2216,21.235,28400.0
2007-04-25 12:20:00,31.72,31.75,31.71,31.72,28000.0,21.235,21.2551,21.2283,21.235,28000.0
2007-04-25 12:30:00,31.72,31.72,31.7,31.71,32100.0,21.235,21.235,21.2216,21.2283,32100.0
2007-04-25 12:40:00,31.7,31.72,31.7,31.72,37300.0,21.2216,21.235,21.2216,21.235,37300.0
2007-04-25 12:50:00,31.71,31.74,31.71,31.74,17700.0,21.2283,21.2484,21.2283,21.2484,17700.0
2007-04-25 13:00:00,31.74,31.75,31.73,31.74,13900.0,21.2484,21.2551,21.2417,21.2484,13900.0
2007-04-25 13:10:00,31.73,31.74,31.7,31.72,33500.0,21.2417,21.2484,21.2216,21.235,33500.0
2007-04-25 13:20:00,31.73,31.75,31.73,31.74,40900.0,21.2417,21.2551,21.2417,21.2484,40900.0
2007-04-25 13:30:00,31.74,31.76,31.73,31.74,20500.0,21.2484,21.2618,21.2417,21.2484,20500.0
2007-04-25 13:40:00,31.74,31.87,31.74,31.86,46300.0,21.2484,21.3354,21.2484,21.3287,46300.0
2007-04-25 13:50:00,31.86,31.95,31.85,31.95,54100.0,21.3287,21.389,21.322,21.389,54100.0
2007-04-25 14:00:00,31.94,32.0,31.93,31.97,47600.0,21.3823,21.4224,21.3756,21.4024,47600.0
2007-04-25 14:10:00,31.97,31.97,31.91,31.93,24500.0,21.4024,21.4024,21.3622,21.3756,24500.0
2007-04-25 14:20:00,31.93,31.98,31.92,31.96,36100.0,21.3756,21.4091,21.3689,21.3957,36100.0
2007-04-25 14:30:00,31.95,31.97,31.93,31.94,40300.0,21.389,21.4024,21.3756,21.3823,40300.0
2007-04-25 14:40:00,31.93,31.98,31.91,31.92,41400.0,21.3756,21.4091,21.3622,21.3689,41400.0
2007-04-25 14:50:00,31.93,31.96,31.9,31.93,33200.0,21.3756,21.3957,21.3555,21.3756,33200.0
2007-04-25 15:00:00,31.94,31.99,31.93,31.98,53700.0,21.3823,21.4158,21.3756,21.4091,53700.0
2007-04-25 15:10:00,31.98,32.0,31.94,31.98,44000.0,21.4091,21.4224,21.3823,21.4091,44000.0
2007-04-25 15:20:00,31.98,32.02,31.96,32.01,80500.0,21.4091,21.4358,21.3957,21.4291,80500.0
2007-04-25 15:30:00,32.01,32.08,32.0,32.07,74200.0,21.4291,21.476,21.4224,21.4693,74200.0
2007-04-25 15:40:00,32.06,32.07,32.02,32.03,36700.0,21.4626,21.4693,21.4358,21.4425,36700.0
2007-04-25 15:50:00,32.03,32.05,32.01,32.02,97200.0,21.4425,21.4559,21.4291,21.4358,97200.0
2007-04-26 09:30:00,31.99,32.25,31.96,32.25,389100.0,21.4158,21.5898,21.3957,21.5898,389100.0
2007-04-26 09:40:00,32.26,32.41,32.22,32.22,108000.0,21.5965,21.6969,21.5697,21.5697,108000.0
2007-04-26 09:50:00,32.25,32.26,32.04,32.1,252900.0,21.5898,21.5965,21.4492,21.4894,252900.0
2007-04-26 10:00:00,32.1,32.19,32.1,32.13,95900.0,21.4894,21.5496,21.4894,21.5095,95900.0
2007-04-26 10:10:00,32.13,32.14,31.98,31.98,152000.0,21.5095,21.5162,21.4091,21.4091,152000.0
2007-04-26 10:20:00,31.98,32.07,31.94,32.01,172000.0,21.4091,21.4693,21.3823,21.4291,172000.0
2007-04-26 10:30:00,32.0,32.17,32.0,32.17,62900.0,21.4224,21.5363,21.4224,21.5363,62900.0
2007-04-26 10:40:00,32.17,32.26,32.15,32.18,294400.0,21.5363,21.5965,21.5229,21.543,294400.0
2007-04-26 10:50:00,32.18,32.21,32.15,32.18,52000.0,21.543,21.563,21.5229,21.543,52000.0
2007-04-26 11:00:00,32.17,32.22,32.17,32.2,55200.0,21.5363,21.5697,21.5363,21.5563,55200.0
2007-04-26 11:10:00,32.19,32.22,32.18,32.2,46700.0,21.5496,21.5697,21.543,21.5563,46700.0
2007-04-26 11:20:00,32.2,32.2,32.1,32.1,38400.0,21.5563,21.5563,21.4894,21.4894,38400.0
2007-04-26 11:30:00,32.1,32.14,32.08,32.11,37000.0,21.4894,21.5162,21.476,21.4961,37000.0
2007-04-26 11:40:00,32.1,32.11,32.05,32.06,144300.0,21.4894,21.4961,21.4559,21.4626,144300.0
2007-04-26 11:50:00,32.05,32.1,32.04,32.1,24000.0,21.4559,21.4894,21.4492,21.4894,24000.0
2007-04-26 12:00:00,32.09,32.13,32.06,32.09,46200.0,21.4827,21.5095,21.4626,21.4827,46200.0
2007-04-26 12:10:00,32.09,32.11,32.06,32.09,22700.0,21.4827,21.4961,21.4626,21.4827,22700.0
2007-04-26 12:20:00,32.08,32.1,32.06,32.07,18200.0,21.476,21.4894,21.4626,21.4693,18200.0
2007-04-26 12:30:00,32.06,32.11,32.06,32.11,131100.0,21.4626,21.4961,21.4626,21.4961,131100.0
2007-04-26 12:40:00,32.1,32.11,32.07,32.1,28900.0,21.4894,21.4961,21.4693,21.4894,28900.0
2007-04-26 12:50:00,32.11,32.11,32.09,32.09,18100.0,21.4961,21.4961,21.4827,21.4827,18100.0
2007-04-26 13:00:00,32.09,32.11,32.09,32.1,29700.0,21.4827,21.4961,21.4827,21.4894,29700.0
2007-04-26 13:10:00,32.11,32.14,32.1,32.11,46700.0,21.4961,21.5162,21.4894,21.4961,46700.0
2007-04-26 13:20:00,32.11,32.12,32.07,32.09,52800.0,21.4961,21.5028,21.4693,21.4827,52800.0
2007-04-26 13:30:00,32.09,32.12,32.05,32.1,56400.0,21.4827,21.5028,21.4559,21.4894,56400.0
2007-04-26 13:40:00,32.11,32.16,32.06,32.12,65900.0,21.4961,21.5296,21.4626,21.5028,65900.0
2007-04-26 13:50:00,32.13,32.2,32.11,32.2,57300.0,21.5095,21.5563,21.4961,21.5563,57300.0
2007-04-26 14:00:00,32.18,32.19,32.13,32.18,39600.0,21.543,21.5496,21.5095,21.543,39600.0
2007-04-26 14:10:00,32.18,32.24,32.16,32.2,49300.0,21.543,21.5831,21.5296,21.5563,49300.0
2007-04-26 14:20:00,32.2,32.26,32.2,32.23,86100.0,21.5563,21.5965,21.5563,21.5764,86100.0
2007-04-26 14:30:00,32.23,32.29,32.2,32.28,26400.0,21.5764,21.6166,21.5563,21.6099,26400.0
2007-04-26 14:40:00,32.28,32.3,32.25,32.26,72300.0,21.6099,21.6233,21.5898,21.5965,72300.0
2007-04-26 14:50:00,32.26,32.27,32.21,32.21,69600.0,21.5965,21.6032,21.563,21.563,69600.0
2007-04-26 15:00:00,32.21,32.23,32.21,32.22,131900.0,21.563,21.5764,21.563,21.5697,131900.0
2007-04-26 15:10:00,32.21,32.23,32.2,32.21,33300.0,21.563,21.5764,21.5563,21.563,33300.0
2007-04-26 15:20:00,32.2,32.21,32.19,32.2,45500.0,21.5563,21.563,21.5496,21.5563,45500.0
2007-04-26 15:30:00,32.19,32.21,32.16,32.16,48200.0,21.5496,21.563,21.5296,21.5296,48200.0
2007-04-26 15:40:00,32.18,32.19,32.16,32.17,48200.0,21.543,21.5496,21.5296,21.5363,48200.0
2007-04-26 15:50:00,32.18,32.19,32.13,32.14,188500.0,21.543,21.5496,21.5095,21.5162,188500.0
2007-04-27 09:30:00,32.03,32.1,31.87,32.03,234900.0,21.4425,21.4894,21.3354,21.4425,234900.0
2007-04-27 09:40:00,32.02,32.03,31.84,31.84,70700.0,21.4358,21.4425,21.3153,21.3153,70700.0
2007-04-27 09:50:00,31.87,32.0,31.85,31.97,450300.0,21.3354,21.4224,21.322,21.4024,450300.0
2007-04-27 10:00:00,31.98,32.0,31.85,31.86,54000.0,21.4091,21.4224,21.322,21.3287,54000.0
2007-04-27 10:10:00,31.85,32.0,31.85,31.99,37500.0,21.322,21.4224,21.322,21.4158,37500.0
2007-04-27 10:20:00,32.0,32.06,31.89,31.93,171400.0,21.4224,21.4626,21.3488,21.3756,171400.0
2007-04-27 10:30:00,31.93,31.96,31.9,31.94,45500.0,21.3756,21.3957,21.3555,21.3823,45500.0
2007-04-27 10:40:00,31.95,31.99,31.92,31.97,40200.0,21.389,21.4158,21.3689,21.4024,40200.0
2007-04-27 10:50:00,31.97,32.06,31.96,32.06,162700.0,21.4024,21.4626,21.3957,21.4626,162700.0
2007-04-27 11:00:00,32.06,32.15,32.02,32.14,48000.0,21.4626,21.5229,21.4358,21.5162,48000.0
2007-04-27 11:10:00,32.13,32.18,32.11,32.18,88200.0,21.5095,21.543,21.4961,21.543,88200.0
2007-04-27 11:20:00,32.18,32.25,32.17,32.19,86600.0,21.543,21.5898,21.5363,21.5496,86600.0
2007-04-27 11:30:00,32.18,32.18,32.13,32.15,26000.0,21.543,21.543,21.5095,21.5229,26000.0
2007-04-27 11:40:00,32.15,32.19,32.13,32.19,20900.0,21.5229,21.5496,21.5095,21.5496,20900.0
2007-04-27 11:50:00,32.17,32.28,32.17,32.27,46400.0,21.5363,21.6099,21.5363,21.6032,46400.0
2007-04-27 12:00:00,32.26,32.29,32.21,32.25,111900.0,21.5965,21.6166,21.563,21.5898,111900.0
2007-04-27 12:10:00,32.25,32.44,32.24,32.4,126200.0,21.5898,21.717,21.5831,21.6902,126200.0
2007-04-27 12:20:00,32.4,32.75,32.38,32.41,341400.0,21.6902,21.9245,21.6768,21.6969,341400.0
2007-04-27 12:30:00,32.4,32.47,32.33,32.45,122300.0,21.6902,21.7371,21.6434,21.7237,122300.0
2007-04-27 12:40:00,32.45,32.5,32.39,32.42,52500.0,21.7237,21.7572,21.6835,21.7036,52500.0
2007-04-27 12:50:00,32.41,32.49,32.4,32.47,101400.0,21.6969,21.7505,21.6902,21.7371,101400.0
2007-04-27 13:00:00,32.47,32.48,32.39,32.41,56600.0,21.7371,21.7438,21.6835,21.6969,56600.0
2007-04-27 13:10:00,32.41,32.47,32.4,32.44,55700.0,21.6969,21.7371,21.6902,21.717,55700.0
2007-04-27 13:20:00,32.45,32.45,32.39,32.42,37600.0,21.7237,21.7237,21.6835,21.7036,37600.0
2007-04-27 13:30:00,32.42,32.48,32.37,32.38,48000.0,21.7036,21.7438,21.6701,21.6768,48000.0
2007-04-27 13:40:00,32.37,32.44,32.37,32.38,37500.0,21.6701,21.717,21.6701,21.6768,37500.0
2007-04-27 13:50:00,32.39,32.41,32.36,32.39,48100.0,21.6835,21.6969,21.6635,21.6835,48100.0
2007-04-27 14:00:00,32.39,32.4,32.38,32.4,67200.0,21.6835,21.6902,21.6768,21.6902,67200.0
2007-04-27 14:10:00,32.4,32.4,32.39,32.39,39600.0,21.6902,21.6902,21.6835,21.6835,39600.0
2007-04-27 14:20:00,32.39,32.47,32.38,32.38,47600.0,21.6835,21.7371,21.6768,21.6768,47600.0
2007-04-27 14:30:00,32.39,32.43,32.37,32.41,38600.0,21.6835,21.7103,21.6701,21.6969,38600.0
2007-04-27 14:40:00,32.41,32.47,32.39,32.42,47300.0,21.6969,21.7371,21.6835,21.7036,47300.0
2007-04-27 14:50:00,32.43,32.43,32.37,32.39,46300.0,21.7103,21.7103,21.6701,21.6835,46300.0
2007-04-27 15:00:00,32.4,32.41,32.36,32.36,43500.0,21.6902,21.6969,21.6635,21.6635,43500.0
2007-04-27 15:10:00,32.35,32.43,32.35,32.4,48000.0,21.6568,21.7103,21.6568,21.6902,48000.0
2007-04-27 15:20:00,32.4,32.45,32.34,32.45,118400.0,21.6902,21.7237,21.6501,21.7237,118400.0
2007-04-27 15:30:00,32.45,32.49,32.42,32.46,113900.0,21.7237,21.7505,21.7036,21.7304,113900.0
2007-04-27 15:40:00,32.47,32.49,32.42,32.47,158500.0,21.7371,21.7505,21.7036,21.7371,158500.0
2007-04-27 15:50:00,32.47,32.51,32.39,32.4,252800.0,21.7371,21.7639,21.6835,21.6902,252800.0
2007-04-30 09:30:00,32.28,32.45,32.09,32.15,183300.0,21.6099,21.7237,21.4827,21.5229,183300.0
2007-04-30 09:40:00,32.15,32.15,31.83,31.93,180300.0,21.5229,21.5229,21.3086,21.3756,180300.0
2007-04-30 09:50:00,31.91,31.97,31.7,31.86,302000.0,21.3622,21.4024,21.2216,21.3287,302000.0
2007-04-30 10:00:00,31.86,31.92,31.86,31.9,268300.0,21.3287,21.3689,21.3287,21.3555,268300.0
2007-04-30 10:10:00,31.9,31.97,31.83,31.95,181700.0,21.3555,21.4024,21.3086,21.389,181700.0
2007-04-30 10:20:00,31.95,31.96,31.64,31.79,286400.0,21.389,21.3957,21.1814,21.2819,286400.0
2007-04-30 10:30:00,31.79,31.86,31.74,31.85,57700.0,21.2819,21.3287,21.2484,21.322,57700.0
2007-04-30 10:40:00,31.86,31.9,31.83,31.85,63800.0,21.3287,21.3555,21.3086,21.322,63800.0
2007-04-30 10:50:00,31.85,31.89,31.84,31.89,55900.0,21.322,21.3488,21.3153,21.3488,55900.0
2007-04-30 11:00:00,31.89,31.9,31.79,31.86,141600.0,21.3488,21.3555,21.2819,21.3287,141600.0
2007-04-30 11:10:00,31.86,31.87,31.81,31.82,70200.0,21.3287,21.3354,21.2953,21.3019,70200.0
2007-04-30 11:20:00,31.82,31.82,31.74,31.76,36900.0,21.3019,21.3019,21.2484,21.2618,36900.0
2007-04-30 11:30:00,31.76,31.8,31.75,31.78,44700.0,21.2618,21.2886,21.2551,21.2752,44700.0
2007-04-30 11:40:00,31.77,31.8,31.77,31.78,20500.0,21.2685,21.2886,21.2685,21.2752,20500.0
2007-04-30 11:50:00,31.78,31.81,31.77,31.81,18300.0,21.2752,21.2953,21.2685,21.2953,18300.0
2007-04-30 12:00:00,31.8,31.9,31.8,31.9,66100.0,21.2886,21.3555,21.2886,21.3555,66100.0
2007-04-30 12:10:00,31.89,31.96,31.89,31.96,65900.0,21.3488,21.3957,21.3488,21.3957,65900.0
2007-04-30 12:20:00,31.97,31.98,31.95,31.98,18700.0,21.4024,21.4091,21.389,21.4091,18700.0
2007-04-30 12:30:00,31.98,32.01,31.97,32.0,72800.0,21.4091,21.4291,21.4024,21.4224,72800.0
2007-04-30 12:40:00,31.99,32.02,31.99,32.01,269600.0,21.4158,21.4358,21.4158,21.4291,269600.0
2007-04-30 12:50:00,32.0,32.01,31.99,32.0,33200.0,21.4224,21.4291,21.4158,21.4224,33200.0
2007-04-30 13:00:00,31.99,32.01,31.99,31.99,27500.0,21.4158,21.4291,21.4158,21.4158,27500.0
2007-04-30 13:10:00,31.98,32.02,31.96,32.0,98300.0,21.4091,21.4358,21.3957,21.4224,98300.0
2007-04-30 13:20:00,32.01,32.01,31.98,31.98,28500.0,21.4291,21.4291,21.4091,21.4091,28500.0
2007-04-30 13:30:00,31.98,32.02,31.98,32.0,41100.0,21.4091,21.4358,21.4091,21.4224,41100.0
2007-04-30 13:40:00,32.0,32.02,31.99,32.02,37700.0,21.4224,21.4358,21.4158,21.4358,37700.0
2007-04-30 13:50:00,32.03,32.03,31.99,32.0,48600.0,21.4425,21.4425,21.4158,21.4224,48600.0
2007-04-30 14:00:00,32.01,32.02,32.0,32.01,39500.0,21.4291,21.4358,21.4224,21.4291,39500.0
2007-04-30 14:10:00,32.0,32.01,31.87,31.87,77800.0,21.4224,21.4291,21.3354,21.3354,77800.0
2007-04-30 14:20:00,31.87,31.95,31.87,31.91,64900.0,21.3354,21.389,21.3354,21.3622,64900.0
2007-04-30 14:30:00,31.91,31.92,31.83,31.83,50000.0,21.3622,21.3689,21.3086,21.3086,50000.0
2007-04-30 14:40:00,31.82,31.89,31.81,31.88,49500.0,21.3019,21.3488,21.2953,21.3421,49500.0
2007-04-30 14:50:00,31.88,31.91,31.88,31.89,48900.0,21.3421,21.3622,21.3421,21.3488,48900.0
2007-04-30 15:00:00,31.89,31.93,31.81,31.82,62400.0,21.3488,21.3756,21.2953,21.3019,62400.0
2007-04-30 15:10:00,31.82,31.84,31.79,31.79,51600.0,21.3019,21.3153,21.2819,21.2819,51600.0
2007-04-30 15:20:00,31.8,31.87,31.8,31.85,83300.0,21.2886,21.3354,21.2886,21.322,83300.0
2007-04-30 15:30:00,31.85,31.86,31.8,31.81,102400.0,21.322,21.3287,21.2886,21.2953,102400.0
2007-04-30 15:40:00,31.81,31.82,31.74,31.75,115400.0,21.2953,21.3019,21.2484,21.2551,115400.0
2007-04-30 15:50:00,31.76,31.82,31.73,31.75,126100.0,21.2618,21.3019,21.2417,21.2551,126100.0
2007-05-01 09:30:00,31.86,31.91,31.6,31.66,110900.0,21.3287,21.3622,21.1547,21.1948,110900.0
2007-05-01 09:40:00,31.67,31.72,31.62,31.72,55300.0,21.2015,21.235,21.1681,21.235,55300.0
2007-05-01 09:50:00,31.71,31.81,31.61,31.81,74800.0,21.2283,21.2953,21.1614,21.2953,74800.0
2007-05-01 10:00:00,31.8,31.85,31.67,31.71,82000.0,21.2886,21.322,21.2015,21.2283,82000.0
2007-05-01 10:10:00,31.73,31.79,31.68,31.69,59400.0,21.2417,21.2819,21.2082,21.2149,59400.0
2007-05-01 10:20:00,31.69,31.7,31.52,31.54,69900.0,21.2149,21.2216,21.1011,21.1145,69900.0
2007-05-01 10:30:00,31.54,31.6,31.5,31.58,46900.0,21.1145,21.1547,21.0877,21.1413,46900.0
2007-05-01 10:40:00,31.59,31.7,31.57,31.69,40000.0,21.148,21.2216,21.1346,21.2149,40000.0
2007-05-01 10:50:00,31.68,31.84,31.68,31.84,65400.0,21.2082,21.3153,21.2082,21.3153,65400.0
2007-05-01 11:00:00,31.83,31.84,31.78,31.8,51800.0,21.3086,21.3153,21.2752,21.2886,51800.0
2007-05-01 11:10:00,31.8,31.8,31.77,31.8,33300.0,21.2886,21.2886,21.2685,21.2886,33300.0
2007-05-01 11:20:00,31.8,31.82,31.76,31.79,50100.0,21.2886,21.3019,21.2618,21.2819,50100.0
2007-05-01 11:30:00,31.79,31.85,31.78,31.82,39000.0,21.2819,21.322,21.2752,21.3019,39000.0
2007-05-01 11:40:00,31.82,31.83,31.78,31.78,55600.0,21.3019,21.3086,21.2752,21.2752,55600.0
2007-05-01 11:50:00,31.78,31.79,31.75,31.75,32500.0,21.2752,21.2819,21.2551,21.2551,32500.0
2007-05-01 12:00:00,31.75,31.76,31.74,31.75,30600.0,21.2551,21.2618,21.2484,21.2551,30600.0
2007-05-01 12:10:00,31.74,31.76,31.71,31.75,44600.0,21.2484,21.2618,21.2283,21.2551,44600.0
2007-05-01 12:20:00,31.76,31.77,31.73,31.73,27200.0,21.2618,21.2685,21.2417,21.2417,27200.0
2007-05-01 12:30:00,31.73,31.78,31.72,31.75,36900.0,21.2417,21.2752,21.235,21.2551,36900.0
2007-05-01 12:40:00,31.76,31.77,31.73,31.74,70400.0,21.2618,21.2685,21.2417,21.2484,70400.0
2007-05-01 12:50:00,31.73,31.77,31.73,31.76,21100.0,21.2417,21.2685,21.2417,21.2618,21100.0
2007-05-01 13:00:00,31.77,31.77,31.71,31.72,38500.0,21.2685,21.2685,21.2283,21.235,38500.0
2007-05-01 13:10:00,31.71,31.72,31.68,31.7,35300.0,21.2283,21.235,21.2082,21.2216,35300.0
2007-05-01 13:20:00,31.69,31.73,31.67,31.67,58600.0,21.2149,21.2417,21.2015,21.2015,58600.0
2007-05-01 13:30:00,31.67,31.76,31.66,31.75,47400.0,21.2015,21.2618,21.1948,21.2551,47400.0
2007-05-01 13:40:00,31.75,31.8,31.74,31.79,33300.0,21.2551,21.2886,21.2484,21.2819,33300.0
2007-05-01 13:50:00,31.78,31.83,31.71,31.79,239400.0,21.2752,21.3086,21.2283,21.2819,239400.0
2007-05-01 14:00:00,31.77,31.85,31.76,31.79,73000.0,21.2685,21.322,21.2618,21.2819,73000.0
2007-05-01 14:10:00,31.79,31.85,31.77,31.78,173700.0,21.2819,21.322,21.2685,21.2752,173700.0
2007-05-01 14:20:00,31.77,31.86,31.77,31.81,70400.0,21.2685,21.3287,21.2685,21.2953,70400.0
2007-05-01 14:30:00,31.81,31.82,31.78,31.8,66800.0,21.2953,21.3019,21.2752,21.2886,66800.0
2007-05-01 14:40:00,31.81,31.81,31.64,31.73,228100.0,21.2953,21.2953,21.1814,21.2417,228100.0
2007-05-01 14:50:00,31.73,31.77,31.71,31.76,51400.0,21.2417,21.2685,21.2283,21.2618,51400.0
2007-05-01 15:00:00,31.76,31.86,31.75,31.79,129800.0,21.2618,21.3287,21.2551,21.2819,129800.0
2007-05-01 15:10:00,31.78,31.81,31.67,31.75,143500.0,21.2752,21.2953,21.2015,21.2551,143500.0
2007-05-01 15:20:00,31.75,31.81,31.67,31.7,108100.0,21.2551,21.2953,21.2015,21.2216,108100.0
2007-05-01 15:30:00,31.7,31.84,31.64,31.79,128600.0,21.2216,21.3153,21.1814,21.2819,128600.0
2007-05-01 15:40:00,31.78,31.87,31.74,31.86,138900.0,21.2752,21.3354,21.2484,21.3287,138900.0
2007-05-01 15:50:00,31.86,32.0,31.83,31.9,217300.0,21.3287,21.4224,21.3086,21.3555,217300.0
2007-05-02 09:30:00,31.98,32.0,31.9,31.99,40200.0,21.4091,21.4224,21.3555,21.4158,40200.0
2007-05-02 09:40:00,31.99,32.03,31.95,31.99,30900.0,21.4158,21.4425,21.389,21.4158,30900.0
2007-05-02 09:50:00,31.98,32.01,31.97,32.0,79200.0,21.4091,21.4291,21.4024,21.4224,79200.0
2007-05-02 10:00:00,32.0,32.03,31.99,32.02,125600.0,21.4224,21.4425,21.4158,21.4358,125600.0
2007-05-02 10:10:00,32.01,32.14,32.01,32.11,56600.0,21.4291,21.5162,21.4291,21.4961,56600.0
2007-05-02 10:20:00,32.11,32.11,32.04,32.07,140800.0,21.4961,21.4961,21.4492,21.4693,140800.0
2007-05-02 10:30:00,32.07,32.23,32.07,32.2,96800.0,21.4693,21.5764,21.4693,21.5563,96800.0
2007-05-02 10:40:00,32.18,32.2,32.14,32.15,27300.0,21.543,21.5563,21.5162,21.5229,27300.0
2007-05-02 10:50:00,32.16,32.19,32.13,32.19,33100.0,21.5296,21.5496,21.5095,21.5496,33100.0
2007-05-02 11:00:00,32.18,32.2,32.12,32.12,24100.0,21.543,21.5563,21.5028,21.5028,24100.0
2007-05-02 11:10:00,32.13,32.14,32.11,32.12,34100.0,21.5095,21.5162,21.4961,21.5028,34100.0
2007-05-02 11:20:00,32.12,32.16,32.12,32.12,23500.0,21.5028,21.5296,21.5028,21.5028,23500.0
2007-05-02 11:30:00,32.12,32.14,32.11,32.12,20700.0,21.5028,21.5162,21.4961,21.5028,20700.0
2007-05-02 11:40:00,32.12,32.14,32.09,32.11,27500.0,21.5028,21.5162,21.4827,21.4961,27500.0
2007-05-02 11:50:00,32.11,32.14,32.11,32.14,37600.0,21.4961,21.5162,21.4961,21.5162,37600.0
2007-05-02 12:00:00,32.14,32.16,32.13,32.14,15600.0,21.5162,21.5296,21.5095,21.5162,15600.0
2007-05-02 12:10:00,32.14,32.14,32.11,32.12,23400.0,21.5162,21.5162,21.4961,21.5028,23400.0
2007-05-02 12:20:00,32.11,32.14,32.11,32.12,14300.0,21.4961,21.5162,21.4961,21.5028,14300.0
2007-05-02 12:30:00,32.12,32.13,32.1,32.1,33000.0,21.5028,21.5095,21.4894,21.4894,33000.0
2007-05-02 12:40:00,32.1,32.15,32.1,32.15,44800.0,21.4894,21.5229,21.4894,21.5229,44800.0
2007-05-02 12:50:00,32.15,32.15,32.11,32.12,12600.0,21.5229,21.5229,21.4961,21.5028,12600.0
2007-05-02 13:00:00,32.12,32.14,32.11,32.13,18500.0,21.5028,21.5162,21.4961,21.5095,18500.0
2007-05-02 13:10:00,32.12,32.15,32.11,32.11,27100.0,21.5028,21.5229,21.4961,21.4961,27100.0
2007-05-02 13:20:00,32.11,32.13,32.1,32.1,29700.0,21.4961,21.5095,21.4894,21.4894,29700.0
2007-05-02 13:30:00,32.1,32.11,32.07,32.08,47600.0,21.4894,21.4961,21.4693,21.476,47600.0
2007-05-02 13:40:00,32.07,32.08,32.06,32.08,43000.0,21.4693,21.476,21.4626,21.476,43000.0
2007-05-02 13:50:00,32.09,32.09,32.07,32.07,12300.0,21.4827,21.4827,21.4693,21.4693,12300.0
2007-05-02 14:00:00,32.07,32.07,32.05,32.06,58500.0,21.4693,21.4693,21.4559,21.4626,58500.0
2007-05-02 14:10:00,32.07,32.08,32.06,32.07,18300.0,21.4693,21.476,21.4626,21.4693,18300.0
2007-05-02 14:20:00,32.07,32.08,32.06,32.06,33500.0,21.4693,21.476,21.4626,21.4626,33500.0
2007-05-02 14:30:00,32.07,32.07,32.06,32.07,10700.0,21.4693,21.4693,21.4626,21.4693,10700.0
2007-05-02 14:40:00,32.07,32.07,32.05,32.05,17100.0,21.4693,21.4693,21.4559,21.4559,17100.0
2007-05-02 14:50:00,32.05,32.06,32.04,32.05,46500.0,21.4559,21.4626,21.4492,21.4559,46500.0
2007-05-02 15:00:00,32.04,32.06,32.04,32.06,69900.0,21.4492,21.4626,21.4492,21.4626,69900.0
2007-05-02 15:10:00,32.05,32.09,32.05,32.07,123800.0,21.4559,21.4827,21.4559,21.4693,123800.0
2007-05-02 15:20:00,32.08,32.09,32.06,32.09,59100.0,21.476,21.4827,21.4626,21.4827,59100.0
2007-05-02 15:30:00,32.09,32.1,32.08,32.1,65100.0,21.4827,21.4894,21.476,21.4894,65100.0
2007-05-02 15:40:00,32.09,32.13,32.09,32.1,154400.0,21.4827,21.5095,21.4827,21.4894,154400.0
2007-05-02 15:50:00,32.1,32.16,32.08,32.13,105200.0,21.4894,21.5296,21.476,21.5095,105200.0
2007-05-03 09:30:00,32.11,32.14,31.95,32.0,52400.0,21.4961,21.5162,21.389,21.4224,52400.0
2007-05-03 09:40:00,31.97,32.11,31.9,32.05,65000.0,21.4024,21.4961,21.3555,21.4559,65000.0
2007-05-03 09:50:00,32.03,32.2,32.03,32.17,48700.0,21.4425,21.5563,21.4425,21.5363,48700.0
2007-05-03 10:00:00,32.19,32.2,32.08,32.19,53600.0,21.5496,21.5563,21.476,21.5496,53600.0
2007-05-03 10:10:00,32.19,32.19,32.08,32.1,31200.0,21.5496,21.5496,21.476,21.4894,31200.0
2007-05-03 10:20:00,32.12,32.15,32.09,32.14,22700.0,21.5028,21.5229,21.4827,21.5162,22700.0
2007-05-03 10:30:00,32.14,32.14,32.06,32.11,36400.0,21.5162,21.5162,21.4626,21.4961,36400.0
2007-05-03 10:40:00,32.11,32.18,32.11,32.15,37300.0,21.4961,21.543,21.4961,21.5229,37300.0
2007-05-03 10:50:00,32.16,32.18,32.13,32.16,32400.0,21.5296,21.543,21.5095,21.5296,32400.0
2007-05-03 11:00:00,32.16,32.18,32.09,32.14,73100.0,21.5296,21.543,21.4827,21.5162,73100.0
2007-05-03 11:10:00,32.17,32.17,32.11,32.13,27000.0,21.5363,21.5363,21.4961,21.5095,27000.0
2007-05-03 11:20:00,32.13,32.13,32.09,32.1,16800.0,21.5095,21.5095,21.4827,21.4894,16800.0
2007-05-03 11:30:00,32.09,32.1,32.06,32.09,32100.0,21.4827,21.4894,21.4626,21.4827,32100.0
2007-05-03 11:40:00,32.08,32.1,32.07,32.09,13600.0,21.476,21.4894,21.4693,21.4827,13600.0
2007-05-03 11:50:00,32.09,32.16,32.08,32.16,31900.0,21.4827,21.5296,21.476,21.5296,31900.0
2007-05-03 12:00:00,32.16,32.18,32.15,32.16,31700.0,21.5296,21.543,21.5229,21.5296,31700.0
2007-05-03 12:10:00,32.15,32.16,32.13,32.14,21100.0,21.5229,21.5296,21.5095,21.5162,21100.0
2007-05-03 12:20:00,32.14,32.15,32.08,32.08,32200.0,21.5162,21.5229,21.476,21.476,32200.0
2007-05-03 12:30:00,32.08,32.15,32.08,32.15,25400.0,21.476,21.5229,21.476,21.5229,25400.0
2007-05-03 12:40:00,32.15,32.16,32.14,32.15,27800.0,21.5229,21.5296,21.5162,21.5229,27800.0
2007-05-03 12:50:00,32.15,32.17,32.14,32.16,26600.0,21.5229,21.5363,21.5162,21.5296,26600.0
2007-05-03 13:00:00,32.16,32.2,32.15,32.19,50000.0,21.5296,21.5563,21.5229,21.5496,50000.0
2007-05-03 13:10:00,32.19,32.19,32.16,32.17,29300.0,21.5496,21.5496,21.5296,21.5363,29300.0
2007-05-03 13:20:00,32.16,32.16,32.13,32.13,27200.0,21.5296,21.5296,21.5095,21.5095,27200.0
2007-05-03 13:30:00,32.14,32.19,32.12,32.15,48300.0,21.5162,21.5496,21.5028,21.5229,48300.0
2007-05-03 13:40:00,32.14,32.19,32.14,32.19,42300.0,21.5162,21.5496,21.5162,21.5496,42300.0
2007-05-03 13:50:00,32.2,32.22,32.19,32.22,25100.0,21.5563,21.5697,21.5496,21.5697,25100.0
2007-05-03 14:00:00,32.22,32.24,32.16,32.16,18900.0,21.5697,21.5831,21.5296,21.5296,18900.0
2007-05-03 14:10:00,32.16,32.18,32.16,32.17,16100.0,21.5296,21.543,21.5296,21.5363,16100.0
2007-05-03 14:20:00,32.16,32.17,32.11,32.12,23900.0,21.5296,21.5363,21.4961,21.5028,23900.0
2007-05-03 14:30:00,32.13,32.15,32.06,32.07,30600.0,21.5095,21.5229,21.4626,21.4693,30600.0
2007-05-03 14:40:00,32.08,32.11,32.07,32.1,11200.0,21.476,21.4961,21.4693,21.4894,11200.0
2007-05-03 14:50:00,32.1,32.14,32.1,32.13,26800.0,21.4894,21.5162,21.4894,21.5095,26800.0
2007-05-03 15:00:00,32.12,32.14,32.11,32.13,37200.0,21.5028,21.5162,21.4961,21.5095,37200.0
2007-05-03 15:10:00,32.13,32.15,32.12,32.13,29000.0,21.5095,21.5229,21.5028,21.5095,29000.0
2007-05-03 15:20:00,32.13,32.14,32.12,32.14,24200.0,21.5095,21.5162,21.5028,21.5162,24200.0
2007-05-03 15:30:00,32.13,32.15,32.08,32.09,73800.0,21.5095,21.5229,21.476,21.4827,73800.0
2007-05-03 15:40:00,32.09,32.1,32.09,32.1,38500.0,21.4827,21.4894,21.4827,21.4894,38500.0
2007-05-03 15:50:00,32.1,32.14,32.08,32.09,86700.0,21.4894,21.5162,21.476,21.4827,86700.0
2007-05-04 09:30:00,32.14,32.53,32.14,32.37,146400.0,21.5162,21.7773,21.5162,21.6701,146400.0
2007-05-04 09:40:00,32.37,32.65,32.36,32.56,85600.0,21.6701,21.8576,21.6635,21.7973,85600.0
2007-05-04 09:50:00,32.55,32.67,32.47,32.56,94900.0,21.7906,21.871,21.7371,21.7973,94900.0
2007-05-04 10:00:00,32.56,32.68,32.5,32.61,195500.0,21.7973,21.8777,21.7572,21.8308,195500.0
2007-05-04 10:10:00,32.61,32.65,32.55,32.55,84900.0,21.8308,21.8576,21.7906,21.7906,84900.0
2007-05-04 10:20:00,32.57,32.61,32.48,32.49,105000.0,21.804,21.8308,21.7438,21.7505,105000.0
2007-05-04 10:30:00,32.49,32.52,32.47,32.51,57000.0,21.7505,21.7706,21.7371,21.7639,57000.0
2007-05-04 10:40:00,32.51,32.56,32.48,32.55,52600.0,21.7639,21.7973,21.7438,21.7906,52600.0
2007-05-04 10:50:00,32.55,32.59,32.48,32.49,50700.0,21.7906,21.8174,21.7438,21.7505,50700.0
2007-05-04 11:00:00,32.49,32.5,32.4,32.41,23200.0,21.7505,21.7572,21.6902,21.6969,23200.0
2007-05-04 11:10:00,32.41,32.41,32.34,32.35,55200.0,21.6969,21.6969,21.6501,21.6568,55200.0
2007-05-04 11:20:00,32.34,32.35,32.25,32.33,71000.0,21.6501,21.6568,21.5898,21.6434,71000.0
2007-05-04 11:30:00,32.33,32.35,32.3,32.34,26600.0,21.6434,21.6568,21.6233,21.6501,26600.0
2007-05-04 11:40:00,32.33,32.34,32.23,32.26,41400.0,21.6434,21.6501,21.5764,21.5965,41400.0
2007-05-04 11:50:00,32.26,32.26,32.08,32.14,75400.0,21.5965,21.5965,21.476,21.5162,75400.0
2007-05-04 12:00:00,32.15,32.23,32.15,32.22,17400.0,21.5229,21.5764,21.5229,21.5697,17400.0
2007-05-04 12:10:00,32.22,32.22,32.11,32.13,52900.0,21.5697,21.5697,21.4961,21.5095,52900.0
2007-05-04 12:20:00,32.14,32.15,32.06,32.14,60000.0,21.5162,21.5229,21.4626,21.5162,60000.0
2007-05-04 12:30:00,32.14,32.18,32.12,32.18,33400.0,21.5162,21.543,21.5028,21.543,33400.0
2007-05-04 12:40:00,32.19,32.24,32.18,32.22,24400.0,21.5496,21.5831,21.543,21.5697,24400.0
2007-05-04 12:50:00,32.22,32.24,32.21,32.23,17700.0,21.5697,21.5831,21.563,21.5764,17700.0
2007-05-04 13:00:00,32.24,32.24,32.18,32.18,24600.0,21.5831,21.5831,21.543,21.543,24600.0
2007-05-04 13:10:00,32.18,32.2,32.17,32.2,16400.0,21.543,21.5563,21.5363,21.5563,16400.0
2007-05-04 13:20:00,32.2,32.2,32.18,32.19,11400.0,21.5563,21.5563,21.543,21.5496,11400.0
2007-05-04 13:30:00,32.18,32.19,32.15,32.18,23800.0,21.543,21.5496,21.5229,21.543,23800.0
2007-05-04 13:40:00,32.19,32.29,32.19,32.28,32800.0,21.5496,21.6166,21.5496,21.6099,32800.0
2007-05-04 13:50:00,32.28,32.3,32.18,32.19,64200.0,21.6099,21.6233,21.543,21.5496,64200.0
2007-05-04 14:00:00,32.19,32.2,32.04,32.05,98200.0,21.5496,21.5563,21.4492,21.4559,98200.0
2007-05-04 14:10:00,32.05,32.11,32.05,32.1,44900.0,21.4559,21.4961,21.4559,21.4894,44900.0
2007-05-04 14:20:00,32.1,32.1,32.06,32.07,43500.0,21.4894,21.4894,21.4626,21.4693,43500.0
2007-05-04 14:30:00,32.07,32.09,32.06,32.08,41400.0,21.4693,21.4827,21.4626,21.476,41400.0
2007-05-04 14:40:00,32.08,32.09,32.07,32.08,29700.0,21.476,21.4827,21.4693,21.476,29700.0
2007-05-04 14:50:00,32.08,32.08,32.06,32.08,52200.0,21.476,21.476,21.4626,21.476,52200.0
2007-05-04 15:00:00,32.08,32.12,32.07,32.1,113200.0,21.476,21.5028,21.4693,21.4894,113200.0
2007-05-04 15:10:00,32.11,32.12,32.07,32.08,78100.0,21.4961,21.5028,21.4693,21.476,78100.0
2007-05-04 15:20:00,32.08,32.15,32.07,32.08,97500.0,21.476,21.5229,21.4693,21.476,97500.0
2007-05-04 15:30:00,32.08,32.09,32.03,32.08,127000.0,21.476,21.4827,21.4425,21.476,127000.0
2007-05-04 15:40:00,32.08,32.08,32.02,32.07,131600.0,21.476,21.476,21.4358,21.4693,131600.0
2007-05-04 15:50:00,32.07,32.12,32.06,32.1,150200.0,21.4693,21.5028,21.4626,21.4894,150200.0
2007-05-07 09:30:00,32.29,32.37,32.18,32.26,157700.0,21.6166,21.6701,21.543,21.5965,157700.0
2007-05-07 09:40:00,32.25,32.33,32.18,32.31,62900.0,21.5898,21.6434,21.543,21.63,62900.0
2007-05-07 09:50:00,32.31,32.31,32.08,32.09,85900.0,21.63,21.63,21.476,21.4827,85900.0
2007-05-07 10:00:00,32.11,32.14,32.03,32.09,93900.0,21.4961,21.5162,21.4425,21.4827,93900.0
2007-05-07 10:10:00,32.09,32.09,32.01,32.02,52000.0,21.4827,21.4827,21.4291,21.4358,52000.0
2007-05-07 10:20:00,32.02,32.03,31.91,31.95,99900.0,21.4358,21.4425,21.3622,21.389,99900.0
2007-05-07 10:30:00,31.95,32.01,31.84,31.88,111000.0,21.389,21.4291,21.3153,21.3421,111000.0
2007-05-07 10:40:00,31.88,31.96,31.83,31.88,67600.0,21.3421,21.3957,21.3086,21.3421,67600.0
2007-05-07 10:50:00,31.88,31.91,31.74,31.82,97300.0,21.3421,21.3622,21.2484,21.3019,97300.0
2007-05-07 11:00:00,31.82,32.0,31.82,31.99,51100.0,21.3019,21.4224,21.3019,21.4158,51100.0
2007-05-07 11:10:00,31.99,32.05,31.98,32.04,30800.0,21.4158,21.4559,21.4091,21.4492,30800.0
2007-05-07 11:20:00,32.05,32.09,31.94,31.99,56200.0,21.4559,21.4827,21.3823,21.4158,56200.0
2007-05-07 11:30:00,31.97,32.05,31.97,32.05,29200.0,21.4024,21.4559,21.4024,21.4559,29200.0
2007-05-07 11:40:00,32.03,32.13,31.99,32.0,46600.0,21.4425,21.5095,21.4158,21.4224,46600.0
2007-05-07 11:50:00,32.01,32.07,31.99,31.99,22900.0,21.4291,21.4693,21.4158,21.4158,22900.0
2007-05-07 12:00:00,31.99,32.05,31.99,32.03,27000.0,21.4158,21.4559,21.4158,21.4425,27000.0
2007-05-07 12:10:00,32.03,32.03,31.92,32.01,19300.0,21.4425,21.4425,21.3689,21.4291,19300.0
2007-05-07 12:20:00,32.03,32.04,31.99,32.02,11200.0,21.4425,21.4492,21.4158,21.4358,11200.0
2007-05-07 12:30:00,32.03,32.05,31.99,32.0,15600.0,21.4425,21.4559,21.4158,21.4224,15600.0
2007-05-07 12:40:00,32.01,32.02,31.87,31.98,30900.0,21.4291,21.4358,21.3354,21.4091,30900.0
2007-05-07 12:50:00,31.98,32.04,31.94,31.96,20900.0,21.4091,21.4492,21.3823,21.3957,20900.0
2007-05-07 13:00:00,31.96,32.02,31.88,31.99,18400.0,21.3957,21.4358,21.3421,21.4158,18400.0
2007-05-07 13:10:00,32.01,32.02,31.99,32.02,20700.0,21.4291,21.4358,21.4158,21.4358,20700.0
2007-05-07 13:20:00,32.0,32.02,31.9,32.0,41000.0,21.4224,21.4358,21.3555,21.4224,41000.0
2007-05-07 13:30:00,32.0,32.02,31.99,32.01,24000.0,21.4224,21.4358,21.4158,21.4291,24000.0
2007-05-07 13:40:00,32.01,32.04,32.0,32.04,48100.0,21.4291,21.4492,21.4224,21.4492,48100.0
2007-05-07 13:50:00,32.04,32.07,32.03,32.05,27100.0,21.4492,21.4693,21.4425,21.4559,27100.0
2007-05-07 14:00:00,32.05,32.05,32.04,32.05,15800.0,21.4559,21.4559,21.4492,21.4559,15800.0
2007-05-07 14:10:00,32.05,32.05,32.01,32.04,20400.0,21.4559,21.4559,21.4291,21.4492,20400.0
2007-05-07 14:20:00,32.03,32.05,32.02,32.05,25000.0,21.4425,21.4559,21.4358,21.4559,25000.0
2007-05-07 14:30:00,32.05,32.06,32.03,32.03,32800.0,21.4559,21.4626,21.4425,21.4425,32800.0
2007-05-07 14:40:00,32.04,32.04,31.95,32.0,56700.0,21.4492,21.4492,21.389,21.4224,56700.0
2007-05-07 14:50:00,32.01,32.05,32.0,32.03,44100.0,21.4291,21.4559,21.4224,21.4425,44100.0
2007-05-07 15:00:00,32.03,32.03,31.94,32.03,48800.0,21.4425,21.4425,21.3823,21.4425,48800.0
2007-05-07 15:10:00,32.03,32.05,32.01,32.03,33600.0,21.4425,21.4559,21.4291,21.4425,33600.0
2007-05-07 15:20:00,32.03,32.04,32.0,32.01,39000.0,21.4425,21.4492,21.4224,21.4291,39000.0
2007-05-07 15:30:00,32.0,32.0,31.95,32.0,71000.0,21.4224,21.4224,21.389,21.4224,71000.0
2007-05-07 15:40:00,32.0,32.02,31.9,31.94,145500.0,21.4224,21.4358,21.3555,21.3823,145500.0
2007-05-07 15:50:00,31.94,31.97,31.85,31.89,143700.0,21.3823,21.4024,21.322,21.3488,143700.0
2007-05-08 09:30:00,31.1,31.48,31.02,31.32,345200.0,20.8199,21.0743,20.7664,20.9672,345200.0
2007-05-08 09:40:00,31.31,31.8,31.26,31.32,238900.0,20.9605,21.2886,20.9271,20.9672,238900.0
2007-05-08 09:50:00,31.32,31.55,31.31,31.55,116800.0,20.9672,21.1212,20.9605,21.1212,116800.0
2007-05-08 10:00:00,31.54,31.72,31.41,31.51,561900.0,21.1145,21.235,21.0275,21.0944,561900.0
2007-05-08 10:10:00,31.51,31.57,31.45,31.47,64500.0,21.0944,21.1346,21.0543,21.0676,64500.0
2007-05-08 10:20:00,31.48,31.49,31.4,31.46,323500.0,21.0743,21.081,21.0208,21.0609,323500.0
2007-05-08 10:30:00,31.48,31.55,31.45,31.51,210200.0,21.0743,21.1212,21.0543,21.0944,210200.0
2007-05-08 10:40:00,31.51,31.59,31.46,31.54,92500.0,21.0944,21.148,21.0609,21.1145,92500.0
2007-05-08 10:50:00,31.54,31.75,31.54,31.59,91700.0,21.1145,21.2551,21.1145,21.148,91700.0
2007-05-08 11:00:00,31.6,31.61,31.53,31.6,45200.0,21.1547,21.1614,21.1078,21.1547,45200.0
2007-05-08 11:10:00,31.61,31.65,31.54,31.56,64000.0,21.1614,21.1881,21.1145,21.1279,64000.0
2007-05-08 11:20:00,31.56,31.62,31.51,31.53,84900.0,21.1279,21.1681,21.0944,21.1078,84900.0
2007-05-08 11:30:00,31.53,31.6,31.48,31.5,149400.0,21.1078,21.1547,21.0743,21.0877,149400.0
2007-05-08 11:40:00,31.48,31.51,31.47,31.49,90200.0,21.0743,21.0944,21.0676,21.081,90200.0
2007-05-08 11:50:00,31.49,31.5,31.44,31.46,79800.0,21.081,21.0877,21.0476,21.0609,79800.0
2007-05-08 12:00:00,31.46,31.5,31.45,31.45,109100.0,21.0609,21.0877,21.0543,21.0543,109100.0
2007-05-08 12:10:00,31.45,31.5,31.44,31.44,55300.0,21.0543,21.0877,21.0476,21.0476,55300.0
2007-05-08 12:20:00,31.44,31.46,31.39,31.45,64000.0,21.0476,21.0609,21.0141,21.0543,64000.0
2007-05-08 12:30:00,31.46,31.56,31.45,31.54,23200.0,21.0609,21.1279,21.0543,21.1145,23200.0
2007-05-08 12:40:00,31.56,31.6,31.49,31.51,47300.0,21.1279,21.1547,21.081,21.0944,47300.0
2007-05-08 12:50:00,31.52,31.56,31.47,31.49,19000.0,21.1011,21.1279,21.0676,21.081,19000.0
2007-05-08 13:00:00,31.49,31.53,31.47,31.52,30100.0,21.081,21.1078,21.0676,21.1011,30100.0
2007-05-08 13:10:00,31.51,31.52,31.44,31.47,34800.0,21.0944,21.1011,21.0476,21.0676,34800.0
2007-05-08 13:20:00,31.46,31.47,31.45,31.45,17800.0,21.0609,21.0676,21.0543,21.0543,17800.0
2007-05-08 13:30:00,31.46,31.47,31.44,31.46,157500.0,21.0609,21.0676,21.0476,21.0609,157500.0
2007-05-08 13:40:00,31.45,31.48,31.38,31.43,85800.0,21.0543,21.0743,21.0074,21.0409,85800.0
2007-05-08 13:50:00,31.43,31.48,31.42,31.47,133900.0,21.0409,21.0743,21.0342,21.0676,133900.0
2007-05-08 14:00:00,31.47,31.5,31.44,31.47,86800.0,21.0676,21.0877,21.0476,21.0676,86800.0
2007-05-08 14:10:00,31.48,31.5,31.41,31.46,96300.0,21.0743,21.0877,21.0275,21.0609,96300.0
2007-05-08 14:20:00,31.46,31.49,31.36,31.43,111600.0,21.0609,21.081,20.994,21.0409,111600.0
2007-05-08 14:30:00,31.43,31.46,31.3,31.3,214200.0,21.0409,21.0609,20.9538,20.9538,214200.0
2007-05-08 14:40:00,31.3,31.31,31.0,31.23,159400.0,20.9538,20.9605,20.753,20.907,159400.0
2007-05-08 14:50:00,31.23,31.24,31.1,31.1,124100.0,20.907,20.9137,20.8199,20.8199,124100.0
2007-05-08 15:00:00,31.1,31.17,31.0,31.06,223400.0,20.8199,20.8668,20.753,20.7932,223400.0
2007-05-08 15:10:00,31.06,31.17,31.0,31.04,153900.0,20.7932,20.8668,20.753,20.7798,153900.0
2007-05-08 15:20:00,31.04,31.19,31.03,31.14,113600.0,20.7798,20.8802,20.7731,20.8467,113600.0
2007-05-08 15:30:00,31.14,31.19,31.07,31.11,129300.0,20.8467,20.8802,20.7999,20.8266,129300.0
2007-05-08 15:40:00,31.11,31.12,31.07,31.09,138200.0,20.8266,20.8333,20.7999,20.8132,138200.0
2007-05-08 15:50:00,31.1,31.18,31.09,31.17,224400.0,20.8199,20.8735,20.8132,20.8668,224400.0
2007-05-09 09:30:00,31.58,31.85,31.5,31.75,276700.0,21.1413,21.322,21.0877,21.2551,276700.0
2007-05-09 09:40:00,31.73,31.8,31.54,31.55,213900.0,21.2417,21.2886,21.1145,21.1212,213900.0
2007-05-09 09:50:00,31.55,31.59,31.42,31.45,241400.0,21.1212,21.148,21.0342,21.0543,241400.0
2007-05-09 10:00:00,31.45,31.46,31.08,31.13,414900.0,21.0543,21.0609,20.8066,20.84,414900.0
2007-05-09 10:10:00,31.17,31.21,31.04,31.12,196100.0,20.8668,20.8936,20.7798,20.8333,196100.0
2007-05-09 10:20:00,31.1,31.16,31.05,31.14,185100.0,20.8199,20.8601,20.7865,20.8467,185100.0
2007-05-09 10:30:00,31.14,31.25,31.14,31.25,72000.0,20.8467,20.9204,20.8467,20.9204,72000.0
2007-05-09 10:40:00,31.25,31.25,31.15,31.19,74800.0,20.9204,20.9204,20.8534,20.8802,74800.0
2007-05-09 10:50:00,31.19,31.26,31.18,31.2,85400.0,20.8802,20.9271,20.8735,20.8869,85400.0
2007-05-09 11:00:00,31.2,31.25,31.15,31.17,90300.0,20.8869,20.9204,20.8534,20.8668,90300.0
2007-05-09 11:10:00,31.17,31.22,31.17,31.19,58900.0,20.8668,20.9003,20.8668,20.8802,58900.0
2007-05-09 11:20:00,31.2,31.21,31.19,31.2,84300.0,20.8869,20.8936,20.8802,20.8869,84300.0
2007-05-09 11:30:00,31.21,31.23,31.11,31.18,157800.0,20.8936,20.907,20.8266,20.8735,157800.0
2007-05-09 11:40:00,31.17,31.2,31.13,31.19,100400.0,20.8668,20.8869,20.84,20.8802,100400.0
2007-05-09 11:50:00,31.19,31.2,31.01,31.05,133100.0,20.8802,20.8869,20.7597,20.7865,133100.0
2007-05-09 12:00:00,31.05,31.15,31.05,31.1,165800.0,20.7865,20.8534,20.7865,20.8199,165800.0
2007-05-09 12:10:00,31.1,31.12,31.05,31.06,39800.0,20.8199,20.8333,20.7865,20.7932,39800.0
2007-05-09 12:20:00,31.06,31.07,31.04,31.06,39100.0,20.7932,20.7999,20.7798,20.7932,39100.0
2007-05-09 12:30:00,31.07,31.13,31.04,31.11,89100.0,20.7999,20.84,20.7798,20.8266,89100.0
2007-05-09 12:40:00,31.11,31.15,31.09,31.11,44600.0,20.8266,20.8534,20.8132,20.8266,44600.0
2007-05-09 12:50:00,31.12,31.2,31.09,31.18,304900.0,20.8333,20.8869,20.8132,20.8735,304900.0
2007-05-09 13:00:00,31.18,31.23,31.15,31.2,108300.0,20.8735,20.907,20.8534,20.8869,108300.0
2007-05-09 13:10:00,31.21,31.4,31.19,31.36,142400.0,20.8936,21.0208,20.8802,20.994,142400.0
2007-05-09 13:20:00,31.36,31.44,31.34,31.37,64000.0,20.994,21.0476,20.9806,21.0007,64000.0
2007-05-09 13:30:00,31.37,31.41,31.36,31.38,58000.0,21.0007,21.0275,20.994,21.0074,58000.0
2007-05-09 13:40:00,31.39,31.48,31.37,31.39,108500.0,21.0141,21.0743,21.0007,21.0141,108500.0
2007-05-09 13:50:00,31.4,31.47,31.39,31.44,298900.0,21.0208,21.0676,21.0141,21.0476,298900.0
2007-05-09 14:00:00,31.44,31.5,31.43,31.5,57400.0,21.0476,21.0877,21.0409,21.0877,57400.0
2007-05-09 14:10:00,31.51,31.53,31.32,31.42,167300.0,21.0944,21.1078,20.9672,21.0342,167300.0
2007-05-09 14:20:00,31.41,31.53,31.32,31.36,209900.0,21.0275,21.1078,20.9672,20.994,209900.0
2007-05-09 14:30:00,31.35,31.5,31.35,31.49,100500.0,20.9873,21.0877,20.9873,21.081,100500.0
2007-05-09 14:40:00,31.49,31.6,31.48,31.54,122700.0,21.081,21.1547,21.0743,21.1145,122700.0
2007-05-09 14:50:00,31.55,31.56,31.49,31.49,81000.0,21.1212,21.1279,21.081,21.081,81000.0
2007-05-09 15:00:00,31.49,31.5,31.4,31.41,89600.0,21.081,21.0877,21.0208,21.0275,89600.0
2007-05-09 15:10:00,31.41,31.48,31.38,31.4,111600.0,21.0275,21.0743,21.0074,21.0208,111600.0
2007-05-09 15:20:00,31.4,31.45,31.38,31.45,115500.0,21.0208,21.0543,21.0074,21.0543,115500.0
2007-05-09 15:30:00,31.45,31.46,31.39,31.4,199000.0,21.0543,21.0609,21.0141,21.0208,199000.0
2007-05-09 15:40:00,31.4,31.45,31.36,31.43,331900.0,21.0208,21.0543,20.994,21.0409,331900.0
2007-05-09 15:50:00,31.42,31.48,31.39,31.45,319400.0,21.0342,21.0743,21.0141,21.0543,319400.0
2007-05-10 09:30:00,31.3,31.39,31.23,31.32,73000.0,20.9538,21.0141,20.907,20.9672,73000.0
2007-05-10 09:40:00,31.33,31.4,31.2,31.25,126700.0,20.9739,21.0208,20.8869,20.9204,126700.0
2007-05-10 09:50:00,31.26,31.32,31.22,31.25,48500.0,20.9271,20.9672,20.9003,20.9204,48500.0
2007-05-10 10:00:00,31.25,31.38,31.23,31.35,117500.0,20.9204,21.0074,20.907,20.9873,117500.0
2007-05-10 10:10:00,31.35,31.4,31.31,31.38,91800.0,20.9873,21.0208,20.9605,21.0074,91800.0
2007-05-10 10:20:00,31.38,31.52,31.37,31.5,87800.0,21.0074,21.1011,21.0007,21.0877,87800.0
2007-05-10 10:30:00,31.5,31.65,31.49,31.65,120700.0,21.0877,21.1881,21.081,21.1881,120700.0
2007-05-10 10:40:00,31.67,31.7,31.6,31.6,77700.0,21.2015,21.2216,21.1547,21.1547,77700.0
2007-05-10 10:50:00,31.61,31.65,31.59,31.61,81100.0,21.1614,21.1881,21.148,21.1614,81100.0
2007-05-10 11:00:00,31.61,31.61,31.51,31.51,80500.0,21.1614,21.1614,21.0944,21.0944,80500.0
2007-05-10 11:10:00,31.51,31.52,31.45,31.49,45300.0,21.0944,21.1011,21.0543,21.081,45300.0
2007-05-10 11:20:00,31.48,31.49,31.37,31.4,43500.0,21.0743,21.081,21.0007,21.0208,43500.0
2007-05-10 11:30:00,31.4,31.61,31.4,31.59,78500.0,21.0208,21.1614,21.0208,21.148,78500.0
2007-05-10 11:40:00,31.59,31.6,31.55,31.55,30100.0,21.148,21.1547,21.1212,21.1212,30100.0
2007-05-10 11:50:00,31.55,31.58,31.5,31.52,53600.0,21.1212,21.1413,21.0877,21.1011,53600.0
2007-05-10 12:00:00,31.5,31.52,31.34,31.4,127300.0,21.0877,21.1011,20.9806,21.0208,127300.0
2007-05-10 12:10:00,31.42,31.46,31.39,31.46,46700.0,21.0342,21.0609,21.0141,21.0609,46700.0
2007-05-10 12:20:00,31.46,31.48,31.42,31.44,17700.0,21.0609,21.0743,21.0342,21.0476,17700.0
2007-05-10 12:30:00,31.44,31.48,31.43,31.44,29400.0,21.0476,21.0743,21.0409,21.0476,29400.0
2007-05-10 12:40:00,31.44,31.44,31.37,31.37,36300.0,21.0476,21.0476,21.0007,21.0007,36300.0
2007-05-10 12:50:00,31.38,31.38,31.34,31.35,21900.0,21.0074,21.0074,20.9806,20.9873,21900.0
2007-05-10 13:00:00,31.35,31.36,31.33,31.34,21000.0,20.9873,20.994,20.9739,20.9806,21000.0
2007-05-10 13:10:00,31.33,31.35,31.3,31.33,25700.0,20.9739,20.9873,20.9538,20.9739,25700.0
2007-05-10 13:20:00,31.33,31.34,31.29,31.33,40400.0,20.9739,20.9806,20.9471,20.9739,40400.0
2007-05-10 13:30:00,31.32,31.34,31.25,31.27,44200.0,20.9672,20.9806,20.9204,20.9337,44200.0
2007-05-10 13:40:00,31.27,31.34,31.27,31.32,19200.0,20.9337,20.9806,20.9337,20.9672,19200.0
2007-05-10 13:50:00,31.33,31.37,31.31,31.32,34800.0,20.9739,21.0007,20.9605,20.9672,34800.0
2007-05-10 14:00:00,31.33,31.37,31.33,31.35,49900.0,20.9739,21.0007,20.9739,20.9873,49900.0
2007-05-10 14:10:00,31.35,31.36,31.35,31.35,17900.0,20.9873,20.994,20.9873,20.9873,17900.0
2007-05-10 14:20:00,31.36,31.36,31.33,31.33,25100.0,20.994,20.994,20.9739,20.9739,25100.0
2007-05-10 14:30:00,31.33,31.34,31.31,31.32,25600.0,20.9739,20.9806,20.9605,20.9672,25600.0
2007-05-10 14:40:00,31.32,31.37,31.31,31.36,23200.0,20.9672,21.0007,20.9605,20.994,23200.0
2007-05-10 14:50:00,31.36,31.36,31.26,31.27,38200.0,20.994,20.994,20.9271,20.9337,38200.0
2007-05-10 15:00:00,31.27,31.28,31.25,31.25,26600.0,20.9337,20.9404,20.9204,20.9204,26600.0
2007-05-10 15:10:00,31.25,31.3,31.25,31.26,46600.0,20.9204,20.9538,20.9204,20.9271,46600.0
2007-05-10 15:20:00,31.25,31.27,31.19,31.19,42400.0,20.9204,20.9337,20.8802,20.8802,42400.0
2007-05-10 15:30:00,31.2,31.24,31.2,31.21,50900.0,20.8869,20.9137,20.8869,20.8936,50900.0
2007-05-10 15:40:00,31.22,31.24,31.18,31.24,78100.0,20.9003,20.9137,20.8735,20.9137,78100.0
2007-05-10 15:50:00,31.23,31.23,31.14,31.21,181400.0,20.907,20.907,20.8467,20.8936,181400.0
2007-05-11 09:30:00,31.0,31.15,30.86,30.86,122400.0,20.753,20.8534,20.6593,20.6593,122400.0
2007-05-11 09:40:00,30.89,31.11,30.85,31.0,136100.0,20.6794,20.8266,20.6526,20.753,136100.0
2007-05-11 09:50:00,31.01,31.11,30.97,31.01,127000.0,20.7597,20.8266,20.7329,20.7597,127000.0
2007-05-11 10:00:00,31.01,31.04,30.93,30.96,107500.0,20.7597,20.7798,20.7061,20.7262,107500.0
2007-05-11 10:10:00,30.95,30.99,30.94,30.98,84300.0,20.7195,20.7463,20.7128,20.7396,84300.0
2007-05-11 10:20:00,30.98,30.99,30.93,30.94,58000.0,20.7396,20.7463,20.7061,20.7128,58000.0
2007-05-11 10:30:00,30.95,30.97,30.9,30.9,60300.0,20.7195,20.7329,20.6861,20.6861,60300.0
2007-05-11 10:40:00,30.9,30.92,30.88,30.9,36500.0,20.6861,20.6994,20.6727,20.6861,36500.0
2007-05-11 10:50:00,30.9,30.92,30.88,30.89,60400.0,20.6861,20.6994,20.6727,20.6794,60400.0
2007-05-11 11:00:00,30.88,30.91,30.77,30.79,116500.0,20.6727,20.6927,20.599,20.6124,116500.0
2007-05-11 11:10:00,30.8,30.82,30.76,30.78,60700.0,20.6191,20.6325,20.5923,20.6057,60700.0
2007-05-11 11:20:00,30.79,30.8,30.75,30.79,38000.0,20.6124,20.6191,20.5856,20.6124,38000.0
2007-05-11 11:30:00,30.78,30.79,30.64,30.64,110600.0,20.6057,20.6124,20.512,20.512,110600.0
2007-05-11 11:40:00,30.64,30.67,30.59,30.62,86500.0,20.512,20.5321,20.4785,20.4986,86500.0
2007-05-11 11:50:00,30.63,30.68,30.61,30.66,72300.0,20.5053,20.5388,20.4919,20.5254,72300.0
2007-05-11 12:00:00,30.66,30.7,30.62,30.62,65700.0,20.5254,20.5522,20.4986,20.4986,65700.0
2007-05-11 12:10:00,30.62,30.67,30.6,30.65,53500.0,20.4986,20.5321,20.4852,20.5187,53500.0
2007-05-11 12:20:00,30.65,30.66,30.61,30.61,35200.0,20.5187,20.5254,20.4919,20.4919,35200.0
2007-05-11 12:30:00,30.61,30.71,30.61,30.71,34200.0,20.4919,20.5589,20.4919,20.5589,34200.0
2007-05-11 12:40:00,30.71,30.78,30.7,30.72,30500.0,20.5589,20.6057,20.5522,20.5656,30500.0
2007-05-11 12:50:00,30.72,30.78,30.71,30.77,19100.0,20.5656,20.6057,20.5589,20.599,19100.0
2007-05-11 13:00:00,30.78,30.8,30.77,30.79,19400.0,20.6057,20.6191,20.599,20.6124,19400.0
2007-05-11 13:10:00,30.78,30.79,30.78,30.79,14300.0,20.6057,20.6124,20.6057,20.6124,14300.0
2007-05-11 13:20:00,30.79,30.83,30.77,30.8,53900.0,20.6124,20.6392,20.599,20.6191,53900.0
2007-05-11 13:30:00,30.8,30.82,30.77,30.8,77900.0,20.6191,20.6325,20.599,20.6191,77900.0
2007-05-11 13:40:00,30.8,30.81,30.78,30.79,18200.0,20.6191,20.6258,20.6057,20.6124,18200.0
2007-05-11 13:50:00,30.79,30.81,30.77,30.81,40900.0,20.6124,20.6258,20.599,20.6258,40900.0
2007-05-11 14:00:00,30.8,30.8,30.76,30.77,13100.0,20.6191,20.6191,20.5923,20.599,13100.0
2007-05-11 14:10:00,30.77,30.78,30.76,30.78,21500.0,20.599,20.6057,20.5923,20.6057,21500.0
2007-05-11 14:20:00,30.77,30.84,30.75,30.79,44100.0,20.599,20.6459,20.5856,20.6124,44100.0
2007-05-11 14:30:00,30.78,30.85,30.75,30.82,60900.0,20.6057,20.6526,20.5856,20.6325,60900.0
2007-05-11 14:40:00,30.81,30.87,30.81,30.82,22300.0,20.6258,20.666,20.6258,20.6325,22300.0
2007-05-11 14:50:00,30.83,30.87,30.82,30.82,48100.0,20.6392,20.666,20.6325,20.6325,48100.0
2007-05-11 15:00:00,30.82,30.83,30.77,30.8,48200.0,20.6325,20.6392,20.599,20.6191,48200.0
2007-05-11 15:10:00,30.81,30.86,30.8,30.86,32500.0,20.6258,20.6593,20.6191,20.6593,32500.0
2007-05-11 15:20:00,30.86,30.87,30.79,30.83,74900.0,20.6593,20.666,20.6124,20.6392,74900.0
2007-05-11 15:30:00,30.83,30.87,30.81,30.83,61800.0,20.6392,20.666,20.6258,20.6392,61800.0
2007-05-11 15:40:00,30.82,30.85,30.79,30.83,57100.0,20.6325,20.6526,20.6124,20.6392,57100.0
2007-05-11 15:50:00,30.82,30.9,30.8,30.87,150000.0,20.6325,20.6861,20.6191,20.666,150000.0
2007-05-14 09:30:00,30.85,30.98,30.55,30.98,95300.0,20.6526,20.7396,20.4517,20.7396,95300.0
2007-05-14 09:40:00,30.97,31.12,30.93,31.12,76400.0,20.7329,20.8333,20.7061,20.8333,76400.0
2007-05-14 09:50:00,31.11,31.11,30.93,30.95,82700.0,20.8266,20.8266,20.7061,20.7195,82700.0
2007-05-14 10:00:00,30.95,30.99,30.9,30.94,68300.0,20.7195,20.7463,20.6861,20.7128,68300.0
2007-05-14 10:10:00,30.94,30.98,30.92,30.98,29000.0,20.7128,20.7396,20.6994,20.7396,29000.0
2007-05-14 10:20:00,30.98,30.99,30.9,30.99,36800.0,20.7396,20.7463,20.6861,20.7463,36800.0
2007-05-14 10:30:00,30.97,31.0,30.96,31.0,70300.0,20.7329,20.753,20.7262,20.753,70300.0
2007-05-14 10:40:00,30.99,31.09,30.99,31.02,127700.0,20.7463,20.8132,20.7463,20.7664,127700.0
2007-05-14 10:50:00,31.01,31.02,30.96,31.0,46300.0,20.7597,20.7664,20.7262,20.753,46300.0
2007-05-14 11:00:00,31.01,31.02,30.94,30.95,70000.0,20.7597,20.7664,20.7128,20.7195,70000.0
2007-05-14 11:10:00,30.97,31.05,30.96,31.04,28400.0,20.7329,20.7865,20.7262,20.7798,28400.0
2007-05-14 11:20:00,31.04,31.05,31.0,31.02,34100.0,20.7798,20.7865,20.753,20.7664,34100.0
2007-05-14 11:30:00,31.02,31.08,30.98,31.05,82400.0,20.7664,20.8066,20.7396,20.7865,82400.0
2007-05-14 11:40:00,31.06,31.18,31.06,31.12,84000.0,20.7932,20.8735,20.7932,20.8333,84000.0
2007-05-14 11:50:00,31.14,31.14,31.07,31.08,35100.0,20.8467,20.8467,20.7999,20.8066,35100.0
2007-05-14 12:00:00,31.09,31.1,30.98,30.99,68800.0,20.8132,20.8199,20.7396,20.7463,68800.0
2007-05-14 12:10:00,31.0,31.09,30.99,31.09,16200.0,20.753,20.8132,20.7463,20.8132,16200.0
2007-05-14 12:20:00,31.09,31.09,31.03,31.08,41600.0,20.8132,20.8132,20.7731,20.8066,41600.0
2007-05-14 12:30:00,31.07,31.15,31.07,31.14,27500.0,20.7999,20.8534,20.7999,20.8467,27500.0
2007-05-14 12:40:00,31.14,31.14,31.1,31.1,24800.0,20.8467,20.8467,20.8199,20.8199,24800.0
2007-05-14 12:50:00,31.1,31.1,31.06,31.06,21400.0,20.8199,20.8199,20.7932,20.7932,21400.0
2007-05-14 13:00:00,31.06,31.06,30.99,31.0,28100.0,20.7932,20.7932,20.7463,20.753,28100.0
2007-05-14 13:10:00,31.0,31.02,30.93,30.93,30000.0,20.753,20.7664,20.7061,20.7061,30000.0
2007-05-14 13:20:00,30.94,30.96,30.89,30.89,24100.0,20.7128,20.7262,20.6794,20.6794,24100.0
2007-05-14 13:30:00,30.91,30.92,30.85,30.85,24100.0,20.6927,20.6994,20.6526,20.6526,24100.0
2007-05-14 13:40:00,30.86,30.87,30.82,30.83,30800.0,20.6593,20.666,20.6325,20.6392,30800.0
2007-05-14 13:50:00,30.83,30.85,30.78,30.78,24600.0,20.6392,20.6526,20.6057,20.6057,24600.0
2007-05-14 14:00:00,30.79,30.8,30.74,30.77,48500.0,20.6124,20.6191,20.5789,20.599,48500.0
2007-05-14 14:10:00,30.76,30.76,30.69,30.74,39000.0,20.5923,20.5923,20.5455,20.5789,39000.0
2007-05-14 14:20:00,30.74,30.8,30.73,30.77,34700.0,20.5789,20.6191,20.5722,20.599,34700.0
2007-05-14 14:30:00,30.77,30.79,30.76,30.77,15500.0,20.599,20.6124,20.5923,20.599,15500.0
2007-05-14 14:40:00,30.78,30.8,30.75,30.77,37500.0,20.6057,20.6191,20.5856,20.599,37500.0
2007-05-14 14:50:00,30.78,30.8,30.77,30.79,20500.0,20.6057,20.6191,20.599,20.6124,20500.0
2007-05-14 15:00:00,30.79,30.85,30.78,30.82,50600.0,20.6124,20.6526,20.6057,20.6325,50600.0
2007-05-14 15:10:00,30.82,30.83,30.8,30.83,29100.0,20.6325,20.6392,20.6191,20.6392,29100.0
2007-05-14 15:20:00,30.83,30.86,30.8,30.83,55800.0,20.6392,20.6593,20.6191,20.6392,55800.0
2007-05-14 15:30:00,30.82,30.9,30.82,30.85,67700.0,20.6325,20.6861,20.6325,20.6526,67700.0
2007-05-14 15:40:00,30.85,30.94,30.84,30.92,159400.0,20.6526,20.7128,20.6459,20.6994,159400.0
2007-05-14 15:50:00,30.92,30.93,30.81,30.86,128900.0,20.6994,20.7061,20.6258,20.6593,128900.0
2007-05-15 09:30:00,30.72,30.88,30.65,30.68,117000.0,20.5656,20.6727,20.5187,20.5388,117000.0
2007-05-15 09:40:00,30.71,30.87,30.68,30.81,67600.0,20.5589,20.666,20.5388,20.6258,67600.0
2007-05-15 09:50:00,30.79,30.95,30.73,30.92,70700.0,20.6124,20.7195,20.5722,20.6994,70700.0
2007-05-15 10:00:00,30.92,30.97,30.81,30.95,98800.0,20.6994,20.7329,20.6258,20.7195,98800.0
2007-05-15 10:10:00,30.96,31.16,30.95,31.1,104100.0,20.7262,20.8601,20.7195,20.8199,104100.0
2007-05-15 10:20:00,31.1,31.25,31.08,31.18,111500.0,20.8199,20.9204,20.8066,20.8735,111500.0
2007-05-15 10:30:00,31.18,31.19,31.1,31.14,74200.0,20.8735,20.8802,20.8199,20.8467,74200.0
2007-05-15 10:40:00,31.14,31.17,31.11,31.17,30300.0,20.8467,20.8668,20.8266,20.8668,30300.0
2007-05-15 10:50:00,31.16,31.17,31.06,31.11,48700.0,20.8601,20.8668,20.7932,20.8266,48700.0
2007-05-15 11:00:00,31.1,31.11,31.05,31.09,31500.0,20.8199,20.8266,20.7865,20.8132,31500.0
2007-05-15 11:10:00,31.09,31.16,31.09,31.15,29200.0,20.8132,20.8601,20.8132,20.8534,29200.0
2007-05-15 11:20:00,31.15,31.18,31.13,31.16,40200.0,20.8534,20.8735,20.84,20.8601,40200.0
2007-05-15 11:30:00,31.15,31.18,31.1,31.18,85800.0,20.8534,20.8735,20.8199,20.8735,85800.0
2007-05-15 11:40:00,31.18,31.18,31.14,31.18,45300.0,20.8735,20.8735,20.8467,20.8735,45300.0
2007-05-15 11:50:00,31.19,31.23,31.19,31.22,64000.0,20.8802,20.907,20.8802,20.9003,64000.0
2007-05-15 12:00:00,31.23,31.29,31.22,31.28,52900.0,20.907,20.9471,20.9003,20.9404,52900.0
2007-05-15 12:10:00,31.28,31.3,31.24,31.25,36900.0,20.9404,20.9538,20.9137,20.9204,36900.0
2007-05-15 12:20:00,31.25,31.26,31.23,31.25,19900.0,20.9204,20.9271,20.907,20.9204,19900.0
2007-05-15 12:30:00,31.25,31.29,31.25,31.28,25800.0,20.9204,20.9471,20.9204,20.9404,25800.0
2007-05-15 12:40:00,31.29,31.31,31.27,31.27,52000.0,20.9471,20.9605,20.9337,20.9337,52000.0
2007-05-15 12:50:00,31.28,31.29,31.26,31.28,22600.0,20.9404,20.9471,20.9271,20.9404,22600.0
2007-05-15 13:00:00,31.28,31.28,31.24,31.27,35000.0,20.9404,20.9404,20.9137,20.9337,35000.0
2007-05-15 13:10:00,31.26,31.3,31.26,31.29,18200.0,20.9271,20.9538,20.9271,20.9471,18200.0
2007-05-15 13:20:00,31.29,31.29,31.25,31.27,31800.0,20.9471,20.9471,20.9204,20.9337,31800.0
2007-05-15 13:30:00,31.26,31.28,31.22,31.24,53300.0,20.9271,20.9404,20.9003,20.9137,53300.0
2007-05-15 13:40:00,31.24,31.24,31.16,31.17,74600.0,20.9137,20.9137,20.8601,20.8668,74600.0
2007-05-15 13:50:00,31.17,31.21,31.15,31.18,36100.0,20.8668,20.8936,20.8534,20.8735,36100.0
2007-05-15 14:00:00,31.19,31.2,31.15,31.2,23100.0,20.8802,20.8869,20.8534,20.8869,23100.0
2007-05-15 14:10:00,31.2,31.21,31.1,31.14,35600.0,20.8869,20.8936,20.8199,20.8467,35600.0
2007-05-15 14:20:00,31.14,31.22,31.12,31.22,35400.0,20.8467,20.9003,20.8333,20.9003,35400.0
2007-05-15 14:30:00,31.22,31.23,31.09,31.12,49000.0,20.9003,20.907,20.8132,20.8333,49000.0
2007-05-15 14:40:00,31.11,31.14,31.05,31.09,56800.0,20.8266,20.8467,20.7865,20.8132,56800.0
2007-05-15 14:50:00,31.09,31.13,31.09,31.13,47100.0,20.8132,20.84,20.8132,20.84,47100.0
2007-05-15 15:00:00,31.13,31.14,31.08,31.11,34000.0,20.84,20.8467,20.8066,20.8266,34000.0
2007-05-15 15:10:00,31.1,31.12,31.04,31.06,36700.0,20.8199,20.8333,20.7798,20.7932,36700.0
2007-05-15 15:20:00,31.07,31.12,31.02,31.1,43900.0,20.7999,20.8333,20.7664,20.8199,43900.0
2007-05-15 15:30:00,31.1,31.1,31.05,31.05,63600.0,20.8199,20.8199,20.7865,20.7865,63600.0
2007-05-15 15:40:00,31.05,31.07,31.0,31.01,58600.0,20.7865,20.7999,20.753,20.7597,58600.0
2007-05-15 15:50:00,31.02,31.03,30.91,31.0,178700.0,20.7664,20.7731,20.6927,20.753,178700.0
2007-05-16 09:30:00,30.94,30.96,30.61,30.69,116400.0,20.7128,20.7262,20.4919,20.5455,116400.0
2007-05-16 09:40:00,30.69,30.73,30.63,30.65,116900.0,20.5455,20.5722,20.5053,20.5187,116900.0
2007-05-16 09:50:00,30.65,30.84,30.64,30.75,142000.0,20.5187,20.6459,20.512,20.5856,142000.0
2007-05-16 10:00:00,30.76,30.76,30.67,30.68,100300.0,20.5923,20.5923,20.5321,20.5388,100300.0
2007-05-16 10:10:00,30.67,30.69,30.64,30.68,43300.0,20.5321,20.5455,20.512,20.5388,43300.0
2007-05-16 10:20:00,30.68,30.78,30.65,30.67,84900.0,20.5388,20.6057,20.5187,20.5321,84900.0
2007-05-16 10:30:00,30.66,30.72,30.62,30.65,113200.0,20.5254,20.5656,20.4986,20.5187,113200.0
2007-05-16 10:40:00,30.65,30.66,30.6,30.63,59700.0,20.5187,20.5254,20.4852,20.5053,59700.0
2007-05-16 10:50:00,30.64,30.65,30.6,30.61,42400.0,20.512,20.5187,20.4852,20.4919,42400.0
2007-05-16 11:00:00,30.61,30.64,30.58,30.6,52900.0,20.4919,20.512,20.4718,20.4852,52900.0
2007-05-16 11:10:00,30.6,30.61,30.56,30.57,27100.0,20.4852,20.4919,20.4584,20.4651,27100.0
2007-05-16 11:20:00,30.58,30.59,30.56,30.58,25300.0,20.4718,20.4785,20.4584,20.4718,25300.0
2007-05-16 11:30:00,30.58,30.64,30.57,30.62,33000.0,20.4718,20.512,20.4651,20.4986,33000.0
2007-05-16 11:40:00,30.62,30.64,30.61,30.61,14400.0,20.4986,20.512,20.4919,20.4919,14400.0
2007-05-16 11:50:00,30.63,30.63,30.55,30.58,50300.0,20.5053,20.5053,20.4517,20.4718,50300.0
2007-05-16 12:00:00,30.58,30.58,30.51,30.53,45000.0,20.4718,20.4718,20.425,20.4384,45000.0
2007-05-16 12:10:00,30.52,30.56,30.52,30.54,17500.0,20.4317,20.4584,20.4317,20.445,17500.0
2007-05-16 12:20:00,30.55,30.55,30.52,30.53,32400.0,20.4517,20.4517,20.4317,20.4384,32400.0
2007-05-16 12:30:00,30.52,30.65,30.52,30.65,56300.0,20.4317,20.5187,20.4317,20.5187,56300.0
2007-05-16 12:40:00,30.64,30.66,30.6,30.64,30800.0,20.512,20.5254,20.4852,20.512,30800.0
2007-05-16 12:50:00,30.65,30.68,30.63,30.65,38100.0,20.5187,20.5388,20.5053,20.5187,38100.0
2007-05-16 13:00:00,30.65,30.66,30.6,30.63,23400.0,20.5187,20.5254,20.4852,20.5053,23400.0
2007-05-16 13:10:00,30.63,30.65,30.6,30.64,17700.0,20.5053,20.5187,20.4852,20.512,17700.0
2007-05-16 13:20:00,30.65,30.69,30.64,30.67,25400.0,20.5187,20.5455,20.512,20.5321,25400.0
2007-05-16 13:30:00,30.68,30.69,30.67,30.68,24600.0,20.5388,20.5455,20.5321,20.5388,24600.0
2007-05-16 13:40:00,30.68,30.74,30.67,30.71,33900.0,20.5388,20.5789,20.5321,20.5589,33900.0
2007-05-16 13:50:00,30.71,30.75,30.71,30.71,45300.0,20.5589,20.5856,20.5589,20.5589,45300.0
2007-05-16 14:00:00,30.71,30.79,30.71,30.79,17700.0,20.5589,20.6124,20.5589,20.6124,17700.0
2007-05-16 14:10:00,30.8,30.81,30.76,30.78,24000.0,20.6191,20.6258,20.5923,20.6057,24000.0
2007-05-16 14:20:00,30.77,30.81,30.77,30.81,27800.0,20.599,20.6258,20.599,20.6258,27800.0
2007-05-16 14:30:00,30.8,30.81,30.75,30.76,28600.0,20.6191,20.6258,20.5856,20.5923,28600.0
2007-05-16 14:40:00,30.76,30.77,30.75,30.76,21900.0,20.5923,20.599,20.5856,20.5923,21900.0
2007-05-16 14:50:00,30.75,30.78,30.74,30.77,14500.0,20.5856,20.6057,20.5789,20.599,14500.0
2007-05-16 15:00:00,30.77,30.78,30.74,30.76,29200.0,20.599,20.6057,20.5789,20.5923,29200.0
2007-05-16 15:10:00,30.77,30.81,30.76,30.78,27000.0,20.599,20.6258,20.5923,20.6057,27000.0
2007-05-16 15:20:00,30.78,30.81,30.77,30.8,19700.0,20.6057,20.6258,20.599,20.6191,19700.0
2007-05-16 15:30:00,30.8,30.88,30.79,30.85,46900.0,20.6191,20.6727,20.6124,20.6526,46900.0
2007-05-16 15:40:00,30.86,30.88,30.81,30.82,60400.0,20.6593,20.6727,20.6258,20.6325,60400.0
2007-05-16 15:50:00,30.82,30.87,30.8,30.85,88400.0,20.6325,20.666,20.6191,20.6526,88400.0
2007-05-17 09:30:00,30.67,30.8,30.63,30.79,45500.0,20.5321,20.6191,20.5053,20.6124,45500.0
2007-05-17 09:40:00,30.8,30.87,30.8,30.87,44900.0,20.6191,20.666,20.6191,20.666,44900.0
2007-05-17 09:50:00,30.87,30.9,30.86,30.9,24000.0,20.666,20.6861,20.6593,20.6861,24000.0
2007-05-17 10:00:00,30.89,30.89,30.79,30.81,86200.0,20.6794,20.6794,20.6124,20.6258,86200.0
2007-05-17 10:10:00,30.8,30.81,30.79,30.8,41700.0,20.6191,20.6258,20.6124,20.6191,41700.0
2007-05-17 10:20:00,30.81,30.81,30.79,30.8,32100.0,20.6258,20.6258,20.6124,20.6191,32100.0
2007-05-17 10:30:00,30.79,30.81,30.79,30.81,20300.0,20.6124,20.6258,20.6124,20.6258,20300.0
2007-05-17 10:40:00,30.81,30.82,30.79,30.82,34600.0,20.6258,20.6325,20.6124,20.6325,34600.0
2007-05-17 10:50:00,30.83,30.83,30.82,30.83,12100.0,20.6392,20.6392,20.6325,20.6392,12100.0
2007-05-17 11:00:00,30.83,30.88,30.83,30.87,25800.0,20.6392,20.6727,20.6392,20.666,25800.0
2007-05-17 11:10:00,30.88,30.89,30.86,30.87,27300.0,20.6727,20.6794,20.6593,20.666,27300.0
2007-05-17 11:20:00,30.87,30.88,30.83,30.83,27800.0,20.666,20.6727,20.6392,20.6392,27800.0
2007-05-17 11:30:00,30.83,30.84,30.79,30.81,25700.0,20.6392,20.6459,20.6124,20.6258,25700.0
2007-05-17 11:40:00,30.8,30.82,30.8,30.81,17800.0,20.6191,20.6325,20.6191,20.6258,17800.0
2007-05-17 11:50:00,30.81,30.81,30.79,30.8,24000.0,20.6258,20.6258,20.6124,20.6191,24000.0
2007-05-17 12:00:00,30.8,30.82,30.79,30.81,24300.0,20.6191,20.6325,20.6124,20.6258,24300.0
2007-05-17 12:10:00,30.81,30.82,30.8,30.81,29700.0,20.6258,20.6325,20.6191,20.6258,29700.0
2007-05-17 12:20:00,30.81,30.82,30.79,30.81,22900.0,20.6258,20.6325,20.6124,20.6258,22900.0
2007-05-17 12:30:00,30.8,30.81,30.79,30.8,30300.0,20.6191,20.6258,20.6124,20.6191,30300.0
2007-05-17 12:40:00,30.8,30.8,30.7,30.7,60600.0,20.6191,20.6191,20.5522,20.5522,60600.0
2007-05-17 12:50:00,30.71,30.72,30.67,30.67,29400.0,20.5589,20.5656,20.5321,20.5321,29400.0
2007-05-17 13:00:00,30.67,30.73,30.65,30.73,31800.0,20.5321,20.5722,20.5187,20.5722,31800.0
2007-05-17 13:10:00,30.74,30.75,30.72,30.74,16600.0,20.5789,20.5856,20.5656,20.5789,16600.0
2007-05-17 13:20:00,30.75,30.79,30.74,30.79,21600.0,20.5856,20.6124,20.5789,20.6124,21600.0
2007-05-17 13:30:00,30.78,30.84,30.78,30.83,49000.0,20.6057,20.6459,20.6057,20.6392,49000.0
2007-05-17 13:40:00,30.83,30.83,30.79,30.81,32700.0,20.6392,20.6392,20.6124,20.6258,32700.0
2007-05-17 13:50:00,30.81,30.85,30.79,30.85,30200.0,20.6258,20.6526,20.6124,20.6526,30200.0
2007-05-17 14:00:00,30.84,30.85,30.79,30.79,28600.0,20.6459,20.6526,20.6124,20.6124,28600.0
2007-05-17 14:10:00,30.8,31.0,30.79,30.89,284500.0,20.6191,20.753,20.6124,20.6794,284500.0
2007-05-17 14:20:00,30.89,30.9,30.84,30.9,73900.0,20.6794,20.6861,20.6459,20.6861,73900.0
2007-05-17 14:30:00,30.89,30.92,30.85,30.91,59300.0,20.6794,20.6994,20.6526,20.6927,59300.0
2007-05-17 14:40:00,30.91,30.98,30.89,30.97,114400.0,20.6927,20.7396,20.6794,20.7329,114400.0
2007-05-17 14:50:00,30.96,30.97,30.92,30.96,69700.0,20.7262,20.7329,20.6994,20.7262,69700.0
2007-05-17 15:00:00,30.95,31.0,30.94,30.96,62200.0,20.7195,20.753,20.7128,20.7262,62200.0
2007-05-17 15:10:00,30.96,30.97,30.91,30.92,66900.0,20.7262,20.7329,20.6927,20.6994,66900.0
2007-05-17 15:20:00,30.91,30.92,30.86,30.9,104900.0,20.6927,20.6994,20.6593,20.6861,104900.0
2007-05-17 15:30:00,30.9,30.95,30.88,30.94,75300.0,20.6861,20.7195,20.6727,20.7128,75300.0
2007-05-17 15:40:00,30.95,30.95,30.91,30.92,74200.0,20.7195,20.7195,20.6927,20.6994,74200.0
2007-05-17 15:50:00,30.92,30.98,30.88,30.93,156300.0,20.6994,20.7396,20.6727,20.7061,156300.0
2007-05-18 09:30:00,31.06,31.18,30.99,31.11,412200.0,20.7932,20.8735,20.7463,20.8266,412200.0
2007-05-18 09:40:00,31.14,31.22,31.07,31.17,174100.0,20.8467,20.9003,20.7999,20.8668,174100.0
2007-05-18 09:50:00,31.17,31.2,31.11,31.19,67200.0,20.8668,20.8869,20.8266,20.8802,67200.0
2007-05-18 10:00:00,31.19,31.32,31.18,31.3,119500.0,20.8802,20.9672,20.8735,20.9538,119500.0
2007-05-18 10:10:00,31.31,31.4,31.29,31.35,104700.0,20.9605,21.0208,20.9471,20.9873,104700.0
2007-05-18 10:20:00,31.36,31.37,31.33,31.34,49700.0,20.994,21.0007,20.9739,20.9806,49700.0
2007-05-18 10:30:00,31.33,31.36,31.29,31.29,60800.0,20.9739,20.994,20.9471,20.9471,60800.0
2007-05-18 10:40:00,31.29,31.32,31.23,31.32,65700.0,20.9471,20.9672,20.907,20.9672,65700.0
2007-05-18 10:50:00,31.32,31.33,31.28,31.29,38800.0,20.9672,20.9739,20.9404,20.9471,38800.0
2007-05-18 11:00:00,31.29,31.29,31.26,31.26,32500.0,20.9471,20.9471,20.9271,20.9271,32500.0
2007-05-18 11:10:00,31.26,31.28,31.24,31.25,31100.0,20.9271,20.9404,20.9137,20.9204,31100.0
2007-05-18 11:20:00,31.25,31.25,31.22,31.25,21800.0,20.9204,20.9204,20.9003,20.9204,21800.0
2007-05-18 11:30:00,31.25,31.3,31.25,31.28,28200.0,20.9204,20.9538,20.9204,20.9404,28200.0
2007-05-18 11:40:00,31.27,31.27,31.23,31.23,38600.0,20.9337,20.9337,20.907,20.907,38600.0
2007-05-18 11:50:00,31.22,31.24,31.22,31.23,25200.0,20.9003,20.9137,20.9003,20.907,25200.0
2007-05-18 12:00:00,31.23,31.3,31.23,31.24,60300.0,20.907,20.9538,20.907,20.9137,60300.0
2007-05-18 12:10:00,31.25,31.28,31.23,31.28,130200.0,20.9204,20.9404,20.907,20.9404,130200.0
2007-05-18 12:20:00,31.27,31.3,31.27,31.3,27800.0,20.9337,20.9538,20.9337,20.9538,27800.0
2007-05-18 12:30:00,31.3,31.3,31.28,31.3,32600.0,20.9538,20.9538,20.9404,20.9538,32600.0
2007-05-18 12:40:00,31.3,31.32,31.28,31.29,42200.0,20.9538,20.9672,20.9404,20.9471,42200.0
2007-05-18 12:50:00,31.29,31.3,31.28,31.3,15100.0,20.9471,20.9538,20.9404,20.9538,15100.0
2007-05-18 13:00:00,31.3,31.3,31.27,31.27,26800.0,20.9538,20.9538,20.9337,20.9337,26800.0
2007-05-18 13:10:00,31.28,31.3,31.27,31.29,22500.0,20.9404,20.9538,20.9337,20.9471,22500.0
2007-05-18 13:20:00,31.28,31.28,31.23,31.25,28700.0,20.9404,20.9404,20.907,20.9204,28700.0
2007-05-18 13:30:00,31.23,31.29,31.23,31.29,23800.0,20.907,20.9471,20.907,20.9471,23800.0
2007-05-18 13:40:00,31.29,31.34,31.29,31.32,35700.0,20.9471,20.9806,20.9471,20.9672,35700.0
2007-05-18 13:50:00,31.32,31.33,31.3,31.32,27000.0,20.9672,20.9739,20.9538,20.9672,27000.0
2007-05-18 14:00:00,31.32,31.33,31.31,31.33,17100.0,20.9672,20.9739,20.9605,20.9739,17100.0
2007-05-18 14:10:00,31.32,31.36,31.32,31.36,29300.0,20.9672,20.994,20.9672,20.994,29300.0
2007-05-18 14:20:00,31.36,31.36,31.29,31.29,44300.0,20.994,20.994,20.9471,20.9471,44300.0
2007-05-18 14:30:00,31.29,31.3,31.25,31.28,36800.0,20.9471,20.9538,20.9204,20.9404,36800.0
2007-05-18 14:40:00,31.28,31.28,31.21,31.27,66600.0,20.9404,20.9404,20.8936,20.9337,66600.0
2007-05-18 14:50:00,31.27,31.27,31.23,31.24,31800.0,20.9337,20.9337,20.907,20.9137,31800.0
2007-05-18 15:00:00,31.24,31.24,31.19,31.21,28900.0,20.9137,20.9137,20.8802,20.8936,28900.0
2007-05-18 15:10:00,31.21,31.25,31.2,31.23,78300.0,20.8936,20.9204,20.8869,20.907,78300.0
2007-05-18 15:20:00,31.23,31.24,31.19,31.21,48100.0,20.907,20.9137,20.8802,20.8936,48100.0
2007-05-18 15:30:00,31.21,31.27,31.2,31.26,44100.0,20.8936,20.9337,20.8869,20.9271,44100.0
2007-05-18 15:40:00,31.26,31.29,31.22,31.23,76900.0,20.9271,20.9471,20.9003,20.907,76900.0
2007-05-18 15:50:00,31.24,31.29,31.23,31.28,82600.0,20.9137,20.9471,20.907,20.9404,82600.0
2007-05-21 09:30:00,31.28,31.33,31.14,31.27,69400.0,20.9404,20.9739,20.8467,20.9337,69400.0
2007-05-21 09:40:00,31.27,31.42,31.25,31.33,65500.0,20.9337,21.0342,20.9204,20.9739,65500.0
2007-05-21 09:50:00,31.32,31.45,31.31,31.4,74400.0,20.9672,21.0543,20.9605,21.0208,74400.0
2007-05-21 10:00:00,31.4,31.46,31.36,31.46,58600.0,21.0208,21.0609,20.994,21.0609,58600.0
2007-05-21 10:10:00,31.45,31.49,31.38,31.4,56800.0,21.0543,21.081,21.0074,21.0208,56800.0
2007-05-21 10:20:00,31.4,31.41,31.38,31.38,31800.0,21.0208,21.0275,21.0074,21.0074,31800.0
2007-05-21 10:30:00,31.39,31.4,31.35,31.39,31200.0,21.0141,21.0208,20.9873,21.0141,31200.0
2007-05-21 10:40:00,31.4,31.43,31.39,31.42,32100.0,21.0208,21.0409,21.0141,21.0342,32100.0
2007-05-21 10:50:00,31.42,31.46,31.36,31.37,53400.0,21.0342,21.0609,20.994,21.0007,53400.0
2007-05-21 11:00:00,31.37,31.42,31.36,31.42,28500.0,21.0007,21.0342,20.994,21.0342,28500.0
2007-05-21 11:10:00,31.41,31.44,31.41,31.43,15500.0,21.0275,21.0476,21.0275,21.0409,15500.0
2007-05-21 11:20:00,31.43,31.47,31.43,31.47,15500.0,21.0409,21.0676,21.0409,21.0676,15500.0
2007-05-21 11:30:00,31.46,31.5,31.46,31.5,53800.0,21.0609,21.0877,21.0609,21.0877,53800.0
2007-05-21 11:40:00,31.5,31.56,31.5,31.56,46100.0,21.0877,21.1279,21.0877,21.1279,46100.0
2007-05-21 11:50:00,31.56,31.56,31.49,31.49,44100.0,21.1279,21.1279,21.081,21.081,44100.0
2007-05-21 12:00:00,31.49,31.55,31.46,31.55,31800.0,21.081,21.1212,21.0609,21.1212,31800.0
2007-05-21 12:10:00,31.55,31.6,31.55,31.59,24600.0,21.1212,21.1547,21.1212,21.148,24600.0
2007-05-21 12:20:00,31.59,31.63,31.46,31.63,92000.0,21.148,21.1748,21.0609,21.1748,92000.0
2007-05-21 12:30:00,31.63,31.72,31.63,31.71,86600.0,21.1748,21.235,21.1748,21.2283,86600.0
2007-05-21 12:40:00,31.7,31.71,31.62,31.64,58800.0,21.2216,21.2283,21.1681,21.1814,58800.0
2007-05-21 12:50:00,31.65,31.67,31.65,31.67,15000.0,21.1881,21.2015,21.1881,21.2015,15000.0
2007-05-21 13:00:00,31.67,31.68,31.62,31.62,23700.0,21.2015,21.2082,21.1681,21.1681,23700.0
2007-05-21 13:10:00,31.61,31.62,31.54,31.54,37100.0,21.1614,21.1681,21.1145,21.1145,37100.0
2007-05-21 13:20:00,31.54,31.55,31.53,31.54,28000.0,21.1145,21.1212,21.1078,21.1145,28000.0
2007-05-21 13:30:00,31.54,31.55,31.48,31.52,27000.0,21.1145,21.1212,21.0743,21.1011,27000.0
2007-05-21 13:40:00,31.51,31.52,31.47,31.47,22000.0,21.0944,21.1011,21.0676,21.0676,22000.0
2007-05-21 13:50:00,31.48,31.53,31.47,31.5,22200.0,21.0743,21.1078,21.0676,21.0877,22200.0
2007-05-21 14:00:00,31.51,31.54,31.48,31.49,23600.0,21.0944,21.1145,21.0743,21.081,23600.0
2007-05-21 14:10:00,31.49,31.5,31.48,31.5,15000.0,21.081,21.0877,21.0743,21.0877,15000.0
2007-05-21 14:20:00,31.5,31.5,31.49,31.49,13200.0,21.0877,21.0877,21.081,21.081,13200.0
2007-05-21 14:30:00,31.5,31.53,31.49,31.53,42200.0,21.0877,21.1078,21.081,21.1078,42200.0
2007-05-21 14:40:00,31.53,31.55,31.52,31.55,16200.0,21.1078,21.1212,21.1011,21.1212,16200.0
2007-05-21 14:50:00,31.55,31.57,31.46,31.5,46700.0,21.1212,21.1346,21.0609,21.0877,46700.0
2007-05-21 15:00:00,31.5,31.5,31.43,31.44,49400.0,21.0877,21.0877,21.0409,21.0476,49400.0
2007-05-21 15:10:00,31.44,31.45,31.43,31.45,37600.0,21.0476,21.0543,21.0409,21.0543,37600.0
2007-05-21 15:20:00,31.44,31.44,31.4,31.4,83000.0,21.0476,21.0476,21.0208,21.0208,83000.0
2007-05-21 15:30:00,31.4,31.45,31.4,31.45,40500.0,21.0208,21.0543,21.0208,21.0543,40500.0
2007-05-21 15:40:00,31.46,31.46,31.4,31.4,110600.0,21.0609,21.0609,21.0208,21.0208,110600.0
2007-05-21 15:50:00,31.4,31.45,31.4,31.44,147500.0,21.0208,21.0543,21.0208,21.0476,147500.0
2007-05-22 09:30:00,31.67,31.67,31.5,31.57,97100.0,21.2015,21.2015,21.0877,21.1346,97100.0
2007-05-22 09:40:00,31.58,31.66,31.38,31.38,132200.0,21.1413,21.1948,21.0074,21.0074,132200.0
2007-05-22 09:50:00,31.38,31.41,31.3,31.35,64500.0,21.0074,21.0275,20.9538,20.9873,64500.0
2007-05-22 10:00:00,31.34,31.37,31.31,31.37,44000.0,20.9806,21.0007,20.9605,21.0007,44000.0
2007-05-22 10:10:00,31.36,31.49,31.36,31.44,65600.0,20.994,21.081,20.994,21.0476,65600.0
2007-05-22 10:20:00,31.43,31.47,31.41,31.46,40300.0,21.0409,21.0676,21.0275,21.0609,40300.0
2007-05-22 10:30:00,31.46,31.48,31.4,31.43,57500.0,21.0609,21.0743,21.0208,21.0409,57500.0
2007-05-22 10:40:00,31.42,31.45,31.41,31.42,32900.0,21.0342,21.0543,21.0275,21.0342,32900.0
2007-05-22 10:50:00,31.41,31.42,31.38,31.39,40600.0,21.0275,21.0342,21.0074,21.0141,40600.0
2007-05-22 11:00:00,31.38,31.39,31.32,31.34,26600.0,21.0074,21.0141,20.9672,20.9806,26600.0
2007-05-22 11:10:00,31.35,31.35,31.2,31.25,120200.0,20.9873,20.9873,20.8869,20.9204,120200.0
2007-05-22 11:20:00,31.24,31.29,31.22,31.27,39100.0,20.9137,20.9471,20.9003,20.9337,39100.0
2007-05-22 11:30:00,31.27,31.27,31.2,31.24,38800.0,20.9337,20.9337,20.8869,20.9137,38800.0
2007-05-22 11:40:00,31.23,31.25,31.21,31.23,38300.0,20.907,20.9204,20.8936,20.907,38300.0
2007-05-22 11:50:00,31.23,31.27,31.23,31.25,38800.0,20.907,20.9337,20.907,20.9204,38800.0
2007-05-22 12:00:00,31.26,31.28,31.25,31.28,21800.0,20.9271,20.9404,20.9204,20.9404,21800.0
2007-05-22 12:10:00,31.28,31.3,31.28,31.29,16400.0,20.9404,20.9538,20.9404,20.9471,16400.0
2007-05-22 12:20:00,31.3,31.32,31.29,31.32,31600.0,20.9538,20.9672,20.9471,20.9672,31600.0
2007-05-22 12:30:00,31.32,31.32,31.31,31.31,31600.0,20.9672,20.9672,20.9605,20.9605,31600.0
2007-05-22 12:40:00,31.32,31.33,31.31,31.33,14600.0,20.9672,20.9739,20.9605,20.9739,14600.0
2007-05-22 12:50:00,31.33,31.44,31.33,31.44,61100.0,20.9739,21.0476,20.9739,21.0476,61100.0
2007-05-22 13:00:00,31.44,31.45,31.42,31.43,38700.0,21.0476,21.0543,21.0342,21.0409,38700.0
2007-05-22 13:10:00,31.44,31.45,31.42,31.45,38500.0,21.0476,21.0543,21.0342,21.0543,38500.0
2007-05-22 13:20:00,31.45,31.5,31.44,31.49,38800.0,21.0543,21.0877,21.0476,21.081,38800.0
2007-05-22 13:30:00,31.5,31.52,31.48,31.51,31200.0,21.0877,21.1011,21.0743,21.0944,31200.0
2007-05-22 13:40:00,31.52,31.57,31.51,31.51,39300.0,21.1011,21.1346,21.0944,21.0944,39300.0
2007-05-22 13:50:00,31.52,31.58,31.52,31.53,38700.0,21.1011,21.1413,21.1011,21.1078,38700.0
2007-05-22 14:00:00,31.53,31.55,31.51,31.52,27600.0,21.1078,21.1212,21.0944,21.1011,27600.0
2007-05-22 14:10:00,31.52,31.61,31.52,31.55,40600.0,21.1011,21.1614,21.1011,21.1212,40600.0
2007-05-22 14:20:00,31.54,31.58,31.53,31.56,27000.0,21.1145,21.1413,21.1078,21.1279,27000.0
2007-05-22 14:30:00,31.56,31.59,31.52,31.52,34000.0,21.1279,21.148,21.1011,21.1011,34000.0
2007-05-22 14:40:00,31.52,31.55,31.49,31.55,21500.0,21.1011,21.1212,21.081,21.1212,21500.0
2007-05-22 14:50:00,31.55,31.6,31.55,31.59,37800.0,21.1212,21.1547,21.1212,21.148,37800.0
2007-05-22 15:00:00,31.6,31.6,31.54,31.56,27900.0,21.1547,21.1547,21.1145,21.1279,27900.0
2007-05-22 15:10:00,31.57,31.57,31.47,31.5,69000.0,21.1346,21.1346,21.0676,21.0877,69000.0
2007-05-22 15:20:00,31.49,31.52,31.48,31.49,35800.0,21.081,21.1011,21.0743,21.081,35800.0
2007-05-22 15:30:00,31.49,31.52,31.46,31.48,30900.0,21.081,21.1011,21.0609,21.0743,30900.0
2007-05-22 15:40:00,31.49,31.49,31.45,31.46,29000.0,21.081,21.081,21.0543,21.0609,29000.0
2007-05-22 15:50:00,31.45,31.46,31.41,31.46,56600.0,21.0543,21.0609,21.0275,21.0609,56600.0
2007-05-23 09:30:00,31.58,31.88,31.56,31.85,114200.0,21.1413,21.3421,21.1279,21.322,114200.0
2007-05-23 09:40:00,31.86,32.09,31.78,32.09,394300.0,21.3287,21.4827,21.2752,21.4827,394300.0
2007-05-23 09:50:00,32.1,32.13,31.92,32.0,160600.0,21.4894,21.5095,21.3689,21.4224,160600.0
2007-05-23 10:00:00,32.0,32.15,31.99,32.1,114500.0,21.4224,21.5229,21.4158,21.4894,114500.0
2007-05-23 10:10:00,32.11,32.23,32.09,32.22,167300.0,21.4961,21.5764,21.4827,21.5697,167300.0
2007-05-23 10:20:00,32.23,32.24,32.14,32.22,96200.0,21.5764,21.5831,21.5162,21.5697,96200.0
2007-05-23 10:30:00,32.22,32.25,32.2,32.24,124000.0,21.5697,21.5898,21.5563,21.5831,124000.0
2007-05-23 10:40:00,32.24,32.36,32.23,32.36,111000.0,21.5831,21.6635,21.5764,21.6635,111000.0
2007-05-23 10:50:00,32.36,32.45,32.32,32.34,137800.0,21.6635,21.7237,21.6367,21.6501,137800.0
2007-05-23 11:00:00,32.34,32.59,32.32,32.59,211600.0,21.6501,21.8174,21.6367,21.8174,211600.0
2007-05-23 11:10:00,32.58,32.58,32.53,32.56,75200.0,21.8107,21.8107,21.7773,21.7973,75200.0
2007-05-23 11:20:00,32.55,32.57,32.51,32.52,59500.0,21.7906,21.804,21.7639,21.7706,59500.0
2007-05-23 11:30:00,32.52,32.53,32.45,32.53,65700.0,21.7706,21.7773,21.7237,21.7773,65700.0
2007-05-23 11:40:00,32.53,32.6,32.49,32.58,110100.0,21.7773,21.8241,21.7505,21.8107,110100.0
2007-05-23 11:50:00,32.59,32.85,32.59,32.77,208700.0,21.8174,21.9915,21.8174,21.9379,208700.0
2007-05-23 12:00:00,32.77,32.84,32.77,32.83,72400.0,21.9379,21.9848,21.9379,21.9781,72400.0
2007-05-23 12:10:00,32.83,32.94,32.82,32.94,183200.0,21.9781,22.0517,21.9714,22.0517,183200.0
2007-05-23 12:20:00,32.93,32.99,32.88,32.93,118200.0,22.045,22.0852,22.0116,22.045,118200.0
2007-05-23 12:30:00,32.93,33.15,32.92,33.12,303100.0,22.045,22.1923,22.0383,22.1722,303100.0
2007-05-23 12:40:00,33.13,33.41,33.12,33.27,405800.0,22.1789,22.3664,22.1722,22.2727,405800.0
2007-05-23 12:50:00,33.27,33.42,33.25,33.42,162700.0,22.2727,22.3731,22.2593,22.3731,162700.0
2007-05-23 13:00:00,33.42,33.45,33.3,33.38,204400.0,22.3731,22.3932,22.2927,22.3463,204400.0
2007-05-23 13:10:00,33.37,33.46,33.34,33.36,108200.0,22.3396,22.3998,22.3195,22.3329,108200.0
2007-05-23 13:20:00,33.36,33.39,33.27,33.3,72200.0,22.3329,22.353,22.2727,22.2927,72200.0
2007-05-23 13:30:00,33.3,33.3,33.19,33.27,154200.0,22.2927,22.2927,22.2191,22.2727,154200.0
2007-05-23 13:40:00,33.26,33.26,33.04,33.08,235600.0,22.266,22.266,22.1187,22.1455,235600.0
2007-05-23 13:50:00,33.08,33.1,32.97,33.07,537300.0,22.1455,22.1588,22.0718,22.1388,537300.0
2007-05-23 14:00:00,33.07,33.11,32.99,33.03,104500.0,22.1388,22.1655,22.0852,22.112,104500.0
2007-05-23 14:10:00,33.03,33.13,33.0,33.01,154200.0,22.112,22.1789,22.0919,22.0986,154200.0
2007-05-23 14:20:00,33.02,33.02,32.89,32.92,387000.0,22.1053,22.1053,22.0183,22.0383,387000.0
2007-05-23 14:30:00,32.93,32.97,32.85,32.9,854400.0,22.045,22.0718,21.9915,22.025,854400.0
2007-05-23 14:40:00,32.89,33.04,32.88,33.04,334400.0,22.0183,22.1187,22.0116,22.1187,334400.0
2007-05-23 14:50:00,33.03,33.08,33.02,33.04,114700.0,22.112,22.1455,22.1053,22.1187,114700.0
2007-05-23 15:00:00,33.05,33.05,32.9,32.9,114900.0,22.1254,22.1254,22.025,22.025,114900.0
2007-05-23 15:10:00,32.9,32.92,32.8,32.91,185900.0,22.025,22.0383,21.958,22.0316,185900.0
2007-05-23 15:20:00,32.92,33.04,32.9,33.01,144900.0,22.0383,22.1187,22.025,22.0986,144900.0
2007-05-23 15:30:00,33.01,33.02,33.0,33.0,104100.0,22.0986,22.1053,22.0919,22.0919,104100.0
2007-05-23 15:40:00,33.01,33.04,33.0,33.03,147900.0,22.0986,22.1187,22.0919,22.112,147900.0
2007-05-23 15:50:00,33.02,33.14,33.02,33.04,267600.0,22.1053,22.1856,22.1053,22.1187,267600.0
2007-05-24 09:30:00,33.25,33.25,32.64,32.79,137700.0,22.2593,22.2593,21.8509,21.9513,137700.0
2007-05-24 09:40:00,32.79,33.0,32.77,33.0,162900.0,21.9513,22.0919,21.9379,22.0919,162900.0
2007-05-24 09:50:00,32.99,33.03,32.92,33.01,77600.0,22.0852,22.112,22.0383,22.0986,77600.0
2007-05-24 10:00:00,33.01,33.16,33.01,33.06,117800.0,22.0986,22.199,22.0986,22.1321,117800.0
2007-05-24 10:10:00,33.06,33.11,33.01,33.08,65700.0,22.1321,22.1655,22.0986,22.1455,65700.0
2007-05-24 10:20:00,33.08,33.11,33.03,33.07,65400.0,22.1455,22.1655,22.112,22.1388,65400.0
2007-05-24 10:30:00,33.07,33.08,32.96,32.96,101800.0,22.1388,22.1455,22.0651,22.0651,101800.0
2007-05-24 10:40:00,32.95,33.05,32.95,33.01,127200.0,22.0584,22.1254,22.0584,22.0986,127200.0
2007-05-24 10:50:00,33.03,33.03,33.0,33.02,63100.0,22.112,22.112,22.0919,22.1053,63100.0
2007-05-24 11:00:00,33.02,33.1,33.01,33.09,83000.0,22.1053,22.1588,22.0986,22.1522,83000.0
2007-05-24 11:10:00,33.1,33.11,32.99,32.99,74400.0,22.1588,22.1655,22.0852,22.0852,74400.0
2007-05-24 11:20:00,33.0,33.03,32.99,33.01,126600.0,22.0919,22.112,22.0852,22.0986,126600.0
2007-05-24 11:30:00,33.0,33.04,32.97,33.02,101000.0,22.0919,22.1187,22.0718,22.1053,101000.0
2007-05-24 11:40:00,33.02,33.02,32.98,33.0,104700.0,22.1053,22.1053,22.0785,22.0919,104700.0
2007-05-24 11:50:00,33.0,33.0,32.98,32.98,43800.0,22.0919,22.0919,22.0785,22.0785,43800.0
2007-05-24 12:00:00,32.98,33.03,32.98,33.0,56500.0,22.0785,22.112,22.0785,22.0919,56500.0
2007-05-24 12:10:00,33.0,33.02,32.95,33.0,153800.0,22.0919,22.1053,22.0584,22.0919,153800.0
2007-05-24 12:20:00,32.99,33.02,32.96,32.98,107700.0,22.0852,22.1053,22.0651,22.0785,107700.0
2007-05-24 12:30:00,32.99,33.01,32.96,33.0,124900.0,22.0852,22.0986,22.0651,22.0919,124900.0
2007-05-24 12:40:00,33.0,33.03,32.96,33.0,140800.0,22.0919,22.112,22.0651,22.0919,140800.0
2007-05-24 12:50:00,32.99,33.03,32.97,33.01,145900.0,22.0852,22.112,22.0718,22.0986,145900.0
2007-05-24 13:00:00,33.01,33.01,33.0,33.0,32600.0,22.0986,22.0986,22.0919,22.0919,32600.0
2007-05-24 13:10:00,33.0,33.06,33.0,33.03,47900.0,22.0919,22.1321,22.0919,22.112,47900.0
2007-05-24 13:20:00,33.02,33.04,33.0,33.01,22500.0,22.1053,22.1187,22.0919,22.0986,22500.0
2007-05-24 13:30:00,33.0,33.01,32.99,33.0,123800.0,22.0919,22.0986,22.0852,22.0919,123800.0
2007-05-24 13:40:00,33.0,33.05,32.99,33.02,64600.0,22.0919,22.1254,22.0852,22.1053,64600.0
2007-05-24 13:50:00,33.01,33.04,33.01,33.02,27300.0,22.0986,22.1187,22.0986,22.1053,27300.0
2007-05-24 14:00:00,33.03,33.04,33.0,33.0,56900.0,22.112,22.1187,22.0919,22.0919,56900.0
2007-05-24 14:10:00,33.0,33.02,33.0,33.01,57500.0,22.0919,22.1053,22.0919,22.0986,57500.0
2007-05-24 14:20:00,33.01,33.04,32.98,33.01,67400.0,22.0986,22.1187,22.0785,22.0986,67400.0
2007-05-24 14:30:00,33.01,33.02,32.99,32.99,158100.0,22.0986,22.1053,22.0852,22.0852,158100.0
2007-05-24 14:40:00,32.99,33.0,32.98,32.99,132600.0,22.0852,22.0919,22.0785,22.0852,132600.0
2007-05-24 14:50:00,33.0,33.0,32.95,32.96,59200.0,22.0919,22.0919,22.0584,22.0651,59200.0
2007-05-24 15:00:00,32.96,33.01,32.96,32.99,79300.0,22.0651,22.0986,22.0651,22.0852,79300.0
2007-05-24 15:10:00,32.98,33.01,32.98,32.99,181100.0,22.0785,22.0986,22.0785,22.0852,181100.0
2007-05-24 15:20:00,32.99,33.0,32.95,32.96,49300.0,22.0852,22.0919,22.0584,22.0651,49300.0
2007-05-24 15:30:00,32.96,32.99,32.91,32.91,88600.0,22.0651,22.0852,22.0316,22.0316,88600.0
2007-05-24 15:40:00,32.91,32.95,32.9,32.93,99700.0,22.0316,22.0584,22.025,22.045,99700.0
2007-05-24 15:50:00,32.93,33.01,32.93,33.0,197200.0,22.045,22.0986,22.045,22.0919,197200.0
2007-05-25 09:30:00,32.91,32.95,32.8,32.88,85300.0,22.0316,22.0584,21.958,22.0116,85300.0
2007-05-25 09:40:00,32.88,32.97,32.77,32.96,75100.0,22.0116,22.0718,21.9379,22.0651,75100.0
2007-05-25 09:50:00,32.95,33.09,32.95,33.0,51700.0,22.0584,22.1522,22.0584,22.0919,51700.0
2007-05-25 10:00:00,33.0,33.05,32.99,33.02,62300.0,22.0919,22.1254,22.0852,22.1053,62300.0
2007-05-25 10:10:00,33.01,33.1,33.01,33.09,43600.0,22.0986,22.1588,22.0986,22.1522,43600.0
2007-05-25 10:20:00,33.09,33.27,33.06,33.24,106900.0,22.1522,22.2727,22.1321,22.2526,106900.0
2007-05-25 10:30:00,33.24,33.27,33.18,33.21,239400.0,22.2526,22.2727,22.2124,22.2325,239400.0
2007-05-25 10:40:00,33.22,33.25,33.2,33.2,71700.0,22.2392,22.2593,22.2258,22.2258,71700.0
2007-05-25 10:50:00,33.2,33.24,33.18,33.2,67900.0,22.2258,22.2526,22.2124,22.2258,67900.0
2007-05-25 11:00:00,33.19,33.27,33.19,33.26,571600.0,22.2191,22.2727,22.2191,22.266,571600.0
2007-05-25 11:10:00,33.27,33.28,33.21,33.23,135000.0,22.2727,22.2793,22.2325,22.2459,135000.0
2007-05-25 11:20:00,33.23,33.24,33.18,33.22,79100.0,22.2459,22.2526,22.2124,22.2392,79100.0
2007-05-25 11:30:00,33.23,33.25,33.2,33.2,41600.0,22.2459,22.2593,22.2258,22.2258,41600.0
2007-05-25 11:40:00,33.2,33.22,33.1,33.1,48500.0,22.2258,22.2392,22.1588,22.1588,48500.0
2007-05-25 11:50:00,33.11,33.15,33.06,33.12,91200.0,22.1655,22.1923,22.1321,22.1722,91200.0
2007-05-25 12:00:00,33.13,33.15,33.03,33.05,63900.0,22.1789,22.1923,22.112,22.1254,63900.0
2007-05-25 12:10:00,33.06,33.06,33.01,33.02,53300.0,22.1321,22.1321,22.0986,22.1053,53300.0
2007-05-25 12:20:00,33.02,33.06,33.0,33.06,81600.0,22.1053,22.1321,22.0919,22.1321,81600.0
2007-05-25 12:30:00,33.06,33.12,33.05,33.12,52800.0,22.1321,22.1722,22.1254,22.1722,52800.0
2007-05-25 12:40:00,33.11,33.26,33.1,33.22,93000.0,22.1655,22.266,22.1588,22.2392,93000.0
2007-05-25 12:50:00,33.22,33.26,33.2,33.25,43300.0,22.2392,22.266,22.2258,22.2593,43300.0
2007-05-25 13:00:00,33.26,33.27,33.2,33.21,129700.0,22.266,22.2727,22.2258,22.2325,129700.0
2007-05-25 13:10:00,33.21,33.25,33.2,33.22,98200.0,22.2325,22.2593,22.2258,22.2392,98200.0
2007-05-25 13:20:00,33.21,33.23,33.19,33.2,51400.0,22.2325,22.2459,22.2191,22.2258,51400.0
2007-05-25 13:30:00,33.2,33.21,33.16,33.18,26600.0,22.2258,22.2325,22.199,22.2124,26600.0
2007-05-25 13:40:00,33.17,33.17,33.08,33.1,47600.0,22.2057,22.2057,22.1455,22.1588,47600.0
2007-05-25 13:50:00,33.1,33.11,33.08,33.11,52200.0,22.1588,22.1655,22.1455,22.1655,52200.0
2007-05-25 14:00:00,33.1,33.13,33.07,33.08,50900.0,22.1588,22.1789,22.1388,22.1455,50900.0
2007-05-25 14:10:00,33.07,33.11,33.06,33.09,72800.0,22.1388,22.1655,22.1321,22.1522,72800.0
2007-05-25 14:20:00,33.09,33.1,32.99,33.08,211200.0,22.1522,22.1588,22.0852,22.1455,211200.0
2007-05-25 14:30:00,33.08,33.14,33.06,33.1,75600.0,22.1455,22.1856,22.1321,22.1588,75600.0
2007-05-25 14:40:00,33.11,33.18,33.1,33.18,75600.0,22.1655,22.2124,22.1588,22.2124,75600.0
2007-05-25 14:50:00,33.18,33.21,33.14,33.2,64100.0,22.2124,22.2325,22.1856,22.2258,64100.0
2007-05-25 15:00:00,33.19,33.2,33.13,33.13,73400.0,22.2191,22.2258,22.1789,22.1789,73400.0
2007-05-25 15:10:00,33.13,33.16,33.09,33.1,110500.0,22.1789,22.199,22.1522,22.1588,110500.0
2007-05-25 15:20:00,33.1,33.12,33.09,33.12,48400.0,22.1588,22.1722,22.1522,22.1722,48400.0
2007-05-25 15:30:00,33.12,33.15,33.0,33.06,176700.0,22.1722,22.1923,22.0919,22.1321,176700.0
2007-05-25 15:40:00,33.07,33.2,33.06,33.12,138300.0,22.1388,22.2258,22.1321,22.1722,138300.0
2007-05-25 15:50:00,33.12,33.16,33.09,33.11,112300.0,22.1722,22.199,22.1522,22.1655,112300.0
2007-05-29 09:30:00,32.55,33.2,32.26,32.62,268800.0,21.7906,22.2258,21.5965,21.8375,268800.0
2007-05-29 09:40:00,32.59,32.75,32.55,32.7,273200.0,21.8174,21.9245,21.7906,21.8911,273200.0
2007-05-29 09:50:00,32.69,32.92,32.69,32.88,128800.0,21.8844,22.0383,21.8844,22.0116,128800.0
2007-05-29 10:00:00,32.91,32.98,32.89,32.9,118900.0,22.0316,22.0785,22.0183,22.025,118900.0
2007-05-29 10:10:00,32.91,33.04,32.9,33.01,90600.0,22.0316,22.1187,22.025,22.0986,90600.0
2007-05-29 10:20:00,33.02,33.02,32.95,32.99,113400.0,22.1053,22.1053,22.0584,22.0852,113400.0
2007-05-29 10:30:00,32.98,33.04,32.93,33.03,128100.0,22.0785,22.1187,22.045,22.112,128100.0
2007-05-29 10:40:00,33.04,33.05,32.98,33.03,48800.0,22.1187,22.1254,22.0785,22.112,48800.0
2007-05-29 10:50:00,33.03,33.04,33.0,33.02,34400.0,22.112,22.1187,22.0919,22.1053,34400.0
2007-05-29 11:00:00,33.01,33.06,33.0,33.05,120000.0,22.0986,22.1321,22.0919,22.1254,120000.0
2007-05-29 11:10:00,33.05,33.1,33.04,33.09,74800.0,22.1254,22.1588,22.1187,22.1522,74800.0
2007-05-29 11:20:00,33.09,33.15,33.07,33.14,94100.0,22.1522,22.1923,22.1388,22.1856,94100.0
2007-05-29 11:30:00,33.15,33.17,33.07,33.07,65200.0,22.1923,22.2057,22.1388,22.1388,65200.0
2007-05-29 11:40:00,33.07,33.08,33.05,33.05,28600.0,22.1388,22.1455,22.1254,22.1254,28600.0
2007-05-29 11:50:00,33.05,33.1,33.03,33.03,44200.0,22.1254,22.1588,22.112,22.112,44200.0
2007-05-29 12:00:00,33.03,33.04,33.0,33.02,80000.0,22.112,22.1187,22.0919,22.1053,80000.0
2007-05-29 12:10:00,33.01,33.04,32.98,33.03,45300.0,22.0986,22.1187,22.0785,22.112,45300.0
2007-05-29 12:20:00,33.02,33.02,32.99,33.01,54700.0,22.1053,22.1053,22.0852,22.0986,54700.0
2007-05-29 12:30:00,33.0,33.07,33.0,33.02,43900.0,22.0919,22.1388,22.0919,22.1053,43900.0
2007-05-29 12:40:00,33.03,33.03,33.0,33.0,59400.0,22.112,22.112,22.0919,22.0919,59400.0
2007-05-29 12:50:00,33.0,33.02,32.99,33.01,18300.0,22.0919,22.1053,22.0852,22.0986,18300.0
2007-05-29 13:00:00,33.0,33.01,33.0,33.01,28200.0,22.0919,22.0986,22.0919,22.0986,28200.0
2007-05-29 13:10:00,33.0,33.02,33.0,33.01,59800.0,22.0919,22.1053,22.0919,22.0986,59800.0
2007-05-29 13:20:00,33.01,33.02,32.97,33.0,125600.0,22.0986,22.1053,22.0718,22.0919,125600.0
2007-05-29 13:30:00,33.0,33.01,32.94,32.95,66300.0,22.0919,22.0986,22.0517,22.0584,66300.0
2007-05-29 13:40:00,32.94,32.97,32.94,32.96,47000.0,22.0517,22.0718,22.0517,22.0651,47000.0
2007-05-29 13:50:00,32.95,32.97,32.95,32.96,36100.0,22.0584,22.0718,22.0584,22.0651,36100.0
2007-05-29 14:00:00,32.96,33.0,32.95,33.0,34200.0,22.0651,22.0919,22.0584,22.0919,34200.0
2007-05-29 14:10:00,33.0,33.01,32.96,33.0,82200.0,22.0919,22.0986,22.0651,22.0919,82200.0
2007-05-29 14:20:00,33.0,33.0,32.96,32.97,32700.0,22.0919,22.0919,22.0651,22.0718,32700.0
2007-05-29 14:30:00,32.98,33.01,32.96,32.97,92900.0,22.0785,22.0986,22.0651,22.0718,92900.0
2007-05-29 14:40:00,32.98,33.01,32.97,33.01,271800.0,22.0785,22.0986,22.0718,22.0986,271800.0
2007-05-29 14:50:00,33.0,33.01,32.98,32.99,59600.0,22.0919,22.0986,22.0785,22.0852,59600.0
2007-05-29 15:00:00,33.0,33.01,32.99,33.01,90100.0,22.0919,22.0986,22.0852,22.0986,90100.0
2007-05-29 15:10:00,33.0,33.04,33.0,33.03,111900.0,22.0919,22.1187,22.0919,22.112,111900.0
2007-05-29 15:20:00,33.04,33.04,33.0,33.0,76300.0,22.1187,22.1187,22.0919,22.0919,76300.0
2007-05-29 15:30:00,33.01,33.05,33.0,33.03,174800.0,22.0986,22.1254,22.0919,22.112,174800.0
2007-05-29 15:40:00,33.04,33.05,33.0,33.04,172000.0,22.1187,22.1254,22.0919,22.1187,172000.0
2007-05-29 15:50:00,33.05,33.05,33.0,33.02,229700.0,22.1254,22.1254,22.0919,22.1053,229700.0
2007-05-30 09:30:00,32.87,33.09,32.75,33.07,123400.0,22.0049,22.1522,21.9245,22.1388,123400.0
2007-05-30 09:40:00,33.09,33.1,32.77,32.92,245500.0,22.1522,22.1588,21.9379,22.0383,245500.0
2007-05-30 09:50:00,32.92,33.01,32.9,33.0,91000.0,22.0383,22.0986,22.025,22.0919,91000.0
2007-05-30 10:00:00,33.0,33.0,32.96,32.99,99200.0,22.0919,22.0919,22.0651,22.0852,99200.0
2007-05-30 10:10:00,32.98,33.0,32.95,32.98,222800.0,22.0785,22.0919,22.0584,22.0785,222800.0
2007-05-30 10:20:00,32.98,33.0,32.93,32.99,113900.0,22.0785,22.0919,22.045,22.0852,113900.0
2007-05-30 10:30:00,32.98,32.99,32.9,32.9,96000.0,22.0785,22.0852,22.025,22.025,96000.0
2007-05-30 10:40:00,32.89,32.93,32.86,32.9,71100.0,22.0183,22.045,21.9982,22.025,71100.0
2007-05-30 10:50:00,32.89,32.91,32.85,32.86,77200.0,22.0183,22.0316,21.9915,21.9982,77200.0
2007-05-30 11:00:00,32.87,32.9,32.83,32.85,65300.0,22.0049,22.025,21.9781,21.9915,65300.0
2007-05-30 11:10:00,32.86,32.9,32.86,32.88,72000.0,21.9982,22.025,21.9982,22.0116,72000.0
2007-05-30 11:20:00,32.88,32.95,32.87,32.91,73600.0,22.0116,22.0584,22.0049,22.0316,73600.0
2007-05-30 11:30:00,32.92,32.94,32.89,32.9,34800.0,22.0383,22.0517,22.0183,22.025,34800.0
2007-05-30 11:40:00,32.91,32.95,32.9,32.9,52900.0,22.0316,22.0584,22.025,22.025,52900.0
2007-05-30 11:50:00,32.9,32.96,32.88,32.93,53000.0,22.025,22.0651,22.0116,22.045,53000.0
2007-05-30 12:00:00,32.93,32.94,32.84,32.86,59900.0,22.045,22.0517,21.9848,21.9982,59900.0
2007-05-30 12:10:00,32.87,32.95,32.86,32.93,25900.0,22.0049,22.0584,21.9982,22.045,25900.0
2007-05-30 12:20:00,32.93,32.98,32.93,32.98,37900.0,22.045,22.0785,22.045,22.0785,37900.0
2007-05-30 12:30:00,32.98,32.98,32.96,32.96,23700.0,22.0785,22.0785,22.0651,22.0651,23700.0
2007-05-30 12:40:00,32.96,33.0,32.95,32.98,31400.0,22.0651,22.0919,22.0584,22.0785,31400.0
2007-05-30 12:50:00,32.99,33.0,32.97,32.99,57500.0,22.0852,22.0919,22.0718,22.0852,57500.0
2007-05-30 13:00:00,32.99,33.0,32.98,32.99,26000.0,22.0852,22.0919,22.0785,22.0852,26000.0
2007-05-30 13:10:00,32.99,33.0,32.98,32.98,20100.0,22.0852,22.0919,22.0785,22.0785,20100.0
2007-05-30 13:20:00,32.99,32.99,32.97,32.97,36500.0,22.0852,22.0852,22.0718,22.0718,36500.0
2007-05-30 13:30:00,32.98,32.99,32.94,32.94,43600.0,22.0785,22.0852,22.0517,22.0517,43600.0
2007-05-30 13:40:00,32.93,32.94,32.86,32.92,68100.0,22.045,22.0517,21.9982,22.0383,68100.0
2007-05-30 13:50:00,32.92,33.0,32.91,32.98,77500.0,22.0383,22.0919,22.0316,22.0785,77500.0
2007-05-30 14:00:00,32.98,32.99,32.85,32.92,92800.0,22.0785,22.0852,21.9915,22.0383,92800.0
2007-05-30 14:10:00,32.92,33.0,32.9,32.9,39600.0,22.0383,22.0919,22.025,22.025,39600.0
2007-05-30 14:20:00,32.92,33.0,32.89,32.97,58300.0,22.0383,22.0919,22.0183,22.0718,58300.0
2007-05-30 14:30:00,32.98,33.01,32.95,32.95,141800.0,22.0785,22.0986,22.0584,22.0584,141800.0
2007-05-30 14:40:00,32.95,33.09,32.95,33.01,293000.0,22.0584,22.1522,22.0584,22.0986,293000.0
2007-05-30 14:50:00,33.0,33.04,32.99,33.02,68800.0,22.0919,22.1187,22.0852,22.1053,68800.0
2007-05-30 15:00:00,33.03,33.09,33.0,33.01,133300.0,22.112,22.1522,22.0919,22.0986,133300.0
2007-05-30 15:10:00,33.02,33.07,33.0,33.0,148400.0,22.1053,22.1388,22.0919,22.0919,148400.0
2007-05-30 15:20:00,33.02,33.09,33.02,33.06,125500.0,22.1053,22.1522,22.1053,22.1321,125500.0
2007-05-30 15:30:00,33.06,33.1,33.04,33.09,120900.0,22.1321,22.1588,22.1187,22.1522,120900.0
2007-05-30 15:40:00,33.1,33.19,33.07,33.14,174300.0,22.1588,22.2191,22.1388,22.1856,174300.0
2007-05-30 15:50:00,33.14,33.22,33.12,33.17,253800.0,22.1856,22.2392,22.1722,22.2057,253800.0
2007-05-31 09:30:00,33.16,33.25,33.15,33.22,110800.0,22.199,22.2593,22.1923,22.2392,110800.0
2007-05-31 09:40:00,33.22,33.39,33.21,33.35,122300.0,22.2392,22.353,22.2325,22.3262,122300.0
2007-05-31 09:50:00,33.35,33.35,33.27,33.28,100100.0,22.3262,22.3262,22.2727,22.2793,100100.0
2007-05-31 10:00:00,33.27,33.32,33.2,33.24,93500.0,22.2727,22.3061,22.2258,22.2526,93500.0
2007-05-31 10:10:00,33.24,33.25,33.17,33.21,72100.0,22.2526,22.2593,22.2057,22.2325,72100.0
2007-05-31 10:20:00,33.2,33.22,33.2,33.21,72700.0,22.2258,22.2392,22.2258,22.2325,72700.0
2007-05-31 10:30:00,33.2,33.25,33.2,33.23,66200.0,22.2258,22.2593,22.2258,22.2459,66200.0
2007-05-31 10:40:00,33.23,33.25,33.15,33.16,64600.0,22.2459,22.2593,22.1923,22.199,64600.0
2007-05-31 10:50:00,33.15,33.19,33.13,33.15,69000.0,22.1923,22.2191,22.1789,22.1923,69000.0
2007-05-31 11:00:00,33.14,33.18,33.1,33.11,61600.0,22.1856,22.2124,22.1588,22.1655,61600.0
2007-05-31 11:10:00,33.11,33.13,33.09,33.1,65800.0,22.1655,22.1789,22.1522,22.1588,65800.0
2007-05-31 11:20:00,33.1,33.13,33.07,33.07,51300.0,22.1588,22.1789,22.1388,22.1388,51300.0
2007-05-31 11:30:00,33.07,33.08,33.04,33.05,32300.0,22.1388,22.1455,22.1187,22.1254,32300.0
2007-05-31 11:40:00,33.04,33.07,33.03,33.04,51000.0,22.1187,22.1388,22.112,22.1187,51000.0
2007-05-31 11:50:00,33.03,33.09,33.03,33.09,29600.0,22.112,22.1522,22.112,22.1522,29600.0
2007-05-31 12:00:00,33.08,33.13,33.04,33.07,71600.0,22.1455,22.1789,22.1187,22.1388,71600.0
2007-05-31 12:10:00,33.08,33.09,33.03,33.08,58900.0,22.1455,22.1522,22.112,22.1455,58900.0
2007-05-31 12:20:00,33.08,33.1,33.04,33.1,64500.0,22.1455,22.1588,22.1187,22.1588,64500.0
2007-05-31 12:30:00,33.1,33.16,33.1,33.15,49300.0,22.1588,22.199,22.1588,22.1923,49300.0
2007-05-31 12:40:00,33.14,33.15,33.11,33.11,32000.0,22.1856,22.1923,22.1655,22.1655,32000.0
2007-05-31 12:50:00,33.11,33.14,33.1,33.14,66300.0,22.1655,22.1856,22.1588,22.1856,66300.0
2007-05-31 13:00:00,33.13,33.15,33.01,33.01,68100.0,22.1789,22.1923,22.0986,22.0986,68100.0
2007-05-31 13:10:00,33.01,33.05,33.0,33.0,72100.0,22.0986,22.1254,22.0919,22.0919,72100.0
2007-05-31 13:20:00,33.01,33.01,32.93,32.94,79100.0,22.0986,22.0986,22.045,22.0517,79100.0
2007-05-31 13:30:00,32.93,33.02,32.89,32.96,82000.0,22.045,22.1053,22.0183,22.0651,82000.0
2007-05-31 13:40:00,32.95,33.0,32.95,33.0,36200.0,22.0584,22.0919,22.0584,22.0919,36200.0
2007-05-31 13:50:00,32.99,33.0,32.96,32.97,44200.0,22.0852,22.0919,22.0651,22.0718,44200.0
2007-05-31 14:00:00,32.97,32.98,32.95,32.96,43200.0,22.0718,22.0785,22.0584,22.0651,43200.0
2007-05-31 14:10:00,32.95,32.98,32.95,32.97,33200.0,22.0584,22.0785,22.0584,22.0718,33200.0
2007-05-31 14:20:00,32.97,33.03,32.94,32.95,49100.0,22.0718,22.112,22.0517,22.0584,49100.0
2007-05-31 14:30:00,32.94,33.0,32.94,32.99,41400.0,22.0517,22.0919,22.0517,22.0852,41400.0
2007-05-31 14:40:00,32.99,33.0,32.95,32.97,73600.0,22.0852,22.0919,22.0584,22.0718,73600.0
2007-05-31 14:50:00,32.97,33.0,32.95,32.99,122100.0,22.0718,22.0919,22.0584,22.0852,122100.0
2007-05-31 15:00:00,33.0,33.01,32.98,33.0,168900.0,22.0919,22.0986,22.0785,22.0919,168900.0
2007-05-31 15:10:00,32.99,33.06,32.96,32.97,216000.0,22.0852,22.1321,22.0651,22.0718,216000.0
2007-05-31 15:20:00,32.96,32.99,32.91,32.92,113300.0,22.0651,22.0852,22.0316,22.0383,113300.0
2007-05-31 15:30:00,32.92,33.0,32.91,32.96,460900.0,22.0383,22.0919,22.0316,22.0651,460900.0
2007-05-31 15:40:00,32.96,33.0,32.88,32.88,346800.0,22.0651,22.0919,22.0116,22.0116,346800.0
2007-05-31 15:50:00,32.88,32.97,32.86,32.88,397400.0,22.0116,22.0718,21.9982,22.0116,397400.0
2007-06-01 09:30:00,33.0,33.03,32.85,32.97,125800.0,22.0919,22.112,21.9915,22.0718,125800.0
2007-06-01 09:40:00,32.98,33.01,32.95,32.99,77600.0,22.0785,22.0986,22.0584,22.0852,77600.0
2007-06-01 09:50:00,32.99,32.99,32.96,32.99,27300.0,22.0852,22.0852,22.0651,22.0852,27300.0
2007-06-01 10:00:00,32.98,33.02,32.92,32.92,187800.0,22.0785,22.1053,22.0383,22.0383,187800.0
2007-06-01 10:10:00,32.94,32.96,32.86,32.89,87100.0,22.0517,22.0651,21.9982,22.0183,87100.0
2007-06-01 10:20:00,32.89,32.89,32.83,32.83,57500.0,22.0183,22.0183,21.9781,21.9781,57500.0
2007-06-01 10:30:00,32.82,32.94,32.79,32.89,67700.0,21.9714,22.0517,21.9513,22.0183,67700.0
2007-06-01 10:40:00,32.88,32.89,32.83,32.83,34000.0,22.0116,22.0183,21.9781,21.9781,34000.0
2007-06-01 10:50:00,32.84,32.84,32.78,32.82,86300.0,21.9848,21.9848,21.9446,21.9714,86300.0
2007-06-01 11:00:00,32.81,32.85,32.79,32.82,76400.0,21.9647,21.9915,21.9513,21.9714,76400.0
2007-06-01 11:10:00,32.82,32.82,32.73,32.76,70900.0,21.9714,21.9714,21.9111,21.9312,70900.0
2007-06-01 11:20:00,32.76,32.76,32.71,32.71,58900.0,21.9312,21.9312,21.8978,21.8978,58900.0
2007-06-01 11:30:00,32.7,32.71,32.61,32.62,87900.0,21.8911,21.8978,21.8308,21.8375,87900.0
2007-06-01 11:40:00,32.61,32.61,32.51,32.52,112700.0,21.8308,21.8308,21.7639,21.7706,112700.0
2007-06-01 11:50:00,32.52,32.56,32.51,32.53,76300.0,21.7706,21.7973,21.7639,21.7773,76300.0
2007-06-01 12:00:00,32.53,32.53,32.5,32.5,48200.0,21.7773,21.7773,21.7572,21.7572,48200.0
2007-06-01 12:10:00,32.51,32.57,32.51,32.57,32100.0,21.7639,21.804,21.7639,21.804,32100.0
2007-06-01 12:20:00,32.57,32.61,32.54,32.61,58500.0,21.804,21.8308,21.784,21.8308,58500.0
2007-06-01 12:30:00,32.61,32.64,32.61,32.63,35600.0,21.8308,21.8509,21.8308,21.8442,35600.0
2007-06-01 12:40:00,32.63,32.66,32.57,32.58,89700.0,21.8442,21.8643,21.804,21.8107,89700.0
2007-06-01 12:50:00,32.59,32.61,32.58,32.59,49600.0,21.8174,21.8308,21.8107,21.8174,49600.0
2007-06-01 13:00:00,32.59,32.59,32.56,32.57,39200.0,21.8174,21.8174,21.7973,21.804,39200.0
2007-06-01 13:10:00,32.57,32.57,32.55,32.56,35600.0,21.804,21.804,21.7906,21.7973,35600.0
2007-06-01 13:20:00,32.57,32.57,32.52,32.52,46000.0,21.804,21.804,21.7706,21.7706,46000.0
2007-06-01 13:30:00,32.53,32.59,32.52,32.57,48500.0,21.7773,21.8174,21.7706,21.804,48500.0
2007-06-01 13:40:00,32.57,32.58,32.55,32.56,44500.0,21.804,21.8107,21.7906,21.7973,44500.0
2007-06-01 13:50:00,32.55,32.56,32.5,32.52,71600.0,21.7906,21.7973,21.7572,21.7706,71600.0
2007-06-01 14:00:00,32.51,32.56,32.51,32.55,52700.0,21.7639,21.7973,21.7639,21.7906,52700.0
2007-06-01 14:10:00,32.55,32.55,32.5,32.52,38700.0,21.7906,21.7906,21.7572,21.7706,38700.0
2007-06-01 14:20:00,32.51,32.56,32.51,32.54,58500.0,21.7639,21.7973,21.7639,21.784,58500.0
2007-06-01 14:30:00,32.53,32.56,32.53,32.56,23200.0,21.7773,21.7973,21.7773,21.7973,23200.0
2007-06-01 14:40:00,32.55,32.55,32.5,32.51,56300.0,21.7906,21.7906,21.7572,21.7639,56300.0
2007-06-01 14:50:00,32.5,32.55,32.5,32.52,33800.0,21.7572,21.7906,21.7572,21.7706,33800.0
2007-06-01 15:00:00,32.51,32.53,32.45,32.47,66700.0,21.7639,21.7773,21.7237,21.7371,66700.0
2007-06-01 15:10:00,32.46,32.51,32.43,32.51,52600.0,21.7304,21.7639,21.7103,21.7639,52600.0
2007-06-01 15:20:00,32.51,32.51,32.42,32.43,67800.0,21.7639,21.7639,21.7036,21.7103,67800.0
2007-06-01 15:30:00,32.43,32.48,32.4,32.48,139400.0,21.7103,21.7438,21.6902,21.7438,139400.0
2007-06-01 15:40:00,32.47,32.49,32.43,32.49,102000.0,21.7371,21.7505,21.7103,21.7505,102000.0
2007-06-01 15:50:00,32.49,32.49,32.41,32.44,195100.0,21.7505,21.7505,21.6969,21.717,195100.0
2007-06-04 09:30:00,32.22,32.57,32.15,32.5,123500.0,21.5697,21.804,21.5229,21.7572,123500.0
2007-06-04 09:40:00,32.52,32.66,32.5,32.65,107500.0,21.7706,21.8643,21.7572,21.8576,107500.0
2007-06-04 09:50:00,32.66,32.71,32.6,32.65,69700.0,21.8643,21.8978,21.8241,21.8576,69700.0
2007-06-04 10:00:00,32.65,32.67,32.59,32.63,92000.0,21.8576,21.871,21.8174,21.8442,92000.0
2007-06-04 10:10:00,32.62,32.67,32.61,32.64,64700.0,21.8375,21.871,21.8308,21.8509,64700.0
2007-06-04 10:20:00,32.63,32.73,32.62,32.72,87100.0,21.8442,21.9111,21.8375,21.9045,87100.0
2007-06-04 10:30:00,32.72,32.76,32.62,32.62,65600.0,21.9045,21.9312,21.8375,21.8375,65600.0
2007-06-04 10:40:00,32.62,32.75,32.61,32.67,60400.0,21.8375,21.9245,21.8308,21.871,60400.0
2007-06-04 10:50:00,32.67,32.73,32.65,32.69,145600.0,21.871,21.9111,21.8576,21.8844,145600.0
2007-06-04 11:00:00,32.69,32.74,32.64,32.74,59300.0,21.8844,21.9178,21.8509,21.9178,59300.0
2007-06-04 11:10:00,32.74,32.76,32.71,32.76,62500.0,21.9178,21.9312,21.8978,21.9312,62500.0
2007-06-04 11:20:00,32.76,32.9,32.74,32.88,112000.0,21.9312,22.025,21.9178,22.0116,112000.0
2007-06-04 11:30:00,32.88,32.9,32.8,32.81,79100.0,22.0116,22.025,21.958,21.9647,79100.0
2007-06-04 11:40:00,32.81,32.82,32.75,32.82,56500.0,21.9647,21.9714,21.9245,21.9714,56500.0
2007-06-04 11:50:00,32.81,32.82,32.72,32.78,74000.0,21.9647,21.9714,21.9045,21.9446,74000.0
2007-06-04 12:00:00,32.78,32.79,32.69,32.69,42600.0,21.9446,21.9513,21.8844,21.8844,42600.0
2007-06-04 12:10:00,32.69,32.8,32.45,32.79,320500.0,21.8844,21.958,21.7237,21.9513,320500.0
2007-06-04 12:20:00,32.79,32.8,32.77,32.79,16700.0,21.9513,21.958,21.9379,21.9513,16700.0
2007-06-04 12:30:00,32.79,32.79,32.45,32.75,249800.0,21.9513,21.9513,21.7237,21.9245,249800.0
2007-06-04 12:40:00,32.75,32.75,32.69,32.69,32900.0,21.9245,21.9245,21.8844,21.8844,32900.0
2007-06-04 12:50:00,32.69,32.73,32.69,32.7,44500.0,21.8844,21.9111,21.8844,21.8911,44500.0
2007-06-04 13:00:00,32.7,32.71,32.68,32.7,26100.0,21.8911,21.8978,21.8777,21.8911,26100.0
2007-06-04 13:10:00,32.7,32.71,32.69,32.69,25800.0,21.8911,21.8978,21.8844,21.8844,25800.0
2007-06-04 13:20:00,32.69,32.7,32.69,32.7,21600.0,21.8844,21.8911,21.8844,21.8911,21600.0
2007-06-04 13:30:00,32.69,32.7,32.69,32.69,79100.0,21.8844,21.8911,21.8844,21.8844,79100.0
2007-06-04 13:40:00,32.69,32.7,32.67,32.7,48700.0,21.8844,21.8911,21.871,21.8911,48700.0
2007-06-04 13:50:00,32.7,32.71,32.66,32.67,112500.0,21.8911,21.8978,21.8643,21.871,112500.0
2007-06-04 14:00:00,32.67,32.71,32.66,32.68,64800.0,21.871,21.8978,21.8643,21.8777,64800.0
2007-06-04 14:10:00,32.69,32.71,32.67,32.7,41400.0,21.8844,21.8978,21.871,21.8911,41400.0
2007-06-04 14:20:00,32.7,32.7,32.69,32.7,19200.0,21.8911,21.8911,21.8844,21.8911,19200.0
2007-06-04 14:30:00,32.69,32.7,32.67,32.69,55200.0,21.8844,21.8911,21.871,21.8844,55200.0
2007-06-04 14:40:00,32.7,32.7,32.67,32.68,64600.0,21.8911,21.8911,21.871,21.8777,64600.0
2007-06-04 14:50:00,32.67,32.69,32.66,32.66,106700.0,21.871,21.8844,21.8643,21.8643,106700.0
2007-06-04 15:00:00,32.66,32.7,32.66,32.68,111300.0,21.8643,21.8911,21.8643,21.8777,111300.0
2007-06-04 15:10:00,32.68,32.69,32.66,32.66,160100.0,21.8777,21.8844,21.8643,21.8643,160100.0
2007-06-04 15:20:00,32.67,32.68,32.65,32.66,103100.0,21.871,21.8777,21.8576,21.8643,103100.0
2007-06-04 15:30:00,32.65,32.67,32.64,32.65,109900.0,21.8576,21.871,21.8509,21.8576,109900.0
2007-06-04 15:40:00,32.65,32.66,32.64,32.66,102100.0,21.8576,21.8643,21.8509,21.8643,102100.0
2007-06-04 15:50:00,32.66,32.68,32.6,32.65,276500.0,21.8643,21.8777,21.8241,21.8576,276500.0
2007-06-05 09:30:00,32.53,32.6,32.4,32.48,97900.0,21.7773,21.8241,21.6902,21.7438,97900.0
2007-06-05 09:40:00,32.47,32.57,32.3,32.31,75500.0,21.7371,21.804,21.6233,21.63,75500.0
2007-06-05 09:50:00,32.31,32.56,32.3,32.48,119000.0,21.63,21.7973,21.6233,21.7438,119000.0
2007-06-05 10:00:00,32.48,32.55,32.35,32.5,79200.0,21.7438,21.7906,21.6568,21.7572,79200.0
2007-06-05 10:10:00,32.51,32.58,32.39,32.41,50400.0,21.7639,21.8107,21.6835,21.6969,50400.0
2007-06-05 10:20:00,32.42,32.42,32.31,32.41,52900.0,21.7036,21.7036,21.63,21.6969,52900.0
2007-06-05 10:30:00,32.42,32.47,32.39,32.4,47100.0,21.7036,21.7371,21.6835,21.6902,47100.0
2007-06-05 10:40:00,32.39,32.39,32.28,32.33,64800.0,21.6835,21.6835,21.6099,21.6434,64800.0
2007-06-05 10:50:00,32.33,32.43,32.33,32.41,50900.0,21.6434,21.7103,21.6434,21.6969,50900.0
2007-06-05 11:00:00,32.41,32.52,32.4,32.45,72200.0,21.6969,21.7706,21.6902,21.7237,72200.0
2007-06-05 11:10:00,32.45,32.48,32.36,32.38,55900.0,21.7237,21.7438,21.6635,21.6768,55900.0
2007-06-05 11:20:00,32.38,32.41,32.37,32.39,29300.0,21.6768,21.6969,21.6701,21.6835,29300.0
2007-06-05 11:30:00,32.4,32.43,32.37,32.4,54200.0,21.6902,21.7103,21.6701,21.6902,54200.0
2007-06-05 11:40:00,32.39,32.4,32.35,32.4,38500.0,21.6835,21.6902,21.6568,21.6902,38500.0
2007-06-05 11:50:00,32.4,32.42,32.4,32.41,19200.0,21.6902,21.7036,21.6902,21.6969,19200.0
2007-06-05 12:00:00,32.41,32.42,32.4,32.4,37000.0,21.6969,21.7036,21.6902,21.6902,37000.0
2007-06-05 12:10:00,32.4,32.41,32.34,32.35,66000.0,21.6902,21.6969,21.6501,21.6568,66000.0
2007-06-05 12:20:00,32.35,32.38,32.32,32.33,43400.0,21.6568,21.6768,21.6367,21.6434,43400.0
2007-06-05 12:30:00,32.32,32.38,32.32,32.37,57100.0,21.6367,21.6768,21.6367,21.6701,57100.0
2007-06-05 12:40:00,32.37,32.37,32.33,32.34,51800.0,21.6701,21.6701,21.6434,21.6501,51800.0
2007-06-05 12:50:00,32.34,32.37,32.34,32.37,41600.0,21.6501,21.6701,21.6501,21.6701,41600.0
2007-06-05 13:00:00,32.36,32.37,32.35,32.37,32800.0,21.6635,21.6701,21.6568,21.6701,32800.0
2007-06-05 13:10:00,32.37,32.41,32.34,32.35,58900.0,21.6701,21.6969,21.6501,21.6568,58900.0
2007-06-05 13:20:00,32.35,32.35,32.32,32.32,45800.0,21.6568,21.6568,21.6367,21.6367,45800.0
2007-06-05 13:30:00,32.32,32.36,32.3,32.35,53200.0,21.6367,21.6635,21.6233,21.6568,53200.0
2007-06-05 13:40:00,32.35,32.36,32.3,32.32,80900.0,21.6568,21.6635,21.6233,21.6367,80900.0
2007-06-05 13:50:00,32.32,32.36,32.3,32.32,69800.0,21.6367,21.6635,21.6233,21.6367,69800.0
2007-06-05 14:00:00,32.32,32.33,32.28,32.28,37600.0,21.6367,21.6434,21.6099,21.6099,37600.0
2007-06-05 14:10:00,32.28,32.29,32.28,32.28,20900.0,21.6099,21.6166,21.6099,21.6099,20900.0
2007-06-05 14:20:00,32.28,32.32,32.26,32.26,77400.0,21.6099,21.6367,21.5965,21.5965,77400.0
2007-06-05 14:30:00,32.27,32.27,32.2,32.23,117800.0,21.6032,21.6032,21.5563,21.5764,117800.0
2007-06-05 14:40:00,32.23,32.23,32.2,32.22,55000.0,21.5764,21.5764,21.5563,21.5697,55000.0
2007-06-05 14:50:00,32.22,32.28,32.21,32.22,79200.0,21.5697,21.6099,21.563,21.5697,79200.0
2007-06-05 15:00:00,32.22,32.23,32.2,32.21,59000.0,21.5697,21.5764,21.5563,21.563,59000.0
2007-06-05 15:10:00,32.21,32.25,32.2,32.22,60600.0,21.563,21.5898,21.5563,21.5697,60600.0
2007-06-05 15:20:00,32.22,32.25,32.21,32.24,62700.0,21.5697,21.5898,21.563,21.5831,62700.0
2007-06-05 15:30:00,32.24,32.26,32.24,32.25,72200.0,21.5831,21.5965,21.5831,21.5898,72200.0
2007-06-05 15:40:00,32.24,32.25,32.21,32.21,99500.0,21.5831,21.5898,21.563,21.563,99500.0
2007-06-05 15:50:00,32.21,32.22,32.15,32.19,247300.0,21.563,21.5697,21.5229,21.5496,247300.0
2007-06-06 09:30:00,32.0,32.28,32.0,32.16,291000.0,21.4224,21.6099,21.4224,21.5296,291000.0
2007-06-06 09:40:00,32.16,32.27,32.16,32.22,81900.0,21.5296,21.6032,21.5296,21.5697,81900.0
2007-06-06 09:50:00,32.19,32.2,32.13,32.19,45300.0,21.5496,21.5563,21.5095,21.5496,45300.0
2007-06-06 10:00:00,32.17,32.24,32.17,32.18,47200.0,21.5363,21.5831,21.5363,21.543,47200.0
2007-06-06 10:10:00,32.18,32.19,32.13,32.19,85700.0,21.543,21.5496,21.5095,21.5496,85700.0
2007-06-06 10:20:00,32.19,32.26,32.19,32.24,40900.0,21.5496,21.5965,21.5496,21.5831,40900.0
2007-06-06 10:30:00,32.23,32.26,32.2,32.21,57100.0,21.5764,21.5965,21.5563,21.563,57100.0
2007-06-06 10:40:00,32.21,32.23,32.18,32.19,39900.0,21.563,21.5764,21.543,21.5496,39900.0
2007-06-06 10:50:00,32.2,32.2,32.12,32.13,85000.0,21.5563,21.5563,21.5028,21.5095,85000.0
2007-06-06 11:00:00,32.12,32.17,32.12,32.15,177100.0,21.5028,21.5363,21.5028,21.5229,177100.0
2007-06-06 11:10:00,32.15,32.22,32.14,32.22,57900.0,21.5229,21.5697,21.5162,21.5697,57900.0
2007-06-06 11:20:00,32.22,32.28,32.19,32.2,88800.0,21.5697,21.6099,21.5496,21.5563,88800.0
2007-06-06 11:30:00,32.19,32.21,32.18,32.19,26800.0,21.5496,21.563,21.543,21.5496,26800.0
2007-06-06 11:40:00,32.19,32.24,32.15,32.15,81900.0,21.5496,21.5831,21.5229,21.5229,81900.0
2007-06-06 11:50:00,32.16,32.19,32.14,32.19,42700.0,21.5296,21.5496,21.5162,21.5496,42700.0
2007-06-06 12:00:00,32.19,32.2,32.18,32.19,48100.0,21.5496,21.5563,21.543,21.5496,48100.0
2007-06-06 12:10:00,32.2,32.21,32.19,32.19,44600.0,21.5563,21.563,21.5496,21.5496,44600.0
2007-06-06 12:20:00,32.2,32.25,32.19,32.24,88900.0,21.5563,21.5898,21.5496,21.5831,88900.0
2007-06-06 12:30:00,32.24,32.25,32.17,32.17,58700.0,21.5831,21.5898,21.5363,21.5363,58700.0
2007-06-06 12:40:00,32.17,32.19,32.15,32.16,42700.0,21.5363,21.5496,21.5229,21.5296,42700.0
2007-06-06 12:50:00,32.15,32.19,32.15,32.17,44400.0,21.5229,21.5496,21.5229,21.5363,44400.0
2007-06-06 13:00:00,32.18,32.19,32.14,32.19,57000.0,21.543,21.5496,21.5162,21.5496,57000.0
2007-06-06 13:10:00,32.19,32.19,32.16,32.19,38300.0,21.5496,21.5496,21.5296,21.5496,38300.0
2007-06-06 13:20:00,32.19,32.19,32.17,32.18,38200.0,21.5496,21.5496,21.5363,21.543,38200.0
2007-06-06 13:30:00,32.19,32.21,32.16,32.18,62500.0,21.5496,21.563,21.5296,21.543,62500.0
2007-06-06 13:40:00,32.18,32.21,32.17,32.18,34800.0,21.543,21.563,21.5363,21.543,34800.0
2007-06-06 13:50:00,32.19,32.21,32.18,32.21,21400.0,21.5496,21.563,21.543,21.563,21400.0
2007-06-06 14:00:00,32.21,32.26,32.2,32.24,82400.0,21.563,21.5965,21.5563,21.5831,82400.0
2007-06-06 14:10:00,32.24,32.25,32.2,32.22,52300.0,21.5831,21.5898,21.5563,21.5697,52300.0
2007-06-06 14:20:00,32.23,32.24,32.17,32.17,45900.0,21.5764,21.5831,21.5363,21.5363,45900.0
2007-06-06 14:30:00,32.18,32.2,32.17,32.18,28200.0,21.543,21.5563,21.5363,21.543,28200.0
2007-06-06 14:40:00,32.18,32.23,32.16,32.18,51800.0,21.543,21.5764,21.5296,21.543,51800.0
2007-06-06 14:50:00,32.18,32.2,32.15,32.19,85800.0,21.543,21.5563,21.5229,21.5496,85800.0
2007-06-06 15:00:00,32.2,32.2,32.15,32.18,78700.0,21.5563,21.5563,21.5229,21.543,78700.0
2007-06-06 15:10:00,32.19,32.22,32.18,32.2,42000.0,21.5496,21.5697,21.543,21.5563,42000.0
2007-06-06 15:20:00,32.21,32.25,32.17,32.17,71600.0,21.563,21.5898,21.5363,21.5363,71600.0
2007-06-06 15:30:00,32.17,32.21,32.16,32.2,78300.0,21.5363,21.563,21.5296,21.5563,78300.0
2007-06-06 15:40:00,32.19,32.22,32.17,32.19,106700.0,21.5496,21.5697,21.5363,21.5496,106700.0
2007-06-06 15:50:00,32.2,32.2,32.17,32.18,99700.0,21.5563,21.5563,21.5363,21.543,99700.0
2007-06-07 09:30:00,32.05,32.29,32.05,32.05,35100.0,21.4559,21.6166,21.4559,21.4559,35100.0
2007-06-07 09:40:00,32.06,32.14,31.98,31.98,69000.0,21.4626,21.5162,21.4091,21.4091,69000.0
2007-06-07 09:50:00,31.96,32.0,31.93,31.97,52300.0,21.3957,21.4224,21.3756,21.4024,52300.0
2007-06-07 10:00:00,31.98,31.98,31.82,31.89,61800.0,21.4091,21.4091,21.3019,21.3488,61800.0
2007-06-07 10:10:00,31.89,31.89,31.71,31.74,236300.0,21.3488,21.3488,21.2283,21.2484,236300.0
2007-06-07 10:20:00,31.74,31.79,31.7,31.71,110900.0,21.2484,21.2819,21.2216,21.2283,110900.0
2007-06-07 10:30:00,31.7,31.73,31.64,31.67,117000.0,21.2216,21.2417,21.1814,21.2015,117000.0
2007-06-07 10:40:00,31.66,31.67,31.6,31.63,73400.0,21.1948,21.2015,21.1547,21.1748,73400.0
2007-06-07 10:50:00,31.64,31.69,31.63,31.68,37400.0,21.1814,21.2149,21.1748,21.2082,37400.0
2007-06-07 11:00:00,31.7,31.71,31.63,31.67,78000.0,21.2216,21.2283,21.1748,21.2015,78000.0
2007-06-07 11:10:00,31.63,31.68,31.61,31.66,63000.0,21.1748,21.2082,21.1614,21.1948,63000.0
2007-06-07 11:20:00,31.67,31.72,31.66,31.71,57400.0,21.2015,21.235,21.1948,21.2283,57400.0
2007-06-07 11:30:00,31.7,31.77,31.7,31.75,33000.0,21.2216,21.2685,21.2216,21.2551,33000.0
2007-06-07 11:40:00,31.74,31.75,31.68,31.7,23900.0,21.2484,21.2551,21.2082,21.2216,23900.0
2007-06-07 11:50:00,31.7,31.7,31.66,31.66,29300.0,21.2216,21.2216,21.1948,21.1948,29300.0
2007-06-07 12:00:00,31.66,31.67,31.63,31.64,31000.0,21.1948,21.2015,21.1748,21.1814,31000.0
2007-06-07 12:10:00,31.64,31.71,31.63,31.69,42500.0,21.1814,21.2283,21.1748,21.2149,42500.0
2007-06-07 12:20:00,31.69,31.7,31.65,31.67,19900.0,21.2149,21.2216,21.1881,21.2015,19900.0
2007-06-07 12:30:00,31.68,31.7,31.6,31.6,44300.0,21.2082,21.2216,21.1547,21.1547,44300.0
2007-06-07 12:40:00,31.61,31.64,31.6,31.62,55300.0,21.1614,21.1814,21.1547,21.1681,55300.0
2007-06-07 12:50:00,31.62,31.63,31.58,31.58,73400.0,21.1681,21.1748,21.1413,21.1413,73400.0
2007-06-07 13:00:00,31.58,31.6,31.57,31.59,17400.0,21.1413,21.1547,21.1346,21.148,17400.0
2007-06-07 13:10:00,31.58,31.62,31.52,31.52,62000.0,21.1413,21.1681,21.1011,21.1011,62000.0
2007-06-07 13:20:00,31.52,31.56,31.48,31.48,108400.0,21.1011,21.1279,21.0743,21.0743,108400.0
2007-06-07 13:30:00,31.49,31.49,31.39,31.4,77300.0,21.081,21.081,21.0141,21.0208,77300.0
2007-06-07 13:40:00,31.4,31.47,31.33,31.45,62400.0,21.0208,21.0676,20.9739,21.0543,62400.0
2007-06-07 13:50:00,31.44,31.52,31.42,31.51,32200.0,21.0476,21.1011,21.0342,21.0944,32200.0
2007-06-07 14:00:00,31.51,31.57,31.51,31.54,32200.0,21.0944,21.1346,21.0944,21.1145,32200.0
2007-06-07 14:10:00,31.54,31.61,31.52,31.6,69400.0,21.1145,21.1614,21.1011,21.1547,69400.0
2007-06-07 14:20:00,31.61,31.64,31.55,31.59,52500.0,21.1614,21.1814,21.1212,21.148,52500.0
2007-06-07 14:30:00,31.58,31.61,31.54,31.6,32700.0,21.1413,21.1614,21.1145,21.1547,32700.0
2007-06-07 14:40:00,31.59,31.72,31.59,31.65,58300.0,21.148,21.235,21.148,21.1881,58300.0
2007-06-07 14:50:00,31.66,31.67,31.64,31.66,22700.0,21.1948,21.2015,21.1814,21.1948,22700.0
2007-06-07 15:00:00,31.66,31.67,31.62,31.67,52800.0,21.1948,21.2015,21.1681,21.2015,52800.0
2007-06-07 15:10:00,31.67,31.69,31.63,31.65,70200.0,21.2015,21.2149,21.1748,21.1881,70200.0
2007-06-07 15:20:00,31.65,31.67,31.54,31.57,49200.0,21.1881,21.2015,21.1145,21.1346,49200.0
2007-06-07 15:30:00,31.57,31.62,31.57,31.58,56900.0,21.1346,21.1681,21.1346,21.1413,56900.0
2007-06-07 15:40:00,31.57,31.58,31.34,31.34,264600.0,21.1346,21.1413,20.9806,20.9806,264600.0
2007-06-07 15:50:00,31.34,31.46,31.34,31.42,334900.0,20.9806,21.0609,20.9806,21.0342,334900.0
2007-06-08 09:30:00,31.39,31.44,31.3,31.31,54700.0,21.0141,21.0476,20.9538,20.9605,54700.0
2007-06-08 09:40:00,31.31,31.41,31.28,31.41,69800.0,20.9605,21.0275,20.9404,21.0275,69800.0
2007-06-08 09:50:00,31.41,31.48,31.4,31.44,48400.0,21.0275,21.0743,21.0208,21.0476,48400.0
2007-06-08 10:00:00,31.45,31.45,31.36,31.37,52900.0,21.0543,21.0543,20.994,21.0007,52900.0
2007-06-08 10:10:00,31.39,31.42,31.35,31.4,40200.0,21.0141,21.0342,20.9873,21.0208,40200.0
2007-06-08 10:20:00,31.4,31.43,31.35,31.36,44800.0,21.0208,21.0409,20.9873,20.994,44800.0
2007-06-08 10:30:00,31.37,31.38,31.33,31.34,121900.0,21.0007,21.0074,20.9739,20.9806,121900.0
2007-06-08 10:40:00,31.33,31.34,31.25,31.3,65200.0,20.9739,20.9806,20.9204,20.9538,65200.0
2007-06-08 10:50:00,31.31,31.36,31.3,31.35,49000.0,20.9605,20.994,20.9538,20.9873,49000.0
2007-06-08 11:00:00,31.36,31.36,31.28,31.28,74000.0,20.994,20.994,20.9404,20.9404,74000.0
2007-06-08 11:10:00,31.28,31.34,31.25,31.34,33500.0,20.9404,20.9806,20.9204,20.9806,33500.0
2007-06-08 11:20:00,31.34,31.4,31.34,31.35,54700.0,20.9806,21.0208,20.9806,20.9873,54700.0
2007-06-08 11:30:00,31.35,31.36,31.31,31.34,47100.0,20.9873,20.994,20.9605,20.9806,47100.0
2007-06-08 11:40:00,31.34,31.41,31.34,31.36,26600.0,20.9806,21.0275,20.9806,20.994,26600.0
2007-06-08 11:50:00,31.35,31.39,31.33,31.39,39100.0,20.9873,21.0141,20.9739,21.0141,39100.0
2007-06-08 12:00:00,31.4,31.41,31.32,31.35,43800.0,21.0208,21.0275,20.9672,20.9873,43800.0
2007-06-08 12:10:00,31.36,31.37,31.33,31.37,20600.0,20.994,21.0007,20.9739,21.0007,20600.0
2007-06-08 12:20:00,31.36,31.39,31.36,31.38,17800.0,20.994,21.0141,20.994,21.0074,17800.0
2007-06-08 12:30:00,31.38,31.38,31.27,31.31,59000.0,21.0074,21.0074,20.9337,20.9605,59000.0
2007-06-08 12:40:00,31.3,31.31,31.25,31.29,45300.0,20.9538,20.9605,20.9204,20.9471,45300.0
2007-06-08 12:50:00,31.29,31.32,31.27,31.31,28000.0,20.9471,20.9672,20.9337,20.9605,28000.0
2007-06-08 13:00:00,31.31,31.33,31.25,31.25,41500.0,20.9605,20.9739,20.9204,20.9204,41500.0
2007-06-08 13:10:00,31.26,31.26,31.17,31.2,65300.0,20.9271,20.9271,20.8668,20.8869,65300.0
2007-06-08 13:20:00,31.2,31.21,31.19,31.19,49200.0,20.8869,20.8936,20.8802,20.8802,49200.0
2007-06-08 13:30:00,31.19,31.23,31.15,31.22,56900.0,20.8802,20.907,20.8534,20.9003,56900.0
2007-06-08 13:40:00,31.22,31.29,31.21,31.26,63700.0,20.9003,20.9471,20.8936,20.9271,63700.0
2007-06-08 13:50:00,31.27,31.28,31.22,31.22,39300.0,20.9337,20.9404,20.9003,20.9003,39300.0
2007-06-08 14:00:00,31.21,31.28,31.2,31.27,65500.0,20.8936,20.9404,20.8869,20.9337,65500.0
2007-06-08 14:10:00,31.27,31.29,31.21,31.23,50200.0,20.9337,20.9471,20.8936,20.907,50200.0
2007-06-08 14:20:00,31.24,31.29,31.22,31.25,50300.0,20.9137,20.9471,20.9003,20.9204,50300.0
2007-06-08 14:30:00,31.26,31.26,31.2,31.24,68100.0,20.9271,20.9271,20.8869,20.9137,68100.0
2007-06-08 14:40:00,31.23,31.25,31.17,31.21,82900.0,20.907,20.9204,20.8668,20.8936,82900.0
2007-06-08 14:50:00,31.22,31.3,31.2,31.24,62400.0,20.9003,20.9538,20.8869,20.9137,62400.0
2007-06-08 15:00:00,31.24,31.31,31.24,31.3,56300.0,20.9137,20.9605,20.9137,20.9538,56300.0
2007-06-08 15:10:00,31.29,31.36,31.26,31.28,64100.0,20.9471,20.994,20.9271,20.9404,64100.0
2007-06-08 15:20:00,31.28,31.3,31.23,31.24,58200.0,20.9404,20.9538,20.907,20.9137,58200.0
2007-06-08 15:30:00,31.24,31.36,31.24,31.34,135300.0,20.9137,20.994,20.9137,20.9806,135300.0
2007-06-08 15:40:00,31.34,31.45,31.32,31.42,106400.0,20.9806,21.0543,20.9672,21.0342,106400.0
2007-06-08 15:50:00,31.42,31.46,31.39,31.4,162500.0,21.0342,21.0609,21.0141,21.0208,162500.0
2007-06-11 09:30:00,31.33,31.41,31.26,31.41,109300.0,20.9739,21.0275,20.9271,21.0275,109300.0
2007-06-11 09:40:00,31.41,31.51,31.4,31.41,77300.0,21.0275,21.0944,21.0208,21.0275,77300.0
2007-06-11 09:50:00,31.42,31.42,31.19,31.19,69200.0,21.0342,21.0342,20.8802,20.8802,69200.0
2007-06-11 10:00:00,31.17,31.21,31.14,31.17,65400.0,20.8668,20.8936,20.8467,20.8668,65400.0
2007-06-11 10:10:00,31.16,31.17,31.11,31.14,118100.0,20.8601,20.8668,20.8266,20.8467,118100.0
2007-06-11 10:20:00,31.14,31.22,31.1,31.21,49100.0,20.8467,20.9003,20.8199,20.8936,49100.0
2007-06-11 10:30:00,31.2,31.27,31.16,31.23,52100.0,20.8869,20.9337,20.8601,20.907,52100.0
2007-06-11 10:40:00,31.23,31.28,31.19,31.26,62700.0,20.907,20.9404,20.8802,20.9271,62700.0
2007-06-11 10:50:00,31.26,31.3,31.23,31.3,32900.0,20.9271,20.9538,20.907,20.9538,32900.0
2007-06-11 11:00:00,31.3,31.31,31.25,31.3,34200.0,20.9538,20.9605,20.9204,20.9538,34200.0
2007-06-11 11:10:00,31.3,31.3,31.22,31.23,28800.0,20.9538,20.9538,20.9003,20.907,28800.0
2007-06-11 11:20:00,31.23,31.29,31.22,31.25,25800.0,20.907,20.9471,20.9003,20.9204,25800.0
2007-06-11 11:30:00,31.24,31.26,31.23,31.25,36400.0,20.9137,20.9271,20.907,20.9204,36400.0
2007-06-11 11:40:00,31.24,31.31,31.24,31.3,53000.0,20.9137,20.9605,20.9137,20.9538,53000.0
2007-06-11 11:50:00,31.29,31.31,31.29,31.31,24700.0,20.9471,20.9605,20.9471,20.9605,24700.0
2007-06-11 12:00:00,31.31,31.35,31.3,31.34,42400.0,20.9605,20.9873,20.9538,20.9806,42400.0
2007-06-11 12:10:00,31.34,31.35,31.32,31.35,16700.0,20.9806,20.9873,20.9672,20.9873,16700.0
2007-06-11 12:20:00,31.33,31.35,31.33,31.33,11200.0,20.9739,20.9873,20.9739,20.9739,11200.0
2007-06-11 12:30:00,31.33,31.34,31.33,31.34,10300.0,20.9739,20.9806,20.9739,20.9806,10300.0
2007-06-11 12:40:00,31.33,31.4,31.33,31.4,29500.0,20.9739,21.0208,20.9739,21.0208,29500.0
2007-06-11 12:50:00,31.4,31.43,31.34,31.34,41800.0,21.0208,21.0409,20.9806,20.9806,41800.0
2007-06-11 13:00:00,31.34,31.38,31.33,31.38,20100.0,20.9806,21.0074,20.9739,21.0074,20100.0
2007-06-11 13:10:00,31.39,31.46,31.38,31.44,20300.0,21.0141,21.0609,21.0074,21.0476,20300.0
2007-06-11 13:20:00,31.44,31.51,31.44,31.51,21600.0,21.0476,21.0944,21.0476,21.0944,21600.0
2007-06-11 13:30:00,31.51,31.55,31.5,31.5,27600.0,21.0944,21.1212,21.0877,21.0877,27600.0
2007-06-11 13:40:00,31.51,31.51,31.41,31.42,45900.0,21.0944,21.0944,21.0275,21.0342,45900.0
2007-06-11 13:50:00,31.41,31.44,31.31,31.32,44600.0,21.0275,21.0476,20.9605,20.9672,44600.0
2007-06-11 14:00:00,31.33,31.45,31.31,31.45,41700.0,20.9739,21.0543,20.9605,21.0543,41700.0
2007-06-11 14:10:00,31.43,31.44,31.39,31.43,23100.0,21.0409,21.0476,21.0141,21.0409,23100.0
2007-06-11 14:20:00,31.43,31.47,31.43,31.45,17600.0,21.0409,21.0676,21.0409,21.0543,17600.0
2007-06-11 14:30:00,31.45,31.48,31.45,31.47,32700.0,21.0543,21.0743,21.0543,21.0676,32700.0
2007-06-11 14:40:00,31.47,31.5,31.46,31.5,31100.0,21.0676,21.0877,21.0609,21.0877,31100.0
2007-06-11 14:50:00,31.5,31.55,31.49,31.51,36400.0,21.0877,21.1212,21.081,21.0944,36400.0
2007-06-11 15:00:00,31.51,31.52,31.46,31.5,36400.0,21.0944,21.1011,21.0609,21.0877,36400.0
2007-06-11 15:10:00,31.5,31.57,31.5,31.56,41200.0,21.0877,21.1346,21.0877,21.1279,41200.0
2007-06-11 15:20:00,31.57,31.58,31.53,31.57,54700.0,21.1346,21.1413,21.1078,21.1346,54700.0
2007-06-11 15:30:00,31.56,31.56,31.5,31.5,54200.0,21.1279,21.1279,21.0877,21.0877,54200.0
2007-06-11 15:40:00,31.5,31.52,31.46,31.48,76500.0,21.0877,21.1011,21.0609,21.0743,76500.0
2007-06-11 15:50:00,31.47,31.48,31.42,31.46,106500.0,21.0676,21.0743,21.0342,21.0609,106500.0
2007-06-12 09:30:00,31.35,31.38,31.25,31.28,134400.0,20.9873,21.0074,20.9204,20.9404,134400.0
2007-06-12 09:40:00,31.27,31.35,31.16,31.27,127800.0,20.9337,20.9873,20.8601,20.9337,127800.0
2007-06-12 09:50:00,31.26,31.26,31.15,31.15,87600.0,20.9271,20.9271,20.8534,20.8534,87600.0
2007-06-12 10:00:00,31.15,31.19,31.1,31.17,78500.0,20.8534,20.8802,20.8199,20.8668,78500.0
2007-06-12 10:10:00,31.18,31.22,31.09,31.09,69100.0,20.8735,20.9003,20.8132,20.8132,69100.0
2007-06-12 10:20:00,31.1,31.11,31.03,31.07,97400.0,20.8199,20.8266,20.7731,20.7999,97400.0
2007-06-12 10:30:00,31.07,31.08,31.03,31.04,68600.0,20.7999,20.8066,20.7731,20.7798,68600.0
2007-06-12 10:40:00,31.04,31.11,30.95,30.96,140100.0,20.7798,20.8266,20.7195,20.7262,140100.0
2007-06-12 10:50:00,30.97,31.0,30.94,30.97,178500.0,20.7329,20.753,20.7128,20.7329,178500.0
2007-06-12 11:00:00,30.97,30.97,30.87,30.93,125400.0,20.7329,20.7329,20.666,20.7061,125400.0
2007-06-12 11:10:00,30.93,30.98,30.92,30.96,37500.0,20.7061,20.7396,20.6994,20.7262,37500.0
2007-06-12 11:20:00,30.96,31.03,30.95,30.97,122600.0,20.7262,20.7731,20.7195,20.7329,122600.0
2007-06-12 11:30:00,30.97,31.0,30.96,30.99,62400.0,20.7329,20.753,20.7262,20.7463,62400.0
2007-06-12 11:40:00,31.0,31.07,30.98,31.06,124200.0,20.753,20.7999,20.7396,20.7932,124200.0
2007-06-12 11:50:00,31.05,31.05,30.98,30.99,62800.0,20.7865,20.7865,20.7396,20.7463,62800.0
2007-06-12 12:00:00,30.99,31.01,30.97,30.98,34100.0,20.7463,20.7597,20.7329,20.7396,34100.0
2007-06-12 12:10:00,30.97,31.0,30.96,30.98,45300.0,20.7329,20.753,20.7262,20.7396,45300.0
2007-06-12 12:20:00,30.98,31.0,30.95,30.99,27200.0,20.7396,20.753,20.7195,20.7463,27200.0
2007-06-12 12:30:00,30.99,30.99,30.96,30.99,28800.0,20.7463,20.7463,20.7262,20.7463,28800.0
2007-06-12 12:40:00,31.0,31.04,30.99,31.02,67400.0,20.753,20.7798,20.7463,20.7664,67400.0
2007-06-12 12:50:00,31.02,31.04,31.0,31.01,34300.0,20.7664,20.7798,20.753,20.7597,34300.0
2007-06-12 13:00:00,31.01,31.04,31.0,31.04,49300.0,20.7597,20.7798,20.753,20.7798,49300.0
2007-06-12 13:10:00,31.04,31.07,31.04,31.05,52800.0,20.7798,20.7999,20.7798,20.7865,52800.0
2007-06-12 13:20:00,31.04,31.09,31.04,31.07,69000.0,20.7798,20.8132,20.7798,20.7999,69000.0
2007-06-12 13:30:00,31.07,31.12,31.07,31.11,86800.0,20.7999,20.8333,20.7999,20.8266,86800.0
2007-06-12 13:40:00,31.12,31.25,31.1,31.22,103800.0,20.8333,20.9204,20.8199,20.9003,103800.0
2007-06-12 13:50:00,31.21,31.28,31.2,31.26,92900.0,20.8936,20.9404,20.8869,20.9271,92900.0
2007-06-12 14:00:00,31.26,31.35,31.24,31.24,70700.0,20.9271,20.9873,20.9137,20.9137,70700.0
2007-06-12 14:10:00,31.25,31.26,31.14,31.19,92300.0,20.9204,20.9271,20.8467,20.8802,92300.0
2007-06-12 14:20:00,31.18,31.19,31.06,31.07,70200.0,20.8735,20.8802,20.7932,20.7999,70200.0
2007-06-12 14:30:00,31.07,31.13,31.03,31.06,104700.0,20.7999,20.84,20.7731,20.7932,104700.0
2007-06-12 14:40:00,31.06,31.06,30.92,30.96,163600.0,20.7932,20.7932,20.6994,20.7262,163600.0
2007-06-12 14:50:00,30.96,31.05,30.96,31.05,68000.0,20.7262,20.7865,20.7262,20.7865,68000.0
2007-06-12 15:00:00,31.05,31.06,30.91,30.96,170400.0,20.7865,20.7932,20.6927,20.7262,170400.0
2007-06-12 15:10:00,30.96,30.96,30.85,30.91,105400.0,20.7262,20.7262,20.6526,20.6927,105400.0
2007-06-12 15:20:00,30.91,30.96,30.9,30.96,129300.0,20.6927,20.7262,20.6861,20.7262,129300.0
2007-06-12 15:30:00,30.95,30.99,30.9,30.9,126200.0,20.7195,20.7463,20.6861,20.6861,126200.0
2007-06-12 15:40:00,30.9,30.91,30.85,30.87,171100.0,20.6861,20.6927,20.6526,20.666,171100.0
2007-06-12 15:50:00,30.87,30.89,30.75,30.81,239600.0,20.666,20.6794,20.5856,20.6258,239600.0
2007-06-13 09:30:00,31.06,31.15,31.0,31.07,127200.0,20.7932,20.8534,20.753,20.7999,127200.0
2007-06-13 09:40:00,31.09,31.12,30.91,31.07,317800.0,20.8132,20.8333,20.6927,20.7999,317800.0
2007-06-13 09:50:00,31.05,31.1,31.03,31.08,64300.0,20.7865,20.8199,20.7731,20.8066,64300.0
2007-06-13 10:00:00,31.08,31.11,31.03,31.03,134000.0,20.8066,20.8266,20.7731,20.7731,134000.0
2007-06-13 10:10:00,31.03,31.15,31.02,31.15,108700.0,20.7731,20.8534,20.7664,20.8534,108700.0
2007-06-13 10:20:00,31.14,31.21,31.14,31.18,71300.0,20.8467,20.8936,20.8467,20.8735,71300.0
2007-06-13 10:30:00,31.18,31.18,31.12,31.13,133500.0,20.8735,20.8735,20.8333,20.84,133500.0
2007-06-13 10:40:00,31.13,31.15,31.08,31.1,73900.0,20.84,20.8534,20.8066,20.8199,73900.0
2007-06-13 10:50:00,31.1,31.13,31.07,31.08,47000.0,20.8199,20.84,20.7999,20.8066,47000.0
2007-06-13 11:00:00,31.08,31.11,31.07,31.1,72000.0,20.8066,20.8266,20.7999,20.8199,72000.0
2007-06-13 11:10:00,31.1,31.15,31.08,31.08,62300.0,20.8199,20.8534,20.8066,20.8066,62300.0
2007-06-13 11:20:00,31.08,31.15,31.02,31.05,93300.0,20.8066,20.8534,20.7664,20.7865,93300.0
2007-06-13 11:30:00,31.05,31.13,31.05,31.08,70100.0,20.7865,20.84,20.7865,20.8066,70100.0
2007-06-13 11:40:00,31.08,31.11,31.06,31.1,57300.0,20.8066,20.8266,20.7932,20.8199,57300.0
2007-06-13 11:50:00,31.09,31.12,31.08,31.1,70500.0,20.8132,20.8333,20.8066,20.8199,70500.0
2007-06-13 12:00:00,31.09,31.11,31.09,31.1,183100.0,20.8132,20.8266,20.8132,20.8199,183100.0
2007-06-13 12:10:00,31.1,31.12,30.99,31.08,170500.0,20.8199,20.8333,20.7463,20.8066,170500.0
2007-06-13 12:20:00,31.07,31.08,31.0,31.05,55300.0,20.7999,20.8066,20.753,20.7865,55300.0
2007-06-13 12:30:00,31.05,31.13,31.05,31.12,145200.0,20.7865,20.84,20.7865,20.8333,145200.0
2007-06-13 12:40:00,31.13,31.16,31.1,31.14,90300.0,20.84,20.8601,20.8199,20.8467,90300.0
2007-06-13 12:50:00,31.15,31.15,31.08,31.1,77100.0,20.8534,20.8534,20.8066,20.8199,77100.0
2007-06-13 13:00:00,31.1,31.11,30.98,30.99,61400.0,20.8199,20.8266,20.7396,20.7463,61400.0
2007-06-13 13:10:00,31.0,31.0,30.95,30.99,46500.0,20.753,20.753,20.7195,20.7463,46500.0
2007-06-13 13:20:00,30.98,31.0,30.95,30.98,54000.0,20.7396,20.753,20.7195,20.7396,54000.0
2007-06-13 13:30:00,30.98,31.0,30.95,31.0,48300.0,20.7396,20.753,20.7195,20.753,48300.0
2007-06-13 13:40:00,30.99,31.01,30.97,30.99,25000.0,20.7463,20.7597,20.7329,20.7463,25000.0
2007-06-13 13:50:00,30.99,30.99,30.94,30.95,33900.0,20.7463,20.7463,20.7128,20.7195,33900.0
2007-06-13 14:00:00,30.95,31.05,30.95,30.98,116800.0,20.7195,20.7865,20.7195,20.7396,116800.0
2007-06-13 14:10:00,30.98,31.05,30.97,30.97,125400.0,20.7396,20.7865,20.7329,20.7329,125400.0
2007-06-13 14:20:00,30.97,31.0,30.93,30.95,93100.0,20.7329,20.753,20.7061,20.7195,93100.0
2007-06-13 14:30:00,30.95,30.95,30.94,30.95,81200.0,20.7195,20.7195,20.7128,20.7195,81200.0
2007-06-13 14:40:00,30.94,30.95,30.87,30.9,161700.0,20.7128,20.7195,20.666,20.6861,161700.0
2007-06-13 14:50:00,30.9,30.92,30.88,30.92,107700.0,20.6861,20.6994,20.6727,20.6994,107700.0
2007-06-13 15:00:00,30.92,30.93,30.89,30.93,151600.0,20.6994,20.7061,20.6794,20.7061,151600.0
2007-06-13 15:10:00,30.92,30.93,30.84,30.84,147400.0,20.6994,20.7061,20.6459,20.6459,147400.0
2007-06-13 15:20:00,30.84,33.9,30.79,30.81,184200.0,20.6459,22.6944,20.6124,20.6258,184200.0
2007-06-13 15:30:00,30.81,30.92,30.81,30.89,252900.0,20.6258,20.6994,20.6258,20.6794,252900.0
2007-06-13 15:40:00,30.88,30.92,30.88,30.9,213400.0,20.6727,20.6994,20.6727,20.6861,213400.0
2007-06-13 15:50:00,30.9,30.94,30.89,30.92,379600.0,20.6861,20.7128,20.6794,20.6994,379600.0
2007-06-14 09:30:00,31.0,31.21,30.9,31.17,99800.0,20.753,20.8936,20.6861,20.8668,99800.0
2007-06-14 09:40:00,31.17,31.24,31.06,31.08,105900.0,20.8668,20.9137,20.7932,20.8066,105900.0
2007-06-14 09:50:00,31.07,31.1,30.98,31.0,138600.0,20.7999,20.8199,20.7396,20.753,138600.0
2007-06-14 10:00:00,31.0,31.04,30.92,31.0,88000.0,20.753,20.7798,20.6994,20.753,88000.0
2007-06-14 10:10:00,31.01,31.06,30.99,31.02,113800.0,20.7597,20.7932,20.7463,20.7664,113800.0
2007-06-14 10:20:00,31.03,31.09,31.01,31.05,89500.0,20.7731,20.8132,20.7597,20.7865,89500.0
2007-06-14 10:30:00,31.05,31.23,31.05,31.14,92800.0,20.7865,20.907,20.7865,20.8467,92800.0
2007-06-14 10:40:00,31.14,31.18,31.08,31.08,58000.0,20.8467,20.8735,20.8066,20.8066,58000.0
2007-06-14 10:50:00,31.07,31.15,31.02,31.14,94200.0,20.7999,20.8534,20.7664,20.8467,94200.0
2007-06-14 11:00:00,31.14,31.15,31.03,31.06,66100.0,20.8467,20.8534,20.7731,20.7932,66100.0
2007-06-14 11:10:00,31.05,31.06,30.97,31.0,68300.0,20.7865,20.7932,20.7329,20.753,68300.0
2007-06-14 11:20:00,31.0,31.04,31.0,31.0,35600.0,20.753,20.7798,20.753,20.753,35600.0
2007-06-14 11:30:00,30.99,31.0,30.99,31.0,36700.0,20.7463,20.753,20.7463,20.753,36700.0
2007-06-14 11:40:00,31.0,31.0,30.99,31.0,29200.0,20.753,20.753,20.7463,20.753,29200.0
2007-06-14 11:50:00,31.0,31.0,30.96,30.98,51800.0,20.753,20.753,20.7262,20.7396,51800.0
2007-06-14 12:00:00,30.99,31.04,30.99,31.02,60000.0,20.7463,20.7798,20.7463,20.7664,60000.0
2007-06-14 12:10:00,31.02,31.05,30.99,31.0,43300.0,20.7664,20.7865,20.7463,20.753,43300.0
2007-06-14 12:20:00,31.0,31.06,31.0,31.0,37500.0,20.753,20.7932,20.753,20.753,37500.0
2007-06-14 12:30:00,31.0,31.02,30.99,31.01,19400.0,20.753,20.7664,20.7463,20.7597,19400.0
2007-06-14 12:40:00,31.01,31.01,30.99,31.0,30300.0,20.7597,20.7597,20.7463,20.753,30300.0
2007-06-14 12:50:00,31.0,31.02,30.97,30.97,22500.0,20.753,20.7664,20.7329,20.7329,22500.0
2007-06-14 13:00:00,30.98,31.02,30.98,31.02,23400.0,20.7396,20.7664,20.7396,20.7664,23400.0
2007-06-14 13:10:00,31.01,31.02,30.99,31.0,40200.0,20.7597,20.7664,20.7463,20.753,40200.0
2007-06-14 13:20:00,31.01,31.01,30.99,31.0,38400.0,20.7597,20.7597,20.7463,20.753,38400.0
2007-06-14 13:30:00,31.0,31.0,30.99,31.0,34000.0,20.753,20.753,20.7463,20.753,34000.0
2007-06-14 13:40:00,31.0,31.01,30.99,31.01,30800.0,20.753,20.7597,20.7463,20.7597,30800.0
2007-06-14 13:50:00,31.01,31.06,30.99,31.0,70600.0,20.7597,20.7932,20.7463,20.753,70600.0
2007-06-14 14:00:00,31.0,31.01,30.98,31.0,44200.0,20.753,20.7597,20.7396,20.753,44200.0
2007-06-14 14:10:00,31.0,31.03,30.99,31.03,27700.0,20.753,20.7731,20.7463,20.7731,27700.0
2007-06-14 14:20:00,31.04,31.04,30.99,30.99,44100.0,20.7798,20.7798,20.7463,20.7463,44100.0
2007-06-14 14:30:00,30.98,31.05,30.98,31.05,28200.0,20.7396,20.7865,20.7396,20.7865,28200.0
2007-06-14 14:40:00,31.04,31.05,31.02,31.02,29900.0,20.7798,20.7865,20.7664,20.7664,29900.0
2007-06-14 14:50:00,31.02,31.03,30.99,31.01,42200.0,20.7664,20.7731,20.7463,20.7597,42200.0
2007-06-14 15:00:00,31.0,31.03,30.99,31.02,35600.0,20.753,20.7731,20.7463,20.7664,35600.0
2007-06-14 15:10:00,31.02,31.05,31.02,31.04,32800.0,20.7664,20.7865,20.7664,20.7798,32800.0
2007-06-14 15:20:00,31.04,31.05,30.98,30.99,78200.0,20.7798,20.7865,20.7396,20.7463,78200.0
2007-06-14 15:30:00,30.98,31.05,30.98,31.0,56400.0,20.7396,20.7865,20.7396,20.753,56400.0
2007-06-14 15:40:00,31.0,31.0,30.99,31.0,56200.0,20.753,20.753,20.7463,20.753,56200.0
2007-06-14 15:50:00,31.0,31.0,30.94,30.98,121400.0,20.753,20.753,20.7128,20.7396,121400.0
2007-06-15 09:30:00,31.28,31.83,31.28,31.5,662100.0,20.9404,21.3086,20.9404,21.0877,662100.0
2007-06-15 09:40:00,31.5,31.51,31.39,31.45,103200.0,21.0877,21.0944,21.0141,21.0543,103200.0
2007-06-15 09:50:00,31.44,31.49,31.37,31.39,79600.0,21.0476,21.081,21.0007,21.0141,79600.0
2007-06-15 10:00:00,31.37,31.43,31.36,31.39,143600.0,21.0007,21.0409,20.994,21.0141,143600.0
2007-06-15 10:10:00,31.4,31.41,31.34,31.4,48600.0,21.0208,21.0275,20.9806,21.0208,48600.0
2007-06-15 10:20:00,31.4,31.43,31.37,31.39,81200.0,21.0208,21.0409,21.0007,21.0141,81200.0
2007-06-15 10:30:00,31.4,31.52,31.39,31.52,220800.0,21.0208,21.1011,21.0141,21.1011,220800.0
2007-06-15 10:40:00,31.51,31.55,31.47,31.48,62200.0,21.0944,21.1212,21.0676,21.0743,62200.0
2007-06-15 10:50:00,31.48,31.54,31.47,31.54,69600.0,21.0743,21.1145,21.0676,21.1145,69600.0
2007-06-15 11:00:00,31.54,31.63,31.53,31.54,153700.0,21.1145,21.1748,21.1078,21.1145,153700.0
2007-06-15 11:10:00,31.54,31.56,31.53,31.55,45400.0,21.1145,21.1279,21.1078,21.1212,45400.0
2007-06-15 11:20:00,31.55,31.55,31.53,31.54,43200.0,21.1212,21.1212,21.1078,21.1145,43200.0
2007-06-15 11:30:00,31.54,31.54,31.49,31.5,38900.0,21.1145,21.1145,21.081,21.0877,38900.0
2007-06-15 11:40:00,31.49,31.55,31.49,31.55,71700.0,21.081,21.1212,21.081,21.1212,71700.0
2007-06-15 11:50:00,31.55,31.57,31.51,31.54,35800.0,21.1212,21.1346,21.0944,21.1145,35800.0
2007-06-15 12:00:00,31.54,31.55,31.51,31.55,72500.0,21.1145,21.1212,21.0944,21.1212,72500.0
2007-06-15 12:10:00,31.55,31.55,31.48,31.48,13900.0,21.1212,21.1212,21.0743,21.0743,13900.0
2007-06-15 12:20:00,31.48,31.5,31.43,31.46,63100.0,21.0743,21.0877,21.0409,21.0609,63100.0
2007-06-15 12:30:00,31.47,31.47,31.44,31.46,37500.0,21.0676,21.0676,21.0476,21.0609,37500.0
2007-06-15 12:40:00,31.46,31.46,31.45,31.46,25000.0,21.0609,21.0609,21.0543,21.0609,25000.0
2007-06-15 12:50:00,31.45,31.47,31.41,31.42,53500.0,21.0543,21.0676,21.0275,21.0342,53500.0
2007-06-15 13:00:00,31.42,31.42,31.36,31.36,35200.0,21.0342,21.0342,20.994,20.994,35200.0
2007-06-15 13:10:00,31.37,31.43,31.37,31.4,25100.0,21.0007,21.0409,21.0007,21.0208,25100.0
2007-06-15 13:20:00,31.41,31.45,31.4,31.43,47600.0,21.0275,21.0543,21.0208,21.0409,47600.0
2007-06-15 13:30:00,31.43,31.51,31.43,31.5,143200.0,21.0409,21.0944,21.0409,21.0877,143200.0
2007-06-15 13:40:00,31.51,31.56,31.5,31.56,85400.0,21.0944,21.1279,21.0877,21.1279,85400.0
2007-06-15 13:50:00,31.56,31.58,31.55,31.58,44100.0,21.1279,21.1413,21.1212,21.1413,44100.0
2007-06-15 14:00:00,31.5,31.59,31.5,31.51,250700.0,21.0877,21.148,21.0877,21.0944,250700.0
2007-06-15 14:10:00,31.5,31.54,31.5,31.51,72900.0,21.0877,21.1145,21.0877,21.0944,72900.0
2007-06-15 14:20:00,31.51,31.55,31.51,31.55,76200.0,21.0944,21.1212,21.0944,21.1212,76200.0
2007-06-15 14:30:00,31.54,31.62,31.54,31.61,79500.0,21.1145,21.1681,21.1145,21.1614,79500.0
2007-06-15 14:40:00,31.6,31.63,31.56,31.6,85700.0,21.1547,21.1748,21.1279,21.1547,85700.0
2007-06-15 14:50:00,31.59,31.62,31.58,31.61,64600.0,21.148,21.1681,21.1413,21.1614,64600.0
2007-06-15 15:00:00,31.61,31.61,31.56,31.6,60600.0,21.1614,21.1614,21.1279,21.1547,60600.0
2007-06-15 15:10:00,31.61,31.66,31.59,31.6,68200.0,21.1614,21.1948,21.148,21.1547,68200.0
2007-06-15 15:20:00,31.62,31.68,31.6,31.65,288000.0,21.1681,21.2082,21.1547,21.1881,288000.0
2007-06-15 15:30:00,31.65,31.67,31.63,31.66,387100.0,21.1881,21.2015,21.1748,21.1948,387100.0
2007-06-15 15:40:00,31.65,31.7,31.65,31.67,163200.0,21.1881,21.2216,21.1881,21.2015,163200.0
2007-06-15 15:50:00,31.68,31.7,31.63,31.64,216000.0,21.2082,21.2216,21.1748,21.1814,216000.0
2007-06-18 09:30:00,31.65,32.05,31.6,31.94,126200.0,21.1881,21.4559,21.1547,21.3823,126200.0
2007-06-18 09:40:00,31.94,32.0,31.9,31.93,97600.0,21.3823,21.4224,21.3555,21.3756,97600.0
2007-06-18 09:50:00,31.93,31.98,31.89,31.92,133100.0,21.3756,21.4091,21.3488,21.3689,133100.0
2007-06-18 10:00:00,31.93,31.96,31.83,31.87,77200.0,21.3756,21.3957,21.3086,21.3354,77200.0
2007-06-18 10:10:00,31.86,31.87,31.83,31.84,67100.0,21.3287,21.3354,21.3086,21.3153,67100.0
2007-06-18 10:20:00,31.83,31.89,31.79,31.86,566600.0,21.3086,21.3488,21.2819,21.3287,566600.0
2007-06-18 10:30:00,31.86,31.95,31.85,31.9,87700.0,21.3287,21.389,21.322,21.3555,87700.0
2007-06-18 10:40:00,31.89,31.94,31.89,31.91,34300.0,21.3488,21.3823,21.3488,21.3622,34300.0
2007-06-18 10:50:00,31.91,31.93,31.9,31.93,20300.0,21.3622,21.3756,21.3555,21.3756,20300.0
2007-06-18 11:00:00,31.93,31.93,31.89,31.9,35500.0,21.3756,21.3756,21.3488,21.3555,35500.0
2007-06-18 11:10:00,31.91,31.95,31.89,31.95,31300.0,21.3622,21.389,21.3488,21.389,31300.0
2007-06-18 11:20:00,31.95,32.02,31.94,31.98,94300.0,21.389,21.4358,21.3823,21.4091,94300.0
2007-06-18 11:30:00,31.98,31.99,31.97,31.99,13800.0,21.4091,21.4158,21.4024,21.4158,13800.0
2007-06-18 11:40:00,31.98,32.04,31.98,32.02,36200.0,21.4091,21.4492,21.4091,21.4358,36200.0
2007-06-18 11:50:00,32.02,32.14,31.98,32.08,71500.0,21.4358,21.5162,21.4091,21.476,71500.0
2007-06-18 12:00:00,32.08,32.12,32.05,32.08,57300.0,21.476,21.5028,21.4559,21.476,57300.0
2007-06-18 12:10:00,32.08,32.12,32.07,32.08,62700.0,21.476,21.5028,21.4693,21.476,62700.0
2007-06-18 12:20:00,32.08,32.09,32.01,32.01,36200.0,21.476,21.4827,21.4291,21.4291,36200.0
2007-06-18 12:30:00,32.01,32.02,31.99,32.0,25600.0,21.4291,21.4358,21.4158,21.4224,25600.0
2007-06-18 12:40:00,32.0,32.01,31.99,31.99,30400.0,21.4224,21.4291,21.4158,21.4158,30400.0
2007-06-18 12:50:00,31.99,32.01,31.95,31.95,29000.0,21.4158,21.4291,21.389,21.389,29000.0
2007-06-18 13:00:00,31.94,31.94,31.89,31.91,36900.0,21.3823,21.3823,21.3488,21.3622,36900.0
2007-06-18 13:10:00,31.91,31.97,31.9,31.97,28400.0,21.3622,21.4024,21.3555,21.4024,28400.0
2007-06-18 13:20:00,31.97,32.02,31.96,32.0,31600.0,21.4024,21.4358,21.3957,21.4224,31600.0
2007-06-18 13:30:00,32.01,32.01,32.0,32.0,20000.0,21.4291,21.4291,21.4224,21.4224,20000.0
2007-06-18 13:40:00,32.0,32.01,31.89,31.9,33100.0,21.4224,21.4291,21.3488,21.3555,33100.0
2007-06-18 13:50:00,31.9,31.93,31.9,31.91,39100.0,21.3555,21.3756,21.3555,21.3622,39100.0
2007-06-18 14:00:00,31.91,31.93,31.89,31.92,40200.0,21.3622,21.3756,21.3488,21.3689,40200.0
2007-06-18 14:10:00,31.92,31.92,31.91,31.91,16600.0,21.3689,21.3689,21.3622,21.3622,16600.0
2007-06-18 14:20:00,31.91,31.92,31.9,31.92,35600.0,21.3622,21.3689,21.3555,21.3689,35600.0
2007-06-18 14:30:00,31.92,31.92,31.9,31.91,23900.0,21.3689,21.3689,21.3555,21.3622,23900.0
2007-06-18 14:40:00,31.91,31.91,31.89,31.9,48200.0,21.3622,21.3622,21.3488,21.3555,48200.0
2007-06-18 14:50:00,31.9,31.91,31.9,31.91,25300.0,21.3555,21.3622,21.3555,21.3622,25300.0
2007-06-18 15:00:00,31.9,31.91,31.9,31.91,23200.0,21.3555,21.3622,21.3555,21.3622,23200.0
2007-06-18 15:10:00,31.9,31.91,31.9,31.91,46300.0,21.3555,21.3622,21.3555,21.3622,46300.0
2007-06-18 15:20:00,31.91,31.91,31.81,31.88,128400.0,21.3622,21.3622,21.2953,21.3421,128400.0
2007-06-18 15:30:00,31.88,31.88,31.83,31.83,60700.0,21.3421,21.3421,21.3086,21.3086,60700.0
2007-06-18 15:40:00,31.83,31.86,31.83,31.85,42600.0,21.3086,21.3287,21.3086,21.322,42600.0
2007-06-18 15:50:00,31.85,31.85,31.77,31.78,182800.0,21.322,21.322,21.2685,21.2752,182800.0
2007-06-19 09:30:00,32.33,32.53,32.26,32.46,228200.0,21.6434,21.7773,21.5965,21.7304,228200.0
2007-06-19 09:40:00,32.46,32.62,32.43,32.55,127700.0,21.7304,21.8375,21.7103,21.7906,127700.0
2007-06-19 09:50:00,32.55,32.57,32.34,32.43,128000.0,21.7906,21.804,21.6501,21.7103,128000.0
2007-06-19 10:00:00,32.42,32.5,32.42,32.46,67700.0,21.7036,21.7572,21.7036,21.7304,67700.0
2007-06-19 10:10:00,32.46,32.48,32.41,32.48,34300.0,21.7304,21.7438,21.6969,21.7438,34300.0
2007-06-19 10:20:00,32.48,32.53,32.32,32.38,97900.0,21.7438,21.7773,21.6367,21.6768,97900.0
2007-06-19 10:30:00,32.36,32.42,32.36,32.37,53000.0,21.6635,21.7036,21.6635,21.6701,53000.0
2007-06-19 10:40:00,32.37,32.37,32.3,32.33,63400.0,21.6701,21.6701,21.6233,21.6434,63400.0
2007-06-19 10:50:00,32.32,32.36,32.32,32.36,20800.0,21.6367,21.6635,21.6367,21.6635,20800.0
2007-06-19 11:00:00,32.36,32.41,32.3,32.31,65800.0,21.6635,21.6969,21.6233,21.63,65800.0
2007-06-19 11:10:00,32.32,32.37,32.29,32.37,38900.0,21.6367,21.6701,21.6166,21.6701,38900.0
2007-06-19 11:20:00,32.38,32.4,32.35,32.4,32800.0,21.6768,21.6902,21.6568,21.6902,32800.0
2007-06-19 11:30:00,32.4,32.4,32.29,32.36,51900.0,21.6902,21.6902,21.6166,21.6635,51900.0
2007-06-19 11:40:00,32.37,32.4,32.34,32.38,29200.0,21.6701,21.6902,21.6501,21.6768,29200.0
2007-06-19 11:50:00,32.38,32.44,32.37,32.44,23100.0,21.6768,21.717,21.6701,21.717,23100.0
2007-06-19 12:00:00,32.44,32.51,32.44,32.51,121100.0,21.717,21.7639,21.717,21.7639,121100.0
2007-06-19 12:10:00,32.5,32.52,32.47,32.47,90700.0,21.7572,21.7706,21.7371,21.7371,90700.0
2007-06-19 12:20:00,32.45,32.51,32.45,32.5,77900.0,21.7237,21.7639,21.7237,21.7572,77900.0
2007-06-19 12:30:00,32.49,32.51,32.47,32.5,41900.0,21.7505,21.7639,21.7371,21.7572,41900.0
2007-06-19 12:40:00,32.5,32.53,32.5,32.52,30300.0,21.7572,21.7773,21.7572,21.7706,30300.0
2007-06-19 12:50:00,32.53,32.55,32.5,32.51,40300.0,21.7773,21.7906,21.7572,21.7639,40300.0
2007-06-19 13:00:00,32.5,32.5,32.41,32.42,69200.0,21.7572,21.7572,21.6969,21.7036,69200.0
2007-06-19 13:10:00,32.42,32.43,32.41,32.43,44200.0,21.7036,21.7103,21.6969,21.7103,44200.0
2007-06-19 13:20:00,32.43,32.44,32.36,32.37,56800.0,21.7103,21.717,21.6635,21.6701,56800.0
2007-06-19 13:30:00,32.36,32.37,32.33,32.34,57700.0,21.6635,21.6701,21.6434,21.6501,57700.0
2007-06-19 13:40:00,32.34,32.35,32.27,32.28,46100.0,21.6501,21.6568,21.6032,21.6099,46100.0
2007-06-19 13:50:00,32.28,32.3,32.28,32.3,18100.0,21.6099,21.6233,21.6099,21.6233,18100.0
2007-06-19 14:00:00,32.3,32.3,32.25,32.3,68300.0,21.6233,21.6233,21.5898,21.6233,68300.0
2007-06-19 14:10:00,32.3,32.35,32.3,32.32,43400.0,21.6233,21.6568,21.6233,21.6367,43400.0
2007-06-19 14:20:00,32.31,32.32,32.3,32.31,29200.0,21.63,21.6367,21.6233,21.63,29200.0
2007-06-19 14:30:00,32.31,32.4,32.26,32.33,125500.0,21.63,21.6902,21.5965,21.6434,125500.0
2007-06-19 14:40:00,32.33,32.35,32.32,32.32,32900.0,21.6434,21.6568,21.6367,21.6367,32900.0
2007-06-19 14:50:00,32.32,32.36,32.29,32.34,62400.0,21.6367,21.6635,21.6166,21.6501,62400.0
2007-06-19 15:00:00,32.35,32.37,32.31,32.36,44700.0,21.6568,21.6701,21.63,21.6635,44700.0
2007-06-19 15:10:00,32.37,32.37,32.34,32.36,28700.0,21.6701,21.6701,21.6501,21.6635,28700.0
2007-06-19 15:20:00,32.35,32.37,32.3,32.31,76300.0,21.6568,21.6701,21.6233,21.63,76300.0
2007-06-19 15:30:00,32.32,32.33,32.28,32.32,75300.0,21.6367,21.6434,21.6099,21.6367,75300.0
2007-06-19 15:40:00,32.32,32.34,32.31,32.32,88600.0,21.6367,21.6501,21.63,21.6367,88600.0
2007-06-19 15:50:00,32.32,32.33,32.25,32.3,196400.0,21.6367,21.6434,21.5898,21.6233,196400.0
2007-06-20 09:30:00,32.2,32.2,31.85,32.07,130000.0,21.5563,21.5563,21.322,21.4693,130000.0
2007-06-20 09:40:00,32.08,32.13,32.05,32.05,82600.0,21.476,21.5095,21.4559,21.4559,82600.0
2007-06-20 09:50:00,32.05,32.2,32.05,32.11,64000.0,21.4559,21.5563,21.4559,21.4961,64000.0
2007-06-20 10:00:00,32.11,32.11,32.01,32.06,65800.0,21.4961,21.4961,21.4291,21.4626,65800.0
2007-06-20 10:10:00,32.07,32.09,32.04,32.08,57900.0,21.4693,21.4827,21.4492,21.476,57900.0
2007-06-20 10:20:00,32.09,32.1,31.96,31.97,145800.0,21.4827,21.4894,21.3957,21.4024,145800.0
2007-06-20 10:30:00,31.97,32.03,31.97,32.0,75100.0,21.4024,21.4425,21.4024,21.4224,75100.0
2007-06-20 10:40:00,31.99,32.04,31.99,32.01,41400.0,21.4158,21.4492,21.4158,21.4291,41400.0
2007-06-20 10:50:00,32.0,32.01,31.93,31.96,34200.0,21.4224,21.4291,21.3756,21.3957,34200.0
2007-06-20 11:00:00,31.95,31.97,31.93,31.94,55600.0,21.389,21.4024,21.3756,21.3823,55600.0
2007-06-20 11:10:00,31.94,31.95,31.88,31.92,37700.0,21.3823,21.389,21.3421,21.3689,37700.0
2007-06-20 11:20:00,31.92,32.0,31.92,31.94,53900.0,21.3689,21.4224,21.3689,21.3823,53900.0
2007-06-20 11:30:00,31.95,31.95,31.89,31.9,35000.0,21.389,21.389,21.3488,21.3555,35000.0
2007-06-20 11:40:00,31.9,31.95,31.89,31.93,33700.0,21.3555,21.389,21.3488,21.3756,33700.0
2007-06-20 11:50:00,31.93,31.96,31.91,31.95,35400.0,21.3756,21.3957,21.3622,21.389,35400.0
2007-06-20 12:00:00,31.95,31.99,31.94,31.97,49000.0,21.389,21.4158,21.3823,21.4024,49000.0
2007-06-20 12:10:00,31.98,32.05,31.96,32.04,25000.0,21.4091,21.4559,21.3957,21.4492,25000.0
2007-06-20 12:20:00,32.04,32.14,32.04,32.14,46100.0,21.4492,21.5162,21.4492,21.5162,46100.0
2007-06-20 12:30:00,32.13,32.14,32.11,32.11,19600.0,21.5095,21.5162,21.4961,21.4961,19600.0
2007-06-20 12:40:00,32.11,32.15,32.1,32.14,25700.0,21.4961,21.5229,21.4894,21.5162,25700.0
2007-06-20 12:50:00,32.13,32.18,32.13,32.18,22900.0,21.5095,21.543,21.5095,21.543,22900.0
2007-06-20 13:00:00,32.18,32.18,32.14,32.14,45600.0,21.543,21.543,21.5162,21.5162,45600.0
2007-06-20 13:10:00,32.14,32.16,32.04,32.04,37700.0,21.5162,21.5296,21.4492,21.4492,37700.0
2007-06-20 13:20:00,32.04,32.1,32.0,32.1,40200.0,21.4492,21.4894,21.4224,21.4894,40200.0
2007-06-20 13:30:00,32.11,32.11,32.07,32.08,16200.0,21.4961,21.4961,21.4693,21.476,16200.0
2007-06-20 13:40:00,32.08,32.09,32.05,32.07,16300.0,21.476,21.4827,21.4559,21.4693,16300.0
2007-06-20 13:50:00,32.06,32.09,32.05,32.05,17000.0,21.4626,21.4827,21.4559,21.4559,17000.0
2007-06-20 14:00:00,32.04,32.11,32.01,32.11,23600.0,21.4492,21.4961,21.4291,21.4961,23600.0
2007-06-20 14:10:00,32.12,32.16,32.11,32.12,37500.0,21.5028,21.5296,21.4961,21.5028,37500.0
2007-06-20 14:20:00,32.12,32.12,32.0,32.04,46700.0,21.5028,21.5028,21.4224,21.4492,46700.0
2007-06-20 14:30:00,32.04,32.05,31.99,32.01,52600.0,21.4492,21.4559,21.4158,21.4291,52600.0
2007-06-20 14:40:00,32.01,32.08,32.01,32.06,48500.0,21.4291,21.476,21.4291,21.4626,48500.0
2007-06-20 14:50:00,32.05,32.07,32.02,32.03,22300.0,21.4559,21.4693,21.4358,21.4425,22300.0
2007-06-20 15:00:00,32.04,32.04,31.97,32.02,98000.0,21.4492,21.4492,21.4024,21.4358,98000.0
2007-06-20 15:10:00,32.02,32.03,31.99,31.99,30500.0,21.4358,21.4425,21.4158,21.4158,30500.0
2007-06-20 15:20:00,31.99,32.0,31.98,31.98,87600.0,21.4158,21.4224,21.4091,21.4091,87600.0
2007-06-20 15:30:00,31.98,32.01,31.85,31.88,113300.0,21.4091,21.4291,21.322,21.3421,113300.0
2007-06-20 15:40:00,31.88,31.9,31.86,31.88,126100.0,21.3421,21.3555,21.3287,21.3421,126100.0
2007-06-20 15:50:00,31.88,31.9,31.85,31.86,232400.0,21.3421,21.3555,21.322,21.3287,232400.0
2007-06-21 09:30:00,31.75,32.0,31.71,31.91,80600.0,21.2551,21.4224,21.2283,21.3622,80600.0
2007-06-21 09:40:00,31.9,31.92,31.75,31.76,57400.0,21.3555,21.3689,21.2551,21.2618,57400.0
2007-06-21 09:50:00,31.75,31.82,31.74,31.8,109200.0,21.2551,21.3019,21.2484,21.2886,109200.0
2007-06-21 10:00:00,31.8,31.86,31.77,31.8,191700.0,21.2886,21.3287,21.2685,21.2886,191700.0
2007-06-21 10:10:00,31.8,31.89,31.77,31.88,90500.0,21.2886,21.3488,21.2685,21.3421,90500.0
2007-06-21 10:20:00,31.89,32.01,31.88,31.97,55800.0,21.3488,21.4291,21.3421,21.4024,55800.0
2007-06-21 10:30:00,31.96,32.0,31.88,31.91,70900.0,21.3957,21.4224,21.3421,21.3622,70900.0
2007-06-21 10:40:00,31.92,31.99,31.86,31.89,56500.0,21.3689,21.4158,21.3287,21.3488,56500.0
2007-06-21 10:50:00,31.9,32.01,31.89,31.97,91700.0,21.3555,21.4291,21.3488,21.4024,91700.0
2007-06-21 11:00:00,31.97,32.06,31.96,31.96,83200.0,21.4024,21.4626,21.3957,21.3957,83200.0
2007-06-21 11:10:00,31.96,32.03,31.95,32.03,56300.0,21.3957,21.4425,21.389,21.4425,56300.0
2007-06-21 11:20:00,32.03,32.09,32.02,32.05,67000.0,21.4425,21.4827,21.4358,21.4559,67000.0
2007-06-21 11:30:00,32.05,32.05,31.89,31.91,45100.0,21.4559,21.4559,21.3488,21.3622,45100.0
2007-06-21 11:40:00,31.91,31.94,31.85,31.9,118300.0,21.3622,21.3823,21.322,21.3555,118300.0
2007-06-21 11:50:00,31.89,31.96,31.83,31.87,148500.0,21.3488,21.3957,21.3086,21.3354,148500.0
2007-06-21 12:00:00,31.87,31.94,31.84,31.89,111500.0,21.3354,21.3823,21.3153,21.3488,111500.0
2007-06-21 12:10:00,31.89,31.89,31.81,31.84,39400.0,21.3488,21.3488,21.2953,21.3153,39400.0
2007-06-21 12:20:00,31.83,31.85,31.8,31.85,72600.0,21.3086,21.322,21.2886,21.322,72600.0
2007-06-21 12:30:00,31.84,31.87,31.81,31.87,53300.0,21.3153,21.3354,21.2953,21.3354,53300.0
2007-06-21 12:40:00,31.89,31.94,31.84,31.87,70000.0,21.3488,21.3823,21.3153,21.3354,70000.0
2007-06-21 12:50:00,31.87,31.91,31.84,31.9,38000.0,21.3354,21.3622,21.3153,21.3555,38000.0
2007-06-21 13:00:00,31.9,31.93,31.87,31.92,68000.0,21.3555,21.3756,21.3354,21.3689,68000.0
2007-06-21 13:10:00,31.93,31.95,31.9,31.93,54700.0,21.3756,21.389,21.3555,21.3756,54700.0
2007-06-21 13:20:00,31.93,31.96,31.93,31.94,42700.0,21.3756,21.3957,21.3756,21.3823,42700.0
2007-06-21 13:30:00,31.95,32.01,31.94,31.98,79400.0,21.389,21.4291,21.3823,21.4091,79400.0
2007-06-21 13:40:00,31.98,32.05,31.96,32.0,57300.0,21.4091,21.4559,21.3957,21.4224,57300.0
2007-06-21 13:50:00,32.0,32.0,31.97,32.0,38500.0,21.4224,21.4224,21.4024,21.4224,38500.0
2007-06-21 14:00:00,32.0,32.0,31.97,32.0,44200.0,21.4224,21.4224,21.4024,21.4224,44200.0
2007-06-21 14:10:00,32.0,32.02,31.97,32.02,43700.0,21.4224,21.4358,21.4024,21.4358,43700.0
2007-06-21 14:20:00,32.02,32.02,31.94,31.96,42100.0,21.4358,21.4358,21.3823,21.3957,42100.0
2007-06-21 14:30:00,31.95,31.99,31.93,31.93,139000.0,21.389,21.4158,21.3756,21.3756,139000.0
2007-06-21 14:40:00,31.93,31.97,31.91,31.91,66300.0,21.3756,21.4024,21.3622,21.3622,66300.0
2007-06-21 14:50:00,31.92,32.03,31.92,32.02,63000.0,21.3689,21.4425,21.3689,21.4358,63000.0
2007-06-21 15:00:00,32.03,32.08,32.01,32.06,72100.0,21.4425,21.476,21.4291,21.4626,72100.0
2007-06-21 15:10:00,32.06,32.14,32.02,32.12,155500.0,21.4626,21.5162,21.4358,21.5028,155500.0
2007-06-21 15:20:00,32.12,32.12,32.09,32.12,73300.0,21.5028,21.5028,21.4827,21.5028,73300.0
2007-06-21 15:30:00,32.12,32.16,32.11,32.13,115900.0,21.5028,21.5296,21.4961,21.5095,115900.0
2007-06-21 15:40:00,32.12,32.18,32.1,32.14,107700.0,21.5028,21.543,21.4894,21.5162,107700.0
2007-06-21 15:50:00,32.14,32.2,32.11,32.14,150900.0,21.5162,21.5563,21.4961,21.5162,150900.0
2007-06-22 09:30:00,32.06,32.06,31.8,31.97,59600.0,21.4626,21.4626,21.2886,21.4024,59600.0
2007-06-22 09:40:00,31.98,31.99,31.83,31.85,160100.0,21.4091,21.4158,21.3086,21.322,160100.0
2007-06-22 09:50:00,31.85,31.86,31.81,31.85,90200.0,21.322,21.3287,21.2953,21.322,90200.0
2007-06-22 10:00:00,31.84,31.85,31.76,31.84,69200.0,21.3153,21.322,21.2618,21.3153,69200.0
2007-06-22 10:10:00,31.84,31.85,31.8,31.84,40300.0,21.3153,21.322,21.2886,21.3153,40300.0
2007-06-22 10:20:00,31.84,31.85,31.82,31.84,25200.0,21.3153,21.322,21.3019,21.3153,25200.0
2007-06-22 10:30:00,31.84,31.87,31.75,31.86,56800.0,21.3153,21.3354,21.2551,21.3287,56800.0
2007-06-22 10:40:00,31.86,31.9,31.84,31.85,39700.0,21.3287,21.3555,21.3153,21.322,39700.0
2007-06-22 10:50:00,31.84,31.85,31.8,31.8,31700.0,21.3153,21.322,21.2886,21.2886,31700.0
2007-06-22 11:00:00,31.81,31.81,31.79,31.8,57400.0,21.2953,21.2953,21.2819,21.2886,57400.0
2007-06-22 11:10:00,31.8,31.84,31.74,31.74,53500.0,21.2886,21.3153,21.2484,21.2484,53500.0
2007-06-22 11:20:00,31.74,31.83,31.72,31.82,45600.0,21.2484,21.3086,21.235,21.3019,45600.0
2007-06-22 11:30:00,31.83,31.86,31.82,31.84,25500.0,21.3086,21.3287,21.3019,21.3153,25500.0
2007-06-22 11:40:00,31.84,31.85,31.76,31.79,52000.0,21.3153,21.322,21.2618,21.2819,52000.0
2007-06-22 11:50:00,31.78,31.85,31.76,31.85,22500.0,21.2752,21.322,21.2618,21.322,22500.0
2007-06-22 12:00:00,31.85,31.85,31.8,31.8,29500.0,21.322,21.322,21.2886,21.2886,29500.0
2007-06-22 12:10:00,31.81,31.81,31.75,31.75,48900.0,21.2953,21.2953,21.2551,21.2551,48900.0
2007-06-22 12:20:00,31.76,31.76,31.56,31.59,126600.0,21.2618,21.2618,21.1279,21.148,126600.0
2007-06-22 12:30:00,31.58,31.72,31.54,31.67,51500.0,21.1413,21.235,21.1145,21.2015,51500.0
2007-06-22 12:40:00,31.67,31.72,31.65,31.68,36400.0,21.2015,21.235,21.1881,21.2082,36400.0
2007-06-22 12:50:00,31.68,31.71,31.66,31.68,30200.0,21.2082,21.2283,21.1948,21.2082,30200.0
2007-06-22 13:00:00,31.68,31.69,31.62,31.64,85300.0,21.2082,21.2149,21.1681,21.1814,85300.0
2007-06-22 13:10:00,31.64,31.69,31.63,31.67,26200.0,21.1814,21.2149,21.1748,21.2015,26200.0
2007-06-22 13:20:00,31.68,31.78,31.68,31.75,44000.0,21.2082,21.2752,21.2082,21.2551,44000.0
2007-06-22 13:30:00,31.76,31.77,31.66,31.69,69500.0,21.2618,21.2685,21.1948,21.2149,69500.0
2007-06-22 13:40:00,31.69,31.72,31.65,31.66,23700.0,21.2149,21.235,21.1881,21.1948,23700.0
2007-06-22 13:50:00,31.67,31.67,31.62,31.64,50000.0,21.2015,21.2015,21.1681,21.1814,50000.0
2007-06-22 14:00:00,31.64,31.64,31.55,31.57,66400.0,21.1814,21.1814,21.1212,21.1346,66400.0
2007-06-22 14:10:00,31.57,31.62,31.56,31.6,29000.0,21.1346,21.1681,21.1279,21.1547,29000.0
2007-06-22 14:20:00,31.61,31.65,31.59,31.64,67500.0,21.1614,21.1881,21.148,21.1814,67500.0
2007-06-22 14:30:00,31.64,31.68,31.56,31.63,65900.0,21.1814,21.2082,21.1279,21.1748,65900.0
2007-06-22 14:40:00,31.63,31.66,31.58,31.59,43400.0,21.1748,21.1948,21.1413,21.148,43400.0
2007-06-22 14:50:00,31.58,31.64,31.54,31.56,54700.0,21.1413,21.1814,21.1145,21.1279,54700.0
2007-06-22 15:00:00,31.56,31.58,31.5,31.52,56300.0,21.1279,21.1413,21.0877,21.1011,56300.0
2007-06-22 15:10:00,31.52,31.56,31.5,31.52,64400.0,21.1011,21.1279,21.0877,21.1011,64400.0
2007-06-22 15:20:00,31.51,31.55,31.5,31.5,109000.0,21.0944,21.1212,21.0877,21.0877,109000.0
2007-06-22 15:30:00,31.5,31.52,31.45,31.5,113400.0,21.0877,21.1011,21.0543,21.0877,113400.0
2007-06-22 15:40:00,31.5,31.53,31.41,31.53,143600.0,21.0877,21.1078,21.0275,21.1078,143600.0
2007-06-22 15:50:00,31.53,31.55,31.48,31.52,118000.0,21.1078,21.1212,21.0743,21.1011,118000.0
2007-06-25 09:30:00,31.3,31.48,30.76,31.42,98000.0,20.9538,21.0743,20.5923,21.0342,98000.0
2007-06-25 09:40:00,31.41,31.44,31.25,31.27,81100.0,21.0275,21.0476,20.9204,20.9337,81100.0
2007-06-25 09:50:00,31.27,31.44,31.25,31.39,74800.0,20.9337,21.0476,20.9204,21.0141,74800.0
2007-06-25 10:00:00,31.39,31.46,31.39,31.44,45300.0,21.0141,21.0609,21.0141,21.0476,45300.0
2007-06-25 10:10:00,31.44,31.6,31.43,31.58,116100.0,21.0476,21.1547,21.0409,21.1413,116100.0
2007-06-25 10:20:00,31.58,31.63,31.56,31.58,40500.0,21.1413,21.1748,21.1279,21.1413,40500.0
2007-06-25 10:30:00,31.59,31.66,31.54,31.57,44600.0,21.148,21.1948,21.1145,21.1346,44600.0
2007-06-25 10:40:00,31.56,31.64,31.55,31.61,33200.0,21.1279,21.1814,21.1212,21.1614,33200.0
2007-06-25 10:50:00,31.62,31.66,31.55,31.58,107000.0,21.1681,21.1948,21.1212,21.1413,107000.0
2007-06-25 11:00:00,31.57,31.64,31.5,31.51,96000.0,21.1346,21.1814,21.0877,21.0944,96000.0
2007-06-25 11:10:00,31.52,31.59,31.51,31.56,33600.0,21.1011,21.148,21.0944,21.1279,33600.0
2007-06-25 11:20:00,31.55,31.57,31.47,31.49,92300.0,21.1212,21.1346,21.0676,21.081,92300.0
2007-06-25 11:30:00,31.5,31.51,31.44,31.44,48500.0,21.0877,21.0944,21.0476,21.0476,48500.0
2007-06-25 11:40:00,31.45,31.45,31.35,31.42,61400.0,21.0543,21.0543,20.9873,21.0342,61400.0
2007-06-25 11:50:00,31.42,31.49,31.42,31.49,24000.0,21.0342,21.081,21.0342,21.081,24000.0
2007-06-25 12:00:00,31.48,31.6,31.48,31.59,30800.0,21.0743,21.1547,21.0743,21.148,30800.0
2007-06-25 12:10:00,31.58,31.59,31.53,31.55,29100.0,21.1413,21.148,21.1078,21.1212,29100.0
2007-06-25 12:20:00,31.55,31.55,31.45,31.45,48200.0,21.1212,21.1212,21.0543,21.0543,48200.0
2007-06-25 12:30:00,31.46,31.5,31.44,31.5,29500.0,21.0609,21.0877,21.0476,21.0877,29500.0
2007-06-25 12:40:00,31.5,31.53,31.49,31.51,29900.0,21.0877,21.1078,21.081,21.0944,29900.0
2007-06-25 12:50:00,31.51,31.52,31.45,31.46,30600.0,21.0944,21.1011,21.0543,21.0609,30600.0
2007-06-25 13:00:00,31.45,31.47,31.42,31.44,35800.0,21.0543,21.0676,21.0342,21.0476,35800.0
2007-06-25 13:10:00,31.44,31.44,31.39,31.41,26000.0,21.0476,21.0476,21.0141,21.0275,26000.0
2007-06-25 13:20:00,31.41,31.47,31.41,31.44,37100.0,21.0275,21.0676,21.0275,21.0476,37100.0
2007-06-25 13:30:00,31.44,31.52,31.44,31.51,26400.0,21.0476,21.1011,21.0476,21.0944,26400.0
2007-06-25 13:40:00,31.51,31.51,31.45,31.5,48600.0,21.0944,21.0944,21.0543,21.0877,48600.0
2007-06-25 13:50:00,31.5,31.51,31.43,31.43,33600.0,21.0877,21.0944,21.0409,21.0409,33600.0
2007-06-25 14:00:00,31.43,31.49,31.4,31.4,42900.0,21.0409,21.081,21.0208,21.0208,42900.0
2007-06-25 14:10:00,31.41,31.41,31.25,31.3,66700.0,21.0275,21.0275,20.9204,20.9538,66700.0
2007-06-25 14:20:00,31.3,31.37,31.3,31.3,49400.0,20.9538,21.0007,20.9538,20.9538,49400.0
2007-06-25 14:30:00,31.3,31.3,31.15,31.24,182600.0,20.9538,20.9538,20.8534,20.9137,182600.0
2007-06-25 14:40:00,31.24,31.26,31.16,31.17,71000.0,20.9137,20.9271,20.8601,20.8668,71000.0
2007-06-25 14:50:00,31.15,31.24,31.14,31.16,64000.0,20.8534,20.9137,20.8467,20.8601,64000.0
2007-06-25 15:00:00,31.15,31.19,31.09,31.12,110700.0,20.8534,20.8802,20.8132,20.8333,110700.0
2007-06-25 15:10:00,31.12,31.17,31.08,31.11,75500.0,20.8333,20.8668,20.8066,20.8266,75500.0
2007-06-25 15:20:00,31.11,31.25,31.11,31.19,100500.0,20.8266,20.9204,20.8266,20.8802,100500.0
2007-06-25 15:30:00,31.2,31.35,31.2,31.31,399500.0,20.8869,20.9873,20.8869,20.9605,399500.0
2007-06-25 15:40:00,31.32,31.32,31.2,31.2,83900.0,20.9672,20.9672,20.8869,20.8869,83900.0
2007-06-25 15:50:00,31.19,31.25,31.19,31.22,92500.0,20.8802,20.9204,20.8802,20.9003,92500.0
2007-06-26 09:30:00,31.26,31.45,31.18,31.26,128300.0,20.9271,21.0543,20.8735,20.9271,128300.0
2007-06-26 09:40:00,31.26,31.27,31.16,31.17,59600.0,20.9271,20.9337,20.8601,20.8668,59600.0
2007-06-26 09:50:00,31.19,31.2,31.15,31.15,53900.0,20.8802,20.8869,20.8534,20.8534,53900.0
2007-06-26 10:00:00,31.17,31.28,31.15,31.18,86200.0,20.8668,20.9404,20.8534,20.8735,86200.0
2007-06-26 10:10:00,31.17,31.19,31.15,31.18,48700.0,20.8668,20.8802,20.8534,20.8735,48700.0
2007-06-26 10:20:00,31.17,31.17,31.1,31.11,71100.0,20.8668,20.8668,20.8199,20.8266,71100.0
2007-06-26 10:30:00,31.11,31.19,31.09,31.19,48700.0,20.8266,20.8802,20.8132,20.8802,48700.0
2007-06-26 10:40:00,31.19,31.2,31.09,31.11,52900.0,20.8802,20.8869,20.8132,20.8266,52900.0
2007-06-26 10:50:00,31.11,31.12,31.03,31.06,64900.0,20.8266,20.8333,20.7731,20.7932,64900.0
2007-06-26 11:00:00,31.05,31.16,31.05,31.11,36300.0,20.7865,20.8601,20.7865,20.8266,36300.0
2007-06-26 11:10:00,31.11,31.2,31.1,31.16,38700.0,20.8266,20.8869,20.8199,20.8601,38700.0
2007-06-26 11:20:00,31.17,31.17,31.13,31.15,44000.0,20.8668,20.8668,20.84,20.8534,44000.0
2007-06-26 11:30:00,31.15,31.25,31.14,31.21,45600.0,20.8534,20.9204,20.8467,20.8936,45600.0
2007-06-26 11:40:00,31.21,31.3,31.21,31.3,40900.0,20.8936,20.9538,20.8936,20.9538,40900.0
2007-06-26 11:50:00,31.29,31.31,31.26,31.28,42900.0,20.9471,20.9605,20.9271,20.9404,42900.0
2007-06-26 12:00:00,31.28,31.29,31.25,31.26,50000.0,20.9404,20.9471,20.9204,20.9271,50000.0
2007-06-26 12:10:00,31.26,31.27,31.24,31.26,20600.0,20.9271,20.9337,20.9137,20.9271,20600.0
2007-06-26 12:20:00,31.26,31.27,31.23,31.25,20800.0,20.9271,20.9337,20.907,20.9204,20800.0
2007-06-26 12:30:00,31.24,31.25,31.11,31.13,35100.0,20.9137,20.9204,20.8266,20.84,35100.0
2007-06-26 12:40:00,31.13,31.17,31.12,31.17,26400.0,20.84,20.8668,20.8333,20.8668,26400.0
2007-06-26 12:50:00,31.17,31.17,31.1,31.12,43200.0,20.8668,20.8668,20.8199,20.8333,43200.0
2007-06-26 13:00:00,31.12,31.14,31.08,31.1,36000.0,20.8333,20.8467,20.8066,20.8199,36000.0
2007-06-26 13:10:00,31.11,31.16,31.09,31.11,60600.0,20.8266,20.8601,20.8132,20.8266,60600.0
2007-06-26 13:20:00,31.1,31.11,31.06,31.1,32200.0,20.8199,20.8266,20.7932,20.8199,32200.0
2007-06-26 13:30:00,31.1,31.12,31.05,31.05,28700.0,20.8199,20.8333,20.7865,20.7865,28700.0
2007-06-26 13:40:00,31.05,31.13,31.05,31.08,57200.0,20.7865,20.84,20.7865,20.8066,57200.0
2007-06-26 13:50:00,31.08,31.09,31.05,31.08,18800.0,20.8066,20.8132,20.7865,20.8066,18800.0
2007-06-26 14:00:00,31.08,31.17,31.08,31.11,42300.0,20.8066,20.8668,20.8066,20.8266,42300.0
2007-06-26 14:10:00,31.12,31.13,31.05,31.09,69200.0,20.8333,20.84,20.7865,20.8132,69200.0
2007-06-26 14:20:00,31.09,31.09,31.01,31.04,44700.0,20.8132,20.8132,20.7597,20.7798,44700.0
2007-06-26 14:30:00,31.03,31.07,31.0,31.0,80100.0,20.7731,20.7999,20.753,20.753,80100.0
2007-06-26 14:40:00,31.01,31.05,30.96,31.05,125100.0,20.7597,20.7865,20.7262,20.7865,125100.0
2007-06-26 14:50:00,31.04,31.08,30.98,30.99,65900.0,20.7798,20.8066,20.7396,20.7463,65900.0
2007-06-26 15:00:00,30.99,31.02,30.9,30.93,146000.0,20.7463,20.7664,20.6861,20.7061,146000.0
2007-06-26 15:10:00,30.92,31.02,30.9,30.99,81100.0,20.6994,20.7664,20.6861,20.7463,81100.0
2007-06-26 15:20:00,30.99,31.06,30.97,31.04,80600.0,20.7463,20.7932,20.7329,20.7798,80600.0
2007-06-26 15:30:00,31.04,31.08,31.02,31.02,78700.0,20.7798,20.8066,20.7664,20.7664,78700.0
2007-06-26 15:40:00,31.02,31.03,30.99,31.0,79900.0,20.7664,20.7731,20.7463,20.753,79900.0
2007-06-26 15:50:00,31.0,31.04,30.99,30.99,106900.0,20.753,20.7798,20.7463,20.7463,106900.0
2007-06-27 09:30:00,30.85,30.85,30.6,30.69,116900.0,20.6526,20.6526,20.4852,20.5455,116900.0
2007-06-27 09:40:00,30.69,30.71,30.45,30.48,274600.0,20.5455,20.5589,20.3848,20.4049,274600.0
2007-06-27 09:50:00,30.47,30.59,30.39,30.43,167100.0,20.3982,20.4785,20.3446,20.3714,167100.0
2007-06-27 10:00:00,30.44,30.45,30.23,30.34,272500.0,20.3781,20.3848,20.2375,20.3112,272500.0
2007-06-27 10:10:00,30.34,30.35,30.24,30.28,196700.0,20.3112,20.3179,20.2442,20.271,196700.0
2007-06-27 10:20:00,30.28,30.46,30.26,30.42,208900.0,20.271,20.3915,20.2576,20.3647,208900.0
2007-06-27 10:30:00,30.41,30.54,30.41,30.54,144100.0,20.358,20.445,20.358,20.445,144100.0
2007-06-27 10:40:00,30.54,30.55,30.46,30.46,73800.0,20.445,20.4517,20.3915,20.3915,73800.0
2007-06-27 10:50:00,30.47,30.47,30.36,30.4,125100.0,20.3982,20.3982,20.3245,20.3513,125100.0
2007-06-27 11:00:00,30.4,30.42,30.24,30.29,228100.0,20.3513,20.3647,20.2442,20.2777,228100.0
2007-06-27 11:10:00,30.28,30.4,30.24,30.35,187200.0,20.271,20.3513,20.2442,20.3179,187200.0
2007-06-27 11:20:00,30.34,30.39,30.34,30.38,40500.0,20.3112,20.3446,20.3112,20.3379,40500.0
2007-06-27 11:30:00,30.37,30.4,30.36,30.4,39200.0,20.3312,20.3513,20.3245,20.3513,39200.0
2007-06-27 11:40:00,30.4,30.4,30.36,30.4,104100.0,20.3513,20.3513,20.3245,20.3513,104100.0
2007-06-27 11:50:00,30.4,30.43,30.39,30.41,120200.0,20.3513,20.3714,20.3446,20.358,120200.0
2007-06-27 12:00:00,30.41,30.56,30.4,30.53,139900.0,20.358,20.4584,20.3513,20.4384,139900.0
2007-06-27 12:10:00,30.52,30.53,30.42,30.43,43800.0,20.4317,20.4384,20.3647,20.3714,43800.0
2007-06-27 12:20:00,30.43,30.49,30.43,30.48,22400.0,20.3714,20.4116,20.3714,20.4049,22400.0
2007-06-27 12:30:00,30.47,30.62,30.47,30.61,80800.0,20.3982,20.4986,20.3982,20.4919,80800.0
2007-06-27 12:40:00,30.61,30.61,30.54,30.58,38800.0,20.4919,20.4919,20.445,20.4718,38800.0
2007-06-27 12:50:00,30.58,30.59,30.56,30.58,20300.0,20.4718,20.4785,20.4584,20.4718,20300.0
2007-06-27 13:00:00,30.58,30.58,30.52,30.54,45800.0,20.4718,20.4718,20.4317,20.445,45800.0
2007-06-27 13:10:00,30.55,30.55,30.46,30.52,34100.0,20.4517,20.4517,20.3915,20.4317,34100.0
2007-06-27 13:20:00,30.52,30.56,30.52,30.53,26100.0,20.4317,20.4584,20.4317,20.4384,26100.0
2007-06-27 13:30:00,30.52,30.54,30.45,30.52,38300.0,20.4317,20.445,20.3848,20.4317,38300.0
2007-06-27 13:40:00,30.51,30.56,30.5,30.54,31400.0,20.425,20.4584,20.4183,20.445,31400.0
2007-06-27 13:50:00,30.54,30.57,30.53,30.55,34100.0,20.445,20.4651,20.4384,20.4517,34100.0
2007-06-27 14:00:00,30.56,30.59,30.52,30.57,47400.0,20.4584,20.4785,20.4317,20.4651,47400.0
2007-06-27 14:10:00,30.56,30.61,30.52,30.52,71700.0,20.4584,20.4919,20.4317,20.4317,71700.0
2007-06-27 14:20:00,30.53,30.63,30.52,30.6,81800.0,20.4384,20.5053,20.4317,20.4852,81800.0
2007-06-27 14:30:00,30.59,30.61,30.55,30.6,64000.0,20.4785,20.4919,20.4517,20.4852,64000.0
2007-06-27 14:40:00,30.6,30.66,30.57,30.61,95700.0,20.4852,20.5254,20.4651,20.4919,95700.0
2007-06-27 14:50:00,30.62,30.62,30.54,30.58,53300.0,20.4986,20.4986,20.445,20.4718,53300.0
2007-06-27 15:00:00,30.58,30.66,30.57,30.59,91000.0,20.4718,20.5254,20.4651,20.4785,91000.0
2007-06-27 15:10:00,30.59,30.64,30.59,30.62,69900.0,20.4785,20.512,20.4785,20.4986,69900.0
2007-06-27 15:20:00,30.63,30.63,30.55,30.59,147100.0,20.5053,20.5053,20.4517,20.4785,147100.0
2007-06-27 15:30:00,30.6,30.64,30.59,30.63,120300.0,20.4852,20.512,20.4785,20.5053,120300.0
2007-06-27 15:40:00,30.63,30.66,30.6,30.66,167300.0,20.5053,20.5254,20.4852,20.5254,167300.0
2007-06-27 15:50:00,30.66,30.69,30.63,30.66,106000.0,20.5254,20.5455,20.5053,20.5254,106000.0
2007-06-28 09:30:00,30.54,30.54,30.38,30.49,51600.0,20.445,20.445,20.3379,20.4116,51600.0
2007-06-28 09:40:00,30.5,30.54,30.45,30.5,73600.0,20.4183,20.445,20.3848,20.4183,73600.0
2007-06-28 09:50:00,30.5,30.59,30.5,30.57,39500.0,20.4183,20.4785,20.4183,20.4651,39500.0
2007-06-28 10:00:00,30.59,30.7,30.57,30.69,67400.0,20.4785,20.5522,20.4651,20.5455,67400.0
2007-06-28 10:10:00,30.69,30.71,30.68,30.69,42700.0,20.5455,20.5589,20.5388,20.5455,42700.0
2007-06-28 10:20:00,30.71,30.72,30.62,30.71,57300.0,20.5589,20.5656,20.4986,20.5589,57300.0
2007-06-28 10:30:00,30.71,30.72,30.69,30.71,49700.0,20.5589,20.5656,20.5455,20.5589,49700.0
2007-06-28 10:40:00,30.71,30.78,30.7,30.77,66100.0,20.5589,20.6057,20.5522,20.599,66100.0
2007-06-28 10:50:00,30.78,30.8,30.74,30.75,24300.0,20.6057,20.6191,20.5789,20.5856,24300.0
2007-06-28 11:00:00,30.74,30.75,30.7,30.71,20700.0,20.5789,20.5856,20.5522,20.5589,20700.0
2007-06-28 11:10:00,30.72,30.8,30.71,30.77,46900.0,20.5656,20.6191,20.5589,20.599,46900.0
2007-06-28 11:20:00,30.77,30.8,30.76,30.79,31700.0,20.599,20.6191,20.5923,20.6124,31700.0
2007-06-28 11:30:00,30.79,30.79,30.77,30.78,17800.0,20.6124,20.6124,20.599,20.6057,17800.0
2007-06-28 11:40:00,30.78,30.8,30.78,30.8,11800.0,20.6057,20.6191,20.6057,20.6191,11800.0
2007-06-28 11:50:00,30.8,30.86,30.79,30.85,65100.0,20.6191,20.6593,20.6124,20.6526,65100.0
2007-06-28 12:00:00,30.86,30.87,30.83,30.85,20100.0,20.6593,20.666,20.6392,20.6526,20100.0
2007-06-28 12:10:00,30.85,30.86,30.83,30.85,17700.0,20.6526,20.6593,20.6392,20.6526,17700.0
2007-06-28 12:20:00,30.84,30.85,30.83,30.85,18600.0,20.6459,20.6526,20.6392,20.6526,18600.0
2007-06-28 12:30:00,30.84,30.86,30.84,30.85,23300.0,20.6459,20.6593,20.6459,20.6526,23300.0
2007-06-28 12:40:00,30.85,30.85,30.84,30.84,6500.0,20.6526,20.6526,20.6459,20.6459,6500.0
2007-06-28 12:50:00,30.84,30.85,30.84,30.84,8500.0,20.6459,20.6526,20.6459,20.6459,8500.0
2007-06-28 13:00:00,30.84,30.85,30.84,30.84,11300.0,20.6459,20.6526,20.6459,20.6459,11300.0
2007-06-28 13:10:00,30.84,30.85,30.83,30.83,26600.0,20.6459,20.6526,20.6392,20.6392,26600.0
2007-06-28 13:20:00,30.83,30.85,30.83,30.85,24300.0,20.6392,20.6526,20.6392,20.6526,24300.0
2007-06-28 13:30:00,30.85,30.89,30.84,30.89,50100.0,20.6526,20.6794,20.6459,20.6794,50100.0
2007-06-28 13:40:00,30.89,30.93,30.87,30.92,24800.0,20.6794,20.7061,20.666,20.6994,24800.0
2007-06-28 13:50:00,30.92,30.97,30.91,30.93,46300.0,20.6994,20.7329,20.6927,20.7061,46300.0
2007-06-28 14:00:00,30.93,30.93,30.89,30.91,36100.0,20.7061,20.7061,20.6794,20.6927,36100.0
2007-06-28 14:10:00,30.9,31.0,30.75,30.9,101700.0,20.6861,20.753,20.5856,20.6861,101700.0
2007-06-28 14:20:00,30.9,30.97,30.87,30.87,36200.0,20.6861,20.7329,20.666,20.666,36200.0
2007-06-28 14:30:00,30.86,30.88,30.72,30.77,69800.0,20.6593,20.6727,20.5656,20.599,69800.0
2007-06-28 14:40:00,30.79,30.97,30.79,30.92,70800.0,20.6124,20.7329,20.6124,20.6994,70800.0
2007-06-28 14:50:00,30.92,30.92,30.85,30.87,55800.0,20.6994,20.6994,20.6526,20.666,55800.0
2007-06-28 15:00:00,30.87,30.88,30.77,30.86,50300.0,20.666,20.6727,20.599,20.6593,50300.0
2007-06-28 15:10:00,30.85,30.91,30.84,30.88,34400.0,20.6526,20.6927,20.6459,20.6727,34400.0
2007-06-28 15:20:00,30.88,30.94,30.88,30.93,43800.0,20.6727,20.7128,20.6727,20.7061,43800.0
2007-06-28 15:30:00,30.92,30.99,30.92,30.93,76700.0,20.6994,20.7463,20.6994,20.7061,76700.0
2007-06-28 15:40:00,30.93,30.93,30.8,30.81,84000.0,20.7061,20.7061,20.6191,20.6258,84000.0
2007-06-28 15:50:00,30.8,30.85,30.79,30.79,114300.0,20.6191,20.6526,20.6124,20.6124,114300.0
2007-06-29 09:30:00,30.37,31.0,30.37,30.96,44400.0,20.3312,20.753,20.3312,20.7262,44400.0
2007-06-29 09:40:00,30.96,30.99,30.88,30.9,76500.0,20.7262,20.7463,20.6727,20.6861,76500.0
2007-06-29 09:50:00,30.89,30.99,30.82,30.95,61800.0,20.6794,20.7463,20.6325,20.7195,61800.0
2007-06-29 10:00:00,30.95,31.0,30.92,30.95,55900.0,20.7195,20.753,20.6994,20.7195,55900.0
2007-06-29 10:10:00,30.96,30.97,30.87,30.88,40300.0,20.7262,20.7329,20.666,20.6727,40300.0
2007-06-29 10:20:00,30.88,30.89,30.82,30.85,46100.0,20.6727,20.6794,20.6325,20.6526,46100.0
2007-06-29 10:30:00,30.84,30.87,30.83,30.84,20300.0,20.6459,20.666,20.6392,20.6459,20300.0
2007-06-29 10:40:00,30.85,30.86,30.84,30.85,27600.0,20.6526,20.6593,20.6459,20.6526,27600.0
2007-06-29 10:50:00,30.84,30.85,30.82,30.85,98400.0,20.6459,20.6526,20.6325,20.6526,98400.0
2007-06-29 11:00:00,30.85,30.89,30.84,30.89,88500.0,20.6526,20.6794,20.6459,20.6794,88500.0
2007-06-29 11:10:00,30.89,30.9,30.88,30.88,25400.0,20.6794,20.6861,20.6727,20.6727,25400.0
2007-06-29 11:20:00,30.88,30.9,30.88,30.88,29500.0,20.6727,20.6861,20.6727,20.6727,29500.0
2007-06-29 11:30:00,30.88,30.89,30.87,30.89,26700.0,20.6727,20.6794,20.666,20.6794,26700.0
2007-06-29 11:40:00,30.89,30.9,30.87,30.88,36200.0,20.6794,20.6861,20.666,20.6727,36200.0
2007-06-29 11:50:00,30.89,30.91,30.87,30.89,32500.0,20.6794,20.6927,20.666,20.6794,32500.0
2007-06-29 12:00:00,30.89,30.9,30.87,30.88,42000.0,20.6794,20.6861,20.666,20.6727,42000.0
2007-06-29 12:10:00,30.88,30.89,30.87,30.88,66000.0,20.6727,20.6794,20.666,20.6727,66000.0
2007-06-29 12:20:00,30.88,30.9,30.87,30.88,73100.0,20.6727,20.6861,20.666,20.6727,73100.0
2007-06-29 12:30:00,30.88,30.9,30.82,30.84,95000.0,20.6727,20.6861,20.6325,20.6459,95000.0
2007-06-29 12:40:00,30.84,30.89,30.84,30.88,63400.0,20.6459,20.6794,20.6459,20.6727,63400.0
2007-06-29 12:50:00,30.89,30.89,30.87,30.89,36300.0,20.6794,20.6794,20.666,20.6794,36300.0
2007-06-29 13:00:00,30.88,30.89,30.87,30.87,96700.0,20.6727,20.6794,20.666,20.666,96700.0
2007-06-29 13:10:00,30.87,30.94,30.85,30.9,182100.0,20.666,20.7128,20.6526,20.6861,182100.0
2007-06-29 13:20:00,30.9,30.95,30.9,30.94,130500.0,20.6861,20.7195,20.6861,20.7128,130500.0
2007-06-29 13:30:00,30.93,30.95,30.9,30.95,76200.0,20.7061,20.7195,20.6861,20.7195,76200.0
2007-06-29 13:40:00,30.94,31.0,30.93,31.0,36800.0,20.7128,20.753,20.7061,20.753,36800.0
2007-06-29 13:50:00,31.0,31.0,30.97,30.98,37300.0,20.753,20.753,20.7329,20.7396,37300.0
2007-06-29 14:00:00,30.97,30.98,30.81,30.86,79700.0,20.7329,20.7396,20.6258,20.6593,79700.0
2007-06-29 14:10:00,30.86,30.91,30.82,30.88,69900.0,20.6593,20.6927,20.6325,20.6727,69900.0
2007-06-29 14:20:00,30.87,30.89,30.85,30.89,55300.0,20.666,20.6794,20.6526,20.6794,55300.0
2007-06-29 14:30:00,30.88,30.95,30.86,30.94,46600.0,20.6727,20.7195,20.6593,20.7128,46600.0
2007-06-29 14:40:00,30.93,30.95,30.89,30.89,43400.0,20.7061,20.7195,20.6794,20.6794,43400.0
2007-06-29 14:50:00,30.89,30.89,30.87,30.87,16000.0,20.6794,20.6794,20.666,20.666,16000.0
2007-06-29 15:00:00,30.88,30.91,30.75,30.8,128400.0,20.6727,20.6927,20.5856,20.6191,128400.0
2007-06-29 15:10:00,30.8,30.8,30.66,30.79,239000.0,20.6191,20.6191,20.5254,20.6124,239000.0
2007-06-29 15:20:00,30.79,30.81,30.77,30.79,134200.0,20.6124,20.6258,20.599,20.6124,134200.0
2007-06-29 15:30:00,30.79,30.82,30.78,30.81,110200.0,20.6124,20.6325,20.6057,20.6258,110200.0
2007-06-29 15:40:00,30.81,30.95,30.79,30.88,234200.0,20.6258,20.7195,20.6124,20.6727,234200.0
2007-06-29 15:50:00,30.88,30.92,30.84,30.87,132400.0,20.6727,20.6994,20.6459,20.666,132400.0
2007-07-03 09:30:00,30.9,31.05,30.89,31.04,95700.0,20.8114,20.9124,20.8047,20.9057,95700.0
2007-07-03 09:40:00,31.03,31.25,31.03,31.07,66700.0,20.899,21.0472,20.899,20.9259,66700.0
2007-07-03 09:50:00,31.08,31.13,31.0,31.07,84100.0,20.9327,20.9663,20.8788,20.9259,84100.0
2007-07-03 10:00:00,31.07,31.13,31.0,31.11,46000.0,20.9259,20.9663,20.8788,20.9529,46000.0
2007-07-03 10:10:00,31.12,31.21,31.12,31.21,71600.0,20.9596,21.0202,20.9596,21.0202,71600.0
2007-07-03 10:20:00,31.21,31.3,31.2,31.26,72600.0,21.0202,21.0808,21.0135,21.0539,72600.0
2007-07-03 10:30:00,31.26,31.3,31.21,31.23,47500.0,21.0539,21.0808,21.0202,21.0337,47500.0
2007-07-03 10:40:00,31.23,31.28,31.22,31.25,28700.0,21.0337,21.0674,21.0269,21.0472,28700.0
2007-07-03 10:50:00,31.24,31.25,31.24,31.25,11600.0,21.0404,21.0472,21.0404,21.0472,11600.0
2007-07-03 11:00:00,31.24,31.25,31.17,31.19,55400.0,21.0404,21.0472,20.9933,21.0067,55400.0
2007-07-03 11:10:00,31.17,31.21,31.14,31.21,80600.0,20.9933,21.0202,20.9731,21.0202,80600.0
2007-07-03 11:20:00,31.2,31.23,31.12,31.12,59500.0,21.0135,21.0337,20.9596,20.9596,59500.0
2007-07-03 11:30:00,31.13,31.17,31.1,31.15,82400.0,20.9663,20.9933,20.9461,20.9798,82400.0
2007-07-03 11:40:00,31.15,31.22,31.15,31.2,41100.0,20.9798,21.0269,20.9798,21.0135,41100.0
2007-07-03 11:50:00,31.2,31.25,31.19,31.25,30100.0,21.0135,21.0472,21.0067,21.0472,30100.0
2007-07-03 12:00:00,31.25,31.25,31.2,31.24,86600.0,21.0472,21.0472,21.0135,21.0404,86600.0
2007-07-03 12:10:00,31.25,31.26,31.24,31.26,30600.0,21.0472,21.0539,21.0404,21.0539,30600.0
2007-07-03 12:20:00,31.25,31.32,31.25,31.32,58100.0,21.0472,21.0943,21.0472,21.0943,58100.0
2007-07-03 12:30:00,31.31,31.33,31.3,31.32,53600.0,21.0876,21.101,21.0808,21.0943,53600.0
2007-07-03 12:40:00,31.32,31.32,31.27,31.29,71300.0,21.0943,21.0943,21.0606,21.0741,71300.0
2007-07-03 12:50:00,31.3,31.38,31.29,31.38,115700.0,21.0808,21.1347,21.0741,21.1347,115700.0
2007-07-05 09:30:00,31.35,31.47,31.19,31.31,113300.0,21.1145,21.1953,21.0067,21.0876,113300.0
2007-07-05 09:40:00,31.31,31.33,31.18,31.31,56700.0,21.0876,21.101,21.0,21.0876,56700.0
2007-07-05 09:50:00,31.31,31.41,31.31,31.35,50000.0,21.0876,21.1549,21.0876,21.1145,50000.0
2007-07-05 10:00:00,31.34,31.44,31.34,31.44,63200.0,21.1078,21.1751,21.1078,21.1751,63200.0
2007-07-05 10:10:00,31.44,31.47,31.2,31.25,158400.0,21.1751,21.1953,21.0135,21.0472,158400.0
2007-07-05 10:20:00,31.26,31.34,31.25,31.34,38100.0,21.0539,21.1078,21.0472,21.1078,38100.0
2007-07-05 10:30:00,31.35,31.42,31.35,31.42,58900.0,21.1145,21.1616,21.1145,21.1616,58900.0
2007-07-05 10:40:00,31.42,31.54,31.4,31.5,139900.0,21.1616,21.2425,21.1482,21.2155,139900.0
2007-07-05 10:50:00,31.49,31.5,31.38,31.39,81200.0,21.2088,21.2155,21.1347,21.1414,81200.0
2007-07-05 11:00:00,31.39,31.39,31.23,31.24,98500.0,21.1414,21.1414,21.0337,21.0404,98500.0
2007-07-05 11:10:00,31.24,31.31,31.23,31.31,46600.0,21.0404,21.0876,21.0337,21.0876,46600.0
2007-07-05 11:20:00,31.31,31.34,31.31,31.33,27200.0,21.0876,21.1078,21.0876,21.101,27200.0
2007-07-05 11:30:00,31.33,31.4,31.33,31.39,37100.0,21.101,21.1482,21.101,21.1414,37100.0
2007-07-05 11:40:00,31.39,31.41,31.36,31.41,120700.0,21.1414,21.1549,21.1212,21.1549,120700.0
2007-07-05 11:50:00,31.4,31.4,31.33,31.39,44200.0,21.1482,21.1482,21.101,21.1414,44200.0
2007-07-05 12:00:00,31.4,31.45,31.39,31.4,67400.0,21.1482,21.1819,21.1414,21.1482,67400.0
2007-07-05 12:10:00,31.4,31.4,31.33,31.37,42100.0,21.1482,21.1482,21.101,21.128,42100.0
2007-07-05 12:20:00,31.37,31.39,31.3,31.3,46900.0,21.128,21.1414,21.0808,21.0808,46900.0
2007-07-05 12:30:00,31.3,31.32,31.25,31.26,46000.0,21.0808,21.0943,21.0472,21.0539,46000.0
2007-07-05 12:40:00,31.27,31.32,31.26,31.28,42200.0,21.0606,21.0943,21.0539,21.0674,42200.0
2007-07-05 12:50:00,31.29,31.35,31.28,31.35,36900.0,21.0741,21.1145,21.0674,21.1145,36900.0
2007-07-05 13:00:00,31.34,31.36,31.32,31.36,28500.0,21.1078,21.1212,21.0943,21.1212,28500.0
2007-07-05 13:10:00,31.35,31.36,31.32,31.36,43000.0,21.1145,21.1212,21.0943,21.1212,43000.0
2007-07-05 13:20:00,31.35,31.37,31.33,31.36,51900.0,21.1145,21.128,21.101,21.1212,51900.0
2007-07-05 13:30:00,31.36,31.39,31.35,31.35,49800.0,21.1212,21.1414,21.1145,21.1145,49800.0
2007-07-05 13:40:00,31.36,31.4,31.36,31.39,23900.0,21.1212,21.1482,21.1212,21.1414,23900.0
2007-07-05 13:50:00,31.4,31.45,31.38,31.38,73400.0,21.1482,21.1819,21.1347,21.1347,73400.0
2007-07-05 14:00:00,31.38,31.43,31.36,31.43,45900.0,21.1347,21.1684,21.1212,21.1684,45900.0
2007-07-05 14:10:00,31.43,31.49,31.39,31.39,92000.0,21.1684,21.2088,21.1414,21.1414,92000.0
2007-07-05 14:20:00,31.4,31.41,31.39,31.4,32800.0,21.1482,21.1549,21.1414,21.1482,32800.0
2007-07-05 14:30:00,31.4,31.43,31.37,31.38,53100.0,21.1482,21.1684,21.128,21.1347,53100.0
2007-07-05 14:40:00,31.39,31.39,31.36,31.38,36900.0,21.1414,21.1414,21.1212,21.1347,36900.0
2007-07-05 14:50:00,31.37,31.37,31.33,31.33,38500.0,21.128,21.128,21.101,21.101,38500.0
2007-07-05 15:00:00,31.34,31.37,31.33,31.37,41600.0,21.1078,21.128,21.101,21.128,41600.0
2007-07-05 15:10:00,31.37,31.38,31.36,31.37,37800.0,21.128,21.1347,21.1212,21.128,37800.0
2007-07-05 15:20:00,31.38,31.41,31.37,31.39,82600.0,21.1347,21.1549,21.128,21.1414,82600.0
2007-07-05 15:30:00,31.39,31.4,31.36,31.39,76000.0,21.1414,21.1482,21.1212,21.1414,76000.0
2007-07-05 15:40:00,31.39,31.41,31.38,31.4,96900.0,21.1414,21.1549,21.1347,21.1482,96900.0
2007-07-05 15:50:00,31.4,31.4,31.31,31.36,100400.0,21.1482,21.1482,21.0876,21.1212,100400.0
2007-07-06 09:30:00,31.15,31.17,31.03,31.11,73800.0,20.9798,20.9933,20.899,20.9529,73800.0
2007-07-06 09:40:00,31.11,31.18,31.07,31.18,86700.0,20.9529,21.0,20.9259,21.0,86700.0
2007-07-06 09:50:00,31.18,31.29,31.17,31.26,66000.0,21.0,21.0741,20.9933,21.0539,66000.0
2007-07-06 10:00:00,31.26,31.45,31.24,31.45,101900.0,21.0539,21.1819,21.0404,21.1819,101900.0
2007-07-06 10:10:00,31.44,31.5,31.4,31.42,94700.0,21.1751,21.2155,21.1482,21.1616,94700.0
2007-07-06 10:20:00,31.42,31.45,31.35,31.39,37900.0,21.1616,21.1819,21.1145,21.1414,37900.0
2007-07-06 10:30:00,31.39,31.4,31.3,31.33,61600.0,21.1414,21.1482,21.0808,21.101,61600.0
2007-07-06 10:40:00,31.33,31.45,31.33,31.45,76600.0,21.101,21.1819,21.101,21.1819,76600.0
2007-07-06 10:50:00,31.44,31.46,31.33,31.33,61300.0,21.1751,21.1886,21.101,21.101,61300.0
2007-07-06 11:00:00,31.34,31.41,31.32,31.4,40700.0,21.1078,21.1549,21.0943,21.1482,40700.0
2007-07-06 11:10:00,31.4,31.42,31.39,31.39,15200.0,21.1482,21.1616,21.1414,21.1414,15200.0
2007-07-06 11:20:00,31.39,31.4,31.36,31.37,42400.0,21.1414,21.1482,21.1212,21.128,42400.0
2007-07-06 11:30:00,31.37,31.4,31.3,31.32,52800.0,21.128,21.1482,21.0808,21.0943,52800.0
2007-07-06 11:40:00,31.32,31.36,31.3,31.31,29900.0,21.0943,21.1212,21.0808,21.0876,29900.0
2007-07-06 11:50:00,31.32,31.32,31.3,31.3,29400.0,21.0943,21.0943,21.0808,21.0808,29400.0
2007-07-06 12:00:00,31.3,31.31,31.29,31.3,13700.0,21.0808,21.0876,21.0741,21.0808,13700.0
2007-07-06 12:10:00,31.29,31.29,31.22,31.26,46200.0,21.0741,21.0741,21.0269,21.0539,46200.0
2007-07-06 12:20:00,31.26,31.28,31.16,31.28,67100.0,21.0539,21.0674,20.9865,21.0674,67100.0
2007-07-06 12:30:00,31.27,31.33,31.27,31.33,19300.0,21.0606,21.101,21.0606,21.101,19300.0
2007-07-06 12:40:00,31.32,31.37,31.31,31.35,16500.0,21.0943,21.128,21.0876,21.1145,16500.0
2007-07-06 12:50:00,31.36,31.38,31.35,31.36,28100.0,21.1212,21.1347,21.1145,21.1212,28100.0
2007-07-06 13:00:00,31.36,31.37,31.35,31.35,12000.0,21.1212,21.128,21.1145,21.1145,12000.0
2007-07-06 13:10:00,31.36,31.45,31.36,31.39,118700.0,21.1212,21.1819,21.1212,21.1414,118700.0
2007-07-06 13:20:00,31.39,31.41,31.39,31.4,36500.0,21.1414,21.1549,21.1414,21.1482,36500.0
2007-07-06 13:30:00,31.4,31.42,31.38,31.39,69900.0,21.1482,21.1616,21.1347,21.1414,69900.0
2007-07-06 13:40:00,31.39,31.41,31.39,31.4,31100.0,21.1414,21.1549,21.1414,21.1482,31100.0
2007-07-06 13:50:00,31.4,31.46,31.39,31.45,46800.0,21.1482,21.1886,21.1414,21.1819,46800.0
2007-07-06 14:00:00,31.46,31.47,31.39,31.39,62100.0,21.1886,21.1953,21.1414,21.1414,62100.0
2007-07-06 14:10:00,31.39,31.41,31.38,31.39,122500.0,21.1414,21.1549,21.1347,21.1414,122500.0
2007-07-06 14:20:00,31.4,31.43,31.39,31.42,43400.0,21.1482,21.1684,21.1414,21.1616,43400.0
2007-07-06 14:30:00,31.42,31.46,31.4,31.45,129700.0,21.1616,21.1886,21.1482,21.1819,129700.0
2007-07-06 14:40:00,31.45,31.47,31.44,31.45,58300.0,21.1819,21.1953,21.1751,21.1819,58300.0
2007-07-06 14:50:00,31.45,31.48,31.44,31.46,33700.0,21.1819,21.2021,21.1751,21.1886,33700.0
2007-07-06 15:00:00,31.46,31.48,31.44,31.46,69600.0,21.1886,21.2021,21.1751,21.1886,69600.0
2007-07-06 15:10:00,31.46,31.46,31.44,31.46,23700.0,21.1886,21.1886,21.1751,21.1886,23700.0
2007-07-06 15:20:00,31.46,31.46,31.43,31.44,41200.0,21.1886,21.1886,21.1684,21.1751,41200.0
2007-07-06 15:30:00,31.44,31.46,31.44,31.46,65000.0,21.1751,21.1886,21.1751,21.1886,65000.0
2007-07-06 15:40:00,31.45,31.48,31.45,31.47,63800.0,21.1819,21.2021,21.1819,21.1953,63800.0
2007-07-06 15:50:00,31.47,31.47,31.41,31.45,85600.0,21.1953,21.1953,21.1549,21.1819,85600.0
2007-07-09 09:30:00,31.2,31.51,31.02,31.5,71600.0,21.0135,21.2223,20.8922,21.2155,71600.0
2007-07-09 09:40:00,31.5,31.5,31.47,31.49,42600.0,21.2155,21.2155,21.1953,21.2088,42600.0
2007-07-09 09:50:00,31.49,31.5,31.48,31.49,17400.0,21.2088,21.2155,21.2021,21.2088,17400.0
2007-07-09 10:00:00,31.49,31.5,31.47,31.5,95000.0,21.2088,21.2155,21.1953,21.2155,95000.0
2007-07-09 10:10:00,31.5,31.5,31.47,31.49,49700.0,21.2155,21.2155,21.1953,21.2088,49700.0
2007-07-09 10:20:00,31.48,31.54,31.47,31.52,89400.0,21.2021,21.2425,21.1953,21.229,89400.0
2007-07-09 10:30:00,31.53,31.54,31.48,31.52,44300.0,21.2357,21.2425,21.2021,21.229,44300.0
2007-07-09 10:40:00,31.5,31.51,31.41,31.47,105300.0,21.2155,21.2223,21.1549,21.1953,105300.0
2007-07-09 10:50:00,31.46,31.48,31.42,31.46,36400.0,21.1886,21.2021,21.1616,21.1886,36400.0
2007-07-09 11:00:00,31.46,31.53,31.46,31.53,25800.0,21.1886,21.2357,21.1886,21.2357,25800.0
2007-07-09 11:10:00,31.52,31.54,31.51,31.54,24000.0,21.229,21.2425,21.2223,21.2425,24000.0
2007-07-09 11:20:00,31.54,31.6,31.53,31.58,64000.0,21.2425,21.2829,21.2357,21.2694,64000.0
2007-07-09 11:30:00,31.57,31.57,31.46,31.48,53400.0,21.2627,21.2627,21.1886,21.2021,53400.0
2007-07-09 11:40:00,31.47,31.56,31.47,31.54,39900.0,21.1953,21.2559,21.1953,21.2425,39900.0
2007-07-09 11:50:00,31.54,31.57,31.5,31.5,45900.0,21.2425,21.2627,21.2155,21.2155,45900.0
2007-07-09 12:00:00,31.5,31.51,31.5,31.5,17000.0,21.2155,21.2223,21.2155,21.2155,17000.0
2007-07-09 12:10:00,31.5,31.51,31.46,31.49,64800.0,21.2155,21.2223,21.1886,21.2088,64800.0
2007-07-09 12:20:00,31.49,31.5,31.47,31.5,21800.0,21.2088,21.2155,21.1953,21.2155,21800.0
2007-07-09 12:30:00,31.5,31.55,31.5,31.51,26800.0,21.2155,21.2492,21.2155,21.2223,26800.0
2007-07-09 12:40:00,31.5,31.51,31.5,31.51,58800.0,21.2155,21.2223,21.2155,21.2223,58800.0
2007-07-09 12:50:00,31.51,31.57,31.5,31.51,142600.0,21.2223,21.2627,21.2155,21.2223,142600.0
2007-07-09 13:00:00,31.5,31.53,31.5,31.5,30500.0,21.2155,21.2357,21.2155,21.2155,30500.0
2007-07-09 13:10:00,31.5,31.52,31.49,31.51,31300.0,21.2155,21.229,21.2088,21.2223,31300.0
2007-07-09 13:20:00,31.52,31.53,31.5,31.5,24500.0,21.229,21.2357,21.2155,21.2155,24500.0
2007-07-09 13:30:00,31.49,31.51,31.49,31.51,212700.0,21.2088,21.2223,21.2088,21.2223,212700.0
2007-07-09 13:40:00,31.51,31.58,31.51,31.58,47700.0,21.2223,21.2694,21.2223,21.2694,47700.0
2007-07-09 13:50:00,31.58,31.6,31.58,31.58,19900.0,21.2694,21.2829,21.2694,21.2694,19900.0
2007-07-09 14:00:00,31.58,31.59,31.54,31.56,19400.0,21.2694,21.2761,21.2425,21.2559,19400.0
2007-07-09 14:10:00,31.56,31.57,31.5,31.51,21200.0,21.2559,21.2627,21.2155,21.2223,21200.0
2007-07-09 14:20:00,31.5,31.53,31.5,31.53,42100.0,21.2155,21.2357,21.2155,21.2357,42100.0
2007-07-09 14:30:00,31.53,31.54,31.52,31.54,41100.0,21.2357,21.2425,21.229,21.2425,41100.0
2007-07-09 14:40:00,31.53,31.58,31.52,31.58,22100.0,21.2357,21.2694,21.229,21.2694,22100.0
2007-07-09 14:50:00,31.57,31.6,31.57,31.6,42800.0,21.2627,21.2829,21.2627,21.2829,42800.0
2007-07-09 15:00:00,31.6,31.6,31.57,31.57,48000.0,21.2829,21.2829,21.2627,21.2627,48000.0
2007-07-09 15:10:00,31.57,31.58,31.57,31.57,27200.0,21.2627,21.2694,21.2627,21.2627,27200.0
2007-07-09 15:20:00,31.58,31.6,31.53,31.54,68800.0,21.2694,21.2829,21.2357,21.2425,68800.0
2007-07-09 15:30:00,31.54,31.54,31.48,31.5,105100.0,21.2425,21.2425,21.2021,21.2155,105100.0
2007-07-09 15:40:00,31.51,31.53,31.48,31.52,111300.0,21.2223,21.2357,21.2021,21.229,111300.0
2007-07-09 15:50:00,31.51,31.52,31.5,31.51,102000.0,21.2223,21.229,21.2155,21.2223,102000.0
2007-07-10 09:30:00,31.24,31.41,31.14,31.21,56000.0,21.0404,21.1549,20.9731,21.0202,56000.0
2007-07-10 09:40:00,31.21,31.25,31.09,31.25,120200.0,21.0202,21.0472,20.9394,21.0472,120200.0
2007-07-10 09:50:00,31.24,31.32,31.2,31.26,76100.0,21.0404,21.0943,21.0135,21.0539,76100.0
2007-07-10 10:00:00,31.25,31.26,31.16,31.2,58700.0,21.0472,21.0539,20.9865,21.0135,58700.0
2007-07-10 10:10:00,31.2,31.26,31.2,31.22,34900.0,21.0135,21.0539,21.0135,21.0269,34900.0
2007-07-10 10:20:00,31.22,31.22,31.11,31.14,30600.0,21.0269,21.0269,20.9529,20.9731,30600.0
2007-07-10 10:30:00,31.14,31.2,31.04,31.16,55500.0,20.9731,21.0135,20.9057,20.9865,55500.0
2007-07-10 10:40:00,31.16,31.2,31.11,31.15,56600.0,20.9865,21.0135,20.9529,20.9798,56600.0
2007-07-10 10:50:00,31.16,31.2,31.16,31.19,32900.0,20.9865,21.0135,20.9865,21.0067,32900.0
2007-07-10 11:00:00,31.19,31.21,31.16,31.16,42100.0,21.0067,21.0202,20.9865,20.9865,42100.0
2007-07-10 11:10:00,31.16,31.24,31.15,31.24,27400.0,20.9865,21.0404,20.9798,21.0404,27400.0
2007-07-10 11:20:00,31.25,31.29,31.22,31.24,40900.0,21.0472,21.0741,21.0269,21.0404,40900.0
2007-07-10 11:30:00,31.23,31.27,31.2,31.27,27400.0,21.0337,21.0606,21.0135,21.0606,27400.0
2007-07-10 11:40:00,31.27,31.29,31.25,31.26,21900.0,21.0606,21.0741,21.0472,21.0539,21900.0
2007-07-10 11:50:00,31.26,31.26,31.15,31.25,40900.0,21.0539,21.0539,20.9798,21.0472,40900.0
2007-07-10 12:00:00,31.26,31.28,31.24,31.25,15700.0,21.0539,21.0674,21.0404,21.0472,15700.0
2007-07-10 12:10:00,31.25,31.25,31.16,31.19,24100.0,21.0472,21.0472,20.9865,21.0067,24100.0
2007-07-10 12:20:00,31.18,31.24,31.17,31.21,44900.0,21.0,21.0404,20.9933,21.0202,44900.0
2007-07-10 12:30:00,31.21,31.25,31.2,31.24,18600.0,21.0202,21.0472,21.0135,21.0404,18600.0
2007-07-10 12:40:00,31.25,31.31,31.24,31.3,44400.0,21.0472,21.0876,21.0404,21.0808,44400.0
2007-07-10 12:50:00,31.3,31.32,31.27,31.28,18700.0,21.0808,21.0943,21.0606,21.0674,18700.0
2007-07-10 13:00:00,31.28,31.34,31.2,31.25,39500.0,21.0674,21.1078,21.0135,21.0472,39500.0
2007-07-10 13:10:00,31.26,31.31,31.24,31.26,21600.0,21.0539,21.0876,21.0404,21.0539,21600.0
2007-07-10 13:20:00,31.25,31.25,31.18,31.21,42000.0,21.0472,21.0472,21.0,21.0202,42000.0
2007-07-10 13:30:00,31.21,31.25,31.19,31.21,31000.0,21.0202,21.0472,21.0067,21.0202,31000.0
2007-07-10 13:40:00,31.21,31.21,31.06,31.11,83700.0,21.0202,21.0202,20.9192,20.9529,83700.0
2007-07-10 13:50:00,31.11,31.11,31.05,31.06,49200.0,20.9529,20.9529,20.9124,20.9192,49200.0
2007-07-10 14:00:00,31.06,31.11,31.03,31.06,75200.0,20.9192,20.9529,20.899,20.9192,75200.0
2007-07-10 14:10:00,31.06,31.14,31.05,31.14,49000.0,20.9192,20.9731,20.9124,20.9731,49000.0
2007-07-10 14:20:00,31.14,31.19,31.13,31.16,70000.0,20.9731,21.0067,20.9663,20.9865,70000.0
2007-07-10 14:30:00,31.16,31.19,31.14,31.14,37400.0,20.9865,21.0067,20.9731,20.9731,37400.0
2007-07-10 14:40:00,31.14,31.15,31.12,31.12,42700.0,20.9731,20.9798,20.9596,20.9596,42700.0
2007-07-10 14:50:00,31.12,31.17,31.11,31.13,64600.0,20.9596,20.9933,20.9529,20.9663,64600.0
2007-07-10 15:00:00,31.13,31.14,31.02,31.06,61600.0,20.9663,20.9731,20.8922,20.9192,61600.0
2007-07-10 15:10:00,31.06,31.08,31.0,31.03,93500.0,20.9192,20.9327,20.8788,20.899,93500.0
2007-07-10 15:20:00,31.03,31.12,31.03,31.07,62900.0,20.899,20.9596,20.899,20.9259,62900.0
2007-07-10 15:30:00,31.07,31.07,31.01,31.04,85700.0,20.9259,20.9259,20.8855,20.9057,85700.0
2007-07-10 15:40:00,31.04,31.04,30.98,30.98,123900.0,20.9057,20.9057,20.8653,20.8653,123900.0
2007-07-10 15:50:00,30.98,31.0,30.93,30.93,255100.0,20.8653,20.8788,20.8316,20.8316,255100.0
2007-07-11 09:30:00,30.92,30.92,30.8,30.83,94900.0,20.8249,20.8249,20.7441,20.7643,94900.0
2007-07-11 09:40:00,30.84,30.94,30.83,30.86,71400.0,20.771,20.8384,20.7643,20.7845,71400.0
2007-07-11 09:50:00,30.85,30.88,30.74,30.78,106100.0,20.7777,20.798,20.7037,20.7306,106100.0
2007-07-11 10:00:00,30.77,30.81,30.65,30.81,69700.0,20.7239,20.7508,20.643,20.7508,69700.0
2007-07-11 10:10:00,30.8,30.87,30.77,30.84,78600.0,20.7441,20.7912,20.7239,20.771,78600.0
2007-07-11 10:20:00,30.84,30.92,30.83,30.9,38300.0,20.771,20.8249,20.7643,20.8114,38300.0
2007-07-11 10:30:00,30.91,30.93,30.83,30.84,41300.0,20.8182,20.8316,20.7643,20.771,41300.0
2007-07-11 10:40:00,30.83,30.84,30.78,30.8,27800.0,20.7643,20.771,20.7306,20.7441,27800.0
2007-07-11 10:50:00,30.79,30.84,30.79,30.8,33900.0,20.7373,20.771,20.7373,20.7441,33900.0
2007-07-11 11:00:00,30.81,30.95,30.81,30.95,39200.0,20.7508,20.8451,20.7508,20.8451,39200.0
2007-07-11 11:10:00,30.95,31.0,30.94,30.99,39200.0,20.8451,20.8788,20.8384,20.872,39200.0
2007-07-11 11:20:00,30.99,31.08,30.98,31.02,51400.0,20.872,20.9327,20.8653,20.8922,51400.0
2007-07-11 11:30:00,31.0,31.01,30.97,30.97,31600.0,20.8788,20.8855,20.8586,20.8586,31600.0
2007-07-11 11:40:00,30.96,30.96,30.91,30.91,34900.0,20.8518,20.8518,20.8182,20.8182,34900.0
2007-07-11 11:50:00,30.92,30.92,30.84,30.89,44500.0,20.8249,20.8249,20.771,20.8047,44500.0
2007-07-11 12:00:00,30.9,30.92,30.86,30.86,27800.0,20.8114,20.8249,20.7845,20.7845,27800.0
2007-07-11 12:10:00,30.86,30.9,30.81,30.82,35400.0,20.7845,20.8114,20.7508,20.7575,35400.0
2007-07-11 12:20:00,30.83,30.84,30.81,30.83,15800.0,20.7643,20.771,20.7508,20.7643,15800.0
2007-07-11 12:30:00,30.82,30.86,30.82,30.85,34600.0,20.7575,20.7845,20.7575,20.7777,34600.0
2007-07-11 12:40:00,30.85,30.88,30.82,30.82,47000.0,20.7777,20.798,20.7575,20.7575,47000.0
2007-07-11 12:50:00,30.82,30.83,30.78,30.78,80300.0,20.7575,20.7643,20.7306,20.7306,80300.0
2007-07-11 13:00:00,30.79,30.86,30.78,30.86,18700.0,20.7373,20.7845,20.7306,20.7845,18700.0
2007-07-11 13:10:00,30.86,30.86,30.83,30.85,30300.0,20.7845,20.7845,20.7643,20.7777,30300.0
2007-07-11 13:20:00,30.84,30.84,30.79,30.82,30600.0,20.771,20.771,20.7373,20.7575,30600.0
2007-07-11 13:30:00,30.82,30.9,30.82,30.9,37500.0,20.7575,20.8114,20.7575,20.8114,37500.0
2007-07-11 13:40:00,30.91,30.91,30.88,30.88,20100.0,20.8182,20.8182,20.798,20.798,20100.0
2007-07-11 13:50:00,30.88,30.88,30.75,30.75,44900.0,20.798,20.798,20.7104,20.7104,44900.0
2007-07-11 14:00:00,30.76,30.79,30.7,30.74,66500.0,20.7171,20.7373,20.6767,20.7037,66500.0
2007-07-11 14:10:00,30.75,30.82,30.73,30.82,47500.0,20.7104,20.7575,20.6969,20.7575,47500.0
2007-07-11 14:20:00,30.83,30.83,30.79,30.81,42700.0,20.7643,20.7643,20.7373,20.7508,42700.0
2007-07-11 14:30:00,30.81,30.82,30.78,30.79,41600.0,20.7508,20.7575,20.7306,20.7373,41600.0
2007-07-11 14:40:00,30.79,30.8,30.74,30.76,109200.0,20.7373,20.7441,20.7037,20.7171,109200.0
2007-07-11 14:50:00,30.76,30.78,30.67,30.72,89300.0,20.7171,20.7306,20.6565,20.6902,89300.0
2007-07-11 15:00:00,30.72,30.77,30.72,30.77,49500.0,20.6902,20.7239,20.6902,20.7239,49500.0
2007-07-11 15:10:00,30.76,30.77,30.72,30.75,62900.0,20.7171,20.7239,20.6902,20.7104,62900.0
2007-07-11 15:20:00,30.75,30.78,30.72,30.77,60600.0,20.7104,20.7306,20.6902,20.7239,60600.0
2007-07-11 15:30:00,30.78,30.8,30.76,30.8,68400.0,20.7306,20.7441,20.7171,20.7441,68400.0
2007-07-11 15:40:00,30.8,30.83,30.8,30.81,73200.0,20.7441,20.7643,20.7441,20.7508,73200.0
2007-07-11 15:50:00,30.82,30.9,30.8,30.89,145900.0,20.7575,20.8114,20.7441,20.8047,145900.0
2007-07-12 09:30:00,30.98,31.0,30.87,30.99,33100.0,20.8653,20.8788,20.7912,20.872,33100.0
2007-07-12 09:40:00,30.97,31.18,30.95,31.17,68000.0,20.8586,21.0,20.8451,20.9933,68000.0
2007-07-12 09:50:00,31.18,31.24,31.11,31.12,38700.0,21.0,21.0404,20.9529,20.9596,38700.0
2007-07-12 10:00:00,31.14,31.16,31.14,31.15,53300.0,20.9731,20.9865,20.9731,20.9798,53300.0
2007-07-12 10:10:00,31.15,31.27,31.14,31.18,106000.0,20.9798,21.0606,20.9731,21.0,106000.0
2007-07-12 10:20:00,31.19,31.2,31.15,31.15,18600.0,21.0067,21.0135,20.9798,20.9798,18600.0
2007-07-12 10:30:00,31.16,31.22,31.15,31.2,39100.0,20.9865,21.0269,20.9798,21.0135,39100.0
2007-07-12 10:40:00,31.2,31.21,31.18,31.2,19300.0,21.0135,21.0202,21.0,21.0135,19300.0
2007-07-12 10:50:00,31.21,31.22,31.15,31.17,52600.0,21.0202,21.0269,20.9798,20.9933,52600.0
2007-07-12 11:00:00,31.16,31.17,31.09,31.11,42800.0,20.9865,20.9933,20.9394,20.9529,42800.0
2007-07-12 11:10:00,31.13,31.13,31.06,31.06,48000.0,20.9663,20.9663,20.9192,20.9192,48000.0
2007-07-12 11:20:00,31.06,31.08,31.04,31.06,32100.0,20.9192,20.9327,20.9057,20.9192,32100.0
2007-07-12 11:30:00,31.07,31.13,30.9,31.13,64900.0,20.9259,20.9663,20.8114,20.9663,64900.0
2007-07-12 11:40:00,31.13,31.15,31.0,31.04,186500.0,20.9663,20.9798,20.8788,20.9057,186500.0
2007-07-12 11:50:00,31.03,31.07,31.02,31.04,40500.0,20.899,20.9259,20.8922,20.9057,40500.0
2007-07-12 12:00:00,31.04,31.1,31.03,31.07,44700.0,20.9057,20.9461,20.899,20.9259,44700.0
2007-07-12 12:10:00,31.06,31.1,31.02,31.05,62600.0,20.9192,20.9461,20.8922,20.9124,62600.0
2007-07-12 12:20:00,31.05,31.08,31.03,31.05,57600.0,20.9124,20.9327,20.899,20.9124,57600.0
2007-07-12 12:30:00,31.07,31.08,30.99,31.0,76200.0,20.9259,20.9327,20.872,20.8788,76200.0
2007-07-12 12:40:00,31.0,31.0,30.99,31.0,37600.0,20.8788,20.8788,20.872,20.8788,37600.0
2007-07-12 12:50:00,31.0,31.0,30.98,30.99,51300.0,20.8788,20.8788,20.8653,20.872,51300.0
2007-07-12 13:00:00,31.0,31.0,30.99,30.99,66700.0,20.8788,20.8788,20.872,20.872,66700.0
2007-07-12 13:10:00,30.99,31.0,30.99,30.99,21900.0,20.872,20.8788,20.872,20.872,21900.0
2007-07-12 13:20:00,31.0,31.0,30.96,31.0,48700.0,20.8788,20.8788,20.8518,20.8788,48700.0
2007-07-12 13:30:00,30.99,31.05,30.99,31.03,37400.0,20.872,20.9124,20.872,20.899,37400.0
2007-07-12 13:40:00,31.03,31.07,31.02,31.02,38800.0,20.899,20.9259,20.8922,20.8922,38800.0
2007-07-12 13:50:00,31.03,31.03,31.0,31.01,22000.0,20.899,20.899,20.8788,20.8855,22000.0
2007-07-12 14:00:00,31.0,31.03,30.99,31.0,37800.0,20.8788,20.899,20.872,20.8788,37800.0
2007-07-12 14:10:00,31.0,31.0,30.96,30.97,22700.0,20.8788,20.8788,20.8518,20.8586,22700.0
2007-07-12 14:20:00,30.97,31.0,30.95,31.0,33900.0,20.8586,20.8788,20.8451,20.8788,33900.0
2007-07-12 14:30:00,31.0,31.01,30.97,30.99,36600.0,20.8788,20.8855,20.8586,20.872,36600.0
2007-07-12 14:40:00,30.98,31.0,30.98,31.0,19700.0,20.8653,20.8788,20.8653,20.8788,19700.0
2007-07-12 14:50:00,31.0,31.08,30.99,31.06,53800.0,20.8788,20.9327,20.872,20.9192,53800.0
2007-07-12 15:00:00,31.06,31.06,31.03,31.04,74200.0,20.9192,20.9192,20.899,20.9057,74200.0
2007-07-12 15:10:00,31.04,31.08,31.03,31.03,68100.0,20.9057,20.9327,20.899,20.899,68100.0
2007-07-12 15:20:00,31.04,31.11,31.04,31.11,40400.0,20.9057,20.9529,20.9057,20.9529,40400.0
2007-07-12 15:30:00,31.1,31.15,31.08,31.13,148800.0,20.9461,20.9798,20.9327,20.9663,148800.0
2007-07-12 15:40:00,31.13,31.21,31.13,31.17,152700.0,20.9663,21.0202,20.9663,20.9933,152700.0
2007-07-12 15:50:00,31.17,31.21,31.12,31.2,223100.0,20.9933,21.0202,20.9596,21.0135,223100.0
2007-07-13 09:30:00,31.02,31.19,30.99,31.09,55300.0,20.8922,21.0067,20.872,20.9394,55300.0
2007-07-13 09:40:00,31.07,31.19,31.07,31.13,49900.0,20.9259,21.0067,20.9259,20.9663,49900.0
2007-07-13 09:50:00,31.14,31.18,31.05,31.11,86900.0,20.9731,21.0,20.9124,20.9529,86900.0
2007-07-13 10:00:00,31.11,31.25,31.11,31.23,47200.0,20.9529,21.0472,20.9529,21.0337,47200.0
2007-07-13 10:10:00,31.23,31.29,31.21,31.23,56300.0,21.0337,21.0741,21.0202,21.0337,56300.0
2007-07-13 10:20:00,31.23,31.25,31.2,31.21,21100.0,21.0337,21.0472,21.0135,21.0202,21100.0
2007-07-13 10:30:00,31.2,31.25,31.2,31.25,23200.0,21.0135,21.0472,21.0135,21.0472,23200.0
2007-07-13 10:40:00,31.25,31.31,31.22,31.31,49700.0,21.0472,21.0876,21.0269,21.0876,49700.0
2007-07-13 10:50:00,31.3,31.32,31.27,31.28,34300.0,21.0808,21.0943,21.0606,21.0674,34300.0
2007-07-13 11:00:00,31.29,31.31,31.21,31.21,78700.0,21.0741,21.0876,21.0202,21.0202,78700.0
2007-07-13 11:10:00,31.21,31.22,31.19,31.19,112100.0,21.0202,21.0269,21.0067,21.0067,112100.0
2007-07-13 11:20:00,31.19,31.23,31.19,31.19,25100.0,21.0067,21.0337,21.0067,21.0067,25100.0
2007-07-13 11:30:00,31.18,31.18,31.09,31.09,30300.0,21.0,21.0,20.9394,20.9394,30300.0
2007-07-13 11:40:00,31.11,31.13,31.1,31.12,17500.0,20.9529,20.9663,20.9461,20.9596,17500.0
2007-07-13 11:50:00,31.13,31.15,31.08,31.1,19100.0,20.9663,20.9798,20.9327,20.9461,19100.0
2007-07-13 12:00:00,31.12,31.16,31.09,31.15,180500.0,20.9596,20.9865,20.9394,20.9798,180500.0
2007-07-13 12:10:00,31.14,31.15,31.12,31.14,14800.0,20.9731,20.9798,20.9596,20.9731,14800.0
2007-07-13 12:20:00,31.14,31.16,31.13,31.16,22000.0,20.9731,20.9865,20.9663,20.9865,22000.0
2007-07-13 12:30:00,31.16,31.19,31.16,31.18,11700.0,20.9865,21.0067,20.9865,21.0,11700.0
2007-07-13 12:40:00,31.18,31.19,31.18,31.18,11400.0,21.0,21.0067,21.0,21.0,11400.0
2007-07-13 12:50:00,31.19,31.22,31.18,31.22,21100.0,21.0067,21.0269,21.0,21.0269,21100.0
2007-07-13 13:00:00,31.22,31.23,31.18,31.18,29000.0,21.0269,21.0337,21.0,21.0,29000.0
2007-07-13 13:10:00,31.18,31.18,31.17,31.17,6100.0,21.0,21.0,20.9933,20.9933,6100.0
2007-07-13 13:20:00,31.18,31.2,31.17,31.19,11600.0,21.0,21.0135,20.9933,21.0067,11600.0
2007-07-13 13:30:00,31.19,31.2,31.19,31.2,14100.0,21.0067,21.0135,21.0067,21.0135,14100.0
2007-07-13 13:40:00,31.19,31.21,31.19,31.2,66400.0,21.0067,21.0202,21.0067,21.0135,66400.0
2007-07-13 13:50:00,31.2,31.22,31.2,31.22,15700.0,21.0135,21.0269,21.0135,21.0269,15700.0
2007-07-13 14:00:00,31.21,31.23,31.21,31.22,79900.0,21.0202,21.0337,21.0202,21.0269,79900.0
2007-07-13 14:10:00,31.22,31.28,31.21,31.27,36300.0,21.0269,21.0674,21.0202,21.0606,36300.0
2007-07-13 14:20:00,31.27,31.28,31.17,31.18,100700.0,21.0606,21.0674,20.9933,21.0,100700.0
2007-07-13 14:30:00,31.18,31.28,31.13,31.28,45600.0,21.0,21.0674,20.9663,21.0674,45600.0
2007-07-13 14:40:00,31.27,31.32,31.26,31.28,31000.0,21.0606,21.0943,21.0539,21.0674,31000.0
2007-07-13 14:50:00,31.28,31.34,31.28,31.3,41000.0,21.0674,21.1078,21.0674,21.0808,41000.0
2007-07-13 15:00:00,31.29,31.31,31.28,31.29,33800.0,21.0741,21.0876,21.0674,21.0741,33800.0
2007-07-13 15:10:00,31.27,31.29,31.21,31.29,43900.0,21.0606,21.0741,21.0202,21.0741,43900.0
2007-07-13 15:20:00,31.29,31.3,31.29,31.3,39500.0,21.0741,21.0808,21.0741,21.0808,39500.0
2007-07-13 15:30:00,31.3,31.3,31.29,31.29,35400.0,21.0808,21.0808,21.0741,21.0741,35400.0
2007-07-13 15:40:00,31.3,31.3,31.24,31.25,64700.0,21.0808,21.0808,21.0404,21.0472,64700.0
2007-07-13 15:50:00,31.26,31.26,31.2,31.23,73100.0,21.0539,21.0539,21.0135,21.0337,73100.0
2007-07-16 09:30:00,31.13,31.22,31.0,31.13,73900.0,20.9663,21.0269,20.8788,20.9663,73900.0
2007-07-16 09:40:00,31.13,31.18,31.1,31.11,40600.0,20.9663,21.0,20.9461,20.9529,40600.0
2007-07-16 09:50:00,31.11,31.17,31.08,31.16,60000.0,20.9529,20.9933,20.9327,20.9865,60000.0
2007-07-16 10:00:00,31.16,31.19,31.14,31.19,31700.0,20.9865,21.0067,20.9731,21.0067,31700.0
2007-07-16 10:10:00,31.19,31.25,31.19,31.23,37300.0,21.0067,21.0472,21.0067,21.0337,37300.0
2007-07-16 10:20:00,31.23,31.28,31.22,31.26,27800.0,21.0337,21.0674,21.0269,21.0539,27800.0
2007-07-16 10:30:00,31.27,31.34,31.26,31.32,33500.0,21.0606,21.1078,21.0539,21.0943,33500.0
2007-07-16 10:40:00,31.32,31.33,31.28,31.31,27800.0,21.0943,21.101,21.0674,21.0876,27800.0
2007-07-16 10:50:00,31.31,31.33,31.28,31.28,30800.0,21.0876,21.101,21.0674,21.0674,30800.0
2007-07-16 11:00:00,31.28,31.28,31.22,31.28,41500.0,21.0674,21.0674,21.0269,21.0674,41500.0
2007-07-16 11:10:00,31.28,31.31,31.24,31.31,29600.0,21.0674,21.0876,21.0404,21.0876,29600.0
2007-07-16 11:20:00,31.31,31.32,31.29,31.3,35400.0,21.0876,21.0943,21.0741,21.0808,35400.0
2007-07-16 11:30:00,31.3,31.31,31.23,31.3,45500.0,21.0808,21.0876,21.0337,21.0808,45500.0
2007-07-16 11:40:00,31.3,31.3,31.22,31.23,32400.0,21.0808,21.0808,21.0269,21.0337,32400.0
2007-07-16 11:50:00,31.23,31.26,31.22,31.24,16700.0,21.0337,21.0539,21.0269,21.0404,16700.0
2007-07-16 12:00:00,31.24,31.26,31.23,31.25,66900.0,21.0404,21.0539,21.0337,21.0472,66900.0
2007-07-16 12:10:00,31.24,31.25,31.19,31.19,20200.0,21.0404,21.0472,21.0067,21.0067,20200.0
2007-07-16 12:20:00,31.19,31.2,31.17,31.19,16700.0,21.0067,21.0135,20.9933,21.0067,16700.0
2007-07-16 12:30:00,31.19,31.29,31.19,31.28,14800.0,21.0067,21.0741,21.0067,21.0674,14800.0
2007-07-16 12:40:00,31.28,31.33,31.28,31.33,41900.0,21.0674,21.101,21.0674,21.101,41900.0
2007-07-16 12:50:00,31.33,31.41,31.33,31.37,50000.0,21.101,21.1549,21.101,21.128,50000.0
2007-07-16 13:00:00,31.37,31.38,31.31,31.31,15500.0,21.128,21.1347,21.0876,21.0876,15500.0
2007-07-16 13:10:00,31.31,31.37,31.3,31.37,8900.0,21.0876,21.128,21.0808,21.128,8900.0
2007-07-16 13:20:00,31.36,31.38,31.32,31.33,20600.0,21.1212,21.1347,21.0943,21.101,20600.0
2007-07-16 13:30:00,31.33,31.33,31.25,31.26,24100.0,21.101,21.101,21.0472,21.0539,24100.0
2007-07-16 13:40:00,31.27,31.31,31.26,31.3,21000.0,21.0606,21.0876,21.0539,21.0808,21000.0
2007-07-16 13:50:00,31.29,31.29,31.24,31.28,25700.0,21.0741,21.0741,21.0404,21.0674,25700.0
2007-07-16 14:00:00,31.28,31.3,31.27,31.3,27600.0,21.0674,21.0808,21.0606,21.0808,27600.0
2007-07-16 14:10:00,31.3,31.3,31.26,31.27,18400.0,21.0808,21.0808,21.0539,21.0606,18400.0
2007-07-16 14:20:00,31.27,31.31,31.26,31.29,25500.0,21.0606,21.0876,21.0539,21.0741,25500.0
2007-07-16 14:30:00,31.29,31.29,31.27,31.28,19200.0,21.0741,21.0741,21.0606,21.0674,19200.0
2007-07-16 14:40:00,31.28,31.31,31.28,31.29,39200.0,21.0674,21.0876,21.0674,21.0741,39200.0
2007-07-16 14:50:00,31.28,31.28,31.23,31.27,32900.0,21.0674,21.0674,21.0337,21.0606,32900.0
2007-07-16 15:00:00,31.28,31.3,31.27,31.3,20800.0,21.0674,21.0808,21.0606,21.0808,20800.0
2007-07-16 15:10:00,31.29,31.31,31.29,31.31,10800.0,21.0741,21.0876,21.0741,21.0876,10800.0
2007-07-16 15:20:00,31.3,31.34,31.3,31.31,86800.0,21.0808,21.1078,21.0808,21.0876,86800.0
2007-07-16 15:30:00,31.31,31.31,31.26,31.27,55100.0,21.0876,21.0876,21.0539,21.0606,55100.0
2007-07-16 15:40:00,31.27,31.29,31.26,31.29,27100.0,21.0606,21.0741,21.0539,21.0741,27100.0
2007-07-16 15:50:00,31.29,31.3,31.26,31.29,67900.0,21.0741,21.0808,21.0539,21.0741,67900.0
2007-07-17 09:30:00,31.3,31.42,31.16,31.33,50500.0,21.0808,21.1616,20.9865,21.101,50500.0
2007-07-17 09:40:00,31.32,31.46,31.31,31.42,48000.0,21.0943,21.1886,21.0876,21.1616,48000.0
2007-07-17 09:50:00,31.42,31.42,31.37,31.39,40100.0,21.1616,21.1616,21.128,21.1414,40100.0
2007-07-17 10:00:00,31.4,31.43,31.31,31.4,52100.0,21.1482,21.1684,21.0876,21.1482,52100.0
2007-07-17 10:10:00,31.41,31.42,31.38,31.41,29700.0,21.1549,21.1616,21.1347,21.1549,29700.0
2007-07-17 10:20:00,31.42,31.43,31.39,31.41,49500.0,21.1616,21.1684,21.1414,21.1549,49500.0
2007-07-17 10:30:00,31.42,31.43,31.38,31.39,35800.0,21.1616,21.1684,21.1347,21.1414,35800.0
2007-07-17 10:40:00,31.39,31.43,31.37,31.43,31700.0,21.1414,21.1684,21.128,21.1684,31700.0
2007-07-17 10:50:00,31.43,31.44,31.4,31.4,31300.0,21.1684,21.1751,21.1482,21.1482,31300.0
2007-07-17 11:00:00,31.4,31.42,31.38,31.42,28900.0,21.1482,21.1616,21.1347,21.1616,28900.0
2007-07-17 11:10:00,31.44,31.44,31.39,31.4,32600.0,21.1751,21.1751,21.1414,21.1482,32600.0
2007-07-17 11:20:00,31.4,31.4,31.31,31.33,51000.0,21.1482,21.1482,21.0876,21.101,51000.0
2007-07-17 11:30:00,31.33,31.36,31.32,31.34,17200.0,21.101,21.1212,21.0943,21.1078,17200.0
2007-07-17 11:40:00,31.34,31.38,31.33,31.35,40500.0,21.1078,21.1347,21.101,21.1145,40500.0
2007-07-17 11:50:00,31.36,31.36,31.31,31.32,16800.0,21.1212,21.1212,21.0876,21.0943,16800.0
2007-07-17 12:00:00,31.32,31.34,31.32,31.32,9800.0,21.0943,21.1078,21.0943,21.0943,9800.0
2007-07-17 12:10:00,31.33,31.34,31.29,31.29,19400.0,21.101,21.1078,21.0741,21.0741,19400.0
2007-07-17 12:20:00,31.29,31.32,31.29,31.3,14800.0,21.0741,21.0943,21.0741,21.0808,14800.0
2007-07-17 12:30:00,31.3,31.31,31.25,31.27,28600.0,21.0808,21.0876,21.0472,21.0606,28600.0
2007-07-17 12:40:00,31.27,31.32,31.27,31.31,11500.0,21.0606,21.0943,21.0606,21.0876,11500.0
2007-07-17 12:50:00,31.3,31.31,31.3,31.31,8600.0,21.0808,21.0876,21.0808,21.0876,8600.0
2007-07-17 13:00:00,31.3,31.38,31.28,31.36,34600.0,21.0808,21.1347,21.0674,21.1212,34600.0
2007-07-17 13:10:00,31.38,31.38,31.35,31.36,15300.0,21.1347,21.1347,21.1145,21.1212,15300.0
2007-07-17 13:20:00,31.36,31.36,31.33,31.34,12400.0,21.1212,21.1212,21.101,21.1078,12400.0
2007-07-17 13:30:00,31.33,31.37,31.32,31.37,16800.0,21.101,21.128,21.0943,21.128,16800.0
2007-07-17 13:40:00,31.36,31.37,31.35,31.36,14800.0,21.1212,21.128,21.1145,21.1212,14800.0
2007-07-17 13:50:00,31.35,31.38,31.35,31.36,28600.0,21.1145,21.1347,21.1145,21.1212,28600.0
2007-07-17 14:00:00,31.37,31.38,31.36,31.36,24700.0,21.128,21.1347,21.1212,21.1212,24700.0
2007-07-17 14:10:00,31.35,31.36,31.31,31.31,38700.0,21.1145,21.1212,21.0876,21.0876,38700.0
2007-07-17 14:20:00,31.32,31.32,31.28,31.29,32100.0,21.0943,21.0943,21.0674,21.0741,32100.0
2007-07-17 14:30:00,31.29,31.31,31.28,31.29,58700.0,21.0741,21.0876,21.0674,21.0741,58700.0
2007-07-17 14:40:00,31.3,31.31,31.18,31.19,127100.0,21.0808,21.0876,21.0,21.0067,127100.0
2007-07-17 14:50:00,31.19,31.2,31.17,31.19,55100.0,21.0067,21.0135,20.9933,21.0067,55100.0
2007-07-17 15:00:00,31.19,31.23,31.17,31.21,89100.0,21.0067,21.0337,20.9933,21.0202,89100.0
2007-07-17 15:10:00,31.22,31.24,31.2,31.2,56200.0,21.0269,21.0404,21.0135,21.0135,56200.0
2007-07-17 15:20:00,31.21,31.22,31.17,31.22,69800.0,21.0202,21.0269,20.9933,21.0269,69800.0
2007-07-17 15:30:00,31.22,31.22,31.15,31.15,63700.0,21.0269,21.0269,20.9798,20.9798,63700.0
2007-07-17 15:40:00,31.15,31.16,31.07,31.08,94900.0,20.9798,20.9865,20.9259,20.9327,94900.0
2007-07-17 15:50:00,31.08,31.1,31.04,31.05,211800.0,20.9327,20.9461,20.9057,20.9124,211800.0
2007-07-18 09:30:00,31.02,31.06,30.93,30.95,90100.0,20.8922,20.9192,20.8316,20.8451,90100.0
2007-07-18 09:40:00,30.98,31.04,30.95,30.99,51400.0,20.8653,20.9057,20.8451,20.872,51400.0
2007-07-18 09:50:00,30.99,31.0,30.9,30.98,185500.0,20.872,20.8788,20.8114,20.8653,185500.0
2007-07-18 10:00:00,30.98,31.03,30.91,30.97,76500.0,20.8653,20.899,20.8182,20.8586,76500.0
2007-07-18 10:10:00,30.97,30.98,30.86,30.91,99000.0,20.8586,20.8653,20.7845,20.8182,99000.0
2007-07-18 10:20:00,30.9,30.94,30.89,30.92,58400.0,20.8114,20.8384,20.8047,20.8249,58400.0
2007-07-18 10:30:00,30.92,30.93,30.89,30.89,59600.0,20.8249,20.8316,20.8047,20.8047,59600.0
2007-07-18 10:40:00,30.89,30.9,30.74,30.74,121100.0,20.8047,20.8114,20.7037,20.7037,121100.0
2007-07-18 10:50:00,30.79,30.83,30.76,30.8,94600.0,20.7373,20.7643,20.7171,20.7441,94600.0
2007-07-18 11:00:00,30.8,30.83,30.75,30.81,36200.0,20.7441,20.7643,20.7104,20.7508,36200.0
2007-07-18 11:10:00,30.81,30.87,30.75,30.75,38400.0,20.7508,20.7912,20.7104,20.7104,38400.0
2007-07-18 11:20:00,30.75,30.76,30.73,30.75,48000.0,20.7104,20.7171,20.6969,20.7104,48000.0
2007-07-18 11:30:00,30.74,30.76,30.61,30.69,65300.0,20.7037,20.7171,20.6161,20.67,65300.0
2007-07-18 11:40:00,30.69,30.75,30.67,30.71,29600.0,20.67,20.7104,20.6565,20.6835,29600.0
2007-07-18 11:50:00,30.71,30.72,30.67,30.67,22900.0,20.6835,20.6902,20.6565,20.6565,22900.0
2007-07-18 12:00:00,30.68,30.75,30.65,30.71,52500.0,20.6633,20.7104,20.643,20.6835,52500.0
2007-07-18 12:10:00,30.71,30.74,30.64,30.66,60300.0,20.6835,20.7037,20.6363,20.6498,60300.0
2007-07-18 12:20:00,30.65,30.71,30.64,30.67,55200.0,20.643,20.6835,20.6363,20.6565,55200.0
2007-07-18 12:30:00,30.67,30.74,30.65,30.69,36900.0,20.6565,20.7037,20.643,20.67,36900.0
2007-07-18 12:40:00,30.69,30.77,30.69,30.77,43600.0,20.67,20.7239,20.67,20.7239,43600.0
2007-07-18 12:50:00,30.77,30.77,30.71,30.75,27100.0,20.7239,20.7239,20.6835,20.7104,27100.0
2007-07-18 13:00:00,30.74,30.76,30.69,30.69,23300.0,20.7037,20.7171,20.67,20.67,23300.0
2007-07-18 13:10:00,30.69,30.74,30.67,30.73,25400.0,20.67,20.7037,20.6565,20.6969,25400.0
2007-07-18 13:20:00,30.74,30.81,30.74,30.77,28700.0,20.7037,20.7508,20.7037,20.7239,28700.0
2007-07-18 13:30:00,30.78,30.87,30.76,30.87,32200.0,20.7306,20.7912,20.7171,20.7912,32200.0
2007-07-18 13:40:00,30.86,30.9,30.85,30.87,50400.0,20.7845,20.8114,20.7777,20.7912,50400.0
2007-07-18 13:50:00,30.88,30.89,30.76,30.79,30000.0,20.798,20.8047,20.7171,20.7373,30000.0
2007-07-18 14:00:00,30.78,30.79,30.78,30.78,15600.0,20.7306,20.7373,20.7306,20.7306,15600.0
2007-07-18 14:10:00,30.79,30.81,30.66,30.66,42500.0,20.7373,20.7508,20.6498,20.6498,42500.0
2007-07-18 14:20:00,30.66,30.72,30.64,30.68,40000.0,20.6498,20.6902,20.6363,20.6633,40000.0
2007-07-18 14:30:00,30.68,30.75,30.65,30.73,35700.0,20.6633,20.7104,20.643,20.6969,35700.0
2007-07-18 14:40:00,30.72,30.74,30.65,30.72,40500.0,20.6902,20.7037,20.643,20.6902,40500.0
2007-07-18 14:50:00,30.71,30.75,30.68,30.72,37800.0,20.6835,20.7104,20.6633,20.6902,37800.0
2007-07-18 15:00:00,30.72,30.73,30.64,30.71,93000.0,20.6902,20.6969,20.6363,20.6835,93000.0
2007-07-18 15:10:00,30.72,30.74,30.68,30.71,37600.0,20.6902,20.7037,20.6633,20.6835,37600.0
2007-07-18 15:20:00,30.7,30.8,30.67,30.77,62400.0,20.6767,20.7441,20.6565,20.7239,62400.0
2007-07-18 15:30:00,30.77,30.82,30.74,30.77,121000.0,20.7239,20.7575,20.7037,20.7239,121000.0
2007-07-18 15:40:00,30.78,30.82,30.71,30.8,168100.0,20.7306,20.7575,20.6835,20.7441,168100.0
2007-07-18 15:50:00,30.81,30.88,30.79,30.84,240000.0,20.7508,20.798,20.7373,20.771,240000.0
2007-07-19 09:30:00,30.87,30.96,30.79,30.88,163600.0,20.7912,20.8518,20.7373,20.798,163600.0
2007-07-19 09:40:00,30.88,31.11,30.88,31.09,100000.0,20.798,20.9529,20.798,20.9394,100000.0
2007-07-19 09:50:00,31.08,31.08,30.98,31.05,64500.0,20.9327,20.9327,20.8653,20.9124,64500.0
2007-07-19 10:00:00,31.05,31.06,30.95,30.97,62400.0,20.9124,20.9192,20.8451,20.8586,62400.0
2007-07-19 10:10:00,30.97,31.0,30.96,30.99,59100.0,20.8586,20.8788,20.8518,20.872,59100.0
2007-07-19 10:20:00,30.99,31.01,30.88,30.94,111200.0,20.872,20.8855,20.798,20.8384,111200.0
2007-07-19 10:30:00,30.94,30.94,30.85,30.85,70100.0,20.8384,20.8384,20.7777,20.7777,70100.0
2007-07-19 10:40:00,30.85,30.86,30.68,30.74,43400.0,20.7777,20.7845,20.6633,20.7037,43400.0
2007-07-19 10:50:00,30.74,30.83,30.74,30.8,84700.0,20.7037,20.7643,20.7037,20.7441,84700.0
2007-07-19 11:00:00,30.8,30.82,30.79,30.8,94500.0,20.7441,20.7575,20.7373,20.7441,94500.0
2007-07-19 11:10:00,30.8,30.81,30.78,30.81,61500.0,20.7441,20.7508,20.7306,20.7508,61500.0
2007-07-19 11:20:00,30.81,30.83,30.76,30.76,29500.0,20.7508,20.7643,20.7171,20.7171,29500.0
2007-07-19 11:30:00,30.76,30.82,30.76,30.8,41600.0,20.7171,20.7575,20.7171,20.7441,41600.0
2007-07-19 11:40:00,30.8,30.82,30.79,30.8,27200.0,20.7441,20.7575,20.7373,20.7441,27200.0
2007-07-19 11:50:00,30.81,30.82,30.79,30.81,24600.0,20.7508,20.7575,20.7373,20.7508,24600.0
2007-07-19 12:00:00,30.8,30.82,30.76,30.82,24500.0,20.7441,20.7575,20.7171,20.7575,24500.0
2007-07-19 12:10:00,30.82,30.85,30.78,30.79,49000.0,20.7575,20.7777,20.7306,20.7373,49000.0
2007-07-19 12:20:00,30.79,30.82,30.79,30.81,25500.0,20.7373,20.7575,20.7373,20.7508,25500.0
2007-07-19 12:30:00,30.81,30.84,30.81,30.84,18600.0,20.7508,20.771,20.7508,20.771,18600.0
2007-07-19 12:40:00,30.82,30.84,30.82,30.84,10400.0,20.7575,20.771,20.7575,20.771,10400.0
2007-07-19 12:50:00,30.84,30.88,30.84,30.88,12000.0,20.771,20.798,20.771,20.798,12000.0
2007-07-19 13:00:00,30.88,30.88,30.84,30.84,19100.0,20.798,20.798,20.771,20.771,19100.0
2007-07-19 13:10:00,30.84,30.86,30.82,30.83,21700.0,20.771,20.7845,20.7575,20.7643,21700.0
2007-07-19 13:20:00,30.83,30.85,30.82,30.85,8500.0,20.7643,20.7777,20.7575,20.7777,8500.0
2007-07-19 13:30:00,30.84,30.88,30.84,30.88,23100.0,20.771,20.798,20.771,20.798,23100.0
2007-07-19 13:40:00,30.88,30.95,30.88,30.93,36100.0,20.798,20.8451,20.798,20.8316,36100.0
2007-07-19 13:50:00,30.94,30.95,30.89,30.89,34200.0,20.8384,20.8451,20.8047,20.8047,34200.0
2007-07-19 14:00:00,30.9,30.9,30.8,30.81,57400.0,20.8114,20.8114,20.7441,20.7508,57400.0
2007-07-19 14:10:00,30.81,30.81,30.73,30.75,65200.0,20.7508,20.7508,20.6969,20.7104,65200.0
2007-07-19 14:20:00,30.75,30.78,30.73,30.76,38000.0,20.7104,20.7306,20.6969,20.7171,38000.0
2007-07-19 14:30:00,30.77,30.77,30.7,30.71,32000.0,20.7239,20.7239,20.6767,20.6835,32000.0
2007-07-19 14:40:00,30.7,30.77,30.69,30.75,137500.0,20.6767,20.7239,20.67,20.7104,137500.0
2007-07-19 14:50:00,30.75,30.75,30.74,30.74,6700.0,20.7104,20.7104,20.7037,20.7037,6700.0
2007-07-19 15:00:00,30.74,30.77,30.72,30.76,140600.0,20.7037,20.7239,20.6902,20.7171,140600.0
2007-07-19 15:10:00,30.77,30.78,30.73,30.74,18900.0,20.7239,20.7306,20.6969,20.7037,18900.0
2007-07-19 15:20:00,30.75,30.76,30.72,30.76,39800.0,20.7104,20.7171,20.6902,20.7171,39800.0
2007-07-19 15:30:00,30.76,30.83,30.75,30.77,55700.0,20.7171,20.7643,20.7104,20.7239,55700.0
2007-07-19 15:40:00,30.78,30.79,30.75,30.75,56600.0,20.7306,20.7373,20.7104,20.7104,56600.0
2007-07-19 15:50:00,30.75,30.77,30.73,30.74,168500.0,20.7104,20.7239,20.6969,20.7037,168500.0
2007-07-20 09:30:00,30.76,30.76,30.59,30.7,566100.0,20.7171,20.7171,20.6026,20.6767,566100.0
2007-07-20 09:40:00,30.7,30.71,30.59,30.6,125800.0,20.6767,20.6835,20.6026,20.6094,125800.0
2007-07-20 09:50:00,30.6,30.64,30.47,30.5,95200.0,20.6094,20.6363,20.5218,20.542,95200.0
2007-07-20 10:00:00,30.5,30.59,30.5,30.54,76300.0,20.542,20.6026,20.542,20.569,76300.0
2007-07-20 10:10:00,30.53,30.55,30.5,30.51,55300.0,20.5622,20.5757,20.542,20.5488,55300.0
2007-07-20 10:20:00,30.51,30.55,30.43,30.43,90100.0,20.5488,20.5757,20.4949,20.4949,90100.0
2007-07-20 10:30:00,30.42,30.49,30.42,30.46,107300.0,20.4881,20.5353,20.4881,20.5151,107300.0
2007-07-20 10:40:00,30.46,30.47,30.22,30.22,118600.0,20.5151,20.5218,20.3534,20.3534,118600.0
2007-07-20 10:50:00,30.22,30.23,30.1,30.11,224200.0,20.3534,20.3602,20.2726,20.2794,224200.0
2007-07-20 11:00:00,30.11,30.26,30.1,30.26,300700.0,20.2794,20.3804,20.2726,20.3804,300700.0
2007-07-20 11:10:00,30.26,30.31,30.23,30.29,77600.0,20.3804,20.4141,20.3602,20.4006,77600.0
2007-07-20 11:20:00,30.27,30.3,30.24,30.27,76100.0,20.3871,20.4073,20.3669,20.3871,76100.0
2007-07-20 11:30:00,30.27,30.34,30.23,30.26,95200.0,20.3871,20.4343,20.3602,20.3804,95200.0
2007-07-20 11:40:00,30.26,30.33,30.25,30.3,66400.0,20.3804,20.4275,20.3736,20.4073,66400.0
2007-07-20 11:50:00,30.3,30.32,30.26,30.27,75400.0,20.4073,20.4208,20.3804,20.3871,75400.0
2007-07-20 12:00:00,30.26,30.34,30.22,30.32,79700.0,20.3804,20.4343,20.3534,20.4208,79700.0
2007-07-20 12:10:00,30.32,30.32,30.23,30.24,22000.0,20.4208,20.4208,20.3602,20.3669,22000.0
2007-07-20 12:20:00,30.24,30.38,30.23,30.38,41000.0,20.3669,20.4612,20.3602,20.4612,41000.0
2007-07-20 12:30:00,30.39,30.4,30.31,30.34,45200.0,20.4679,20.4747,20.4141,20.4343,45200.0
2007-07-20 12:40:00,30.34,30.36,30.28,30.28,59100.0,20.4343,20.4477,20.3938,20.3938,59100.0
2007-07-20 12:50:00,30.27,30.29,30.09,30.09,103900.0,20.3871,20.4006,20.2659,20.2659,103900.0
2007-07-20 13:00:00,30.1,30.23,30.07,30.22,77300.0,20.2726,20.3602,20.2524,20.3534,77300.0
2007-07-20 13:10:00,30.21,30.33,30.21,30.33,61900.0,20.3467,20.4275,20.3467,20.4275,61900.0
2007-07-20 13:20:00,30.31,30.34,30.27,30.3,38300.0,20.4141,20.4343,20.3871,20.4073,38300.0
2007-07-20 13:30:00,30.3,30.32,30.27,30.32,46000.0,20.4073,20.4208,20.3871,20.4208,46000.0
2007-07-20 13:40:00,30.32,30.41,30.3,30.3,92200.0,20.4208,20.4814,20.4073,20.4073,92200.0
2007-07-20 13:50:00,30.29,30.33,30.23,30.29,143100.0,20.4006,20.4275,20.3602,20.4006,143100.0
2007-07-20 14:00:00,30.29,30.41,30.24,30.39,87700.0,20.4006,20.4814,20.3669,20.4679,87700.0
2007-07-20 14:10:00,30.39,30.41,30.33,30.33,47200.0,20.4679,20.4814,20.4275,20.4275,47200.0
2007-07-20 14:20:00,30.32,30.37,30.29,30.3,52700.0,20.4208,20.4545,20.4006,20.4073,52700.0
2007-07-20 14:30:00,30.3,30.33,30.26,30.26,70600.0,20.4073,20.4275,20.3804,20.3804,70600.0
2007-07-20 14:40:00,30.27,30.29,30.24,30.28,53600.0,20.3871,20.4006,20.3669,20.3938,53600.0
2007-07-20 14:50:00,30.29,30.31,30.24,30.3,175100.0,20.4006,20.4141,20.3669,20.4073,175100.0
2007-07-20 15:00:00,30.29,30.34,30.26,30.27,85000.0,20.4006,20.4343,20.3804,20.3871,85000.0
2007-07-20 15:10:00,30.26,30.28,30.22,30.26,67000.0,20.3804,20.3938,20.3534,20.3804,67000.0
2007-07-20 15:20:00,30.26,30.3,30.25,30.27,108400.0,20.3804,20.4073,20.3736,20.3871,108400.0
2007-07-20 15:30:00,30.27,30.28,30.16,30.18,140200.0,20.3871,20.3938,20.313,20.3265,140200.0
2007-07-20 15:40:00,30.18,30.25,30.12,30.22,178700.0,20.3265,20.3736,20.2861,20.3534,178700.0
2007-07-20 15:50:00,30.22,30.22,30.14,30.17,178900.0,20.3534,20.3534,20.2996,20.3198,178900.0
2007-07-23 09:30:00,30.25,30.29,30.07,30.29,117000.0,20.3736,20.4006,20.2524,20.4006,117000.0
2007-07-23 09:40:00,30.29,30.36,30.23,30.28,81000.0,20.4006,20.4477,20.3602,20.3938,81000.0
2007-07-23 09:50:00,30.27,30.3,30.23,30.24,56800.0,20.3871,20.4073,20.3602,20.3669,56800.0
2007-07-23 10:00:00,30.24,30.32,30.2,30.22,135800.0,20.3669,20.4208,20.34,20.3534,135800.0
2007-07-23 10:10:00,30.21,30.26,30.18,30.26,130200.0,20.3467,20.3804,20.3265,20.3804,130200.0
2007-07-23 10:20:00,30.27,30.27,30.17,30.22,136000.0,20.3871,20.3871,20.3198,20.3534,136000.0
2007-07-23 10:30:00,30.22,30.22,30.14,30.16,107600.0,20.3534,20.3534,20.2996,20.313,107600.0
2007-07-23 10:40:00,30.16,30.18,30.11,30.12,38000.0,20.313,20.3265,20.2794,20.2861,38000.0
2007-07-23 10:50:00,30.12,30.15,30.1,30.13,66100.0,20.2861,20.3063,20.2726,20.2928,66100.0
2007-07-23 11:00:00,30.13,30.21,30.13,30.18,84100.0,20.2928,20.3467,20.2928,20.3265,84100.0
2007-07-23 11:10:00,30.18,30.21,30.17,30.2,49100.0,20.3265,20.3467,20.3198,20.34,49100.0
2007-07-23 11:20:00,30.2,30.24,30.18,30.22,58100.0,20.34,20.3669,20.3265,20.3534,58100.0
2007-07-23 11:30:00,30.21,30.24,30.18,30.2,82300.0,20.3467,20.3669,20.3265,20.34,82300.0
2007-07-23 11:40:00,30.19,30.23,30.19,30.22,39100.0,20.3332,20.3602,20.3332,20.3534,39100.0
2007-07-23 11:50:00,30.22,30.27,30.22,30.25,27900.0,20.3534,20.3871,20.3534,20.3736,27900.0
2007-07-23 12:00:00,30.25,30.3,30.25,30.26,39800.0,20.3736,20.4073,20.3736,20.3804,39800.0
2007-07-23 12:10:00,30.26,30.3,30.26,30.29,30000.0,20.3804,20.4073,20.3804,20.4006,30000.0
2007-07-23 12:20:00,30.29,30.31,30.28,30.3,31600.0,20.4006,20.4141,20.3938,20.4073,31600.0
2007-07-23 12:30:00,30.3,30.34,30.3,30.34,48000.0,20.4073,20.4343,20.4073,20.4343,48000.0
2007-07-23 12:40:00,30.34,30.34,30.28,30.3,43600.0,20.4343,20.4343,20.3938,20.4073,43600.0
2007-07-23 12:50:00,30.31,30.33,30.28,30.28,30600.0,20.4141,20.4275,20.3938,20.3938,30600.0
2007-07-23 13:00:00,30.28,30.3,30.26,30.28,38400.0,20.3938,20.4073,20.3804,20.3938,38400.0
2007-07-23 13:10:00,30.27,30.3,30.26,30.28,32600.0,20.3871,20.4073,20.3804,20.3938,32600.0
2007-07-23 13:20:00,30.28,30.31,30.27,30.3,28800.0,20.3938,20.4141,20.3871,20.4073,28800.0
2007-07-23 13:30:00,30.29,30.31,30.26,30.27,35300.0,20.4006,20.4141,20.3804,20.3871,35300.0
2007-07-23 13:40:00,30.28,30.28,30.25,30.26,35800.0,20.3938,20.3938,20.3736,20.3804,35800.0
2007-07-23 13:50:00,30.26,30.28,30.25,30.28,32000.0,20.3804,20.3938,20.3736,20.3938,32000.0
2007-07-23 14:00:00,30.27,30.28,30.21,30.25,173800.0,20.3871,20.3938,20.3467,20.3736,173800.0
2007-07-23 14:10:00,30.24,30.31,30.23,30.29,103900.0,20.3669,20.4141,20.3602,20.4006,103900.0
2007-07-23 14:20:00,30.29,30.32,30.25,30.3,45700.0,20.4006,20.4208,20.3736,20.4073,45700.0
2007-07-23 14:30:00,30.29,30.33,30.28,30.32,53100.0,20.4006,20.4275,20.3938,20.4208,53100.0
2007-07-23 14:40:00,30.32,30.37,30.3,30.35,55500.0,20.4208,20.4545,20.4073,20.441,55500.0
2007-07-23 14:50:00,30.34,30.39,30.25,30.26,94500.0,20.4343,20.4679,20.3736,20.3804,94500.0
2007-07-23 15:00:00,30.26,30.28,30.24,30.28,44600.0,20.3804,20.3938,20.3669,20.3938,44600.0
2007-07-23 15:10:00,30.28,30.28,30.25,30.25,30900.0,20.3938,20.3938,20.3736,20.3736,30900.0
2007-07-23 15:20:00,30.26,30.3,30.25,30.29,156400.0,20.3804,20.4073,20.3736,20.4006,156400.0
2007-07-23 15:30:00,30.28,30.28,30.2,30.2,69800.0,20.3938,20.3938,20.34,20.34,69800.0
2007-07-23 15:40:00,30.2,30.24,30.15,30.16,140300.0,20.34,20.3669,20.3063,20.313,140300.0
2007-07-23 15:50:00,30.16,30.2,30.13,30.15,86500.0,20.313,20.34,20.2928,20.3063,86500.0
2007-07-24 09:30:00,30.01,30.09,30.0,30.05,89400.0,20.212,20.2659,20.2053,20.2389,89400.0
2007-07-24 09:40:00,30.05,30.09,29.97,30.07,97700.0,20.2389,20.2659,20.1851,20.2524,97700.0
2007-07-24 09:50:00,30.06,30.11,30.05,30.11,44800.0,20.2457,20.2794,20.2389,20.2794,44800.0
2007-07-24 10:00:00,30.1,30.13,30.05,30.07,70000.0,20.2726,20.2928,20.2389,20.2524,70000.0
2007-07-24 10:10:00,30.06,30.11,30.01,30.1,89700.0,20.2457,20.2794,20.212,20.2726,89700.0
2007-07-24 10:20:00,30.09,30.1,30.04,30.06,45500.0,20.2659,20.2726,20.2322,20.2457,45500.0
2007-07-24 10:30:00,30.07,30.14,30.06,30.14,50600.0,20.2524,20.2996,20.2457,20.2996,50600.0
2007-07-24 10:40:00,30.15,30.23,30.14,30.16,62300.0,20.3063,20.3602,20.2996,20.313,62300.0
2007-07-24 10:50:00,30.16,30.25,30.16,30.24,59700.0,20.313,20.3736,20.313,20.3669,59700.0
2007-07-24 11:00:00,30.24,30.27,30.2,30.22,53900.0,20.3669,20.3871,20.34,20.3534,53900.0
2007-07-24 11:10:00,30.22,30.22,30.17,30.18,42200.0,20.3534,20.3534,20.3198,20.3265,42200.0
2007-07-24 11:20:00,30.18,30.18,30.09,30.12,168300.0,20.3265,20.3265,20.2659,20.2861,168300.0
2007-07-24 11:30:00,30.12,30.12,30.07,30.1,26100.0,20.2861,20.2861,20.2524,20.2726,26100.0
2007-07-24 11:40:00,30.1,30.11,30.02,30.04,70700.0,20.2726,20.2794,20.2187,20.2322,70700.0
2007-07-24 11:50:00,30.03,30.05,30.0,30.05,124700.0,20.2255,20.2389,20.2053,20.2389,124700.0
2007-07-24 12:00:00,30.05,30.05,29.99,29.99,93500.0,20.2389,20.2389,20.1985,20.1985,93500.0
2007-07-24 12:10:00,29.99,30.01,29.96,29.99,72100.0,20.1985,20.212,20.1783,20.1985,72100.0
2007-07-24 12:20:00,29.99,30.02,29.98,30.0,86400.0,20.1985,20.2187,20.1918,20.2053,86400.0
2007-07-24 12:30:00,30.0,30.0,29.93,29.97,72800.0,20.2053,20.2053,20.1581,20.1851,72800.0
2007-07-24 12:40:00,29.97,30.0,29.95,29.96,40000.0,20.1851,20.2053,20.1716,20.1783,40000.0
2007-07-24 12:50:00,29.96,30.01,29.96,29.96,27800.0,20.1783,20.212,20.1783,20.1783,27800.0
2007-07-24 13:00:00,29.95,30.01,29.94,29.98,33000.0,20.1716,20.212,20.1649,20.1918,33000.0
2007-07-24 13:10:00,29.97,29.98,29.91,29.93,25400.0,20.1851,20.1918,20.1446,20.1581,25400.0
2007-07-24 13:20:00,29.93,29.98,29.92,29.96,25000.0,20.1581,20.1918,20.1514,20.1783,25000.0
2007-07-24 13:30:00,29.96,30.18,29.89,29.95,69100.0,20.1783,20.3265,20.1312,20.1716,69100.0
2007-07-24 13:40:00,29.95,30.01,29.94,29.95,34000.0,20.1716,20.212,20.1649,20.1716,34000.0
2007-07-24 13:50:00,29.95,29.95,29.88,29.89,61000.0,20.1716,20.1716,20.1244,20.1312,61000.0
2007-07-24 14:00:00,29.89,29.89,29.85,29.88,55200.0,20.1312,20.1312,20.1042,20.1244,55200.0
2007-07-24 14:10:00,29.87,29.91,29.78,29.79,61200.0,20.1177,20.1446,20.0571,20.0638,61200.0
2007-07-24 14:20:00,29.79,29.84,29.79,29.81,47900.0,20.0638,20.0975,20.0638,20.0773,47900.0
2007-07-24 14:30:00,29.82,29.82,29.76,29.77,38400.0,20.084,20.084,20.0436,20.0504,38400.0
2007-07-24 14:40:00,29.77,29.84,29.69,29.78,177200.0,20.0504,20.0975,19.9965,20.0571,177200.0
2007-07-24 14:50:00,29.79,29.81,29.69,29.69,78200.0,20.0638,20.0773,19.9965,19.9965,78200.0
2007-07-24 15:00:00,29.68,29.72,29.51,29.55,186500.0,19.9897,20.0167,19.8752,19.9022,186500.0
2007-07-24 15:10:00,29.56,29.66,29.51,29.66,171300.0,19.9089,19.9763,19.8752,19.9763,171300.0
2007-07-24 15:20:00,29.65,29.66,29.58,29.59,103900.0,19.9695,19.9763,19.9224,19.9291,103900.0
2007-07-24 15:30:00,29.59,29.64,29.55,29.55,112800.0,19.9291,19.9628,19.9022,19.9022,112800.0
2007-07-24 15:40:00,29.55,29.56,29.39,29.4,286500.0,19.9022,19.9089,19.7944,19.8012,286500.0
2007-07-24 15:50:00,29.4,29.53,29.34,29.52,488300.0,19.8012,19.8887,19.7607,19.882,488300.0
2007-07-25 09:30:00,29.84,29.97,29.63,29.94,78600.0,20.0975,20.1851,19.9561,20.1649,78600.0
2007-07-25 09:40:00,29.92,30.05,29.9,29.94,177100.0,20.1514,20.2389,20.1379,20.1649,177100.0
2007-07-25 09:50:00,29.94,29.94,29.85,29.89,62700.0,20.1649,20.1649,20.1042,20.1312,62700.0
2007-07-25 10:00:00,29.89,29.89,29.76,29.8,71100.0,20.1312,20.1312,20.0436,20.0706,71100.0
2007-07-25 10:10:00,29.79,29.8,29.75,29.77,43900.0,20.0638,20.0706,20.0369,20.0504,43900.0
2007-07-25 10:20:00,29.76,29.77,29.67,29.74,72300.0,20.0436,20.0504,19.983,20.0302,72300.0
2007-07-25 10:30:00,29.75,29.75,29.59,29.65,62100.0,20.0369,20.0369,19.9291,19.9695,62100.0
2007-07-25 10:40:00,29.65,29.65,29.44,29.48,98200.0,19.9695,19.9695,19.8281,19.855,98200.0
2007-07-25 10:50:00,29.48,29.6,29.47,29.53,102400.0,19.855,19.9359,19.8483,19.8887,102400.0
2007-07-25 11:00:00,29.53,29.78,29.51,29.74,75000.0,19.8887,20.0571,19.8752,20.0302,75000.0
2007-07-25 11:10:00,29.74,29.77,29.59,29.62,49400.0,20.0302,20.0504,19.9291,19.9493,49400.0
2007-07-25 11:20:00,29.62,29.76,29.57,29.71,82700.0,19.9493,20.0436,19.9157,20.0099,82700.0
2007-07-25 11:30:00,29.7,29.76,29.6,29.7,47700.0,20.0032,20.0436,19.9359,20.0032,47700.0
2007-07-25 11:40:00,29.7,29.7,29.62,29.63,46100.0,20.0032,20.0032,19.9493,19.9561,46100.0
2007-07-25 11:50:00,29.63,29.65,29.53,29.54,43500.0,19.9561,19.9695,19.8887,19.8955,43500.0
2007-07-25 12:00:00,29.55,29.61,29.5,29.56,70800.0,19.9022,19.9426,19.8685,19.9089,70800.0
2007-07-25 12:10:00,29.56,29.6,29.53,29.59,32500.0,19.9089,19.9359,19.8887,19.9291,32500.0
2007-07-25 12:20:00,29.58,29.69,29.58,29.63,49800.0,19.9224,19.9965,19.9224,19.9561,49800.0
2007-07-25 12:30:00,29.64,29.7,29.64,29.68,31000.0,19.9628,20.0032,19.9628,19.9897,31000.0
2007-07-25 12:40:00,29.67,29.73,29.66,29.69,54100.0,19.983,20.0234,19.9763,19.9965,54100.0
2007-07-25 12:50:00,29.69,29.75,29.64,29.74,47800.0,19.9965,20.0369,19.9628,20.0302,47800.0
2007-07-25 13:00:00,29.73,29.75,29.72,29.72,57600.0,20.0234,20.0369,20.0167,20.0167,57600.0
2007-07-25 13:10:00,29.72,29.74,29.61,29.64,41200.0,20.0167,20.0302,19.9426,19.9628,41200.0
2007-07-25 13:20:00,29.64,29.74,29.64,29.7,48800.0,19.9628,20.0302,19.9628,20.0032,48800.0
2007-07-25 13:30:00,29.69,29.71,29.62,29.66,34000.0,19.9965,20.0099,19.9493,19.9763,34000.0
2007-07-25 13:40:00,29.66,29.7,29.64,29.68,108700.0,19.9763,20.0032,19.9628,19.9897,108700.0
2007-07-25 13:50:00,29.67,29.67,29.54,29.55,52900.0,19.983,19.983,19.8955,19.9022,52900.0
2007-07-25 14:00:00,29.55,29.6,29.49,29.57,75200.0,19.9022,19.9359,19.8618,19.9157,75200.0
2007-07-25 14:10:00,29.54,29.69,29.53,29.65,84600.0,19.8955,19.9965,19.8887,19.9695,84600.0
2007-07-25 14:20:00,29.64,29.65,29.59,29.61,57400.0,19.9628,19.9695,19.9291,19.9426,57400.0
2007-07-25 14:30:00,29.61,29.64,29.55,29.59,50700.0,19.9426,19.9628,19.9022,19.9291,50700.0
2007-07-25 14:40:00,29.59,29.74,29.59,29.72,52500.0,19.9291,20.0302,19.9291,20.0167,52500.0
2007-07-25 14:50:00,29.71,29.74,29.66,29.72,31800.0,20.0099,20.0302,19.9763,20.0167,31800.0
2007-07-25 15:00:00,29.72,29.86,29.72,29.85,101600.0,20.0167,20.111,20.0167,20.1042,101600.0
2007-07-25 15:10:00,29.84,29.92,29.81,29.81,125400.0,20.0975,20.1514,20.0773,20.0773,125400.0
2007-07-25 15:20:00,29.81,29.89,29.8,29.86,59400.0,20.0773,20.1312,20.0706,20.111,59400.0
2007-07-25 15:30:00,29.86,29.89,29.76,29.76,93100.0,20.111,20.1312,20.0436,20.0436,93100.0
2007-07-25 15:40:00,29.76,29.86,29.76,29.82,135500.0,20.0436,20.111,20.0436,20.084,135500.0
2007-07-25 15:50:00,29.82,29.83,29.8,29.81,171500.0,20.084,20.0908,20.0706,20.0773,171500.0
2007-07-26 09:30:00,29.33,29.58,29.13,29.39,125200.0,19.754,19.9224,19.6193,19.7944,125200.0
2007-07-26 09:40:00,29.4,29.41,29.23,29.32,101600.0,19.8012,19.8079,19.6867,19.7473,101600.0
2007-07-26 09:50:00,29.32,29.48,29.31,29.44,66500.0,19.7473,19.855,19.7405,19.8281,66500.0
2007-07-26 10:00:00,29.44,29.49,29.38,29.49,62300.0,19.8281,19.8618,19.7877,19.8618,62300.0
2007-07-26 10:10:00,29.5,29.59,29.36,29.36,60700.0,19.8685,19.9291,19.7742,19.7742,60700.0
2007-07-26 10:20:00,29.38,29.47,29.31,29.37,47800.0,19.7877,19.8483,19.7405,19.781,47800.0
2007-07-26 10:30:00,29.39,29.44,29.25,29.27,170200.0,19.7944,19.8281,19.7001,19.7136,170200.0
2007-07-26 10:40:00,29.27,29.32,29.22,29.29,64100.0,19.7136,19.7473,19.6799,19.7271,64100.0
2007-07-26 10:50:00,29.29,29.37,29.29,29.33,39400.0,19.7271,19.781,19.7271,19.754,39400.0
2007-07-26 11:00:00,29.33,29.34,29.07,29.09,81900.0,19.754,19.7607,19.5789,19.5924,81900.0
2007-07-26 11:10:00,29.1,29.1,28.91,29.01,108700.0,19.5991,19.5991,19.4711,19.5385,108700.0
2007-07-26 11:20:00,29.02,29.07,29.01,29.03,40700.0,19.5452,19.5789,19.5385,19.552,40700.0
2007-07-26 11:30:00,29.03,29.09,28.93,29.08,73800.0,19.552,19.5924,19.4846,19.5856,73800.0
2007-07-26 11:40:00,29.07,29.1,29.01,29.01,57900.0,19.5789,19.5991,19.5385,19.5385,57900.0
2007-07-26 11:50:00,29.01,29.15,29.0,29.13,52300.0,19.5385,19.6328,19.5318,19.6193,52300.0
2007-07-26 12:00:00,29.13,29.18,29.06,29.12,54600.0,19.6193,19.653,19.5722,19.6126,54600.0
2007-07-26 12:10:00,29.13,29.14,29.02,29.13,69900.0,19.6193,19.626,19.5452,19.6193,69900.0
2007-07-26 12:20:00,29.13,29.15,29.02,29.04,45800.0,19.6193,19.6328,19.5452,19.5587,45800.0
2007-07-26 12:30:00,29.04,29.07,28.92,28.99,79000.0,19.5587,19.5789,19.4779,19.525,79000.0
2007-07-26 12:40:00,28.99,28.99,28.79,28.79,185800.0,19.525,19.525,19.3903,19.3903,185800.0
2007-07-26 12:50:00,28.8,28.95,28.79,28.88,249400.0,19.3971,19.4981,19.3903,19.4509,249400.0
2007-07-26 13:00:00,28.89,28.91,28.86,28.89,58500.0,19.4577,19.4711,19.4375,19.4577,58500.0
2007-07-26 13:10:00,28.9,28.92,28.83,28.86,120900.0,19.4644,19.4779,19.4173,19.4375,120900.0
2007-07-26 13:20:00,28.87,28.91,28.77,28.85,92900.0,19.4442,19.4711,19.3768,19.4307,92900.0
2007-07-26 13:30:00,28.85,28.88,28.77,28.8,96800.0,19.4307,19.4509,19.3768,19.3971,96800.0
2007-07-26 13:40:00,28.8,28.9,28.73,28.78,91100.0,19.3971,19.4644,19.3499,19.3836,91100.0
2007-07-26 13:50:00,28.78,28.83,28.68,28.79,81400.0,19.3836,19.4173,19.3162,19.3903,81400.0
2007-07-26 14:00:00,28.78,28.89,28.72,28.78,83100.0,19.3836,19.4577,19.3432,19.3836,83100.0
2007-07-26 14:10:00,28.78,28.9,28.65,28.68,141300.0,19.3836,19.4644,19.296,19.3162,141300.0
2007-07-26 14:20:00,28.7,28.75,28.57,28.66,104500.0,19.3297,19.3634,19.2421,19.3028,104500.0
2007-07-26 14:30:00,28.67,28.81,28.65,28.69,55600.0,19.3095,19.4038,19.296,19.323,55600.0
2007-07-26 14:40:00,28.68,28.75,28.55,28.55,65800.0,19.3162,19.3634,19.2287,19.2287,65800.0
2007-07-26 14:50:00,28.55,28.76,28.51,28.69,168700.0,19.2287,19.3701,19.2017,19.323,168700.0
2007-07-26 15:00:00,28.7,28.71,28.52,28.66,229500.0,19.3297,19.3364,19.2085,19.3028,229500.0
2007-07-26 15:10:00,28.65,28.72,28.63,28.69,188800.0,19.296,19.3432,19.2826,19.323,188800.0
2007-07-26 15:20:00,28.68,28.89,28.66,28.73,268600.0,19.3162,19.4577,19.3028,19.3499,268600.0
2007-07-26 15:30:00,28.74,28.76,28.63,28.66,96400.0,19.3566,19.3701,19.2826,19.3028,96400.0
2007-07-26 15:40:00,28.66,28.75,28.55,28.75,146700.0,19.3028,19.3634,19.2287,19.3634,146700.0
2007-07-26 15:50:00,28.75,28.78,28.61,28.69,363400.0,19.3634,19.3836,19.2691,19.323,363400.0
2007-07-27 09:30:00,28.55,28.69,28.28,28.33,120100.0,19.2287,19.323,19.0468,19.0805,120100.0
2007-07-27 09:40:00,28.32,28.69,28.14,28.25,66200.0,19.0738,19.323,18.9525,19.0266,66200.0
2007-07-27 09:50:00,28.23,28.69,28.18,28.25,106300.0,19.0132,19.323,18.9795,19.0266,106300.0
2007-07-27 10:00:00,28.24,28.26,28.15,28.17,127100.0,19.0199,19.0334,18.9593,18.9727,127100.0
2007-07-27 10:10:00,28.17,28.34,28.13,28.33,161600.0,18.9727,19.0872,18.9458,19.0805,161600.0
2007-07-27 10:20:00,28.33,28.36,28.27,28.32,169100.0,19.0805,19.1007,19.0401,19.0738,169100.0
2007-07-27 10:30:00,28.32,28.39,28.17,28.17,112300.0,19.0738,19.1209,18.9727,18.9727,112300.0
2007-07-27 10:40:00,28.17,28.18,28.05,28.07,124200.0,18.9727,18.9795,18.8919,18.9054,124200.0
2007-07-27 10:50:00,28.08,28.09,27.88,27.89,155700.0,18.9121,18.9189,18.7774,18.7842,155700.0
2007-07-27 11:00:00,27.89,27.91,27.66,27.77,339500.0,18.7842,18.7976,18.6293,18.7033,339500.0
2007-07-27 11:10:00,27.77,27.82,27.69,27.7,394500.0,18.7033,18.737,18.6495,18.6562,394500.0
2007-07-27 11:20:00,27.7,27.71,27.57,27.6,186300.0,18.6562,18.6629,18.5686,18.5888,186300.0
2007-07-27 11:30:00,27.6,27.63,27.5,27.57,103500.0,18.5888,18.609,18.5215,18.5686,103500.0
2007-07-27 11:40:00,27.56,27.65,27.53,27.62,118900.0,18.5619,18.6225,18.5417,18.6023,118900.0
2007-07-27 11:50:00,27.62,27.63,27.42,27.49,198800.0,18.6023,18.609,18.4676,18.5148,198800.0
2007-07-27 12:00:00,27.5,27.56,27.47,27.55,77900.0,18.5215,18.5619,18.5013,18.5552,77900.0
2007-07-27 12:10:00,27.54,27.62,27.45,27.6,72600.0,18.5484,18.6023,18.4878,18.5888,72600.0
2007-07-27 12:20:00,27.61,27.71,27.58,27.59,225500.0,18.5956,18.6629,18.5754,18.5821,225500.0
2007-07-27 12:30:00,27.6,27.6,27.5,27.55,2092200.0,18.5888,18.5888,18.5215,18.5552,2092200.0
2007-07-27 12:40:00,27.56,27.81,27.5,27.72,411700.0,18.5619,18.7303,18.5215,18.6697,411700.0
2007-07-27 12:50:00,27.72,27.76,27.62,27.66,87700.0,18.6697,18.6966,18.6023,18.6293,87700.0
2007-07-27 13:00:00,27.67,27.78,27.6,27.77,73500.0,18.636,18.7101,18.5888,18.7033,73500.0
2007-07-27 13:10:00,27.77,27.8,27.69,27.74,168300.0,18.7033,18.7235,18.6495,18.6831,168300.0
2007-07-27 13:20:00,27.74,27.75,27.61,27.61,150300.0,18.6831,18.6899,18.5956,18.5956,150300.0
2007-07-27 13:30:00,27.6,27.61,27.54,27.56,67000.0,18.5888,18.5956,18.5484,18.5619,67000.0
2007-07-27 13:40:00,27.57,27.58,27.51,27.56,79400.0,18.5686,18.5754,18.5282,18.5619,79400.0
2007-07-27 13:50:00,27.54,27.68,27.53,27.65,80700.0,18.5484,18.6427,18.5417,18.6225,80700.0
2007-07-27 14:00:00,27.65,27.65,27.53,27.58,82400.0,18.6225,18.6225,18.5417,18.5754,82400.0
2007-07-27 14:10:00,27.58,27.59,27.5,27.54,87000.0,18.5754,18.5821,18.5215,18.5484,87000.0
2007-07-27 14:20:00,27.53,27.54,27.43,27.45,97300.0,18.5417,18.5484,18.4743,18.4878,97300.0
2007-07-27 14:30:00,27.45,27.53,27.4,27.53,133600.0,18.4878,18.5417,18.4541,18.5417,133600.0
2007-07-27 14:40:00,27.52,27.68,27.5,27.64,731300.0,18.535,18.6427,18.5215,18.6158,731300.0
2007-07-27 14:50:00,27.63,27.74,27.63,27.7,529800.0,18.609,18.6831,18.609,18.6562,529800.0
2007-07-27 15:00:00,27.7,27.76,27.64,27.7,168400.0,18.6562,18.6966,18.6158,18.6562,168400.0
2007-07-27 15:10:00,27.7,27.71,27.58,27.67,206100.0,18.6562,18.6629,18.5754,18.636,206100.0
2007-07-27 15:20:00,27.66,27.7,27.61,27.68,130500.0,18.6293,18.6562,18.5956,18.6427,130500.0
2007-07-27 15:30:00,27.68,27.69,27.6,27.63,153600.0,18.6427,18.6495,18.5888,18.609,153600.0
2007-07-27 15:40:00,27.63,27.66,27.57,27.6,1470700.0,18.609,18.6293,18.5686,18.5888,1470700.0
2007-07-27 15:50:00,27.6,27.66,27.47,27.49,635200.0,18.5888,18.6293,18.5013,18.5148,635200.0
2007-07-30 09:30:00,27.5,27.8,27.45,27.69,281100.0,18.5215,18.7235,18.4878,18.6495,281100.0
2007-07-30 09:40:00,27.7,27.78,27.57,27.78,155500.0,18.6562,18.7101,18.5686,18.7101,155500.0
2007-07-30 09:50:00,27.77,27.89,27.68,27.86,598000.0,18.7033,18.7842,18.6427,18.764,598000.0
2007-07-30 10:00:00,27.84,27.87,27.75,27.87,66900.0,18.7505,18.7707,18.6899,18.7707,66900.0
2007-07-30 10:10:00,27.87,28.37,27.86,28.32,234900.0,18.7707,19.1074,18.764,19.0738,234900.0
2007-07-30 10:20:00,28.31,28.35,28.21,28.21,183200.0,19.067,19.094,18.9997,18.9997,183200.0
2007-07-30 10:30:00,28.22,28.26,28.12,28.17,213400.0,19.0064,19.0334,18.9391,18.9727,213400.0
2007-07-30 10:40:00,28.16,28.2,28.08,28.18,58800.0,18.966,18.9929,18.9121,18.9795,58800.0
2007-07-30 10:50:00,28.18,28.19,28.09,28.1,44600.0,18.9795,18.9862,18.9189,18.9256,44600.0
2007-07-30 11:00:00,28.09,28.24,28.07,28.09,78900.0,18.9189,19.0199,18.9054,18.9189,78900.0
2007-07-30 11:10:00,28.07,28.09,28.01,28.01,61600.0,18.9054,18.9189,18.865,18.865,61600.0
2007-07-30 11:20:00,28.02,28.03,27.93,28.02,78400.0,18.8717,18.8785,18.8111,18.8717,78400.0
2007-07-30 11:30:00,28.01,28.02,27.96,27.99,55700.0,18.865,18.8717,18.8313,18.8515,55700.0
2007-07-30 11:40:00,27.99,28.02,27.88,27.97,65500.0,18.8515,18.8717,18.7774,18.838,65500.0
2007-07-30 11:50:00,27.97,28.0,27.93,27.93,55800.0,18.838,18.8582,18.8111,18.8111,55800.0
2007-07-30 12:00:00,27.93,27.96,27.88,27.89,52100.0,18.8111,18.8313,18.7774,18.7842,52100.0
2007-07-30 12:10:00,27.88,27.93,27.85,27.9,62400.0,18.7774,18.8111,18.7572,18.7909,62400.0
2007-07-30 12:20:00,27.88,27.9,27.8,27.88,59200.0,18.7774,18.7909,18.7235,18.7774,59200.0
2007-07-30 12:30:00,27.9,27.93,27.88,27.92,100400.0,18.7909,18.8111,18.7774,18.8044,100400.0
2007-07-30 12:40:00,27.91,27.96,27.91,27.94,116700.0,18.7976,18.8313,18.7976,18.8178,116700.0
2007-07-30 12:50:00,27.95,28.03,27.94,27.99,93400.0,18.8246,18.8785,18.8178,18.8515,93400.0
2007-07-30 13:00:00,28.0,28.05,27.95,28.0,88700.0,18.8582,18.8919,18.8246,18.8582,88700.0
2007-07-30 13:10:00,28.01,28.02,27.91,27.92,50400.0,18.865,18.8717,18.7976,18.8044,50400.0
2007-07-30 13:20:00,27.92,27.98,27.9,27.92,65000.0,18.8044,18.8448,18.7909,18.8044,65000.0
2007-07-30 13:30:00,27.91,27.92,27.81,27.9,77500.0,18.7976,18.8044,18.7303,18.7909,77500.0
2007-07-30 13:40:00,27.89,28.01,27.89,27.99,119700.0,18.7842,18.865,18.7842,18.8515,119700.0
2007-07-30 13:50:00,27.99,28.0,27.91,27.94,128700.0,18.8515,18.8582,18.7976,18.8178,128700.0
2007-07-30 14:00:00,27.93,27.99,27.92,27.96,68500.0,18.8111,18.8515,18.8044,18.8313,68500.0
2007-07-30 14:10:00,27.95,27.97,27.91,27.92,79600.0,18.8246,18.838,18.7976,18.8044,79600.0
2007-07-30 14:20:00,27.92,27.94,27.89,27.9,89300.0,18.8044,18.8178,18.7842,18.7909,89300.0
2007-07-30 14:30:00,27.89,27.93,27.87,27.9,71000.0,18.7842,18.8111,18.7707,18.7909,71000.0
2007-07-30 14:40:00,27.9,27.91,27.85,27.89,124400.0,18.7909,18.7976,18.7572,18.7842,124400.0
2007-07-30 14:50:00,27.89,27.91,27.84,27.9,71200.0,18.7842,18.7976,18.7505,18.7909,71200.0
2007-07-30 15:00:00,27.89,27.92,27.87,27.9,132500.0,18.7842,18.8044,18.7707,18.7909,132500.0
2007-07-30 15:10:00,27.89,27.91,27.88,27.89,132400.0,18.7842,18.7976,18.7774,18.7842,132400.0
2007-07-30 15:20:00,27.89,27.94,27.89,27.89,168900.0,18.7842,18.8178,18.7842,18.7842,168900.0
2007-07-30 15:30:00,27.89,27.95,27.88,27.94,126100.0,18.7842,18.8246,18.7774,18.8178,126100.0
2007-07-30 15:40:00,27.94,28.0,27.89,27.9,196200.0,18.8178,18.8582,18.7842,18.7909,196200.0
2007-07-30 15:50:00,27.89,27.93,27.85,27.89,227700.0,18.7842,18.8111,18.7572,18.7842,227700.0
2007-07-31 09:30:00,28.14,28.42,28.09,28.19,122600.0,18.9525,19.1411,18.9189,18.9862,122600.0
2007-07-31 09:40:00,28.18,28.3,28.14,28.14,54000.0,18.9795,19.0603,18.9525,18.9525,54000.0
2007-07-31 09:50:00,28.15,28.22,28.07,28.18,66900.0,18.9593,19.0064,18.9054,18.9795,66900.0
2007-07-31 10:00:00,28.19,28.26,28.17,28.25,79000.0,18.9862,19.0334,18.9727,19.0266,79000.0
2007-07-31 10:10:00,28.25,28.26,28.1,28.13,75100.0,19.0266,19.0334,18.9256,18.9458,75100.0
2007-07-31 10:20:00,28.13,28.16,28.07,28.09,59400.0,18.9458,18.966,18.9054,18.9189,59400.0
2007-07-31 10:30:00,28.09,28.16,28.09,28.12,41200.0,18.9189,18.966,18.9189,18.9391,41200.0
2007-07-31 10:40:00,28.12,28.15,28.0,28.01,51200.0,18.9391,18.9593,18.8582,18.865,51200.0
2007-07-31 10:50:00,28.0,28.06,27.92,28.04,52500.0,18.8582,18.8987,18.8044,18.8852,52500.0
2007-07-31 11:00:00,28.02,28.15,28.02,28.13,39100.0,18.8717,18.9593,18.8717,18.9458,39100.0
2007-07-31 11:10:00,28.15,28.27,28.15,28.26,71900.0,18.9593,19.0401,18.9593,19.0334,71900.0
2007-07-31 11:20:00,28.25,28.26,28.17,28.23,134300.0,19.0266,19.0334,18.9727,19.0132,134300.0
2007-07-31 11:30:00,28.23,28.33,28.23,28.25,120600.0,19.0132,19.0805,19.0132,19.0266,120600.0
2007-07-31 11:40:00,28.26,28.3,28.2,28.23,75800.0,19.0334,19.0603,18.9929,19.0132,75800.0
2007-07-31 11:50:00,28.23,28.26,28.21,28.21,37000.0,19.0132,19.0334,18.9997,18.9997,37000.0
2007-07-31 12:00:00,28.22,28.24,28.17,28.18,43800.0,19.0064,19.0199,18.9727,18.9795,43800.0
2007-07-31 12:10:00,28.17,28.18,28.08,28.16,68100.0,18.9727,18.9795,18.9121,18.966,68100.0
2007-07-31 12:20:00,28.16,28.21,28.14,28.19,47700.0,18.966,18.9997,18.9525,18.9862,47700.0
2007-07-31 12:30:00,28.19,28.21,28.14,28.14,43200.0,18.9862,18.9997,18.9525,18.9525,43200.0
2007-07-31 12:40:00,28.14,28.18,28.11,28.15,23600.0,18.9525,18.9795,18.9323,18.9593,23600.0
2007-07-31 12:50:00,28.16,28.16,28.07,28.11,91300.0,18.966,18.966,18.9054,18.9323,91300.0
2007-07-31 13:00:00,28.1,28.13,28.03,28.08,108700.0,18.9256,18.9458,18.8785,18.9121,108700.0
2007-07-31 13:10:00,28.08,28.17,28.03,28.04,65100.0,18.9121,18.9727,18.8785,18.8852,65100.0
2007-07-31 13:20:00,28.05,28.11,28.02,28.02,34600.0,18.8919,18.9323,18.8717,18.8717,34600.0
2007-07-31 13:30:00,28.02,28.05,28.01,28.02,41500.0,18.8717,18.8919,18.865,18.8717,41500.0
2007-07-31 13:40:00,28.01,28.03,27.95,28.0,74800.0,18.865,18.8785,18.8246,18.8582,74800.0
2007-07-31 13:50:00,27.99,28.0,27.9,28.0,66700.0,18.8515,18.8582,18.7909,18.8582,66700.0
2007-07-31 14:00:00,28.0,28.08,28.0,28.04,53800.0,18.8582,18.9121,18.8582,18.8852,53800.0
2007-07-31 14:10:00,28.03,28.09,28.01,28.04,40100.0,18.8785,18.9189,18.865,18.8852,40100.0
2007-07-31 14:20:00,28.04,28.06,27.96,27.99,52200.0,18.8852,18.8987,18.8313,18.8515,52200.0
2007-07-31 14:30:00,27.98,27.98,27.68,27.74,91700.0,18.8448,18.8448,18.6427,18.6831,91700.0
2007-07-31 14:40:00,27.75,27.87,27.73,27.87,54200.0,18.6899,18.7707,18.6764,18.7707,54200.0
2007-07-31 14:50:00,27.87,27.87,27.75,27.82,75500.0,18.7707,18.7707,18.6899,18.737,75500.0
2007-07-31 15:00:00,27.82,27.94,27.81,27.9,61000.0,18.737,18.8178,18.7303,18.7909,61000.0
2007-07-31 15:10:00,27.9,27.91,27.81,27.86,55700.0,18.7909,18.7976,18.7303,18.764,55700.0
2007-07-31 15:20:00,27.86,27.96,27.85,27.89,79100.0,18.764,18.8313,18.7572,18.7842,79100.0
2007-07-31 15:30:00,27.88,27.91,27.78,27.8,81000.0,18.7774,18.7976,18.7101,18.7235,81000.0
2007-07-31 15:40:00,27.8,27.82,27.59,27.63,173900.0,18.7235,18.737,18.5821,18.609,173900.0
2007-07-31 15:50:00,27.64,27.71,27.51,27.52,237100.0,18.6158,18.6629,18.5282,18.535,237100.0
2007-08-01 09:30:00,28.0,28.49,28.0,28.06,231800.0,18.8582,19.1883,18.8582,18.8987,231800.0
2007-08-01 09:40:00,28.09,28.22,27.89,28.05,160700.0,18.9189,19.0064,18.7842,18.8919,160700.0
2007-08-01 09:50:00,28.03,28.13,27.95,28.02,148200.0,18.8785,18.9458,18.8246,18.8717,148200.0
2007-08-01 10:00:00,28.03,28.23,27.98,28.0,214100.0,18.8785,19.0132,18.8448,18.8582,214100.0
2007-08-01 10:10:00,28.01,28.12,27.96,28.0,268100.0,18.865,18.9391,18.8313,18.8582,268100.0
2007-08-01 10:20:00,28.0,28.01,27.86,27.97,221400.0,18.8582,18.865,18.764,18.838,221400.0
2007-08-01 10:30:00,27.97,28.04,27.82,27.88,100400.0,18.838,18.8852,18.737,18.7774,100400.0
2007-08-01 10:40:00,27.89,27.91,27.62,27.75,83500.0,18.7842,18.7976,18.6023,18.6899,83500.0
2007-08-01 10:50:00,27.76,27.83,27.62,27.62,76200.0,18.6966,18.7438,18.6023,18.6023,76200.0
2007-08-01 11:00:00,27.63,27.7,27.5,27.62,90800.0,18.609,18.6562,18.5215,18.6023,90800.0
2007-08-01 11:10:00,27.64,27.88,27.64,27.88,59100.0,18.6158,18.7774,18.6158,18.7774,59100.0
2007-08-01 11:20:00,27.88,27.88,27.74,27.75,60900.0,18.7774,18.7774,18.6831,18.6899,60900.0
2007-08-01 11:30:00,27.73,27.82,27.7,27.8,71200.0,18.6764,18.737,18.6562,18.7235,71200.0
2007-08-01 11:40:00,27.8,27.82,27.64,27.66,55000.0,18.7235,18.737,18.6158,18.6293,55000.0
2007-08-01 11:50:00,27.67,27.73,27.65,27.73,91000.0,18.636,18.6764,18.6225,18.6764,91000.0
2007-08-01 12:00:00,27.75,27.75,27.61,27.65,80900.0,18.6899,18.6899,18.5956,18.6225,80900.0
2007-08-01 12:10:00,27.64,27.84,27.62,27.8,136700.0,18.6158,18.7505,18.6023,18.7235,136700.0
2007-08-01 12:20:00,27.8,27.9,27.77,27.9,35900.0,18.7235,18.7909,18.7033,18.7909,35900.0
2007-08-01 12:30:00,27.89,28.0,27.89,27.96,57500.0,18.7842,18.8582,18.7842,18.8313,57500.0
2007-08-01 12:40:00,27.96,27.98,27.92,27.94,34000.0,18.8313,18.8448,18.8044,18.8178,34000.0
2007-08-01 12:50:00,27.94,27.95,27.79,27.87,64800.0,18.8178,18.8246,18.7168,18.7707,64800.0
2007-08-01 13:00:00,27.88,27.88,27.67,27.7,69100.0,18.7774,18.7774,18.636,18.6562,69100.0
2007-08-01 13:10:00,27.7,27.71,27.61,27.65,62800.0,18.6562,18.6629,18.5956,18.6225,62800.0
2007-08-01 13:20:00,27.65,27.66,27.46,27.53,97100.0,18.6225,18.6293,18.4946,18.5417,97100.0
2007-08-01 13:30:00,27.52,27.61,27.47,27.6,199200.0,18.535,18.5956,18.5013,18.5888,199200.0
2007-08-01 13:40:00,27.6,27.67,27.49,27.62,117300.0,18.5888,18.636,18.5148,18.6023,117300.0
2007-08-01 13:50:00,27.61,27.74,27.61,27.74,113200.0,18.5956,18.6831,18.5956,18.6831,113200.0
2007-08-01 14:00:00,27.74,27.84,27.7,27.8,96900.0,18.6831,18.7505,18.6562,18.7235,96900.0
2007-08-01 14:10:00,27.81,27.84,27.74,27.8,92600.0,18.7303,18.7505,18.6831,18.7235,92600.0
2007-08-01 14:20:00,27.8,27.84,27.71,27.75,113900.0,18.7235,18.7505,18.6629,18.6899,113900.0
2007-08-01 14:30:00,27.75,27.85,27.71,27.74,266000.0,18.6899,18.7572,18.6629,18.6831,266000.0
2007-08-01 14:40:00,27.74,27.8,27.62,27.75,263100.0,18.6831,18.7235,18.6023,18.6899,263100.0
2007-08-01 14:50:00,27.75,27.8,27.51,27.6,252400.0,18.6899,18.7235,18.5282,18.5888,252400.0
2007-08-01 15:00:00,27.6,27.65,27.54,27.58,127300.0,18.5888,18.6225,18.5484,18.5754,127300.0
2007-08-01 15:10:00,27.58,27.68,27.54,27.64,152500.0,18.5754,18.6427,18.5484,18.6158,152500.0
2007-08-01 15:20:00,27.65,27.72,27.56,27.7,107900.0,18.6225,18.6697,18.5619,18.6562,107900.0
2007-08-01 15:30:00,27.69,27.71,27.62,27.65,290500.0,18.6495,18.6629,18.6023,18.6225,290500.0
2007-08-01 15:40:00,27.65,27.72,27.6,27.72,464900.0,18.6225,18.6697,18.5888,18.6697,464900.0
2007-08-01 15:50:00,27.72,28.15,27.71,28.15,374300.0,18.6697,18.9593,18.6629,18.9593,374300.0
2007-08-02 09:30:00,28.2,28.37,28.08,28.23,103800.0,18.9929,19.1074,18.9121,19.0132,103800.0
2007-08-02 09:40:00,28.24,28.24,28.11,28.2,95000.0,19.0199,19.0199,18.9323,18.9929,95000.0
2007-08-02 09:50:00,28.2,28.2,28.07,28.1,118400.0,18.9929,18.9929,18.9054,18.9256,118400.0
2007-08-02 10:00:00,28.1,28.1,27.96,28.0,112700.0,18.9256,18.9256,18.8313,18.8582,112700.0
2007-08-02 10:10:00,27.99,28.06,27.9,27.9,95700.0,18.8515,18.8987,18.7909,18.7909,95700.0
2007-08-02 10:20:00,27.89,28.0,27.86,27.9,118800.0,18.7842,18.8582,18.764,18.7909,118800.0
2007-08-02 10:30:00,27.9,28.0,27.89,27.94,81700.0,18.7909,18.8582,18.7842,18.8178,81700.0
2007-08-02 10:40:00,27.93,27.97,27.89,27.9,103000.0,18.8111,18.838,18.7842,18.7909,103000.0
2007-08-02 10:50:00,27.9,27.92,27.8,27.8,92100.0,18.7909,18.8044,18.7235,18.7235,92100.0
2007-08-02 11:00:00,27.81,27.82,27.69,27.7,69300.0,18.7303,18.737,18.6495,18.6562,69300.0
2007-08-02 11:10:00,27.7,27.73,27.61,27.62,77700.0,18.6562,18.6764,18.5956,18.6023,77700.0
2007-08-02 11:20:00,27.62,27.69,27.5,27.65,121600.0,18.6023,18.6495,18.5215,18.6225,121600.0
2007-08-02 11:30:00,27.65,27.73,27.65,27.7,47800.0,18.6225,18.6764,18.6225,18.6562,47800.0
2007-08-02 11:40:00,27.71,27.74,27.68,27.74,39300.0,18.6629,18.6831,18.6427,18.6831,39300.0
2007-08-02 11:50:00,27.74,27.93,27.73,27.93,98800.0,18.6831,18.8111,18.6764,18.8111,98800.0
2007-08-02 12:00:00,27.92,27.93,27.86,27.92,70900.0,18.8044,18.8111,18.764,18.8044,70900.0
2007-08-02 12:10:00,27.92,28.0,27.87,27.88,65700.0,18.8044,18.8582,18.7707,18.7774,65700.0
2007-08-02 12:20:00,27.89,27.93,27.87,27.89,49600.0,18.7842,18.8111,18.7707,18.7842,49600.0
2007-08-02 12:30:00,27.89,27.92,27.87,27.91,23400.0,18.7842,18.8044,18.7707,18.7976,23400.0
2007-08-02 12:40:00,27.91,27.94,27.87,27.91,30600.0,18.7976,18.8178,18.7707,18.7976,30600.0
2007-08-02 12:50:00,27.91,27.94,27.86,27.86,50500.0,18.7976,18.8178,18.764,18.764,50500.0
2007-08-02 13:00:00,27.87,27.89,27.71,27.78,58900.0,18.7707,18.7842,18.6629,18.7101,58900.0
2007-08-02 13:10:00,27.77,27.78,27.65,27.76,75000.0,18.7033,18.7101,18.6225,18.6966,75000.0
2007-08-02 13:20:00,27.75,27.75,27.63,27.69,49900.0,18.6899,18.6899,18.609,18.6495,49900.0
2007-08-02 13:30:00,27.69,27.75,27.67,27.69,73200.0,18.6495,18.6899,18.636,18.6495,73200.0
2007-08-02 13:40:00,27.7,27.7,27.63,27.63,50600.0,18.6562,18.6562,18.609,18.609,50600.0
2007-08-02 13:50:00,27.63,27.76,27.63,27.75,139500.0,18.609,18.6966,18.609,18.6899,139500.0
2007-08-02 14:00:00,27.75,27.85,27.75,27.79,46500.0,18.6899,18.7572,18.6899,18.7168,46500.0
2007-08-02 14:10:00,27.81,27.81,27.74,27.78,38200.0,18.7303,18.7303,18.6831,18.7101,38200.0
2007-08-02 14:20:00,27.78,27.84,27.78,27.83,88700.0,18.7101,18.7505,18.7101,18.7438,88700.0
2007-08-02 14:30:00,27.83,27.9,27.75,27.75,99700.0,18.7438,18.7909,18.6899,18.6899,99700.0
2007-08-02 14:40:00,27.75,27.81,27.72,27.8,79800.0,18.6899,18.7303,18.6697,18.7235,79800.0
2007-08-02 14:50:00,27.8,27.83,27.77,27.79,122500.0,18.7235,18.7438,18.7033,18.7168,122500.0
2007-08-02 15:00:00,27.79,27.92,27.77,27.92,93900.0,18.7168,18.8044,18.7033,18.8044,93900.0
2007-08-02 15:10:00,27.92,27.94,27.88,27.91,58500.0,18.8044,18.8178,18.7774,18.7976,58500.0
2007-08-02 15:20:00,27.91,28.14,27.91,28.11,168500.0,18.7976,18.9525,18.7976,18.9323,168500.0
2007-08-02 15:30:00,28.1,28.1,27.97,28.02,306500.0,18.9256,18.9256,18.838,18.8717,306500.0
2007-08-02 15:40:00,28.03,28.11,28.02,28.11,206000.0,18.8785,18.9323,18.8717,18.9323,206000.0
2007-08-02 15:50:00,28.12,28.13,27.98,28.0,342800.0,18.9391,18.9458,18.8448,18.8582,342800.0
2007-08-03 09:30:00,28.12,28.12,27.88,27.93,59900.0,18.9391,18.9391,18.7774,18.8111,59900.0
2007-08-03 09:40:00,27.91,27.98,27.8,27.88,50800.0,18.7976,18.8448,18.7235,18.7774,50800.0
2007-08-03 09:50:00,27.87,27.87,27.66,27.72,68300.0,18.7707,18.7707,18.6293,18.6697,68300.0
2007-08-03 10:00:00,27.72,27.72,27.54,27.68,96100.0,18.6697,18.6697,18.5484,18.6427,96100.0
2007-08-03 10:10:00,27.68,27.84,27.68,27.8,55500.0,18.6427,18.7505,18.6427,18.7235,55500.0
2007-08-03 10:20:00,27.81,27.95,27.81,27.83,77500.0,18.7303,18.8246,18.7303,18.7438,77500.0
2007-08-03 10:30:00,27.84,27.87,27.58,27.66,93200.0,18.7505,18.7707,18.5754,18.6293,93200.0
2007-08-03 10:40:00,27.65,27.69,27.55,27.57,63800.0,18.6225,18.6495,18.5552,18.5686,63800.0
2007-08-03 10:50:00,27.58,27.72,27.57,27.71,64500.0,18.5754,18.6697,18.5686,18.6629,64500.0
2007-08-03 11:00:00,27.73,27.82,27.71,27.75,48100.0,18.6764,18.737,18.6629,18.6899,48100.0
2007-08-03 11:10:00,27.74,27.84,27.71,27.77,51300.0,18.6831,18.7505,18.6629,18.7033,51300.0
2007-08-03 11:20:00,27.78,27.93,27.74,27.89,133200.0,18.7101,18.8111,18.6831,18.7842,133200.0
2007-08-03 11:30:00,27.89,27.94,27.79,27.85,178300.0,18.7842,18.8178,18.7168,18.7572,178300.0
2007-08-03 11:40:00,27.85,27.91,27.78,27.83,176600.0,18.7572,18.7976,18.7101,18.7438,176600.0
2007-08-03 11:50:00,27.82,27.89,27.78,27.82,63300.0,18.737,18.7842,18.7101,18.737,63300.0
2007-08-03 12:00:00,27.82,28.0,27.82,28.0,82600.0,18.737,18.8582,18.737,18.8582,82600.0
2007-08-03 12:10:00,27.99,28.12,27.99,28.01,242400.0,18.8515,18.9391,18.8515,18.865,242400.0
2007-08-03 12:20:00,28.02,28.04,27.9,27.94,108100.0,18.8717,18.8852,18.7909,18.8178,108100.0
2007-08-03 12:30:00,27.95,27.98,27.86,27.9,113000.0,18.8246,18.8448,18.764,18.7909,113000.0
2007-08-03 12:40:00,27.9,27.94,27.81,27.83,77200.0,18.7909,18.8178,18.7303,18.7438,77200.0
2007-08-03 12:50:00,27.83,27.85,27.7,27.73,170400.0,18.7438,18.7572,18.6562,18.6764,170400.0
2007-08-03 13:00:00,27.72,27.83,27.72,27.83,84300.0,18.6697,18.7438,18.6697,18.7438,84300.0
2007-08-03 13:10:00,27.82,27.85,27.73,27.76,105900.0,18.737,18.7572,18.6764,18.6966,105900.0
2007-08-03 13:20:00,27.77,27.82,27.76,27.77,175000.0,18.7033,18.737,18.6966,18.7033,175000.0
2007-08-03 13:30:00,27.76,27.77,27.73,27.74,111500.0,18.6966,18.7033,18.6764,18.6831,111500.0
2007-08-03 13:40:00,27.73,27.74,27.62,27.65,199400.0,18.6764,18.6831,18.6023,18.6225,199400.0
2007-08-03 13:50:00,27.65,27.7,27.63,27.65,133600.0,18.6225,18.6562,18.609,18.6225,133600.0
2007-08-03 14:00:00,27.65,27.7,27.62,27.66,516300.0,18.6225,18.6562,18.6023,18.6293,516300.0
2007-08-03 14:10:00,27.64,27.64,27.35,27.51,491500.0,18.6158,18.6158,18.4205,18.5282,491500.0
2007-08-03 14:20:00,27.51,27.53,27.3,27.3,178000.0,18.5282,18.5417,18.3868,18.3868,178000.0
2007-08-03 14:30:00,27.3,27.44,27.29,27.36,148000.0,18.3868,18.4811,18.3801,18.4272,148000.0
2007-08-03 14:40:00,27.37,27.47,27.34,27.38,122500.0,18.4339,18.5013,18.4137,18.4407,122500.0
2007-08-03 14:50:00,27.37,27.46,27.33,27.39,104400.0,18.4339,18.4946,18.407,18.4474,104400.0
2007-08-03 15:00:00,27.4,27.42,27.28,27.29,114300.0,18.4541,18.4676,18.3733,18.3801,114300.0
2007-08-03 15:10:00,27.29,27.38,27.17,27.2,194500.0,18.3801,18.4407,18.2992,18.3194,194500.0
2007-08-03 15:20:00,27.2,27.22,27.09,27.09,196900.0,18.3194,18.3329,18.2454,18.2454,196900.0
2007-08-03 15:30:00,27.09,27.16,27.07,27.08,179600.0,18.2454,18.2925,18.2319,18.2386,179600.0
2007-08-03 15:40:00,27.08,27.09,26.96,27.0,241400.0,18.2386,18.2454,18.1578,18.1847,241400.0
2007-08-03 15:50:00,27.0,27.02,26.86,26.91,311000.0,18.1847,18.1982,18.0904,18.1241,311000.0
2007-08-06 09:30:00,26.99,27.08,26.94,27.06,79700.0,18.178,18.2386,18.1443,18.2251,79700.0
2007-08-06 09:40:00,27.05,27.05,26.69,26.69,221700.0,18.2184,18.2184,17.976,17.976,221700.0
2007-08-06 09:50:00,26.69,26.85,26.51,26.85,192600.0,17.976,18.0837,17.8547,18.0837,192600.0
2007-08-06 10:00:00,26.87,26.98,26.76,26.83,111100.0,18.0972,18.1713,18.0231,18.0702,111100.0
2007-08-06 10:10:00,26.81,26.87,26.73,26.77,111100.0,18.0568,18.0972,18.0029,18.0298,111100.0
2007-08-06 10:20:00,26.77,26.8,26.63,26.71,114200.0,18.0298,18.05,17.9355,17.9894,114200.0
2007-08-06 10:30:00,26.67,26.94,26.66,26.88,243200.0,17.9625,18.1443,17.9557,18.1039,243200.0
2007-08-06 10:40:00,26.88,26.88,26.72,26.8,83700.0,18.1039,18.1039,17.9962,18.05,83700.0
2007-08-06 10:50:00,26.8,26.81,26.36,26.41,208800.0,18.05,18.0568,17.7537,17.7874,208800.0
2007-08-06 11:00:00,26.37,26.46,26.11,26.46,156600.0,17.7604,17.821,17.5853,17.821,156600.0
2007-08-06 11:10:00,26.46,26.6,26.44,26.55,83300.0,17.821,17.9153,17.8076,17.8817,83300.0
2007-08-06 11:20:00,26.55,26.62,26.45,26.61,66000.0,17.8817,17.9288,17.8143,17.9221,66000.0
2007-08-06 11:30:00,26.6,26.63,26.48,26.5,77100.0,17.9153,17.9355,17.8345,17.848,77100.0
2007-08-06 11:40:00,26.5,26.73,26.5,26.66,90200.0,17.848,18.0029,17.848,17.9557,90200.0
2007-08-06 11:50:00,26.64,26.88,26.63,26.8,114000.0,17.9423,18.1039,17.9355,18.05,114000.0
2007-08-06 12:00:00,26.81,26.81,26.7,26.76,177500.0,18.0568,18.0568,17.9827,18.0231,177500.0
2007-08-06 12:10:00,26.77,26.87,26.76,26.86,146400.0,18.0298,18.0972,18.0231,18.0904,146400.0
2007-08-06 12:20:00,26.87,27.0,26.85,26.95,94400.0,18.0972,18.1847,18.0837,18.1511,94400.0
2007-08-06 12:30:00,26.95,27.01,26.94,26.98,87900.0,18.1511,18.1915,18.1443,18.1713,87900.0
2007-08-06 12:40:00,27.0,27.1,26.99,27.05,49500.0,18.1847,18.2521,18.178,18.2184,49500.0
2007-08-06 12:50:00,27.05,27.08,26.99,27.01,50500.0,18.2184,18.2386,18.178,18.1915,50500.0
2007-08-06 13:00:00,27.01,27.01,26.75,26.75,87500.0,18.1915,18.1915,18.0164,18.0164,87500.0
2007-08-06 13:10:00,26.78,26.79,26.7,26.73,116500.0,18.0366,18.0433,17.9827,18.0029,116500.0
2007-08-06 13:20:00,26.73,26.75,26.63,26.66,119300.0,18.0029,18.0164,17.9355,17.9557,119300.0
2007-08-06 13:30:00,26.66,26.71,26.5,26.67,98500.0,17.9557,17.9894,17.848,17.9625,98500.0
2007-08-06 13:40:00,26.67,26.73,26.58,26.61,66800.0,17.9625,18.0029,17.9019,17.9221,66800.0
2007-08-06 13:50:00,26.61,26.71,26.57,26.58,50900.0,17.9221,17.9894,17.8951,17.9019,50900.0
2007-08-06 14:00:00,26.59,26.79,26.59,26.73,66600.0,17.9086,18.0433,17.9086,18.0029,66600.0
2007-08-06 14:10:00,26.74,26.92,26.67,26.89,98800.0,18.0096,18.1309,17.9625,18.1107,98800.0
2007-08-06 14:20:00,26.87,26.92,26.81,26.87,102900.0,18.0972,18.1309,18.0568,18.0972,102900.0
2007-08-06 14:30:00,26.87,26.99,26.84,26.97,65000.0,18.0972,18.178,18.077,18.1645,65000.0
2007-08-06 14:40:00,26.98,27.12,26.98,27.11,109700.0,18.1713,18.2656,18.1713,18.2588,109700.0
2007-08-06 14:50:00,27.11,27.23,27.09,27.15,124000.0,18.2588,18.3396,18.2454,18.2858,124000.0
2007-08-06 15:00:00,27.17,27.44,27.13,27.4,144900.0,18.2992,18.4811,18.2723,18.4541,144900.0
2007-08-06 15:10:00,27.39,27.41,27.29,27.33,140700.0,18.4474,18.4609,18.3801,18.407,140700.0
2007-08-06 15:20:00,27.33,27.35,27.24,27.35,173600.0,18.407,18.4205,18.3464,18.4205,173600.0
2007-08-06 15:30:00,27.35,27.5,27.32,27.4,155200.0,18.4205,18.5215,18.4003,18.4541,155200.0
2007-08-06 15:40:00,27.42,27.69,27.42,27.69,278500.0,18.4676,18.6495,18.4676,18.6495,278500.0
2007-08-06 15:50:00,27.69,27.73,27.45,27.62,382200.0,18.6495,18.6764,18.4878,18.6023,382200.0
2007-08-07 09:30:00,26.13,26.5,25.23,25.89,198200.0,17.5988,17.848,16.9926,17.4371,198200.0
2007-08-07 09:40:00,25.91,26.27,25.5,26.25,890600.0,17.4506,17.6931,17.1745,17.6796,890600.0
2007-08-07 09:50:00,26.25,26.3,25.72,26.0,762900.0,17.6796,17.7133,17.3226,17.5112,762900.0
2007-08-07 10:00:00,25.96,26.34,25.96,26.23,552900.0,17.4843,17.7402,17.4843,17.6661,552900.0
2007-08-07 10:10:00,26.23,26.34,26.12,26.24,403700.0,17.6661,17.7402,17.5921,17.6729,403700.0
2007-08-07 10:20:00,26.22,26.3,26.18,26.23,453700.0,17.6594,17.7133,17.6325,17.6661,453700.0
2007-08-07 10:30:00,26.23,26.34,26.15,26.2,278400.0,17.6661,17.7402,17.6123,17.6459,278400.0
2007-08-07 10:40:00,26.21,26.33,26.16,26.21,565500.0,17.6527,17.7335,17.619,17.6527,565500.0
2007-08-07 10:50:00,26.21,26.29,25.91,26.02,651700.0,17.6527,17.7065,17.4506,17.5247,651700.0
2007-08-07 11:00:00,26.02,26.17,26.01,26.05,120300.0,17.5247,17.6257,17.518,17.5449,120300.0
2007-08-07 11:10:00,26.05,26.22,26.05,26.22,208600.0,17.5449,17.6594,17.5449,17.6594,208600.0
2007-08-07 11:20:00,26.2,26.35,26.19,26.34,154300.0,17.6459,17.747,17.6392,17.7402,154300.0
2007-08-07 11:30:00,26.35,26.45,26.32,26.43,218000.0,17.747,17.8143,17.7268,17.8008,218000.0
2007-08-07 11:40:00,26.45,26.8,26.44,26.73,322800.0,17.8143,18.05,17.8076,18.0029,322800.0
2007-08-07 11:50:00,26.72,27.05,26.68,26.87,277300.0,17.9962,18.2184,17.9692,18.0972,277300.0
2007-08-07 12:00:00,26.87,26.98,26.77,26.9,238300.0,18.0972,18.1713,18.0298,18.1174,238300.0
2007-08-07 12:10:00,26.91,26.91,26.39,26.4,359800.0,18.1241,18.1241,17.7739,17.7806,359800.0
2007-08-07 12:20:00,26.39,26.66,26.36,26.65,381300.0,17.7739,17.9557,17.7537,17.949,381300.0
2007-08-07 12:30:00,26.65,26.68,26.59,26.6,116700.0,17.949,17.9692,17.9086,17.9153,116700.0
2007-08-07 12:40:00,26.6,26.64,26.57,26.6,301400.0,17.9153,17.9423,17.8951,17.9153,301400.0
2007-08-07 12:50:00,26.6,26.64,26.57,26.63,318300.0,17.9153,17.9423,17.8951,17.9355,318300.0
2007-08-07 13:00:00,26.63,26.63,26.57,26.6,168400.0,17.9355,17.9355,17.8951,17.9153,168400.0
2007-08-07 13:10:00,26.6,26.68,26.55,26.64,147900.0,17.9153,17.9692,17.8817,17.9423,147900.0
2007-08-07 13:20:00,26.64,26.73,26.59,26.63,173100.0,17.9423,18.0029,17.9086,17.9355,173100.0
2007-08-07 13:30:00,26.62,26.72,26.58,26.6,147900.0,17.9288,17.9962,17.9019,17.9153,147900.0
2007-08-07 13:40:00,26.59,26.71,26.55,26.59,171500.0,17.9086,17.9894,17.8817,17.9086,171500.0
2007-08-07 13:50:00,26.6,26.79,26.58,26.77,343600.0,17.9153,18.0433,17.9019,18.0298,343600.0
2007-08-07 14:00:00,26.79,26.91,26.76,26.85,158400.0,18.0433,18.1241,18.0231,18.0837,158400.0
2007-08-07 14:10:00,26.85,26.89,26.64,26.7,302600.0,18.0837,18.1107,17.9423,17.9827,302600.0
2007-08-07 14:20:00,26.7,26.86,26.58,26.73,406900.0,17.9827,18.0904,17.9019,18.0029,406900.0
2007-08-07 14:30:00,26.73,26.73,26.51,26.57,737800.0,18.0029,18.0029,17.8547,17.8951,737800.0
2007-08-07 14:40:00,26.57,26.82,26.53,26.81,240000.0,17.8951,18.0635,17.8682,18.0568,240000.0
2007-08-07 14:50:00,26.81,26.98,26.76,26.98,157500.0,18.0568,18.1713,18.0231,18.1713,157500.0
2007-08-07 15:00:00,26.98,27.03,26.89,26.93,299600.0,18.1713,18.2049,18.1107,18.1376,299600.0
2007-08-07 15:10:00,26.93,27.02,26.85,26.91,249700.0,18.1376,18.1982,18.0837,18.1241,249700.0
2007-08-07 15:20:00,26.91,26.95,26.65,26.66,434900.0,18.1241,18.1511,17.949,17.9557,434900.0
2007-08-07 15:30:00,26.67,26.72,26.4,26.4,503100.0,17.9625,17.9962,17.7806,17.7806,503100.0
2007-08-07 15:40:00,26.4,26.45,25.99,26.06,775000.0,17.7806,17.8143,17.5045,17.5516,775000.0
2007-08-07 15:50:00,26.06,26.18,25.96,26.05,753500.0,17.5516,17.6325,17.4843,17.5449,753500.0
2007-08-08 09:30:00,26.75,26.82,26.61,26.73,363900.0,18.0164,18.0635,17.9221,18.0029,363900.0
2007-08-08 09:40:00,26.73,27.0,26.72,26.82,306700.0,18.0029,18.1847,17.9962,18.0635,306700.0
2007-08-08 09:50:00,26.82,26.89,26.61,26.66,224500.0,18.0635,18.1107,17.9221,17.9557,224500.0
2007-08-08 10:00:00,26.67,26.83,26.67,26.8,157500.0,17.9625,18.0702,17.9625,18.05,157500.0
2007-08-08 10:10:00,26.8,27.07,26.78,26.97,248300.0,18.05,18.2319,18.0366,18.1645,248300.0
2007-08-08 10:20:00,26.98,27.08,26.93,27.08,227100.0,18.1713,18.2386,18.1376,18.2386,227100.0
2007-08-08 10:30:00,27.09,27.14,26.72,26.93,284300.0,18.2454,18.279,17.9962,18.1376,284300.0
2007-08-08 10:40:00,26.92,26.97,26.87,26.9,144700.0,18.1309,18.1645,18.0972,18.1174,144700.0
2007-08-08 10:50:00,26.9,26.92,26.85,26.89,174400.0,18.1174,18.1309,18.0837,18.1107,174400.0
2007-08-08 11:00:00,26.9,26.97,26.89,26.95,205100.0,18.1174,18.1645,18.1107,18.1511,205100.0
2007-08-08 11:10:00,26.95,27.0,26.93,26.99,132700.0,18.1511,18.1847,18.1376,18.178,132700.0
2007-08-08 11:20:00,26.99,27.04,26.98,27.02,153600.0,18.178,18.2117,18.1713,18.1982,153600.0
2007-08-08 11:30:00,27.03,27.11,26.99,27.1,122800.0,18.2049,18.2588,18.178,18.2521,122800.0
2007-08-08 11:40:00,27.1,27.1,27.03,27.05,178200.0,18.2521,18.2521,18.2049,18.2184,178200.0
2007-08-08 11:50:00,27.05,27.06,27.01,27.05,126500.0,18.2184,18.2251,18.1915,18.2184,126500.0
2007-08-08 12:00:00,27.04,27.07,26.97,27.05,128200.0,18.2117,18.2319,18.1645,18.2184,128200.0
2007-08-08 12:10:00,27.05,27.24,27.05,27.24,80300.0,18.2184,18.3464,18.2184,18.3464,80300.0
2007-08-08 12:20:00,27.23,27.39,27.22,27.38,110700.0,18.3396,18.4474,18.3329,18.4407,110700.0
2007-08-08 12:30:00,27.39,27.52,27.39,27.52,129800.0,18.4474,18.535,18.4474,18.535,129800.0
2007-08-08 12:40:00,27.52,27.56,27.44,27.46,104300.0,18.535,18.5619,18.4811,18.4946,104300.0
2007-08-08 12:50:00,27.47,27.47,27.32,27.38,77000.0,18.5013,18.5013,18.4003,18.4407,77000.0
2007-08-08 13:00:00,27.38,27.39,27.13,27.16,83000.0,18.4407,18.4474,18.2723,18.2925,83000.0
2007-08-08 13:10:00,27.17,27.2,27.05,27.05,98300.0,18.2992,18.3194,18.2184,18.2184,98300.0
2007-08-08 13:20:00,27.05,27.12,26.96,27.0,111200.0,18.2184,18.2656,18.1578,18.1847,111200.0
2007-08-08 13:30:00,27.0,27.15,27.0,27.14,198100.0,18.1847,18.2858,18.1847,18.279,198100.0
2007-08-08 13:40:00,27.14,27.24,27.13,27.19,186400.0,18.279,18.3464,18.2723,18.3127,186400.0
2007-08-08 13:50:00,27.18,27.2,26.95,27.16,244200.0,18.306,18.3194,18.1511,18.2925,244200.0
2007-08-08 14:00:00,27.16,27.17,27.02,27.02,137700.0,18.2925,18.2992,18.1982,18.1982,137700.0
2007-08-08 14:10:00,27.01,27.11,26.94,27.07,114800.0,18.1915,18.2588,18.1443,18.2319,114800.0
2007-08-08 14:20:00,27.09,27.26,27.07,27.22,207000.0,18.2454,18.3599,18.2319,18.3329,207000.0
2007-08-08 14:30:00,27.22,27.29,27.06,27.06,184800.0,18.3329,18.3801,18.2251,18.2251,184800.0
2007-08-08 14:40:00,27.06,27.1,26.98,27.0,171500.0,18.2251,18.2521,18.1713,18.1847,171500.0
2007-08-08 14:50:00,27.0,27.02,26.71,26.74,239500.0,18.1847,18.1982,17.9894,18.0096,239500.0
2007-08-08 15:00:00,26.74,26.76,26.64,26.65,168300.0,18.0096,18.0231,17.9423,17.949,168300.0
2007-08-08 15:10:00,26.65,26.77,26.41,26.48,196000.0,17.949,18.0298,17.7874,17.8345,196000.0
2007-08-08 15:20:00,26.48,26.57,26.12,26.31,832700.0,17.8345,17.8951,17.5921,17.72,832700.0
2007-08-08 15:30:00,26.31,26.37,26.25,26.32,187300.0,17.72,17.7604,17.6796,17.7268,187300.0
2007-08-08 15:40:00,26.34,26.66,26.29,26.47,165500.0,17.7402,17.9557,17.7065,17.8278,165500.0
2007-08-08 15:50:00,26.48,26.69,26.3,26.68,347400.0,17.8345,17.976,17.7133,17.9692,347400.0
2007-08-09 09:30:00,26.65,26.83,26.4,26.83,177600.0,17.949,18.0702,17.7806,18.0702,177600.0
2007-08-09 09:40:00,26.79,27.0,26.74,26.76,189000.0,18.0433,18.1847,18.0096,18.0231,189000.0
2007-08-09 09:50:00,26.77,26.8,26.6,26.62,154000.0,18.0298,18.05,17.9153,17.9288,154000.0
2007-08-09 10:00:00,26.62,26.65,26.26,26.27,136800.0,17.9288,17.949,17.6863,17.6931,136800.0
2007-08-09 10:10:00,26.28,26.38,26.28,26.32,129800.0,17.6998,17.7672,17.6998,17.7268,129800.0
2007-08-09 10:20:00,26.31,26.5,26.27,26.48,108000.0,17.72,17.848,17.6931,17.8345,108000.0
2007-08-09 10:30:00,26.48,26.69,26.45,26.51,187000.0,17.8345,17.976,17.8143,17.8547,187000.0
2007-08-09 10:40:00,26.51,26.56,26.47,26.5,134700.0,17.8547,17.8884,17.8278,17.848,134700.0
2007-08-09 10:50:00,26.49,26.51,26.41,26.46,137200.0,17.8412,17.8547,17.7874,17.821,137200.0
2007-08-09 11:00:00,26.48,26.69,26.48,26.66,172000.0,17.8345,17.976,17.8345,17.9557,172000.0
2007-08-09 11:10:00,26.66,26.74,26.61,26.71,155500.0,17.9557,18.0096,17.9221,17.9894,155500.0
2007-08-09 11:20:00,26.71,26.74,26.54,26.55,103400.0,17.9894,18.0096,17.8749,17.8817,103400.0
2007-08-09 11:30:00,26.55,26.62,26.51,26.59,134500.0,17.8817,17.9288,17.8547,17.9086,134500.0
2007-08-09 11:40:00,26.6,26.68,26.5,26.52,193000.0,17.9153,17.9692,17.848,17.8615,193000.0
2007-08-09 11:50:00,26.52,26.54,26.42,26.54,120000.0,17.8615,17.8749,17.7941,17.8749,120000.0
2007-08-09 12:00:00,26.54,26.78,26.54,26.78,173300.0,17.8749,18.0366,17.8749,18.0366,173300.0
2007-08-09 12:10:00,26.78,27.0,26.77,27.0,155100.0,18.0366,18.1847,18.0298,18.1847,155100.0
2007-08-09 12:20:00,27.0,27.02,26.97,26.99,170300.0,18.1847,18.1982,18.1645,18.178,170300.0
2007-08-09 12:30:00,27.0,27.0,26.77,26.78,85300.0,18.1847,18.1847,18.0298,18.0366,85300.0
2007-08-09 12:40:00,26.78,26.91,26.77,26.89,56200.0,18.0366,18.1241,18.0298,18.1107,56200.0
2007-08-09 12:50:00,26.88,27.1,26.86,27.09,92700.0,18.1039,18.2521,18.0904,18.2454,92700.0
2007-08-09 13:00:00,27.09,27.11,26.94,26.95,97700.0,18.2454,18.2588,18.1443,18.1511,97700.0
2007-08-09 13:10:00,26.95,26.97,26.68,26.71,156000.0,18.1511,18.1645,17.9692,17.9894,156000.0
2007-08-09 13:20:00,26.7,26.71,26.61,26.66,94800.0,17.9827,17.9894,17.9221,17.9557,94800.0
2007-08-09 13:30:00,26.65,26.77,26.62,26.67,83700.0,17.949,18.0298,17.9288,17.9625,83700.0
2007-08-09 13:40:00,26.67,26.82,26.63,26.78,69700.0,17.9625,18.0635,17.9355,18.0366,69700.0
2007-08-09 13:50:00,26.8,26.82,26.74,26.79,60700.0,18.05,18.0635,18.0096,18.0433,60700.0
2007-08-09 14:00:00,26.78,26.79,26.74,26.77,72100.0,18.0366,18.0433,18.0096,18.0298,72100.0
2007-08-09 14:10:00,26.75,26.77,26.66,26.7,97700.0,18.0164,18.0298,17.9557,17.9827,97700.0
2007-08-09 14:20:00,26.7,26.72,26.58,26.61,87800.0,17.9827,17.9962,17.9019,17.9221,87800.0
2007-08-09 14:30:00,26.59,26.73,26.51,26.61,145200.0,17.9086,18.0029,17.8547,17.9221,145200.0
2007-08-09 14:40:00,26.61,26.71,26.57,26.64,122100.0,17.9221,17.9894,17.8951,17.9423,122100.0
2007-08-09 14:50:00,26.64,26.64,26.51,26.54,161800.0,17.9423,17.9423,17.8547,17.8749,161800.0
2007-08-09 15:00:00,26.55,26.65,26.47,26.58,185800.0,17.8817,17.949,17.8278,17.9019,185800.0
2007-08-09 15:10:00,26.57,26.74,26.52,26.72,159300.0,17.8951,18.0096,17.8615,17.9962,159300.0
2007-08-09 15:20:00,26.72,26.72,26.54,26.61,163300.0,17.9962,17.9962,17.8749,17.9221,163300.0
2007-08-09 15:30:00,26.62,26.85,26.59,26.66,263000.0,17.9288,18.0837,17.9086,17.9557,263000.0
2007-08-09 15:40:00,26.67,27.03,26.64,26.93,329900.0,17.9625,18.2049,17.9423,18.1376,329900.0
2007-08-09 15:50:00,26.93,26.99,26.3,26.46,545000.0,18.1376,18.178,17.7133,17.821,545000.0
2007-08-10 09:30:00,26.03,26.54,25.91,26.22,199300.0,17.5314,17.8749,17.4506,17.6594,199300.0
2007-08-10 09:40:00,26.22,26.25,25.85,26.08,289200.0,17.6594,17.6796,17.4102,17.5651,289200.0
2007-08-10 09:50:00,26.08,26.1,25.85,25.97,981900.0,17.5651,17.5786,17.4102,17.491,981900.0
2007-08-10 10:00:00,25.96,25.97,25.76,25.85,144100.0,17.4843,17.491,17.3496,17.4102,144100.0
2007-08-10 10:10:00,25.85,26.02,25.84,25.93,125800.0,17.4102,17.5247,17.4035,17.4641,125800.0
2007-08-10 10:20:00,25.93,25.93,25.66,25.7,138000.0,17.4641,17.4641,17.2822,17.3092,138000.0
2007-08-10 10:30:00,25.71,25.89,25.67,25.68,140700.0,17.3159,17.4371,17.289,17.2957,140700.0
2007-08-10 10:40:00,25.68,25.99,25.67,25.73,176000.0,17.2957,17.5045,17.289,17.3294,176000.0
2007-08-10 10:50:00,25.73,25.74,25.58,25.61,97500.0,17.3294,17.3361,17.2284,17.2486,97500.0
2007-08-10 11:00:00,25.61,26.02,25.6,25.94,129800.0,17.2486,17.5247,17.2418,17.4708,129800.0
2007-08-10 11:10:00,25.94,26.06,25.92,26.05,122100.0,17.4708,17.5516,17.4573,17.5449,122100.0
2007-08-10 11:20:00,26.05,26.23,25.99,26.12,132300.0,17.5449,17.6661,17.5045,17.5921,132300.0
2007-08-10 11:30:00,26.11,26.11,25.99,25.99,48800.0,17.5853,17.5853,17.5045,17.5045,48800.0
2007-08-10 11:40:00,25.99,26.04,25.95,26.04,69900.0,17.5045,17.5382,17.4776,17.5382,69900.0
2007-08-10 11:50:00,26.03,26.37,26.0,26.26,133200.0,17.5314,17.7604,17.5112,17.6863,133200.0
2007-08-10 12:00:00,26.26,26.32,26.16,26.16,59700.0,17.6863,17.7268,17.619,17.619,59700.0
2007-08-10 12:10:00,26.15,26.33,26.06,26.28,102700.0,17.6123,17.7335,17.5516,17.6998,102700.0
2007-08-10 12:20:00,26.3,26.53,26.27,26.38,74500.0,17.7133,17.8682,17.6931,17.7672,74500.0
2007-08-10 12:30:00,26.4,26.48,26.23,26.29,113000.0,17.7806,17.8345,17.6661,17.7065,113000.0
2007-08-10 12:40:00,26.29,26.34,26.05,26.11,72100.0,17.7065,17.7402,17.5449,17.5853,72100.0
2007-08-10 12:50:00,26.1,26.35,26.09,26.21,580600.0,17.5786,17.747,17.5718,17.6527,580600.0
2007-08-10 13:00:00,26.21,26.25,26.15,26.2,51700.0,17.6527,17.6796,17.6123,17.6459,51700.0
2007-08-10 13:10:00,26.19,27.5,26.15,26.43,172900.0,17.6392,18.5215,17.6123,17.8008,172900.0
2007-08-10 13:20:00,26.43,27.19,26.43,26.46,120800.0,17.8008,18.3127,17.8008,17.821,120800.0
2007-08-10 13:30:00,26.46,27.65,26.42,26.85,310800.0,17.821,18.6225,17.7941,18.0837,310800.0
2007-08-10 13:40:00,26.85,27.0,26.31,26.31,139600.0,18.0837,18.1847,17.72,17.72,139600.0
2007-08-10 13:50:00,26.31,26.42,26.15,26.18,127700.0,17.72,17.7941,17.6123,17.6325,127700.0
2007-08-10 14:00:00,26.19,26.37,26.13,26.25,90800.0,17.6392,17.7604,17.5988,17.6796,90800.0
2007-08-10 14:10:00,26.25,26.26,26.04,26.11,78900.0,17.6796,17.6863,17.5382,17.5853,78900.0
2007-08-10 14:20:00,26.11,26.5,26.0,26.03,156000.0,17.5853,17.848,17.5112,17.5314,156000.0
2007-08-10 14:30:00,26.02,26.03,25.91,25.92,80500.0,17.5247,17.5314,17.4506,17.4573,80500.0
2007-08-10 14:40:00,25.95,26.06,25.93,25.94,67400.0,17.4776,17.5516,17.4641,17.4708,67400.0
2007-08-10 14:50:00,25.95,26.1,25.91,26.0,110700.0,17.4776,17.5786,17.4506,17.5112,110700.0
2007-08-10 15:00:00,26.01,26.18,26.0,26.16,82500.0,17.518,17.6325,17.5112,17.619,82500.0
2007-08-10 15:10:00,26.15,26.26,26.07,26.21,176200.0,17.6123,17.6863,17.5584,17.6527,176200.0
2007-08-10 15:20:00,26.21,26.5,26.17,26.37,200400.0,17.6527,17.848,17.6257,17.7604,200400.0
2007-08-10 15:30:00,26.37,26.98,26.36,26.84,330300.0,17.7604,18.1713,17.7537,18.077,330300.0
2007-08-10 15:40:00,26.84,27.01,26.74,26.94,355400.0,18.077,18.1915,18.0096,18.1443,355400.0
2007-08-10 15:50:00,26.94,27.18,26.7,26.74,338200.0,18.1443,18.306,17.9827,18.0096,338200.0
2007-08-13 09:30:00,26.74,26.87,26.51,26.51,164100.0,18.0096,18.0972,17.8547,17.8547,164100.0
2007-08-13 09:40:00,26.51,26.56,26.27,26.45,158900.0,17.8547,17.8884,17.6931,17.8143,158900.0
2007-08-13 09:50:00,26.45,26.49,26.24,26.44,144000.0,17.8143,17.8412,17.6729,17.8076,144000.0
2007-08-13 10:00:00,26.45,26.47,26.33,26.35,91800.0,17.8143,17.8278,17.7335,17.747,91800.0
2007-08-13 10:10:00,26.35,26.4,26.26,26.26,146500.0,17.747,17.7806,17.6863,17.6863,146500.0
2007-08-13 10:20:00,26.26,26.28,26.11,26.13,170600.0,17.6863,17.6998,17.5853,17.5988,170600.0
2007-08-13 10:30:00,26.14,26.22,26.11,26.2,348600.0,17.6055,17.6594,17.5853,17.6459,348600.0
2007-08-13 10:40:00,26.2,26.25,26.1,26.25,205300.0,17.6459,17.6796,17.5786,17.6796,205300.0
2007-08-13 10:50:00,26.25,26.25,26.14,26.22,144600.0,17.6796,17.6796,17.6055,17.6594,144600.0
2007-08-13 11:00:00,26.22,26.24,26.11,26.15,254800.0,17.6594,17.6729,17.5853,17.6123,254800.0
2007-08-13 11:10:00,26.17,26.22,26.1,26.19,167100.0,17.6257,17.6594,17.5786,17.6392,167100.0
2007-08-13 11:20:00,26.19,26.24,26.1,26.2,277800.0,17.6392,17.6729,17.5786,17.6459,277800.0
2007-08-13 11:30:00,26.19,26.32,26.18,26.21,801400.0,17.6392,17.7268,17.6325,17.6527,801400.0
2007-08-13 11:40:00,26.21,26.23,26.15,26.22,113500.0,17.6527,17.6661,17.6123,17.6594,113500.0
2007-08-13 11:50:00,26.21,26.25,26.15,26.23,100100.0,17.6527,17.6796,17.6123,17.6661,100100.0
2007-08-13 12:00:00,26.23,26.28,26.19,26.25,105400.0,17.6661,17.6998,17.6392,17.6796,105400.0
2007-08-13 12:10:00,26.26,26.37,26.26,26.36,91800.0,17.6863,17.7604,17.6863,17.7537,91800.0
2007-08-13 12:20:00,26.35,26.41,26.3,26.32,88400.0,17.747,17.7874,17.7133,17.7268,88400.0
2007-08-13 12:30:00,26.33,26.42,26.32,26.41,61500.0,17.7335,17.7941,17.7268,17.7874,61500.0
2007-08-13 12:40:00,26.39,26.39,26.26,26.27,73100.0,17.7739,17.7739,17.6863,17.6931,73100.0
2007-08-13 12:50:00,26.27,26.35,26.24,26.26,116200.0,17.6931,17.747,17.6729,17.6863,116200.0
2007-08-13 13:00:00,26.26,26.27,26.23,26.25,57000.0,17.6863,17.6931,17.6661,17.6796,57000.0
2007-08-13 13:10:00,26.25,26.27,26.18,26.25,74400.0,17.6796,17.6931,17.6325,17.6796,74400.0
2007-08-13 13:20:00,26.25,26.25,26.1,26.1,118900.0,17.6796,17.6796,17.5786,17.5786,118900.0
2007-08-13 13:30:00,26.11,26.22,26.08,26.2,75500.0,17.5853,17.6594,17.5651,17.6459,75500.0
2007-08-13 13:40:00,26.19,26.21,26.07,26.07,125000.0,17.6392,17.6527,17.5584,17.5584,125000.0
2007-08-13 13:50:00,26.08,26.15,26.06,26.14,76300.0,17.5651,17.6123,17.5516,17.6055,76300.0
2007-08-13 14:00:00,26.14,26.16,26.06,26.1,150800.0,17.6055,17.619,17.5516,17.5786,150800.0
2007-08-13 14:10:00,26.11,26.11,26.0,26.04,56400.0,17.5853,17.5853,17.5112,17.5382,56400.0
2007-08-13 14:20:00,26.03,26.18,26.03,26.13,283700.0,17.5314,17.6325,17.5314,17.5988,283700.0
2007-08-13 14:30:00,26.13,26.32,26.09,26.31,67200.0,17.5988,17.7268,17.5718,17.72,67200.0
2007-08-13 14:40:00,26.31,26.31,26.15,26.16,80000.0,17.72,17.72,17.6123,17.619,80000.0
2007-08-13 14:50:00,26.16,26.18,26.04,26.05,66100.0,17.619,17.6325,17.5382,17.5449,66100.0
2007-08-13 15:00:00,26.04,26.14,26.02,26.05,99400.0,17.5382,17.6055,17.5247,17.5449,99400.0
2007-08-13 15:10:00,26.05,26.17,26.04,26.12,193000.0,17.5449,17.6257,17.5382,17.5921,193000.0
2007-08-13 15:20:00,26.12,26.17,26.05,26.16,110500.0,17.5921,17.6257,17.5449,17.619,110500.0
2007-08-13 15:30:00,26.16,26.18,26.09,26.12,77900.0,17.619,17.6325,17.5718,17.5921,77900.0
2007-08-13 15:40:00,26.13,26.2,26.08,26.15,170600.0,17.5988,17.6459,17.5651,17.6123,170600.0
2007-08-13 15:50:00,26.15,26.18,26.0,26.1,417900.0,17.6123,17.6325,17.5112,17.5786,417900.0
2007-08-14 09:30:00,26.43,26.67,26.34,26.43,141800.0,17.8008,17.9625,17.7402,17.8008,141800.0
2007-08-14 09:40:00,26.42,26.45,26.25,26.36,122400.0,17.7941,17.8143,17.6796,17.7537,122400.0
2007-08-14 09:50:00,26.36,26.4,26.24,26.36,55900.0,17.7537,17.7806,17.6729,17.7537,55900.0
2007-08-14 10:00:00,26.36,26.36,26.24,26.24,51100.0,17.7537,17.7537,17.6729,17.6729,51100.0
2007-08-14 10:10:00,26.24,26.36,26.19,26.35,62500.0,17.6729,17.7537,17.6392,17.747,62500.0
2007-08-14 10:20:00,26.35,26.58,26.27,26.55,122300.0,17.747,17.9019,17.6931,17.8817,122300.0
2007-08-14 10:30:00,26.55,26.57,26.46,26.55,51100.0,17.8817,17.8951,17.821,17.8817,51100.0
2007-08-14 10:40:00,26.55,26.55,26.4,26.48,40000.0,17.8817,17.8817,17.7806,17.8345,40000.0
2007-08-14 10:50:00,26.48,26.52,26.38,26.43,66300.0,17.8345,17.8615,17.7672,17.8008,66300.0
2007-08-14 11:00:00,26.41,26.43,26.26,26.32,73500.0,17.7874,17.8008,17.6863,17.7268,73500.0
2007-08-14 11:10:00,26.32,26.44,26.31,26.44,51200.0,17.7268,17.8076,17.72,17.8076,51200.0
2007-08-14 11:20:00,26.45,26.45,26.33,26.37,32500.0,17.8143,17.8143,17.7335,17.7604,32500.0
2007-08-14 11:30:00,26.37,26.44,26.33,26.41,38900.0,17.7604,17.8076,17.7335,17.7874,38900.0
2007-08-14 11:40:00,26.39,26.45,26.32,26.4,36400.0,17.7739,17.8143,17.7268,17.7806,36400.0
2007-08-14 11:50:00,26.41,26.59,26.41,26.54,49100.0,17.7874,17.9086,17.7874,17.8749,49100.0
2007-08-14 12:00:00,26.54,26.54,26.41,26.49,41100.0,17.8749,17.8749,17.7874,17.8412,41100.0
2007-08-14 12:10:00,26.49,26.54,26.42,26.54,29700.0,17.8412,17.8749,17.7941,17.8749,29700.0
2007-08-14 12:20:00,26.53,26.54,26.36,26.37,38500.0,17.8682,17.8749,17.7537,17.7604,38500.0
2007-08-14 12:30:00,26.38,26.45,26.34,26.41,42300.0,17.7672,17.8143,17.7402,17.7874,42300.0
2007-08-14 12:40:00,26.4,26.55,26.38,26.44,97900.0,17.7806,17.8817,17.7672,17.8076,97900.0
2007-08-14 12:50:00,26.44,26.5,26.39,26.48,30100.0,17.8076,17.848,17.7739,17.8345,30100.0
2007-08-14 13:00:00,26.48,26.48,26.36,26.37,19000.0,17.8345,17.8345,17.7537,17.7604,19000.0
2007-08-14 13:10:00,26.37,26.37,26.2,26.22,43200.0,17.7604,17.7604,17.6459,17.6594,43200.0
2007-08-14 13:20:00,26.22,26.25,26.18,26.19,34200.0,17.6594,17.6796,17.6325,17.6392,34200.0
2007-08-14 13:30:00,26.2,26.33,26.2,26.3,33100.0,17.6459,17.7335,17.6459,17.7133,33100.0
2007-08-14 13:40:00,26.29,26.32,26.23,26.25,24100.0,17.7065,17.7268,17.6661,17.6796,24100.0
2007-08-14 13:50:00,26.23,26.26,26.11,26.14,35700.0,17.6661,17.6863,17.5853,17.6055,35700.0
2007-08-14 14:00:00,26.16,26.16,26.01,26.09,281500.0,17.619,17.619,17.518,17.5718,281500.0
2007-08-14 14:10:00,26.1,26.19,26.04,26.12,128100.0,17.5786,17.6392,17.5382,17.5921,128100.0
2007-08-14 14:20:00,26.12,26.14,26.07,26.1,38300.0,17.5921,17.6055,17.5584,17.5786,38300.0
2007-08-14 14:30:00,26.09,26.1,25.97,26.09,112000.0,17.5718,17.5786,17.491,17.5718,112000.0
2007-08-14 14:40:00,26.11,26.14,26.05,26.13,70700.0,17.5853,17.6055,17.5449,17.5988,70700.0
2007-08-14 14:50:00,26.13,26.15,26.05,26.1,162600.0,17.5988,17.6123,17.5449,17.5786,162600.0
2007-08-14 15:00:00,26.11,26.18,26.09,26.13,108400.0,17.5853,17.6325,17.5718,17.5988,108400.0
2007-08-14 15:10:00,26.12,26.14,26.07,26.13,61100.0,17.5921,17.6055,17.5584,17.5988,61100.0
2007-08-14 15:20:00,26.13,26.27,26.08,26.08,75200.0,17.5988,17.6931,17.5651,17.5651,75200.0
2007-08-14 15:30:00,26.08,26.13,26.06,26.11,152300.0,17.5651,17.5988,17.5516,17.5853,152300.0
2007-08-14 15:40:00,26.11,26.15,26.01,26.09,415600.0,17.5853,17.6123,17.518,17.5718,415600.0
2007-08-14 15:50:00,26.09,26.11,25.95,26.03,559000.0,17.5718,17.5853,17.4776,17.5314,559000.0
2007-08-15 09:30:00,26.14,26.33,26.03,26.05,57100.0,17.6055,17.7335,17.5314,17.5449,57100.0
2007-08-15 09:40:00,26.05,26.22,26.0,26.19,52100.0,17.5449,17.6594,17.5112,17.6392,52100.0
2007-08-15 09:50:00,26.21,26.52,26.16,26.28,84000.0,17.6527,17.8615,17.619,17.6998,84000.0
2007-08-15 10:00:00,26.29,26.46,26.29,26.39,128700.0,17.7065,17.821,17.7065,17.7739,128700.0
2007-08-15 10:10:00,26.41,26.69,26.38,26.64,80800.0,17.7874,17.976,17.7672,17.9423,80800.0
2007-08-15 10:20:00,26.61,26.87,26.61,26.82,150100.0,17.9221,18.0972,17.9221,18.0635,150100.0
2007-08-15 10:30:00,26.8,26.9,26.59,26.6,108800.0,18.05,18.1174,17.9086,17.9153,108800.0
2007-08-15 10:40:00,26.61,26.69,26.49,26.57,46900.0,17.9221,17.976,17.8412,17.8951,46900.0
2007-08-15 10:50:00,26.58,26.58,26.42,26.54,28600.0,17.9019,17.9019,17.7941,17.8749,28600.0
2007-08-15 11:00:00,26.55,26.64,26.51,26.51,32000.0,17.8817,17.9423,17.8547,17.8547,32000.0
2007-08-15 11:10:00,26.51,26.59,26.5,26.51,59100.0,17.8547,17.9086,17.848,17.8547,59100.0
2007-08-15 11:20:00,26.51,26.6,26.48,26.56,63000.0,17.8547,17.9153,17.8345,17.8884,63000.0
2007-08-15 11:30:00,26.57,26.62,26.48,26.51,96600.0,17.8951,17.9288,17.8345,17.8547,96600.0
2007-08-15 11:40:00,26.51,26.61,26.43,26.5,57100.0,17.8547,17.9221,17.8008,17.848,57100.0
2007-08-15 11:50:00,26.48,26.5,26.41,26.46,69500.0,17.8345,17.848,17.7874,17.821,69500.0
2007-08-15 12:00:00,26.46,26.61,26.46,26.51,135000.0,17.821,17.9221,17.821,17.8547,135000.0
2007-08-15 12:10:00,26.51,26.64,26.46,26.51,66300.0,17.8547,17.9423,17.821,17.8547,66300.0
2007-08-15 12:20:00,26.52,26.55,26.47,26.5,64900.0,17.8615,17.8817,17.8278,17.848,64900.0
2007-08-15 12:30:00,26.5,26.5,26.41,26.47,33500.0,17.848,17.848,17.7874,17.8278,33500.0
2007-08-15 12:40:00,26.47,26.5,26.39,26.47,41200.0,17.8278,17.848,17.7739,17.8278,41200.0
2007-08-15 12:50:00,26.48,26.48,26.41,26.41,171900.0,17.8345,17.8345,17.7874,17.7874,171900.0
2007-08-15 13:00:00,26.4,26.5,26.34,26.42,37600.0,17.7806,17.848,17.7402,17.7941,37600.0
2007-08-15 13:10:00,26.41,26.53,26.38,26.5,25600.0,17.7874,17.8682,17.7672,17.848,25600.0
2007-08-15 13:20:00,26.5,26.55,26.41,26.43,45000.0,17.848,17.8817,17.7874,17.8008,45000.0
2007-08-15 13:30:00,26.43,26.62,26.43,26.61,51000.0,17.8008,17.9288,17.8008,17.9221,51000.0
2007-08-15 13:40:00,26.59,26.69,26.56,26.6,45200.0,17.9086,17.976,17.8884,17.9153,45200.0
2007-08-15 13:50:00,26.6,26.62,26.49,26.49,85100.0,17.9153,17.9288,17.8412,17.8412,85100.0
2007-08-15 14:00:00,26.49,26.56,26.47,26.49,39200.0,17.8412,17.8884,17.8278,17.8412,39200.0
2007-08-15 14:10:00,26.48,26.48,26.34,26.42,53000.0,17.8345,17.8345,17.7402,17.7941,53000.0
2007-08-15 14:20:00,26.41,26.43,26.33,26.34,35500.0,17.7874,17.8008,17.7335,17.7402,35500.0
2007-08-15 14:30:00,26.35,26.41,26.26,26.35,33700.0,17.747,17.7874,17.6863,17.747,33700.0
2007-08-15 14:40:00,26.35,26.42,26.16,26.19,56000.0,17.747,17.7941,17.619,17.6392,56000.0
2007-08-15 14:50:00,26.18,26.29,26.12,26.21,55600.0,17.6325,17.7065,17.5921,17.6527,55600.0
2007-08-15 15:00:00,26.22,26.25,26.14,26.16,39700.0,17.6594,17.6796,17.6055,17.619,39700.0
2007-08-15 15:10:00,26.14,26.19,26.0,26.08,71700.0,17.6055,17.6392,17.5112,17.5651,71700.0
2007-08-15 15:20:00,26.08,26.14,26.03,26.03,85800.0,17.5651,17.6055,17.5314,17.5314,85800.0
2007-08-15 15:30:00,26.05,26.13,25.95,25.98,71300.0,17.5449,17.5988,17.4776,17.4978,71300.0
2007-08-15 15:40:00,25.99,26.12,25.99,26.04,91400.0,17.5045,17.5921,17.5045,17.5382,91400.0
2007-08-15 15:50:00,26.04,26.07,25.75,25.87,161700.0,17.5382,17.5584,17.3429,17.4237,161700.0
2007-08-16 09:30:00,25.0,25.79,25.0,25.53,115200.0,16.8377,17.3698,16.8377,17.1947,115200.0
2007-08-16 09:40:00,25.51,25.72,25.46,25.54,92200.0,17.1812,17.3226,17.1475,17.2014,92200.0
2007-08-16 09:50:00,25.53,25.71,25.51,25.61,86200.0,17.1947,17.3159,17.1812,17.2486,86200.0
2007-08-16 10:00:00,25.62,25.67,25.5,25.55,77400.0,17.2553,17.289,17.1745,17.2082,77400.0
2007-08-16 10:10:00,25.55,25.61,25.46,25.55,74500.0,17.2082,17.2486,17.1475,17.2082,74500.0
2007-08-16 10:20:00,25.55,25.59,25.46,25.47,85700.0,17.2082,17.2351,17.1475,17.1543,85700.0
2007-08-16 10:30:00,25.46,25.54,25.41,25.51,84900.0,17.1475,17.2014,17.1139,17.1812,84900.0
2007-08-16 10:40:00,25.51,25.51,25.43,25.47,109100.0,17.1812,17.1812,17.1273,17.1543,109100.0
2007-08-16 10:50:00,25.46,25.68,25.45,25.58,96000.0,17.1475,17.2957,17.1408,17.2284,96000.0
2007-08-16 11:00:00,25.58,25.83,25.58,25.83,98400.0,17.2284,17.3967,17.2284,17.3967,98400.0
2007-08-16 11:10:00,25.81,25.91,25.67,25.67,92600.0,17.3833,17.4506,17.289,17.289,92600.0
2007-08-16 11:20:00,25.7,25.77,25.61,25.72,54600.0,17.3092,17.3563,17.2486,17.3226,54600.0
2007-08-16 11:30:00,25.73,25.79,25.64,25.7,110500.0,17.3294,17.3698,17.2688,17.3092,110500.0
2007-08-16 11:40:00,25.69,25.76,25.67,25.71,42000.0,17.3024,17.3496,17.289,17.3159,42000.0
2007-08-16 11:50:00,25.7,25.75,25.66,25.7,42400.0,17.3092,17.3429,17.2822,17.3092,42400.0
2007-08-16 12:00:00,25.7,25.71,25.41,25.43,71200.0,17.3092,17.3159,17.1139,17.1273,71200.0
2007-08-16 12:10:00,25.43,25.61,25.38,25.57,86200.0,17.1273,17.2486,17.0937,17.2216,86200.0
2007-08-16 12:20:00,25.57,25.65,25.51,25.57,59100.0,17.2216,17.2755,17.1812,17.2216,59100.0
2007-08-16 12:30:00,25.55,25.6,25.49,25.51,99900.0,17.2082,17.2418,17.1677,17.1812,99900.0
2007-08-16 12:40:00,25.52,25.56,25.36,25.44,80300.0,17.1879,17.2149,17.0802,17.1341,80300.0
2007-08-16 12:50:00,25.43,25.56,25.36,25.39,89900.0,17.1273,17.2149,17.0802,17.1004,89900.0
2007-08-16 13:00:00,25.39,25.59,25.33,25.55,77400.0,17.1004,17.2351,17.06,17.2082,77400.0
2007-08-16 13:10:00,25.57,26.12,25.57,26.08,134200.0,17.2216,17.5921,17.2216,17.5651,134200.0
2007-08-16 13:20:00,26.11,26.11,25.85,25.86,88100.0,17.5853,17.5853,17.4102,17.4169,88100.0
2007-08-16 13:30:00,25.9,26.03,25.84,25.99,70300.0,17.4439,17.5314,17.4035,17.5045,70300.0
2007-08-16 13:40:00,26.01,26.09,25.86,25.89,54800.0,17.518,17.5718,17.4169,17.4371,54800.0
2007-08-16 13:50:00,25.87,26.08,25.83,26.02,65300.0,17.4237,17.5651,17.3967,17.5247,65300.0
2007-08-16 14:00:00,26.01,26.22,25.97,26.06,121600.0,17.518,17.6594,17.491,17.5516,121600.0
2007-08-16 14:10:00,26.06,26.29,25.93,26.21,141000.0,17.5516,17.7065,17.4641,17.6527,141000.0
2007-08-16 14:20:00,26.23,26.24,26.06,26.15,100500.0,17.6661,17.6729,17.5516,17.6123,100500.0
2007-08-16 14:30:00,26.12,26.12,25.87,26.03,87400.0,17.5921,17.5921,17.4237,17.5314,87400.0
2007-08-16 14:40:00,26.03,26.15,26.01,26.01,81200.0,17.5314,17.6123,17.518,17.518,81200.0
2007-08-16 14:50:00,26.01,26.07,25.96,26.03,79900.0,17.518,17.5584,17.4843,17.5314,79900.0
2007-08-16 15:00:00,26.02,26.05,25.74,25.75,86800.0,17.5247,17.5449,17.3361,17.3429,86800.0
2007-08-16 15:10:00,25.73,25.92,25.67,25.84,122300.0,17.3294,17.4573,17.289,17.4035,122300.0
2007-08-16 15:20:00,25.84,26.03,25.8,26.01,119300.0,17.4035,17.5314,17.3765,17.518,119300.0
2007-08-16 15:30:00,26.01,26.1,25.95,26.03,181300.0,17.518,17.5786,17.4776,17.5314,181300.0
2007-08-16 15:40:00,26.06,26.17,25.98,26.07,206300.0,17.5516,17.6257,17.4978,17.5584,206300.0
2007-08-16 15:50:00,26.07,26.26,26.06,26.24,326000.0,17.5584,17.6863,17.5516,17.6729,326000.0
2007-08-17 09:30:00,27.02,27.38,26.96,27.27,368700.0,18.1982,18.4407,18.1578,18.3666,368700.0
2007-08-17 09:40:00,27.27,27.28,26.72,26.82,190000.0,18.3666,18.3733,17.9962,18.0635,190000.0
2007-08-17 09:50:00,26.83,26.85,26.16,26.38,232300.0,18.0702,18.0837,17.619,17.7672,232300.0
2007-08-17 10:00:00,26.37,26.62,26.34,26.46,197800.0,17.7604,17.9288,17.7402,17.821,197800.0
2007-08-17 10:10:00,26.45,26.51,26.35,26.41,227900.0,17.8143,17.8547,17.747,17.7874,227900.0
2007-08-17 10:20:00,26.41,26.51,26.37,26.46,110300.0,17.7874,17.8547,17.7604,17.821,110300.0
2007-08-17 10:30:00,26.47,26.6,26.44,26.59,138700.0,17.8278,17.9153,17.8076,17.9086,138700.0
2007-08-17 10:40:00,26.59,26.61,26.07,26.08,194000.0,17.9086,17.9221,17.5584,17.5651,194000.0
2007-08-17 10:50:00,26.1,26.48,26.06,26.48,123400.0,17.5786,17.8345,17.5516,17.8345,123400.0
2007-08-17 11:00:00,26.45,26.48,26.29,26.33,170600.0,17.8143,17.8345,17.7065,17.7335,170600.0
2007-08-17 11:10:00,26.34,26.41,26.27,26.36,100900.0,17.7402,17.7874,17.6931,17.7537,100900.0
2007-08-17 11:20:00,26.36,26.38,26.28,26.34,114300.0,17.7537,17.7672,17.6998,17.7402,114300.0
2007-08-17 11:30:00,26.35,26.37,26.23,26.28,109400.0,17.747,17.7604,17.6661,17.6998,109400.0
2007-08-17 11:40:00,26.28,26.37,26.23,26.27,90600.0,17.6998,17.7604,17.6661,17.6931,90600.0
2007-08-17 11:50:00,26.26,26.32,26.17,26.23,72000.0,17.6863,17.7268,17.6257,17.6661,72000.0
2007-08-17 12:00:00,26.24,26.3,26.16,26.17,93500.0,17.6729,17.7133,17.619,17.6257,93500.0
2007-08-17 12:10:00,26.16,26.29,26.15,26.29,58800.0,17.619,17.7065,17.6123,17.7065,58800.0
2007-08-17 12:20:00,26.28,26.35,26.25,26.29,125800.0,17.6998,17.747,17.6796,17.7065,125800.0
2007-08-17 12:30:00,26.29,26.39,26.28,26.29,137700.0,17.7065,17.7739,17.6998,17.7065,137700.0
2007-08-17 12:40:00,26.29,26.35,26.26,26.29,111100.0,17.7065,17.747,17.6863,17.7065,111100.0
2007-08-17 12:50:00,26.29,26.31,26.24,26.28,91200.0,17.7065,17.72,17.6729,17.6998,91200.0
2007-08-17 13:00:00,26.28,26.37,26.23,26.35,132700.0,17.6998,17.7604,17.6661,17.747,132700.0
2007-08-17 13:10:00,26.35,26.4,26.33,26.38,127400.0,17.747,17.7806,17.7335,17.7672,127400.0
2007-08-17 13:20:00,26.37,26.46,26.35,26.37,86400.0,17.7604,17.821,17.747,17.7604,86400.0
2007-08-17 13:30:00,26.36,26.44,26.33,26.42,72500.0,17.7537,17.8076,17.7335,17.7941,72500.0
2007-08-17 13:40:00,26.41,26.45,26.38,26.4,70200.0,17.7874,17.8143,17.7672,17.7806,70200.0
2007-08-17 13:50:00,26.39,26.4,26.22,26.27,107800.0,17.7739,17.7806,17.6594,17.6931,107800.0
2007-08-17 14:00:00,26.29,26.29,26.15,26.2,73600.0,17.7065,17.7065,17.6123,17.6459,73600.0
2007-08-17 14:10:00,26.2,26.25,26.16,26.23,39300.0,17.6459,17.6796,17.619,17.6661,39300.0
2007-08-17 14:20:00,26.24,26.28,26.21,26.25,67200.0,17.6729,17.6998,17.6527,17.6796,67200.0
2007-08-17 14:30:00,26.26,26.26,26.16,26.22,84000.0,17.6863,17.6863,17.619,17.6594,84000.0
2007-08-17 14:40:00,26.22,26.25,26.19,26.22,77800.0,17.6594,17.6796,17.6392,17.6594,77800.0
2007-08-17 14:50:00,26.22,26.27,26.19,26.27,58400.0,17.6594,17.6931,17.6392,17.6931,58400.0
2007-08-17 15:00:00,26.25,26.45,26.24,26.44,85700.0,17.6796,17.8143,17.6729,17.8076,85700.0
2007-08-17 15:10:00,26.43,26.5,26.39,26.49,119400.0,17.8008,17.848,17.7739,17.8412,119400.0
2007-08-17 15:20:00,26.49,26.5,26.39,26.42,89800.0,17.8412,17.848,17.7739,17.7941,89800.0
2007-08-17 15:30:00,26.42,26.51,26.4,26.51,106400.0,17.7941,17.8547,17.7806,17.8547,106400.0
2007-08-17 15:40:00,26.51,26.56,26.43,26.45,173600.0,17.8547,17.8884,17.8008,17.8143,173600.0
2007-08-17 15:50:00,26.44,26.47,26.4,26.45,221800.0,17.8076,17.8278,17.7806,17.8143,221800.0
2007-08-20 09:30:00,26.54,26.75,26.5,26.5,43200.0,17.8749,18.0164,17.848,17.848,43200.0
2007-08-20 09:40:00,26.5,26.53,26.27,26.27,52700.0,17.848,17.8682,17.6931,17.6931,52700.0
2007-08-20 09:50:00,26.27,26.34,26.1,26.22,86100.0,17.6931,17.7402,17.5786,17.6594,86100.0
2007-08-20 10:00:00,26.23,26.27,26.19,26.24,40900.0,17.6661,17.6931,17.6392,17.6729,40900.0
2007-08-20 10:10:00,26.24,26.44,26.24,26.39,32200.0,17.6729,17.8076,17.6729,17.7739,32200.0
2007-08-20 10:20:00,26.41,26.43,26.31,26.34,27900.0,17.7874,17.8008,17.72,17.7402,27900.0
2007-08-20 10:30:00,26.34,26.37,26.27,26.3,33100.0,17.7402,17.7604,17.6931,17.7133,33100.0
2007-08-20 10:40:00,26.3,26.38,26.28,26.32,41500.0,17.7133,17.7672,17.6998,17.7268,41500.0
2007-08-20 10:50:00,26.32,26.44,26.32,26.43,20000.0,17.7268,17.8076,17.7268,17.8008,20000.0
2007-08-20 11:00:00,26.41,26.43,26.31,26.35,21800.0,17.7874,17.8008,17.72,17.747,21800.0
2007-08-20 11:10:00,26.34,26.42,26.32,26.33,28200.0,17.7402,17.7941,17.7268,17.7335,28200.0
2007-08-20 11:20:00,26.34,26.41,26.34,26.39,22100.0,17.7402,17.7874,17.7402,17.7739,22100.0
2007-08-20 11:30:00,26.39,26.45,26.35,26.42,11800.0,17.7739,17.8143,17.747,17.7941,11800.0
2007-08-20 11:40:00,26.43,26.45,26.4,26.43,13700.0,17.8008,17.8143,17.7806,17.8008,13700.0
2007-08-20 11:50:00,26.41,26.41,26.24,26.24,33400.0,17.7874,17.7874,17.6729,17.6729,33400.0
2007-08-20 12:00:00,26.22,26.29,26.21,26.22,24400.0,17.6594,17.7065,17.6527,17.6594,24400.0
2007-08-20 12:10:00,26.21,26.23,26.13,26.17,26300.0,17.6527,17.6661,17.5988,17.6257,26300.0
2007-08-20 12:20:00,26.16,26.28,26.11,26.19,31100.0,17.619,17.6998,17.5853,17.6392,31100.0
2007-08-20 12:30:00,26.21,26.24,26.15,26.2,18400.0,17.6527,17.6729,17.6123,17.6459,18400.0
2007-08-20 12:40:00,26.21,26.28,26.18,26.21,16800.0,17.6527,17.6998,17.6325,17.6527,16800.0
2007-08-20 12:50:00,26.21,26.26,26.16,26.21,23100.0,17.6527,17.6863,17.619,17.6527,23100.0
2007-08-20 13:00:00,26.22,26.34,26.19,26.34,34600.0,17.6594,17.7402,17.6392,17.7402,34600.0
2007-08-20 13:10:00,26.32,26.36,26.26,26.27,39300.0,17.7268,17.7537,17.6863,17.6931,39300.0
2007-08-20 13:20:00,26.28,26.28,26.16,26.23,27700.0,17.6998,17.6998,17.619,17.6661,27700.0
2007-08-20 13:30:00,26.21,26.23,26.11,26.14,24900.0,17.6527,17.6661,17.5853,17.6055,24900.0
2007-08-20 13:40:00,26.12,26.35,26.11,26.35,26300.0,17.5921,17.747,17.5853,17.747,26300.0
2007-08-20 13:50:00,26.34,26.34,26.21,26.21,14600.0,17.7402,17.7402,17.6527,17.6527,14600.0
2007-08-20 14:00:00,26.23,26.26,26.18,26.22,20700.0,17.6661,17.6863,17.6325,17.6594,20700.0
2007-08-20 14:10:00,26.21,26.26,26.2,26.24,11600.0,17.6527,17.6863,17.6459,17.6729,11600.0
2007-08-20 14:20:00,26.23,26.36,26.2,26.36,26300.0,17.6661,17.7537,17.6459,17.7537,26300.0
2007-08-20 14:30:00,26.33,26.45,26.29,26.4,32800.0,17.7335,17.8143,17.7065,17.7806,32800.0
2007-08-20 14:40:00,26.41,26.42,26.33,26.34,34700.0,17.7874,17.7941,17.7335,17.7402,34700.0
2007-08-20 14:50:00,26.33,26.48,26.31,26.46,41500.0,17.7335,17.8345,17.72,17.821,41500.0
2007-08-20 15:00:00,26.46,26.56,26.43,26.52,45400.0,17.821,17.8884,17.8008,17.8615,45400.0
2007-08-20 15:10:00,26.53,26.69,26.53,26.64,62700.0,17.8682,17.976,17.8682,17.9423,62700.0
2007-08-20 15:20:00,26.64,26.7,26.59,26.66,65600.0,17.9423,17.9827,17.9086,17.9557,65600.0
2007-08-20 15:30:00,26.65,26.65,26.46,26.5,60100.0,17.949,17.949,17.821,17.848,60100.0
2007-08-20 15:40:00,26.5,26.6,26.5,26.58,48300.0,17.848,17.9153,17.848,17.9019,48300.0
2007-08-20 15:50:00,26.57,26.58,26.49,26.52,77200.0,17.8951,17.9019,17.8412,17.8615,77200.0
2007-08-21 09:30:00,26.37,26.69,26.37,26.46,118600.0,17.7604,17.976,17.7604,17.821,118600.0
2007-08-21 09:40:00,26.42,26.53,26.4,26.5,55800.0,17.7941,17.8682,17.7806,17.848,55800.0
2007-08-21 09:50:00,26.51,26.64,26.44,26.53,88000.0,17.8547,17.9423,17.8076,17.8682,88000.0
2007-08-21 10:00:00,26.53,26.54,26.47,26.5,67300.0,17.8682,17.8749,17.8278,17.848,67300.0
2007-08-21 10:10:00,26.5,26.65,26.5,26.6,107200.0,17.848,17.949,17.848,17.9153,107200.0
2007-08-21 10:20:00,26.6,26.61,26.53,26.53,81500.0,17.9153,17.9221,17.8682,17.8682,81500.0
2007-08-21 10:30:00,26.54,26.59,26.53,26.56,69000.0,17.8749,17.9086,17.8682,17.8884,69000.0
2007-08-21 10:40:00,26.56,26.57,26.45,26.46,86000.0,17.8884,17.8951,17.8143,17.821,86000.0
2007-08-21 10:50:00,26.46,26.54,26.46,26.54,37600.0,17.821,17.8749,17.821,17.8749,37600.0
2007-08-21 11:00:00,26.52,26.64,26.49,26.49,75100.0,17.8615,17.9423,17.8412,17.8412,75100.0
2007-08-21 11:10:00,26.49,26.49,26.4,26.46,55000.0,17.8412,17.8412,17.7806,17.821,55000.0
2007-08-21 11:20:00,26.46,26.54,26.46,26.54,72500.0,17.821,17.8749,17.821,17.8749,72500.0
2007-08-21 11:30:00,26.54,26.64,26.53,26.64,83000.0,17.8749,17.9423,17.8682,17.9423,83000.0
2007-08-21 11:40:00,26.64,26.79,26.64,26.67,102400.0,17.9423,18.0433,17.9423,17.9625,102400.0
2007-08-21 11:50:00,26.66,26.68,26.53,26.56,97200.0,17.9557,17.9692,17.8682,17.8884,97200.0
2007-08-21 12:00:00,26.56,26.59,26.53,26.57,67600.0,17.8884,17.9086,17.8682,17.8951,67600.0
2007-08-21 12:10:00,26.57,26.64,26.57,26.64,62900.0,17.8951,17.9423,17.8951,17.9423,62900.0
2007-08-21 12:20:00,26.64,26.69,26.6,26.63,61200.0,17.9423,17.976,17.9153,17.9355,61200.0
2007-08-21 12:30:00,26.62,26.62,26.43,26.48,84500.0,17.9288,17.9288,17.8008,17.8345,84500.0
2007-08-21 12:40:00,26.48,26.53,26.47,26.48,35800.0,17.8345,17.8682,17.8278,17.8345,35800.0
2007-08-21 12:50:00,26.49,26.52,26.47,26.5,46500.0,17.8412,17.8615,17.8278,17.848,46500.0
2007-08-21 13:00:00,26.52,26.54,26.49,26.49,41900.0,17.8615,17.8749,17.8412,17.8412,41900.0
2007-08-21 13:10:00,26.5,26.55,26.49,26.5,63700.0,17.848,17.8817,17.8412,17.848,63700.0
2007-08-21 13:20:00,26.52,26.63,26.52,26.53,35200.0,17.8615,17.9355,17.8615,17.8682,35200.0
2007-08-21 13:30:00,26.55,26.61,26.53,26.56,38500.0,17.8817,17.9221,17.8682,17.8884,38500.0
2007-08-21 13:40:00,26.57,26.57,26.51,26.51,44600.0,17.8951,17.8951,17.8547,17.8547,44600.0
2007-08-21 13:50:00,26.5,26.51,26.46,26.47,43200.0,17.848,17.8547,17.821,17.8278,43200.0
2007-08-21 14:00:00,26.48,26.56,26.47,26.53,31800.0,17.8345,17.8884,17.8278,17.8682,31800.0
2007-08-21 14:10:00,26.53,26.56,26.49,26.49,63600.0,17.8682,17.8884,17.8412,17.8412,63600.0
2007-08-21 14:20:00,26.49,26.56,26.49,26.54,38500.0,17.8412,17.8884,17.8412,17.8749,38500.0
2007-08-21 14:30:00,26.54,26.54,26.48,26.5,71200.0,17.8749,17.8749,17.8345,17.848,71200.0
2007-08-21 14:40:00,26.5,26.52,26.46,26.49,61500.0,17.848,17.8615,17.821,17.8412,61500.0
2007-08-21 14:50:00,26.49,26.52,26.45,26.52,55700.0,17.8412,17.8615,17.8143,17.8615,55700.0
2007-08-21 15:00:00,26.51,26.54,26.49,26.51,66500.0,17.8547,17.8749,17.8412,17.8547,66500.0
2007-08-21 15:10:00,26.51,26.54,26.47,26.48,52100.0,17.8547,17.8749,17.8278,17.8345,52100.0
2007-08-21 15:20:00,26.49,26.5,26.44,26.46,55300.0,17.8412,17.848,17.8076,17.821,55300.0
2007-08-21 15:30:00,26.46,26.52,26.44,26.48,129700.0,17.821,17.8615,17.8076,17.8345,129700.0
2007-08-21 15:40:00,26.48,26.52,26.46,26.49,78200.0,17.8345,17.8615,17.821,17.8412,78200.0
2007-08-21 15:50:00,26.49,26.49,26.42,26.44,139000.0,17.8412,17.8412,17.7941,17.8076,139000.0
2007-08-22 09:30:00,26.72,26.78,26.67,26.74,104200.0,17.9962,18.0366,17.9625,18.0096,104200.0
2007-08-22 09:40:00,26.74,26.88,26.67,26.75,55600.0,18.0096,18.1039,17.9625,18.0164,55600.0
2007-08-22 09:50:00,26.75,26.89,26.66,26.86,56700.0,18.0164,18.1107,17.9557,18.0904,56700.0
2007-08-22 10:00:00,26.85,26.88,26.83,26.84,70500.0,18.0837,18.1039,18.0702,18.077,70500.0
2007-08-22 10:10:00,26.85,26.87,26.82,26.83,83000.0,18.0837,18.0972,18.0635,18.0702,83000.0
2007-08-22 10:20:00,26.83,26.86,26.71,26.78,81000.0,18.0702,18.0904,17.9894,18.0366,81000.0
2007-08-22 10:30:00,26.76,26.77,26.71,26.73,33300.0,18.0231,18.0298,17.9894,18.0029,33300.0
2007-08-22 10:40:00,26.73,26.84,26.72,26.83,85600.0,18.0029,18.077,17.9962,18.0702,85600.0
2007-08-22 10:50:00,26.83,26.88,26.8,26.8,49900.0,18.0702,18.1039,18.05,18.05,49900.0
2007-08-22 11:00:00,26.8,26.81,26.51,26.52,98200.0,18.05,18.0568,17.8547,17.8615,98200.0
2007-08-22 11:10:00,26.54,26.56,26.49,26.54,54100.0,17.8749,17.8884,17.8412,17.8749,54100.0
2007-08-22 11:20:00,26.55,26.56,26.47,26.47,66800.0,17.8817,17.8884,17.8278,17.8278,66800.0
2007-08-22 11:30:00,26.48,26.56,26.45,26.56,59200.0,17.8345,17.8884,17.8143,17.8884,59200.0
2007-08-22 11:40:00,26.56,26.56,26.49,26.51,54000.0,17.8884,17.8884,17.8412,17.8547,54000.0
2007-08-22 11:50:00,26.51,26.52,26.47,26.48,40700.0,17.8547,17.8615,17.8278,17.8345,40700.0
2007-08-22 12:00:00,26.48,26.62,26.44,26.61,393500.0,17.8345,17.9288,17.8076,17.9221,393500.0
2007-08-22 12:10:00,26.6,26.6,26.47,26.57,40300.0,17.9153,17.9153,17.8278,17.8951,40300.0
2007-08-22 12:20:00,26.57,26.59,26.49,26.5,37600.0,17.8951,17.9086,17.8412,17.848,37600.0
2007-08-22 12:30:00,26.51,26.51,26.38,26.49,57700.0,17.8547,17.8547,17.7672,17.8412,57700.0
2007-08-22 12:40:00,26.48,26.6,26.46,26.55,28200.0,17.8345,17.9153,17.821,17.8817,28200.0
2007-08-22 12:50:00,26.55,26.55,26.48,26.54,63600.0,17.8817,17.8817,17.8345,17.8749,63600.0
2007-08-22 13:00:00,26.54,26.57,26.46,26.49,31500.0,17.8749,17.8951,17.821,17.8412,31500.0
2007-08-22 13:10:00,26.49,26.51,26.46,26.49,20700.0,17.8412,17.8547,17.821,17.8412,20700.0
2007-08-22 13:20:00,26.49,26.57,26.49,26.5,24400.0,17.8412,17.8951,17.8412,17.848,24400.0
2007-08-22 13:30:00,26.5,26.58,26.5,26.5,32200.0,17.848,17.9019,17.848,17.848,32200.0
2007-08-22 13:40:00,26.52,26.64,26.5,26.63,33300.0,17.8615,17.9423,17.848,17.9355,33300.0
2007-08-22 13:50:00,26.61,26.62,26.51,26.55,52000.0,17.9221,17.9288,17.8547,17.8817,52000.0
2007-08-22 14:00:00,26.55,26.65,26.54,26.64,43900.0,17.8817,17.949,17.8749,17.9423,43900.0
2007-08-22 14:10:00,26.65,26.68,26.58,26.6,56300.0,17.949,17.9692,17.9019,17.9153,56300.0
2007-08-22 14:20:00,26.6,26.62,26.5,26.5,44500.0,17.9153,17.9288,17.848,17.848,44500.0
2007-08-22 14:30:00,26.52,26.66,26.52,26.64,52600.0,17.8615,17.9557,17.8615,17.9423,52600.0
2007-08-22 14:40:00,26.64,26.7,26.63,26.68,31700.0,17.9423,17.9827,17.9355,17.9692,31700.0
2007-08-22 14:50:00,26.68,26.76,26.68,26.74,42000.0,17.9692,18.0231,17.9692,18.0096,42000.0
2007-08-22 15:00:00,26.74,26.79,26.72,26.78,54000.0,18.0096,18.0433,17.9962,18.0366,54000.0
2007-08-22 15:10:00,26.77,26.9,26.76,26.88,66300.0,18.0298,18.1174,18.0231,18.1039,66300.0
2007-08-22 15:20:00,26.89,26.97,26.87,26.9,54600.0,18.1107,18.1645,18.0972,18.1174,54600.0
2007-08-22 15:30:00,26.9,26.98,26.89,26.94,96200.0,18.1174,18.1713,18.1107,18.1443,96200.0
2007-08-22 15:40:00,26.95,26.98,26.88,26.89,107200.0,18.1511,18.1713,18.1039,18.1107,107200.0
2007-08-22 15:50:00,26.9,26.96,26.87,26.96,124300.0,18.1174,18.1578,18.0972,18.1578,124300.0
2007-08-23 09:30:00,27.09,27.19,26.87,27.05,59800.0,18.2454,18.3127,18.0972,18.2184,59800.0
2007-08-23 09:40:00,27.03,27.04,26.85,26.93,23100.0,18.2049,18.2117,18.0837,18.1376,23100.0
2007-08-23 09:50:00,26.91,26.96,26.75,26.81,35500.0,18.1241,18.1578,18.0164,18.0568,35500.0
2007-08-23 10:00:00,26.81,27.0,26.81,26.92,42200.0,18.0568,18.1847,18.0568,18.1309,42200.0
2007-08-23 10:10:00,26.93,26.93,26.81,26.88,19300.0,18.1376,18.1376,18.0568,18.1039,19300.0
2007-08-23 10:20:00,26.84,26.93,26.84,26.9,11900.0,18.077,18.1376,18.077,18.1174,11900.0
2007-08-23 10:30:00,26.9,26.97,26.88,26.97,19600.0,18.1174,18.1645,18.1039,18.1645,19600.0
2007-08-23 10:40:00,26.95,26.96,26.9,26.92,16100.0,18.1511,18.1578,18.1174,18.1309,16100.0
2007-08-23 10:50:00,26.93,26.96,26.91,26.94,10700.0,18.1376,18.1578,18.1241,18.1443,10700.0
2007-08-23 11:00:00,26.94,26.94,26.8,26.8,20600.0,18.1443,18.1443,18.05,18.05,20600.0
2007-08-23 11:10:00,26.8,26.8,26.74,26.78,22100.0,18.05,18.05,18.0096,18.0366,22100.0
2007-08-23 11:20:00,26.78,26.79,26.69,26.72,21300.0,18.0366,18.0433,17.976,17.9962,21300.0
2007-08-23 11:30:00,26.71,26.71,26.62,26.68,26600.0,17.9894,17.9894,17.9288,17.9692,26600.0
2007-08-23 11:40:00,26.69,26.7,26.65,26.65,13200.0,17.976,17.9827,17.949,17.949,13200.0
2007-08-23 11:50:00,26.65,26.67,26.56,26.57,39900.0,17.949,17.9625,17.8884,17.8951,39900.0
2007-08-23 12:00:00,26.58,26.61,26.53,26.53,28200.0,17.9019,17.9221,17.8682,17.8682,28200.0
2007-08-23 12:10:00,26.55,26.57,26.53,26.55,31100.0,17.8817,17.8951,17.8682,17.8817,31100.0
2007-08-23 12:20:00,26.55,26.55,26.5,26.5,59200.0,17.8817,17.8817,17.848,17.848,59200.0
2007-08-23 12:30:00,26.51,26.56,26.5,26.56,21400.0,17.8547,17.8884,17.848,17.8884,21400.0
2007-08-23 12:40:00,26.56,26.56,26.45,26.47,44000.0,17.8884,17.8884,17.8143,17.8278,44000.0
2007-08-23 12:50:00,26.48,26.48,26.35,26.4,49200.0,17.8345,17.8345,17.747,17.7806,49200.0
2007-08-23 13:00:00,26.4,26.43,26.38,26.4,44100.0,17.7806,17.8008,17.7672,17.7806,44100.0
2007-08-23 13:10:00,26.4,26.43,26.34,26.35,44900.0,17.7806,17.8008,17.7402,17.747,44900.0
2007-08-23 13:20:00,26.36,26.37,26.32,26.33,34100.0,17.7537,17.7604,17.7268,17.7335,34100.0
2007-08-23 13:30:00,26.32,26.39,26.3,26.33,58700.0,17.7268,17.7739,17.7133,17.7335,58700.0
2007-08-23 13:40:00,26.33,26.38,26.32,26.35,51000.0,17.7335,17.7672,17.7268,17.747,51000.0
2007-08-23 13:50:00,26.35,26.4,26.32,26.4,33000.0,17.747,17.7806,17.7268,17.7806,33000.0
2007-08-23 14:00:00,26.41,26.5,26.38,26.49,72400.0,17.7874,17.848,17.7672,17.8412,72400.0
2007-08-23 14:10:00,26.49,26.5,26.46,26.49,38600.0,17.8412,17.848,17.821,17.8412,38600.0
2007-08-23 14:20:00,26.49,26.49,26.4,26.41,39600.0,17.8412,17.8412,17.7806,17.7874,39600.0
2007-08-23 14:30:00,26.4,26.43,26.39,26.4,35200.0,17.7806,17.8008,17.7739,17.7806,35200.0
2007-08-23 14:40:00,26.39,26.4,26.28,26.33,58600.0,17.7739,17.7806,17.6998,17.7335,58600.0
2007-08-23 14:50:00,26.32,26.37,26.28,26.29,53600.0,17.7268,17.7604,17.6998,17.7065,53600.0
2007-08-23 15:00:00,26.3,26.33,26.28,26.3,44500.0,17.7133,17.7335,17.6998,17.7133,44500.0
2007-08-23 15:10:00,26.3,26.38,26.27,26.33,54800.0,17.7133,17.7672,17.6931,17.7335,54800.0
2007-08-23 15:20:00,26.32,26.49,26.32,26.43,101200.0,17.7268,17.8412,17.7268,17.8008,101200.0
2007-08-23 15:30:00,26.43,26.43,26.31,26.34,65900.0,17.8008,17.8008,17.72,17.7402,65900.0
2007-08-23 15:40:00,26.35,26.48,26.33,26.44,57300.0,17.747,17.8345,17.7335,17.8076,57300.0
2007-08-23 15:50:00,26.44,26.48,26.39,26.43,76000.0,17.8076,17.8345,17.7739,17.8008,76000.0
2007-08-24 09:30:00,26.48,26.72,26.37,26.41,34800.0,17.8345,17.9962,17.7604,17.7874,34800.0
2007-08-24 09:40:00,26.41,26.44,26.32,26.42,31300.0,17.7874,17.8076,17.7268,17.7941,31300.0
2007-08-24 09:50:00,26.42,26.47,26.3,26.35,38400.0,17.7941,17.8278,17.7133,17.747,38400.0
2007-08-24 10:00:00,26.36,26.53,26.33,26.35,66800.0,17.7537,17.8682,17.7335,17.747,66800.0
2007-08-24 10:10:00,26.35,26.4,26.17,26.19,81400.0,17.747,17.7806,17.6257,17.6392,81400.0
2007-08-24 10:20:00,26.18,26.21,26.16,26.19,38200.0,17.6325,17.6527,17.619,17.6392,38200.0
2007-08-24 10:30:00,26.18,26.19,26.04,26.07,81000.0,17.6325,17.6392,17.5382,17.5584,81000.0
2007-08-24 10:40:00,26.09,26.13,26.03,26.05,59700.0,17.5718,17.5988,17.5314,17.5449,59700.0
2007-08-24 10:50:00,26.04,26.11,26.03,26.1,55700.0,17.5382,17.5853,17.5314,17.5786,55700.0
2007-08-24 11:00:00,26.09,26.21,26.08,26.19,66200.0,17.5718,17.6527,17.5651,17.6392,66200.0
2007-08-24 11:10:00,26.19,26.25,26.19,26.24,20000.0,17.6392,17.6796,17.6392,17.6729,20000.0
2007-08-24 11:20:00,26.24,26.27,26.23,26.24,33300.0,17.6729,17.6931,17.6661,17.6729,33300.0
2007-08-24 11:30:00,26.24,26.26,26.2,26.23,29000.0,17.6729,17.6863,17.6459,17.6661,29000.0
2007-08-24 11:40:00,26.23,26.26,26.22,26.25,40600.0,17.6661,17.6863,17.6594,17.6796,40600.0
2007-08-24 11:50:00,26.26,26.31,26.25,26.27,30500.0,17.6863,17.72,17.6796,17.6931,30500.0
2007-08-24 12:00:00,26.28,26.29,26.23,26.25,39000.0,17.6998,17.7065,17.6661,17.6796,39000.0
2007-08-24 12:10:00,26.25,26.28,26.22,26.27,34300.0,17.6796,17.6998,17.6594,17.6931,34300.0
2007-08-24 12:20:00,26.27,26.34,26.26,26.28,52500.0,17.6931,17.7402,17.6863,17.6998,52500.0
2007-08-24 12:30:00,26.28,26.37,26.26,26.37,51000.0,17.6998,17.7604,17.6863,17.7604,51000.0
2007-08-24 12:40:00,26.36,26.37,26.31,26.37,33000.0,17.7537,17.7604,17.72,17.7604,33000.0
2007-08-24 12:50:00,26.36,26.38,26.34,26.36,25400.0,17.7537,17.7672,17.7402,17.7537,25400.0
2007-08-24 13:00:00,26.35,26.4,26.35,26.4,28400.0,17.747,17.7806,17.747,17.7806,28400.0
2007-08-24 13:10:00,26.4,26.45,26.39,26.42,21200.0,17.7806,17.8143,17.7739,17.7941,21200.0
2007-08-24 13:20:00,26.41,26.41,26.38,26.39,41200.0,17.7874,17.7874,17.7672,17.7739,41200.0
2007-08-24 13:30:00,26.39,26.4,26.36,26.37,45500.0,17.7739,17.7806,17.7537,17.7604,45500.0
2007-08-24 13:40:00,26.37,26.39,26.34,26.35,21800.0,17.7604,17.7739,17.7402,17.747,21800.0
2007-08-24 13:50:00,26.36,26.36,26.27,26.32,43900.0,17.7537,17.7537,17.6931,17.7268,43900.0
2007-08-24 14:00:00,26.32,26.38,26.3,26.33,33600.0,17.7268,17.7672,17.7133,17.7335,33600.0
2007-08-24 14:10:00,26.33,26.33,26.27,26.28,45700.0,17.7335,17.7335,17.6931,17.6998,45700.0
2007-08-24 14:20:00,26.28,26.33,26.27,26.31,54300.0,17.6998,17.7335,17.6931,17.72,54300.0
2007-08-24 14:30:00,26.32,26.32,26.27,26.27,34800.0,17.7268,17.7268,17.6931,17.6931,34800.0
2007-08-24 14:40:00,26.28,26.28,26.23,26.25,47200.0,17.6998,17.6998,17.6661,17.6796,47200.0
2007-08-24 14:50:00,26.26,26.36,26.26,26.35,48100.0,17.6863,17.7537,17.6863,17.747,48100.0
2007-08-24 15:00:00,26.36,26.42,26.34,26.35,60100.0,17.7537,17.7941,17.7402,17.747,60100.0
2007-08-24 15:10:00,26.35,26.43,26.35,26.41,68200.0,17.747,17.8008,17.747,17.7874,68200.0
2007-08-24 15:20:00,26.41,26.41,26.34,26.4,55800.0,17.7874,17.7874,17.7402,17.7806,55800.0
2007-08-24 15:30:00,26.41,26.52,26.41,26.45,66000.0,17.7874,17.8615,17.7874,17.8143,66000.0
2007-08-24 15:40:00,26.46,26.49,26.43,26.48,68900.0,17.821,17.8412,17.8008,17.8345,68900.0
2007-08-24 15:50:00,26.47,26.5,26.45,26.47,85300.0,17.8278,17.848,17.8143,17.8278,85300.0
2007-08-27 09:30:00,26.63,27.12,26.63,27.08,187000.0,17.9355,18.2656,17.9355,18.2386,187000.0
2007-08-27 09:40:00,27.06,27.07,26.86,26.9,142600.0,18.2251,18.2319,18.0904,18.1174,142600.0
2007-08-27 09:50:00,26.89,26.89,26.77,26.77,157700.0,18.1107,18.1107,18.0298,18.0298,157700.0
2007-08-27 10:00:00,26.78,26.84,26.7,26.71,103300.0,18.0366,18.077,17.9827,17.9894,103300.0
2007-08-27 10:10:00,26.72,26.8,26.7,26.77,82800.0,17.9962,18.05,17.9827,18.0298,82800.0
2007-08-27 10:20:00,26.78,26.81,26.73,26.74,79900.0,18.0366,18.0568,18.0029,18.0096,79900.0
2007-08-27 10:30:00,26.75,26.75,26.7,26.74,62800.0,18.0164,18.0164,17.9827,18.0096,62800.0
2007-08-27 10:40:00,26.74,26.83,26.73,26.77,134500.0,18.0096,18.0702,18.0029,18.0298,134500.0
2007-08-27 10:50:00,26.77,26.81,26.75,26.78,44800.0,18.0298,18.0568,18.0164,18.0366,44800.0
2007-08-27 11:00:00,26.78,26.8,26.75,26.77,95800.0,18.0366,18.05,18.0164,18.0298,95800.0
2007-08-27 11:10:00,26.77,26.77,26.72,26.73,59900.0,18.0298,18.0298,17.9962,18.0029,59900.0
2007-08-27 11:20:00,26.73,26.73,26.67,26.7,81800.0,18.0029,18.0029,17.9625,17.9827,81800.0
2007-08-27 11:30:00,26.7,26.76,26.68,26.72,61100.0,17.9827,18.0231,17.9692,17.9962,61100.0
2007-08-27 11:40:00,26.72,26.73,26.69,26.71,75600.0,17.9962,18.0029,17.976,17.9894,75600.0
2007-08-27 11:50:00,26.7,26.79,26.68,26.77,83900.0,17.9827,18.0433,17.9692,18.0298,83900.0
2007-08-27 12:00:00,26.79,26.79,26.71,26.76,94300.0,18.0433,18.0433,17.9894,18.0231,94300.0
2007-08-27 12:10:00,26.77,26.8,26.77,26.79,47100.0,18.0298,18.05,18.0298,18.0433,47100.0
2007-08-27 12:20:00,26.79,26.83,26.76,26.78,104300.0,18.0433,18.0702,18.0231,18.0366,104300.0
2007-08-27 12:30:00,26.77,26.81,26.76,26.8,58600.0,18.0298,18.0568,18.0231,18.05,58600.0
2007-08-27 12:40:00,26.81,26.91,26.81,26.87,176900.0,18.0568,18.1241,18.0568,18.0972,176900.0
2007-08-27 12:50:00,26.87,26.88,26.81,26.82,48800.0,18.0972,18.1039,18.0568,18.0635,48800.0
2007-08-27 13:00:00,26.82,26.94,26.81,26.87,90200.0,18.0635,18.1443,18.0568,18.0972,90200.0
2007-08-27 13:10:00,26.88,26.88,26.79,26.8,63100.0,18.1039,18.1039,18.0433,18.05,63100.0
2007-08-27 13:20:00,26.8,26.83,26.79,26.8,39800.0,18.05,18.0702,18.0433,18.05,39800.0
2007-08-27 13:30:00,26.8,26.83,26.7,26.73,87200.0,18.05,18.0702,17.9827,18.0029,87200.0
2007-08-27 13:40:00,26.73,26.78,26.73,26.76,25500.0,18.0029,18.0366,18.0029,18.0231,25500.0
2007-08-27 13:50:00,26.77,26.81,26.76,26.77,59700.0,18.0298,18.0568,18.0231,18.0298,59700.0
2007-08-27 14:00:00,26.78,26.9,26.77,26.84,94300.0,18.0366,18.1174,18.0298,18.077,94300.0
2007-08-27 14:10:00,26.84,26.89,26.81,26.82,95500.0,18.077,18.1107,18.0568,18.0635,95500.0
2007-08-27 14:20:00,26.82,26.85,26.82,26.85,29800.0,18.0635,18.0837,18.0635,18.0837,29800.0
2007-08-27 14:30:00,26.85,26.89,26.76,26.87,131800.0,18.0837,18.1107,18.0231,18.0972,131800.0
2007-08-27 14:40:00,26.88,26.89,26.82,26.83,33400.0,18.1039,18.1107,18.0635,18.0702,33400.0
2007-08-27 14:50:00,26.83,26.83,26.74,26.78,80000.0,18.0702,18.0702,18.0096,18.0366,80000.0
2007-08-27 15:00:00,26.78,26.83,26.76,26.76,71900.0,18.0366,18.0702,18.0231,18.0231,71900.0
2007-08-27 15:10:00,26.77,26.8,26.71,26.71,69200.0,18.0298,18.05,17.9894,17.9894,69200.0
2007-08-27 15:20:00,26.72,26.85,26.71,26.84,79700.0,17.9962,18.0837,17.9894,18.077,79700.0
2007-08-27 15:30:00,26.84,26.87,26.78,26.84,129500.0,18.077,18.0972,18.0366,18.077,129500.0
2007-08-27 15:40:00,26.83,26.93,26.79,26.81,173600.0,18.0702,18.1376,18.0433,18.0568,173600.0
2007-08-27 15:50:00,26.8,26.82,26.71,26.78,156700.0,18.05,18.0635,17.9894,18.0366,156700.0
2007-08-28 09:30:00,26.67,26.71,26.56,26.6,56400.0,17.9625,17.9894,17.8884,17.9153,56400.0
2007-08-28 09:40:00,26.59,26.59,26.5,26.5,45200.0,17.9086,17.9086,17.848,17.848,45200.0
2007-08-28 09:50:00,26.5,26.54,26.42,26.53,53000.0,17.848,17.8749,17.7941,17.8682,53000.0
2007-08-28 10:00:00,26.54,26.58,26.45,26.46,68000.0,17.8749,17.9019,17.8143,17.821,68000.0
2007-08-28 10:10:00,26.45,26.64,26.45,26.6,65800.0,17.8143,17.9423,17.8143,17.9153,65800.0
2007-08-28 10:20:00,26.6,26.6,26.5,26.52,77600.0,17.9153,17.9153,17.848,17.8615,77600.0
2007-08-28 10:30:00,26.51,26.57,26.46,26.49,62400.0,17.8547,17.8951,17.821,17.8412,62400.0
2007-08-28 10:40:00,26.48,26.5,26.38,26.4,47200.0,17.8345,17.848,17.7672,17.7806,47200.0
2007-08-28 10:50:00,26.4,26.4,26.36,26.39,62900.0,17.7806,17.7806,17.7537,17.7739,62900.0
2007-08-28 11:00:00,26.38,26.4,26.32,26.37,62200.0,17.7672,17.7806,17.7268,17.7604,62200.0
2007-08-28 11:10:00,26.36,26.42,26.34,26.4,56200.0,17.7537,17.7941,17.7402,17.7806,56200.0
2007-08-28 11:20:00,26.4,26.4,26.31,26.38,73000.0,17.7806,17.7806,17.72,17.7672,73000.0
2007-08-28 11:30:00,26.37,26.4,26.29,26.29,139900.0,17.7604,17.7806,17.7065,17.7065,139900.0
2007-08-28 11:40:00,26.29,26.3,26.12,26.18,96400.0,17.7065,17.7133,17.5921,17.6325,96400.0
2007-08-28 11:50:00,26.18,26.22,26.18,26.2,52700.0,17.6325,17.6594,17.6325,17.6459,52700.0
2007-08-28 12:00:00,26.2,26.21,26.18,26.21,54700.0,17.6459,17.6527,17.6325,17.6527,54700.0
2007-08-28 12:10:00,26.21,26.24,26.2,26.23,54700.0,17.6527,17.6729,17.6459,17.6661,54700.0
2007-08-28 12:20:00,26.23,26.29,26.23,26.27,48100.0,17.6661,17.7065,17.6661,17.6931,48100.0
2007-08-28 12:30:00,26.28,26.34,26.27,26.28,131400.0,17.6998,17.7402,17.6931,17.6998,131400.0
2007-08-28 12:40:00,26.27,26.32,26.25,26.31,33800.0,17.6931,17.7268,17.6796,17.72,33800.0
2007-08-28 12:50:00,26.32,26.45,26.31,26.39,74500.0,17.7268,17.8143,17.72,17.7739,74500.0
2007-08-28 13:00:00,26.39,26.4,26.38,26.39,30700.0,17.7739,17.7806,17.7672,17.7739,30700.0
2007-08-28 13:10:00,26.39,26.41,26.37,26.41,30100.0,17.7739,17.7874,17.7604,17.7874,30100.0
2007-08-28 13:20:00,26.4,26.42,26.35,26.37,61200.0,17.7806,17.7941,17.747,17.7604,61200.0
2007-08-28 13:30:00,26.36,26.45,26.35,26.43,43400.0,17.7537,17.8143,17.747,17.8008,43400.0
2007-08-28 13:40:00,26.44,26.45,26.41,26.42,44000.0,17.8076,17.8143,17.7874,17.7941,44000.0
2007-08-28 13:50:00,26.41,26.41,26.36,26.39,27800.0,17.7874,17.7874,17.7537,17.7739,27800.0
2007-08-28 14:00:00,26.4,26.41,26.32,26.38,110800.0,17.7806,17.7874,17.7268,17.7672,110800.0
2007-08-28 14:10:00,26.38,26.4,26.36,26.37,61900.0,17.7672,17.7806,17.7537,17.7604,61900.0
2007-08-28 14:20:00,26.37,26.39,26.32,26.35,114300.0,17.7604,17.7739,17.7268,17.747,114300.0
2007-08-28 14:30:00,26.34,26.36,26.31,26.31,74400.0,17.7402,17.7537,17.72,17.72,74400.0
2007-08-28 14:40:00,26.31,26.31,26.25,26.28,45600.0,17.72,17.72,17.6796,17.6998,45600.0
2007-08-28 14:50:00,26.28,26.3,26.25,26.29,52500.0,17.6998,17.7133,17.6796,17.7065,52500.0
2007-08-28 15:00:00,26.29,26.31,26.2,26.23,78700.0,17.7065,17.72,17.6459,17.6661,78700.0
2007-08-28 15:10:00,26.23,26.26,26.21,26.24,60600.0,17.6661,17.6863,17.6527,17.6729,60600.0
2007-08-28 15:20:00,26.23,26.24,26.16,26.17,96500.0,17.6661,17.6729,17.619,17.6257,96500.0
2007-08-28 15:30:00,26.16,26.17,26.1,26.14,108500.0,17.619,17.6257,17.5786,17.6055,108500.0
2007-08-28 15:40:00,26.13,26.14,26.07,26.1,136800.0,17.5988,17.6055,17.5584,17.5786,136800.0
2007-08-28 15:50:00,26.1,26.12,25.99,26.06,234900.0,17.5786,17.5921,17.5045,17.5516,234900.0
2007-08-29 09:30:00,26.2,26.25,26.12,26.17,43400.0,17.6459,17.6796,17.5921,17.6257,43400.0
2007-08-29 09:40:00,26.15,26.22,26.07,26.07,41700.0,17.6123,17.6594,17.5584,17.5584,41700.0
2007-08-29 09:50:00,26.07,26.15,26.04,26.08,56100.0,17.5584,17.6123,17.5382,17.5651,56100.0
2007-08-29 10:00:00,26.07,26.08,25.99,26.0,37600.0,17.5584,17.5651,17.5045,17.5112,37600.0
2007-08-29 10:10:00,25.99,26.0,25.94,25.95,62600.0,17.5045,17.5112,17.4708,17.4776,62600.0
2007-08-29 10:20:00,25.96,25.99,25.91,25.93,72600.0,17.4843,17.5045,17.4506,17.4641,72600.0
2007-08-29 10:30:00,25.92,25.93,25.87,25.9,86500.0,17.4573,17.4641,17.4237,17.4439,86500.0
2007-08-29 10:40:00,25.9,25.96,25.89,25.9,116000.0,17.4439,17.4843,17.4371,17.4439,116000.0
2007-08-29 10:50:00,25.89,26.01,25.89,26.0,83200.0,17.4371,17.518,17.4371,17.5112,83200.0
2007-08-29 11:00:00,26.01,26.05,25.95,25.95,156700.0,17.518,17.5449,17.4776,17.4776,156700.0
2007-08-29 11:10:00,25.95,25.99,25.94,25.95,79800.0,17.4776,17.5045,17.4708,17.4776,79800.0
2007-08-29 11:20:00,25.95,26.06,25.94,26.0,89900.0,17.4776,17.5516,17.4708,17.5112,89900.0
2007-08-29 11:30:00,25.99,26.0,25.92,25.93,126200.0,17.5045,17.5112,17.4573,17.4641,126200.0
2007-08-29 11:40:00,25.94,25.99,25.93,25.97,87200.0,17.4708,17.5045,17.4641,17.491,87200.0
2007-08-29 11:50:00,25.98,26.24,25.95,26.15,134700.0,17.4978,17.6729,17.4776,17.6123,134700.0
2007-08-29 12:00:00,26.16,26.18,26.12,26.14,59400.0,17.619,17.6325,17.5921,17.6055,59400.0
2007-08-29 12:10:00,26.14,26.16,26.1,26.15,81000.0,17.6055,17.619,17.5786,17.6123,81000.0
2007-08-29 12:20:00,26.15,26.18,26.09,26.09,65600.0,17.6123,17.6325,17.5718,17.5718,65600.0
2007-08-29 12:30:00,26.08,26.11,26.05,26.05,37000.0,17.5651,17.5853,17.5449,17.5449,37000.0
2007-08-29 12:40:00,26.05,26.07,26.01,26.01,45900.0,17.5449,17.5584,17.518,17.518,45900.0
2007-08-29 12:50:00,26.01,26.02,25.99,26.0,46500.0,17.518,17.5247,17.5045,17.5112,46500.0
2007-08-29 13:00:00,26.01,26.06,26.0,26.03,92000.0,17.518,17.5516,17.5112,17.5314,92000.0
2007-08-29 13:10:00,26.03,26.06,25.97,25.97,79800.0,17.5314,17.5516,17.491,17.491,79800.0
2007-08-29 13:20:00,25.97,25.98,25.93,25.98,61600.0,17.491,17.4978,17.4641,17.4978,61600.0
2007-08-29 13:30:00,25.98,26.01,25.96,25.99,69500.0,17.4978,17.518,17.4843,17.5045,69500.0
2007-08-29 13:40:00,25.98,26.05,25.98,26.05,62000.0,17.4978,17.5449,17.4978,17.5449,62000.0
2007-08-29 13:50:00,26.03,26.1,26.02,26.09,55200.0,17.5314,17.5786,17.5247,17.5718,55200.0
2007-08-29 14:00:00,26.09,26.21,26.08,26.16,104900.0,17.5718,17.6527,17.5651,17.619,104900.0
2007-08-29 14:10:00,26.16,26.19,26.11,26.12,66300.0,17.619,17.6392,17.5853,17.5921,66300.0
2007-08-29 14:20:00,26.11,26.18,26.1,26.11,62500.0,17.5853,17.6325,17.5786,17.5853,62500.0
2007-08-29 14:30:00,26.11,26.22,26.09,26.2,70500.0,17.5853,17.6594,17.5718,17.6459,70500.0
2007-08-29 14:40:00,26.19,26.2,26.15,26.16,75200.0,17.6392,17.6459,17.6123,17.619,75200.0
2007-08-29 14:50:00,26.17,26.17,26.12,26.13,51100.0,17.6257,17.6257,17.5921,17.5988,51100.0
2007-08-29 15:00:00,26.13,26.2,26.13,26.18,67400.0,17.5988,17.6459,17.5988,17.6325,67400.0
2007-08-29 15:10:00,26.18,26.25,26.17,26.2,94200.0,17.6325,17.6796,17.6257,17.6459,94200.0
2007-08-29 15:20:00,26.21,26.26,26.16,26.25,58300.0,17.6527,17.6863,17.619,17.6796,58300.0
2007-08-29 15:30:00,26.26,26.3,26.25,26.26,148800.0,17.6863,17.7133,17.6796,17.6863,148800.0
2007-08-29 15:40:00,26.27,26.29,26.2,26.24,306100.0,17.6931,17.7065,17.6459,17.6729,306100.0
2007-08-29 15:50:00,26.23,26.32,26.22,26.3,249100.0,17.6661,17.7268,17.6594,17.7133,249100.0
2007-08-30 09:30:00,26.07,26.25,26.0,26.07,41500.0,17.5584,17.6796,17.5112,17.5584,41500.0
2007-08-30 09:40:00,26.06,26.18,26.05,26.16,40500.0,17.5516,17.6325,17.5449,17.619,40500.0
2007-08-30 09:50:00,26.17,26.37,26.15,26.29,80300.0,17.6257,17.7604,17.6123,17.7065,80300.0
2007-08-30 10:00:00,26.29,26.45,26.28,26.4,91300.0,17.7065,17.8143,17.6998,17.7806,91300.0
2007-08-30 10:10:00,26.4,26.46,26.33,26.34,67500.0,17.7806,17.821,17.7335,17.7402,67500.0
2007-08-30 10:20:00,26.33,26.48,26.32,26.44,66300.0,17.7335,17.8345,17.7268,17.8076,66300.0
2007-08-30 10:30:00,26.43,26.44,26.36,26.37,31800.0,17.8008,17.8076,17.7537,17.7604,31800.0
2007-08-30 10:40:00,26.36,26.39,26.33,26.38,32000.0,17.7537,17.7739,17.7335,17.7672,32000.0
2007-08-30 10:50:00,26.38,26.5,26.37,26.5,53400.0,17.7672,17.848,17.7604,17.848,53400.0
2007-08-30 11:00:00,26.5,26.54,26.48,26.49,48200.0,17.848,17.8749,17.8345,17.8412,48200.0
2007-08-30 11:10:00,26.49,26.56,26.49,26.55,52100.0,17.8412,17.8884,17.8412,17.8817,52100.0
2007-08-30 11:20:00,26.56,26.59,26.49,26.54,47400.0,17.8884,17.9086,17.8412,17.8749,47400.0
2007-08-30 11:30:00,26.54,26.54,26.48,26.52,137200.0,17.8749,17.8749,17.8345,17.8615,137200.0
2007-08-30 11:40:00,26.53,26.57,26.5,26.53,30600.0,17.8682,17.8951,17.848,17.8682,30600.0
2007-08-30 11:50:00,26.51,26.53,26.47,26.49,22600.0,17.8547,17.8682,17.8278,17.8412,22600.0
2007-08-30 12:00:00,26.5,26.5,26.38,26.38,28900.0,17.848,17.848,17.7672,17.7672,28900.0
2007-08-30 12:10:00,26.38,26.38,26.31,26.32,50000.0,17.7672,17.7672,17.72,17.7268,50000.0
2007-08-30 12:20:00,26.32,26.46,26.32,26.39,108200.0,17.7268,17.821,17.7268,17.7739,108200.0
2007-08-30 12:30:00,26.39,26.49,26.37,26.46,66400.0,17.7739,17.8412,17.7604,17.821,66400.0
2007-08-30 12:40:00,26.47,26.5,26.44,26.48,29900.0,17.8278,17.848,17.8076,17.8345,29900.0
2007-08-30 12:50:00,26.48,26.63,26.47,26.59,46900.0,17.8345,17.9355,17.8278,17.9086,46900.0
2007-08-30 13:00:00,26.58,26.65,26.56,26.63,50700.0,17.9019,17.949,17.8884,17.9355,50700.0
2007-08-30 13:10:00,26.64,26.67,26.59,26.64,60700.0,17.9423,17.9625,17.9086,17.9423,60700.0
2007-08-30 13:20:00,26.64,26.68,26.62,26.68,75300.0,17.9423,17.9692,17.9288,17.9692,75300.0
2007-08-30 13:30:00,26.67,26.67,26.54,26.59,59600.0,17.9625,17.9625,17.8749,17.9086,59600.0
2007-08-30 13:40:00,26.58,26.63,26.55,26.57,45200.0,17.9019,17.9355,17.8817,17.8951,45200.0
2007-08-30 13:50:00,26.57,26.67,26.55,26.67,56700.0,17.8951,17.9625,17.8817,17.9625,56700.0
2007-08-30 14:00:00,26.66,26.73,26.66,26.7,63000.0,17.9557,18.0029,17.9557,17.9827,63000.0
2007-08-30 14:10:00,26.7,26.7,26.64,26.65,39600.0,17.9827,17.9827,17.9423,17.949,39600.0
2007-08-30 14:20:00,26.65,26.68,26.61,26.61,53900.0,17.949,17.9692,17.9221,17.9221,53900.0
2007-08-30 14:30:00,26.61,26.63,26.54,26.54,59600.0,17.9221,17.9355,17.8749,17.8749,59600.0
2007-08-30 14:40:00,26.55,26.66,26.52,26.53,158600.0,17.8817,17.9557,17.8615,17.8682,158600.0
2007-08-30 14:50:00,26.52,26.56,26.47,26.52,54300.0,17.8615,17.8884,17.8278,17.8615,54300.0
2007-08-30 15:00:00,26.52,26.55,26.47,26.54,72600.0,17.8615,17.8817,17.8278,17.8749,72600.0
2007-08-30 15:10:00,26.54,26.59,26.52,26.59,46200.0,17.8749,17.9086,17.8615,17.9086,46200.0
2007-08-30 15:20:00,26.58,26.62,26.53,26.54,79900.0,17.9019,17.9288,17.8682,17.8749,79900.0
2007-08-30 15:30:00,26.54,26.57,26.47,26.48,97200.0,17.8749,17.8951,17.8278,17.8345,97200.0
2007-08-30 15:40:00,26.48,26.5,26.43,26.45,79000.0,17.8345,17.848,17.8008,17.8143,79000.0
2007-08-30 15:50:00,26.44,26.5,26.43,26.47,84300.0,17.8076,17.848,17.8008,17.8278,84300.0
2007-08-31 09:30:00,26.8,26.91,26.77,26.8,45500.0,18.05,18.1241,18.0298,18.05,45500.0
2007-08-31 09:40:00,26.82,26.82,26.64,26.64,47300.0,18.0635,18.0635,17.9423,17.9423,47300.0
2007-08-31 09:50:00,26.66,26.72,26.65,26.69,48400.0,17.9557,17.9962,17.949,17.976,48400.0
2007-08-31 10:00:00,26.68,26.74,26.52,26.56,99900.0,17.9692,18.0096,17.8615,17.8884,99900.0
2007-08-31 10:10:00,26.56,26.63,26.52,26.62,55700.0,17.8884,17.9355,17.8615,17.9288,55700.0
2007-08-31 10:20:00,26.62,26.69,26.59,26.69,47400.0,17.9288,17.976,17.9086,17.976,47400.0
2007-08-31 10:30:00,26.68,26.82,26.65,26.79,100900.0,17.9692,18.0635,17.949,18.0433,100900.0
2007-08-31 10:40:00,26.8,26.84,26.72,26.76,90900.0,18.05,18.077,17.9962,18.0231,90900.0
2007-08-31 10:50:00,26.77,26.77,26.73,26.73,64400.0,18.0298,18.0298,18.0029,18.0029,64400.0
2007-08-31 11:00:00,26.72,26.75,26.69,26.71,64000.0,17.9962,18.0164,17.976,17.9894,64000.0
2007-08-31 11:10:00,26.71,26.75,26.66,26.74,38100.0,17.9894,18.0164,17.9557,18.0096,38100.0
2007-08-31 11:20:00,26.76,26.76,26.68,26.73,45600.0,18.0231,18.0231,17.9692,18.0029,45600.0
2007-08-31 11:30:00,26.74,26.8,26.72,26.8,48400.0,18.0096,18.05,17.9962,18.05,48400.0
2007-08-31 11:40:00,26.8,26.82,26.77,26.81,53900.0,18.05,18.0635,18.0298,18.0568,53900.0
2007-08-31 11:50:00,26.81,26.85,26.79,26.83,28500.0,18.0568,18.0837,18.0433,18.0702,28500.0
2007-08-31 12:00:00,26.84,26.84,26.79,26.79,23600.0,18.077,18.077,18.0433,18.0433,23600.0
2007-08-31 12:10:00,26.79,26.8,26.76,26.76,30700.0,18.0433,18.05,18.0231,18.0231,30700.0
2007-08-31 12:20:00,26.77,26.84,26.77,26.78,39100.0,18.0298,18.077,18.0298,18.0366,39100.0
2007-08-31 12:30:00,26.78,26.85,26.78,26.82,43200.0,18.0366,18.0837,18.0366,18.0635,43200.0
2007-08-31 12:40:00,26.83,26.85,26.82,26.82,23800.0,18.0702,18.0837,18.0635,18.0635,23800.0
2007-08-31 12:50:00,26.82,26.85,26.78,26.82,106200.0,18.0635,18.0837,18.0366,18.0635,106200.0
2007-08-31 13:00:00,26.83,26.85,26.79,26.79,34000.0,18.0702,18.0837,18.0433,18.0433,34000.0
2007-08-31 13:10:00,26.79,26.8,26.73,26.74,32500.0,18.0433,18.05,18.0029,18.0096,32500.0
2007-08-31 13:20:00,26.73,26.74,26.72,26.73,19000.0,18.0029,18.0096,17.9962,18.0029,19000.0
2007-08-31 13:30:00,26.73,26.73,26.69,26.7,31800.0,18.0029,18.0029,17.976,17.9827,31800.0
2007-08-31 13:40:00,26.69,26.7,26.61,26.61,40100.0,17.976,17.9827,17.9221,17.9221,40100.0
2007-08-31 13:50:00,26.62,26.65,26.61,26.65,22300.0,17.9288,17.949,17.9221,17.949,22300.0
2007-08-31 14:00:00,26.65,26.67,26.65,26.66,24400.0,17.949,17.9625,17.949,17.9557,24400.0
2007-08-31 14:10:00,26.67,26.67,26.62,26.66,41300.0,17.9625,17.9625,17.9288,17.9557,41300.0
2007-08-31 14:20:00,26.65,26.65,26.6,26.62,25900.0,17.949,17.949,17.9153,17.9288,25900.0
2007-08-31 14:30:00,26.62,26.64,26.59,26.63,30800.0,17.9288,17.9423,17.9086,17.9355,30800.0
2007-08-31 14:40:00,26.63,26.64,26.61,26.63,26700.0,17.9355,17.9423,17.9221,17.9355,26700.0
2007-08-31 14:50:00,26.63,26.63,26.6,26.6,29600.0,17.9355,17.9355,17.9153,17.9153,29600.0
2007-08-31 15:00:00,26.61,26.67,26.6,26.66,36200.0,17.9221,17.9625,17.9153,17.9557,36200.0
2007-08-31 15:10:00,26.67,26.74,26.67,26.71,39400.0,17.9625,18.0096,17.9625,17.9894,39400.0
2007-08-31 15:20:00,26.72,26.72,26.68,26.7,35800.0,17.9962,17.9962,17.9692,17.9827,35800.0
2007-08-31 15:30:00,26.71,26.81,26.71,26.76,100800.0,17.9894,18.0568,17.9894,18.0231,100800.0
2007-08-31 15:40:00,26.76,26.79,26.75,26.75,105700.0,18.0231,18.0433,18.0164,18.0164,105700.0
2007-08-31 15:50:00,26.74,26.74,26.62,26.62,150600.0,18.0096,18.0096,17.9288,17.9288,150600.0
2007-09-04 09:30:00,26.52,26.77,26.5,26.6,67400.0,17.8615,18.0298,17.848,17.9153,67400.0
2007-09-04 09:40:00,26.61,26.65,26.56,26.58,60300.0,17.9221,17.949,17.8884,17.9019,60300.0
2007-09-04 09:50:00,26.57,26.65,26.56,26.62,82200.0,17.8951,17.949,17.8884,17.9288,82200.0
2007-09-04 10:00:00,26.63,26.82,26.6,26.78,55400.0,17.9355,18.0635,17.9153,18.0366,55400.0
2007-09-04 10:10:00,26.78,26.81,26.76,26.79,33300.0,18.0366,18.0568,18.0231,18.0433,33300.0
2007-09-04 10:20:00,26.8,26.81,26.74,26.74,45800.0,18.05,18.0568,18.0096,18.0096,45800.0
2007-09-04 10:30:00,26.75,26.78,26.71,26.77,47700.0,18.0164,18.0366,17.9894,18.0298,47700.0
2007-09-04 10:40:00,26.77,26.84,26.75,26.78,38600.0,18.0298,18.077,18.0164,18.0366,38600.0
2007-09-04 10:50:00,26.77,26.8,26.71,26.71,122500.0,18.0298,18.05,17.9894,17.9894,122500.0
2007-09-04 11:00:00,26.72,26.72,26.67,26.68,54400.0,17.9962,17.9962,17.9625,17.9692,54400.0
2007-09-04 11:10:00,26.68,26.74,26.67,26.7,62800.0,17.9692,18.0096,17.9625,17.9827,62800.0
2007-09-04 11:20:00,26.71,26.78,26.7,26.75,64600.0,17.9894,18.0366,17.9827,18.0164,64600.0
2007-09-04 11:30:00,26.76,26.78,26.74,26.78,29900.0,18.0231,18.0366,18.0096,18.0366,29900.0
2007-09-04 11:40:00,26.78,26.78,26.73,26.74,33800.0,18.0366,18.0366,18.0029,18.0096,33800.0
2007-09-04 11:50:00,26.74,26.75,26.71,26.72,36100.0,18.0096,18.0164,17.9894,17.9962,36100.0
2007-09-04 12:00:00,26.72,26.73,26.7,26.73,36300.0,17.9962,18.0029,17.9827,18.0029,36300.0
2007-09-04 12:10:00,26.73,26.75,26.72,26.74,48700.0,18.0029,18.0164,17.9962,18.0096,48700.0
2007-09-04 12:20:00,26.74,26.76,26.73,26.76,36000.0,18.0096,18.0231,18.0029,18.0231,36000.0
2007-09-04 12:30:00,26.75,26.78,26.75,26.75,45100.0,18.0164,18.0366,18.0164,18.0164,45100.0
2007-09-04 12:40:00,26.75,26.76,26.73,26.74,34500.0,18.0164,18.0231,18.0029,18.0096,34500.0
2007-09-04 12:50:00,26.74,26.75,26.74,26.74,29400.0,18.0096,18.0164,18.0096,18.0096,29400.0
2007-09-04 13:00:00,26.74,26.75,26.72,26.74,47000.0,18.0096,18.0164,17.9962,18.0096,47000.0
2007-09-04 13:10:00,26.74,26.77,26.74,26.75,48100.0,18.0096,18.0298,18.0096,18.0164,48100.0
2007-09-04 13:20:00,26.76,26.77,26.76,26.76,30900.0,18.0231,18.0298,18.0231,18.0231,30900.0
2007-09-04 13:30:00,26.77,26.78,26.76,26.77,45100.0,18.0298,18.0366,18.0231,18.0298,45100.0
2007-09-04 13:40:00,26.77,26.85,26.76,26.83,56600.0,18.0298,18.0837,18.0231,18.0702,56600.0
2007-09-04 13:50:00,26.84,26.85,26.81,26.81,47800.0,18.077,18.0837,18.0568,18.0568,47800.0
2007-09-04 14:00:00,26.82,26.82,26.8,26.8,49300.0,18.0635,18.0635,18.05,18.05,49300.0
2007-09-04 14:10:00,26.81,26.84,26.8,26.84,36400.0,18.0568,18.077,18.05,18.077,36400.0
2007-09-04 14:20:00,26.82,26.85,26.81,26.82,74800.0,18.0635,18.0837,18.0568,18.0635,74800.0
2007-09-04 14:30:00,26.82,26.85,26.81,26.84,38400.0,18.0635,18.0837,18.0568,18.077,38400.0
2007-09-04 14:40:00,26.84,26.85,26.82,26.84,53500.0,18.077,18.0837,18.0635,18.077,53500.0
2007-09-04 14:50:00,26.84,26.87,26.83,26.86,58200.0,18.077,18.0972,18.0702,18.0904,58200.0
2007-09-04 15:00:00,26.86,26.94,26.86,26.92,63900.0,18.0904,18.1443,18.0904,18.1309,63900.0
2007-09-04 15:10:00,26.92,26.97,26.91,26.95,97700.0,18.1309,18.1645,18.1241,18.1511,97700.0
2007-09-04 15:20:00,26.95,26.95,26.94,26.95,71100.0,18.1511,18.1511,18.1443,18.1511,71100.0
2007-09-04 15:30:00,26.95,26.98,26.93,26.94,105100.0,18.1511,18.1713,18.1376,18.1443,105100.0
2007-09-04 15:40:00,26.94,26.96,26.87,26.9,146100.0,18.1443,18.1578,18.0972,18.1174,146100.0
2007-09-04 15:50:00,26.9,26.9,26.79,26.8,225500.0,18.1174,18.1174,18.0433,18.05,225500.0
2007-09-05 09:30:00,26.5,26.61,26.4,26.5,70000.0,17.848,17.9221,17.7806,17.848,70000.0
2007-09-05 09:40:00,26.51,26.65,26.43,26.62,100800.0,17.8547,17.949,17.8008,17.9288,100800.0
2007-09-05 09:50:00,26.6,26.63,26.53,26.55,53100.0,17.9153,17.9355,17.8682,17.8817,53100.0
2007-09-05 10:00:00,26.54,26.56,26.45,26.5,74900.0,17.8749,17.8884,17.8143,17.848,74900.0
2007-09-05 10:10:00,26.49,26.52,26.41,26.46,57600.0,17.8412,17.8615,17.7874,17.821,57600.0
2007-09-05 10:20:00,26.48,26.54,26.47,26.53,24200.0,17.8345,17.8749,17.8278,17.8682,24200.0
2007-09-05 10:30:00,26.54,26.63,26.52,26.61,42000.0,17.8749,17.9355,17.8615,17.9221,42000.0
2007-09-05 10:40:00,26.61,26.67,26.6,26.65,37400.0,17.9221,17.9625,17.9153,17.949,37400.0
2007-09-05 10:50:00,26.65,26.7,26.62,26.69,55900.0,17.949,17.9827,17.9288,17.976,55900.0
2007-09-05 11:00:00,26.69,26.69,26.6,26.63,35800.0,17.976,17.976,17.9153,17.9355,35800.0
2007-09-05 11:10:00,26.63,26.69,26.61,26.69,49700.0,17.9355,17.976,17.9221,17.976,49700.0
2007-09-05 11:20:00,26.66,26.67,26.59,26.61,24400.0,17.9557,17.9625,17.9086,17.9221,24400.0
2007-09-05 11:30:00,26.59,26.61,26.56,26.56,27100.0,17.9086,17.9221,17.8884,17.8884,27100.0
2007-09-05 11:40:00,26.56,26.66,26.53,26.66,66200.0,17.8884,17.9557,17.8682,17.9557,66200.0
2007-09-05 11:50:00,26.65,26.71,26.65,26.71,24000.0,17.949,17.9894,17.949,17.9894,24000.0
2007-09-05 12:00:00,26.71,26.72,26.69,26.72,14800.0,17.9894,17.9962,17.976,17.9962,14800.0
2007-09-05 12:10:00,26.71,26.74,26.71,26.74,17000.0,17.9894,18.0096,17.9894,18.0096,17000.0
2007-09-05 12:20:00,26.74,26.8,26.73,26.79,20500.0,18.0096,18.05,18.0029,18.0433,20500.0
2007-09-05 12:30:00,26.8,26.8,26.76,26.77,33700.0,18.05,18.05,18.0231,18.0298,33700.0
2007-09-05 12:40:00,26.77,26.78,26.74,26.76,30300.0,18.0298,18.0366,18.0096,18.0231,30300.0
2007-09-05 12:50:00,26.76,26.77,26.74,26.77,38400.0,18.0231,18.0298,18.0096,18.0298,38400.0
2007-09-05 13:00:00,26.76,26.8,26.75,26.77,67000.0,18.0231,18.05,18.0164,18.0298,67000.0
2007-09-05 13:10:00,26.77,26.79,26.75,26.75,52400.0,18.0298,18.0433,18.0164,18.0164,52400.0
2007-09-05 13:20:00,26.75,26.76,26.72,26.73,25100.0,18.0164,18.0231,17.9962,18.0029,25100.0
2007-09-05 13:30:00,26.74,26.76,26.69,26.76,89100.0,18.0096,18.0231,17.976,18.0231,89100.0
2007-09-05 13:40:00,26.75,26.8,26.74,26.77,76300.0,18.0164,18.05,18.0096,18.0298,76300.0
2007-09-05 13:50:00,26.78,26.8,26.74,26.75,38300.0,18.0366,18.05,18.0096,18.0164,38300.0
2007-09-05 14:00:00,26.76,26.8,26.66,26.7,50500.0,18.0231,18.05,17.9557,17.9827,50500.0
2007-09-05 14:10:00,26.69,26.71,26.65,26.65,29600.0,17.976,17.9894,17.949,17.949,29600.0
2007-09-05 14:20:00,26.65,26.67,26.6,26.66,48800.0,17.949,17.9625,17.9153,17.9557,48800.0
2007-09-05 14:30:00,26.65,26.75,26.65,26.74,66600.0,17.949,18.0164,17.949,18.0096,66600.0
2007-09-05 14:40:00,26.74,26.79,26.72,26.79,76400.0,18.0096,18.0433,17.9962,18.0433,76400.0
2007-09-05 14:50:00,26.79,26.8,26.74,26.79,88300.0,18.0433,18.05,18.0096,18.0433,88300.0
2007-09-05 15:00:00,26.79,26.8,26.76,26.78,80100.0,18.0433,18.05,18.0231,18.0366,80100.0
2007-09-05 15:10:00,26.79,26.81,26.76,26.8,99800.0,18.0433,18.0568,18.0231,18.05,99800.0
2007-09-05 15:20:00,26.8,26.8,26.69,26.71,72500.0,18.05,18.05,17.976,17.9894,72500.0
2007-09-05 15:30:00,26.71,26.74,26.66,26.67,49300.0,17.9894,18.0096,17.9557,17.9625,49300.0
2007-09-05 15:40:00,26.67,26.78,26.67,26.73,73200.0,17.9625,18.0366,17.9625,18.0029,73200.0
2007-09-05 15:50:00,26.73,26.76,26.62,26.65,106900.0,18.0029,18.0231,17.9288,17.949,106900.0
2007-09-06 09:30:00,26.0,26.84,26.0,26.75,74600.0,17.5112,18.077,17.5112,18.0164,74600.0
2007-09-06 09:40:00,26.76,26.8,26.75,26.78,65500.0,18.0231,18.05,18.0164,18.0366,65500.0
2007-09-06 09:50:00,26.77,26.77,26.68,26.74,71500.0,18.0298,18.0298,17.9692,18.0096,71500.0
2007-09-06 10:00:00,26.75,26.75,26.67,26.75,94500.0,18.0164,18.0164,17.9625,18.0164,94500.0
2007-09-06 10:10:00,26.73,26.77,26.67,26.69,79900.0,18.0029,18.0298,17.9625,17.976,79900.0
2007-09-06 10:20:00,26.69,26.7,26.65,26.65,34000.0,17.976,17.9827,17.949,17.949,34000.0
2007-09-06 10:30:00,26.64,26.67,26.61,26.67,38700.0,17.9423,17.9625,17.9221,17.9625,38700.0
2007-09-06 10:40:00,26.67,26.7,26.66,26.7,32900.0,17.9625,17.9827,17.9557,17.9827,32900.0
2007-09-06 10:50:00,26.7,26.72,26.68,26.68,33300.0,17.9827,17.9962,17.9692,17.9692,33300.0
2007-09-06 11:00:00,26.68,26.7,26.56,26.57,73500.0,17.9692,17.9827,17.8884,17.8951,73500.0
2007-09-06 11:10:00,26.56,26.57,26.56,26.57,20100.0,17.8884,17.8951,17.8884,17.8951,20100.0
2007-09-06 11:20:00,26.57,26.66,26.57,26.61,57400.0,17.8951,17.9557,17.8951,17.9221,57400.0
2007-09-06 11:30:00,26.62,26.7,26.62,26.65,56100.0,17.9288,17.9827,17.9288,17.949,56100.0
2007-09-06 11:40:00,26.65,26.66,26.63,26.65,65800.0,17.949,17.9557,17.9355,17.949,65800.0
2007-09-06 11:50:00,26.65,26.69,26.62,26.66,56800.0,17.949,17.976,17.9288,17.9557,56800.0
2007-09-06 12:00:00,26.66,26.66,26.62,26.62,31000.0,17.9557,17.9557,17.9288,17.9288,31000.0
2007-09-06 12:10:00,26.62,26.75,26.62,26.74,61800.0,17.9288,18.0164,17.9288,18.0096,61800.0
2007-09-06 12:20:00,26.74,26.74,26.69,26.7,25800.0,18.0096,18.0096,17.976,17.9827,25800.0
2007-09-06 12:30:00,26.7,26.75,26.69,26.75,31700.0,17.9827,18.0164,17.976,18.0164,31700.0
2007-09-06 12:40:00,26.74,26.75,26.69,26.69,47900.0,18.0096,18.0164,17.976,17.976,47900.0
2007-09-06 12:50:00,26.71,26.76,26.69,26.76,54000.0,17.9894,18.0231,17.976,18.0231,54000.0
2007-09-06 13:00:00,26.76,26.78,26.73,26.74,66500.0,18.0231,18.0366,18.0029,18.0096,66500.0
2007-09-06 13:10:00,26.73,26.74,26.69,26.7,26800.0,18.0029,18.0096,17.976,17.9827,26800.0
2007-09-06 13:20:00,26.7,26.75,26.69,26.75,69000.0,17.9827,18.0164,17.976,18.0164,69000.0
2007-09-06 13:30:00,26.74,26.79,26.73,26.75,71600.0,18.0096,18.0433,18.0029,18.0164,71600.0
2007-09-06 13:40:00,26.75,26.8,26.75,26.77,79600.0,18.0164,18.05,18.0164,18.0298,79600.0
2007-09-06 13:50:00,26.77,26.79,26.75,26.76,43700.0,18.0298,18.0433,18.0164,18.0231,43700.0
2007-09-06 14:00:00,26.76,26.79,26.75,26.77,55600.0,18.0231,18.0433,18.0164,18.0298,55600.0
2007-09-06 14:10:00,26.76,26.8,26.76,26.79,50000.0,18.0231,18.05,18.0231,18.0433,50000.0
2007-09-06 14:20:00,26.79,26.79,26.75,26.76,57800.0,18.0433,18.0433,18.0164,18.0231,57800.0
2007-09-06 14:30:00,26.76,26.8,26.74,26.77,85000.0,18.0231,18.05,18.0096,18.0298,85000.0
2007-09-06 14:40:00,26.77,26.77,26.73,26.74,49000.0,18.0298,18.0298,18.0029,18.0096,49000.0
2007-09-06 14:50:00,26.74,26.8,26.72,26.79,84800.0,18.0096,18.05,17.9962,18.0433,84800.0
2007-09-06 15:00:00,26.8,26.8,26.78,26.79,525500.0,18.05,18.05,18.0366,18.0433,525500.0
2007-09-06 15:10:00,26.79,26.8,26.72,26.73,120900.0,18.0433,18.05,17.9962,18.0029,120900.0
2007-09-06 15:20:00,26.73,26.75,26.72,26.75,50700.0,18.0029,18.0164,17.9962,18.0164,50700.0
2007-09-06 15:30:00,26.75,26.75,26.67,26.69,193500.0,18.0164,18.0164,17.9625,17.976,193500.0
2007-09-06 15:40:00,26.69,26.71,26.66,26.68,141800.0,17.976,17.9894,17.9557,17.9692,141800.0
2007-09-06 15:50:00,26.67,26.69,26.63,26.66,182700.0,17.9625,17.976,17.9355,17.9557,182700.0
2007-09-07 09:30:00,26.32,26.54,26.28,26.32,78200.0,17.7268,17.8749,17.6998,17.7268,78200.0
2007-09-07 09:40:00,26.3,26.39,26.26,26.28,59600.0,17.7133,17.7739,17.6863,17.6998,59600.0
2007-09-07 09:50:00,26.3,26.48,26.29,26.44,68300.0,17.7133,17.8345,17.7065,17.8076,68300.0
2007-09-07 10:00:00,26.43,26.52,26.4,26.42,51700.0,17.8008,17.8615,17.7806,17.7941,51700.0
2007-09-07 10:10:00,26.42,26.44,26.38,26.39,48500.0,17.7941,17.8076,17.7672,17.7739,48500.0
2007-09-07 10:20:00,26.4,26.54,26.4,26.53,44800.0,17.7806,17.8749,17.7806,17.8682,44800.0
2007-09-07 10:30:00,26.52,26.52,26.44,26.47,45500.0,17.8615,17.8615,17.8076,17.8278,45500.0
2007-09-07 10:40:00,26.47,26.54,26.44,26.45,62900.0,17.8278,17.8749,17.8076,17.8143,62900.0
2007-09-07 10:50:00,26.45,26.45,26.37,26.38,42100.0,17.8143,17.8143,17.7604,17.7672,42100.0
2007-09-07 11:00:00,26.38,26.39,26.37,26.38,50000.0,17.7672,17.7739,17.7604,17.7672,50000.0
2007-09-07 11:10:00,26.38,26.38,26.29,26.3,55800.0,17.7672,17.7672,17.7065,17.7133,55800.0
2007-09-07 11:20:00,26.29,26.31,26.24,26.25,37200.0,17.7065,17.72,17.6729,17.6796,37200.0
2007-09-07 11:30:00,26.25,26.35,26.25,26.34,48600.0,17.6796,17.747,17.6796,17.7402,48600.0
2007-09-07 11:40:00,26.34,26.37,26.3,26.35,63600.0,17.7402,17.7604,17.7133,17.747,63600.0
2007-09-07 11:50:00,26.35,26.4,26.34,26.38,45200.0,17.747,17.7806,17.7402,17.7672,45200.0
2007-09-07 12:00:00,26.39,26.39,26.3,26.33,49100.0,17.7739,17.7739,17.7133,17.7335,49100.0
2007-09-07 12:10:00,26.34,26.34,26.31,26.32,44200.0,17.7402,17.7402,17.72,17.7268,44200.0
2007-09-07 12:20:00,26.33,26.45,26.31,26.44,1492400.0,17.7335,17.8143,17.72,17.8076,1492400.0
2007-09-07 12:30:00,26.44,26.5,26.44,26.47,62600.0,17.8076,17.848,17.8076,17.8278,62600.0
2007-09-07 12:40:00,26.46,26.49,26.44,26.45,45500.0,17.821,17.8412,17.8076,17.8143,45500.0
2007-09-07 12:50:00,26.45,26.46,26.42,26.43,29600.0,17.8143,17.821,17.7941,17.8008,29600.0
2007-09-07 13:00:00,26.42,26.59,26.42,26.59,62800.0,17.7941,17.9086,17.7941,17.9086,62800.0
2007-09-07 13:10:00,26.58,26.61,26.54,26.54,53800.0,17.9019,17.9221,17.8749,17.8749,53800.0
2007-09-07 13:20:00,26.54,26.57,26.52,26.52,33300.0,17.8749,17.8951,17.8615,17.8615,33300.0
2007-09-07 13:30:00,26.53,26.56,26.42,26.42,46000.0,17.8682,17.8884,17.7941,17.7941,46000.0
2007-09-07 13:40:00,26.42,26.43,26.35,26.37,25800.0,17.7941,17.8008,17.747,17.7604,25800.0
2007-09-07 13:50:00,26.37,26.41,26.36,26.37,28800.0,17.7604,17.7874,17.7537,17.7604,28800.0
2007-09-07 14:00:00,26.38,26.38,26.32,26.34,46500.0,17.7672,17.7672,17.7268,17.7402,46500.0
2007-09-07 14:10:00,26.33,26.39,26.29,26.34,55100.0,17.7335,17.7739,17.7065,17.7402,55100.0
2007-09-07 14:20:00,26.34,26.35,26.31,26.33,26000.0,17.7402,17.747,17.72,17.7335,26000.0
2007-09-07 14:30:00,26.33,26.35,26.32,26.35,36000.0,17.7335,17.747,17.7268,17.747,36000.0
2007-09-07 14:40:00,26.34,26.38,26.32,26.32,57900.0,17.7402,17.7672,17.7268,17.7268,57900.0
2007-09-07 14:50:00,26.32,26.33,26.23,26.23,58900.0,17.7268,17.7335,17.6661,17.6661,58900.0
2007-09-07 15:00:00,26.23,26.31,26.23,26.3,53200.0,17.6661,17.72,17.6661,17.7133,53200.0
2007-09-07 15:10:00,26.3,26.36,26.28,26.33,70600.0,17.7133,17.7537,17.6998,17.7335,70600.0
2007-09-07 15:20:00,26.32,26.33,26.21,26.24,62500.0,17.7268,17.7335,17.6527,17.6729,62500.0
2007-09-07 15:30:00,26.24,26.27,26.2,26.24,69300.0,17.6729,17.6931,17.6459,17.6729,69300.0
2007-09-07 15:40:00,26.23,26.34,26.22,26.31,91600.0,17.6661,17.7402,17.6594,17.72,91600.0
2007-09-07 15:50:00,26.32,26.36,26.26,26.3,133100.0,17.7268,17.7537,17.6863,17.7133,133100.0
2007-09-10 09:30:00,26.33,26.47,26.25,26.32,97200.0,17.7335,17.8278,17.6796,17.7268,97200.0
2007-09-10 09:40:00,26.31,26.34,26.23,26.27,24300.0,17.72,17.7402,17.6661,17.6931,24300.0
2007-09-10 09:50:00,26.27,26.29,26.22,26.23,68000.0,17.6931,17.7065,17.6594,17.6661,68000.0
2007-09-10 10:00:00,26.24,26.24,26.16,26.19,27100.0,17.6729,17.6729,17.619,17.6392,27100.0
2007-09-10 10:10:00,26.2,26.21,26.16,26.18,25300.0,17.6459,17.6527,17.619,17.6325,25300.0
2007-09-10 10:20:00,26.19,26.3,26.16,26.27,61400.0,17.6392,17.7133,17.619,17.6931,61400.0
2007-09-10 10:30:00,26.26,26.27,26.17,26.18,88000.0,17.6863,17.6931,17.6257,17.6325,88000.0
2007-09-10 10:40:00,26.18,26.19,26.03,26.08,41300.0,17.6325,17.6392,17.5314,17.5651,41300.0
2007-09-10 10:50:00,26.08,26.1,26.02,26.05,28800.0,17.5651,17.5786,17.5247,17.5449,28800.0
2007-09-10 11:00:00,26.05,26.07,25.95,25.95,228900.0,17.5449,17.5584,17.4776,17.4776,228900.0
2007-09-10 11:10:00,25.96,25.96,25.85,25.89,241800.0,17.4843,17.4843,17.4102,17.4371,241800.0
2007-09-10 11:20:00,25.89,25.92,25.83,25.83,46600.0,17.4371,17.4573,17.3967,17.3967,46600.0
2007-09-10 11:30:00,25.84,25.9,25.8,25.88,52000.0,17.4035,17.4439,17.3765,17.4304,52000.0
2007-09-10 11:40:00,25.88,25.91,25.86,25.89,42000.0,17.4304,17.4506,17.4169,17.4371,42000.0
2007-09-10 11:50:00,25.9,25.91,25.85,25.87,128300.0,17.4439,17.4506,17.4102,17.4237,128300.0
2007-09-10 12:00:00,25.88,25.9,25.86,25.89,31200.0,17.4304,17.4439,17.4169,17.4371,31200.0
2007-09-10 12:10:00,25.9,25.9,25.84,25.86,51400.0,17.4439,17.4439,17.4035,17.4169,51400.0
2007-09-10 12:20:00,25.86,25.95,25.85,25.92,55800.0,17.4169,17.4776,17.4102,17.4573,55800.0
2007-09-10 12:30:00,25.91,25.94,25.9,25.91,52800.0,17.4506,17.4708,17.4439,17.4506,52800.0
2007-09-10 12:40:00,25.92,25.98,25.91,25.97,30300.0,17.4573,17.4978,17.4506,17.491,30300.0
2007-09-10 12:50:00,25.96,26.02,25.95,26.02,35000.0,17.4843,17.5247,17.4776,17.5247,35000.0
2007-09-10 13:00:00,26.02,26.13,25.99,26.12,66300.0,17.5247,17.5988,17.5045,17.5921,66300.0
2007-09-10 13:10:00,26.11,26.12,26.07,26.12,144900.0,17.5853,17.5921,17.5584,17.5921,144900.0
2007-09-10 13:20:00,26.12,26.13,26.06,26.09,21300.0,17.5921,17.5988,17.5516,17.5718,21300.0
2007-09-10 13:30:00,26.09,26.12,26.06,26.08,39400.0,17.5718,17.5921,17.5516,17.5651,39400.0
2007-09-10 13:40:00,26.08,26.09,26.04,26.05,24800.0,17.5651,17.5718,17.5382,17.5449,24800.0
2007-09-10 13:50:00,26.05,26.05,25.98,25.99,31900.0,17.5449,17.5449,17.4978,17.5045,31900.0
2007-09-10 14:00:00,25.99,25.99,25.94,25.95,31900.0,17.5045,17.5045,17.4708,17.4776,31900.0
2007-09-10 14:10:00,25.95,26.03,25.95,26.03,85100.0,17.4776,17.5314,17.4776,17.5314,85100.0
2007-09-10 14:20:00,26.02,26.11,26.02,26.11,37700.0,17.5247,17.5853,17.5247,17.5853,37700.0
2007-09-10 14:30:00,26.11,26.15,26.09,26.15,27600.0,17.5853,17.6123,17.5718,17.6123,27600.0
2007-09-10 14:40:00,26.14,26.19,26.12,26.17,37600.0,17.6055,17.6392,17.5921,17.6257,37600.0
2007-09-10 14:50:00,26.18,26.18,26.14,26.18,90300.0,17.6325,17.6325,17.6055,17.6325,90300.0
2007-09-10 15:00:00,26.17,26.29,26.12,26.29,60100.0,17.6257,17.7065,17.5921,17.7065,60100.0
2007-09-10 15:10:00,26.28,26.35,26.28,26.35,47700.0,17.6998,17.747,17.6998,17.747,47700.0
2007-09-10 15:20:00,26.35,26.43,26.34,26.36,49500.0,17.747,17.8008,17.7402,17.7537,49500.0
2007-09-10 15:30:00,26.36,26.38,26.31,26.32,33600.0,17.7537,17.7672,17.72,17.7268,33600.0
2007-09-10 15:40:00,26.32,26.33,26.25,26.26,47200.0,17.7268,17.7335,17.6796,17.6863,47200.0
2007-09-10 15:50:00,26.27,26.27,26.15,26.16,92000.0,17.6931,17.6931,17.6123,17.619,92000.0
2007-09-11 09:30:00,26.16,26.31,26.15,26.29,32400.0,17.619,17.72,17.6123,17.7065,32400.0
2007-09-11 09:40:00,26.28,26.45,26.28,26.38,64600.0,17.6998,17.8143,17.6998,17.7672,64600.0
2007-09-11 09:50:00,26.38,26.46,26.37,26.45,137300.0,17.7672,17.821,17.7604,17.8143,137300.0
2007-09-11 10:00:00,26.45,26.49,26.34,26.39,124100.0,17.8143,17.8412,17.7402,17.7739,124100.0
2007-09-11 10:10:00,26.39,26.43,26.37,26.42,20000.0,17.7739,17.8008,17.7604,17.7941,20000.0
2007-09-11 10:20:00,26.42,26.52,26.4,26.5,54500.0,17.7941,17.8615,17.7806,17.848,54500.0
2007-09-11 10:30:00,26.5,26.52,26.48,26.49,41100.0,17.848,17.8615,17.8345,17.8412,41100.0
2007-09-11 10:40:00,26.49,26.52,26.42,26.44,153200.0,17.8412,17.8615,17.7941,17.8076,153200.0
2007-09-11 10:50:00,26.44,26.47,26.43,26.47,18900.0,17.8076,17.8278,17.8008,17.8278,18900.0
2007-09-11 11:00:00,26.46,26.46,26.35,26.35,37700.0,17.821,17.821,17.747,17.747,37700.0
2007-09-11 11:10:00,26.35,26.39,26.35,26.38,30700.0,17.747,17.7739,17.747,17.7672,30700.0
2007-09-11 11:20:00,26.37,26.4,26.35,26.38,116900.0,17.7604,17.7806,17.747,17.7672,116900.0
2007-09-11 11:30:00,26.38,26.4,26.3,26.31,51800.0,17.7672,17.7806,17.7133,17.72,51800.0
2007-09-11 11:40:00,26.3,26.35,26.26,26.3,40700.0,17.7133,17.747,17.6863,17.7133,40700.0
2007-09-11 11:50:00,26.31,26.32,26.26,26.27,14300.0,17.72,17.7268,17.6863,17.6931,14300.0
2007-09-11 12:00:00,26.27,26.27,26.18,26.23,41500.0,17.6931,17.6931,17.6325,17.6661,41500.0
2007-09-11 12:10:00,26.23,26.25,26.19,26.24,26100.0,17.6661,17.6796,17.6392,17.6729,26100.0
2007-09-11 12:20:00,26.24,26.25,26.21,26.23,22600.0,17.6729,17.6796,17.6527,17.6661,22600.0
2007-09-11 12:30:00,26.23,26.32,26.21,26.32,34000.0,17.6661,17.7268,17.6527,17.7268,34000.0
2007-09-11 12:40:00,26.32,26.37,26.32,26.34,33000.0,17.7268,17.7604,17.7268,17.7402,33000.0
2007-09-11 12:50:00,26.34,26.35,26.27,26.32,19100.0,17.7402,17.747,17.6931,17.7268,19100.0
2007-09-11 13:00:00,26.32,26.37,26.31,26.34,28400.0,17.7268,17.7604,17.72,17.7402,28400.0
2007-09-11 13:10:00,26.34,26.34,26.27,26.28,17000.0,17.7402,17.7402,17.6931,17.6998,17000.0
2007-09-11 13:20:00,26.28,26.35,26.27,26.34,20700.0,17.6998,17.747,17.6931,17.7402,20700.0
2007-09-11 13:30:00,26.34,26.39,26.34,26.36,26000.0,17.7402,17.7739,17.7402,17.7537,26000.0
2007-09-11 13:40:00,26.36,26.37,26.31,26.35,24200.0,17.7537,17.7604,17.72,17.747,24200.0
2007-09-11 13:50:00,26.35,26.38,26.35,26.36,10500.0,17.747,17.7672,17.747,17.7537,10500.0
2007-09-11 14:00:00,26.35,26.44,26.35,26.43,35300.0,17.747,17.8076,17.747,17.8008,35300.0
2007-09-11 14:10:00,26.44,26.49,26.42,26.48,27000.0,17.8076,17.8412,17.7941,17.8345,27000.0
2007-09-11 14:20:00,26.49,26.53,26.48,26.5,34400.0,17.8412,17.8682,17.8345,17.848,34400.0
2007-09-11 14:30:00,26.51,26.52,26.45,26.46,23100.0,17.8547,17.8615,17.8143,17.821,23100.0
2007-09-11 14:40:00,26.46,26.46,26.4,26.4,27000.0,17.821,17.821,17.7806,17.7806,27000.0
2007-09-11 14:50:00,26.4,26.4,26.35,26.37,60500.0,17.7806,17.7806,17.747,17.7604,60500.0
2007-09-11 15:00:00,26.38,26.4,26.37,26.38,36000.0,17.7672,17.7806,17.7604,17.7672,36000.0
2007-09-11 15:10:00,26.38,26.45,26.37,26.45,30300.0,17.7672,17.8143,17.7604,17.8143,30300.0
2007-09-11 15:20:00,26.44,26.44,26.39,26.41,47500.0,17.8076,17.8076,17.7739,17.7874,47500.0
2007-09-11 15:30:00,26.42,26.44,26.33,26.35,110800.0,17.7941,17.8076,17.7335,17.747,110800.0
2007-09-11 15:40:00,26.36,26.38,26.3,26.32,96400.0,17.7537,17.7672,17.7133,17.7268,96400.0
2007-09-11 15:50:00,26.31,26.44,26.29,26.42,115900.0,17.72,17.8076,17.7065,17.7941,115900.0
2007-09-12 09:30:00,26.3,26.32,26.21,26.21,20800.0,17.7133,17.7268,17.6527,17.6527,20800.0
2007-09-12 09:40:00,26.23,26.37,26.23,26.36,16500.0,17.6661,17.7604,17.6661,17.7537,16500.0
2007-09-12 09:50:00,26.36,26.41,26.32,26.35,56800.0,17.7537,17.7874,17.7268,17.747,56800.0
2007-09-12 10:00:00,26.35,26.38,26.29,26.36,13200.0,17.747,17.7672,17.7065,17.7537,13200.0
2007-09-12 10:10:00,26.35,26.39,26.33,26.35,37200.0,17.747,17.7739,17.7335,17.747,37200.0
2007-09-12 10:20:00,26.34,26.44,26.34,26.41,36600.0,17.7402,17.8076,17.7402,17.7874,36600.0
2007-09-12 10:30:00,26.41,26.48,26.39,26.45,57500.0,17.7874,17.8345,17.7739,17.8143,57500.0
2007-09-12 10:40:00,26.45,26.49,26.41,26.42,29900.0,17.8143,17.8412,17.7874,17.7941,29900.0
2007-09-12 10:50:00,26.42,26.42,26.36,26.37,134800.0,17.7941,17.7941,17.7537,17.7604,134800.0
2007-09-12 11:00:00,26.37,26.41,26.35,26.41,47100.0,17.7604,17.7874,17.747,17.7874,47100.0
2007-09-12 11:10:00,26.41,26.45,26.39,26.41,48800.0,17.7874,17.8143,17.7739,17.7874,48800.0
2007-09-12 11:20:00,26.41,26.43,26.39,26.4,26200.0,17.7874,17.8008,17.7739,17.7806,26200.0
2007-09-12 11:30:00,26.39,26.4,26.35,26.35,19500.0,17.7739,17.7806,17.747,17.747,19500.0
2007-09-12 11:40:00,26.35,26.37,26.33,26.33,19600.0,17.747,17.7604,17.7335,17.7335,19600.0
2007-09-12 11:50:00,26.34,26.36,26.32,26.34,13900.0,17.7402,17.7537,17.7268,17.7402,13900.0
2007-09-12 12:00:00,26.34,26.35,26.33,26.33,16100.0,17.7402,17.747,17.7335,17.7335,16100.0
2007-09-12 12:10:00,26.34,26.37,26.31,26.31,31500.0,17.7402,17.7604,17.72,17.72,31500.0
2007-09-12 12:20:00,26.3,26.3,26.23,26.25,32800.0,17.7133,17.7133,17.6661,17.6796,32800.0
2007-09-12 12:30:00,26.24,26.26,26.21,26.23,24400.0,17.6729,17.6863,17.6527,17.6661,24400.0
2007-09-12 12:40:00,26.24,26.28,26.21,26.26,44500.0,17.6729,17.6998,17.6527,17.6863,44500.0
2007-09-12 12:50:00,26.26,26.27,26.23,26.26,18400.0,17.6863,17.6931,17.6661,17.6863,18400.0
2007-09-12 13:00:00,26.26,26.27,26.2,26.22,32100.0,17.6863,17.6931,17.6459,17.6594,32100.0
2007-09-12 13:10:00,26.22,26.23,26.17,26.2,58900.0,17.6594,17.6661,17.6257,17.6459,58900.0
2007-09-12 13:20:00,26.2,26.21,26.18,26.18,16100.0,17.6459,17.6527,17.6325,17.6325,16100.0
2007-09-12 13:30:00,26.19,26.24,26.16,26.24,32500.0,17.6392,17.6729,17.619,17.6729,32500.0
2007-09-12 13:40:00,26.24,26.3,26.22,26.24,44300.0,17.6729,17.7133,17.6594,17.6729,44300.0
2007-09-12 13:50:00,26.25,26.29,26.24,26.28,41500.0,17.6796,17.7065,17.6729,17.6998,41500.0
2007-09-12 14:00:00,26.27,26.33,26.24,26.33,37200.0,17.6931,17.7335,17.6729,17.7335,37200.0
2007-09-12 14:10:00,26.33,26.4,26.32,26.34,135200.0,17.7335,17.7806,17.7268,17.7402,135200.0
2007-09-12 14:20:00,26.35,26.36,26.29,26.29,18900.0,17.747,17.7537,17.7065,17.7065,18900.0
2007-09-12 14:30:00,26.29,26.32,26.23,26.23,21600.0,17.7065,17.7268,17.6661,17.6661,21600.0
2007-09-12 14:40:00,26.24,26.27,26.24,26.26,35500.0,17.6729,17.6931,17.6729,17.6863,35500.0
2007-09-12 14:50:00,26.27,26.28,26.25,26.27,19800.0,17.6931,17.6998,17.6796,17.6931,19800.0
2007-09-12 15:00:00,26.27,26.28,26.19,26.19,78000.0,17.6931,17.6998,17.6392,17.6392,78000.0
2007-09-12 15:10:00,26.2,26.22,26.17,26.21,62000.0,17.6459,17.6594,17.6257,17.6527,62000.0
2007-09-12 15:20:00,26.21,26.23,26.17,26.17,43200.0,17.6527,17.6661,17.6257,17.6257,43200.0
2007-09-12 15:30:00,26.16,26.19,26.14,26.17,47500.0,17.619,17.6392,17.6055,17.6257,47500.0
2007-09-12 15:40:00,26.17,26.23,26.17,26.21,97600.0,17.6257,17.6661,17.6257,17.6527,97600.0
2007-09-12 15:50:00,26.21,26.22,26.13,26.17,109300.0,17.6527,17.6594,17.5988,17.6257,109300.0
2007-09-13 09:30:00,26.37,26.51,26.37,26.42,64600.0,17.7604,17.8547,17.7604,17.7941,64600.0
2007-09-13 09:40:00,26.43,26.45,26.33,26.34,26000.0,17.8008,17.8143,17.7335,17.7402,26000.0
2007-09-13 09:50:00,26.33,26.37,26.27,26.27,46000.0,17.7335,17.7604,17.6931,17.6931,46000.0
2007-09-13 10:00:00,26.27,26.29,26.22,26.22,29300.0,17.6931,17.7065,17.6594,17.6594,29300.0
2007-09-13 10:10:00,26.23,26.29,26.23,26.29,26300.0,17.6661,17.7065,17.6661,17.7065,26300.0
2007-09-13 10:20:00,26.29,26.37,26.28,26.34,38400.0,17.7065,17.7604,17.6998,17.7402,38400.0
2007-09-13 10:30:00,26.34,26.36,26.33,26.36,34600.0,17.7402,17.7537,17.7335,17.7537,34600.0
2007-09-13 10:40:00,26.36,26.39,26.33,26.33,142200.0,17.7537,17.7739,17.7335,17.7335,142200.0
2007-09-13 10:50:00,26.33,26.43,26.33,26.4,36000.0,17.7335,17.8008,17.7335,17.7806,36000.0
2007-09-13 11:00:00,26.39,26.41,26.33,26.33,27300.0,17.7739,17.7874,17.7335,17.7335,27300.0
2007-09-13 11:10:00,26.33,26.35,26.3,26.31,37300.0,17.7335,17.747,17.7133,17.72,37300.0
2007-09-13 11:20:00,26.31,26.38,26.3,26.38,45600.0,17.72,17.7672,17.7133,17.7672,45600.0
2007-09-13 11:30:00,26.38,26.38,26.31,26.32,32100.0,17.7672,17.7672,17.72,17.7268,32100.0
2007-09-13 11:40:00,26.32,26.32,26.28,26.29,18100.0,17.7268,17.7268,17.6998,17.7065,18100.0
2007-09-13 11:50:00,26.3,26.33,26.28,26.33,15700.0,17.7133,17.7335,17.6998,17.7335,15700.0
2007-09-13 12:00:00,26.34,26.34,26.3,26.3,18700.0,17.7402,17.7402,17.7133,17.7133,18700.0
2007-09-13 12:10:00,26.3,26.3,26.28,26.29,14700.0,17.7133,17.7133,17.6998,17.7065,14700.0
2007-09-13 12:20:00,26.29,26.34,26.29,26.33,33800.0,17.7065,17.7402,17.7065,17.7335,33800.0
2007-09-13 12:30:00,26.33,26.34,26.32,26.32,25700.0,17.7335,17.7402,17.7268,17.7268,25700.0
2007-09-13 12:40:00,26.33,26.33,26.31,26.31,19700.0,17.7335,17.7335,17.72,17.72,19700.0
2007-09-13 12:50:00,26.32,26.33,26.31,26.33,18800.0,17.7268,17.7335,17.72,17.7335,18800.0
2007-09-13 13:00:00,26.33,26.36,26.32,26.34,45800.0,17.7335,17.7537,17.7268,17.7402,45800.0
2007-09-13 13:10:00,26.34,26.35,26.34,26.34,17700.0,17.7402,17.747,17.7402,17.7402,17700.0
2007-09-13 13:20:00,26.35,26.41,26.35,26.4,45700.0,17.747,17.7874,17.747,17.7806,45700.0
2007-09-13 13:30:00,26.41,26.41,26.39,26.4,22700.0,17.7874,17.7874,17.7739,17.7806,22700.0
2007-09-13 13:40:00,26.4,26.41,26.39,26.41,20800.0,17.7806,17.7874,17.7739,17.7874,20800.0
2007-09-13 13:50:00,26.41,26.41,26.37,26.38,23600.0,17.7874,17.7874,17.7604,17.7672,23600.0
2007-09-13 14:00:00,26.37,26.39,26.36,26.39,22000.0,17.7604,17.7739,17.7537,17.7739,22000.0
2007-09-13 14:10:00,26.38,26.43,26.36,26.36,98700.0,17.7672,17.8008,17.7537,17.7537,98700.0
2007-09-13 14:20:00,26.37,26.41,26.36,26.36,41300.0,17.7604,17.7874,17.7537,17.7537,41300.0
2007-09-13 14:30:00,26.36,26.39,26.34,26.39,48700.0,17.7537,17.7739,17.7402,17.7739,48700.0
2007-09-13 14:40:00,26.39,26.39,26.34,26.34,43500.0,17.7739,17.7739,17.7402,17.7402,43500.0
2007-09-13 14:50:00,26.35,26.36,26.31,26.33,52000.0,17.747,17.7537,17.72,17.7335,52000.0
2007-09-13 15:00:00,26.33,26.36,26.32,26.35,57400.0,17.7335,17.7537,17.7268,17.747,57400.0
2007-09-13 15:10:00,26.35,26.35,26.27,26.27,61900.0,17.747,17.747,17.6931,17.6931,61900.0
2007-09-13 15:20:00,26.28,26.44,26.27,26.43,84600.0,17.6998,17.8076,17.6931,17.8008,84600.0
2007-09-13 15:30:00,26.43,26.45,26.39,26.42,64100.0,17.8008,17.8143,17.7739,17.7941,64100.0
2007-09-13 15:40:00,26.42,26.46,26.33,26.38,145500.0,17.7941,17.821,17.7335,17.7672,145500.0
2007-09-13 15:50:00,26.37,26.45,26.36,26.44,148800.0,17.7604,17.8143,17.7537,17.8076,148800.0
2007-09-14 09:30:00,26.23,26.35,26.15,26.15,65800.0,17.6661,17.747,17.6123,17.6123,65800.0
2007-09-14 09:40:00,26.14,26.18,26.09,26.09,96400.0,17.6055,17.6325,17.5718,17.5718,96400.0
2007-09-14 09:50:00,26.1,26.21,26.09,26.11,131700.0,17.5786,17.6527,17.5718,17.5853,131700.0
2007-09-14 10:00:00,26.1,26.19,26.1,26.19,22900.0,17.5786,17.6392,17.5786,17.6392,22900.0
2007-09-14 10:10:00,26.19,26.23,26.17,26.22,143900.0,17.6392,17.6661,17.6257,17.6594,143900.0
2007-09-14 10:20:00,26.22,26.23,26.2,26.22,30500.0,17.6594,17.6661,17.6459,17.6594,30500.0
2007-09-14 10:30:00,26.23,26.28,26.23,26.27,25200.0,17.6661,17.6998,17.6661,17.6931,25200.0
2007-09-14 10:40:00,26.26,26.27,26.22,26.23,82600.0,17.6863,17.6931,17.6594,17.6661,82600.0
2007-09-14 10:50:00,26.22,26.23,26.17,26.19,36000.0,17.6594,17.6661,17.6257,17.6392,36000.0
2007-09-14 11:00:00,26.18,26.22,26.08,26.08,60400.0,17.6325,17.6594,17.5651,17.5651,60400.0
2007-09-14 11:10:00,26.08,26.08,26.0,26.01,45000.0,17.5651,17.5651,17.5112,17.518,45000.0
2007-09-14 11:20:00,26.0,26.04,26.0,26.03,36300.0,17.5112,17.5382,17.5112,17.5314,36300.0
2007-09-14 11:30:00,26.03,26.03,26.01,26.02,24300.0,17.5314,17.5314,17.518,17.5247,24300.0
2007-09-14 11:40:00,26.02,26.04,26.01,26.04,44300.0,17.5247,17.5382,17.518,17.5382,44300.0
2007-09-14 11:50:00,26.03,26.04,26.0,26.01,61400.0,17.5314,17.5382,17.5112,17.518,61400.0
2007-09-14 12:00:00,26.0,26.04,26.0,26.03,24900.0,17.5112,17.5382,17.5112,17.5314,24900.0
2007-09-14 12:10:00,26.02,26.03,25.99,26.01,26100.0,17.5247,17.5314,17.5045,17.518,26100.0
2007-09-14 12:20:00,26.0,26.02,26.0,26.0,22800.0,17.5112,17.5247,17.5112,17.5112,22800.0
2007-09-14 12:30:00,26.0,26.02,25.98,25.99,58900.0,17.5112,17.5247,17.4978,17.5045,58900.0
2007-09-14 12:40:00,25.99,26.01,25.96,25.97,42100.0,17.5045,17.518,17.4843,17.491,42100.0
2007-09-14 12:50:00,25.97,25.98,25.94,25.98,25000.0,17.491,17.4978,17.4708,17.4978,25000.0
2007-09-14 13:00:00,25.97,25.98,25.91,25.91,45800.0,17.491,17.4978,17.4506,17.4506,45800.0
2007-09-14 13:10:00,25.91,25.99,25.9,25.99,22300.0,17.4506,17.5045,17.4439,17.5045,22300.0
2007-09-14 13:20:00,25.98,26.05,25.98,26.04,77600.0,17.4978,17.5449,17.4978,17.5382,77600.0
2007-09-14 13:30:00,26.04,26.06,26.0,26.01,80500.0,17.5382,17.5516,17.5112,17.518,80500.0
2007-09-14 13:40:00,26.0,26.06,26.0,26.06,21200.0,17.5112,17.5516,17.5112,17.5516,21200.0
2007-09-14 13:50:00,26.05,26.08,26.05,26.07,13200.0,17.5449,17.5651,17.5449,17.5584,13200.0
2007-09-14 14:00:00,26.08,26.12,26.08,26.08,24000.0,17.5651,17.5921,17.5651,17.5651,24000.0
2007-09-14 14:10:00,26.09,26.09,26.06,26.06,17300.0,17.5718,17.5718,17.5516,17.5516,17300.0
2007-09-14 14:20:00,26.07,26.09,26.06,26.08,30200.0,17.5584,17.5718,17.5516,17.5651,30200.0
2007-09-14 14:30:00,26.09,26.11,26.05,26.06,56900.0,17.5718,17.5853,17.5449,17.5516,56900.0
2007-09-14 14:40:00,26.07,26.09,26.03,26.03,74400.0,17.5584,17.5718,17.5314,17.5314,74400.0
2007-09-14 14:50:00,26.04,26.04,25.98,25.98,76300.0,17.5382,17.5382,17.4978,17.4978,76300.0
2007-09-14 15:00:00,25.99,26.04,25.98,26.01,107000.0,17.5045,17.5382,17.4978,17.518,107000.0
2007-09-14 15:10:00,26.02,26.07,26.0,26.06,40100.0,17.5247,17.5584,17.5112,17.5516,40100.0
2007-09-14 15:20:00,26.06,26.09,26.06,26.09,39200.0,17.5516,17.5718,17.5516,17.5718,39200.0
2007-09-14 15:30:00,26.08,26.16,26.07,26.16,91300.0,17.5651,17.619,17.5584,17.619,91300.0
2007-09-14 15:40:00,26.16,26.24,26.16,26.23,88900.0,17.619,17.6729,17.619,17.6661,88900.0
2007-09-14 15:50:00,26.23,26.24,26.16,26.2,117900.0,17.6661,17.6729,17.619,17.6459,117900.0
2007-09-17 09:30:00,25.17,25.32,25.06,25.12,290000.0,16.9522,17.0532,16.8781,16.9185,290000.0
2007-09-17 09:40:00,25.13,25.22,25.1,25.15,118300.0,16.9253,16.9859,16.9051,16.9387,118300.0
2007-09-17 09:50:00,25.15,25.17,25.11,25.17,113000.0,16.9387,16.9522,16.9118,16.9522,113000.0
2007-09-17 10:00:00,25.16,25.2,25.11,25.16,142600.0,16.9455,16.9724,16.9118,16.9455,142600.0
2007-09-17 10:10:00,25.15,25.24,25.14,25.14,162300.0,16.9387,16.9994,16.932,16.932,162300.0
2007-09-17 10:20:00,25.13,25.17,25.11,25.13,133800.0,16.9253,16.9522,16.9118,16.9253,133800.0
2007-09-17 10:30:00,25.13,25.14,25.01,25.03,175900.0,16.9253,16.932,16.8445,16.8579,175900.0
2007-09-17 10:40:00,25.01,25.04,24.9,24.95,453300.0,16.8445,16.8647,16.7704,16.804,453300.0
2007-09-17 10:50:00,24.94,24.94,24.82,24.84,253000.0,16.7973,16.7973,16.7165,16.73,253000.0
2007-09-17 11:00:00,24.83,24.86,24.83,24.86,149400.0,16.7232,16.7434,16.7232,16.7434,149400.0
2007-09-17 11:10:00,24.85,24.9,24.84,24.85,129000.0,16.7367,16.7704,16.73,16.7367,129000.0
2007-09-17 11:20:00,24.84,24.86,24.82,24.85,126100.0,16.73,16.7434,16.7165,16.7367,126100.0
2007-09-17 11:30:00,24.85,24.93,24.83,24.91,127400.0,16.7367,16.7906,16.7232,16.7771,127400.0
2007-09-17 11:40:00,24.9,25.03,24.9,25.02,256200.0,16.7704,16.8579,16.7704,16.8512,256200.0
2007-09-17 11:50:00,25.02,25.02,24.95,25.01,159300.0,16.8512,16.8512,16.804,16.8445,159300.0
2007-09-17 12:00:00,25.01,25.02,24.89,24.92,224500.0,16.8445,16.8512,16.7636,16.7838,224500.0
2007-09-17 12:10:00,24.91,24.95,24.88,24.93,55000.0,16.7771,16.804,16.7569,16.7906,55000.0
2007-09-17 12:20:00,24.92,24.93,24.85,24.85,38600.0,16.7838,16.7906,16.7367,16.7367,38600.0
2007-09-17 12:30:00,24.85,24.86,24.8,24.85,72300.0,16.7367,16.7434,16.703,16.7367,72300.0
2007-09-17 12:40:00,24.84,24.88,24.83,24.83,45800.0,16.73,16.7569,16.7232,16.7232,45800.0
2007-09-17 12:50:00,24.83,24.84,24.8,24.84,56700.0,16.7232,16.73,16.703,16.73,56700.0
2007-09-17 13:00:00,24.84,24.85,24.77,24.8,127400.0,16.73,16.7367,16.6828,16.703,127400.0
2007-09-17 13:10:00,24.8,24.82,24.76,24.77,66400.0,16.703,16.7165,16.6761,16.6828,66400.0
2007-09-17 13:20:00,24.76,24.77,24.68,24.69,232200.0,16.6761,16.6828,16.6222,16.6289,232200.0
2007-09-17 13:30:00,24.68,24.7,24.6,24.65,154100.0,16.6222,16.6357,16.5683,16.602,154100.0
2007-09-17 13:40:00,24.65,24.68,24.64,24.67,69700.0,16.602,16.6222,16.5953,16.6155,69700.0
2007-09-17 13:50:00,24.67,24.72,24.65,24.68,199600.0,16.6155,16.6491,16.602,16.6222,199600.0
2007-09-17 14:00:00,24.67,24.7,24.65,24.68,71900.0,16.6155,16.6357,16.602,16.6222,71900.0
2007-09-17 14:10:00,24.67,24.69,24.64,24.67,97400.0,16.6155,16.6289,16.5953,16.6155,97400.0
2007-09-17 14:20:00,24.68,24.73,24.65,24.7,104000.0,16.6222,16.6559,16.602,16.6357,104000.0
2007-09-17 14:30:00,24.7,24.73,24.69,24.7,67400.0,16.6357,16.6559,16.6289,16.6357,67400.0
2007-09-17 14:40:00,24.7,24.74,24.69,24.72,156200.0,16.6357,16.6626,16.6289,16.6491,156200.0
2007-09-17 14:50:00,24.73,24.73,24.64,24.68,304000.0,16.6559,16.6559,16.5953,16.6222,304000.0
2007-09-17 15:00:00,24.69,24.73,24.67,24.7,167100.0,16.6289,16.6559,16.6155,16.6357,167100.0
2007-09-17 15:10:00,24.69,24.73,24.68,24.72,142600.0,16.6289,16.6559,16.6222,16.6491,142600.0
2007-09-17 15:20:00,24.72,24.73,24.65,24.66,146900.0,16.6491,16.6559,16.602,16.6087,146900.0
2007-09-17 15:30:00,24.66,24.72,24.65,24.69,177100.0,16.6087,16.6491,16.602,16.6289,177100.0
2007-09-17 15:40:00,24.69,24.72,24.67,24.7,213400.0,16.6289,16.6491,16.6155,16.6357,213400.0
2007-09-17 15:50:00,24.69,24.74,24.6,24.62,298400.0,16.6289,16.6626,16.5683,16.5818,298400.0
2007-09-18 09:30:00,24.75,24.89,24.7,24.71,151700.0,16.6693,16.7636,16.6357,16.6424,151700.0
2007-09-18 09:40:00,24.71,24.74,24.62,24.69,221100.0,16.6424,16.6626,16.5818,16.6289,221100.0
2007-09-18 09:50:00,24.68,24.69,24.6,24.66,159600.0,16.6222,16.6289,16.5683,16.6087,159600.0
2007-09-18 10:00:00,24.65,24.68,24.62,24.63,70600.0,16.602,16.6222,16.5818,16.5885,70600.0
2007-09-18 10:10:00,24.63,24.63,24.5,24.52,165800.0,16.5885,16.5885,16.501,16.5144,165800.0
2007-09-18 10:20:00,24.52,24.61,24.5,24.52,129000.0,16.5144,16.5751,16.501,16.5144,129000.0
2007-09-18 10:30:00,24.53,24.6,24.52,24.56,60300.0,16.5212,16.5683,16.5144,16.5414,60300.0
2007-09-18 10:40:00,24.57,24.66,24.57,24.66,74400.0,16.5481,16.6087,16.5481,16.6087,74400.0
2007-09-18 10:50:00,24.66,24.89,24.65,24.88,191800.0,16.6087,16.7636,16.602,16.7569,191800.0
2007-09-18 11:00:00,24.87,24.95,24.8,24.94,186700.0,16.7502,16.804,16.703,16.7973,186700.0
2007-09-18 11:10:00,24.94,24.94,24.83,24.84,123000.0,16.7973,16.7973,16.7232,16.73,123000.0
2007-09-18 11:20:00,24.84,24.86,24.81,24.85,76800.0,16.73,16.7434,16.7098,16.7367,76800.0
2007-09-18 11:30:00,24.84,24.84,24.76,24.79,56400.0,16.73,16.73,16.6761,16.6963,56400.0
2007-09-18 11:40:00,24.79,24.8,24.78,24.79,48200.0,16.6963,16.703,16.6895,16.6963,48200.0
2007-09-18 11:50:00,24.79,24.8,24.78,24.78,27800.0,16.6963,16.703,16.6895,16.6895,27800.0
2007-09-18 12:00:00,24.78,24.81,24.78,24.8,75700.0,16.6895,16.7098,16.6895,16.703,75700.0
2007-09-18 12:10:00,24.8,24.81,24.77,24.77,38400.0,16.703,16.7098,16.6828,16.6828,38400.0
2007-09-18 12:20:00,24.77,24.81,24.76,24.76,57300.0,16.6828,16.7098,16.6761,16.6761,57300.0
2007-09-18 12:30:00,24.77,24.81,24.75,24.81,85400.0,16.6828,16.7098,16.6693,16.7098,85400.0
2007-09-18 12:40:00,24.8,24.81,24.73,24.74,65200.0,16.703,16.7098,16.6559,16.6626,65200.0
2007-09-18 12:50:00,24.73,24.77,24.73,24.75,81800.0,16.6559,16.6828,16.6559,16.6693,81800.0
2007-09-18 13:00:00,24.75,24.8,24.74,24.77,139900.0,16.6693,16.703,16.6626,16.6828,139900.0
2007-09-18 13:10:00,24.76,24.76,24.71,24.73,65400.0,16.6761,16.6761,16.6424,16.6559,65400.0
2007-09-18 13:20:00,24.73,24.73,24.67,24.68,35300.0,16.6559,16.6559,16.6155,16.6222,35300.0
2007-09-18 13:30:00,24.68,24.68,24.6,24.61,52000.0,16.6222,16.6222,16.5683,16.5751,52000.0
2007-09-18 13:40:00,24.6,24.62,24.57,24.58,53400.0,16.5683,16.5818,16.5481,16.5548,53400.0
2007-09-18 13:50:00,24.58,24.61,24.57,24.58,46400.0,16.5548,16.5751,16.5481,16.5548,46400.0
2007-09-18 14:00:00,24.58,24.61,24.5,24.51,106400.0,16.5548,16.5751,16.501,16.5077,106400.0
2007-09-18 14:10:00,24.52,25.06,24.51,24.92,183500.0,16.5144,16.8781,16.5077,16.7838,183500.0
2007-09-18 14:20:00,24.92,25.16,24.76,25.06,210700.0,16.7838,16.9455,16.6761,16.8781,210700.0
2007-09-18 14:30:00,25.06,25.15,24.96,25.06,313000.0,16.8781,16.9387,16.8108,16.8781,313000.0
2007-09-18 14:40:00,25.06,25.12,24.81,24.93,250800.0,16.8781,16.9185,16.7098,16.7906,250800.0
2007-09-18 14:50:00,24.93,24.94,24.69,24.75,213300.0,16.7906,16.7973,16.6289,16.6693,213300.0
2007-09-18 15:00:00,24.74,24.86,24.72,24.82,152000.0,16.6626,16.7434,16.6491,16.7165,152000.0
2007-09-18 15:10:00,24.82,25.0,24.81,24.95,267200.0,16.7165,16.8377,16.7098,16.804,267200.0
2007-09-18 15:20:00,24.95,25.0,24.93,24.99,236900.0,16.804,16.8377,16.7906,16.831,236900.0
2007-09-18 15:30:00,24.99,25.05,24.83,24.89,420600.0,16.831,16.8714,16.7232,16.7636,420600.0
2007-09-18 15:40:00,24.88,24.96,24.84,24.9,296900.0,16.7569,16.8108,16.73,16.7704,296900.0
2007-09-18 15:50:00,24.89,25.0,24.86,24.88,451900.0,16.7636,16.8377,16.7434,16.7569,451900.0
2007-09-19 09:30:00,24.92,25.26,24.92,25.13,156200.0,16.7838,17.0128,16.7838,16.9253,156200.0
2007-09-19 09:40:00,25.12,25.13,25.07,25.07,154900.0,16.9185,16.9253,16.8849,16.8849,154900.0
2007-09-19 09:50:00,25.07,25.15,25.06,25.15,221800.0,16.8849,16.9387,16.8781,16.9387,221800.0
2007-09-19 10:00:00,25.13,25.21,25.06,25.21,328600.0,16.9253,16.9792,16.8781,16.9792,328600.0
2007-09-19 10:10:00,25.21,25.93,25.17,25.58,561700.0,16.9792,17.4641,16.9522,17.2284,561700.0
2007-09-19 10:20:00,25.59,25.61,25.34,25.38,206900.0,17.2351,17.2486,17.0667,17.0937,206900.0
2007-09-19 10:30:00,25.39,25.4,25.25,25.3,178800.0,17.1004,17.1071,17.0061,17.0398,178800.0
2007-09-19 10:40:00,25.3,25.33,25.2,25.26,591400.0,17.0398,17.06,16.9724,17.0128,591400.0
2007-09-19 10:50:00,25.26,25.31,25.22,25.24,109400.0,17.0128,17.0465,16.9859,16.9994,109400.0
2007-09-19 11:00:00,25.25,25.3,25.23,25.3,95800.0,17.0061,17.0398,16.9926,17.0398,95800.0
2007-09-19 11:10:00,25.3,25.46,25.28,25.45,103900.0,17.0398,17.1475,17.0263,17.1408,103900.0
2007-09-19 11:20:00,25.45,25.45,25.33,25.34,110500.0,17.1408,17.1408,17.06,17.0667,110500.0
2007-09-19 11:30:00,25.35,25.36,25.28,25.29,189800.0,17.0734,17.0802,17.0263,17.033,189800.0
2007-09-19 11:40:00,25.29,25.3,25.19,25.2,116000.0,17.033,17.0398,16.9657,16.9724,116000.0
2007-09-19 11:50:00,25.19,25.2,25.03,25.09,223200.0,16.9657,16.9724,16.8579,16.8983,223200.0
2007-09-19 12:00:00,25.08,25.12,25.04,25.1,176100.0,16.8916,16.9185,16.8647,16.9051,176100.0
2007-09-19 12:10:00,25.09,25.1,25.07,25.09,52900.0,16.8983,16.9051,16.8849,16.8983,52900.0
2007-09-19 12:20:00,25.09,25.19,25.08,25.19,345900.0,16.8983,16.9657,16.8916,16.9657,345900.0
2007-09-19 12:30:00,25.19,25.26,25.18,25.2,101900.0,16.9657,17.0128,16.959,16.9724,101900.0
2007-09-19 12:40:00,25.2,25.26,25.2,25.26,88100.0,16.9724,17.0128,16.9724,17.0128,88100.0
2007-09-19 12:50:00,25.25,25.41,25.25,25.31,244100.0,17.0061,17.1139,17.0061,17.0465,244100.0
2007-09-19 13:00:00,25.29,25.35,25.28,25.32,84600.0,17.033,17.0734,17.0263,17.0532,84600.0
2007-09-19 13:10:00,25.33,25.33,25.28,25.29,100600.0,17.06,17.06,17.0263,17.033,100600.0
2007-09-19 13:20:00,25.29,25.3,25.24,25.24,64200.0,17.033,17.0398,16.9994,16.9994,64200.0
2007-09-19 13:30:00,25.25,25.28,25.22,25.25,62300.0,17.0061,17.0263,16.9859,17.0061,62300.0
2007-09-19 13:40:00,25.25,25.32,25.24,25.27,94200.0,17.0061,17.0532,16.9994,17.0196,94200.0
2007-09-19 13:50:00,25.27,25.3,25.26,25.28,43100.0,17.0196,17.0398,17.0128,17.0263,43100.0
2007-09-19 14:00:00,25.28,25.3,25.22,25.23,49100.0,17.0263,17.0398,16.9859,16.9926,49100.0
2007-09-19 14:10:00,25.23,25.24,25.17,25.2,56300.0,16.9926,16.9994,16.9522,16.9724,56300.0
2007-09-19 14:20:00,25.2,25.24,25.17,25.23,56700.0,16.9724,16.9994,16.9522,16.9926,56700.0
2007-09-19 14:30:00,25.23,25.25,25.21,25.21,52900.0,16.9926,17.0061,16.9792,16.9792,52900.0
2007-09-19 14:40:00,25.21,25.23,25.2,25.21,42200.0,16.9792,16.9926,16.9724,16.9792,42200.0
2007-09-19 14:50:00,25.2,25.23,25.19,25.19,229800.0,16.9724,16.9926,16.9657,16.9657,229800.0
2007-09-19 15:00:00,25.2,25.21,25.19,25.19,176000.0,16.9724,16.9792,16.9657,16.9657,176000.0
2007-09-19 15:10:00,25.19,25.23,25.18,25.18,114300.0,16.9657,16.9926,16.959,16.959,114300.0
2007-09-19 15:20:00,25.18,25.19,25.17,25.18,61100.0,16.959,16.9657,16.9522,16.959,61100.0
2007-09-19 15:30:00,25.17,25.21,25.16,25.19,131400.0,16.9522,16.9792,16.9455,16.9657,131400.0
2007-09-19 15:40:00,25.19,25.21,25.13,25.13,131700.0,16.9657,16.9792,16.9253,16.9253,131700.0
2007-09-19 15:50:00,25.14,25.18,25.12,25.15,216800.0,16.932,16.959,16.9185,16.9387,216800.0
2007-09-20 09:30:00,25.03,25.1,24.82,24.9,93200.0,16.8579,16.9051,16.7165,16.7704,93200.0
2007-09-20 09:40:00,24.89,24.89,24.77,24.79,327700.0,16.7636,16.7636,16.6828,16.6963,327700.0
2007-09-20 09:50:00,24.79,24.8,24.76,24.79,78500.0,16.6963,16.703,16.6761,16.6963,78500.0
2007-09-20 10:00:00,24.8,24.88,24.78,24.85,125700.0,16.703,16.7569,16.6895,16.7367,125700.0
2007-09-20 10:10:00,24.84,24.87,24.83,24.84,77500.0,16.73,16.7502,16.7232,16.73,77500.0
2007-09-20 10:20:00,24.84,24.86,24.83,24.83,76800.0,16.73,16.7434,16.7232,16.7232,76800.0
2007-09-20 10:30:00,24.83,24.84,24.76,24.81,1762400.0,16.7232,16.73,16.6761,16.7098,1762400.0
2007-09-20 10:40:00,24.81,24.85,24.81,24.82,66400.0,16.7098,16.7367,16.7098,16.7165,66400.0
2007-09-20 10:50:00,24.82,24.84,24.82,24.82,51800.0,16.7165,16.73,16.7165,16.7165,51800.0
2007-09-20 11:00:00,24.82,24.83,24.79,24.82,60200.0,16.7165,16.7232,16.6963,16.7165,60200.0
2007-09-20 11:10:00,24.82,24.83,24.77,24.81,131100.0,16.7165,16.7232,16.6828,16.7098,131100.0
2007-09-20 11:20:00,24.81,24.85,24.81,24.84,57300.0,16.7098,16.7367,16.7098,16.73,57300.0
2007-09-20 11:30:00,24.85,24.85,24.83,24.84,57700.0,16.7367,16.7367,16.7232,16.73,57700.0
2007-09-20 11:40:00,24.85,24.85,24.82,24.83,45300.0,16.7367,16.7367,16.7165,16.7232,45300.0
2007-09-20 11:50:00,24.82,24.87,24.82,24.84,110600.0,16.7165,16.7502,16.7165,16.73,110600.0
2007-09-20 12:00:00,24.84,24.88,24.84,24.87,124200.0,16.73,16.7569,16.73,16.7502,124200.0
2007-09-20 12:10:00,24.87,24.95,24.86,24.95,128800.0,16.7502,16.804,16.7434,16.804,128800.0
2007-09-20 12:20:00,24.95,24.95,24.93,24.93,105700.0,16.804,16.804,16.7906,16.7906,105700.0
2007-09-20 12:30:00,24.93,24.94,24.84,24.85,103500.0,16.7906,16.7973,16.73,16.7367,103500.0
2007-09-20 12:40:00,24.85,24.86,24.82,24.84,53100.0,16.7367,16.7434,16.7165,16.73,53100.0
2007-09-20 12:50:00,24.84,24.84,24.8,24.81,88800.0,16.73,16.73,16.703,16.7098,88800.0
2007-09-20 13:00:00,24.8,24.83,24.77,24.81,78400.0,16.703,16.7232,16.6828,16.7098,78400.0
2007-09-20 13:10:00,24.8,24.85,24.8,24.84,24400.0,16.703,16.7367,16.703,16.73,24400.0
2007-09-20 13:20:00,24.84,24.85,24.8,24.81,58200.0,16.73,16.7367,16.703,16.7098,58200.0
2007-09-20 13:30:00,24.82,24.82,24.8,24.81,70300.0,16.7165,16.7165,16.703,16.7098,70300.0
2007-09-20 13:40:00,24.82,24.83,24.81,24.82,64500.0,16.7165,16.7232,16.7098,16.7165,64500.0
2007-09-20 13:50:00,24.81,24.85,24.81,24.81,48200.0,16.7098,16.7367,16.7098,16.7098,48200.0
2007-09-20 14:00:00,24.81,24.83,24.8,24.8,43100.0,16.7098,16.7232,16.703,16.703,43100.0
2007-09-20 14:10:00,24.8,24.82,24.8,24.82,52400.0,16.703,16.7165,16.703,16.7165,52400.0
2007-09-20 14:20:00,24.82,24.83,24.8,24.8,96400.0,16.7165,16.7232,16.703,16.703,96400.0
2007-09-20 14:30:00,24.8,24.81,24.75,24.77,92400.0,16.703,16.7098,16.6693,16.6828,92400.0
2007-09-20 14:40:00,24.76,24.81,24.74,24.75,63700.0,16.6761,16.7098,16.6626,16.6693,63700.0
2007-09-20 14:50:00,24.74,24.81,24.73,24.74,71700.0,16.6626,16.7098,16.6559,16.6626,71700.0
2007-09-20 15:00:00,24.73,24.74,24.69,24.69,55100.0,16.6559,16.6626,16.6289,16.6289,55100.0
2007-09-20 15:10:00,24.69,24.8,24.69,24.8,78500.0,16.6289,16.703,16.6289,16.703,78500.0
2007-09-20 15:20:00,24.8,24.8,24.74,24.75,56500.0,16.703,16.703,16.6626,16.6693,56500.0
2007-09-20 15:30:00,24.75,24.76,24.72,24.75,58200.0,16.6693,16.6761,16.6491,16.6693,58200.0
2007-09-20 15:40:00,24.75,24.81,24.74,24.79,137100.0,16.6693,16.7098,16.6626,16.6963,137100.0
2007-09-20 15:50:00,24.79,24.81,24.7,24.72,184200.0,16.6963,16.7098,16.6357,16.6491,184200.0
2007-09-21 09:30:00,24.94,25.0,24.82,24.93,994200.0,16.7973,16.8377,16.7165,16.7906,994200.0
2007-09-21 09:40:00,24.92,24.94,24.61,24.68,91500.0,16.7838,16.7973,16.5751,16.6222,91500.0
2007-09-21 09:50:00,24.67,24.7,24.6,24.62,78700.0,16.6155,16.6357,16.5683,16.5818,78700.0
2007-09-21 10:00:00,24.61,24.77,24.57,24.76,60400.0,16.5751,16.6828,16.5481,16.6761,60400.0
2007-09-21 10:10:00,24.76,24.83,24.75,24.82,79800.0,16.6761,16.7232,16.6693,16.7165,79800.0
2007-09-21 10:20:00,24.82,24.83,24.77,24.77,55800.0,16.7165,16.7232,16.6828,16.6828,55800.0
2007-09-21 10:30:00,24.77,24.83,24.77,24.82,35600.0,16.6828,16.7232,16.6828,16.7165,35600.0
2007-09-21 10:40:00,24.82,24.83,24.79,24.8,44600.0,16.7165,16.7232,16.6963,16.703,44600.0
2007-09-21 10:50:00,24.79,24.82,24.78,24.79,54900.0,16.6963,16.7165,16.6895,16.6963,54900.0
2007-09-21 11:00:00,24.79,24.81,24.78,24.78,63600.0,16.6963,16.7098,16.6895,16.6895,63600.0
2007-09-21 11:10:00,24.78,24.79,24.76,24.77,30300.0,16.6895,16.6963,16.6761,16.6828,30300.0
2007-09-21 11:20:00,24.77,24.81,24.77,24.79,146200.0,16.6828,16.7098,16.6828,16.6963,146200.0
2007-09-21 11:30:00,24.79,24.8,24.75,24.75,39700.0,16.6963,16.703,16.6693,16.6693,39700.0
2007-09-21 11:40:00,24.75,24.77,24.73,24.77,50500.0,16.6693,16.6828,16.6559,16.6828,50500.0
2007-09-21 11:50:00,24.76,24.79,24.76,24.77,37100.0,16.6761,16.6963,16.6761,16.6828,37100.0
2007-09-21 12:00:00,24.76,24.78,24.76,24.77,32400.0,16.6761,16.6895,16.6761,16.6828,32400.0
2007-09-21 12:10:00,24.77,24.78,24.77,24.77,34400.0,16.6828,16.6895,16.6828,16.6828,34400.0
2007-09-21 12:20:00,24.77,24.78,24.77,24.78,17100.0,16.6828,16.6895,16.6828,16.6895,17100.0
2007-09-21 12:30:00,24.77,24.78,24.77,24.78,58000.0,16.6828,16.6895,16.6828,16.6895,58000.0
2007-09-21 12:40:00,24.78,24.79,24.77,24.79,28300.0,16.6895,16.6963,16.6828,16.6963,28300.0
2007-09-21 12:50:00,24.79,24.79,24.74,24.76,55200.0,16.6963,16.6963,16.6626,16.6761,55200.0
2007-09-21 13:00:00,24.77,24.77,24.73,24.74,31300.0,16.6828,16.6828,16.6559,16.6626,31300.0
2007-09-21 13:10:00,24.74,24.74,24.72,24.72,26600.0,16.6626,16.6626,16.6491,16.6491,26600.0
2007-09-21 13:20:00,24.73,24.75,24.72,24.75,26000.0,16.6559,16.6693,16.6491,16.6693,26000.0
2007-09-21 13:30:00,24.75,24.76,24.72,24.74,59300.0,16.6693,16.6761,16.6491,16.6626,59300.0
2007-09-21 13:40:00,24.74,24.75,24.73,24.75,38400.0,16.6626,16.6693,16.6559,16.6693,38400.0
2007-09-21 13:50:00,24.75,24.75,24.7,24.7,56700.0,16.6693,16.6693,16.6357,16.6357,56700.0
2007-09-21 14:00:00,24.71,24.75,24.71,24.75,60100.0,16.6424,16.6693,16.6424,16.6693,60100.0
2007-09-21 14:10:00,24.74,24.75,24.72,24.75,59400.0,16.6626,16.6693,16.6491,16.6693,59400.0
2007-09-21 14:20:00,24.75,24.75,24.69,24.74,48400.0,16.6693,16.6693,16.6289,16.6626,48400.0
2007-09-21 14:30:00,24.75,24.76,24.73,24.73,66300.0,16.6693,16.6761,16.6559,16.6559,66300.0
2007-09-21 14:40:00,24.74,24.76,24.69,24.75,74700.0,16.6626,16.6761,16.6289,16.6693,74700.0
2007-09-21 14:50:00,24.75,24.75,24.71,24.74,73300.0,16.6693,16.6693,16.6424,16.6626,73300.0
2007-09-21 15:00:00,24.74,24.76,24.71,24.75,107400.0,16.6626,16.6761,16.6424,16.6693,107400.0
2007-09-21 15:10:00,24.75,24.76,24.74,24.74,93100.0,16.6693,16.6761,16.6626,16.6626,93100.0
2007-09-21 15:20:00,24.75,24.76,24.73,24.73,84600.0,16.6693,16.6761,16.6559,16.6559,84600.0
2007-09-21 15:30:00,24.74,24.77,24.74,24.75,100300.0,16.6626,16.6828,16.6626,16.6693,100300.0
2007-09-21 15:40:00,24.76,24.81,24.75,24.78,186100.0,16.6761,16.7098,16.6693,16.6895,186100.0
2007-09-21 15:50:00,24.78,24.84,24.75,24.81,541900.0,16.6895,16.73,16.6693,16.7098,541900.0
2007-09-24 09:30:00,24.88,24.96,24.83,24.89,100300.0,16.7569,16.8108,16.7232,16.7636,100300.0
2007-09-24 09:40:00,24.89,24.9,24.82,24.88,130000.0,16.7636,16.7704,16.7165,16.7569,130000.0
2007-09-24 09:50:00,24.88,24.88,24.7,24.73,55000.0,16.7569,16.7569,16.6357,16.6559,55000.0
2007-09-24 10:00:00,24.73,24.74,24.68,24.74,42900.0,16.6559,16.6626,16.6222,16.6626,42900.0
2007-09-24 10:10:00,24.74,24.77,24.7,24.75,39100.0,16.6626,16.6828,16.6357,16.6693,39100.0
2007-09-24 10:20:00,24.75,24.86,24.75,24.86,57900.0,16.6693,16.7434,16.6693,16.7434,57900.0
2007-09-24 10:30:00,24.86,24.93,24.84,24.89,138400.0,16.7434,16.7906,16.73,16.7636,138400.0
2007-09-24 10:40:00,24.89,24.9,24.85,24.85,51600.0,16.7636,16.7704,16.7367,16.7367,51600.0
2007-09-24 10:50:00,24.85,24.89,24.85,24.88,33000.0,16.7367,16.7636,16.7367,16.7569,33000.0
2007-09-24 11:00:00,24.88,24.89,24.85,24.85,53600.0,16.7569,16.7636,16.7367,16.7367,53600.0
2007-09-24 11:10:00,24.85,24.88,24.85,24.87,34000.0,16.7367,16.7569,16.7367,16.7502,34000.0
2007-09-24 11:20:00,24.87,24.95,24.87,24.94,71000.0,16.7502,16.804,16.7502,16.7973,71000.0
2007-09-24 11:30:00,24.94,24.95,24.89,24.89,150600.0,16.7973,16.804,16.7636,16.7636,150600.0
2007-09-24 11:40:00,24.9,24.9,24.86,24.87,24900.0,16.7704,16.7704,16.7434,16.7502,24900.0
2007-09-24 11:50:00,24.87,24.88,24.85,24.85,25200.0,16.7502,16.7569,16.7367,16.7367,25200.0
2007-09-24 12:00:00,24.85,24.9,24.83,24.84,79700.0,16.7367,16.7704,16.7232,16.73,79700.0
2007-09-24 12:10:00,24.84,24.86,24.82,24.84,52200.0,16.73,16.7434,16.7165,16.73,52200.0
2007-09-24 12:20:00,24.84,24.9,24.82,24.9,39600.0,16.73,16.7704,16.7165,16.7704,39600.0
2007-09-24 12:30:00,24.9,24.94,24.86,24.93,61800.0,16.7704,16.7973,16.7434,16.7906,61800.0
2007-09-24 12:40:00,24.93,24.94,24.92,24.93,46800.0,16.7906,16.7973,16.7838,16.7906,46800.0
2007-09-24 12:50:00,24.92,24.94,24.91,24.94,55400.0,16.7838,16.7973,16.7771,16.7973,55400.0
2007-09-24 13:00:00,24.93,24.95,24.92,24.93,50100.0,16.7906,16.804,16.7838,16.7906,50100.0
2007-09-24 13:10:00,24.93,24.94,24.9,24.93,43700.0,16.7906,16.7973,16.7704,16.7906,43700.0
2007-09-24 13:20:00,24.93,24.94,24.9,24.91,110000.0,16.7906,16.7973,16.7704,16.7771,110000.0
2007-09-24 13:30:00,24.9,24.91,24.83,24.84,47300.0,16.7704,16.7771,16.7232,16.73,47300.0
2007-09-24 13:40:00,24.84,24.85,24.82,24.84,71600.0,16.73,16.7367,16.7165,16.73,71600.0
2007-09-24 13:50:00,24.84,24.85,24.82,24.82,51000.0,16.73,16.7367,16.7165,16.7165,51000.0
2007-09-24 14:00:00,24.82,24.84,24.8,24.8,57400.0,16.7165,16.73,16.703,16.703,57400.0
2007-09-24 14:10:00,24.81,24.81,24.78,24.8,36700.0,16.7098,16.7098,16.6895,16.703,36700.0
2007-09-24 14:20:00,24.8,24.84,24.8,24.82,55300.0,16.703,16.73,16.703,16.7165,55300.0
2007-09-24 14:30:00,24.82,24.86,24.82,24.84,337800.0,16.7165,16.7434,16.7165,16.73,337800.0
2007-09-24 14:40:00,24.84,24.86,24.82,24.85,64300.0,16.73,16.7434,16.7165,16.7367,64300.0
2007-09-24 14:50:00,24.85,24.86,24.84,24.85,43800.0,16.7367,16.7434,16.73,16.7367,43800.0
2007-09-24 15:00:00,24.85,24.87,24.83,24.85,88600.0,16.7367,16.7502,16.7232,16.7367,88600.0
2007-09-24 15:10:00,24.85,24.86,24.83,24.85,81700.0,16.7367,16.7434,16.7232,16.7367,81700.0
2007-09-24 15:20:00,24.85,24.88,24.84,24.85,78700.0,16.7367,16.7569,16.73,16.7367,78700.0
2007-09-24 15:30:00,24.86,24.86,24.83,24.85,127500.0,16.7434,16.7434,16.7232,16.7367,127500.0
2007-09-24 15:40:00,24.85,24.86,24.84,24.85,105400.0,16.7367,16.7434,16.73,16.7367,105400.0
2007-09-24 15:50:00,24.84,24.85,24.8,24.83,279500.0,16.73,16.7367,16.703,16.7232,279500.0
2007-09-25 09:30:00,24.02,24.79,24.02,24.64,240700.0,16.1777,16.6963,16.1777,16.5953,240700.0
2007-09-25 09:40:00,24.63,24.65,24.51,24.61,100100.0,16.5885,16.602,16.5077,16.5751,100100.0
2007-09-25 09:50:00,24.61,24.65,24.57,24.63,82700.0,16.5751,16.602,16.5481,16.5885,82700.0
2007-09-25 10:00:00,24.62,24.7,24.57,24.69,115400.0,16.5818,16.6357,16.5481,16.6289,115400.0
2007-09-25 10:10:00,24.69,24.91,24.69,24.9,130500.0,16.6289,16.7771,16.6289,16.7704,130500.0
2007-09-25 10:20:00,24.91,24.96,24.89,24.93,184000.0,16.7771,16.8108,16.7636,16.7906,184000.0
2007-09-25 10:30:00,24.93,24.94,24.89,24.89,70400.0,16.7906,16.7973,16.7636,16.7636,70400.0
2007-09-25 10:40:00,24.9,24.9,24.75,24.76,170600.0,16.7704,16.7704,16.6693,16.6761,170600.0
2007-09-25 10:50:00,24.76,24.76,24.7,24.71,82700.0,16.6761,16.6761,16.6357,16.6424,82700.0
2007-09-25 11:00:00,24.72,24.82,24.71,24.79,82700.0,16.6491,16.7165,16.6424,16.6963,82700.0
2007-09-25 11:10:00,24.79,24.85,24.78,24.84,79000.0,16.6963,16.7367,16.6895,16.73,79000.0
2007-09-25 11:20:00,24.84,24.84,24.8,24.81,48000.0,16.73,16.73,16.703,16.7098,48000.0
2007-09-25 11:30:00,24.81,24.84,24.75,24.76,49700.0,16.7098,16.73,16.6693,16.6761,49700.0
2007-09-25 11:40:00,24.76,24.77,24.72,24.76,148200.0,16.6761,16.6828,16.6491,16.6761,148200.0
2007-09-25 11:50:00,24.76,24.77,24.73,24.75,192000.0,16.6761,16.6828,16.6559,16.6693,192000.0
2007-09-25 12:00:00,24.76,24.76,24.73,24.73,153200.0,16.6761,16.6761,16.6559,16.6559,153200.0
2007-09-25 12:10:00,24.74,24.74,24.68,24.71,36800.0,16.6626,16.6626,16.6222,16.6424,36800.0
2007-09-25 12:20:00,24.71,24.71,24.67,24.67,46600.0,16.6424,16.6424,16.6155,16.6155,46600.0
2007-09-25 12:30:00,24.68,24.68,24.63,24.64,44200.0,16.6222,16.6222,16.5885,16.5953,44200.0
2007-09-25 12:40:00,24.63,24.68,24.6,24.66,116400.0,16.5885,16.6222,16.5683,16.6087,116400.0
2007-09-25 12:50:00,24.67,24.69,24.62,24.66,93400.0,16.6155,16.6289,16.5818,16.6087,93400.0
2007-09-25 13:00:00,24.65,24.67,24.62,24.66,53900.0,16.602,16.6155,16.5818,16.6087,53900.0
2007-09-25 13:10:00,24.67,24.7,24.66,24.69,44600.0,16.6155,16.6357,16.6087,16.6289,44600.0
2007-09-25 13:20:00,24.7,24.71,24.69,24.71,35300.0,16.6357,16.6424,16.6289,16.6424,35300.0
2007-09-25 13:30:00,24.71,24.73,24.7,24.71,59300.0,16.6424,16.6559,16.6357,16.6424,59300.0
2007-09-25 13:40:00,24.71,24.77,24.69,24.75,702800.0,16.6424,16.6828,16.6289,16.6693,702800.0
2007-09-25 13:50:00,24.75,24.76,24.74,24.75,456800.0,16.6693,16.6761,16.6626,16.6693,456800.0
2007-09-25 14:00:00,24.76,24.76,24.74,24.75,385600.0,16.6761,16.6761,16.6626,16.6693,385600.0
2007-09-25 14:10:00,24.75,24.76,24.73,24.75,116900.0,16.6693,16.6761,16.6559,16.6693,116900.0
2007-09-25 14:20:00,24.76,24.76,24.74,24.75,96600.0,16.6761,16.6761,16.6626,16.6693,96600.0
2007-09-25 14:30:00,24.75,24.76,24.73,24.75,83100.0,16.6693,16.6761,16.6559,16.6693,83100.0
2007-09-25 14:40:00,24.75,24.78,24.75,24.75,173000.0,16.6693,16.6895,16.6693,16.6693,173000.0
2007-09-25 14:50:00,24.75,24.77,24.75,24.75,81600.0,16.6693,16.6828,16.6693,16.6693,81600.0
2007-09-25 15:00:00,24.76,24.76,24.74,24.74,202000.0,16.6761,16.6761,16.6626,16.6626,202000.0
2007-09-25 15:10:00,24.74,24.77,24.71,24.74,215600.0,16.6626,16.6828,16.6424,16.6626,215600.0
2007-09-25 15:20:00,24.74,24.78,24.74,24.77,100100.0,16.6626,16.6895,16.6626,16.6828,100100.0
2007-09-25 15:30:00,24.76,24.77,24.71,24.73,129300.0,16.6761,16.6828,16.6424,16.6559,129300.0
2007-09-25 15:40:00,24.73,24.8,24.72,24.76,227900.0,16.6559,16.703,16.6491,16.6761,227900.0
2007-09-25 15:50:00,24.75,24.81,24.75,24.81,169200.0,16.6693,16.7098,16.6693,16.7098,169200.0
2007-09-26 09:30:00,24.84,24.89,24.69,24.82,79400.0,16.73,16.7636,16.6289,16.7165,79400.0
2007-09-26 09:40:00,24.82,24.83,24.74,24.75,69200.0,16.7165,16.7232,16.6626,16.6693,69200.0
2007-09-26 09:50:00,24.76,24.94,24.75,24.92,478900.0,16.6761,16.7973,16.6693,16.7838,478900.0
2007-09-26 10:00:00,24.93,24.94,24.86,24.93,111000.0,16.7906,16.7973,16.7434,16.7906,111000.0
2007-09-26 10:10:00,24.92,24.98,24.92,24.95,120800.0,16.7838,16.8243,16.7838,16.804,120800.0
2007-09-26 10:20:00,24.94,24.95,24.9,24.9,62300.0,16.7973,16.804,16.7704,16.7704,62300.0
2007-09-26 10:30:00,24.9,25.0,24.9,24.95,213400.0,16.7704,16.8377,16.7704,16.804,213400.0
2007-09-26 10:40:00,24.95,25.01,24.95,25.01,87300.0,16.804,16.8445,16.804,16.8445,87300.0
2007-09-26 10:50:00,25.01,25.16,25.0,25.15,88200.0,16.8445,16.9455,16.8377,16.9387,88200.0
2007-09-26 11:00:00,25.14,25.24,25.13,25.23,126500.0,16.932,16.9994,16.9253,16.9926,126500.0
2007-09-26 11:10:00,25.22,25.23,25.08,25.08,111700.0,16.9859,16.9926,16.8916,16.8916,111700.0
2007-09-26 11:20:00,25.08,25.12,24.95,25.0,122400.0,16.8916,16.9185,16.804,16.8377,122400.0
2007-09-26 11:30:00,25.0,25.01,24.99,24.99,76500.0,16.8377,16.8445,16.831,16.831,76500.0
2007-09-26 11:40:00,24.99,25.01,24.97,25.0,49800.0,16.831,16.8445,16.8175,16.8377,49800.0
2007-09-26 11:50:00,25.0,25.01,25.0,25.0,95200.0,16.8377,16.8445,16.8377,16.8377,95200.0
2007-09-26 12:00:00,25.01,25.03,24.99,25.0,201000.0,16.8445,16.8579,16.831,16.8377,201000.0
2007-09-26 12:10:00,25.0,25.01,24.87,25.0,128000.0,16.8377,16.8445,16.7502,16.8377,128000.0
2007-09-26 12:20:00,25.0,25.01,24.95,24.97,37700.0,16.8377,16.8445,16.804,16.8175,37700.0
2007-09-26 12:30:00,24.97,25.03,24.97,25.01,47800.0,16.8175,16.8579,16.8175,16.8445,47800.0
2007-09-26 12:40:00,25.02,25.02,24.98,24.99,36900.0,16.8512,16.8512,16.8243,16.831,36900.0
2007-09-26 12:50:00,24.99,25.01,24.98,25.01,72400.0,16.831,16.8445,16.8243,16.8445,72400.0
2007-09-26 13:00:00,25.01,25.07,25.01,25.03,58300.0,16.8445,16.8849,16.8445,16.8579,58300.0
2007-09-26 13:10:00,25.04,25.06,25.03,25.05,53900.0,16.8647,16.8781,16.8579,16.8714,53900.0
2007-09-26 13:20:00,25.06,25.06,25.05,25.06,30300.0,16.8781,16.8781,16.8714,16.8781,30300.0
2007-09-26 13:30:00,25.05,25.06,24.98,24.99,64700.0,16.8714,16.8781,16.8243,16.831,64700.0
2007-09-26 13:40:00,24.99,25.01,24.98,25.0,114200.0,16.831,16.8445,16.8243,16.8377,114200.0
2007-09-26 13:50:00,25.0,25.02,24.98,25.0,80600.0,16.8377,16.8512,16.8243,16.8377,80600.0
2007-09-26 14:00:00,25.0,25.02,24.99,25.01,62000.0,16.8377,16.8512,16.831,16.8445,62000.0
2007-09-26 14:10:00,25.01,25.02,24.98,25.0,52200.0,16.8445,16.8512,16.8243,16.8377,52200.0
2007-09-26 14:20:00,25.0,25.01,24.99,24.99,49100.0,16.8377,16.8445,16.831,16.831,49100.0
2007-09-26 14:30:00,24.99,25.02,24.98,25.0,48700.0,16.831,16.8512,16.8243,16.8377,48700.0
2007-09-26 14:40:00,25.01,25.01,24.99,24.99,42900.0,16.8445,16.8445,16.831,16.831,42900.0
2007-09-26 14:50:00,25.0,25.02,24.98,24.99,79800.0,16.8377,16.8512,16.8243,16.831,79800.0
2007-09-26 15:00:00,25.0,25.05,25.0,25.04,98000.0,16.8377,16.8714,16.8377,16.8647,98000.0
2007-09-26 15:10:00,25.05,25.12,25.04,25.12,93000.0,16.8714,16.9185,16.8647,16.9185,93000.0
2007-09-26 15:20:00,25.12,25.14,25.05,25.07,60400.0,16.9185,16.932,16.8714,16.8849,60400.0
2007-09-26 15:30:00,25.07,25.09,25.0,25.01,111100.0,16.8849,16.8983,16.8377,16.8445,111100.0
2007-09-26 15:40:00,25.01,25.02,24.99,25.0,106700.0,16.8445,16.8512,16.831,16.8377,106700.0
2007-09-26 15:50:00,25.0,25.02,24.98,25.01,144300.0,16.8377,16.8512,16.8243,16.8445,144300.0
2007-09-27 09:30:00,24.98,25.03,24.75,25.01,69800.0,16.8243,16.8579,16.6693,16.8445,69800.0
2007-09-27 09:40:00,25.01,25.1,24.98,25.0,56300.0,16.8445,16.9051,16.8243,16.8377,56300.0
2007-09-27 09:50:00,25.01,25.15,25.0,25.14,57300.0,16.8445,16.9387,16.8377,16.932,57300.0
2007-09-27 10:00:00,25.14,25.22,25.11,25.2,75500.0,16.932,16.9859,16.9118,16.9724,75500.0
2007-09-27 10:10:00,25.2,25.2,25.14,25.19,58500.0,16.9724,16.9724,16.932,16.9657,58500.0
2007-09-27 10:20:00,25.2,25.25,25.19,25.24,59400.0,16.9724,17.0061,16.9657,16.9994,59400.0
2007-09-27 10:30:00,25.24,25.34,25.23,25.32,112100.0,16.9994,17.0667,16.9926,17.0532,112100.0
2007-09-27 10:40:00,25.31,25.34,25.29,25.31,64600.0,17.0465,17.0667,17.033,17.0465,64600.0
2007-09-27 10:50:00,25.3,25.3,25.26,25.28,75800.0,17.0398,17.0398,17.0128,17.0263,75800.0
2007-09-27 11:00:00,25.28,25.28,25.22,25.24,43200.0,17.0263,17.0263,16.9859,16.9994,43200.0
2007-09-27 11:10:00,25.25,25.26,25.23,25.24,39200.0,17.0061,17.0128,16.9926,16.9994,39200.0
2007-09-27 11:20:00,25.24,25.29,25.19,25.19,65400.0,16.9994,17.033,16.9657,16.9657,65400.0
2007-09-27 11:30:00,25.18,25.27,25.17,25.25,70800.0,16.959,17.0196,16.9522,17.0061,70800.0
2007-09-27 11:40:00,25.25,25.26,25.24,25.26,47700.0,17.0061,17.0128,16.9994,17.0128,47700.0
2007-09-27 11:50:00,25.26,25.3,25.25,25.27,42200.0,17.0128,17.0398,17.0061,17.0196,42200.0
2007-09-27 12:00:00,25.27,25.31,25.26,25.26,34300.0,17.0196,17.0465,17.0128,17.0128,34300.0
2007-09-27 12:10:00,25.26,25.27,25.24,25.25,85400.0,17.0128,17.0196,16.9994,17.0061,85400.0
2007-09-27 12:20:00,25.24,25.26,25.23,25.24,18800.0,16.9994,17.0128,16.9926,16.9994,18800.0
2007-09-27 12:30:00,25.24,25.29,25.24,25.28,36600.0,16.9994,17.033,16.9994,17.0263,36600.0
2007-09-27 12:40:00,25.28,25.29,25.26,25.26,13200.0,17.0263,17.033,17.0128,17.0128,13200.0
2007-09-27 12:50:00,25.26,25.28,25.2,25.27,40700.0,17.0128,17.0263,16.9724,17.0196,40700.0
2007-09-27 13:00:00,25.26,25.3,25.25,25.25,48900.0,17.0128,17.0398,17.0061,17.0061,48900.0
2007-09-27 13:10:00,25.25,25.3,25.25,25.29,35800.0,17.0061,17.0398,17.0061,17.033,35800.0
2007-09-27 13:20:00,25.29,25.3,25.25,25.27,38700.0,17.033,17.0398,17.0061,17.0196,38700.0
2007-09-27 13:30:00,25.28,25.29,25.25,25.27,42600.0,17.0263,17.033,17.0061,17.0196,42600.0
2007-09-27 13:40:00,25.27,25.33,25.26,25.31,51200.0,17.0196,17.06,17.0128,17.0465,51200.0
2007-09-27 13:50:00,25.31,25.33,25.3,25.31,51400.0,17.0465,17.06,17.0398,17.0465,51400.0
2007-09-27 14:00:00,25.32,25.39,25.3,25.36,60500.0,17.0532,17.1004,17.0398,17.0802,60500.0
2007-09-27 14:10:00,25.37,25.37,25.32,25.32,18900.0,17.0869,17.0869,17.0532,17.0532,18900.0
2007-09-27 14:20:00,25.32,25.34,25.31,25.33,26900.0,17.0532,17.0667,17.0465,17.06,26900.0
2007-09-27 14:30:00,25.32,25.33,25.29,25.3,36900.0,17.0532,17.06,17.033,17.0398,36900.0
2007-09-27 14:40:00,25.29,25.32,25.27,25.32,63400.0,17.033,17.0532,17.0196,17.0532,63400.0
2007-09-27 14:50:00,25.33,25.35,25.29,25.31,52200.0,17.06,17.0734,17.033,17.0465,52200.0
2007-09-27 15:00:00,25.33,25.33,25.3,25.3,33200.0,17.06,17.06,17.0398,17.0398,33200.0
2007-09-27 15:10:00,25.31,25.36,25.31,25.36,49200.0,17.0465,17.0802,17.0465,17.0802,49200.0
2007-09-27 15:20:00,25.35,25.36,25.25,25.27,111900.0,17.0734,17.0802,17.0061,17.0196,111900.0
2007-09-27 15:30:00,25.27,25.33,25.27,25.32,173800.0,17.0196,17.06,17.0196,17.0532,173800.0
2007-09-27 15:40:00,25.32,25.34,25.29,25.32,196900.0,17.0532,17.0667,17.033,17.0532,196900.0
2007-09-27 15:50:00,25.32,25.37,25.29,25.36,333700.0,17.0532,17.0869,17.033,17.0802,333700.0
2007-09-28 09:30:00,25.36,25.39,25.3,25.36,58300.0,17.0802,17.1004,17.0398,17.0802,58300.0
2007-09-28 09:40:00,25.36,25.4,25.34,25.36,56800.0,17.0802,17.1071,17.0667,17.0802,56800.0
2007-09-28 09:50:00,25.36,25.39,25.3,25.37,75100.0,17.0802,17.1004,17.0398,17.0869,75100.0
2007-09-28 10:00:00,25.37,25.4,25.36,25.38,50500.0,17.0869,17.1071,17.0802,17.0937,50500.0
2007-09-28 10:10:00,25.38,25.39,25.34,25.35,46300.0,17.0937,17.1004,17.0667,17.0734,46300.0
2007-09-28 10:20:00,25.34,25.39,25.33,25.36,44500.0,17.0667,17.1004,17.06,17.0802,44500.0
2007-09-28 10:30:00,25.36,25.37,25.34,25.37,78500.0,17.0802,17.0869,17.0667,17.0869,78500.0
2007-09-28 10:40:00,25.37,25.38,25.35,25.35,29600.0,17.0869,17.0937,17.0734,17.0734,29600.0
2007-09-28 10:50:00,25.36,25.38,25.35,25.37,50000.0,17.0802,17.0937,17.0734,17.0869,50000.0
2007-09-28 11:00:00,25.37,25.37,25.35,25.36,24400.0,17.0869,17.0869,17.0734,17.0802,24400.0
2007-09-28 11:10:00,25.36,25.38,25.34,25.36,86100.0,17.0802,17.0937,17.0667,17.0802,86100.0
2007-09-28 11:20:00,25.36,25.39,25.36,25.37,47200.0,17.0802,17.1004,17.0802,17.0869,47200.0
2007-09-28 11:30:00,25.36,25.37,25.31,25.31,37800.0,17.0802,17.0869,17.0465,17.0465,37800.0
2007-09-28 11:40:00,25.31,25.42,25.31,25.42,118900.0,17.0465,17.1206,17.0465,17.1206,118900.0
2007-09-28 11:50:00,25.4,25.41,25.39,25.4,60000.0,17.1071,17.1139,17.1004,17.1071,60000.0
2007-09-28 12:00:00,25.4,25.41,25.39,25.4,74800.0,17.1071,17.1139,17.1004,17.1071,74800.0
2007-09-28 12:10:00,25.41,25.42,25.4,25.4,22500.0,17.1139,17.1206,17.1071,17.1071,22500.0
2007-09-28 12:20:00,25.41,25.41,25.39,25.4,38000.0,17.1139,17.1139,17.1004,17.1071,38000.0
2007-09-28 12:30:00,25.4,25.42,25.4,25.42,21500.0,17.1071,17.1206,17.1071,17.1206,21500.0
2007-09-28 12:40:00,25.41,25.42,25.4,25.41,15400.0,17.1139,17.1206,17.1071,17.1139,15400.0
2007-09-28 12:50:00,25.4,25.42,25.4,25.42,24500.0,17.1071,17.1206,17.1071,17.1206,24500.0
2007-09-28 13:00:00,25.42,25.42,25.38,25.39,62100.0,17.1206,17.1206,17.0937,17.1004,62100.0
2007-09-28 13:10:00,25.39,25.44,25.35,25.44,89100.0,17.1004,17.1341,17.0734,17.1341,89100.0
2007-09-28 13:20:00,25.44,25.47,25.4,25.4,53200.0,17.1341,17.1543,17.1071,17.1071,53200.0
2007-09-28 13:30:00,25.4,25.41,25.39,25.41,63100.0,17.1071,17.1139,17.1004,17.1139,63100.0
2007-09-28 13:40:00,25.4,25.41,25.39,25.4,29300.0,17.1071,17.1139,17.1004,17.1071,29300.0
2007-09-28 13:50:00,25.4,25.47,25.4,25.47,84600.0,17.1071,17.1543,17.1071,17.1543,84600.0
2007-09-28 14:00:00,25.46,25.48,25.46,25.48,28100.0,17.1475,17.161,17.1475,17.161,28100.0
2007-09-28 14:10:00,25.48,25.48,25.45,25.48,42500.0,17.161,17.161,17.1408,17.161,42500.0
2007-09-28 14:20:00,25.47,25.48,25.42,25.42,43300.0,17.1543,17.161,17.1206,17.1206,43300.0
2007-09-28 14:30:00,25.43,25.44,25.39,25.39,29600.0,17.1273,17.1341,17.1004,17.1004,29600.0
2007-09-28 14:40:00,25.4,25.43,25.39,25.42,44400.0,17.1071,17.1273,17.1004,17.1206,44400.0
2007-09-28 14:50:00,25.42,25.42,25.4,25.4,42400.0,17.1206,17.1206,17.1071,17.1071,42400.0
2007-09-28 15:00:00,25.4,25.41,25.33,25.33,63500.0,17.1071,17.1139,17.06,17.06,63500.0
2007-09-28 15:10:00,25.33,25.35,25.3,25.35,122600.0,17.06,17.0734,17.0398,17.0734,122600.0
2007-09-28 15:20:00,25.36,25.38,25.35,25.38,47700.0,17.0802,17.0937,17.0734,17.0937,47700.0
2007-09-28 15:30:00,25.37,25.49,25.37,25.46,279400.0,17.0869,17.1677,17.0869,17.1475,279400.0
2007-09-28 15:40:00,25.45,25.52,25.45,25.5,201000.0,17.1408,17.1879,17.1408,17.1745,201000.0
2007-09-28 15:50:00,25.51,25.51,25.45,25.5,198900.0,17.1812,17.1812,17.1408,17.1745,198900.0
2007-10-01 09:30:00,25.55,25.67,25.5,25.61,109300.0,17.2082,17.289,17.1745,17.2486,109300.0
2007-10-01 09:40:00,25.6,25.62,25.45,25.52,72000.0,17.2418,17.2553,17.1408,17.1879,72000.0
2007-10-01 09:50:00,25.52,25.59,25.51,25.59,52800.0,17.1879,17.2351,17.1812,17.2351,52800.0
2007-10-01 10:00:00,25.59,25.67,25.55,25.67,55800.0,17.2351,17.289,17.2082,17.289,55800.0
2007-10-01 10:10:00,25.67,25.69,25.59,25.6,51300.0,17.289,17.3024,17.2351,17.2418,51300.0
2007-10-01 10:20:00,25.6,25.67,25.59,25.64,41300.0,17.2418,17.289,17.2351,17.2688,41300.0
2007-10-01 10:30:00,25.64,25.66,25.63,25.65,55500.0,17.2688,17.2822,17.262,17.2755,55500.0
2007-10-01 10:40:00,25.65,25.65,25.63,25.65,49000.0,17.2755,17.2755,17.262,17.2755,49000.0
2007-10-01 10:50:00,25.65,25.65,25.57,25.59,74500.0,17.2755,17.2755,17.2216,17.2351,74500.0
2007-10-01 11:00:00,25.59,25.62,25.59,25.61,58300.0,17.2351,17.2553,17.2351,17.2486,58300.0
2007-10-01 11:10:00,25.61,25.62,25.59,25.59,61900.0,17.2486,17.2553,17.2351,17.2351,61900.0
2007-10-01 11:20:00,25.6,25.6,25.57,25.57,50600.0,17.2418,17.2418,17.2216,17.2216,50600.0
2007-10-01 11:30:00,25.57,25.65,25.57,25.63,68700.0,17.2216,17.2755,17.2216,17.262,68700.0
2007-10-01 11:40:00,25.63,25.66,25.6,25.63,59100.0,17.262,17.2822,17.2418,17.262,59100.0
2007-10-01 11:50:00,25.63,25.65,25.62,25.63,60300.0,17.262,17.2755,17.2553,17.262,60300.0
2007-10-01 12:00:00,25.63,25.64,25.57,25.57,87000.0,17.262,17.2688,17.2216,17.2216,87000.0
2007-10-01 12:10:00,25.58,25.58,25.57,25.58,46100.0,17.2284,17.2284,17.2216,17.2284,46100.0
2007-10-01 12:20:00,25.58,25.64,25.57,25.64,53600.0,17.2284,17.2688,17.2216,17.2688,53600.0
2007-10-01 12:30:00,25.64,25.68,25.63,25.68,60900.0,17.2688,17.2957,17.262,17.2957,60900.0
2007-10-01 12:40:00,25.68,25.69,25.65,25.68,36800.0,17.2957,17.3024,17.2755,17.2957,36800.0
2007-10-01 12:50:00,25.69,25.71,25.69,25.71,23200.0,17.3024,17.3159,17.3024,17.3159,23200.0
2007-10-01 13:00:00,25.71,25.75,25.7,25.74,30600.0,17.3159,17.3429,17.3092,17.3361,30600.0
2007-10-01 13:10:00,25.74,25.85,25.74,25.84,45400.0,17.3361,17.4102,17.3361,17.4035,45400.0
2007-10-01 13:20:00,25.84,25.85,25.8,25.83,48800.0,17.4035,17.4102,17.3765,17.3967,48800.0
2007-10-01 13:30:00,25.82,25.83,25.78,25.79,26300.0,17.39,17.3967,17.3631,17.3698,26300.0
2007-10-01 13:40:00,25.79,25.82,25.75,25.76,41200.0,17.3698,17.39,17.3429,17.3496,41200.0
2007-10-01 13:50:00,25.76,25.78,25.75,25.76,19900.0,17.3496,17.3631,17.3429,17.3496,19900.0
2007-10-01 14:00:00,25.76,25.8,25.76,25.8,34800.0,17.3496,17.3765,17.3496,17.3765,34800.0
2007-10-01 14:10:00,25.8,25.81,25.79,25.8,37800.0,17.3765,17.3833,17.3698,17.3765,37800.0
2007-10-01 14:20:00,25.8,25.8,25.74,25.74,54000.0,17.3765,17.3765,17.3361,17.3361,54000.0
2007-10-01 14:30:00,25.74,25.75,25.72,25.75,30000.0,17.3361,17.3429,17.3226,17.3429,30000.0
2007-10-01 14:40:00,25.75,25.77,25.72,25.74,65400.0,17.3429,17.3563,17.3226,17.3361,65400.0
2007-10-01 14:50:00,25.74,25.77,25.73,25.76,26400.0,17.3361,17.3563,17.3294,17.3496,26400.0
2007-10-01 15:00:00,25.76,25.82,25.76,25.81,95900.0,17.3496,17.39,17.3496,17.3833,95900.0
2007-10-01 15:10:00,25.81,25.81,25.72,25.74,45700.0,17.3833,17.3833,17.3226,17.3361,45700.0
2007-10-01 15:20:00,25.73,25.78,25.73,25.77,49300.0,17.3294,17.3631,17.3294,17.3563,49300.0
2007-10-01 15:30:00,25.78,25.78,25.73,25.74,107600.0,17.3631,17.3631,17.3294,17.3361,107600.0
2007-10-01 15:40:00,25.74,25.78,25.73,25.76,133400.0,17.3361,17.3631,17.3294,17.3496,133400.0
2007-10-01 15:50:00,25.76,25.77,25.72,25.76,139000.0,17.3496,17.3563,17.3226,17.3496,139000.0
2007-10-02 09:30:00,25.8,25.95,25.8,25.9,84700.0,17.3765,17.4776,17.3765,17.4439,84700.0
2007-10-02 09:40:00,25.92,25.95,25.78,25.81,46100.0,17.4573,17.4776,17.3631,17.3833,46100.0
2007-10-02 09:50:00,25.81,25.89,25.8,25.84,35200.0,17.3833,17.4371,17.3765,17.4035,35200.0
2007-10-02 10:00:00,25.83,25.9,25.8,25.88,73500.0,17.3967,17.4439,17.3765,17.4304,73500.0
2007-10-02 10:10:00,25.88,25.96,25.87,25.9,36300.0,17.4304,17.4843,17.4237,17.4439,36300.0
2007-10-02 10:20:00,25.92,25.92,25.85,25.85,32500.0,17.4573,17.4573,17.4102,17.4102,32500.0
2007-10-02 10:30:00,25.85,25.87,25.81,25.85,22900.0,17.4102,17.4237,17.3833,17.4102,22900.0
2007-10-02 10:40:00,25.84,25.87,25.83,25.87,23600.0,17.4035,17.4237,17.3967,17.4237,23600.0
2007-10-02 10:50:00,25.87,25.89,25.86,25.88,16500.0,17.4237,17.4371,17.4169,17.4304,16500.0
2007-10-02 11:00:00,25.88,25.89,25.85,25.85,35400.0,17.4304,17.4371,17.4102,17.4102,35400.0
2007-10-02 11:10:00,25.85,25.87,25.85,25.85,22800.0,17.4102,17.4237,17.4102,17.4102,22800.0
2007-10-02 11:20:00,25.85,25.9,25.84,25.88,51300.0,17.4102,17.4439,17.4035,17.4304,51300.0
2007-10-02 11:30:00,25.88,25.89,25.86,25.86,28400.0,17.4304,17.4371,17.4169,17.4169,28400.0
2007-10-02 11:40:00,25.86,25.88,25.85,25.85,19100.0,17.4169,17.4304,17.4102,17.4102,19100.0
2007-10-02 11:50:00,25.85,25.85,25.83,25.84,22100.0,17.4102,17.4102,17.3967,17.4035,22100.0
2007-10-02 12:00:00,25.83,25.84,25.8,25.8,23700.0,17.3967,17.4035,17.3765,17.3765,23700.0
2007-10-02 12:10:00,25.8,25.81,25.78,25.79,24100.0,17.3765,17.3833,17.3631,17.3698,24100.0
2007-10-02 12:20:00,25.79,25.79,25.76,25.76,16800.0,17.3698,17.3698,17.3496,17.3496,16800.0
2007-10-02 12:30:00,25.77,25.77,25.74,25.75,25000.0,17.3563,17.3563,17.3361,17.3429,25000.0
2007-10-02 12:40:00,25.76,25.78,25.75,25.78,26500.0,17.3496,17.3631,17.3429,17.3631,26500.0
2007-10-02 12:50:00,25.78,25.78,25.76,25.78,21200.0,17.3631,17.3631,17.3496,17.3631,21200.0
2007-10-02 13:00:00,25.78,25.8,25.77,25.8,31400.0,17.3631,17.3765,17.3563,17.3765,31400.0
2007-10-02 13:10:00,25.79,25.8,25.77,25.78,26200.0,17.3698,17.3765,17.3563,17.3631,26200.0
2007-10-02 13:20:00,25.78,25.79,25.72,25.73,28200.0,17.3631,17.3698,17.3226,17.3294,28200.0
2007-10-02 13:30:00,25.72,25.74,25.72,25.74,16800.0,17.3226,17.3361,17.3226,17.3361,16800.0
2007-10-02 13:40:00,25.74,25.75,25.73,25.74,27000.0,17.3361,17.3429,17.3294,17.3361,27000.0
2007-10-02 13:50:00,25.74,25.76,25.72,25.75,37200.0,17.3361,17.3496,17.3226,17.3429,37200.0
2007-10-02 14:00:00,25.75,25.76,25.73,25.74,15900.0,17.3429,17.3496,17.3294,17.3361,15900.0
2007-10-02 14:10:00,25.73,25.77,25.73,25.77,30200.0,17.3294,17.3563,17.3294,17.3563,30200.0
2007-10-02 14:20:00,25.76,25.78,25.76,25.78,32500.0,17.3496,17.3631,17.3496,17.3631,32500.0
2007-10-02 14:30:00,25.78,25.87,25.78,25.84,86700.0,17.3631,17.4237,17.3631,17.4035,86700.0
2007-10-02 14:40:00,25.85,25.87,25.82,25.85,36100.0,17.4102,17.4237,17.39,17.4102,36100.0
2007-10-02 14:50:00,25.84,25.86,25.8,25.84,46900.0,17.4035,17.4169,17.3765,17.4035,46900.0
2007-10-02 15:00:00,25.85,25.85,25.78,25.79,26600.0,17.4102,17.4102,17.3631,17.3698,26600.0
2007-10-02 15:10:00,25.78,25.79,25.74,25.77,42500.0,17.3631,17.3698,17.3361,17.3563,42500.0
2007-10-02 15:20:00,25.78,25.78,25.74,25.76,39900.0,17.3631,17.3631,17.3361,17.3496,39900.0
2007-10-02 15:30:00,25.75,25.76,25.71,25.75,88900.0,17.3429,17.3496,17.3159,17.3429,88900.0
2007-10-02 15:40:00,25.75,25.76,25.71,25.73,101600.0,17.3429,17.3496,17.3159,17.3294,101600.0
2007-10-02 15:50:00,25.72,25.74,25.7,25.74,140300.0,17.3226,17.3361,17.3092,17.3361,140300.0
2007-10-03 09:30:00,25.6,25.74,25.59,25.72,37300.0,17.2418,17.3361,17.2351,17.3226,37300.0
2007-10-03 09:40:00,25.71,25.76,25.69,25.75,33700.0,17.3159,17.3496,17.3024,17.3429,33700.0
2007-10-03 09:50:00,25.74,25.79,25.73,25.79,35200.0,17.3361,17.3698,17.3294,17.3698,35200.0
2007-10-03 10:00:00,25.79,25.96,25.78,25.93,88700.0,17.3698,17.4843,17.3631,17.4641,88700.0
2007-10-03 10:10:00,25.93,25.97,25.93,25.96,35600.0,17.4641,17.491,17.4641,17.4843,35600.0
2007-10-03 10:20:00,25.96,25.98,25.92,25.93,68600.0,17.4843,17.4978,17.4573,17.4641,68600.0
2007-10-03 10:30:00,25.94,26.0,25.93,25.99,31600.0,17.4708,17.5112,17.4641,17.5045,31600.0
2007-10-03 10:40:00,25.99,26.0,25.93,25.97,51300.0,17.5045,17.5112,17.4641,17.491,51300.0
2007-10-03 10:50:00,25.97,26.06,25.97,26.05,31800.0,17.491,17.5516,17.491,17.5449,31800.0
2007-10-03 11:00:00,26.06,26.1,26.06,26.08,64400.0,17.5516,17.5786,17.5516,17.5651,64400.0
2007-10-03 11:10:00,26.08,26.09,26.06,26.07,40400.0,17.5651,17.5718,17.5516,17.5584,40400.0
2007-10-03 11:20:00,26.06,26.08,26.06,26.06,42500.0,17.5516,17.5651,17.5516,17.5516,42500.0
2007-10-03 11:30:00,26.06,26.14,26.06,26.14,40900.0,17.5516,17.6055,17.5516,17.6055,40900.0
2007-10-03 11:40:00,26.14,26.2,26.14,26.19,59500.0,17.6055,17.6459,17.6055,17.6392,59500.0
2007-10-03 11:50:00,26.2,26.26,26.19,26.24,100100.0,17.6459,17.6863,17.6392,17.6729,100100.0
2007-10-03 12:00:00,26.24,26.26,26.2,26.23,50800.0,17.6729,17.6863,17.6459,17.6661,50800.0
2007-10-03 12:10:00,26.22,26.24,26.13,26.16,34700.0,17.6594,17.6729,17.5988,17.619,34700.0
2007-10-03 12:20:00,26.17,26.19,26.16,26.17,21900.0,17.6257,17.6392,17.619,17.6257,21900.0
2007-10-03 12:30:00,26.18,26.18,26.15,26.17,25500.0,17.6325,17.6325,17.6123,17.6257,25500.0
2007-10-03 12:40:00,26.17,26.19,26.16,26.18,33000.0,17.6257,17.6392,17.619,17.6325,33000.0
2007-10-03 12:50:00,26.18,26.24,26.18,26.23,47600.0,17.6325,17.6729,17.6325,17.6661,47600.0
2007-10-03 13:00:00,26.23,26.23,26.2,26.2,34000.0,17.6661,17.6661,17.6459,17.6459,34000.0
2007-10-03 13:10:00,26.2,26.21,26.18,26.2,26200.0,17.6459,17.6527,17.6325,17.6459,26200.0
2007-10-03 13:20:00,26.2,26.25,26.19,26.23,64100.0,17.6459,17.6796,17.6392,17.6661,64100.0
2007-10-03 13:30:00,26.24,26.25,26.22,26.23,82200.0,17.6729,17.6796,17.6594,17.6661,82200.0
2007-10-03 13:40:00,26.23,26.24,26.2,26.2,62400.0,17.6661,17.6729,17.6459,17.6459,62400.0
2007-10-03 13:50:00,26.2,26.28,26.2,26.28,108200.0,17.6459,17.6998,17.6459,17.6998,108200.0
2007-10-03 14:00:00,26.27,26.31,26.27,26.28,63400.0,17.6931,17.72,17.6931,17.6998,63400.0
2007-10-03 14:10:00,26.28,26.31,26.27,26.29,80000.0,17.6998,17.72,17.6931,17.7065,80000.0
2007-10-03 14:20:00,26.29,26.37,26.29,26.36,93000.0,17.7065,17.7604,17.7065,17.7537,93000.0
2007-10-03 14:30:00,26.36,26.4,26.35,26.4,73200.0,17.7537,17.7806,17.747,17.7806,73200.0
2007-10-03 14:40:00,26.39,26.48,26.39,26.48,98000.0,17.7739,17.8345,17.7739,17.8345,98000.0
2007-10-03 14:50:00,26.48,26.5,26.47,26.49,60300.0,17.8345,17.848,17.8278,17.8412,60300.0
2007-10-03 15:00:00,26.5,26.56,26.44,26.53,102200.0,17.848,17.8884,17.8076,17.8682,102200.0
2007-10-03 15:10:00,26.53,26.53,26.47,26.47,124800.0,17.8682,17.8682,17.8278,17.8278,124800.0
2007-10-03 15:20:00,26.47,26.47,26.41,26.44,95000.0,17.8278,17.8278,17.7874,17.8076,95000.0
2007-10-03 15:30:00,26.43,26.51,26.43,26.47,150200.0,17.8008,17.8547,17.8008,17.8278,150200.0
2007-10-03 15:40:00,26.47,26.47,26.39,26.41,149100.0,17.8278,17.8278,17.7739,17.7874,149100.0
2007-10-03 15:50:00,26.41,26.44,26.38,26.42,185400.0,17.7874,17.8076,17.7672,17.7941,185400.0
2007-10-04 09:30:00,26.52,26.75,26.5,26.73,95100.0,17.8615,18.0164,17.848,18.0029,95100.0
2007-10-04 09:40:00,26.73,26.83,26.71,26.79,66500.0,18.0029,18.0702,17.9894,18.0433,66500.0
2007-10-04 09:50:00,26.77,26.77,26.73,26.75,36300.0,18.0298,18.0298,18.0029,18.0164,36300.0
2007-10-04 10:00:00,26.74,26.82,26.72,26.8,51100.0,18.0096,18.0635,17.9962,18.05,51100.0
2007-10-04 10:10:00,26.81,26.92,26.79,26.85,74900.0,18.0568,18.1309,18.0433,18.0837,74900.0
2007-10-04 10:20:00,26.86,26.87,26.7,26.7,96600.0,18.0904,18.0972,17.9827,17.9827,96600.0
2007-10-04 10:30:00,26.7,26.72,26.44,26.44,106900.0,17.9827,17.9962,17.8076,17.8076,106900.0
2007-10-04 10:40:00,26.45,26.56,26.43,26.54,37100.0,17.8143,17.8884,17.8008,17.8749,37100.0
2007-10-04 10:50:00,26.53,26.57,26.52,26.53,26100.0,17.8682,17.8951,17.8615,17.8682,26100.0
2007-10-04 11:00:00,26.54,26.65,26.53,26.6,97200.0,17.8749,17.949,17.8682,17.9153,97200.0
2007-10-04 11:10:00,26.6,26.61,26.59,26.6,18000.0,17.9153,17.9221,17.9086,17.9153,18000.0
2007-10-04 11:20:00,26.6,26.65,26.59,26.62,34300.0,17.9153,17.949,17.9086,17.9288,34300.0
2007-10-04 11:30:00,26.62,26.65,26.62,26.65,14400.0,17.9288,17.949,17.9288,17.949,14400.0
2007-10-04 11:40:00,26.64,26.66,26.64,26.65,24200.0,17.9423,17.9557,17.9423,17.949,24200.0
2007-10-04 11:50:00,26.65,26.66,26.58,26.58,33200.0,17.949,17.9557,17.9019,17.9019,33200.0
2007-10-04 12:00:00,26.58,26.58,26.51,26.52,40100.0,17.9019,17.9019,17.8547,17.8615,40100.0
2007-10-04 12:10:00,26.51,26.52,26.48,26.49,36900.0,17.8547,17.8615,17.8345,17.8412,36900.0
2007-10-04 12:20:00,26.48,26.49,26.4,26.42,59200.0,17.8345,17.8412,17.7806,17.7941,59200.0
2007-10-04 12:30:00,26.42,26.43,26.38,26.39,35400.0,17.7941,17.8008,17.7672,17.7739,35400.0
2007-10-04 12:40:00,26.39,26.39,26.34,26.35,30000.0,17.7739,17.7739,17.7402,17.747,30000.0
2007-10-04 12:50:00,26.34,26.38,26.34,26.37,42800.0,17.7402,17.7672,17.7402,17.7604,42800.0
2007-10-04 13:00:00,26.36,26.37,26.31,26.32,65400.0,17.7537,17.7604,17.72,17.7268,65400.0
2007-10-04 13:10:00,26.31,26.32,26.28,26.31,35400.0,17.72,17.7268,17.6998,17.72,35400.0
2007-10-04 13:20:00,26.3,26.35,26.29,26.34,40400.0,17.7133,17.747,17.7065,17.7402,40400.0
2007-10-04 13:30:00,26.33,26.41,26.31,26.39,53600.0,17.7335,17.7874,17.72,17.7739,53600.0
2007-10-04 13:40:00,26.4,26.4,26.31,26.32,67500.0,17.7806,17.7806,17.72,17.7268,67500.0
2007-10-04 13:50:00,26.32,26.33,26.29,26.29,33900.0,17.7268,17.7335,17.7065,17.7065,33900.0
2007-10-04 14:00:00,26.3,26.4,26.28,26.39,56000.0,17.7133,17.7806,17.6998,17.7739,56000.0
2007-10-04 14:10:00,26.4,26.4,26.3,26.35,101100.0,17.7806,17.7806,17.7133,17.747,101100.0
2007-10-04 14:20:00,26.36,26.36,26.29,26.3,37200.0,17.7537,17.7537,17.7065,17.7133,37200.0
2007-10-04 14:30:00,26.29,26.3,26.29,26.3,44600.0,17.7065,17.7133,17.7065,17.7133,44600.0
2007-10-04 14:40:00,26.3,26.3,26.26,26.3,43600.0,17.7133,17.7133,17.6863,17.7133,43600.0
2007-10-04 14:50:00,26.3,26.3,26.27,26.28,36800.0,17.7133,17.7133,17.6931,17.6998,36800.0
2007-10-04 15:00:00,26.28,26.3,26.26,26.27,42800.0,17.6998,17.7133,17.6863,17.6931,42800.0
2007-10-04 15:10:00,26.27,26.28,26.22,26.24,43300.0,17.6931,17.6998,17.6594,17.6729,43300.0
2007-10-04 15:20:00,26.24,26.3,26.23,26.25,52000.0,17.6729,17.7133,17.6661,17.6796,52000.0
2007-10-04 15:30:00,26.25,26.31,26.24,26.3,53800.0,17.6796,17.72,17.6729,17.7133,53800.0
2007-10-04 15:40:00,26.31,26.36,26.3,26.36,126400.0,17.72,17.7537,17.7133,17.7537,126400.0
2007-10-04 15:50:00,26.35,26.36,26.29,26.3,142900.0,17.747,17.7537,17.7065,17.7133,142900.0
2007-10-05 09:30:00,26.63,26.7,26.4,26.44,82600.0,17.9355,17.9827,17.7806,17.8076,82600.0
2007-10-05 09:40:00,26.44,26.48,26.35,26.4,59500.0,17.8076,17.8345,17.747,17.7806,59500.0
2007-10-05 09:50:00,26.4,26.5,26.4,26.45,53500.0,17.7806,17.848,17.7806,17.8143,53500.0
2007-10-05 10:00:00,26.45,26.51,26.4,26.51,48700.0,17.8143,17.8547,17.7806,17.8547,48700.0
2007-10-05 10:10:00,26.52,26.54,26.48,26.49,36500.0,17.8615,17.8749,17.8345,17.8412,36500.0
2007-10-05 10:20:00,26.5,26.5,26.39,26.39,75000.0,17.848,17.848,17.7739,17.7739,75000.0
2007-10-05 10:30:00,26.39,26.4,26.36,26.38,55600.0,17.7739,17.7806,17.7537,17.7672,55600.0
2007-10-05 10:40:00,26.37,26.47,26.36,26.4,69800.0,17.7604,17.8278,17.7537,17.7806,69800.0
2007-10-05 10:50:00,26.4,26.41,26.35,26.41,74500.0,17.7806,17.7874,17.747,17.7874,74500.0
2007-10-05 11:00:00,26.41,26.5,26.41,26.44,49900.0,17.7874,17.848,17.7874,17.8076,49900.0
2007-10-05 11:10:00,26.45,26.46,26.41,26.45,202200.0,17.8143,17.821,17.7874,17.8143,202200.0
2007-10-05 11:20:00,26.45,26.52,26.44,26.52,95300.0,17.8143,17.8615,17.8076,17.8615,95300.0
2007-10-05 11:30:00,26.52,26.52,26.48,26.49,52900.0,17.8615,17.8615,17.8345,17.8412,52900.0
2007-10-05 11:40:00,26.5,26.54,26.49,26.54,99400.0,17.848,17.8749,17.8412,17.8749,99400.0
2007-10-05 11:50:00,26.54,26.62,26.53,26.61,152800.0,17.8749,17.9288,17.8682,17.9221,152800.0
2007-10-05 12:00:00,26.61,26.61,26.58,26.58,67100.0,17.9221,17.9221,17.9019,17.9019,67100.0
2007-10-05 12:10:00,26.58,26.62,26.57,26.61,174500.0,17.9019,17.9288,17.8951,17.9221,174500.0
2007-10-05 12:20:00,26.6,26.62,26.59,26.61,101800.0,17.9153,17.9288,17.9086,17.9221,101800.0
2007-10-05 12:30:00,26.62,26.64,26.61,26.64,26100.0,17.9288,17.9423,17.9221,17.9423,26100.0
2007-10-05 12:40:00,26.64,26.65,26.63,26.64,121700.0,17.9423,17.949,17.9355,17.9423,121700.0
2007-10-05 12:50:00,26.65,26.72,26.64,26.68,152000.0,17.949,17.9962,17.9423,17.9692,152000.0
2007-10-05 13:00:00,26.68,26.68,26.63,26.64,52600.0,17.9692,17.9692,17.9355,17.9423,52600.0
2007-10-05 13:10:00,26.64,26.66,26.63,26.65,35900.0,17.9423,17.9557,17.9355,17.949,35900.0
2007-10-05 13:20:00,26.64,26.68,26.63,26.68,57200.0,17.9423,17.9692,17.9355,17.9692,57200.0
2007-10-05 13:30:00,26.68,26.73,26.67,26.71,68200.0,17.9692,18.0029,17.9625,17.9894,68200.0
2007-10-05 13:40:00,26.71,26.83,26.7,26.79,106500.0,17.9894,18.0702,17.9827,18.0433,106500.0
2007-10-05 13:50:00,26.8,26.8,26.74,26.78,42300.0,18.05,18.05,18.0096,18.0366,42300.0
2007-10-05 14:00:00,26.79,26.8,26.74,26.74,63800.0,18.0433,18.05,18.0096,18.0096,63800.0
2007-10-05 14:10:00,26.74,26.75,26.73,26.74,33800.0,18.0096,18.0164,18.0029,18.0096,33800.0
2007-10-05 14:20:00,26.75,26.79,26.74,26.74,90900.0,18.0164,18.0433,18.0096,18.0096,90900.0
2007-10-05 14:30:00,26.75,26.76,26.74,26.75,54900.0,18.0164,18.0231,18.0096,18.0164,54900.0
2007-10-05 14:40:00,26.75,26.79,26.74,26.78,44500.0,18.0164,18.0433,18.0096,18.0366,44500.0
2007-10-05 14:50:00,26.79,26.8,26.77,26.79,59800.0,18.0433,18.05,18.0298,18.0433,59800.0
2007-10-05 15:00:00,26.79,26.82,26.78,26.8,51900.0,18.0433,18.0635,18.0366,18.05,51900.0
2007-10-05 15:10:00,26.81,26.81,26.79,26.81,150300.0,18.0568,18.0568,18.0433,18.0568,150300.0
2007-10-05 15:20:00,26.81,26.82,26.79,26.8,216000.0,18.0568,18.0635,18.0433,18.05,216000.0
2007-10-05 15:30:00,26.8,26.82,26.73,26.76,123300.0,18.05,18.0635,18.0029,18.0231,123300.0
2007-10-05 15:40:00,26.77,26.85,26.74,26.85,502700.0,18.0298,18.0837,18.0096,18.0837,502700.0
2007-10-05 15:50:00,26.85,26.9,26.76,26.81,376100.0,18.0837,18.1174,18.0231,18.0568,376100.0
2007-10-08 09:30:00,26.66,26.92,26.58,26.74,87000.0,17.9557,18.1309,17.9019,18.0096,87000.0
2007-10-08 09:40:00,26.73,26.79,26.72,26.74,60700.0,18.0029,18.0433,17.9962,18.0096,60700.0
2007-10-08 09:50:00,26.74,26.83,26.74,26.8,75000.0,18.0096,18.0702,18.0096,18.05,75000.0
2007-10-08 10:00:00,26.81,26.81,26.71,26.81,128000.0,18.0568,18.0568,17.9894,18.0568,128000.0
2007-10-08 10:10:00,26.8,26.86,26.71,26.8,73200.0,18.05,18.0904,17.9894,18.05,73200.0
2007-10-08 10:20:00,26.8,26.81,26.77,26.8,99200.0,18.05,18.0568,18.0298,18.05,99200.0
2007-10-08 10:30:00,26.8,26.82,26.76,26.8,23400.0,18.05,18.0635,18.0231,18.05,23400.0
2007-10-08 10:40:00,26.8,26.85,26.79,26.84,80600.0,18.05,18.0837,18.0433,18.077,80600.0
2007-10-08 10:50:00,26.84,26.85,26.78,26.8,100300.0,18.077,18.0837,18.0366,18.05,100300.0
2007-10-08 11:00:00,26.78,26.8,26.65,26.66,212400.0,18.0366,18.05,17.949,17.9557,212400.0
2007-10-08 11:10:00,26.66,26.67,26.6,26.64,123200.0,17.9557,17.9625,17.9153,17.9423,123200.0
2007-10-08 11:20:00,26.63,26.64,26.55,26.57,261700.0,17.9355,17.9423,17.8817,17.8951,261700.0
2007-10-08 11:30:00,26.58,26.75,26.55,26.68,247000.0,17.9019,18.0164,17.8817,17.9692,247000.0
2007-10-08 11:40:00,26.68,26.7,26.66,26.66,50700.0,17.9692,17.9827,17.9557,17.9557,50700.0
2007-10-08 11:50:00,26.67,26.7,26.65,26.65,24700.0,17.9625,17.9827,17.949,17.949,24700.0
2007-10-08 12:00:00,26.66,26.66,26.57,26.59,95800.0,17.9557,17.9557,17.8951,17.9086,95800.0
2007-10-08 12:10:00,26.59,26.6,26.56,26.58,82000.0,17.9086,17.9153,17.8884,17.9019,82000.0
2007-10-08 12:20:00,26.58,26.59,26.52,26.54,38300.0,17.9019,17.9086,17.8615,17.8749,38300.0
2007-10-08 12:30:00,26.53,26.56,26.48,26.53,146200.0,17.8682,17.8884,17.8345,17.8682,146200.0
2007-10-08 12:40:00,26.53,26.56,26.5,26.52,97100.0,17.8682,17.8884,17.848,17.8615,97100.0
2007-10-08 12:50:00,26.52,26.56,26.51,26.53,99900.0,17.8615,17.8884,17.8547,17.8682,99900.0
2007-10-08 13:00:00,26.52,26.53,26.35,26.38,156900.0,17.8615,17.8682,17.747,17.7672,156900.0
2007-10-08 13:10:00,26.38,26.41,26.37,26.4,146400.0,17.7672,17.7874,17.7604,17.7806,146400.0
2007-10-08 13:20:00,26.4,26.53,26.39,26.53,79100.0,17.7806,17.8682,17.7739,17.8682,79100.0
2007-10-08 13:30:00,26.52,26.52,26.46,26.46,37400.0,17.8615,17.8615,17.821,17.821,37400.0
2007-10-08 13:40:00,26.46,26.51,26.45,26.51,44100.0,17.821,17.8547,17.8143,17.8547,44100.0
2007-10-08 13:50:00,26.5,26.54,26.48,26.51,70900.0,17.848,17.8749,17.8345,17.8547,70900.0
2007-10-08 14:00:00,26.5,26.51,26.5,26.5,6500.0,17.848,17.8547,17.848,17.848,6500.0
2007-10-08 14:10:00,26.5,26.51,26.47,26.51,35600.0,17.848,17.8547,17.8278,17.8547,35600.0
2007-10-08 14:20:00,26.51,26.52,26.49,26.5,18100.0,17.8547,17.8615,17.8412,17.848,18100.0
2007-10-08 14:30:00,26.49,26.52,26.49,26.51,24600.0,17.8412,17.8615,17.8412,17.8547,24600.0
2007-10-08 14:40:00,26.51,26.52,26.49,26.5,22600.0,17.8547,17.8615,17.8412,17.848,22600.0
2007-10-08 14:50:00,26.51,26.51,26.5,26.5,23600.0,17.8547,17.8547,17.848,17.848,23600.0
2007-10-08 15:00:00,26.5,26.51,26.49,26.49,32200.0,17.848,17.8547,17.8412,17.8412,32200.0
2007-10-08 15:10:00,26.49,26.5,26.49,26.49,20500.0,17.8412,17.848,17.8412,17.8412,20500.0
2007-10-08 15:20:00,26.5,26.51,26.49,26.5,37500.0,17.848,17.8547,17.8412,17.848,37500.0
2007-10-08 15:30:00,26.5,26.52,26.5,26.51,39700.0,17.848,17.8615,17.848,17.8547,39700.0
2007-10-08 15:40:00,26.51,26.52,26.49,26.51,73900.0,17.8547,17.8615,17.8412,17.8547,73900.0
2007-10-08 15:50:00,26.51,26.52,26.42,26.45,122800.0,17.8547,17.8615,17.7941,17.8143,122800.0
2007-10-09 09:30:00,26.43,26.59,26.43,26.5,121900.0,17.8008,17.9086,17.8008,17.848,121900.0
2007-10-09 09:40:00,26.48,26.57,26.48,26.55,117800.0,17.8345,17.8951,17.8345,17.8817,117800.0
2007-10-09 09:50:00,26.56,26.56,26.51,26.52,44200.0,17.8884,17.8884,17.8547,17.8615,44200.0
2007-10-09 10:00:00,26.52,26.53,26.48,26.49,87900.0,17.8615,17.8682,17.8345,17.8412,87900.0
2007-10-09 10:10:00,26.48,26.52,26.48,26.52,242000.0,17.8345,17.8615,17.8345,17.8615,242000.0
2007-10-09 10:20:00,26.52,26.53,26.51,26.51,105300.0,17.8615,17.8682,17.8547,17.8547,105300.0
2007-10-09 10:30:00,26.51,26.52,26.45,26.45,70000.0,17.8547,17.8615,17.8143,17.8143,70000.0
2007-10-09 10:40:00,26.44,26.45,26.41,26.42,92500.0,17.8076,17.8143,17.7874,17.7941,92500.0
2007-10-09 10:50:00,26.42,26.47,26.41,26.47,39600.0,17.7941,17.8278,17.7874,17.8278,39600.0
2007-10-09 11:00:00,26.47,26.51,26.45,26.5,44100.0,17.8278,17.8547,17.8143,17.848,44100.0
2007-10-09 11:10:00,26.49,26.53,26.48,26.53,31400.0,17.8412,17.8682,17.8345,17.8682,31400.0
2007-10-09 11:20:00,26.52,26.53,26.49,26.49,37600.0,17.8615,17.8682,17.8412,17.8412,37600.0
2007-10-09 11:30:00,26.5,26.5,26.49,26.49,15000.0,17.848,17.848,17.8412,17.8412,15000.0
2007-10-09 11:40:00,26.49,26.5,26.49,26.49,14400.0,17.8412,17.848,17.8412,17.8412,14400.0
2007-10-09 11:50:00,26.5,26.5,26.49,26.5,9700.0,17.848,17.848,17.8412,17.848,9700.0
2007-10-09 12:00:00,26.49,26.5,26.47,26.47,28800.0,17.8412,17.848,17.8278,17.8278,28800.0
2007-10-09 12:10:00,26.46,26.46,26.42,26.42,24200.0,17.821,17.821,17.7941,17.7941,24200.0
2007-10-09 12:20:00,26.42,26.43,26.37,26.37,21000.0,17.7941,17.8008,17.7604,17.7604,21000.0
2007-10-09 12:30:00,26.37,26.4,26.35,26.39,35300.0,17.7604,17.7806,17.747,17.7739,35300.0
2007-10-09 12:40:00,26.39,26.4,26.33,26.34,23300.0,17.7739,17.7806,17.7335,17.7402,23300.0
2007-10-09 12:50:00,26.33,26.34,26.31,26.34,42300.0,17.7335,17.7402,17.72,17.7402,42300.0
2007-10-09 13:00:00,26.34,26.34,26.33,26.34,4100.0,17.7402,17.7402,17.7335,17.7402,4100.0
2007-10-09 13:10:00,26.34,26.38,26.33,26.37,48700.0,17.7402,17.7672,17.7335,17.7604,48700.0
2007-10-09 13:20:00,26.37,26.38,26.36,26.37,32400.0,17.7604,17.7672,17.7537,17.7604,32400.0
2007-10-09 13:30:00,26.36,26.37,26.36,26.37,24700.0,17.7537,17.7604,17.7537,17.7604,24700.0
2007-10-09 13:40:00,26.37,26.41,26.34,26.4,209200.0,17.7604,17.7874,17.7402,17.7806,209200.0
2007-10-09 13:50:00,26.4,26.4,26.37,26.38,23600.0,17.7806,17.7806,17.7604,17.7672,23600.0
2007-10-09 14:00:00,26.38,26.48,26.35,26.45,146300.0,17.7672,17.8345,17.747,17.8143,146300.0
2007-10-09 14:10:00,26.45,26.45,26.35,26.36,75200.0,17.8143,17.8143,17.747,17.7537,75200.0
2007-10-09 14:20:00,26.37,26.41,26.36,26.4,102000.0,17.7604,17.7874,17.7537,17.7806,102000.0
2007-10-09 14:30:00,26.39,26.41,26.37,26.38,124400.0,17.7739,17.7874,17.7604,17.7672,124400.0
2007-10-09 14:40:00,26.38,26.44,26.37,26.41,112100.0,17.7672,17.8076,17.7604,17.7874,112100.0
2007-10-09 14:50:00,26.41,26.44,26.39,26.41,67700.0,17.7874,17.8076,17.7739,17.7874,67700.0
2007-10-09 15:00:00,26.41,26.47,26.38,26.47,117700.0,17.7874,17.8278,17.7672,17.8278,117700.0
2007-10-09 15:10:00,26.47,26.53,26.47,26.52,108400.0,17.8278,17.8682,17.8278,17.8615,108400.0
2007-10-09 15:20:00,26.53,26.53,26.51,26.53,225900.0,17.8682,17.8682,17.8547,17.8682,225900.0
2007-10-09 15:30:00,26.53,26.58,26.52,26.57,94700.0,17.8682,17.9019,17.8615,17.8951,94700.0
2007-10-09 15:40:00,26.57,26.61,26.53,26.56,120100.0,17.8951,17.9221,17.8682,17.8884,120100.0
2007-10-09 15:50:00,26.57,26.59,26.54,26.59,83600.0,17.8951,17.9086,17.8749,17.9086,83600.0
2007-10-10 09:30:00,26.45,26.6,26.45,26.55,77600.0,17.8143,17.9153,17.8143,17.8817,77600.0
2007-10-10 09:40:00,26.56,26.59,26.48,26.55,46600.0,17.8884,17.9086,17.8345,17.8817,46600.0
2007-10-10 09:50:00,26.54,26.59,26.48,26.56,79900.0,17.8749,17.9086,17.8345,17.8884,79900.0
2007-10-10 10:00:00,26.56,26.56,26.49,26.51,40100.0,17.8884,17.8884,17.8412,17.8547,40100.0
2007-10-10 10:10:00,26.52,26.54,26.5,26.53,21400.0,17.8615,17.8749,17.848,17.8682,21400.0
2007-10-10 10:20:00,26.53,26.54,26.53,26.53,84700.0,17.8682,17.8749,17.8682,17.8682,84700.0
2007-10-10 10:30:00,26.54,26.55,26.49,26.49,48000.0,17.8749,17.8817,17.8412,17.8412,48000.0
2007-10-10 10:40:00,26.5,26.52,26.48,26.52,44600.0,17.848,17.8615,17.8345,17.8615,44600.0
2007-10-10 10:50:00,26.52,26.55,26.5,26.54,49300.0,17.8615,17.8817,17.848,17.8749,49300.0
2007-10-10 11:00:00,26.54,26.65,26.54,26.65,57600.0,17.8749,17.949,17.8749,17.949,57600.0
2007-10-10 11:10:00,26.65,26.69,26.64,26.68,33000.0,17.949,17.976,17.9423,17.9692,33000.0
2007-10-10 11:20:00,26.68,26.7,26.68,26.69,19500.0,17.9692,17.9827,17.9692,17.976,19500.0
2007-10-10 11:30:00,26.7,26.78,26.69,26.77,170800.0,17.9827,18.0366,17.976,18.0298,170800.0
2007-10-10 11:40:00,26.77,26.79,26.76,26.76,34900.0,18.0298,18.0433,18.0231,18.0231,34900.0
2007-10-10 11:50:00,26.76,26.77,26.73,26.75,28900.0,18.0231,18.0298,18.0029,18.0164,28900.0
2007-10-10 12:00:00,26.75,26.83,26.75,26.82,56600.0,18.0164,18.0702,18.0164,18.0635,56600.0
2007-10-10 12:10:00,26.82,26.86,26.81,26.85,54800.0,18.0635,18.0904,18.0568,18.0837,54800.0
2007-10-10 12:20:00,26.86,26.9,26.85,26.89,46900.0,18.0904,18.1174,18.0837,18.1107,46900.0
2007-10-10 12:30:00,26.88,26.92,26.88,26.88,28700.0,18.1039,18.1309,18.1039,18.1039,28700.0
2007-10-10 12:40:00,26.88,26.91,26.87,26.9,49700.0,18.1039,18.1241,18.0972,18.1174,49700.0
2007-10-10 12:50:00,26.9,26.92,26.86,26.86,100000.0,18.1174,18.1309,18.0904,18.0904,100000.0
2007-10-10 13:00:00,26.86,26.88,26.83,26.84,79700.0,18.0904,18.1039,18.0702,18.077,79700.0
2007-10-10 13:10:00,26.83,26.87,26.83,26.86,80000.0,18.0702,18.0972,18.0702,18.0904,80000.0
2007-10-10 13:20:00,26.86,26.86,26.84,26.85,45300.0,18.0904,18.0904,18.077,18.0837,45300.0
2007-10-10 13:30:00,26.85,26.9,26.83,26.84,135800.0,18.0837,18.1174,18.0702,18.077,135800.0
2007-10-10 13:40:00,26.84,26.84,26.79,26.81,75200.0,18.077,18.077,18.0433,18.0568,75200.0
2007-10-10 13:50:00,26.82,26.87,26.81,26.84,94000.0,18.0635,18.0972,18.0568,18.077,94000.0
2007-10-10 14:00:00,26.84,26.85,26.8,26.8,66000.0,18.077,18.0837,18.05,18.05,66000.0
2007-10-10 14:10:00,26.81,26.84,26.77,26.84,56100.0,18.0568,18.077,18.0298,18.077,56100.0
2007-10-10 14:20:00,26.84,26.9,26.83,26.89,48500.0,18.077,18.1174,18.0702,18.1107,48500.0
2007-10-10 14:30:00,26.89,26.98,26.89,26.97,105400.0,18.1107,18.1713,18.1107,18.1645,105400.0
2007-10-10 14:40:00,26.97,26.99,26.96,26.97,72600.0,18.1645,18.178,18.1578,18.1645,72600.0
2007-10-10 14:50:00,26.97,26.97,26.91,26.95,65000.0,18.1645,18.1645,18.1241,18.1511,65000.0
2007-10-10 15:00:00,26.94,26.96,26.9,26.91,79000.0,18.1443,18.1578,18.1174,18.1241,79000.0
2007-10-10 15:10:00,26.91,26.92,26.89,26.9,49700.0,18.1241,18.1309,18.1107,18.1174,49700.0
2007-10-10 15:20:00,26.9,26.98,26.89,26.97,156400.0,18.1174,18.1713,18.1107,18.1645,156400.0
2007-10-10 15:30:00,26.97,26.99,26.91,26.98,124300.0,18.1645,18.178,18.1241,18.1713,124300.0
2007-10-10 15:40:00,26.97,27.0,26.95,26.99,91900.0,18.1645,18.1847,18.1511,18.178,91900.0
2007-10-10 15:50:00,26.97,26.98,26.85,26.87,221400.0,18.1645,18.1713,18.0837,18.0972,221400.0
2007-10-11 09:30:00,26.89,26.94,26.69,26.71,104800.0,18.2429,18.2769,18.1073,18.1208,104800.0
2007-10-11 09:40:00,26.69,26.75,26.64,26.67,46200.0,18.1073,18.148,18.0733,18.0937,46200.0
2007-10-11 09:50:00,26.66,26.69,26.66,26.68,45100.0,18.0869,18.1073,18.0869,18.1005,45100.0
2007-10-11 10:00:00,26.69,26.81,26.69,26.75,202900.0,18.1073,18.1887,18.1073,18.148,202900.0
2007-10-11 10:10:00,26.74,26.75,26.7,26.72,29300.0,18.1412,18.148,18.114,18.1276,29300.0
2007-10-11 10:20:00,26.72,26.75,26.71,26.74,46900.0,18.1276,18.148,18.1208,18.1412,46900.0
2007-10-11 10:30:00,26.73,26.79,26.7,26.7,59600.0,18.1344,18.1751,18.114,18.114,59600.0
2007-10-11 10:40:00,26.7,26.71,26.69,26.7,30100.0,18.114,18.1208,18.1073,18.114,30100.0
2007-10-11 10:50:00,26.7,26.71,26.6,26.62,50900.0,18.114,18.1208,18.0462,18.0598,50900.0
2007-10-11 11:00:00,26.62,26.63,26.55,26.56,42000.0,18.0598,18.0666,18.0123,18.0191,42000.0
2007-10-11 11:10:00,26.56,26.59,26.53,26.57,34700.0,18.0191,18.0394,17.9987,18.0259,34700.0
2007-10-11 11:20:00,26.57,26.59,26.55,26.55,38000.0,18.0259,18.0394,18.0123,18.0123,38000.0
2007-10-11 11:30:00,26.55,26.56,26.52,26.53,55700.0,18.0123,18.0191,17.9919,17.9987,55700.0
2007-10-11 11:40:00,26.53,26.53,26.47,26.48,60500.0,17.9987,17.9987,17.958,17.9648,60500.0
2007-10-11 11:50:00,26.48,26.5,26.46,26.47,22500.0,17.9648,17.9784,17.9512,17.958,22500.0
2007-10-11 12:00:00,26.46,26.51,26.46,26.46,32300.0,17.9512,17.9851,17.9512,17.9512,32300.0
2007-10-11 12:10:00,26.45,26.46,26.39,26.4,45200.0,17.9444,17.9512,17.9037,17.9105,45200.0
2007-10-11 12:20:00,26.4,26.48,26.4,26.48,52600.0,17.9105,17.9648,17.9105,17.9648,52600.0
2007-10-11 12:30:00,26.49,26.52,26.47,26.5,45300.0,17.9716,17.9919,17.958,17.9784,45300.0
2007-10-11 12:40:00,26.51,26.56,26.5,26.54,56500.0,17.9851,18.0191,17.9784,18.0055,56500.0
2007-10-11 12:50:00,26.55,26.55,26.53,26.54,33600.0,18.0123,18.0123,17.9987,18.0055,33600.0
2007-10-11 13:00:00,26.53,26.54,26.53,26.53,40100.0,17.9987,18.0055,17.9987,17.9987,40100.0
2007-10-11 13:10:00,26.53,26.56,26.53,26.53,47100.0,17.9987,18.0191,17.9987,17.9987,47100.0
2007-10-11 13:20:00,26.53,26.55,26.5,26.51,53100.0,17.9987,18.0123,17.9784,17.9851,53100.0
2007-10-11 13:30:00,26.51,26.52,26.5,26.51,36900.0,17.9851,17.9919,17.9784,17.9851,36900.0
2007-10-11 13:40:00,26.51,26.55,26.51,26.54,45400.0,17.9851,18.0123,17.9851,18.0055,45400.0
2007-10-11 13:50:00,26.55,26.55,26.5,26.53,51900.0,18.0123,18.0123,17.9784,17.9987,51900.0
2007-10-11 14:00:00,26.53,26.55,26.47,26.48,45200.0,17.9987,18.0123,17.958,17.9648,45200.0
2007-10-11 14:10:00,26.48,26.48,26.35,26.36,78400.0,17.9648,17.9648,17.8766,17.8834,78400.0
2007-10-11 14:20:00,26.36,26.41,26.26,26.29,80700.0,17.8834,17.9173,17.8155,17.8359,80700.0
2007-10-11 14:30:00,26.3,26.43,26.25,26.37,92700.0,17.8427,17.9309,17.8088,17.8902,92700.0
2007-10-11 14:40:00,26.39,26.42,26.32,26.33,63000.0,17.9037,17.9241,17.8562,17.863,63000.0
2007-10-11 14:50:00,26.33,26.34,26.21,26.27,62600.0,17.863,17.8698,17.7816,17.8223,62600.0
2007-10-11 15:00:00,26.27,26.29,26.11,26.13,104900.0,17.8223,17.8359,17.7138,17.7273,104900.0
2007-10-11 15:10:00,26.13,26.35,26.05,26.09,195800.0,17.7273,17.8766,17.6731,17.7002,195800.0
2007-10-11 15:20:00,26.1,26.1,26.03,26.03,66400.0,17.707,17.707,17.6595,17.6595,66400.0
2007-10-11 15:30:00,26.05,26.09,26.0,26.06,92900.0,17.6731,17.7002,17.6391,17.6799,92900.0
2007-10-11 15:40:00,26.07,26.13,26.06,26.09,112200.0,17.6866,17.7273,17.6799,17.7002,112200.0
2007-10-11 15:50:00,26.09,26.09,25.98,26.04,292100.0,17.7002,17.7002,17.6256,17.6663,292100.0
2007-10-12 09:30:00,25.85,26.17,25.75,26.15,78600.0,17.5374,17.7545,17.4695,17.7409,78600.0
2007-10-12 09:40:00,26.14,26.15,26.05,26.07,50200.0,17.7341,17.7409,17.6731,17.6866,50200.0
2007-10-12 09:50:00,26.08,26.1,26.03,26.08,44700.0,17.6934,17.707,17.6595,17.6934,44700.0
2007-10-12 10:00:00,26.08,26.1,26.03,26.05,37800.0,17.6934,17.707,17.6595,17.6731,37800.0
2007-10-12 10:10:00,26.05,26.06,26.0,26.04,47100.0,17.6731,17.6799,17.6391,17.6663,47100.0
2007-10-12 10:20:00,26.04,26.06,26.0,26.06,58400.0,17.6663,17.6799,17.6391,17.6799,58400.0
2007-10-12 10:30:00,26.05,26.06,25.95,25.98,40900.0,17.6731,17.6799,17.6052,17.6256,40900.0
2007-10-12 10:40:00,25.98,25.99,25.95,25.97,26800.0,17.6256,17.6324,17.6052,17.6188,26800.0
2007-10-12 10:50:00,25.97,26.0,25.95,25.97,45300.0,17.6188,17.6391,17.6052,17.6188,45300.0
2007-10-12 11:00:00,25.97,26.04,25.97,26.0,64000.0,17.6188,17.6663,17.6188,17.6391,64000.0
2007-10-12 11:10:00,26.0,26.02,25.99,26.0,39400.0,17.6391,17.6527,17.6324,17.6391,39400.0
2007-10-12 11:20:00,26.0,26.05,25.99,26.03,59800.0,17.6391,17.6731,17.6324,17.6595,59800.0
2007-10-12 11:30:00,26.04,26.06,26.01,26.03,46300.0,17.6663,17.6799,17.6459,17.6595,46300.0
2007-10-12 11:40:00,26.03,26.05,25.98,25.98,165500.0,17.6595,17.6731,17.6256,17.6256,165500.0
2007-10-12 11:50:00,25.98,26.0,25.98,25.98,17600.0,17.6256,17.6391,17.6256,17.6256,17600.0
2007-10-12 12:00:00,25.99,25.99,25.96,25.97,33500.0,17.6324,17.6324,17.612,17.6188,33500.0
2007-10-12 12:10:00,25.97,26.01,25.96,25.98,55300.0,17.6188,17.6459,17.612,17.6256,55300.0
2007-10-12 12:20:00,25.99,26.0,25.98,25.98,19800.0,17.6324,17.6391,17.6256,17.6256,19800.0
2007-10-12 12:30:00,25.99,25.99,25.95,25.96,17300.0,17.6324,17.6324,17.6052,17.612,17300.0
2007-10-12 12:40:00,25.97,25.99,25.96,25.97,37500.0,17.6188,17.6324,17.612,17.6188,37500.0
2007-10-12 12:50:00,25.97,25.99,25.95,25.97,44300.0,17.6188,17.6324,17.6052,17.6188,44300.0
2007-10-12 13:00:00,25.98,25.99,25.95,25.95,35500.0,17.6256,17.6324,17.6052,17.6052,35500.0
2007-10-12 13:10:00,25.95,25.96,25.9,25.9,51200.0,17.6052,17.612,17.5713,17.5713,51200.0
2007-10-12 13:20:00,25.9,25.93,25.9,25.93,42600.0,17.5713,17.5917,17.5713,17.5917,42600.0
2007-10-12 13:30:00,25.93,25.96,25.91,25.96,66700.0,17.5917,17.612,17.5781,17.612,66700.0
2007-10-12 13:40:00,25.97,26.0,25.96,25.96,42600.0,17.6188,17.6391,17.612,17.612,42600.0
2007-10-12 13:50:00,25.97,25.97,25.91,25.93,39400.0,17.6188,17.6188,17.5781,17.5917,39400.0
2007-10-12 14:00:00,25.93,25.97,25.9,25.92,65100.0,17.5917,17.6188,17.5713,17.5849,65100.0
2007-10-12 14:10:00,25.92,25.94,25.91,25.94,25300.0,17.5849,17.5984,17.5781,17.5984,25300.0
2007-10-12 14:20:00,25.94,25.95,25.93,25.94,31000.0,17.5984,17.6052,17.5917,17.5984,31000.0
2007-10-12 14:30:00,25.94,26.02,25.93,25.98,306600.0,17.5984,17.6527,17.5917,17.6256,306600.0
2007-10-12 14:40:00,25.98,26.0,25.89,25.94,64400.0,17.6256,17.6391,17.5645,17.5984,64400.0
2007-10-12 14:50:00,25.94,25.96,25.89,25.89,72600.0,17.5984,17.612,17.5645,17.5645,72600.0
2007-10-12 15:00:00,25.89,25.94,25.88,25.92,64900.0,17.5645,17.5984,17.5577,17.5849,64900.0
2007-10-12 15:10:00,25.92,25.94,25.92,25.94,21000.0,17.5849,17.5984,17.5849,17.5984,21000.0
2007-10-12 15:20:00,25.94,25.95,25.92,25.94,49400.0,17.5984,17.6052,17.5849,17.5984,49400.0
2007-10-12 15:30:00,25.92,25.94,25.91,25.93,52700.0,17.5849,17.5984,17.5781,17.5917,52700.0
2007-10-12 15:40:00,25.94,25.96,25.92,25.94,103700.0,17.5984,17.612,17.5849,17.5984,103700.0
2007-10-12 15:50:00,25.94,25.97,25.91,25.97,103400.0,17.5984,17.6188,17.5781,17.6188,103400.0
2007-10-15 09:30:00,25.89,26.09,25.89,25.91,86100.0,17.5645,17.7002,17.5645,17.5781,86100.0
2007-10-15 09:40:00,25.9,25.91,25.81,25.82,30600.0,17.5713,17.5781,17.5102,17.517,30600.0
2007-10-15 09:50:00,25.81,25.81,25.71,25.71,49200.0,17.5102,17.5102,17.4424,17.4424,49200.0
2007-10-15 10:00:00,25.72,25.76,25.67,25.68,39200.0,17.4492,17.4763,17.4153,17.422,39200.0
2007-10-15 10:10:00,25.68,25.72,25.66,25.71,28500.0,17.422,17.4492,17.4085,17.4424,28500.0
2007-10-15 10:20:00,25.71,25.74,25.67,25.67,27100.0,17.4424,17.4628,17.4153,17.4153,27100.0
2007-10-15 10:30:00,25.67,25.74,25.67,25.72,60800.0,17.4153,17.4628,17.4153,17.4492,60800.0
2007-10-15 10:40:00,25.73,25.74,25.69,25.72,47900.0,17.456,17.4628,17.4288,17.4492,47900.0
2007-10-15 10:50:00,25.74,25.75,25.7,25.72,51700.0,17.4628,17.4695,17.4356,17.4492,51700.0
2007-10-15 11:00:00,25.72,25.77,25.7,25.76,53800.0,17.4492,17.4831,17.4356,17.4763,53800.0
2007-10-15 11:10:00,25.74,25.82,25.74,25.79,49500.0,17.4628,17.517,17.4628,17.4967,49500.0
2007-10-15 11:20:00,25.79,25.79,25.7,25.72,78000.0,17.4967,17.4967,17.4356,17.4492,78000.0
2007-10-15 11:30:00,25.72,25.76,25.71,25.76,29100.0,17.4492,17.4763,17.4424,17.4763,29100.0
2007-10-15 11:40:00,25.76,25.77,25.75,25.76,19300.0,17.4763,17.4831,17.4695,17.4763,19300.0
2007-10-15 11:50:00,25.74,25.76,25.73,25.76,38500.0,17.4628,17.4763,17.456,17.4763,38500.0
2007-10-15 12:00:00,25.75,25.75,25.73,25.75,18600.0,17.4695,17.4695,17.456,17.4695,18600.0
2007-10-15 12:10:00,25.74,25.79,25.74,25.79,24100.0,17.4628,17.4967,17.4628,17.4967,24100.0
2007-10-15 12:20:00,25.8,25.82,25.75,25.76,54700.0,17.5035,17.517,17.4695,17.4763,54700.0
2007-10-15 12:30:00,25.75,25.79,25.72,25.76,57400.0,17.4695,17.4967,17.4492,17.4763,57400.0
2007-10-15 12:40:00,25.76,25.76,25.66,25.67,48300.0,17.4763,17.4763,17.4085,17.4153,48300.0
2007-10-15 12:50:00,25.67,25.67,25.62,25.66,35600.0,17.4153,17.4153,17.3813,17.4085,35600.0
2007-10-15 13:00:00,25.66,25.7,25.62,25.68,53500.0,17.4085,17.4356,17.3813,17.422,53500.0
2007-10-15 13:10:00,25.68,25.71,25.67,25.71,21300.0,17.422,17.4424,17.4153,17.4424,21300.0
2007-10-15 13:20:00,25.7,25.72,25.69,25.72,18800.0,17.4356,17.4492,17.4288,17.4492,18800.0
2007-10-15 13:30:00,25.72,25.72,25.69,25.71,28000.0,17.4492,17.4492,17.4288,17.4424,28000.0
2007-10-15 13:40:00,25.71,25.72,25.7,25.7,25700.0,17.4424,17.4492,17.4356,17.4356,25700.0
2007-10-15 13:50:00,25.7,25.73,25.7,25.72,28400.0,17.4356,17.456,17.4356,17.4492,28400.0
2007-10-15 14:00:00,25.73,25.73,25.68,25.68,33900.0,17.456,17.456,17.422,17.422,33900.0
2007-10-15 14:10:00,25.69,25.69,25.59,25.59,73500.0,17.4288,17.4288,17.361,17.361,73500.0
2007-10-15 14:20:00,25.6,25.67,25.58,25.64,53700.0,17.3678,17.4153,17.3542,17.3949,53700.0
2007-10-15 14:30:00,25.65,25.67,25.64,25.65,21900.0,17.4017,17.4153,17.3949,17.4017,21900.0
2007-10-15 14:40:00,25.65,25.71,25.65,25.7,48600.0,17.4017,17.4424,17.4017,17.4356,48600.0
2007-10-15 14:50:00,25.7,25.71,25.67,25.71,48200.0,17.4356,17.4424,17.4153,17.4424,48200.0
2007-10-15 15:00:00,25.7,25.78,25.69,25.76,70200.0,17.4356,17.4899,17.4288,17.4763,70200.0
2007-10-15 15:10:00,25.76,25.77,25.68,25.71,41000.0,17.4763,17.4831,17.422,17.4424,41000.0
2007-10-15 15:20:00,25.71,25.71,25.6,25.66,46900.0,17.4424,17.4424,17.3678,17.4085,46900.0
2007-10-15 15:30:00,25.65,25.7,25.64,25.69,46100.0,17.4017,17.4356,17.3949,17.4288,46100.0
2007-10-15 15:40:00,25.69,25.8,25.68,25.77,89000.0,17.4288,17.5035,17.422,17.4831,89000.0
2007-10-15 15:50:00,25.77,25.79,25.75,25.76,109700.0,17.4831,17.4967,17.4695,17.4763,109700.0
2007-10-16 09:30:00,25.67,25.75,25.61,25.64,60200.0,17.4153,17.4695,17.3746,17.3949,60200.0
2007-10-16 09:40:00,25.64,25.66,25.6,25.61,52400.0,17.3949,17.4085,17.3678,17.3746,52400.0
2007-10-16 09:50:00,25.62,25.64,25.54,25.54,41800.0,17.3813,17.3949,17.3271,17.3271,41800.0
2007-10-16 10:00:00,25.55,25.55,25.47,25.51,48900.0,17.3339,17.3339,17.2796,17.3067,48900.0
2007-10-16 10:10:00,25.5,25.5,25.31,25.35,101000.0,17.2999,17.2999,17.171,17.1982,101000.0
2007-10-16 10:20:00,25.35,25.48,25.35,25.48,48800.0,17.1982,17.2864,17.1982,17.2864,48800.0
2007-10-16 10:30:00,25.48,25.51,25.42,25.42,49300.0,17.2864,17.3067,17.2457,17.2457,49300.0
2007-10-16 10:40:00,25.43,25.45,25.42,25.45,39100.0,17.2524,17.266,17.2457,17.266,39100.0
2007-10-16 10:50:00,25.46,25.54,25.43,25.52,43400.0,17.2728,17.3271,17.2524,17.3135,43400.0
2007-10-16 11:00:00,25.53,25.53,25.43,25.43,56600.0,17.3203,17.3203,17.2524,17.2524,56600.0
2007-10-16 11:10:00,25.43,25.44,25.41,25.44,31200.0,17.2524,17.2592,17.2389,17.2592,31200.0
2007-10-16 11:20:00,25.43,25.48,25.43,25.46,43600.0,17.2524,17.2864,17.2524,17.2728,43600.0
2007-10-16 11:30:00,25.45,25.6,25.45,25.6,73300.0,17.266,17.3678,17.266,17.3678,73300.0
2007-10-16 11:40:00,25.59,25.6,25.56,25.58,57200.0,17.361,17.3678,17.3406,17.3542,57200.0
2007-10-16 11:50:00,25.58,25.61,25.58,25.59,39900.0,17.3542,17.3746,17.3542,17.361,39900.0
2007-10-16 12:00:00,25.59,25.62,25.58,25.61,33600.0,17.361,17.3813,17.3542,17.3746,33600.0
2007-10-16 12:10:00,25.62,25.62,25.59,25.61,31700.0,17.3813,17.3813,17.361,17.3746,31700.0
2007-10-16 12:20:00,25.61,25.62,25.6,25.61,34600.0,17.3746,17.3813,17.3678,17.3746,34600.0
2007-10-16 12:30:00,25.62,25.62,25.6,25.62,24400.0,17.3813,17.3813,17.3678,17.3813,24400.0
2007-10-16 12:40:00,25.62,25.64,25.61,25.64,31400.0,17.3813,17.3949,17.3746,17.3949,31400.0
2007-10-16 12:50:00,25.64,25.65,25.62,25.63,27000.0,17.3949,17.4017,17.3813,17.3881,27000.0
2007-10-16 13:00:00,25.62,25.64,25.59,25.62,92000.0,17.3813,17.3949,17.361,17.3813,92000.0
2007-10-16 13:10:00,25.63,25.64,25.61,25.64,60500.0,17.3881,17.3949,17.3746,17.3949,60500.0
2007-10-16 13:20:00,25.64,25.67,25.63,25.64,37100.0,17.3949,17.4153,17.3881,17.3949,37100.0
2007-10-16 13:30:00,25.64,25.68,25.61,25.67,45800.0,17.3949,17.422,17.3746,17.4153,45800.0
2007-10-16 13:40:00,25.68,25.7,25.64,25.67,53000.0,17.422,17.4356,17.3949,17.4153,53000.0
2007-10-16 13:50:00,25.66,25.67,25.65,25.66,35500.0,17.4085,17.4153,17.4017,17.4085,35500.0
2007-10-16 14:00:00,25.67,25.67,25.65,25.65,35700.0,17.4153,17.4153,17.4017,17.4017,35700.0
2007-10-16 14:10:00,25.66,25.68,25.65,25.65,43400.0,17.4085,17.422,17.4017,17.4017,43400.0
2007-10-16 14:20:00,25.65,25.67,25.62,25.62,51100.0,17.4017,17.4153,17.3813,17.3813,51100.0
2007-10-16 14:30:00,25.62,25.63,25.61,25.62,68000.0,17.3813,17.3881,17.3746,17.3813,68000.0
2007-10-16 14:40:00,25.62,25.67,25.62,25.66,36500.0,17.3813,17.4153,17.3813,17.4085,36500.0
2007-10-16 14:50:00,25.66,25.69,25.64,25.64,49300.0,17.4085,17.4288,17.3949,17.3949,49300.0
2007-10-16 15:00:00,25.64,25.66,25.61,25.63,76900.0,17.3949,17.4085,17.3746,17.3881,76900.0
2007-10-16 15:10:00,25.63,25.67,25.62,25.66,77400.0,17.3881,17.4153,17.3813,17.4085,77400.0
2007-10-16 15:20:00,25.66,25.66,25.61,25.62,64900.0,17.4085,17.4085,17.3746,17.3813,64900.0
2007-10-16 15:30:00,25.61,25.71,25.6,25.71,90300.0,17.3746,17.4424,17.3678,17.4424,90300.0
2007-10-16 15:40:00,25.71,25.71,25.6,25.6,119800.0,17.4424,17.4424,17.3678,17.3678,119800.0
2007-10-16 15:50:00,25.62,25.64,25.56,25.6,297800.0,17.3813,17.3949,17.3406,17.3678,297800.0
2007-10-17 09:30:00,25.69,25.74,25.54,25.55,105000.0,17.4288,17.4628,17.3271,17.3339,105000.0
2007-10-17 09:40:00,25.55,25.61,25.45,25.5,67500.0,17.3339,17.3746,17.266,17.2999,67500.0
2007-10-17 09:50:00,25.49,25.54,25.4,25.4,83100.0,17.2931,17.3271,17.2321,17.2321,83100.0
2007-10-17 10:00:00,25.4,25.4,25.33,25.36,168600.0,17.2321,17.2321,17.1846,17.205,168600.0
2007-10-17 10:10:00,25.35,25.36,25.33,25.34,56300.0,17.1982,17.205,17.1846,17.1914,56300.0
2007-10-17 10:20:00,25.33,25.41,25.31,25.38,74100.0,17.1846,17.2389,17.171,17.2185,74100.0
2007-10-17 10:30:00,25.39,25.49,25.32,25.36,107500.0,17.2253,17.2931,17.1778,17.205,107500.0
2007-10-17 10:40:00,25.37,25.38,25.25,25.26,106800.0,17.2117,17.2185,17.1303,17.1371,106800.0
2007-10-17 10:50:00,25.26,25.28,25.23,25.23,77800.0,17.1371,17.1507,17.1168,17.1168,77800.0
2007-10-17 11:00:00,25.23,25.3,25.2,25.29,42600.0,17.1168,17.1642,17.0964,17.1575,42600.0
2007-10-17 11:10:00,25.29,25.42,25.29,25.41,70300.0,17.1575,17.2457,17.1575,17.2389,70300.0
2007-10-17 11:20:00,25.41,25.44,25.35,25.4,75000.0,17.2389,17.2592,17.1982,17.2321,75000.0
2007-10-17 11:30:00,25.41,25.43,25.35,25.37,62700.0,17.2389,17.2524,17.1982,17.2117,62700.0
2007-10-17 11:40:00,25.36,25.42,25.34,25.35,35500.0,17.205,17.2457,17.1914,17.1982,35500.0
2007-10-17 11:50:00,25.35,25.38,25.33,25.34,31200.0,17.1982,17.2185,17.1846,17.1914,31200.0
2007-10-17 12:00:00,25.34,25.35,25.28,25.28,34800.0,17.1914,17.1982,17.1507,17.1507,34800.0
2007-10-17 12:10:00,25.28,25.3,25.25,25.3,39100.0,17.1507,17.1642,17.1303,17.1642,39100.0
2007-10-17 12:20:00,25.3,25.3,25.23,25.23,42400.0,17.1642,17.1642,17.1168,17.1168,42400.0
2007-10-17 12:30:00,25.24,25.26,25.24,25.25,43400.0,17.1235,17.1371,17.1235,17.1303,43400.0
2007-10-17 12:40:00,25.25,25.27,25.2,25.22,41100.0,17.1303,17.1439,17.0964,17.11,41100.0
2007-10-17 12:50:00,25.22,25.23,25.16,25.16,57700.0,17.11,17.1168,17.0693,17.0693,57700.0
2007-10-17 13:00:00,25.16,25.17,25.03,25.03,72300.0,17.0693,17.0761,16.9811,16.9811,72300.0
2007-10-17 13:10:00,25.03,25.05,25.01,25.03,68100.0,16.9811,16.9946,16.9675,16.9811,68100.0
2007-10-17 13:20:00,25.03,25.05,25.03,25.05,37200.0,16.9811,16.9946,16.9811,16.9946,37200.0
2007-10-17 13:30:00,25.04,25.09,25.04,25.05,53900.0,16.9879,17.0218,16.9879,16.9946,53900.0
2007-10-17 13:40:00,25.06,25.06,25.01,25.01,28400.0,17.0014,17.0014,16.9675,16.9675,28400.0
2007-10-17 13:50:00,25.01,25.1,25.0,25.08,115900.0,16.9675,17.0286,16.9607,17.015,115900.0
2007-10-17 14:00:00,25.08,25.13,25.03,25.13,73900.0,17.015,17.0489,16.9811,17.0489,73900.0
2007-10-17 14:10:00,25.13,25.18,25.07,25.09,41000.0,17.0489,17.0828,17.0082,17.0218,41000.0
2007-10-17 14:20:00,25.09,25.1,25.04,25.07,34000.0,17.0218,17.0286,16.9879,17.0082,34000.0
2007-10-17 14:30:00,25.06,25.06,25.0,25.04,55400.0,17.0014,17.0014,16.9607,16.9879,55400.0
2007-10-17 14:40:00,25.04,25.1,25.04,25.1,70600.0,16.9879,17.0286,16.9879,17.0286,70600.0
2007-10-17 14:50:00,25.1,25.15,25.07,25.15,42800.0,17.0286,17.0625,17.0082,17.0625,42800.0
2007-10-17 15:00:00,25.15,25.27,25.13,25.26,82800.0,17.0625,17.1439,17.0489,17.1371,82800.0
2007-10-17 15:10:00,25.25,25.32,25.25,25.28,67900.0,17.1303,17.1778,17.1303,17.1507,67900.0
2007-10-17 15:20:00,25.27,25.3,25.23,25.28,88800.0,17.1439,17.1642,17.1168,17.1507,88800.0
2007-10-17 15:30:00,25.28,25.28,25.2,25.26,111500.0,17.1507,17.1507,17.0964,17.1371,111500.0
2007-10-17 15:40:00,25.26,25.32,25.25,25.31,118300.0,17.1371,17.1778,17.1303,17.171,118300.0
2007-10-17 15:50:00,25.31,25.38,25.31,25.34,153900.0,17.171,17.2185,17.171,17.1914,153900.0
2007-10-18 09:30:00,25.21,25.22,25.15,25.17,60500.0,17.1032,17.11,17.0625,17.0761,60500.0
2007-10-18 09:40:00,25.17,25.17,24.99,25.0,83000.0,17.0761,17.0761,16.9539,16.9607,83000.0
2007-10-18 09:50:00,25.0,25.02,24.97,24.98,80500.0,16.9607,16.9743,16.9404,16.9471,80500.0
2007-10-18 10:00:00,24.97,25.01,24.94,24.96,59500.0,16.9404,16.9675,16.92,16.9336,59500.0
2007-10-18 10:10:00,24.96,24.98,24.94,24.95,48900.0,16.9336,16.9471,16.92,16.9268,48900.0
2007-10-18 10:20:00,24.95,24.98,24.9,24.95,147600.0,16.9268,16.9471,16.8929,16.9268,147600.0
2007-10-18 10:30:00,24.95,24.95,24.93,24.94,33200.0,16.9268,16.9268,16.9132,16.92,33200.0
2007-10-18 10:40:00,24.93,24.95,24.89,24.9,46900.0,16.9132,16.9268,16.8861,16.8929,46900.0
2007-10-18 10:50:00,24.91,24.91,24.9,24.91,21900.0,16.8997,16.8997,16.8929,16.8997,21900.0
2007-10-18 11:00:00,24.91,24.94,24.9,24.93,38800.0,16.8997,16.92,16.8929,16.9132,38800.0
2007-10-18 11:10:00,24.93,24.93,24.9,24.9,54700.0,16.9132,16.9132,16.8929,16.8929,54700.0
2007-10-18 11:20:00,24.9,24.94,24.9,24.93,29400.0,16.8929,16.92,16.8929,16.9132,29400.0
2007-10-18 11:30:00,24.93,25.14,24.93,25.13,115200.0,16.9132,17.0557,16.9132,17.0489,115200.0
2007-10-18 11:40:00,25.14,25.15,25.07,25.08,58700.0,17.0557,17.0625,17.0082,17.015,58700.0
2007-10-18 11:50:00,25.08,25.09,24.99,25.0,144700.0,17.015,17.0218,16.9539,16.9607,144700.0
2007-10-18 12:00:00,25.0,25.03,24.98,24.98,63900.0,16.9607,16.9811,16.9471,16.9471,63900.0
2007-10-18 12:10:00,24.98,24.99,24.95,24.96,33400.0,16.9471,16.9539,16.9268,16.9336,33400.0
2007-10-18 12:20:00,24.96,25.0,24.95,25.0,20700.0,16.9336,16.9607,16.9268,16.9607,20700.0
2007-10-18 12:30:00,25.0,25.01,24.98,25.0,78700.0,16.9607,16.9675,16.9471,16.9607,78700.0
2007-10-18 12:40:00,25.0,25.01,24.96,24.98,51600.0,16.9607,16.9675,16.9336,16.9471,51600.0
2007-10-18 12:50:00,24.99,25.01,24.96,24.96,58700.0,16.9539,16.9675,16.9336,16.9336,58700.0
2007-10-18 13:00:00,24.96,25.0,24.96,24.99,44800.0,16.9336,16.9607,16.9336,16.9539,44800.0
2007-10-18 13:10:00,24.99,25.02,24.98,25.02,58500.0,16.9539,16.9743,16.9471,16.9743,58500.0
2007-10-18 13:20:00,25.02,25.03,25.0,25.02,58100.0,16.9743,16.9811,16.9607,16.9743,58100.0
2007-10-18 13:30:00,25.02,25.07,25.02,25.05,91300.0,16.9743,17.0082,16.9743,16.9946,91300.0
2007-10-18 13:40:00,25.05,25.06,25.03,25.04,42900.0,16.9946,17.0014,16.9811,16.9879,42900.0
2007-10-18 13:50:00,25.05,25.08,25.04,25.07,28500.0,16.9946,17.015,16.9879,17.0082,28500.0
2007-10-18 14:00:00,25.07,25.16,25.07,25.15,96400.0,17.0082,17.0693,17.0082,17.0625,96400.0
2007-10-18 14:10:00,25.14,25.15,25.11,25.12,33600.0,17.0557,17.0625,17.0353,17.0421,33600.0
2007-10-18 14:20:00,25.12,25.14,24.99,24.99,108700.0,17.0421,17.0557,16.9539,16.9539,108700.0
2007-10-18 14:30:00,24.99,25.01,24.97,25.0,44700.0,16.9539,16.9675,16.9404,16.9607,44700.0
2007-10-18 14:40:00,25.0,25.04,24.97,24.98,113300.0,16.9607,16.9879,16.9404,16.9471,113300.0
2007-10-18 14:50:00,24.98,25.01,24.97,24.99,52100.0,16.9471,16.9675,16.9404,16.9539,52100.0
2007-10-18 15:00:00,25.0,25.03,24.99,25.02,99300.0,16.9607,16.9811,16.9539,16.9743,99300.0
2007-10-18 15:10:00,25.02,25.06,25.02,25.04,72800.0,16.9743,17.0014,16.9743,16.9879,72800.0
2007-10-18 15:20:00,25.04,25.05,24.98,25.0,87500.0,16.9879,16.9946,16.9471,16.9607,87500.0
2007-10-18 15:30:00,24.99,24.99,24.84,24.85,235200.0,16.9539,16.9539,16.8522,16.859,235200.0
2007-10-18 15:40:00,24.84,24.87,24.78,24.8,367800.0,16.8522,16.8725,16.8115,16.825,367800.0
2007-10-18 15:50:00,24.8,24.88,24.79,24.81,179100.0,16.825,16.8793,16.8182,16.8318,179100.0
2007-10-19 09:30:00,24.75,24.98,24.74,24.95,456800.0,16.7911,16.9471,16.7843,16.9268,456800.0
2007-10-19 09:40:00,24.95,25.0,24.94,24.98,126400.0,16.9268,16.9607,16.92,16.9471,126400.0
2007-10-19 09:50:00,24.98,25.06,24.96,25.06,133000.0,16.9471,17.0014,16.9336,17.0014,133000.0
2007-10-19 10:00:00,25.06,25.1,24.92,24.93,126600.0,17.0014,17.0286,16.9064,16.9132,126600.0
2007-10-19 10:10:00,24.93,25.03,24.92,25.0,63900.0,16.9132,16.9811,16.9064,16.9607,63900.0
2007-10-19 10:20:00,25.0,25.02,24.95,24.95,39700.0,16.9607,16.9743,16.9268,16.9268,39700.0
2007-10-19 10:30:00,24.95,24.95,24.89,24.9,73100.0,16.9268,16.9268,16.8861,16.8929,73100.0
2007-10-19 10:40:00,24.9,24.9,24.79,24.84,94000.0,16.8929,16.8929,16.8182,16.8522,94000.0
2007-10-19 10:50:00,24.84,24.85,24.78,24.78,94000.0,16.8522,16.859,16.8115,16.8115,94000.0
2007-10-19 11:00:00,24.77,24.81,24.75,24.79,78100.0,16.8047,16.8318,16.7911,16.8182,78100.0
2007-10-19 11:10:00,24.78,24.8,24.75,24.77,59400.0,16.8115,16.825,16.7911,16.8047,59400.0
2007-10-19 11:20:00,24.75,24.76,24.73,24.74,50500.0,16.7911,16.7979,16.7775,16.7843,50500.0
2007-10-19 11:30:00,24.74,24.74,24.66,24.69,68500.0,16.7843,16.7843,16.7301,16.7504,68500.0
2007-10-19 11:40:00,24.69,24.74,24.67,24.74,54800.0,16.7504,16.7843,16.7368,16.7843,54800.0
2007-10-19 11:50:00,24.74,24.81,24.74,24.79,82500.0,16.7843,16.8318,16.7843,16.8182,82500.0
2007-10-19 12:00:00,24.78,24.79,24.75,24.79,60800.0,16.8115,16.8182,16.7911,16.8182,60800.0
2007-10-19 12:10:00,24.79,24.84,24.78,24.8,56200.0,16.8182,16.8522,16.8115,16.825,56200.0
2007-10-19 12:20:00,24.81,24.81,24.65,24.66,64100.0,16.8318,16.8318,16.7233,16.7301,64100.0
2007-10-19 12:30:00,24.65,24.66,24.6,24.62,100300.0,16.7233,16.7301,16.6893,16.7029,100300.0
2007-10-19 12:40:00,24.63,24.63,24.56,24.6,123900.0,16.7097,16.7097,16.6622,16.6893,123900.0
2007-10-19 12:50:00,24.59,24.6,24.57,24.58,57200.0,16.6826,16.6893,16.669,16.6758,57200.0
2007-10-19 13:00:00,24.58,24.59,24.58,24.58,57700.0,16.6758,16.6826,16.6758,16.6758,57700.0
2007-10-19 13:10:00,24.58,24.59,24.53,24.53,82300.0,16.6758,16.6826,16.6419,16.6419,82300.0
2007-10-19 13:20:00,24.53,24.55,24.49,24.52,81800.0,16.6419,16.6554,16.6147,16.6351,81800.0
2007-10-19 13:30:00,24.51,24.53,24.49,24.5,76000.0,16.6283,16.6419,16.6147,16.6215,76000.0
2007-10-19 13:40:00,24.5,24.54,24.49,24.53,64500.0,16.6215,16.6486,16.6147,16.6419,64500.0
2007-10-19 13:50:00,24.53,24.54,24.51,24.52,45500.0,16.6419,16.6486,16.6283,16.6351,45500.0
2007-10-19 14:00:00,24.52,24.53,24.49,24.5,108800.0,16.6351,16.6419,16.6147,16.6215,108800.0
2007-10-19 14:10:00,24.5,24.51,24.4,24.43,105900.0,16.6215,16.6283,16.5537,16.574,105900.0
2007-10-19 14:20:00,24.42,24.44,24.37,24.43,111900.0,16.5672,16.5808,16.5333,16.574,111900.0
2007-10-19 14:30:00,24.44,24.46,24.43,24.45,93300.0,16.5808,16.5944,16.574,16.5876,93300.0
2007-10-19 14:40:00,24.46,24.47,24.44,24.46,101900.0,16.5944,16.6012,16.5808,16.5944,101900.0
2007-10-19 14:50:00,24.46,24.47,24.36,24.37,90900.0,16.5944,16.6012,16.5265,16.5333,90900.0
2007-10-19 15:00:00,24.36,24.39,24.36,24.39,82900.0,16.5265,16.5469,16.5265,16.5469,82900.0
2007-10-19 15:10:00,24.39,24.39,24.25,24.26,300400.0,16.5469,16.5469,16.4519,16.4587,300400.0
2007-10-19 15:20:00,24.26,24.3,24.22,24.26,152700.0,16.4587,16.4858,16.4315,16.4587,152700.0
2007-10-19 15:30:00,24.26,24.42,24.23,24.42,204300.0,16.4587,16.5672,16.4383,16.5672,204300.0
2007-10-19 15:40:00,24.42,24.43,24.33,24.35,267900.0,16.5672,16.574,16.5062,16.5197,267900.0
2007-10-19 15:50:00,24.35,24.37,24.25,24.27,279700.0,16.5197,16.5333,16.4519,16.4655,279700.0
2007-10-22 09:30:00,24.55,24.82,24.3,24.79,163500.0,16.6554,16.8386,16.4858,16.8182,163500.0
2007-10-22 09:40:00,24.79,25.04,24.79,25.04,201700.0,16.8182,16.9879,16.8182,16.9879,201700.0
2007-10-22 09:50:00,25.03,25.03,24.91,24.95,114100.0,16.9811,16.9811,16.8997,16.9268,114100.0
2007-10-22 10:00:00,24.95,24.99,24.91,24.93,99500.0,16.9268,16.9539,16.8997,16.9132,99500.0
2007-10-22 10:10:00,24.93,25.09,24.93,25.03,65300.0,16.9132,17.0218,16.9132,16.9811,65300.0
2007-10-22 10:20:00,25.03,25.04,25.0,25.04,56000.0,16.9811,16.9879,16.9607,16.9879,56000.0
2007-10-22 10:30:00,25.04,25.12,25.03,25.06,80600.0,16.9879,17.0421,16.9811,17.0014,80600.0
2007-10-22 10:40:00,25.06,25.06,24.98,25.0,88800.0,17.0014,17.0014,16.9471,16.9607,88800.0
2007-10-22 10:50:00,25.0,25.03,24.95,25.02,55300.0,16.9607,16.9811,16.9268,16.9743,55300.0
2007-10-22 11:00:00,25.03,25.08,25.02,25.07,56700.0,16.9811,17.015,16.9743,17.0082,56700.0
2007-10-22 11:10:00,25.07,25.08,25.06,25.07,44400.0,17.0082,17.015,17.0014,17.0082,44400.0
2007-10-22 11:20:00,25.08,25.21,25.08,25.21,62300.0,17.015,17.1032,17.015,17.1032,62300.0
2007-10-22 11:30:00,25.21,25.29,25.2,25.28,60800.0,17.1032,17.1575,17.0964,17.1507,60800.0
2007-10-22 11:40:00,25.29,25.38,25.28,25.37,82700.0,17.1575,17.2185,17.1507,17.2117,82700.0
2007-10-22 11:50:00,25.37,25.48,25.34,25.48,62500.0,17.2117,17.2864,17.1914,17.2864,62500.0
2007-10-22 12:00:00,25.48,25.55,25.46,25.5,90500.0,17.2864,17.3339,17.2728,17.2999,90500.0
2007-10-22 12:10:00,25.5,25.51,25.4,25.44,83300.0,17.2999,17.3067,17.2321,17.2592,83300.0
2007-10-22 12:20:00,25.43,25.44,25.34,25.42,85700.0,17.2524,17.2592,17.1914,17.2457,85700.0
2007-10-22 12:30:00,25.42,25.46,25.39,25.39,55100.0,17.2457,17.2728,17.2253,17.2253,55100.0
2007-10-22 12:40:00,25.39,25.53,25.39,25.5,50600.0,17.2253,17.3203,17.2253,17.2999,50600.0
2007-10-22 12:50:00,25.52,25.63,25.5,25.61,48300.0,17.3135,17.3881,17.2999,17.3746,48300.0
2007-10-22 13:00:00,25.61,25.67,25.57,25.62,73200.0,17.3746,17.4153,17.3474,17.3813,73200.0
2007-10-22 13:10:00,25.61,25.63,25.53,25.56,145300.0,17.3746,17.3881,17.3203,17.3406,145300.0
2007-10-22 13:20:00,25.56,25.59,25.49,25.5,70700.0,17.3406,17.361,17.2931,17.2999,70700.0
2007-10-22 13:30:00,25.49,25.54,25.46,25.49,79100.0,17.2931,17.3271,17.2728,17.2931,79100.0
2007-10-22 13:40:00,25.49,25.56,25.48,25.53,95800.0,17.2931,17.3406,17.2864,17.3203,95800.0
2007-10-22 13:50:00,25.53,25.59,25.53,25.57,92000.0,17.3203,17.361,17.3203,17.3474,92000.0
2007-10-22 14:00:00,25.57,25.59,25.56,25.57,69100.0,17.3474,17.361,17.3406,17.3474,69100.0
2007-10-22 14:10:00,25.57,25.57,25.51,25.51,84400.0,17.3474,17.3474,17.3067,17.3067,84400.0
2007-10-22 14:20:00,25.52,25.56,25.38,25.42,150100.0,17.3135,17.3406,17.2185,17.2457,150100.0
2007-10-22 14:30:00,25.42,25.5,25.38,25.39,74900.0,17.2457,17.2999,17.2185,17.2253,74900.0
2007-10-22 14:40:00,25.38,25.5,25.38,25.5,51100.0,17.2185,17.2999,17.2185,17.2999,51100.0
2007-10-22 14:50:00,25.49,25.5,25.41,25.45,53900.0,17.2931,17.2999,17.2389,17.266,53900.0
2007-10-22 15:00:00,25.45,25.48,25.36,25.38,117200.0,17.266,17.2864,17.205,17.2185,117200.0
2007-10-22 15:10:00,25.39,25.43,25.33,25.41,60400.0,17.2253,17.2524,17.1846,17.2389,60400.0
2007-10-22 15:20:00,25.41,25.42,25.32,25.4,101200.0,17.2389,17.2457,17.1778,17.2321,101200.0
2007-10-22 15:30:00,25.4,25.41,25.39,25.39,109900.0,17.2321,17.2389,17.2253,17.2253,109900.0
2007-10-22 15:40:00,25.4,25.48,25.38,25.44,138600.0,17.2321,17.2864,17.2185,17.2592,138600.0
2007-10-22 15:50:00,25.45,25.5,25.38,25.47,268800.0,17.266,17.2999,17.2185,17.2796,268800.0
2007-10-23 09:30:00,25.42,25.67,25.42,25.5,49300.0,17.2457,17.4153,17.2457,17.2999,49300.0
2007-10-23 09:40:00,25.5,25.5,25.43,25.43,101600.0,17.2999,17.2999,17.2524,17.2524,101600.0
2007-10-23 09:50:00,25.42,25.42,25.07,25.08,204200.0,17.2457,17.2457,17.0082,17.015,204200.0
2007-10-23 10:00:00,25.07,25.24,25.03,25.17,176500.0,17.0082,17.1235,16.9811,17.0761,176500.0
2007-10-23 10:10:00,25.17,25.21,24.99,25.04,142300.0,17.0761,17.1032,16.9539,16.9879,142300.0
2007-10-23 10:20:00,25.04,25.08,24.9,25.0,252600.0,16.9879,17.015,16.8929,16.9607,252600.0
2007-10-23 10:30:00,25.0,25.19,25.0,25.1,106800.0,16.9607,17.0896,16.9607,17.0286,106800.0
2007-10-23 10:40:00,25.1,25.14,25.08,25.1,30800.0,17.0286,17.0557,17.015,17.0286,30800.0
2007-10-23 10:50:00,25.1,25.14,25.07,25.09,49600.0,17.0286,17.0557,17.0082,17.0218,49600.0
2007-10-23 11:00:00,25.09,25.12,25.04,25.04,81100.0,17.0218,17.0421,16.9879,16.9879,81100.0
2007-10-23 11:10:00,25.04,25.08,25.01,25.07,78300.0,16.9879,17.015,16.9675,17.0082,78300.0
2007-10-23 11:20:00,25.08,25.13,25.05,25.13,48000.0,17.015,17.0489,16.9946,17.0489,48000.0
2007-10-23 11:30:00,25.14,25.26,25.13,25.25,108700.0,17.0557,17.1371,17.0489,17.1303,108700.0
2007-10-23 11:40:00,25.25,25.28,25.22,25.24,88300.0,17.1303,17.1507,17.11,17.1235,88300.0
2007-10-23 11:50:00,25.24,25.27,25.18,25.23,68300.0,17.1235,17.1439,17.0828,17.1168,68300.0
2007-10-23 12:00:00,25.24,25.27,25.19,25.19,48700.0,17.1235,17.1439,17.0896,17.0896,48700.0
2007-10-23 12:10:00,25.2,25.33,25.19,25.32,101000.0,17.0964,17.1846,17.0896,17.1778,101000.0
2007-10-23 12:20:00,25.33,25.34,25.28,25.29,73100.0,17.1846,17.1914,17.1507,17.1575,73100.0
2007-10-23 12:30:00,25.29,25.3,25.26,25.3,43200.0,17.1575,17.1642,17.1371,17.1642,43200.0
2007-10-23 12:40:00,25.29,25.33,25.28,25.32,47400.0,17.1575,17.1846,17.1507,17.1778,47400.0
2007-10-23 12:50:00,25.32,25.33,25.26,25.29,58200.0,17.1778,17.1846,17.1371,17.1575,58200.0
2007-10-23 13:00:00,25.29,25.35,25.23,25.33,96300.0,17.1575,17.1982,17.1168,17.1846,96300.0
2007-10-23 13:10:00,25.33,25.44,25.33,25.43,78000.0,17.1846,17.2592,17.1846,17.2524,78000.0
2007-10-23 13:20:00,25.42,25.43,25.36,25.36,44700.0,17.2457,17.2524,17.205,17.205,44700.0
2007-10-23 13:30:00,25.37,25.37,25.3,25.34,51700.0,17.2117,17.2117,17.1642,17.1914,51700.0
2007-10-23 13:40:00,25.34,25.37,25.27,25.28,50100.0,17.1914,17.2117,17.1439,17.1507,50100.0
2007-10-23 13:50:00,25.28,25.35,25.27,25.34,31600.0,17.1507,17.1982,17.1439,17.1914,31600.0
2007-10-23 14:00:00,25.35,25.45,25.33,25.43,58800.0,17.1982,17.266,17.1846,17.2524,58800.0
2007-10-23 14:10:00,25.43,25.52,25.42,25.5,77700.0,17.2524,17.3135,17.2457,17.2999,77700.0
2007-10-23 14:20:00,25.51,25.53,25.49,25.49,66300.0,17.3067,17.3203,17.2931,17.2931,66300.0
2007-10-23 14:30:00,25.5,25.56,25.46,25.48,51600.0,17.2999,17.3406,17.2728,17.2864,51600.0
2007-10-23 14:40:00,25.48,25.51,25.42,25.44,65600.0,17.2864,17.3067,17.2457,17.2592,65600.0
2007-10-23 14:50:00,25.44,25.47,25.39,25.4,143800.0,17.2592,17.2796,17.2253,17.2321,143800.0
2007-10-23 15:00:00,25.39,25.41,25.36,25.37,106000.0,17.2253,17.2389,17.205,17.2117,106000.0
2007-10-23 15:10:00,25.36,25.37,25.31,25.34,68100.0,17.205,17.2117,17.171,17.1914,68100.0
2007-10-23 15:20:00,25.34,25.44,25.3,25.42,89500.0,17.1914,17.2592,17.1642,17.2457,89500.0
2007-10-23 15:30:00,25.42,25.46,25.36,25.38,92800.0,17.2457,17.2728,17.205,17.2185,92800.0
2007-10-23 15:40:00,25.39,25.5,25.38,25.44,173100.0,17.2253,17.2999,17.2185,17.2592,173100.0
2007-10-23 15:50:00,25.45,25.45,25.38,25.43,239000.0,17.266,17.266,17.2185,17.2524,239000.0
2007-10-24 09:30:00,25.26,25.26,25.1,25.19,102600.0,17.1371,17.1371,17.0286,17.0896,102600.0
2007-10-24 09:40:00,25.19,25.45,25.19,25.34,162300.0,17.0896,17.266,17.0896,17.1914,162300.0
2007-10-24 09:50:00,25.35,25.36,25.31,25.33,68000.0,17.1982,17.205,17.171,17.1846,68000.0
2007-10-24 10:00:00,25.33,25.37,25.23,25.29,134300.0,17.1846,17.2117,17.1168,17.1575,134300.0
2007-10-24 10:10:00,25.3,25.32,25.27,25.28,67600.0,17.1642,17.1778,17.1439,17.1507,67600.0
2007-10-24 10:20:00,25.28,25.31,25.26,25.3,82900.0,17.1507,17.171,17.1371,17.1642,82900.0
2007-10-24 10:30:00,25.29,25.36,25.26,25.33,97500.0,17.1575,17.205,17.1371,17.1846,97500.0
2007-10-24 10:40:00,25.33,25.35,25.2,25.22,96800.0,17.1846,17.1982,17.0964,17.11,96800.0
2007-10-24 10:50:00,25.22,25.32,25.19,25.3,123400.0,17.11,17.1778,17.0896,17.1642,123400.0
2007-10-24 11:00:00,25.29,25.39,25.27,25.31,124900.0,17.1575,17.2253,17.1439,17.171,124900.0
2007-10-24 11:10:00,25.31,25.32,25.22,25.25,107700.0,17.171,17.1778,17.11,17.1303,107700.0
2007-10-24 11:20:00,25.25,25.47,25.23,25.46,93300.0,17.1303,17.2796,17.1168,17.2728,93300.0
2007-10-24 11:30:00,25.46,25.48,25.35,25.41,65100.0,17.2728,17.2864,17.1982,17.2389,65100.0
2007-10-24 11:40:00,25.41,25.42,25.36,25.4,50700.0,17.2389,17.2457,17.205,17.2321,50700.0
2007-10-24 11:50:00,25.39,25.46,25.35,25.35,48000.0,17.2253,17.2728,17.1982,17.1982,48000.0
2007-10-24 12:00:00,25.35,25.43,25.3,25.43,55800.0,17.1982,17.2524,17.1642,17.2524,55800.0
2007-10-24 12:10:00,25.43,25.43,25.39,25.4,29300.0,17.2524,17.2524,17.2253,17.2321,29300.0
2007-10-24 12:20:00,25.4,25.41,25.37,25.39,62100.0,17.2321,17.2389,17.2117,17.2253,62100.0
2007-10-24 12:30:00,25.38,25.43,25.38,25.41,54700.0,17.2185,17.2524,17.2185,17.2389,54700.0
2007-10-24 12:40:00,25.4,25.45,25.4,25.43,33800.0,17.2321,17.266,17.2321,17.2524,33800.0
2007-10-24 12:50:00,25.43,25.43,25.36,25.41,34700.0,17.2524,17.2524,17.205,17.2389,34700.0
2007-10-24 13:00:00,25.41,25.43,25.37,25.42,34200.0,17.2389,17.2524,17.2117,17.2457,34200.0
2007-10-24 13:10:00,25.43,25.43,25.35,25.36,62500.0,17.2524,17.2524,17.1982,17.205,62500.0
2007-10-24 13:20:00,25.35,25.39,25.32,25.38,48700.0,17.1982,17.2253,17.1778,17.2185,48700.0
2007-10-24 13:30:00,25.37,25.38,25.33,25.33,34300.0,17.2117,17.2185,17.1846,17.1846,34300.0
2007-10-24 13:40:00,25.33,25.36,25.3,25.35,29700.0,17.1846,17.205,17.1642,17.1982,29700.0
2007-10-24 13:50:00,25.36,25.37,25.31,25.35,34300.0,17.205,17.2117,17.171,17.1982,34300.0
2007-10-24 14:00:00,25.35,25.36,25.27,25.29,70200.0,17.1982,17.205,17.1439,17.1575,70200.0
2007-10-24 14:10:00,25.28,25.37,25.26,25.36,60300.0,17.1507,17.2117,17.1371,17.205,60300.0
2007-10-24 14:20:00,25.36,25.53,25.36,25.51,88800.0,17.205,17.3203,17.205,17.3067,88800.0
2007-10-24 14:30:00,25.51,25.61,25.48,25.58,66600.0,17.3067,17.3746,17.2864,17.3542,66600.0
2007-10-24 14:40:00,25.58,25.61,25.55,25.57,71300.0,17.3542,17.3746,17.3339,17.3474,71300.0
2007-10-24 14:50:00,25.57,25.7,25.56,25.7,60500.0,17.3474,17.4356,17.3406,17.4356,60500.0
2007-10-24 15:00:00,25.69,25.75,25.66,25.72,56600.0,17.4288,17.4695,17.4085,17.4492,56600.0
2007-10-24 15:10:00,25.73,25.83,25.73,25.73,103200.0,17.456,17.5238,17.456,17.456,103200.0
2007-10-24 15:20:00,25.74,25.82,25.69,25.81,94500.0,17.4628,17.517,17.4288,17.5102,94500.0
2007-10-24 15:30:00,25.81,25.82,25.65,25.67,95200.0,17.5102,17.517,17.4017,17.4153,95200.0
2007-10-24 15:40:00,25.66,25.7,25.65,25.67,124000.0,17.4085,17.4356,17.4017,17.4153,124000.0
2007-10-24 15:50:00,25.66,25.78,25.64,25.77,152800.0,17.4085,17.4899,17.3949,17.4831,152800.0
2007-10-25 09:30:00,26.31,26.31,25.66,25.77,61000.0,17.8495,17.8495,17.4085,17.4831,61000.0
2007-10-25 09:40:00,25.76,25.97,25.76,25.9,62900.0,17.4763,17.6188,17.4763,17.5713,62900.0
2007-10-25 09:50:00,25.9,25.9,25.81,25.83,45300.0,17.5713,17.5713,17.5102,17.5238,45300.0
2007-10-25 10:00:00,25.83,25.97,25.83,25.94,110600.0,17.5238,17.6188,17.5238,17.5984,110600.0
2007-10-25 10:10:00,25.95,25.99,25.95,25.98,101200.0,17.6052,17.6324,17.6052,17.6256,101200.0
2007-10-25 10:20:00,25.98,26.05,25.97,26.04,85700.0,17.6256,17.6731,17.6188,17.6663,85700.0
2007-10-25 10:30:00,26.05,26.09,26.03,26.03,48500.0,17.6731,17.7002,17.6595,17.6595,48500.0
2007-10-25 10:40:00,26.03,26.03,25.93,25.95,115100.0,17.6595,17.6595,17.5917,17.6052,115100.0
2007-10-25 10:50:00,25.95,25.99,25.9,25.97,80000.0,17.6052,17.6324,17.5713,17.6188,80000.0
2007-10-25 11:00:00,25.97,25.98,25.89,25.91,61800.0,17.6188,17.6256,17.5645,17.5781,61800.0
2007-10-25 11:10:00,25.92,25.96,25.89,25.9,42100.0,17.5849,17.612,17.5645,17.5713,42100.0
2007-10-25 11:20:00,25.91,25.95,25.89,25.9,43500.0,17.5781,17.6052,17.5645,17.5713,43500.0
2007-10-25 11:30:00,25.9,25.93,25.85,25.85,97400.0,17.5713,17.5917,17.5374,17.5374,97400.0
2007-10-25 11:40:00,25.85,25.87,25.82,25.83,48600.0,17.5374,17.551,17.517,17.5238,48600.0
2007-10-25 11:50:00,25.82,25.82,25.76,25.77,75500.0,17.517,17.517,17.4763,17.4831,75500.0
2007-10-25 12:00:00,25.77,25.81,25.76,25.81,103600.0,17.4831,17.5102,17.4763,17.5102,103600.0
2007-10-25 12:10:00,25.81,25.85,25.76,25.81,74800.0,17.5102,17.5374,17.4763,17.5102,74800.0
2007-10-25 12:20:00,25.81,25.81,25.76,25.78,61300.0,17.5102,17.5102,17.4763,17.4899,61300.0
2007-10-25 12:30:00,25.79,25.8,25.76,25.77,39700.0,17.4967,17.5035,17.4763,17.4831,39700.0
2007-10-25 12:40:00,25.78,25.92,25.77,25.89,85000.0,17.4899,17.5849,17.4831,17.5645,85000.0
2007-10-25 12:50:00,25.89,25.9,25.83,25.85,39000.0,17.5645,17.5713,17.5238,17.5374,39000.0
2007-10-25 13:00:00,25.85,25.91,25.76,25.77,102100.0,17.5374,17.5781,17.4763,17.4831,102100.0
2007-10-25 13:10:00,25.78,25.83,25.76,25.78,78500.0,17.4899,17.5238,17.4763,17.4899,78500.0
2007-10-25 13:20:00,25.78,25.78,25.69,25.75,104200.0,17.4899,17.4899,17.4288,17.4695,104200.0
2007-10-25 13:30:00,25.76,25.78,25.64,25.66,110600.0,17.4763,17.4899,17.3949,17.4085,110600.0
2007-10-25 13:40:00,25.66,25.73,25.65,25.72,41400.0,17.4085,17.456,17.4017,17.4492,41400.0
2007-10-25 13:50:00,25.72,25.73,25.66,25.66,56300.0,17.4492,17.456,17.4085,17.4085,56300.0
2007-10-25 14:00:00,25.66,25.67,25.62,25.66,99300.0,17.4085,17.4153,17.3813,17.4085,99300.0
2007-10-25 14:10:00,25.66,25.75,25.66,25.72,125700.0,17.4085,17.4695,17.4085,17.4492,125700.0
2007-10-25 14:20:00,25.73,25.74,25.71,25.73,143800.0,17.456,17.4628,17.4424,17.456,143800.0
2007-10-25 14:30:00,25.73,25.75,25.66,25.75,95900.0,17.456,17.4695,17.4085,17.4695,95900.0
2007-10-25 14:40:00,25.74,25.75,25.69,25.73,78600.0,17.4628,17.4695,17.4288,17.456,78600.0
2007-10-25 14:50:00,25.73,25.84,25.68,25.81,114500.0,17.456,17.5306,17.422,17.5102,114500.0
2007-10-25 15:00:00,25.82,25.84,25.73,25.75,75300.0,17.517,17.5306,17.456,17.4695,75300.0
2007-10-25 15:10:00,25.73,25.78,25.73,25.78,147400.0,17.456,17.4899,17.456,17.4899,147400.0
2007-10-25 15:20:00,25.78,25.8,25.74,25.75,109200.0,17.4899,17.5035,17.4628,17.4695,109200.0
2007-10-25 15:30:00,25.75,25.76,25.72,25.74,100500.0,17.4695,17.4763,17.4492,17.4628,100500.0
2007-10-25 15:40:00,25.74,25.88,25.73,25.82,300700.0,17.4628,17.5577,17.456,17.517,300700.0
2007-10-25 15:50:00,25.82,25.82,25.74,25.75,220100.0,17.517,17.517,17.4628,17.4695,220100.0
2007-10-26 09:30:00,26.09,26.19,25.99,26.03,92900.0,17.7002,17.768,17.6324,17.6595,92900.0
2007-10-26 09:40:00,26.04,26.1,25.9,25.98,150600.0,17.6663,17.707,17.5713,17.6256,150600.0
2007-10-26 09:50:00,25.97,26.02,25.78,25.81,66500.0,17.6188,17.6527,17.4899,17.5102,66500.0
2007-10-26 10:00:00,25.81,25.87,25.75,25.85,106900.0,17.5102,17.551,17.4695,17.5374,106900.0
2007-10-26 10:10:00,25.85,26.09,25.84,26.0,229000.0,17.5374,17.7002,17.5306,17.6391,229000.0
2007-10-26 10:20:00,26.0,26.03,25.98,26.03,129200.0,17.6391,17.6595,17.6256,17.6595,129200.0
2007-10-26 10:30:00,26.03,26.14,25.96,26.09,142600.0,17.6595,17.7341,17.612,17.7002,142600.0
2007-10-26 10:40:00,26.09,26.09,25.95,26.02,205800.0,17.7002,17.7002,17.6052,17.6527,205800.0
2007-10-26 10:50:00,26.02,26.12,25.98,26.05,89800.0,17.6527,17.7206,17.6256,17.6731,89800.0
2007-10-26 11:00:00,26.06,26.07,25.99,25.99,38800.0,17.6799,17.6866,17.6324,17.6324,38800.0
2007-10-26 11:10:00,25.99,26.02,25.92,25.92,40400.0,17.6324,17.6527,17.5849,17.5849,40400.0
2007-10-26 11:20:00,25.92,26.0,25.89,25.97,42000.0,17.5849,17.6391,17.5645,17.6188,42000.0
2007-10-26 11:30:00,25.97,26.0,25.95,25.95,43600.0,17.6188,17.6391,17.6052,17.6052,43600.0
2007-10-26 11:40:00,25.96,25.96,25.92,25.96,40800.0,17.612,17.612,17.5849,17.612,40800.0
2007-10-26 11:50:00,25.96,25.97,25.9,25.9,26600.0,17.612,17.6188,17.5713,17.5713,26600.0
2007-10-26 12:00:00,25.89,25.89,25.85,25.85,24200.0,17.5645,17.5645,17.5374,17.5374,24200.0
2007-10-26 12:10:00,25.85,25.89,25.84,25.88,26800.0,17.5374,17.5645,17.5306,17.5577,26800.0
2007-10-26 12:20:00,25.88,25.98,25.87,25.96,54000.0,17.5577,17.6256,17.551,17.612,54000.0
2007-10-26 12:30:00,25.97,26.05,25.95,26.05,57200.0,17.6188,17.6731,17.6052,17.6731,57200.0
2007-10-26 12:40:00,26.05,26.1,26.0,26.0,34700.0,17.6731,17.707,17.6391,17.6391,34700.0
2007-10-26 12:50:00,26.0,26.01,25.95,25.97,21200.0,17.6391,17.6459,17.6052,17.6188,21200.0
2007-10-26 13:00:00,25.96,26.0,25.94,26.0,38000.0,17.612,17.6391,17.5984,17.6391,38000.0
2007-10-26 13:10:00,25.99,26.07,25.99,26.06,42000.0,17.6324,17.6866,17.6324,17.6799,42000.0
2007-10-26 13:20:00,26.06,26.14,26.06,26.09,35400.0,17.6799,17.7341,17.6799,17.7002,35400.0
2007-10-26 13:30:00,26.08,26.08,25.95,25.96,85200.0,17.6934,17.6934,17.6052,17.612,85200.0
2007-10-26 13:40:00,25.96,25.99,25.95,25.98,20800.0,17.612,17.6324,17.6052,17.6256,20800.0
2007-10-26 13:50:00,25.98,26.02,25.98,26.0,42200.0,17.6256,17.6527,17.6256,17.6391,42200.0
2007-10-26 14:00:00,26.0,26.08,25.99,26.05,53800.0,17.6391,17.6934,17.6324,17.6731,53800.0
2007-10-26 14:10:00,26.05,26.2,26.05,26.17,141700.0,17.6731,17.7748,17.6731,17.7545,141700.0
2007-10-26 14:20:00,26.17,26.17,26.09,26.13,107600.0,17.7545,17.7545,17.7002,17.7273,107600.0
2007-10-26 14:30:00,26.14,26.2,26.13,26.2,65300.0,17.7341,17.7748,17.7273,17.7748,65300.0
2007-10-26 14:40:00,26.2,26.25,26.16,26.16,66600.0,17.7748,17.8088,17.7477,17.7477,66600.0
2007-10-26 14:50:00,26.16,26.16,26.11,26.13,52400.0,17.7477,17.7477,17.7138,17.7273,52400.0
2007-10-26 15:00:00,26.13,26.16,26.05,26.06,74600.0,17.7273,17.7477,17.6731,17.6799,74600.0
2007-10-26 15:10:00,26.06,26.07,26.0,26.03,63700.0,17.6799,17.6866,17.6391,17.6595,63700.0
2007-10-26 15:20:00,26.03,26.03,25.99,26.0,42600.0,17.6595,17.6595,17.6324,17.6391,42600.0
2007-10-26 15:30:00,26.01,26.06,26.0,26.01,163700.0,17.6459,17.6799,17.6391,17.6459,163700.0
2007-10-26 15:40:00,26.0,26.04,25.99,26.01,186700.0,17.6391,17.6663,17.6324,17.6459,186700.0
2007-10-26 15:50:00,26.0,26.03,25.99,26.03,194300.0,17.6391,17.6595,17.6324,17.6595,194300.0
2007-10-29 09:30:00,26.05,26.11,25.88,25.95,132300.0,17.6731,17.7138,17.5577,17.6052,132300.0
2007-10-29 09:40:00,25.95,26.06,25.95,25.99,127500.0,17.6052,17.6799,17.6052,17.6324,127500.0
2007-10-29 09:50:00,26.0,26.07,25.9,25.9,121600.0,17.6391,17.6866,17.5713,17.5713,121600.0
2007-10-29 10:00:00,25.91,25.96,25.81,25.95,110100.0,17.5781,17.612,17.5102,17.6052,110100.0
2007-10-29 10:10:00,25.95,26.0,25.91,25.92,87300.0,17.6052,17.6391,17.5781,17.5849,87300.0
2007-10-29 10:20:00,25.91,26.01,25.85,25.98,99300.0,17.5781,17.6459,17.5374,17.6256,99300.0
2007-10-29 10:30:00,25.99,26.0,25.9,25.99,125000.0,17.6324,17.6391,17.5713,17.6324,125000.0
2007-10-29 10:40:00,26.0,26.0,25.98,25.99,47700.0,17.6391,17.6391,17.6256,17.6324,47700.0
2007-10-29 10:50:00,25.99,26.01,25.94,25.98,72300.0,17.6324,17.6459,17.5984,17.6256,72300.0
2007-10-29 11:00:00,25.98,26.0,25.95,26.0,30500.0,17.6256,17.6391,17.6052,17.6391,30500.0
2007-10-29 11:10:00,26.0,26.0,25.98,25.98,37700.0,17.6391,17.6391,17.6256,17.6256,37700.0
2007-10-29 11:20:00,25.98,26.0,25.98,25.99,30600.0,17.6256,17.6391,17.6256,17.6324,30600.0
2007-10-29 11:30:00,26.0,26.05,25.99,26.05,70000.0,17.6391,17.6731,17.6324,17.6731,70000.0
2007-10-29 11:40:00,26.05,26.08,26.04,26.04,46700.0,17.6731,17.6934,17.6663,17.6663,46700.0
2007-10-29 11:50:00,26.05,26.05,26.04,26.04,10600.0,17.6731,17.6731,17.6663,17.6663,10600.0
2007-10-29 12:00:00,26.04,26.05,26.04,26.04,27800.0,17.6663,17.6731,17.6663,17.6663,27800.0
2007-10-29 12:10:00,26.05,26.05,26.0,26.01,77800.0,17.6731,17.6731,17.6391,17.6459,77800.0
2007-10-29 12:20:00,26.01,26.03,25.97,25.98,40400.0,17.6459,17.6595,17.6188,17.6256,40400.0
2007-10-29 12:30:00,25.97,25.98,25.94,25.96,35600.0,17.6188,17.6256,17.5984,17.612,35600.0
2007-10-29 12:40:00,25.95,25.97,25.95,25.97,24300.0,17.6052,17.6188,17.6052,17.6188,24300.0
2007-10-29 12:50:00,25.97,25.98,25.96,25.98,16500.0,17.6188,17.6256,17.612,17.6256,16500.0
2007-10-29 13:00:00,25.98,25.98,25.96,25.97,18200.0,17.6256,17.6256,17.612,17.6188,18200.0
2007-10-29 13:10:00,25.97,26.02,25.97,26.02,23600.0,17.6188,17.6527,17.6188,17.6527,23600.0
2007-10-29 13:20:00,26.02,26.02,25.99,26.0,23800.0,17.6527,17.6527,17.6324,17.6391,23800.0
2007-10-29 13:30:00,26.0,26.01,25.99,26.0,66300.0,17.6391,17.6459,17.6324,17.6391,66300.0
2007-10-29 13:40:00,26.0,26.01,25.99,26.0,44800.0,17.6391,17.6459,17.6324,17.6391,44800.0
2007-10-29 13:50:00,26.0,26.0,25.99,26.0,20400.0,17.6391,17.6391,17.6324,17.6391,20400.0
2007-10-29 14:00:00,26.0,26.01,25.99,26.0,448000.0,17.6391,17.6459,17.6324,17.6391,448000.0
2007-10-29 14:10:00,26.0,26.01,25.99,26.0,207800.0,17.6391,17.6459,17.6324,17.6391,207800.0
2007-10-29 14:20:00,26.0,26.01,26.0,26.0,87300.0,17.6391,17.6459,17.6391,17.6391,87300.0
2007-10-29 14:30:00,26.0,26.01,26.0,26.0,35000.0,17.6391,17.6459,17.6391,17.6391,35000.0
2007-10-29 14:40:00,26.0,26.02,26.0,26.02,29600.0,17.6391,17.6527,17.6391,17.6527,29600.0
2007-10-29 14:50:00,26.02,26.04,26.01,26.03,25400.0,17.6527,17.6663,17.6459,17.6595,25400.0
2007-10-29 15:00:00,26.03,26.05,26.02,26.05,36100.0,17.6595,17.6731,17.6527,17.6731,36100.0
2007-10-29 15:10:00,26.04,26.05,26.03,26.04,39700.0,17.6663,17.6731,17.6595,17.6663,39700.0
2007-10-29 15:20:00,26.04,26.08,26.04,26.08,19200.0,17.6663,17.6934,17.6663,17.6934,19200.0
2007-10-29 15:30:00,26.08,26.09,26.07,26.08,38900.0,17.6934,17.7002,17.6866,17.6934,38900.0
2007-10-29 15:40:00,26.08,26.09,26.03,26.03,55700.0,17.6934,17.7002,17.6595,17.6595,55700.0
2007-10-29 15:50:00,26.03,26.04,26.0,26.0,289400.0,17.6595,17.6663,17.6391,17.6391,289400.0
2007-10-30 09:30:00,26.07,26.5,25.99,26.1,59700.0,17.6866,17.9784,17.6324,17.707,59700.0
2007-10-30 09:40:00,26.12,26.15,25.99,26.03,28900.0,17.7206,17.7409,17.6324,17.6595,28900.0
2007-10-30 09:50:00,26.03,26.1,25.98,26.06,247700.0,17.6595,17.707,17.6256,17.6799,247700.0
2007-10-30 10:00:00,26.07,26.08,25.93,25.93,45000.0,17.6866,17.6934,17.5917,17.5917,45000.0
2007-10-30 10:10:00,25.93,26.05,25.92,25.97,37600.0,17.5917,17.6731,17.5849,17.6188,37600.0
2007-10-30 10:20:00,25.97,25.97,25.9,25.91,61100.0,17.6188,17.6188,17.5713,17.5781,61100.0
2007-10-30 10:30:00,25.91,25.92,25.86,25.88,83200.0,17.5781,17.5849,17.5442,17.5577,83200.0
2007-10-30 10:40:00,25.88,25.91,25.86,25.88,39400.0,17.5577,17.5781,17.5442,17.5577,39400.0
2007-10-30 10:50:00,25.88,25.92,25.87,25.88,52400.0,17.5577,17.5849,17.551,17.5577,52400.0
2007-10-30 11:00:00,25.88,25.9,25.85,25.87,27800.0,17.5577,17.5713,17.5374,17.551,27800.0
2007-10-30 11:10:00,25.87,25.87,25.81,25.81,34300.0,17.551,17.551,17.5102,17.5102,34300.0
2007-10-30 11:20:00,25.81,25.83,25.77,25.77,35500.0,17.5102,17.5238,17.4831,17.4831,35500.0
2007-10-30 11:30:00,25.78,25.82,25.78,25.78,37500.0,17.4899,17.517,17.4899,17.4899,37500.0
2007-10-30 11:40:00,25.78,25.8,25.73,25.74,51400.0,17.4899,17.5035,17.456,17.4628,51400.0
2007-10-30 11:50:00,25.74,25.74,25.64,25.65,224600.0,17.4628,17.4628,17.3949,17.4017,224600.0
2007-10-30 12:00:00,25.65,25.72,25.65,25.65,58500.0,17.4017,17.4492,17.4017,17.4017,58500.0
2007-10-30 12:10:00,25.66,25.79,25.65,25.79,28500.0,17.4085,17.4967,17.4017,17.4967,28500.0
2007-10-30 12:20:00,25.78,25.83,25.75,25.82,46800.0,17.4899,17.5238,17.4695,17.517,46800.0
2007-10-30 12:30:00,25.81,25.85,25.81,25.84,31300.0,17.5102,17.5374,17.5102,17.5306,31300.0
2007-10-30 12:40:00,25.84,25.87,25.83,25.84,38700.0,17.5306,17.551,17.5238,17.5306,38700.0
2007-10-30 12:50:00,25.85,25.87,25.84,25.86,30100.0,17.5374,17.551,17.5306,17.5442,30100.0
2007-10-30 13:00:00,25.86,25.86,25.77,25.8,135800.0,17.5442,17.5442,17.4831,17.5035,135800.0
2007-10-30 13:10:00,25.8,25.84,25.75,25.75,90600.0,17.5035,17.5306,17.4695,17.4695,90600.0
2007-10-30 13:20:00,25.75,25.82,25.75,25.81,32300.0,17.4695,17.517,17.4695,17.5102,32300.0
2007-10-30 13:30:00,25.82,25.83,25.79,25.82,33400.0,17.517,17.5238,17.4967,17.517,33400.0
2007-10-30 13:40:00,25.81,25.85,25.8,25.84,30300.0,17.5102,17.5374,17.5035,17.5306,30300.0
2007-10-30 13:50:00,25.84,25.84,25.81,25.81,31400.0,17.5306,17.5306,17.5102,17.5102,31400.0
2007-10-30 14:00:00,25.81,25.84,25.81,25.82,24200.0,17.5102,17.5306,17.5102,17.517,24200.0
2007-10-30 14:10:00,25.82,25.85,25.82,25.83,36600.0,17.517,17.5374,17.517,17.5238,36600.0
2007-10-30 14:20:00,25.83,25.86,25.82,25.83,56000.0,17.5238,17.5442,17.517,17.5238,56000.0
2007-10-30 14:30:00,25.83,25.88,25.83,25.88,58900.0,17.5238,17.5577,17.5238,17.5577,58900.0
2007-10-30 14:40:00,25.88,25.93,25.85,25.92,50800.0,17.5577,17.5917,17.5374,17.5849,50800.0
2007-10-30 14:50:00,25.92,25.95,25.92,25.95,12200.0,17.5849,17.6052,17.5849,17.6052,12200.0
2007-10-30 15:00:00,25.94,25.95,25.94,25.95,15000.0,17.5984,17.6052,17.5984,17.6052,15000.0
2007-10-30 15:10:00,25.95,25.98,25.94,25.98,68200.0,17.6052,17.6256,17.5984,17.6256,68200.0
2007-10-30 15:20:00,25.97,25.98,25.84,25.84,60700.0,17.6188,17.6256,17.5306,17.5306,60700.0
2007-10-30 15:30:00,25.85,25.91,25.83,25.87,64200.0,17.5374,17.5781,17.5238,17.551,64200.0
2007-10-30 15:40:00,25.88,25.88,25.76,25.78,95500.0,17.5577,17.5577,17.4763,17.4899,95500.0
2007-10-30 15:50:00,25.77,25.85,25.71,25.77,754300.0,17.4831,17.5374,17.4424,17.4831,754300.0
2007-10-31 09:30:00,25.95,26.17,25.91,26.0,100100.0,17.6052,17.7545,17.5781,17.6391,100100.0
2007-10-31 09:40:00,26.01,26.03,25.84,25.84,82200.0,17.6459,17.6595,17.5306,17.5306,82200.0
2007-10-31 09:50:00,25.84,26.04,25.81,26.03,104900.0,17.5306,17.6663,17.5102,17.6595,104900.0
2007-10-31 10:00:00,26.03,26.04,25.97,25.98,77600.0,17.6595,17.6663,17.6188,17.6256,77600.0
2007-10-31 10:10:00,25.97,25.99,25.96,25.98,37000.0,17.6188,17.6324,17.612,17.6256,37000.0
2007-10-31 10:20:00,25.98,25.99,25.9,25.91,42200.0,17.6256,17.6324,17.5713,17.5781,42200.0
2007-10-31 10:30:00,25.91,25.91,25.78,25.86,64800.0,17.5781,17.5781,17.4899,17.5442,64800.0
2007-10-31 10:40:00,25.86,25.9,25.78,25.78,52500.0,17.5442,17.5713,17.4899,17.4899,52500.0
2007-10-31 10:50:00,25.79,25.79,25.75,25.75,73800.0,17.4967,17.4967,17.4695,17.4695,73800.0
2007-10-31 11:00:00,25.75,25.78,25.71,25.77,89100.0,17.4695,17.4899,17.4424,17.4831,89100.0
2007-10-31 11:10:00,25.77,25.78,25.76,25.78,18600.0,17.4831,17.4899,17.4763,17.4899,18600.0
2007-10-31 11:20:00,25.77,25.83,25.77,25.77,52300.0,17.4831,17.5238,17.4831,17.4831,52300.0
2007-10-31 11:30:00,25.78,25.81,25.77,25.78,54900.0,17.4899,17.5102,17.4831,17.4899,54900.0
2007-10-31 11:40:00,25.79,25.83,25.78,25.82,38700.0,17.4967,17.5238,17.4899,17.517,38700.0
2007-10-31 11:50:00,25.82,25.85,25.81,25.84,28900.0,17.517,17.5374,17.5102,17.5306,28900.0
2007-10-31 12:00:00,25.85,25.88,25.84,25.87,36300.0,17.5374,17.5577,17.5306,17.551,36300.0
2007-10-31 12:10:00,25.86,25.89,25.86,25.88,26100.0,17.5442,17.5645,17.5442,17.5577,26100.0
2007-10-31 12:20:00,25.88,25.91,25.86,25.88,60700.0,17.5577,17.5781,17.5442,17.5577,60700.0
2007-10-31 12:30:00,25.88,25.88,25.81,25.82,44400.0,17.5577,17.5577,17.5102,17.517,44400.0
2007-10-31 12:40:00,25.82,25.85,25.81,25.85,33000.0,17.517,17.5374,17.5102,17.5374,33000.0
2007-10-31 12:50:00,25.85,25.86,25.81,25.84,48100.0,17.5374,17.5442,17.5102,17.5306,48100.0
2007-10-31 13:00:00,25.85,25.87,25.81,25.87,54100.0,17.5374,17.551,17.5102,17.551,54100.0
2007-10-31 13:10:00,25.86,25.88,25.85,25.86,31000.0,17.5442,17.5577,17.5374,17.5442,31000.0
2007-10-31 13:20:00,25.86,25.93,25.85,25.88,65200.0,17.5442,17.5917,17.5374,17.5577,65200.0
2007-10-31 13:30:00,25.88,25.92,25.86,25.92,18300.0,17.5577,17.5849,17.5442,17.5849,18300.0
2007-10-31 13:40:00,25.92,25.94,25.89,25.89,28600.0,17.5849,17.5984,17.5645,17.5645,28600.0
2007-10-31 13:50:00,25.89,25.9,25.83,25.9,65500.0,17.5645,17.5713,17.5238,17.5713,65500.0
2007-10-31 14:00:00,25.9,25.91,25.82,25.91,79700.0,17.5713,17.5781,17.517,17.5781,79700.0
2007-10-31 14:10:00,25.91,26.0,25.64,25.84,159300.0,17.5781,17.6391,17.3949,17.5306,159300.0
2007-10-31 14:20:00,25.85,25.86,25.66,25.7,145500.0,17.5374,17.5442,17.4085,17.4356,145500.0
2007-10-31 14:30:00,25.71,25.8,25.7,25.71,70800.0,17.4424,17.5035,17.4356,17.4424,70800.0
2007-10-31 14:40:00,25.71,25.9,25.71,25.88,84300.0,17.4424,17.5713,17.4424,17.5577,84300.0
2007-10-31 14:50:00,25.87,26.03,25.85,25.98,143600.0,17.551,17.6595,17.5374,17.6256,143600.0
2007-10-31 15:00:00,25.97,26.02,25.89,25.9,75400.0,17.6188,17.6527,17.5645,17.5713,75400.0
2007-10-31 15:10:00,25.91,25.93,25.83,25.85,63600.0,17.5781,17.5917,17.5238,17.5374,63600.0
2007-10-31 15:20:00,25.85,25.88,25.75,25.83,75500.0,17.5374,17.5577,17.4695,17.5238,75500.0
2007-10-31 15:30:00,25.83,25.89,25.8,25.82,51900.0,17.5238,17.5645,17.5035,17.517,51900.0
2007-10-31 15:40:00,25.82,25.96,25.82,25.85,98500.0,17.517,17.612,17.517,17.5374,98500.0
2007-10-31 15:50:00,25.86,25.9,25.76,25.87,166800.0,17.5442,17.5713,17.4763,17.551,166800.0
2007-11-01 09:30:00,25.46,25.5,25.09,25.35,161200.0,17.2728,17.2999,17.0218,17.1982,161200.0
2007-11-01 09:40:00,25.35,25.39,25.08,25.13,143300.0,17.1982,17.2253,17.015,17.0489,143300.0
2007-11-01 09:50:00,25.15,25.37,25.15,25.36,80200.0,17.0625,17.2117,17.0625,17.205,80200.0
2007-11-01 10:00:00,25.36,25.37,25.19,25.23,112800.0,17.205,17.2117,17.0896,17.1168,112800.0
2007-11-01 10:10:00,25.22,25.3,25.14,25.16,163500.0,17.11,17.1642,17.0557,17.0693,163500.0
2007-11-01 10:20:00,25.16,25.16,25.11,25.15,134100.0,17.0693,17.0693,17.0353,17.0625,134100.0
2007-11-01 10:30:00,25.15,25.24,25.15,25.22,85000.0,17.0625,17.1235,17.0625,17.11,85000.0
2007-11-01 10:40:00,25.22,25.23,25.16,25.19,111400.0,17.11,17.1168,17.0693,17.0896,111400.0
2007-11-01 10:50:00,25.18,25.19,25.13,25.15,146000.0,17.0828,17.0896,17.0489,17.0625,146000.0
2007-11-01 11:00:00,25.15,25.17,25.13,25.15,96800.0,17.0625,17.0761,17.0489,17.0625,96800.0
2007-11-01 11:10:00,25.15,25.19,25.12,25.18,120900.0,17.0625,17.0896,17.0421,17.0828,120900.0
2007-11-01 11:20:00,25.19,25.26,25.18,25.26,111400.0,17.0896,17.1371,17.0828,17.1371,111400.0
2007-11-01 11:30:00,25.26,25.26,25.22,25.23,78100.0,17.1371,17.1371,17.11,17.1168,78100.0
2007-11-01 11:40:00,25.23,25.24,25.2,25.23,57600.0,17.1168,17.1235,17.0964,17.1168,57600.0
2007-11-01 11:50:00,25.22,25.23,25.19,25.2,57100.0,17.11,17.1168,17.0896,17.0964,57100.0
2007-11-01 12:00:00,25.2,25.24,25.19,25.24,44000.0,17.0964,17.1235,17.0896,17.1235,44000.0
2007-11-01 12:10:00,25.24,25.27,25.23,25.27,21300.0,17.1235,17.1439,17.1168,17.1439,21300.0
2007-11-01 12:20:00,25.28,25.33,25.27,25.32,74300.0,17.1507,17.1846,17.1439,17.1778,74300.0
2007-11-01 12:30:00,25.32,25.36,25.3,25.31,87700.0,17.1778,17.205,17.1642,17.171,87700.0
2007-11-01 12:40:00,25.3,25.31,25.29,25.31,57800.0,17.1642,17.171,17.1575,17.171,57800.0
2007-11-01 12:50:00,25.3,25.37,25.3,25.37,36600.0,17.1642,17.2117,17.1642,17.2117,36600.0
2007-11-01 13:00:00,25.37,25.49,25.37,25.49,43400.0,17.2117,17.2931,17.2117,17.2931,43400.0
2007-11-01 13:10:00,25.48,25.53,25.48,25.53,55000.0,17.2864,17.3203,17.2864,17.3203,55000.0
2007-11-01 13:20:00,25.53,25.61,25.53,25.6,96900.0,17.3203,17.3746,17.3203,17.3678,96900.0
2007-11-01 13:30:00,25.6,25.6,25.45,25.5,103700.0,17.3678,17.3678,17.266,17.2999,103700.0
2007-11-01 13:40:00,25.5,25.55,25.49,25.55,50500.0,17.2999,17.3339,17.2931,17.3339,50500.0
2007-11-01 13:50:00,25.55,25.55,25.34,25.38,95200.0,17.3339,17.3339,17.1914,17.2185,95200.0
2007-11-01 14:00:00,25.36,25.43,25.34,25.39,57000.0,17.205,17.2524,17.1914,17.2253,57000.0
2007-11-01 14:10:00,25.4,25.4,25.36,25.39,36600.0,17.2321,17.2321,17.205,17.2253,36600.0
2007-11-01 14:20:00,25.38,25.38,25.33,25.35,52000.0,17.2185,17.2185,17.1846,17.1982,52000.0
2007-11-01 14:30:00,25.35,25.48,25.35,25.46,79900.0,17.1982,17.2864,17.1982,17.2728,79900.0
2007-11-01 14:40:00,25.48,25.55,25.47,25.54,90200.0,17.2864,17.3339,17.2796,17.3271,90200.0
2007-11-01 14:50:00,25.54,25.6,25.53,25.59,112200.0,17.3271,17.3678,17.3203,17.361,112200.0
2007-11-01 15:00:00,25.59,25.62,25.56,25.61,61300.0,17.361,17.3813,17.3406,17.3746,61300.0
2007-11-01 15:10:00,25.61,25.62,25.57,25.58,110900.0,17.3746,17.3813,17.3474,17.3542,110900.0
2007-11-01 15:20:00,25.57,25.59,25.5,25.53,251000.0,17.3474,17.361,17.2999,17.3203,251000.0
2007-11-01 15:30:00,25.52,25.56,25.48,25.52,260900.0,17.3135,17.3406,17.2864,17.3135,260900.0
2007-11-01 15:40:00,25.52,25.54,25.4,25.41,129200.0,17.3135,17.3271,17.2321,17.2389,129200.0
2007-11-01 15:50:00,25.41,25.42,25.35,25.36,257400.0,17.2389,17.2457,17.1982,17.205,257400.0
2007-11-02 09:30:00,25.4,25.48,24.98,25.2,308100.0,17.2321,17.2864,16.9471,17.0964,308100.0
2007-11-02 09:40:00,25.21,25.26,24.92,24.94,166800.0,17.1032,17.1371,16.9064,16.92,166800.0
2007-11-02 09:50:00,24.95,24.99,24.81,24.89,106600.0,16.9268,16.9539,16.8318,16.8861,106600.0
2007-11-02 10:00:00,24.89,25.0,24.67,24.83,152000.0,16.8861,16.9607,16.7368,16.8454,152000.0
2007-11-02 10:10:00,24.83,24.91,24.8,24.81,197500.0,16.8454,16.8997,16.825,16.8318,197500.0
2007-11-02 10:20:00,24.81,24.95,24.8,24.93,121900.0,16.8318,16.9268,16.825,16.9132,121900.0
2007-11-02 10:30:00,24.94,25.08,24.93,25.02,80100.0,16.92,17.015,16.9132,16.9743,80100.0
2007-11-02 10:40:00,25.01,25.02,24.94,25.0,70400.0,16.9675,16.9743,16.92,16.9607,70400.0
2007-11-02 10:50:00,25.0,25.07,24.98,25.04,95900.0,16.9607,17.0082,16.9471,16.9879,95900.0
2007-11-02 11:00:00,25.04,25.07,25.0,25.0,62700.0,16.9879,17.0082,16.9607,16.9607,62700.0
2007-11-02 11:10:00,25.01,25.03,24.99,25.0,118100.0,16.9675,16.9811,16.9539,16.9607,118100.0
2007-11-02 11:20:00,25.0,25.01,24.89,24.89,192400.0,16.9607,16.9675,16.8861,16.8861,192400.0
2007-11-02 11:30:00,24.89,25.01,24.87,25.0,288500.0,16.8861,16.9675,16.8725,16.9607,288500.0
2007-11-02 11:40:00,25.0,25.0,24.91,24.94,130800.0,16.9607,16.9607,16.8997,16.92,130800.0
2007-11-02 11:50:00,24.93,25.05,24.93,25.01,303800.0,16.9132,16.9946,16.9132,16.9675,303800.0
2007-11-02 12:00:00,25.02,25.08,24.97,24.98,188400.0,16.9743,17.015,16.9404,16.9471,188400.0
2007-11-02 12:10:00,24.98,25.02,24.94,24.98,257500.0,16.9471,16.9743,16.92,16.9471,257500.0
2007-11-02 12:20:00,24.98,25.0,24.92,24.99,171800.0,16.9471,16.9607,16.9064,16.9539,171800.0
2007-11-02 12:30:00,25.0,25.1,24.98,25.08,180400.0,16.9607,17.0286,16.9471,17.015,180400.0
2007-11-02 12:40:00,25.08,25.19,25.07,25.12,56400.0,17.015,17.0896,17.0082,17.0421,56400.0
2007-11-02 12:50:00,25.11,25.32,25.1,25.31,56800.0,17.0353,17.1778,17.0286,17.171,56800.0
2007-11-02 13:00:00,25.31,25.39,25.25,25.26,68800.0,17.171,17.2253,17.1303,17.1371,68800.0
2007-11-02 13:10:00,25.26,25.32,25.2,25.31,51100.0,17.1371,17.1778,17.0964,17.171,51100.0
2007-11-02 13:20:00,25.31,25.31,25.1,25.16,55700.0,17.171,17.171,17.0286,17.0693,55700.0
2007-11-02 13:30:00,25.15,25.22,25.12,25.22,93200.0,17.0625,17.11,17.0421,17.11,93200.0
2007-11-02 13:40:00,25.24,25.25,25.11,25.2,47900.0,17.1235,17.1303,17.0353,17.0964,47900.0
2007-11-02 13:50:00,25.2,25.24,25.18,25.23,42100.0,17.0964,17.1235,17.0828,17.1168,42100.0
2007-11-02 14:00:00,25.23,25.25,25.21,25.22,43700.0,17.1168,17.1303,17.1032,17.11,43700.0
2007-11-02 14:10:00,25.23,25.23,25.16,25.19,70400.0,17.1168,17.1168,17.0693,17.0896,70400.0
2007-11-02 14:20:00,25.18,25.26,25.18,25.24,77100.0,17.0828,17.1371,17.0828,17.1235,77100.0
2007-11-02 14:30:00,25.24,25.25,25.1,25.1,57400.0,17.1235,17.1303,17.0286,17.0286,57400.0
2007-11-02 14:40:00,25.11,25.14,25.08,25.1,72200.0,17.0353,17.0557,17.015,17.0286,72200.0
2007-11-02 14:50:00,25.1,25.13,25.04,25.09,108900.0,17.0286,17.0489,16.9879,17.0218,108900.0
2007-11-02 15:00:00,25.09,25.14,25.07,25.1,197100.0,17.0218,17.0557,17.0082,17.0286,197100.0
2007-11-02 15:10:00,25.1,25.22,25.07,25.21,210700.0,17.0286,17.11,17.0082,17.1032,210700.0
2007-11-02 15:20:00,25.21,25.23,25.13,25.14,224000.0,17.1032,17.1168,17.0489,17.0557,224000.0
2007-11-02 15:30:00,25.14,25.21,25.13,25.14,260500.0,17.0557,17.1032,17.0489,17.0557,260500.0
2007-11-02 15:40:00,25.14,25.24,25.14,25.22,221700.0,17.0557,17.1235,17.0557,17.11,221700.0
2007-11-02 15:50:00,25.21,25.48,25.21,25.45,351300.0,17.1032,17.2864,17.1032,17.266,351300.0
2007-11-05 09:30:00,25.05,25.29,25.04,25.23,130900.0,16.9946,17.1575,16.9879,17.1168,130900.0
2007-11-05 09:40:00,25.22,25.27,25.11,25.17,83100.0,17.11,17.1439,17.0353,17.0761,83100.0
2007-11-05 09:50:00,25.17,25.35,25.14,25.35,145400.0,17.0761,17.1982,17.0557,17.1982,145400.0
2007-11-05 10:00:00,25.35,25.44,25.29,25.29,136900.0,17.1982,17.2592,17.1575,17.1575,136900.0
2007-11-05 10:10:00,25.29,25.33,25.14,25.26,165100.0,17.1575,17.1846,17.0557,17.1371,165100.0
2007-11-05 10:20:00,25.27,25.32,25.24,25.3,167500.0,17.1439,17.1778,17.1235,17.1642,167500.0
2007-11-05 10:30:00,25.3,25.39,25.25,25.31,231100.0,17.1642,17.2253,17.1303,17.171,231100.0
2007-11-05 10:40:00,25.31,25.35,25.28,25.3,90500.0,17.171,17.1982,17.1507,17.1642,90500.0
2007-11-05 10:50:00,25.3,25.31,25.25,25.27,58600.0,17.1642,17.171,17.1303,17.1439,58600.0
2007-11-05 11:00:00,25.28,25.31,25.27,25.29,51000.0,17.1507,17.171,17.1439,17.1575,51000.0
2007-11-05 11:10:00,25.29,25.3,25.24,25.25,63300.0,17.1575,17.1642,17.1235,17.1303,63300.0
2007-11-05 11:20:00,25.24,25.34,25.24,25.3,55500.0,17.1235,17.1914,17.1235,17.1642,55500.0
2007-11-05 11:30:00,25.3,25.32,25.29,25.29,37900.0,17.1642,17.1778,17.1575,17.1575,37900.0
2007-11-05 11:40:00,25.29,25.32,25.28,25.29,94300.0,17.1575,17.1778,17.1507,17.1575,94300.0
2007-11-05 11:50:00,25.29,25.31,25.26,25.29,23700.0,17.1575,17.171,17.1371,17.1575,23700.0
2007-11-05 12:00:00,25.3,25.3,25.24,25.3,89400.0,17.1642,17.1642,17.1235,17.1642,89400.0
2007-11-05 12:10:00,25.3,25.3,25.28,25.28,32800.0,17.1642,17.1642,17.1507,17.1507,32800.0
2007-11-05 12:20:00,25.28,25.29,25.19,25.23,91100.0,17.1507,17.1575,17.0896,17.1168,91100.0
2007-11-05 12:30:00,25.22,25.23,25.18,25.2,80600.0,17.11,17.1168,17.0828,17.0964,80600.0
2007-11-05 12:40:00,25.19,25.2,25.18,25.2,50500.0,17.0896,17.0964,17.0828,17.0964,50500.0
2007-11-05 12:50:00,25.2,25.21,25.16,25.19,62600.0,17.0964,17.1032,17.0693,17.0896,62600.0
2007-11-05 13:00:00,25.18,25.2,25.17,25.18,46800.0,17.0828,17.0964,17.0761,17.0828,46800.0
2007-11-05 13:10:00,25.17,25.25,25.15,25.25,118600.0,17.0761,17.1303,17.0625,17.1303,118600.0
2007-11-05 13:20:00,25.25,25.26,25.23,25.23,129100.0,17.1303,17.1371,17.1168,17.1168,129100.0
2007-11-05 13:30:00,25.23,25.25,25.19,25.25,135100.0,17.1168,17.1303,17.0896,17.1303,135100.0
2007-11-05 13:40:00,25.25,25.25,25.23,25.24,50900.0,17.1303,17.1303,17.1168,17.1235,50900.0
2007-11-05 13:50:00,25.23,25.24,25.14,25.16,176500.0,17.1168,17.1235,17.0557,17.0693,176500.0
2007-11-05 14:00:00,25.16,25.16,25.09,25.12,125900.0,17.0693,17.0693,17.0218,17.0421,125900.0
2007-11-05 14:10:00,25.12,25.21,25.1,25.15,74100.0,17.0421,17.1032,17.0286,17.0625,74100.0
2007-11-05 14:20:00,25.16,25.2,25.09,25.19,62400.0,17.0693,17.0964,17.0218,17.0896,62400.0
2007-11-05 14:30:00,25.18,25.19,25.06,25.11,112500.0,17.0828,17.0896,17.0014,17.0353,112500.0
2007-11-05 14:40:00,25.11,25.16,25.05,25.15,75600.0,17.0353,17.0693,16.9946,17.0625,75600.0
2007-11-05 14:50:00,25.16,25.3,25.15,25.27,131800.0,17.0693,17.1642,17.0625,17.1439,131800.0
2007-11-05 15:00:00,25.26,25.51,25.24,25.35,140300.0,17.1371,17.3067,17.1235,17.1982,140300.0
2007-11-05 15:10:00,25.35,25.41,25.32,25.39,79200.0,17.1982,17.2389,17.1778,17.2253,79200.0
2007-11-05 15:20:00,25.39,25.56,25.38,25.45,215500.0,17.2253,17.3406,17.2185,17.266,215500.0
2007-11-05 15:30:00,25.45,25.51,25.39,25.4,112400.0,17.266,17.3067,17.2253,17.2321,112400.0
2007-11-05 15:40:00,25.4,25.44,25.3,25.4,177000.0,17.2321,17.2592,17.1642,17.2321,177000.0
2007-11-05 15:50:00,25.4,25.43,25.39,25.4,131400.0,17.2321,17.2524,17.2253,17.2321,131400.0
2007-11-06 09:30:00,25.43,25.68,25.38,25.5,70300.0,17.2524,17.422,17.2185,17.2999,70300.0
2007-11-06 09:40:00,25.5,25.57,25.27,25.37,86300.0,17.2999,17.3474,17.1439,17.2117,86300.0
2007-11-06 09:50:00,25.37,25.38,25.27,25.37,29000.0,17.2117,17.2185,17.1439,17.2117,29000.0
2007-11-06 10:00:00,25.36,25.45,25.33,25.44,84200.0,17.205,17.266,17.1846,17.2592,84200.0
2007-11-06 10:10:00,25.42,25.47,25.37,25.44,86600.0,17.2457,17.2796,17.2117,17.2592,86600.0
2007-11-06 10:20:00,25.44,25.52,25.34,25.49,159600.0,17.2592,17.3135,17.1914,17.2931,159600.0
2007-11-06 10:30:00,25.49,25.5,25.33,25.42,54000.0,17.2931,17.2999,17.1846,17.2457,54000.0
2007-11-06 10:40:00,25.43,25.44,25.31,25.33,47100.0,17.2524,17.2592,17.171,17.1846,47100.0
2007-11-06 10:50:00,25.32,25.38,25.17,25.25,107000.0,17.1778,17.2185,17.0761,17.1303,107000.0
2007-11-06 11:00:00,25.23,25.3,25.23,25.3,81000.0,17.1168,17.1642,17.1168,17.1642,81000.0
2007-11-06 11:10:00,25.29,25.3,25.26,25.29,23800.0,17.1575,17.1642,17.1371,17.1575,23800.0
2007-11-06 11:20:00,25.28,25.29,25.21,25.23,32800.0,17.1507,17.1575,17.1032,17.1168,32800.0
2007-11-06 11:30:00,25.24,25.27,25.18,25.27,44900.0,17.1235,17.1439,17.0828,17.1439,44900.0
2007-11-06 11:40:00,25.27,25.28,25.22,25.23,29400.0,17.1439,17.1507,17.11,17.1168,29400.0
2007-11-06 11:50:00,25.23,25.37,25.22,25.36,398000.0,17.1168,17.2117,17.11,17.205,398000.0
2007-11-06 12:00:00,25.36,25.37,25.27,25.3,50800.0,17.205,17.2117,17.1439,17.1642,50800.0
2007-11-06 12:10:00,25.29,25.39,25.29,25.39,112400.0,17.1575,17.2253,17.1575,17.2253,112400.0
2007-11-06 12:20:00,25.39,25.41,25.3,25.32,97400.0,17.2253,17.2389,17.1642,17.1778,97400.0
2007-11-06 12:30:00,25.33,25.38,25.32,25.34,77700.0,17.1846,17.2185,17.1778,17.1914,77700.0
2007-11-06 12:40:00,25.33,25.36,25.32,25.34,29000.0,17.1846,17.205,17.1778,17.1914,29000.0
2007-11-06 12:50:00,25.34,25.41,25.34,25.4,36600.0,17.1914,17.2389,17.1914,17.2321,36600.0
2007-11-06 13:00:00,25.41,25.47,25.4,25.43,30400.0,17.2389,17.2796,17.2321,17.2524,30400.0
2007-11-06 13:10:00,25.43,25.45,25.36,25.39,33800.0,17.2524,17.266,17.205,17.2253,33800.0
2007-11-06 13:20:00,25.39,25.41,25.38,25.4,20900.0,17.2253,17.2389,17.2185,17.2321,20900.0
2007-11-06 13:30:00,25.4,25.5,25.39,25.5,49900.0,17.2321,17.2999,17.2253,17.2999,49900.0
2007-11-06 13:40:00,25.49,25.54,25.48,25.5,51500.0,17.2931,17.3271,17.2864,17.2999,51500.0
2007-11-06 13:50:00,25.51,25.57,25.48,25.48,80800.0,17.3067,17.3474,17.2864,17.2864,80800.0
2007-11-06 14:00:00,25.47,25.47,25.4,25.41,60300.0,17.2796,17.2796,17.2321,17.2389,60300.0
2007-11-06 14:10:00,25.4,25.54,25.4,25.5,53600.0,17.2321,17.3271,17.2321,17.2999,53600.0
2007-11-06 14:20:00,25.49,25.49,25.41,25.41,41000.0,17.2931,17.2931,17.2389,17.2389,41000.0
2007-11-06 14:30:00,25.41,25.42,25.35,25.39,82600.0,17.2389,17.2457,17.1982,17.2253,82600.0
2007-11-06 14:40:00,25.39,25.41,25.35,25.36,60700.0,17.2253,17.2389,17.1982,17.205,60700.0
2007-11-06 14:50:00,25.37,25.39,25.31,25.31,74200.0,17.2117,17.2253,17.171,17.171,74200.0
2007-11-06 15:00:00,25.31,25.37,25.3,25.35,82000.0,17.171,17.2117,17.1642,17.1982,82000.0
2007-11-06 15:10:00,25.35,25.4,25.3,25.39,65800.0,17.1982,17.2321,17.1642,17.2253,65800.0
2007-11-06 15:20:00,25.4,25.43,25.37,25.39,87900.0,17.2321,17.2524,17.2117,17.2253,87900.0
2007-11-06 15:30:00,25.4,25.4,25.33,25.34,81200.0,17.2321,17.2321,17.1846,17.1914,81200.0
2007-11-06 15:40:00,25.35,25.47,25.34,25.41,140000.0,17.1982,17.2796,17.1914,17.2389,140000.0
2007-11-06 15:50:00,25.4,25.5,25.38,25.49,167500.0,17.2321,17.2999,17.2185,17.2931,167500.0
2007-11-07 09:30:00,25.08,25.4,25.06,25.31,105800.0,17.015,17.2321,17.0014,17.171,105800.0
2007-11-07 09:40:00,25.25,25.4,25.15,25.26,127300.0,17.1303,17.2321,17.0625,17.1371,127300.0
2007-11-07 09:50:00,25.28,25.28,24.98,25.02,172900.0,17.1507,17.1507,16.9471,16.9743,172900.0
2007-11-07 10:00:00,25.02,25.17,25.0,25.14,78300.0,16.9743,17.0761,16.9607,17.0557,78300.0
2007-11-07 10:10:00,25.14,25.14,25.09,25.12,57200.0,17.0557,17.0557,17.0218,17.0421,57200.0
2007-11-07 10:20:00,25.12,25.14,24.99,24.99,77900.0,17.0421,17.0557,16.9539,16.9539,77900.0
2007-11-07 10:30:00,25.0,25.0,24.96,25.0,136600.0,16.9607,16.9607,16.9336,16.9607,136600.0
2007-11-07 10:40:00,24.99,25.04,24.99,25.01,95500.0,16.9539,16.9879,16.9539,16.9675,95500.0
2007-11-07 10:50:00,25.02,25.07,25.0,25.05,45700.0,16.9743,17.0082,16.9607,16.9946,45700.0
2007-11-07 11:00:00,25.04,25.11,24.98,25.05,82500.0,16.9879,17.0353,16.9471,16.9946,82500.0
2007-11-07 11:10:00,25.04,25.15,24.99,25.15,134100.0,16.9879,17.0625,16.9539,17.0625,134100.0
2007-11-07 11:20:00,25.13,25.2,25.0,25.04,134000.0,17.0489,17.0964,16.9607,16.9879,134000.0
2007-11-07 11:30:00,25.05,25.05,24.98,25.0,38100.0,16.9946,16.9946,16.9471,16.9607,38100.0
2007-11-07 11:40:00,24.99,25.0,24.99,24.99,18700.0,16.9539,16.9607,16.9539,16.9539,18700.0
2007-11-07 11:50:00,24.99,25.0,24.99,24.99,37700.0,16.9539,16.9607,16.9539,16.9539,37700.0
2007-11-07 12:00:00,24.99,25.0,24.98,24.99,108800.0,16.9539,16.9607,16.9471,16.9539,108800.0
2007-11-07 12:10:00,24.99,25.01,24.97,24.98,92000.0,16.9539,16.9675,16.9404,16.9471,92000.0
2007-11-07 12:20:00,24.98,25.01,24.93,24.99,88100.0,16.9471,16.9675,16.9132,16.9539,88100.0
2007-11-07 12:30:00,24.99,25.06,24.99,25.05,62700.0,16.9539,17.0014,16.9539,16.9946,62700.0
2007-11-07 12:40:00,25.05,25.06,24.98,24.99,64300.0,16.9946,17.0014,16.9471,16.9539,64300.0
2007-11-07 12:50:00,25.0,25.05,24.97,25.02,69000.0,16.9607,16.9946,16.9404,16.9743,69000.0
2007-11-07 13:00:00,25.02,25.02,24.96,24.97,85000.0,16.9743,16.9743,16.9336,16.9404,85000.0
2007-11-07 13:10:00,24.97,25.0,24.76,24.83,96900.0,16.9404,16.9607,16.7979,16.8454,96900.0
2007-11-07 13:20:00,24.84,24.95,24.79,24.93,121900.0,16.8522,16.9268,16.8182,16.9132,121900.0
2007-11-07 13:30:00,24.93,24.98,24.84,24.86,102600.0,16.9132,16.9471,16.8522,16.8657,102600.0
2007-11-07 13:40:00,24.85,24.99,24.85,24.96,141300.0,16.859,16.9539,16.859,16.9336,141300.0
2007-11-07 13:50:00,24.96,25.02,24.88,24.98,133900.0,16.9336,16.9743,16.8793,16.9471,133900.0
2007-11-07 14:00:00,24.98,24.98,24.9,24.96,84900.0,16.9471,16.9471,16.8929,16.9336,84900.0
2007-11-07 14:10:00,24.95,25.01,24.95,24.95,113500.0,16.9268,16.9675,16.9268,16.9268,113500.0
2007-11-07 14:20:00,24.94,25.01,24.92,24.97,72100.0,16.92,16.9675,16.9064,16.9404,72100.0
2007-11-07 14:30:00,24.97,24.98,24.91,24.97,130600.0,16.9404,16.9471,16.8997,16.9404,130600.0
2007-11-07 14:40:00,24.98,25.0,24.93,24.93,214300.0,16.9471,16.9607,16.9132,16.9132,214300.0
2007-11-07 14:50:00,24.94,24.95,24.85,24.89,148100.0,16.92,16.9268,16.859,16.8861,148100.0
2007-11-07 15:00:00,24.9,24.9,24.78,24.82,175900.0,16.8929,16.8929,16.8115,16.8386,175900.0
2007-11-07 15:10:00,24.83,24.88,24.81,24.85,180800.0,16.8454,16.8793,16.8318,16.859,180800.0
2007-11-07 15:20:00,24.85,24.9,24.68,24.68,152200.0,16.859,16.8929,16.7436,16.7436,152200.0
2007-11-07 15:30:00,24.68,24.78,24.59,24.6,161900.0,16.7436,16.8115,16.6826,16.6893,161900.0
2007-11-07 15:40:00,24.6,24.69,24.56,24.56,240900.0,16.6893,16.7504,16.6622,16.6622,240900.0
2007-11-07 15:50:00,24.56,24.57,24.23,24.24,654400.0,16.6622,16.669,16.4383,16.4451,654400.0
2007-11-08 09:30:00,24.5,25.0,23.4,23.41,34600.0,16.6215,16.9607,15.8752,15.882,34600.0
2007-11-08 09:40:00,23.4,24.34,23.12,24.06,882600.0,15.8752,16.513,15.6853,16.323,882600.0
2007-11-08 09:50:00,24.06,24.19,23.85,24.01,483600.0,16.323,16.4112,16.1805,16.2891,483600.0
2007-11-08 10:00:00,24.01,24.08,23.85,24.04,326000.0,16.2891,16.3366,16.1805,16.3094,326000.0
2007-11-08 10:10:00,24.03,24.14,23.92,24.09,317100.0,16.3026,16.3773,16.228,16.3433,317100.0
2007-11-08 10:20:00,24.1,24.13,23.89,23.95,378100.0,16.3501,16.3705,16.2077,16.2484,378100.0
2007-11-08 10:30:00,23.94,23.95,23.82,23.82,268400.0,16.2416,16.2484,16.1602,16.1602,268400.0
2007-11-08 10:40:00,23.81,23.88,23.7,23.82,495100.0,16.1534,16.2009,16.0788,16.1602,495100.0
2007-11-08 10:50:00,23.83,24.25,23.82,24.03,218800.0,16.167,16.4519,16.1602,16.3026,218800.0
2007-11-08 11:00:00,24.02,24.15,23.9,23.95,120300.0,16.2959,16.3841,16.2144,16.2484,120300.0
2007-11-08 11:10:00,23.95,24.02,23.93,23.96,191400.0,16.2484,16.2959,16.2348,16.2552,191400.0
2007-11-08 11:20:00,23.96,23.99,23.92,23.96,144200.0,16.2552,16.2755,16.228,16.2552,144200.0
2007-11-08 11:30:00,23.96,23.98,23.93,23.98,155400.0,16.2552,16.2687,16.2348,16.2687,155400.0
2007-11-08 11:40:00,23.98,24.01,23.95,23.95,140500.0,16.2687,16.2891,16.2484,16.2484,140500.0
2007-11-08 11:50:00,23.96,24.08,23.95,24.05,163000.0,16.2552,16.3366,16.2484,16.3162,163000.0
2007-11-08 12:00:00,24.04,24.17,24.04,24.12,282100.0,16.3094,16.3976,16.3094,16.3637,282100.0
2007-11-08 12:10:00,24.12,24.17,24.09,24.12,205200.0,16.3637,16.3976,16.3433,16.3637,205200.0
2007-11-08 12:20:00,24.12,24.17,24.01,24.02,240500.0,16.3637,16.3976,16.2891,16.2959,240500.0
2007-11-08 12:30:00,24.03,24.1,24.01,24.08,162600.0,16.3026,16.3501,16.2891,16.3366,162600.0
2007-11-08 12:40:00,24.08,24.09,23.92,23.93,153600.0,16.3366,16.3433,16.228,16.2348,153600.0
2007-11-08 12:50:00,23.93,23.96,23.9,23.9,202100.0,16.2348,16.2552,16.2144,16.2144,202100.0
2007-11-08 13:00:00,23.91,24.05,23.85,24.0,145400.0,16.2212,16.3162,16.1805,16.2823,145400.0
2007-11-08 13:10:00,24.0,24.02,23.97,23.97,248200.0,16.2823,16.2959,16.2619,16.2619,248200.0
2007-11-08 13:20:00,23.97,24.02,23.96,24.0,204200.0,16.2619,16.2959,16.2552,16.2823,204200.0
2007-11-08 13:30:00,24.0,24.3,23.99,24.27,113400.0,16.2823,16.4858,16.2755,16.4655,113400.0
2007-11-08 13:40:00,24.26,24.31,24.07,24.08,121900.0,16.4587,16.4926,16.3298,16.3366,121900.0
2007-11-08 13:50:00,24.08,24.19,24.02,24.14,76400.0,16.3366,16.4112,16.2959,16.3773,76400.0
2007-11-08 14:00:00,24.13,24.13,23.96,23.96,73600.0,16.3705,16.3705,16.2552,16.2552,73600.0
2007-11-08 14:10:00,23.96,24.01,23.9,23.9,86000.0,16.2552,16.2891,16.2144,16.2144,86000.0
2007-11-08 14:20:00,23.9,23.97,23.84,23.91,115800.0,16.2144,16.2619,16.1737,16.2212,115800.0
2007-11-08 14:30:00,23.91,23.98,23.84,23.85,140600.0,16.2212,16.2687,16.1737,16.1805,140600.0
2007-11-08 14:40:00,23.85,24.02,23.85,24.0,114500.0,16.1805,16.2959,16.1805,16.2823,114500.0
2007-11-08 14:50:00,23.99,24.23,23.96,24.23,99300.0,16.2755,16.4383,16.2552,16.4383,99300.0
2007-11-08 15:00:00,24.24,24.48,24.23,24.42,180200.0,16.4451,16.6079,16.4383,16.5672,180200.0
2007-11-08 15:10:00,24.42,24.5,24.29,24.5,169400.0,16.5672,16.6215,16.479,16.6215,169400.0
2007-11-08 15:20:00,24.51,24.66,24.51,24.61,131100.0,16.6283,16.7301,16.6283,16.6961,131100.0
2007-11-08 15:30:00,24.61,24.62,24.29,24.34,263800.0,16.6961,16.7029,16.479,16.513,263800.0
2007-11-08 15:40:00,24.35,24.52,24.34,24.4,221200.0,16.5197,16.6351,16.513,16.5537,221200.0
2007-11-08 15:50:00,24.4,24.52,24.39,24.49,258400.0,16.5537,16.6351,16.5469,16.6147,258400.0
2007-11-09 09:30:00,24.25,24.25,23.4,23.43,334000.0,16.4519,16.4519,15.8752,15.8956,334000.0
2007-11-09 09:40:00,23.43,23.82,23.37,23.73,173700.0,15.8956,16.1602,15.8549,16.0991,173700.0
2007-11-09 09:50:00,23.73,23.8,23.54,23.71,118200.0,16.0991,16.1466,15.9702,16.0855,118200.0
2007-11-09 10:00:00,23.7,24.09,23.68,23.99,214700.0,16.0788,16.3433,16.0652,16.2755,214700.0
2007-11-09 10:10:00,23.98,24.21,23.94,24.2,192900.0,16.2687,16.4248,16.2416,16.418,192900.0
2007-11-09 10:20:00,24.19,24.2,24.0,24.06,199600.0,16.4112,16.418,16.2823,16.323,199600.0
2007-11-09 10:30:00,24.05,24.06,23.97,24.04,156900.0,16.3162,16.323,16.2619,16.3094,156900.0
2007-11-09 10:40:00,24.04,24.08,23.95,24.02,192500.0,16.3094,16.3366,16.2484,16.2959,192500.0
2007-11-09 10:50:00,24.02,24.05,23.92,23.98,117900.0,16.2959,16.3162,16.228,16.2687,117900.0
2007-11-09 11:00:00,23.98,24.01,23.87,23.88,120500.0,16.2687,16.2891,16.1941,16.2009,120500.0
2007-11-09 11:10:00,23.88,24.06,23.85,23.97,170000.0,16.2009,16.323,16.1805,16.2619,170000.0
2007-11-09 11:20:00,23.98,24.06,23.97,24.01,132400.0,16.2687,16.323,16.2619,16.2891,132400.0
2007-11-09 11:30:00,24.01,24.09,23.98,24.05,144400.0,16.2891,16.3433,16.2687,16.3162,144400.0
2007-11-09 11:40:00,24.06,24.2,24.03,24.16,222100.0,16.323,16.418,16.3026,16.3908,222100.0
2007-11-09 11:50:00,24.17,24.25,24.07,24.25,155300.0,16.3976,16.4519,16.3298,16.4519,155300.0
2007-11-09 12:00:00,24.24,24.28,24.15,24.28,63700.0,16.4451,16.4722,16.3841,16.4722,63700.0
2007-11-09 12:10:00,24.28,24.31,24.2,24.28,42600.0,16.4722,16.4926,16.418,16.4722,42600.0
2007-11-09 12:20:00,24.28,24.34,24.28,24.3,40700.0,16.4722,16.513,16.4722,16.4858,40700.0
2007-11-09 12:30:00,24.3,24.4,24.29,24.36,61200.0,16.4858,16.5537,16.479,16.5265,61200.0
2007-11-09 12:40:00,24.37,24.45,24.35,24.35,60000.0,16.5333,16.5876,16.5197,16.5197,60000.0
2007-11-09 12:50:00,24.35,24.38,24.32,24.37,30400.0,16.5197,16.5401,16.4994,16.5333,30400.0
2007-11-09 13:00:00,24.38,24.39,24.25,24.27,44300.0,16.5401,16.5469,16.4519,16.4655,44300.0
2007-11-09 13:10:00,24.27,24.4,24.22,24.4,66600.0,16.4655,16.5537,16.4315,16.5537,66600.0
2007-11-09 13:20:00,24.4,24.46,24.3,24.41,55700.0,16.5537,16.5944,16.4858,16.5604,55700.0
2007-11-09 13:30:00,24.42,24.46,24.26,24.32,28800.0,16.5672,16.5944,16.4587,16.4994,28800.0
2007-11-09 13:40:00,24.33,24.38,24.28,24.36,38500.0,16.5062,16.5401,16.4722,16.5265,38500.0
2007-11-09 13:50:00,24.36,24.44,24.33,24.35,35800.0,16.5265,16.5808,16.5062,16.5197,35800.0
2007-11-09 14:00:00,24.35,24.44,24.27,24.39,38700.0,16.5197,16.5808,16.4655,16.5469,38700.0
2007-11-09 14:10:00,24.4,24.5,24.35,24.49,69000.0,16.5537,16.6215,16.5197,16.6147,69000.0
2007-11-09 14:20:00,24.49,24.65,24.47,24.57,84800.0,16.6147,16.7233,16.6012,16.669,84800.0
2007-11-09 14:30:00,24.57,24.6,24.48,24.55,60400.0,16.669,16.6893,16.6079,16.6554,60400.0
2007-11-09 14:40:00,24.54,24.71,24.54,24.63,98500.0,16.6486,16.764,16.6486,16.7097,98500.0
2007-11-09 14:50:00,24.64,24.64,24.54,24.57,74200.0,16.7165,16.7165,16.6486,16.669,74200.0
2007-11-09 15:00:00,24.57,24.65,24.5,24.58,86500.0,16.669,16.7233,16.6215,16.6758,86500.0
2007-11-09 15:10:00,24.58,24.74,24.57,24.71,98900.0,16.6758,16.7843,16.669,16.764,98900.0
2007-11-09 15:20:00,24.7,24.8,24.65,24.68,80100.0,16.7572,16.825,16.7233,16.7436,80100.0
2007-11-09 15:30:00,24.68,24.69,24.48,24.53,125700.0,16.7436,16.7504,16.6079,16.6419,125700.0
2007-11-09 15:40:00,24.52,24.62,24.47,24.55,222600.0,16.6351,16.7029,16.6012,16.6554,222600.0
2007-11-09 15:50:00,24.54,24.57,24.48,24.5,344200.0,16.6486,16.669,16.6079,16.6215,344200.0
2007-11-12 09:30:00,24.42,24.9,24.42,24.87,94700.0,16.5672,16.8929,16.5672,16.8725,94700.0
2007-11-12 09:40:00,24.86,24.99,24.81,24.93,236400.0,16.8657,16.9539,16.8318,16.9132,236400.0
2007-11-12 09:50:00,24.94,24.99,24.85,24.9,144700.0,16.92,16.9539,16.859,16.8929,144700.0
2007-11-12 10:00:00,24.88,24.88,24.73,24.74,102900.0,16.8793,16.8793,16.7775,16.7843,102900.0
2007-11-12 10:10:00,24.75,24.85,24.7,24.82,106000.0,16.7911,16.859,16.7572,16.8386,106000.0
2007-11-12 10:20:00,24.81,24.88,24.81,24.86,120400.0,16.8318,16.8793,16.8318,16.8657,120400.0
2007-11-12 10:30:00,24.86,24.93,24.83,24.93,90600.0,16.8657,16.9132,16.8454,16.9132,90600.0
2007-11-12 10:40:00,24.91,25.07,24.91,24.97,113100.0,16.8997,17.0082,16.8997,16.9404,113100.0
2007-11-12 10:50:00,24.95,25.04,24.95,25.0,142500.0,16.9268,16.9879,16.9268,16.9607,142500.0
2007-11-12 11:00:00,25.0,25.11,24.97,25.1,90300.0,16.9607,17.0353,16.9404,17.0286,90300.0
2007-11-12 11:10:00,25.11,25.15,25.04,25.09,72900.0,17.0353,17.0625,16.9879,17.0218,72900.0
2007-11-12 11:20:00,25.09,25.15,25.08,25.15,46700.0,17.0218,17.0625,17.015,17.0625,46700.0
2007-11-12 11:30:00,25.15,25.21,25.13,25.17,104400.0,17.0625,17.1032,17.0489,17.0761,104400.0
2007-11-12 11:40:00,25.16,25.18,25.09,25.15,40900.0,17.0693,17.0828,17.0218,17.0625,40900.0
2007-11-12 11:50:00,25.15,25.15,25.09,25.13,43800.0,17.0625,17.0625,17.0218,17.0489,43800.0
2007-11-12 12:00:00,25.14,25.18,25.13,25.16,38000.0,17.0557,17.0828,17.0489,17.0693,38000.0
2007-11-12 12:10:00,25.16,25.21,25.11,25.19,199600.0,17.0693,17.1032,17.0353,17.0896,199600.0
2007-11-12 12:20:00,25.2,25.29,25.2,25.28,38500.0,17.0964,17.1575,17.0964,17.1507,38500.0
2007-11-12 12:30:00,25.28,25.38,25.28,25.35,74800.0,17.1507,17.2185,17.1507,17.1982,74800.0
2007-11-12 12:40:00,25.35,25.36,25.26,25.27,122300.0,17.1982,17.205,17.1371,17.1439,122300.0
2007-11-12 12:50:00,25.27,25.28,25.14,25.14,95800.0,17.1439,17.1507,17.0557,17.0557,95800.0
2007-11-12 13:00:00,25.15,25.2,25.13,25.19,51900.0,17.0625,17.0964,17.0489,17.0896,51900.0
2007-11-12 13:10:00,25.18,25.22,25.16,25.19,45300.0,17.0828,17.11,17.0693,17.0896,45300.0
2007-11-12 13:20:00,25.2,25.28,25.2,25.24,36900.0,17.0964,17.1507,17.0964,17.1235,36900.0
2007-11-12 13:30:00,25.23,25.24,25.14,25.15,59500.0,17.1168,17.1235,17.0557,17.0625,59500.0
2007-11-12 13:40:00,25.14,25.22,25.11,25.21,66000.0,17.0557,17.11,17.0353,17.1032,66000.0
2007-11-12 13:50:00,25.19,25.19,25.08,25.13,61600.0,17.0896,17.0896,17.015,17.0489,61600.0
2007-11-12 14:00:00,25.13,25.23,25.13,25.2,40200.0,17.0489,17.1168,17.0489,17.0964,40200.0
2007-11-12 14:10:00,25.2,25.29,25.2,25.28,101000.0,17.0964,17.1575,17.0964,17.1507,101000.0
2007-11-12 14:20:00,25.28,25.44,25.25,25.4,181800.0,17.1507,17.2592,17.1303,17.2321,181800.0
2007-11-12 14:30:00,25.4,25.47,25.32,25.32,109400.0,17.2321,17.2796,17.1778,17.1778,109400.0
2007-11-12 14:40:00,25.33,25.41,25.28,25.29,97100.0,17.1846,17.2389,17.1507,17.1575,97100.0
2007-11-12 14:50:00,25.28,25.34,25.25,25.3,136700.0,17.1507,17.1914,17.1303,17.1642,136700.0
2007-11-12 15:00:00,25.3,25.34,25.21,25.33,192900.0,17.1642,17.1914,17.1032,17.1846,192900.0
2007-11-12 15:10:00,25.33,25.38,25.24,25.28,189300.0,17.1846,17.2185,17.1235,17.1507,189300.0
2007-11-12 15:20:00,25.29,25.31,25.23,25.24,232800.0,17.1575,17.171,17.1168,17.1235,232800.0
2007-11-12 15:30:00,25.24,25.29,25.22,25.22,282300.0,17.1235,17.1575,17.11,17.11,282300.0
2007-11-12 15:40:00,25.22,25.25,25.1,25.11,284200.0,17.11,17.1303,17.0286,17.0353,284200.0
2007-11-12 15:50:00,25.11,25.13,24.98,25.0,268900.0,17.0353,17.0489,16.9471,16.9607,268900.0
2007-11-13 09:30:00,25.14,25.5,25.14,25.47,57600.0,17.0557,17.2999,17.0557,17.2796,57600.0
2007-11-13 09:40:00,25.48,25.51,25.33,25.44,90700.0,17.2864,17.3067,17.1846,17.2592,90700.0
2007-11-13 09:50:00,25.44,25.5,25.36,25.49,105800.0,17.2592,17.2999,17.205,17.2931,105800.0
2007-11-13 10:00:00,25.48,25.6,25.46,25.56,133300.0,17.2864,17.3678,17.2728,17.3406,133300.0
2007-11-13 10:10:00,25.56,25.57,25.33,25.36,186200.0,17.3406,17.3474,17.1846,17.205,186200.0
2007-11-13 10:20:00,25.36,25.37,25.33,25.36,75600.0,17.205,17.2117,17.1846,17.205,75600.0
2007-11-13 10:30:00,25.35,25.35,25.2,25.2,119700.0,17.1982,17.1982,17.0964,17.0964,119700.0
2007-11-13 10:40:00,25.21,25.41,25.2,25.37,145100.0,17.1032,17.2389,17.0964,17.2117,145100.0
2007-11-13 10:50:00,25.36,25.48,25.3,25.43,95000.0,17.205,17.2864,17.1642,17.2524,95000.0
2007-11-13 11:00:00,25.43,25.5,25.41,25.5,61700.0,17.2524,17.2999,17.2389,17.2999,61700.0
2007-11-13 11:10:00,25.5,25.5,25.45,25.5,87200.0,17.2999,17.2999,17.266,17.2999,87200.0
2007-11-13 11:20:00,25.5,25.53,25.49,25.52,70300.0,17.2999,17.3203,17.2931,17.3135,70300.0
2007-11-13 11:30:00,25.51,25.59,25.49,25.56,101100.0,17.3067,17.361,17.2931,17.3406,101100.0
2007-11-13 11:40:00,25.56,25.57,25.5,25.51,53000.0,17.3406,17.3474,17.2999,17.3067,53000.0
2007-11-13 11:50:00,25.52,25.54,25.51,25.52,47000.0,17.3135,17.3271,17.3067,17.3135,47000.0
2007-11-13 12:00:00,25.51,25.52,25.47,25.51,95200.0,17.3067,17.3135,17.2796,17.3067,95200.0
2007-11-13 12:10:00,25.51,25.51,25.43,25.44,86600.0,17.3067,17.3067,17.2524,17.2592,86600.0
2007-11-13 12:20:00,25.44,25.51,25.43,25.5,84900.0,17.2592,17.3067,17.2524,17.2999,84900.0
2007-11-13 12:30:00,25.49,25.5,25.47,25.47,50800.0,17.2931,17.2999,17.2796,17.2796,50800.0
2007-11-13 12:40:00,25.48,25.52,25.47,25.52,75100.0,17.2864,17.3135,17.2796,17.3135,75100.0
2007-11-13 12:50:00,25.52,25.56,25.46,25.56,81300.0,17.3135,17.3406,17.2728,17.3406,81300.0
2007-11-13 13:00:00,25.56,25.56,25.5,25.53,85000.0,17.3406,17.3406,17.2999,17.3203,85000.0
2007-11-13 13:10:00,25.52,25.53,25.47,25.49,59000.0,17.3135,17.3203,17.2796,17.2931,59000.0
2007-11-13 13:20:00,25.49,25.53,25.49,25.52,109100.0,17.2931,17.3203,17.2931,17.3135,109100.0
2007-11-13 13:30:00,25.53,25.54,25.48,25.5,116500.0,17.3203,17.3271,17.2864,17.2999,116500.0
2007-11-13 13:40:00,25.51,25.64,25.5,25.55,89600.0,17.3067,17.3949,17.2999,17.3339,89600.0
2007-11-13 13:50:00,25.55,25.56,25.5,25.51,60000.0,17.3339,17.3406,17.2999,17.3067,60000.0
2007-11-13 14:00:00,25.51,25.55,25.5,25.55,78300.0,17.3067,17.3339,17.2999,17.3339,78300.0
2007-11-13 14:10:00,25.54,25.6,25.53,25.59,115500.0,17.3271,17.3678,17.3203,17.361,115500.0
2007-11-13 14:20:00,25.59,25.71,25.59,25.7,102700.0,17.361,17.4424,17.361,17.4356,102700.0
2007-11-13 14:30:00,25.69,25.7,25.64,25.65,83100.0,17.4288,17.4356,17.3949,17.4017,83100.0
2007-11-13 14:40:00,25.65,25.67,25.59,25.6,82700.0,17.4017,17.4153,17.361,17.3678,82700.0
2007-11-13 14:50:00,25.59,25.61,25.51,25.51,116000.0,17.361,17.3746,17.3067,17.3067,116000.0
2007-11-13 15:00:00,25.51,25.7,25.51,25.7,136200.0,17.3067,17.4356,17.3067,17.4356,136200.0
2007-11-13 15:10:00,25.7,25.74,25.65,25.67,140400.0,17.4356,17.4628,17.4017,17.4153,140400.0
2007-11-13 15:20:00,25.67,25.7,25.59,25.7,103400.0,17.4153,17.4356,17.361,17.4356,103400.0
2007-11-13 15:30:00,25.7,25.72,25.63,25.65,159900.0,17.4356,17.4492,17.3881,17.4017,159900.0
2007-11-13 15:40:00,25.65,25.74,25.65,25.7,270900.0,17.4017,17.4628,17.4017,17.4356,270900.0
2007-11-13 15:50:00,25.7,25.93,25.69,25.83,311300.0,17.4356,17.5917,17.4288,17.5238,311300.0
2007-11-14 09:30:00,26.04,26.04,25.76,25.92,121700.0,17.6663,17.6663,17.4763,17.5849,121700.0
2007-11-14 09:40:00,25.97,26.0,25.71,25.71,69000.0,17.6188,17.6391,17.4424,17.4424,69000.0
2007-11-14 09:50:00,25.72,25.72,25.6,25.65,67300.0,17.4492,17.4492,17.3678,17.4017,67300.0
2007-11-14 10:00:00,25.63,25.69,25.49,25.5,81500.0,17.3881,17.4288,17.2931,17.2999,81500.0
2007-11-14 10:10:00,25.49,25.55,25.46,25.53,72700.0,17.2931,17.3339,17.2728,17.3203,72700.0
2007-11-14 10:20:00,25.52,25.55,25.39,25.46,89300.0,17.3135,17.3339,17.2253,17.2728,89300.0
2007-11-14 10:30:00,25.46,25.48,25.36,25.47,60400.0,17.2728,17.2864,17.205,17.2796,60400.0
2007-11-14 10:40:00,25.47,25.63,25.46,25.62,42800.0,17.2796,17.3881,17.2728,17.3813,42800.0
2007-11-14 10:50:00,25.63,25.63,25.53,25.54,44300.0,17.3881,17.3881,17.3203,17.3271,44300.0
2007-11-14 11:00:00,25.54,25.62,25.51,25.6,75900.0,17.3271,17.3813,17.3067,17.3678,75900.0
2007-11-14 11:10:00,25.6,25.64,25.49,25.51,65900.0,17.3678,17.3949,17.2931,17.3067,65900.0
2007-11-14 11:20:00,25.52,25.6,25.51,25.52,49600.0,17.3135,17.3678,17.3067,17.3135,49600.0
2007-11-14 11:30:00,25.53,25.54,25.47,25.5,40100.0,17.3203,17.3271,17.2796,17.2999,40100.0
2007-11-14 11:40:00,25.5,25.56,25.49,25.55,23800.0,17.2999,17.3406,17.2931,17.3339,23800.0
2007-11-14 11:50:00,25.56,25.6,25.55,25.56,20000.0,17.3406,17.3678,17.3339,17.3406,20000.0
2007-11-14 12:00:00,25.55,25.56,25.47,25.48,27900.0,17.3339,17.3406,17.2796,17.2864,27900.0
2007-11-14 12:10:00,25.48,25.55,25.38,25.39,76300.0,17.2864,17.3339,17.2185,17.2253,76300.0
2007-11-14 12:20:00,25.4,25.45,25.38,25.44,93300.0,17.2321,17.266,17.2185,17.2592,93300.0
2007-11-14 12:30:00,25.44,25.44,25.38,25.39,41500.0,17.2592,17.2592,17.2185,17.2253,41500.0
2007-11-14 12:40:00,25.38,25.39,25.31,25.31,72900.0,17.2185,17.2253,17.171,17.171,72900.0
2007-11-14 12:50:00,25.31,25.41,25.3,25.35,87200.0,17.171,17.2389,17.1642,17.1982,87200.0
2007-11-14 13:00:00,25.35,25.42,25.35,25.38,44600.0,17.1982,17.2457,17.1982,17.2185,44600.0
2007-11-14 13:10:00,25.38,25.48,25.38,25.45,39900.0,17.2185,17.2864,17.2185,17.266,39900.0
2007-11-14 13:20:00,25.44,25.55,25.44,25.52,71200.0,17.2592,17.3339,17.2592,17.3135,71200.0
2007-11-14 13:30:00,25.52,25.53,25.43,25.44,79900.0,17.3135,17.3203,17.2524,17.2592,79900.0
2007-11-14 13:40:00,25.43,25.47,25.42,25.47,56800.0,17.2524,17.2796,17.2457,17.2796,56800.0
2007-11-14 13:50:00,25.46,25.55,25.43,25.5,53200.0,17.2728,17.3339,17.2524,17.2999,53200.0
2007-11-14 14:00:00,25.5,25.53,25.47,25.5,47600.0,17.2999,17.3203,17.2796,17.2999,47600.0
2007-11-14 14:10:00,25.5,25.51,25.46,25.49,87500.0,17.2999,17.3067,17.2728,17.2931,87500.0
2007-11-14 14:20:00,25.49,25.54,25.49,25.51,55200.0,17.2931,17.3271,17.2931,17.3067,55200.0
2007-11-14 14:30:00,25.51,25.56,25.47,25.51,70600.0,17.3067,17.3406,17.2796,17.3067,70600.0
2007-11-14 14:40:00,25.52,25.52,25.4,25.45,70400.0,17.3135,17.3135,17.2321,17.266,70400.0
2007-11-14 14:50:00,25.45,25.46,25.39,25.4,52500.0,17.266,17.2728,17.2253,17.2321,52500.0
2007-11-14 15:00:00,25.39,25.48,25.38,25.47,84700.0,17.2253,17.2864,17.2185,17.2796,84700.0
2007-11-14 15:10:00,25.47,25.5,25.44,25.47,75600.0,17.2796,17.2999,17.2592,17.2796,75600.0
2007-11-14 15:20:00,25.48,25.5,25.44,25.48,95500.0,17.2864,17.2999,17.2592,17.2864,95500.0
2007-11-14 15:30:00,25.47,25.47,25.28,25.3,159300.0,17.2796,17.2796,17.1507,17.1642,159300.0
2007-11-14 15:40:00,25.29,25.32,25.21,25.27,180000.0,17.1575,17.1778,17.1032,17.1439,180000.0
2007-11-14 15:50:00,25.27,25.28,25.13,25.17,200900.0,17.1439,17.1507,17.0489,17.0761,200900.0
2007-11-15 09:30:00,25.05,25.28,24.97,24.97,67500.0,16.9946,17.1507,16.9404,16.9404,67500.0
2007-11-15 09:40:00,25.0,25.3,24.95,25.16,152500.0,16.9607,17.1642,16.9268,17.0693,152500.0
2007-11-15 09:50:00,25.16,25.31,25.12,25.26,104700.0,17.0693,17.171,17.0421,17.1371,104700.0
2007-11-15 10:00:00,25.27,25.27,25.12,25.26,73700.0,17.1439,17.1439,17.0421,17.1371,73700.0
2007-11-15 10:10:00,25.26,25.41,25.22,25.39,134700.0,17.1371,17.2389,17.11,17.2253,134700.0
2007-11-15 10:20:00,25.4,25.4,25.26,25.38,113000.0,17.2321,17.2321,17.1371,17.2185,113000.0
2007-11-15 10:30:00,25.38,25.49,25.34,25.47,165000.0,17.2185,17.2931,17.1914,17.2796,165000.0
2007-11-15 10:40:00,25.47,25.48,25.35,25.4,62900.0,17.2796,17.2864,17.1982,17.2321,62900.0
2007-11-15 10:50:00,25.4,25.4,25.3,25.3,41400.0,17.2321,17.2321,17.1642,17.1642,41400.0
2007-11-15 11:00:00,25.3,25.38,25.27,25.34,53500.0,17.1642,17.2185,17.1439,17.1914,53500.0
2007-11-15 11:10:00,25.35,25.42,25.3,25.42,83000.0,17.1982,17.2457,17.1642,17.2457,83000.0
2007-11-15 11:20:00,25.42,25.48,25.42,25.44,49100.0,17.2457,17.2864,17.2457,17.2592,49100.0
2007-11-15 11:30:00,25.45,25.47,25.39,25.44,56800.0,17.266,17.2796,17.2253,17.2592,56800.0
2007-11-15 11:40:00,25.45,25.47,25.42,25.45,39500.0,17.266,17.2796,17.2457,17.266,39500.0
2007-11-15 11:50:00,25.45,25.46,25.28,25.3,81100.0,17.266,17.2728,17.1507,17.1642,81100.0
2007-11-15 12:00:00,25.31,25.4,25.23,25.27,117600.0,17.171,17.2321,17.1168,17.1439,117600.0
2007-11-15 12:10:00,25.28,25.36,25.23,25.31,90800.0,17.1507,17.205,17.1168,17.171,90800.0
2007-11-15 12:20:00,25.32,25.33,25.27,25.27,82300.0,17.1778,17.1846,17.1439,17.1439,82300.0
2007-11-15 12:30:00,25.27,25.34,25.23,25.31,78500.0,17.1439,17.1914,17.1168,17.171,78500.0
2007-11-15 12:40:00,25.32,25.33,25.2,25.3,132900.0,17.1778,17.1846,17.0964,17.1642,132900.0
2007-11-15 12:50:00,25.3,25.35,25.21,25.21,76200.0,17.1642,17.1982,17.1032,17.1032,76200.0
2007-11-15 13:00:00,25.22,25.3,25.2,25.26,78500.0,17.11,17.1642,17.0964,17.1371,78500.0
2007-11-15 13:10:00,25.27,25.34,25.25,25.25,31300.0,17.1439,17.1914,17.1303,17.1303,31300.0
2007-11-15 13:20:00,25.25,25.37,25.23,25.36,32800.0,17.1303,17.2117,17.1168,17.205,32800.0
2007-11-15 13:30:00,25.36,25.45,25.34,25.34,58700.0,17.205,17.266,17.1914,17.1914,58700.0
2007-11-15 13:40:00,25.33,25.36,25.26,25.3,47000.0,17.1846,17.205,17.1371,17.1642,47000.0
2007-11-15 13:50:00,25.3,25.3,25.2,25.25,44300.0,17.1642,17.1642,17.0964,17.1303,44300.0
2007-11-15 14:00:00,25.24,25.24,25.14,25.17,64500.0,17.1235,17.1235,17.0557,17.0761,64500.0
2007-11-15 14:10:00,25.18,25.24,25.12,25.19,72200.0,17.0828,17.1235,17.0421,17.0896,72200.0
2007-11-15 14:20:00,25.2,25.28,25.16,25.21,124200.0,17.0964,17.1507,17.0693,17.1032,124200.0
2007-11-15 14:30:00,25.21,25.29,25.2,25.21,47800.0,17.1032,17.1575,17.0964,17.1032,47800.0
2007-11-15 14:40:00,25.2,25.2,25.04,25.1,59300.0,17.0964,17.0964,16.9879,17.0286,59300.0
2007-11-15 14:50:00,25.1,25.15,25.04,25.06,65100.0,17.0286,17.0625,16.9879,17.0014,65100.0
2007-11-15 15:00:00,25.06,25.13,25.0,25.06,92100.0,17.0014,17.0489,16.9607,17.0014,92100.0
2007-11-15 15:10:00,25.06,25.11,24.99,25.05,106600.0,17.0014,17.0353,16.9539,16.9946,106600.0
2007-11-15 15:20:00,25.06,25.18,25.04,25.12,123300.0,17.0014,17.0828,16.9879,17.0421,123300.0
2007-11-15 15:30:00,25.12,25.12,24.84,24.88,196400.0,17.0421,17.0421,16.8522,16.8793,196400.0
2007-11-15 15:40:00,24.88,25.09,24.85,25.06,308600.0,16.8793,17.0218,16.859,17.0014,308600.0
2007-11-15 15:50:00,25.05,25.07,24.93,24.99,239800.0,16.9946,17.0082,16.9132,16.9539,239800.0
2007-11-16 09:30:00,25.06,25.26,24.87,24.94,388100.0,17.0014,17.1371,16.8725,16.92,388100.0
2007-11-16 09:40:00,24.95,25.02,24.82,25.02,68200.0,16.9268,16.9743,16.8386,16.9743,68200.0
2007-11-16 09:50:00,25.02,25.05,24.93,24.99,153800.0,16.9743,16.9946,16.9132,16.9539,153800.0
2007-11-16 10:00:00,24.99,25.0,24.79,24.95,130600.0,16.9539,16.9607,16.8182,16.9268,130600.0
2007-11-16 10:10:00,24.96,25.04,24.95,25.03,55600.0,16.9336,16.9879,16.9268,16.9811,55600.0
2007-11-16 10:20:00,25.03,25.03,24.81,24.83,117900.0,16.9811,16.9811,16.8318,16.8454,117900.0
2007-11-16 10:30:00,24.83,24.85,24.77,24.8,212200.0,16.8454,16.859,16.8047,16.825,212200.0
2007-11-16 10:40:00,24.8,24.95,24.8,24.95,78900.0,16.825,16.9268,16.825,16.9268,78900.0
2007-11-16 10:50:00,24.96,25.05,24.92,25.03,73200.0,16.9336,16.9946,16.9064,16.9811,73200.0
2007-11-16 11:00:00,25.04,25.17,25.04,25.12,73500.0,16.9879,17.0761,16.9879,17.0421,73500.0
2007-11-16 11:10:00,25.11,25.16,25.07,25.12,36400.0,17.0353,17.0693,17.0082,17.0421,36400.0
2007-11-16 11:20:00,25.12,25.13,25.01,25.01,94800.0,17.0421,17.0489,16.9675,16.9675,94800.0
2007-11-16 11:30:00,25.01,25.16,25.01,25.14,37700.0,16.9675,17.0693,16.9675,17.0557,37700.0
2007-11-16 11:40:00,25.15,25.27,25.15,25.26,55700.0,17.0625,17.1439,17.0625,17.1371,55700.0
2007-11-16 11:50:00,25.26,25.34,25.24,25.25,52800.0,17.1371,17.1914,17.1235,17.1303,52800.0
2007-11-16 12:00:00,25.24,25.37,25.18,25.36,34300.0,17.1235,17.2117,17.0828,17.205,34300.0
2007-11-16 12:10:00,25.37,25.43,25.33,25.4,71600.0,17.2117,17.2524,17.1846,17.2321,71600.0
2007-11-16 12:20:00,25.41,25.42,25.35,25.36,37300.0,17.2389,17.2457,17.1982,17.205,37300.0
2007-11-16 12:30:00,25.36,25.44,25.34,25.36,95100.0,17.205,17.2592,17.1914,17.205,95100.0
2007-11-16 12:40:00,25.37,25.38,25.25,25.26,42500.0,17.2117,17.2185,17.1303,17.1371,42500.0
2007-11-16 12:50:00,25.26,25.26,25.18,25.18,36500.0,17.1371,17.1371,17.0828,17.0828,36500.0
2007-11-16 13:00:00,25.18,25.22,25.14,25.19,31100.0,17.0828,17.11,17.0557,17.0896,31100.0
2007-11-16 13:10:00,25.19,25.2,25.13,25.18,22300.0,17.0896,17.0964,17.0489,17.0828,22300.0
2007-11-16 13:20:00,25.18,25.19,25.09,25.1,21600.0,17.0828,17.0896,17.0218,17.0286,21600.0
2007-11-16 13:30:00,25.09,25.11,25.05,25.08,53800.0,17.0218,17.0353,16.9946,17.015,53800.0
2007-11-16 13:40:00,25.08,25.27,25.06,25.22,45600.0,17.015,17.1439,17.0014,17.11,45600.0
2007-11-16 13:50:00,25.22,25.22,25.07,25.1,36600.0,17.11,17.11,17.0082,17.0286,36600.0
2007-11-16 14:00:00,25.1,25.13,25.0,25.03,51500.0,17.0286,17.0489,16.9607,16.9811,51500.0
2007-11-16 14:10:00,25.03,25.04,24.99,25.0,106500.0,16.9811,16.9879,16.9539,16.9607,106500.0
2007-11-16 14:20:00,24.99,25.08,24.98,25.04,97500.0,16.9539,17.015,16.9471,16.9879,97500.0
2007-11-16 14:30:00,25.04,25.08,24.99,25.0,122700.0,16.9879,17.015,16.9539,16.9607,122700.0
2007-11-16 14:40:00,25.0,25.05,24.99,25.02,116100.0,16.9607,16.9946,16.9539,16.9743,116100.0
2007-11-16 14:50:00,25.02,25.11,25.0,25.11,89800.0,16.9743,17.0353,16.9607,17.0353,89800.0
2007-11-16 15:00:00,25.1,25.18,25.05,25.14,95000.0,17.0286,17.0828,16.9946,17.0557,95000.0
2007-11-16 15:10:00,25.14,25.19,25.1,25.17,102800.0,17.0557,17.0896,17.0286,17.0761,102800.0
2007-11-16 15:20:00,25.18,25.25,25.17,25.23,102600.0,17.0828,17.1303,17.0761,17.1168,102600.0
2007-11-16 15:30:00,25.23,25.23,25.16,25.17,135900.0,17.1168,17.1168,17.0693,17.0761,135900.0
2007-11-16 15:40:00,25.17,25.38,25.16,25.38,232300.0,17.0761,17.2185,17.0693,17.2185,232300.0
2007-11-16 15:50:00,25.38,25.46,25.34,25.38,336500.0,17.2185,17.2728,17.1914,17.2185,336500.0
2007-11-19 09:30:00,25.26,25.37,25.12,25.14,83300.0,17.1371,17.2117,17.0421,17.0557,83300.0
2007-11-19 09:40:00,25.15,25.15,24.86,24.99,63700.0,17.0625,17.0625,16.8657,16.9539,63700.0
2007-11-19 09:50:00,25.0,25.14,25.0,25.05,72700.0,16.9607,17.0557,16.9607,16.9946,72700.0
2007-11-19 10:00:00,25.04,25.09,24.86,24.89,81000.0,16.9879,17.0218,16.8657,16.8861,81000.0
2007-11-19 10:10:00,24.89,24.94,24.83,24.93,69400.0,16.8861,16.92,16.8454,16.9132,69400.0
2007-11-19 10:20:00,24.93,25.07,24.91,25.02,95900.0,16.9132,17.0082,16.8997,16.9743,95900.0
2007-11-19 10:30:00,25.02,25.13,24.97,25.07,100400.0,16.9743,17.0489,16.9404,17.0082,100400.0
2007-11-19 10:40:00,25.06,25.08,24.96,25.05,89000.0,17.0014,17.015,16.9336,16.9946,89000.0
2007-11-19 10:50:00,25.05,25.15,25.0,25.13,54800.0,16.9946,17.0625,16.9607,17.0489,54800.0
2007-11-19 11:00:00,25.13,25.13,25.03,25.05,61400.0,17.0489,17.0489,16.9811,16.9946,61400.0
2007-11-19 11:10:00,25.05,25.06,24.95,25.0,58100.0,16.9946,17.0014,16.9268,16.9607,58100.0
2007-11-19 11:20:00,25.01,25.13,25.0,25.13,40900.0,16.9675,17.0489,16.9607,17.0489,40900.0
2007-11-19 11:30:00,25.13,25.35,25.13,25.34,70100.0,17.0489,17.1982,17.0489,17.1914,70100.0
2007-11-19 11:40:00,25.34,25.42,25.34,25.37,82900.0,17.1914,17.2457,17.1914,17.2117,82900.0
2007-11-19 11:50:00,25.37,25.44,25.29,25.3,53000.0,17.2117,17.2592,17.1575,17.1642,53000.0
2007-11-19 12:00:00,25.29,25.34,25.28,25.29,78000.0,17.1575,17.1914,17.1507,17.1575,78000.0
2007-11-19 12:10:00,25.29,25.35,25.21,25.32,75800.0,17.1575,17.1982,17.1032,17.1778,75800.0
2007-11-19 12:20:00,25.33,25.34,25.27,25.3,34300.0,17.1846,17.1914,17.1439,17.1642,34300.0
2007-11-19 12:30:00,25.31,25.31,25.19,25.22,39800.0,17.171,17.171,17.0896,17.11,39800.0
2007-11-19 12:40:00,25.23,25.24,25.21,25.22,36200.0,17.1168,17.1235,17.1032,17.11,36200.0
2007-11-19 12:50:00,25.22,25.23,25.14,25.23,36700.0,17.11,17.1168,17.0557,17.1168,36700.0
2007-11-19 13:00:00,25.23,25.27,25.14,25.18,39900.0,17.1168,17.1439,17.0557,17.0828,39900.0
2007-11-19 13:10:00,25.17,25.19,25.1,25.11,47100.0,17.0761,17.0896,17.0286,17.0353,47100.0
2007-11-19 13:20:00,25.1,25.12,25.08,25.11,65400.0,17.0286,17.0421,17.015,17.0353,65400.0
2007-11-19 13:30:00,25.12,25.13,25.07,25.13,50400.0,17.0421,17.0489,17.0082,17.0489,50400.0
2007-11-19 13:40:00,25.13,25.15,25.06,25.08,36000.0,17.0489,17.0625,17.0014,17.015,36000.0
2007-11-19 13:50:00,25.07,25.11,25.03,25.04,84700.0,17.0082,17.0353,16.9811,16.9879,84700.0
2007-11-19 14:00:00,25.05,25.13,25.03,25.13,62600.0,16.9946,17.0489,16.9811,17.0489,62600.0
2007-11-19 14:10:00,25.13,25.19,25.1,25.17,81500.0,17.0489,17.0896,17.0286,17.0761,81500.0
2007-11-19 14:20:00,25.16,25.23,25.12,25.23,49300.0,17.0693,17.1168,17.0421,17.1168,49300.0
2007-11-19 14:30:00,25.23,25.28,25.22,25.27,54400.0,17.1168,17.1507,17.11,17.1439,54400.0
2007-11-19 14:40:00,25.27,25.36,25.27,25.31,91100.0,17.1439,17.205,17.1439,17.171,91100.0
2007-11-19 14:50:00,25.31,25.32,25.21,25.25,118200.0,17.171,17.1778,17.1032,17.1303,118200.0
2007-11-19 15:00:00,25.25,25.26,25.18,25.24,105900.0,17.1303,17.1371,17.0828,17.1235,105900.0
2007-11-19 15:10:00,25.24,25.29,25.2,25.25,66200.0,17.1235,17.1575,17.0964,17.1303,66200.0
2007-11-19 15:20:00,25.25,25.36,25.24,25.24,115100.0,17.1303,17.205,17.1235,17.1235,115100.0
2007-11-19 15:30:00,25.23,25.27,25.18,25.18,101100.0,17.1168,17.1439,17.0828,17.0828,101100.0
2007-11-19 15:40:00,25.18,25.18,25.06,25.1,172700.0,17.0828,17.0828,17.0014,17.0286,172700.0
2007-11-19 15:50:00,25.1,25.17,25.07,25.08,220400.0,17.0286,17.0761,17.0082,17.015,220400.0
2007-11-20 09:30:00,25.19,25.32,25.05,25.25,112800.0,17.0896,17.1778,16.9946,17.1303,112800.0
2007-11-20 09:40:00,25.24,25.25,25.06,25.17,103800.0,17.1235,17.1303,17.0014,17.0761,103800.0
2007-11-20 09:50:00,25.16,25.28,25.14,25.26,77600.0,17.0693,17.1507,17.0557,17.1371,77600.0
2007-11-20 10:00:00,25.27,25.43,25.24,25.36,103400.0,17.1439,17.2524,17.1235,17.205,103400.0
2007-11-20 10:10:00,25.36,25.39,25.12,25.14,110600.0,17.205,17.2253,17.0421,17.0557,110600.0
2007-11-20 10:20:00,25.15,25.17,24.94,24.94,78900.0,17.0625,17.0761,16.92,16.92,78900.0
2007-11-20 10:30:00,24.94,24.96,24.84,24.94,86500.0,16.92,16.9336,16.8522,16.92,86500.0
2007-11-20 10:40:00,24.94,25.05,24.93,25.0,52000.0,16.92,16.9946,16.9132,16.9607,52000.0
2007-11-20 10:50:00,25.0,25.02,24.95,24.99,53900.0,16.9607,16.9743,16.9268,16.9539,53900.0
2007-11-20 11:00:00,24.99,25.03,24.94,24.96,57200.0,16.9539,16.9811,16.92,16.9336,57200.0
2007-11-20 11:10:00,24.94,25.0,24.92,24.93,150300.0,16.92,16.9607,16.9064,16.9132,150300.0
2007-11-20 11:20:00,24.93,24.93,24.8,24.83,45800.0,16.9132,16.9132,16.825,16.8454,45800.0
2007-11-20 11:30:00,24.82,24.91,24.82,24.89,45300.0,16.8386,16.8997,16.8386,16.8861,45300.0
2007-11-20 11:40:00,24.89,24.89,24.77,24.8,43000.0,16.8861,16.8861,16.8047,16.825,43000.0
2007-11-20 11:50:00,24.79,24.8,24.7,24.71,46300.0,16.8182,16.825,16.7572,16.764,46300.0
2007-11-20 12:00:00,24.71,24.72,24.59,24.6,62000.0,16.764,16.7708,16.6826,16.6893,62000.0
2007-11-20 12:10:00,24.59,24.6,24.5,24.53,56300.0,16.6826,16.6893,16.6215,16.6419,56300.0
2007-11-20 12:20:00,24.53,24.58,24.53,24.55,81300.0,16.6419,16.6758,16.6419,16.6554,81300.0
2007-11-20 12:30:00,24.55,24.55,24.4,24.45,72400.0,16.6554,16.6554,16.5537,16.5876,72400.0
2007-11-20 12:40:00,24.45,24.45,24.33,24.44,75400.0,16.5876,16.5876,16.5062,16.5808,75400.0
2007-11-20 12:50:00,24.44,24.52,24.43,24.52,67400.0,16.5808,16.6351,16.574,16.6351,67400.0
2007-11-20 13:00:00,24.51,24.52,24.39,24.39,111300.0,16.6283,16.6351,16.5469,16.5469,111300.0
2007-11-20 13:10:00,24.4,24.4,24.25,24.3,57500.0,16.5537,16.5537,16.4519,16.4858,57500.0
2007-11-20 13:20:00,24.3,24.33,24.23,24.24,60000.0,16.4858,16.5062,16.4383,16.4451,60000.0
2007-11-20 13:30:00,24.24,24.44,24.23,24.43,44500.0,16.4451,16.5808,16.4383,16.574,44500.0
2007-11-20 13:40:00,24.43,24.48,24.42,24.48,59600.0,16.574,16.6079,16.5672,16.6079,59600.0
2007-11-20 13:50:00,24.47,24.59,24.46,24.54,111600.0,16.6012,16.6826,16.5944,16.6486,111600.0
2007-11-20 14:00:00,24.53,24.65,24.38,24.44,183900.0,16.6419,16.7233,16.5401,16.5808,183900.0
2007-11-20 14:10:00,24.44,24.52,24.4,24.5,126200.0,16.5808,16.6351,16.5537,16.6215,126200.0
2007-11-20 14:20:00,24.51,24.51,24.3,24.33,120000.0,16.6283,16.6283,16.4858,16.5062,120000.0
2007-11-20 14:30:00,24.33,24.51,24.3,24.51,139400.0,16.5062,16.6283,16.4858,16.6283,139400.0
2007-11-20 14:40:00,24.5,24.65,24.5,24.63,136200.0,16.6215,16.7233,16.6215,16.7097,136200.0
2007-11-20 14:50:00,24.64,24.67,24.57,24.58,120800.0,16.7165,16.7368,16.669,16.6758,120800.0
2007-11-20 15:00:00,24.58,24.64,24.57,24.6,136700.0,16.6758,16.7165,16.669,16.6893,136700.0
2007-11-20 15:10:00,24.59,24.64,24.58,24.6,174400.0,16.6826,16.7165,16.6758,16.6893,174400.0
2007-11-20 15:20:00,24.6,24.88,24.59,24.82,146700.0,16.6893,16.8793,16.6826,16.8386,146700.0
2007-11-20 15:30:00,24.81,25.01,24.8,24.99,221500.0,16.8318,16.9675,16.825,16.9539,221500.0
2007-11-20 15:40:00,24.99,25.08,24.96,24.98,269300.0,16.9539,17.015,16.9336,16.9471,269300.0
2007-11-20 15:50:00,24.97,25.0,24.79,24.93,240500.0,16.9404,16.9607,16.8182,16.9132,240500.0
2007-11-21 09:30:00,24.57,24.8,24.56,24.57,66200.0,16.669,16.825,16.6622,16.669,66200.0
2007-11-21 09:40:00,24.57,24.83,24.55,24.72,103000.0,16.669,16.8454,16.6554,16.7708,103000.0
2007-11-21 09:50:00,24.72,24.93,24.71,24.82,80200.0,16.7708,16.9132,16.764,16.8386,80200.0
2007-11-21 10:00:00,24.81,24.85,24.65,24.71,133900.0,16.8318,16.859,16.7233,16.764,133900.0
2007-11-21 10:10:00,24.71,24.76,24.67,24.7,116600.0,16.764,16.7979,16.7368,16.7572,116600.0
2007-11-21 10:20:00,24.71,24.8,24.7,24.76,84800.0,16.764,16.825,16.7572,16.7979,84800.0
2007-11-21 10:30:00,24.76,24.76,24.5,24.55,222800.0,16.7979,16.7979,16.6215,16.6554,222800.0
2007-11-21 10:40:00,24.55,24.64,24.54,24.63,133400.0,16.6554,16.7165,16.6486,16.7097,133400.0
2007-11-21 10:50:00,24.62,24.63,24.51,24.55,146800.0,16.7029,16.7097,16.6283,16.6554,146800.0
2007-11-21 11:00:00,24.55,24.63,24.51,24.57,113900.0,16.6554,16.7097,16.6283,16.669,113900.0
2007-11-21 11:10:00,24.57,24.71,24.57,24.67,109900.0,16.669,16.764,16.669,16.7368,109900.0
2007-11-21 11:20:00,24.66,24.69,24.65,24.66,44500.0,16.7301,16.7504,16.7233,16.7301,44500.0
2007-11-21 11:30:00,24.67,24.72,24.62,24.69,73900.0,16.7368,16.7708,16.7029,16.7504,73900.0
2007-11-21 11:40:00,24.69,24.71,24.63,24.64,67000.0,16.7504,16.764,16.7097,16.7165,67000.0
2007-11-21 11:50:00,24.65,24.72,24.63,24.63,52900.0,16.7233,16.7708,16.7097,16.7097,52900.0
2007-11-21 12:00:00,24.63,24.77,24.63,24.68,236400.0,16.7097,16.8047,16.7097,16.7436,236400.0
2007-11-21 12:10:00,24.69,24.78,24.68,24.76,68100.0,16.7504,16.8115,16.7436,16.7979,68100.0
2007-11-21 12:20:00,24.75,24.78,24.71,24.76,37100.0,16.7911,16.8115,16.764,16.7979,37100.0
2007-11-21 12:30:00,24.76,24.99,24.75,24.99,57600.0,16.7979,16.9539,16.7911,16.9539,57600.0
2007-11-21 12:40:00,24.99,25.01,24.95,25.01,81200.0,16.9539,16.9675,16.9268,16.9675,81200.0
2007-11-21 12:50:00,25.0,25.02,24.95,25.0,97800.0,16.9607,16.9743,16.9268,16.9607,97800.0
2007-11-21 13:00:00,25.01,25.1,24.96,24.97,83600.0,16.9675,17.0286,16.9336,16.9404,83600.0
2007-11-21 13:10:00,24.97,25.0,24.9,24.95,45200.0,16.9404,16.9607,16.8929,16.9268,45200.0
2007-11-21 13:20:00,24.96,24.99,24.8,24.85,33900.0,16.9336,16.9539,16.825,16.859,33900.0
2007-11-21 13:30:00,24.85,24.97,24.8,24.88,38200.0,16.859,16.9404,16.825,16.8793,38200.0
2007-11-21 13:40:00,24.89,24.9,24.8,24.87,37700.0,16.8861,16.8929,16.825,16.8725,37700.0
2007-11-21 13:50:00,24.87,24.89,24.81,24.87,29300.0,16.8725,16.8861,16.8318,16.8725,29300.0
2007-11-21 14:00:00,24.86,24.9,24.82,24.89,37000.0,16.8657,16.8929,16.8386,16.8861,37000.0
2007-11-21 14:10:00,24.9,24.98,24.87,24.98,82500.0,16.8929,16.9471,16.8725,16.9471,82500.0
2007-11-21 14:20:00,24.98,25.01,24.96,24.97,78600.0,16.9471,16.9675,16.9336,16.9404,78600.0
2007-11-21 14:30:00,24.97,25.13,24.97,25.06,66600.0,16.9404,17.0489,16.9404,17.0014,66600.0
2007-11-21 14:40:00,25.07,25.07,24.98,25.0,36300.0,17.0082,17.0082,16.9471,16.9607,36300.0
2007-11-21 14:50:00,25.0,25.05,24.97,25.03,82500.0,16.9607,16.9946,16.9404,16.9811,82500.0
2007-11-21 15:00:00,25.03,25.08,24.59,24.95,120000.0,16.9811,17.015,16.6826,16.9268,120000.0
2007-11-21 15:10:00,24.95,24.97,24.83,24.87,128800.0,16.9268,16.9404,16.8454,16.8725,128800.0
2007-11-21 15:20:00,24.87,24.95,24.85,24.86,48600.0,16.8725,16.9268,16.859,16.8657,48600.0
2007-11-21 15:30:00,24.86,24.93,24.85,24.91,49700.0,16.8657,16.9132,16.859,16.8997,49700.0
2007-11-21 15:40:00,24.9,24.9,24.8,24.9,60700.0,16.8929,16.8929,16.825,16.8929,60700.0
2007-11-21 15:50:00,24.9,24.91,24.67,24.7,132700.0,16.8929,16.8997,16.7368,16.7572,132700.0
2007-11-23 09:30:00,24.79,24.96,24.79,24.83,64500.0,16.8182,16.9336,16.8182,16.8454,64500.0
2007-11-23 09:40:00,24.83,24.94,24.83,24.9,129300.0,16.8454,16.92,16.8454,16.8929,129300.0
2007-11-23 09:50:00,24.9,24.96,24.84,24.94,103800.0,16.8929,16.9336,16.8522,16.92,103800.0
2007-11-23 10:00:00,24.94,24.96,24.87,24.95,242300.0,16.92,16.9336,16.8725,16.9268,242300.0
2007-11-23 10:10:00,24.95,24.95,24.88,24.9,116600.0,16.9268,16.9268,16.8793,16.8929,116600.0
2007-11-23 10:20:00,24.9,24.92,24.89,24.89,18600.0,16.8929,16.9064,16.8861,16.8861,18600.0
2007-11-23 10:30:00,24.89,25.0,24.88,24.99,75700.0,16.8861,16.9607,16.8793,16.9539,75700.0
2007-11-23 10:40:00,25.0,25.0,24.97,24.98,64600.0,16.9607,16.9607,16.9404,16.9471,64600.0
2007-11-23 10:50:00,24.99,25.0,24.98,24.99,44600.0,16.9539,16.9607,16.9471,16.9539,44600.0
2007-11-23 11:00:00,25.0,25.05,24.99,25.05,76100.0,16.9607,16.9946,16.9539,16.9946,76100.0
2007-11-23 11:10:00,25.05,25.05,25.03,25.04,45300.0,16.9946,16.9946,16.9811,16.9879,45300.0
2007-11-23 11:20:00,25.04,25.05,25.0,25.0,44500.0,16.9879,16.9946,16.9607,16.9607,44500.0
2007-11-23 11:30:00,25.0,25.02,24.95,25.0,47400.0,16.9607,16.9743,16.9268,16.9607,47400.0
2007-11-23 11:40:00,24.99,25.01,24.97,24.98,34800.0,16.9539,16.9675,16.9404,16.9471,34800.0
2007-11-23 11:50:00,24.98,25.0,24.9,24.95,93600.0,16.9471,16.9607,16.8929,16.9268,93600.0
2007-11-23 12:00:00,24.94,24.95,24.93,24.94,58400.0,16.92,16.9268,16.9132,16.92,58400.0
2007-11-23 12:10:00,24.94,24.96,24.89,24.94,137700.0,16.92,16.9336,16.8861,16.92,137700.0
2007-11-23 12:20:00,24.94,24.97,24.92,24.94,111600.0,16.92,16.9404,16.9064,16.92,111600.0
2007-11-23 12:30:00,24.94,25.0,24.94,24.97,85800.0,16.92,16.9607,16.92,16.9404,85800.0
2007-11-23 12:40:00,24.97,25.0,24.96,24.98,105600.0,16.9404,16.9607,16.9336,16.9471,105600.0
2007-11-23 12:50:00,24.97,24.99,24.79,24.9,133200.0,16.9404,16.9539,16.8182,16.8929,133200.0
2007-11-26 09:30:00,24.97,24.97,24.52,24.81,92600.0,16.9404,16.9404,16.6351,16.8318,92600.0
2007-11-26 09:40:00,24.81,24.81,24.63,24.72,135600.0,16.8318,16.8318,16.7097,16.7708,135600.0
2007-11-26 09:50:00,24.71,24.86,24.7,24.86,49400.0,16.764,16.8657,16.7572,16.8657,49400.0
2007-11-26 10:00:00,24.87,24.9,24.76,24.89,112200.0,16.8725,16.8929,16.7979,16.8861,112200.0
2007-11-26 10:10:00,24.89,24.89,24.78,24.78,40900.0,16.8861,16.8861,16.8115,16.8115,40900.0
2007-11-26 10:20:00,24.78,24.83,24.72,24.72,55500.0,16.8115,16.8454,16.7708,16.7708,55500.0
2007-11-26 10:30:00,24.71,24.75,24.64,24.64,58300.0,16.764,16.7911,16.7165,16.7165,58300.0
2007-11-26 10:40:00,24.64,24.64,24.49,24.56,63500.0,16.7165,16.7165,16.6147,16.6622,63500.0
2007-11-26 10:50:00,24.55,24.56,24.46,24.49,50000.0,16.6554,16.6622,16.5944,16.6147,50000.0
2007-11-26 11:00:00,24.48,24.63,24.48,24.58,73400.0,16.6079,16.7097,16.6079,16.6758,73400.0
2007-11-26 11:10:00,24.57,24.65,24.55,24.65,52400.0,16.669,16.7233,16.6554,16.7233,52400.0
2007-11-26 11:20:00,24.64,24.7,24.62,24.66,55800.0,16.7165,16.7572,16.7029,16.7301,55800.0
2007-11-26 11:30:00,24.66,24.73,24.65,24.72,36700.0,16.7301,16.7775,16.7233,16.7708,36700.0
2007-11-26 11:40:00,24.72,24.73,24.66,24.69,36000.0,16.7708,16.7775,16.7301,16.7504,36000.0
2007-11-26 11:50:00,24.68,24.7,24.63,24.64,42900.0,16.7436,16.7572,16.7097,16.7165,42900.0
2007-11-26 12:00:00,24.65,24.7,24.64,24.7,46400.0,16.7233,16.7572,16.7165,16.7572,46400.0
2007-11-26 12:10:00,24.7,24.7,24.66,24.66,34900.0,16.7572,16.7572,16.7301,16.7301,34900.0
2007-11-26 12:20:00,24.66,24.82,24.64,24.81,39200.0,16.7301,16.8386,16.7165,16.8318,39200.0
2007-11-26 12:30:00,24.81,24.83,24.77,24.78,43900.0,16.8318,16.8454,16.8047,16.8115,43900.0
2007-11-26 12:40:00,24.77,24.9,24.77,24.87,69000.0,16.8047,16.8929,16.8047,16.8725,69000.0
2007-11-26 12:50:00,24.86,24.86,24.77,24.85,37800.0,16.8657,16.8657,16.8047,16.859,37800.0
2007-11-26 13:00:00,24.84,24.84,24.77,24.77,302400.0,16.8522,16.8522,16.8047,16.8047,302400.0
2007-11-26 13:10:00,24.77,24.79,24.74,24.76,32100.0,16.8047,16.8182,16.7843,16.7979,32100.0
2007-11-26 13:20:00,24.76,24.77,24.7,24.72,19000.0,16.7979,16.8047,16.7572,16.7708,19000.0
2007-11-26 13:30:00,24.72,24.8,24.71,24.79,34100.0,16.7708,16.825,16.764,16.8182,34100.0
2007-11-26 13:40:00,24.79,24.79,24.68,24.74,46000.0,16.8182,16.8182,16.7436,16.7843,46000.0
2007-11-26 13:50:00,24.73,24.74,24.64,24.71,45500.0,16.7775,16.7843,16.7165,16.764,45500.0
2007-11-26 14:00:00,24.71,24.74,24.65,24.69,60200.0,16.764,16.7843,16.7233,16.7504,60200.0
2007-11-26 14:10:00,24.69,24.7,24.62,24.67,43800.0,16.7504,16.7572,16.7029,16.7368,43800.0
2007-11-26 14:20:00,24.67,24.72,24.65,24.67,57500.0,16.7368,16.7708,16.7233,16.7368,57500.0
2007-11-26 14:30:00,24.68,24.7,24.6,24.6,31500.0,16.7436,16.7572,16.6893,16.6893,31500.0
2007-11-26 14:40:00,24.6,24.64,24.58,24.6,74500.0,16.6893,16.7165,16.6758,16.6893,74500.0
2007-11-26 14:50:00,24.6,24.64,24.51,24.53,62600.0,16.6893,16.7165,16.6283,16.6419,62600.0
2007-11-26 15:00:00,24.52,24.53,24.45,24.45,64500.0,16.6351,16.6419,16.5876,16.5876,64500.0
2007-11-26 15:10:00,24.45,24.51,24.39,24.4,119900.0,16.5876,16.6283,16.5469,16.5537,119900.0
2007-11-26 15:20:00,24.4,24.42,24.34,24.38,104700.0,16.5537,16.5672,16.513,16.5401,104700.0
2007-11-26 15:30:00,24.39,24.43,24.39,24.4,143500.0,16.5469,16.574,16.5469,16.5537,143500.0
2007-11-26 15:40:00,24.4,24.48,24.36,24.41,498100.0,16.5537,16.6079,16.5265,16.5604,498100.0
2007-11-26 15:50:00,24.41,24.46,24.31,24.35,328100.0,16.5604,16.5944,16.4926,16.5197,328100.0
2007-11-27 09:30:00,24.44,24.71,24.42,24.69,179400.0,16.5808,16.764,16.5672,16.7504,179400.0
2007-11-27 09:40:00,24.68,24.72,24.61,24.67,81900.0,16.7436,16.7708,16.6961,16.7368,81900.0
2007-11-27 09:50:00,24.68,24.7,24.38,24.39,132300.0,16.7436,16.7572,16.5401,16.5469,132300.0
2007-11-27 10:00:00,24.38,24.39,24.22,24.25,202600.0,16.5401,16.5469,16.4315,16.4519,202600.0
2007-11-27 10:10:00,24.25,24.35,24.16,24.35,95800.0,16.4519,16.5197,16.3908,16.5197,95800.0
2007-11-27 10:20:00,24.34,24.46,24.3,24.46,78900.0,16.513,16.5944,16.4858,16.5944,78900.0
2007-11-27 10:30:00,24.46,24.55,24.43,24.44,154400.0,16.5944,16.6554,16.574,16.5808,154400.0
2007-11-27 10:40:00,24.45,24.48,24.4,24.46,89800.0,16.5876,16.6079,16.5537,16.5944,89800.0
2007-11-27 10:50:00,24.46,24.57,24.41,24.54,93600.0,16.5944,16.669,16.5604,16.6486,93600.0
2007-11-27 11:00:00,24.55,24.58,24.5,24.52,45900.0,16.6554,16.6758,16.6215,16.6351,45900.0
2007-11-27 11:10:00,24.52,24.58,24.49,24.53,35900.0,16.6351,16.6758,16.6147,16.6419,35900.0
2007-11-27 11:20:00,24.55,24.58,24.49,24.49,71900.0,16.6554,16.6758,16.6147,16.6147,71900.0
2007-11-27 11:30:00,24.49,24.6,24.49,24.5,142700.0,16.6147,16.6893,16.6147,16.6215,142700.0
2007-11-27 11:40:00,24.51,24.59,24.48,24.5,59300.0,16.6283,16.6826,16.6079,16.6215,59300.0
2007-11-27 11:50:00,24.49,24.5,24.47,24.49,19100.0,16.6147,16.6215,16.6012,16.6147,19100.0
2007-11-27 12:00:00,24.49,24.51,24.49,24.5,41300.0,16.6147,16.6283,16.6147,16.6215,41300.0
2007-11-27 12:10:00,24.5,24.51,24.46,24.46,55800.0,16.6215,16.6283,16.5944,16.5944,55800.0
2007-11-27 12:20:00,24.46,24.46,24.39,24.4,57300.0,16.5944,16.5944,16.5469,16.5537,57300.0
2007-11-27 12:30:00,24.4,24.56,24.4,24.53,68600.0,16.5537,16.6622,16.5537,16.6419,68600.0
2007-11-27 12:40:00,24.52,24.59,24.5,24.55,92200.0,16.6351,16.6826,16.6215,16.6554,92200.0
2007-11-27 12:50:00,24.54,24.6,24.48,24.52,54800.0,16.6486,16.6893,16.6079,16.6351,54800.0
2007-11-27 13:00:00,24.51,24.55,24.48,24.52,57800.0,16.6283,16.6554,16.6079,16.6351,57800.0
2007-11-27 13:10:00,24.52,24.52,24.45,24.49,170100.0,16.6351,16.6351,16.5876,16.6147,170100.0
2007-11-27 13:20:00,24.48,24.5,24.46,24.47,106200.0,16.6079,16.6215,16.5944,16.6012,106200.0
2007-11-27 13:30:00,24.47,24.49,24.39,24.43,112800.0,16.6012,16.6147,16.5469,16.574,112800.0
2007-11-27 13:40:00,24.42,24.47,24.42,24.46,71100.0,16.5672,16.6012,16.5672,16.5944,71100.0
2007-11-27 13:50:00,24.45,24.46,24.4,24.44,89600.0,16.5876,16.5944,16.5537,16.5808,89600.0
2007-11-27 14:00:00,24.44,24.46,24.42,24.45,107200.0,16.5808,16.5944,16.5672,16.5876,107200.0
2007-11-27 14:10:00,24.45,24.49,24.41,24.41,228800.0,16.5876,16.6147,16.5604,16.5604,228800.0
2007-11-27 14:20:00,24.41,24.47,24.4,24.44,105500.0,16.5604,16.6012,16.5537,16.5808,105500.0
2007-11-27 14:30:00,24.43,24.46,24.35,24.4,187100.0,16.574,16.5944,16.5197,16.5537,187100.0
2007-11-27 14:40:00,24.4,24.43,24.29,24.29,161900.0,16.5537,16.574,16.479,16.479,161900.0
2007-11-27 14:50:00,24.29,24.34,24.27,24.29,134000.0,16.479,16.513,16.4655,16.479,134000.0
2007-11-27 15:00:00,24.29,24.31,24.21,24.21,147400.0,16.479,16.4926,16.4248,16.4248,147400.0
2007-11-27 15:10:00,24.22,24.33,24.21,24.3,309000.0,16.4315,16.5062,16.4248,16.4858,309000.0
2007-11-27 15:20:00,24.3,24.33,24.25,24.32,235900.0,16.4858,16.5062,16.4519,16.4994,235900.0
2007-11-27 15:30:00,24.31,24.5,24.3,24.49,342800.0,16.4926,16.6215,16.4858,16.6147,342800.0
2007-11-27 15:40:00,24.49,24.53,24.41,24.52,307000.0,16.6147,16.6419,16.5604,16.6351,307000.0
2007-11-27 15:50:00,24.52,24.57,24.42,24.47,399800.0,16.6351,16.669,16.5672,16.6012,399800.0
2007-11-28 09:30:00,24.57,24.85,24.38,24.74,196600.0,16.669,16.859,16.5401,16.7843,196600.0
2007-11-28 09:40:00,24.74,24.8,24.6,24.75,134100.0,16.7843,16.825,16.6893,16.7911,134100.0
2007-11-28 09:50:00,24.75,25.13,24.74,25.08,171000.0,16.7911,17.0489,16.7843,17.015,171000.0
2007-11-28 10:00:00,25.09,25.1,24.87,24.87,63900.0,17.0218,17.0286,16.8725,16.8725,63900.0
2007-11-28 10:10:00,24.87,24.98,24.79,24.97,66400.0,16.8725,16.9471,16.8182,16.9404,66400.0
2007-11-28 10:20:00,24.96,25.06,24.96,25.0,86200.0,16.9336,17.0014,16.9336,16.9607,86200.0
2007-11-28 10:30:00,25.0,25.07,24.99,25.07,110100.0,16.9607,17.0082,16.9539,17.0082,110100.0
2007-11-28 10:40:00,25.07,25.22,25.04,25.2,310600.0,17.0082,17.11,16.9879,17.0964,310600.0
2007-11-28 10:50:00,25.19,25.25,25.11,25.12,112500.0,17.0896,17.1303,17.0353,17.0421,112500.0
2007-11-28 11:00:00,25.12,25.16,25.01,25.03,91900.0,17.0421,17.0693,16.9675,16.9811,91900.0
2007-11-28 11:10:00,25.02,25.09,25.01,25.06,62500.0,16.9743,17.0218,16.9675,17.0014,62500.0
2007-11-28 11:20:00,25.06,25.06,24.96,24.99,55500.0,17.0014,17.0014,16.9336,16.9539,55500.0
2007-11-28 11:30:00,25.0,25.01,24.93,24.94,51100.0,16.9607,16.9675,16.9132,16.92,51100.0
2007-11-28 11:40:00,24.93,25.0,24.89,24.89,66500.0,16.9132,16.9607,16.8861,16.8861,66500.0
2007-11-28 11:50:00,24.89,24.96,24.88,24.91,58900.0,16.8861,16.9336,16.8793,16.8997,58900.0
2007-11-28 12:00:00,24.92,25.06,24.92,25.06,86300.0,16.9064,17.0014,16.9064,17.0014,86300.0
2007-11-28 12:10:00,25.05,25.07,24.91,24.94,64600.0,16.9946,17.0082,16.8997,16.92,64600.0
2007-11-28 12:20:00,24.94,24.99,24.9,24.98,47400.0,16.92,16.9539,16.8929,16.9471,47400.0
2007-11-28 12:30:00,24.98,24.98,24.84,24.85,50800.0,16.9471,16.9471,16.8522,16.859,50800.0
2007-11-28 12:40:00,24.85,24.92,24.84,24.89,54000.0,16.859,16.9064,16.8522,16.8861,54000.0
2007-11-28 12:50:00,24.9,24.9,24.86,24.88,27300.0,16.8929,16.8929,16.8657,16.8793,27300.0
2007-11-28 13:00:00,24.88,24.91,24.86,24.91,36700.0,16.8793,16.8997,16.8657,16.8997,36700.0
2007-11-28 13:10:00,24.91,24.96,24.85,24.96,70900.0,16.8997,16.9336,16.859,16.9336,70900.0
2007-11-28 13:20:00,24.97,25.0,24.94,24.99,62700.0,16.9404,16.9607,16.92,16.9539,62700.0
2007-11-28 13:30:00,25.0,25.02,24.96,24.99,60000.0,16.9607,16.9743,16.9336,16.9539,60000.0
2007-11-28 13:40:00,24.99,25.0,24.94,24.95,49900.0,16.9539,16.9607,16.92,16.9268,49900.0
2007-11-28 13:50:00,24.95,25.0,24.92,24.98,94900.0,16.9268,16.9607,16.9064,16.9471,94900.0
2007-11-28 14:00:00,24.98,25.02,24.93,25.02,108200.0,16.9471,16.9743,16.9132,16.9743,108200.0
2007-11-28 14:10:00,25.01,25.02,24.97,24.97,104800.0,16.9675,16.9743,16.9404,16.9404,104800.0
2007-11-28 14:20:00,24.98,25.01,24.97,25.0,41700.0,16.9471,16.9675,16.9404,16.9607,41700.0
2007-11-28 14:30:00,25.0,25.03,24.99,24.99,88600.0,16.9607,16.9811,16.9539,16.9539,88600.0
2007-11-28 14:40:00,25.0,25.0,24.88,24.95,74600.0,16.9607,16.9607,16.8793,16.9268,74600.0
2007-11-28 14:50:00,24.95,24.96,24.89,24.94,75300.0,16.9268,16.9336,16.8861,16.92,75300.0
2007-11-28 15:00:00,24.94,25.04,24.93,25.0,101600.0,16.92,16.9879,16.9132,16.9607,101600.0
2007-11-28 15:10:00,25.0,25.02,24.98,24.99,104600.0,16.9607,16.9743,16.9471,16.9539,104600.0
2007-11-28 15:20:00,25.0,25.0,24.93,24.95,109600.0,16.9607,16.9607,16.9132,16.9268,109600.0
2007-11-28 15:30:00,24.95,25.05,24.94,25.0,161900.0,16.9268,16.9946,16.92,16.9607,161900.0
2007-11-28 15:40:00,25.0,25.03,24.91,24.91,192600.0,16.9607,16.9811,16.8997,16.8997,192600.0
2007-11-28 15:50:00,24.91,25.02,24.91,24.99,383500.0,16.8997,16.9743,16.8997,16.9539,383500.0
2007-11-29 09:30:00,24.84,24.96,24.78,24.8,49100.0,16.8522,16.9336,16.8115,16.825,49100.0
2007-11-29 09:40:00,24.78,24.85,24.74,24.75,60100.0,16.8115,16.859,16.7843,16.7911,60100.0
2007-11-29 09:50:00,24.76,24.81,24.69,24.75,71100.0,16.7979,16.8318,16.7504,16.7911,71100.0
2007-11-29 10:00:00,24.74,24.85,24.69,24.7,84700.0,16.7843,16.859,16.7504,16.7572,84700.0
2007-11-29 10:10:00,24.71,24.87,24.65,24.87,93400.0,16.764,16.8725,16.7233,16.8725,93400.0
2007-11-29 10:20:00,24.85,24.92,24.8,24.87,144900.0,16.859,16.9064,16.825,16.8725,144900.0
2007-11-29 10:30:00,24.87,24.93,24.84,24.9,118000.0,16.8725,16.9132,16.8522,16.8929,118000.0
2007-11-29 10:40:00,24.9,24.91,24.73,24.75,75300.0,16.8929,16.8997,16.7775,16.7911,75300.0
2007-11-29 10:50:00,24.75,24.75,24.71,24.72,49700.0,16.7911,16.7911,16.764,16.7708,49700.0
2007-11-29 11:00:00,24.72,24.75,24.68,24.73,56100.0,16.7708,16.7911,16.7436,16.7775,56100.0
2007-11-29 11:10:00,24.72,24.81,24.72,24.78,57400.0,16.7708,16.8318,16.7708,16.8115,57400.0
2007-11-29 11:20:00,24.78,24.79,24.74,24.78,57400.0,16.8115,16.8182,16.7843,16.8115,57400.0
2007-11-29 11:30:00,24.78,24.95,24.78,24.92,62500.0,16.8115,16.9268,16.8115,16.9064,62500.0
2007-11-29 11:40:00,24.93,25.0,24.92,24.99,44700.0,16.9132,16.9607,16.9064,16.9539,44700.0
2007-11-29 11:50:00,24.99,25.03,24.96,25.03,103500.0,16.9539,16.9811,16.9336,16.9811,103500.0
2007-11-29 12:00:00,25.03,25.07,24.99,25.01,52500.0,16.9811,17.0082,16.9539,16.9675,52500.0
2007-11-29 12:10:00,25.01,25.01,24.92,24.92,30200.0,16.9675,16.9675,16.9064,16.9064,30200.0
2007-11-29 12:20:00,24.92,25.01,24.92,24.99,41100.0,16.9064,16.9675,16.9064,16.9539,41100.0
2007-11-29 12:30:00,25.0,25.01,24.97,25.0,37300.0,16.9607,16.9675,16.9404,16.9607,37300.0
2007-11-29 12:40:00,24.99,25.0,24.87,24.87,31700.0,16.9539,16.9607,16.8725,16.8725,31700.0
2007-11-29 12:50:00,24.87,24.98,24.84,24.86,49600.0,16.8725,16.9471,16.8522,16.8657,49600.0
2007-11-29 13:00:00,24.87,24.91,24.8,24.9,31700.0,16.8725,16.8997,16.825,16.8929,31700.0
2007-11-29 13:10:00,24.9,24.93,24.85,24.91,31100.0,16.8929,16.9132,16.859,16.8997,31100.0
2007-11-29 13:20:00,24.92,24.93,24.84,24.86,43700.0,16.9064,16.9132,16.8522,16.8657,43700.0
2007-11-29 13:30:00,24.86,24.96,24.85,24.94,37200.0,16.8657,16.9336,16.859,16.92,37200.0
2007-11-29 13:40:00,24.93,24.93,24.85,24.89,57300.0,16.9132,16.9132,16.859,16.8861,57300.0
2007-11-29 13:50:00,24.9,25.01,24.89,24.93,51200.0,16.8929,16.9675,16.8861,16.9132,51200.0
2007-11-29 14:00:00,24.93,24.95,24.85,24.95,57600.0,16.9132,16.9268,16.859,16.9268,57600.0
2007-11-29 14:10:00,24.96,25.03,24.93,24.98,45600.0,16.9336,16.9811,16.9132,16.9471,45600.0
2007-11-29 14:20:00,24.98,25.01,24.96,25.0,37700.0,16.9471,16.9675,16.9336,16.9607,37700.0
2007-11-29 14:30:00,25.0,25.0,24.94,24.98,53300.0,16.9607,16.9607,16.92,16.9471,53300.0
2007-11-29 14:40:00,24.98,25.01,24.95,24.97,72400.0,16.9471,16.9675,16.9268,16.9404,72400.0
2007-11-29 14:50:00,24.98,25.0,24.94,24.96,71600.0,16.9471,16.9607,16.92,16.9336,71600.0
2007-11-29 15:00:00,24.96,25.01,24.95,25.0,88500.0,16.9336,16.9675,16.9268,16.9607,88500.0
2007-11-29 15:10:00,25.01,25.04,24.94,24.98,121500.0,16.9675,16.9879,16.92,16.9471,121500.0
2007-11-29 15:20:00,24.99,25.01,24.97,25.0,82700.0,16.9539,16.9675,16.9404,16.9607,82700.0
2007-11-29 15:30:00,25.0,25.0,24.95,24.97,88500.0,16.9607,16.9607,16.9268,16.9404,88500.0
2007-11-29 15:40:00,24.96,25.05,24.94,25.0,216100.0,16.9336,16.9946,16.92,16.9607,216100.0
2007-11-29 15:50:00,25.0,25.06,24.98,25.06,148800.0,16.9607,17.0014,16.9471,17.0014,148800.0
2007-11-30 09:30:00,25.27,25.67,25.14,25.54,709100.0,17.1439,17.4153,17.0557,17.3271,709100.0
2007-11-30 09:40:00,25.54,25.56,25.35,25.37,119800.0,17.3271,17.3406,17.1982,17.2117,119800.0
2007-11-30 09:50:00,25.37,25.39,25.3,25.34,63400.0,17.2117,17.2253,17.1642,17.1914,63400.0
2007-11-30 10:00:00,25.34,25.49,25.29,25.44,53500.0,17.1914,17.2931,17.1575,17.2592,53500.0
2007-11-30 10:10:00,25.43,25.45,25.29,25.45,57700.0,17.2524,17.266,17.1575,17.266,57700.0
2007-11-30 10:20:00,25.45,25.48,25.39,25.44,62400.0,17.266,17.2864,17.2253,17.2592,62400.0
2007-11-30 10:30:00,25.45,25.48,25.4,25.42,54900.0,17.266,17.2864,17.2321,17.2457,54900.0
2007-11-30 10:40:00,25.41,25.41,25.35,25.36,36400.0,17.2389,17.2389,17.1982,17.205,36400.0
2007-11-30 10:50:00,25.36,25.39,25.34,25.39,56400.0,17.205,17.2253,17.1914,17.2253,56400.0
2007-11-30 11:00:00,25.38,25.38,25.3,25.31,42300.0,17.2185,17.2185,17.1642,17.171,42300.0
2007-11-30 11:10:00,25.32,25.34,25.24,25.24,40400.0,17.1778,17.1914,17.1235,17.1235,40400.0
2007-11-30 11:20:00,25.24,25.25,25.21,25.23,66300.0,17.1235,17.1303,17.1032,17.1168,66300.0
2007-11-30 11:30:00,25.22,25.24,25.2,25.22,47200.0,17.11,17.1235,17.0964,17.11,47200.0
2007-11-30 11:40:00,25.22,25.27,25.21,25.27,44900.0,17.11,17.1439,17.1032,17.1439,44900.0
2007-11-30 11:50:00,25.26,25.29,25.23,25.28,60300.0,17.1371,17.1575,17.1168,17.1507,60300.0
2007-11-30 12:00:00,25.28,25.38,25.27,25.35,45600.0,17.1507,17.2185,17.1439,17.1982,45600.0
2007-11-30 12:10:00,25.36,25.39,25.32,25.34,37400.0,17.205,17.2253,17.1778,17.1914,37400.0
2007-11-30 12:20:00,25.33,25.36,25.27,25.33,39700.0,17.1846,17.205,17.1439,17.1846,39700.0
2007-11-30 12:30:00,25.32,25.38,25.3,25.37,29200.0,17.1778,17.2185,17.1642,17.2117,29200.0
2007-11-30 12:40:00,25.37,25.38,25.28,25.31,35300.0,17.2117,17.2185,17.1507,17.171,35300.0
2007-11-30 12:50:00,25.31,25.4,25.3,25.38,32000.0,17.171,17.2321,17.1642,17.2185,32000.0
2007-11-30 13:00:00,25.38,25.39,25.29,25.33,40000.0,17.2185,17.2253,17.1575,17.1846,40000.0
2007-11-30 13:10:00,25.33,25.4,25.32,25.39,47600.0,17.1846,17.2321,17.1778,17.2253,47600.0
2007-11-30 13:20:00,25.39,25.41,25.36,25.37,51200.0,17.2253,17.2389,17.205,17.2117,51200.0
2007-11-30 13:30:00,25.36,25.38,25.32,25.32,61900.0,17.205,17.2185,17.1778,17.1778,61900.0
2007-11-30 13:40:00,25.32,25.35,25.28,25.29,45000.0,17.1778,17.1982,17.1507,17.1575,45000.0
2007-11-30 13:50:00,25.29,25.3,25.23,25.27,57000.0,17.1575,17.1642,17.1168,17.1439,57000.0
2007-11-30 14:00:00,25.27,25.28,25.18,25.21,84300.0,17.1439,17.1507,17.0828,17.1032,84300.0
2007-11-30 14:10:00,25.2,25.22,25.15,25.16,75400.0,17.0964,17.11,17.0625,17.0693,75400.0
2007-11-30 14:20:00,25.16,25.17,25.11,25.16,76000.0,17.0693,17.0761,17.0353,17.0693,76000.0
2007-11-30 14:30:00,25.16,25.22,25.12,25.19,88600.0,17.0693,17.11,17.0421,17.0896,88600.0
2007-11-30 14:40:00,25.19,25.2,25.09,25.12,95300.0,17.0896,17.0964,17.0218,17.0421,95300.0
2007-11-30 14:50:00,25.12,25.12,25.07,25.07,97400.0,17.0421,17.0421,17.0082,17.0082,97400.0
2007-11-30 15:00:00,25.07,25.09,24.97,24.98,102400.0,17.0082,17.0218,16.9404,16.9471,102400.0
2007-11-30 15:10:00,24.97,25.02,24.92,25.01,117900.0,16.9404,16.9743,16.9064,16.9675,117900.0
2007-11-30 15:20:00,25.01,25.05,25.0,25.04,100100.0,16.9675,16.9946,16.9607,16.9879,100100.0
2007-11-30 15:30:00,25.05,25.12,25.05,25.11,93700.0,16.9946,17.0421,16.9946,17.0353,93700.0
2007-11-30 15:40:00,25.1,25.17,24.96,24.98,162600.0,17.0286,17.0761,16.9336,16.9471,162600.0
2007-11-30 15:50:00,24.98,25.15,24.97,25.15,224200.0,16.9471,17.0625,16.9404,17.0625,224200.0
2007-12-03 09:30:00,24.78,25.22,24.78,24.87,93800.0,16.8115,17.11,16.8115,16.8725,93800.0
2007-12-03 09:40:00,24.84,25.19,24.83,25.11,84000.0,16.8522,17.0896,16.8454,17.0353,84000.0
2007-12-03 09:50:00,25.11,25.11,24.95,24.96,46800.0,17.0353,17.0353,16.9268,16.9336,46800.0
2007-12-03 10:00:00,24.96,25.07,24.93,24.97,88900.0,16.9336,17.0082,16.9132,16.9404,88900.0
2007-12-03 10:10:00,24.97,25.04,24.92,25.04,41600.0,16.9404,16.9879,16.9064,16.9879,41600.0
2007-12-03 10:20:00,25.03,25.06,24.96,24.97,55400.0,16.9811,17.0014,16.9336,16.9404,55400.0
2007-12-03 10:30:00,24.97,25.23,24.97,25.22,57900.0,16.9404,17.1168,16.9404,17.11,57900.0
2007-12-03 10:40:00,25.22,25.23,25.13,25.15,93500.0,17.11,17.1168,17.0489,17.0625,93500.0
2007-12-03 10:50:00,25.15,25.22,25.11,25.16,72200.0,17.0625,17.11,17.0353,17.0693,72200.0
2007-12-03 11:00:00,25.16,25.24,25.15,25.24,44500.0,17.0693,17.1235,17.0625,17.1235,44500.0
2007-12-03 11:10:00,25.25,25.25,25.19,25.21,51300.0,17.1303,17.1303,17.0896,17.1032,51300.0
2007-12-03 11:20:00,25.21,25.24,25.21,25.24,32900.0,17.1032,17.1235,17.1032,17.1235,32900.0
2007-12-03 11:30:00,25.24,25.33,25.23,25.33,67700.0,17.1235,17.1846,17.1168,17.1846,67700.0
2007-12-03 11:40:00,25.32,25.49,25.32,25.48,50000.0,17.1778,17.2931,17.1778,17.2864,50000.0
2007-12-03 11:50:00,25.48,25.57,25.48,25.52,100900.0,17.2864,17.3474,17.2864,17.3135,100900.0
2007-12-03 12:00:00,25.53,25.53,25.43,25.51,64500.0,17.3203,17.3203,17.2524,17.3067,64500.0
2007-12-03 12:10:00,25.5,25.55,25.46,25.49,39400.0,17.2999,17.3339,17.2728,17.2931,39400.0
2007-12-03 12:20:00,25.49,25.55,25.48,25.53,31600.0,17.2931,17.3339,17.2864,17.3203,31600.0
2007-12-03 12:30:00,25.53,25.56,25.51,25.53,74100.0,17.3203,17.3406,17.3067,17.3203,74100.0
2007-12-03 12:40:00,25.53,25.54,25.36,25.36,86900.0,17.3203,17.3271,17.205,17.205,86900.0
2007-12-03 12:50:00,25.37,25.41,25.33,25.33,71000.0,17.2117,17.2389,17.1846,17.1846,71000.0
2007-12-03 13:00:00,25.33,25.34,25.2,25.21,75300.0,17.1846,17.1914,17.0964,17.1032,75300.0
2007-12-03 13:10:00,25.21,25.23,25.15,25.22,60800.0,17.1032,17.1168,17.0625,17.11,60800.0
2007-12-03 13:20:00,25.22,25.27,25.21,25.23,57100.0,17.11,17.1439,17.1032,17.1168,57100.0
2007-12-03 13:30:00,25.23,25.24,25.16,25.24,39100.0,17.1168,17.1235,17.0693,17.1235,39100.0
2007-12-03 13:40:00,25.23,25.29,25.19,25.29,60300.0,17.1168,17.1575,17.0896,17.1575,60300.0
2007-12-03 13:50:00,25.29,25.36,25.28,25.33,88400.0,17.1575,17.205,17.1507,17.1846,88400.0
2007-12-03 14:00:00,25.33,25.4,25.32,25.39,53100.0,17.1846,17.2321,17.1778,17.2253,53100.0
2007-12-03 14:10:00,25.4,25.43,25.39,25.41,92100.0,17.2321,17.2524,17.2253,17.2389,92100.0
2007-12-03 14:20:00,25.41,25.42,25.34,25.34,75100.0,17.2389,17.2457,17.1914,17.1914,75100.0
2007-12-03 14:30:00,25.34,25.34,25.3,25.33,59500.0,17.1914,17.1914,17.1642,17.1846,59500.0
2007-12-03 14:40:00,25.32,25.4,25.32,25.33,51400.0,17.1778,17.2321,17.1778,17.1846,51400.0
2007-12-03 14:50:00,25.32,25.4,25.32,25.4,45700.0,17.1778,17.2321,17.1778,17.2321,45700.0
2007-12-03 15:00:00,25.39,25.4,25.26,25.26,80500.0,17.2253,17.2321,17.1371,17.1371,80500.0
2007-12-03 15:10:00,25.26,25.29,25.24,25.28,49100.0,17.1371,17.1575,17.1235,17.1507,49100.0
2007-12-03 15:20:00,25.28,25.34,25.27,25.31,108300.0,17.1507,17.1914,17.1439,17.171,108300.0
2007-12-03 15:30:00,25.3,25.33,25.28,25.31,87100.0,17.1642,17.1846,17.1507,17.171,87100.0
2007-12-03 15:40:00,25.31,25.34,25.26,25.27,167000.0,17.171,17.1914,17.1371,17.1439,167000.0
2007-12-03 15:50:00,25.26,25.33,25.22,25.32,222300.0,17.1371,17.1846,17.11,17.1778,222300.0
2007-12-04 09:30:00,25.12,25.41,25.0,25.12,50900.0,17.0421,17.2389,16.9607,17.0421,50900.0
2007-12-04 09:40:00,25.12,25.12,25.0,25.03,42500.0,17.0421,17.0421,16.9607,16.9811,42500.0
2007-12-04 09:50:00,25.02,25.23,25.01,25.22,42000.0,16.9743,17.1168,16.9675,17.11,42000.0
2007-12-04 10:00:00,25.23,25.23,25.08,25.1,108500.0,17.1168,17.1168,17.015,17.0286,108500.0
2007-12-04 10:10:00,25.09,25.17,25.05,25.12,59200.0,17.0218,17.0761,16.9946,17.0421,59200.0
2007-12-04 10:20:00,25.12,25.18,25.12,25.16,30800.0,17.0421,17.0828,17.0421,17.0693,30800.0
2007-12-04 10:30:00,25.16,25.19,25.12,25.12,50500.0,17.0693,17.0896,17.0421,17.0421,50500.0
2007-12-04 10:40:00,25.13,25.21,25.12,25.14,90500.0,17.0489,17.1032,17.0421,17.0557,90500.0
2007-12-04 10:50:00,25.14,25.2,25.12,25.2,45900.0,17.0557,17.0964,17.0421,17.0964,45900.0
2007-12-04 11:00:00,25.19,25.2,25.14,25.15,37500.0,17.0896,17.0964,17.0557,17.0625,37500.0
2007-12-04 11:10:00,25.16,25.17,25.13,25.16,32500.0,17.0693,17.0761,17.0489,17.0693,32500.0
2007-12-04 11:20:00,25.16,25.25,25.16,25.19,63900.0,17.0693,17.1303,17.0693,17.0896,63900.0
2007-12-04 11:30:00,25.19,25.23,25.16,25.23,29300.0,17.0896,17.1168,17.0693,17.1168,29300.0
2007-12-04 11:40:00,25.23,25.26,25.21,25.25,38000.0,17.1168,17.1371,17.1032,17.1303,38000.0
2007-12-04 11:50:00,25.24,25.25,25.2,25.21,31400.0,17.1235,17.1303,17.0964,17.1032,31400.0
2007-12-04 12:00:00,25.21,25.32,25.2,25.3,67300.0,17.1032,17.1778,17.0964,17.1642,67300.0
2007-12-04 12:10:00,25.3,25.37,25.28,25.37,42900.0,17.1642,17.2117,17.1507,17.2117,42900.0
2007-12-04 12:20:00,25.36,25.4,25.35,25.39,21500.0,17.205,17.2321,17.1982,17.2253,21500.0
2007-12-04 12:30:00,25.39,25.4,25.38,25.39,17600.0,17.2253,17.2321,17.2185,17.2253,17600.0
2007-12-04 12:40:00,25.4,25.45,25.39,25.43,54400.0,17.2321,17.266,17.2253,17.2524,54400.0
2007-12-04 12:50:00,25.43,25.43,25.36,25.37,21800.0,17.2524,17.2524,17.205,17.2117,21800.0
2007-12-04 13:00:00,25.38,25.43,25.32,25.32,33900.0,17.2185,17.2524,17.1778,17.1778,33900.0
2007-12-04 13:10:00,25.32,25.34,25.28,25.28,28500.0,17.1778,17.1914,17.1507,17.1507,28500.0
2007-12-04 13:20:00,25.28,25.3,25.25,25.27,36800.0,17.1507,17.1642,17.1303,17.1439,36800.0
2007-12-04 13:30:00,25.26,25.3,25.24,25.25,21900.0,17.1371,17.1642,17.1235,17.1303,21900.0
2007-12-04 13:40:00,25.24,25.26,25.22,25.25,29300.0,17.1235,17.1371,17.11,17.1303,29300.0
2007-12-04 13:50:00,25.25,25.25,25.21,25.25,18500.0,17.1303,17.1303,17.1032,17.1303,18500.0
2007-12-04 14:00:00,25.25,25.25,25.18,25.21,27900.0,17.1303,17.1303,17.0828,17.1032,27900.0
2007-12-04 14:10:00,25.2,25.22,25.16,25.19,29900.0,17.0964,17.11,17.0693,17.0896,29900.0
2007-12-04 14:20:00,25.19,25.22,25.13,25.16,33200.0,17.0896,17.11,17.0489,17.0693,33200.0
2007-12-04 14:30:00,25.16,25.28,25.16,25.26,35500.0,17.0693,17.1507,17.0693,17.1371,35500.0
2007-12-04 14:40:00,25.26,25.27,25.22,25.25,51500.0,17.1371,17.1439,17.11,17.1303,51500.0
2007-12-04 14:50:00,25.25,25.34,25.24,25.33,36000.0,17.1303,17.1914,17.1235,17.1846,36000.0
2007-12-04 15:00:00,25.33,25.34,25.22,25.29,44000.0,17.1846,17.1914,17.11,17.1575,44000.0
2007-12-04 15:10:00,25.28,25.35,25.23,25.34,155400.0,17.1507,17.1982,17.1168,17.1914,155400.0
2007-12-04 15:20:00,25.34,25.44,25.33,25.34,231700.0,17.1914,17.2592,17.1846,17.1914,231700.0
2007-12-04 15:30:00,25.34,25.38,25.28,25.32,89000.0,17.1914,17.2185,17.1507,17.1778,89000.0
2007-12-04 15:40:00,25.32,25.32,25.23,25.27,100000.0,17.1778,17.1778,17.1168,17.1439,100000.0
2007-12-04 15:50:00,25.28,25.33,25.23,25.23,174700.0,17.1507,17.1846,17.1168,17.1168,174700.0
2007-12-05 09:30:00,25.42,25.72,25.36,25.46,96100.0,17.2457,17.4492,17.205,17.2728,96100.0
2007-12-05 09:40:00,25.46,25.53,25.36,25.45,86600.0,17.2728,17.3203,17.205,17.266,86600.0
2007-12-05 09:50:00,25.44,25.51,25.41,25.45,58200.0,17.2592,17.3067,17.2389,17.266,58200.0
2007-12-05 10:00:00,25.43,25.52,25.36,25.37,68700.0,17.2524,17.3135,17.205,17.2117,68700.0
2007-12-05 10:10:00,25.37,25.39,25.31,25.31,69700.0,17.2117,17.2253,17.171,17.171,69700.0
2007-12-05 10:20:00,25.32,25.42,25.29,25.42,78800.0,17.1778,17.2457,17.1575,17.2457,78800.0
2007-12-05 10:30:00,25.41,25.42,25.28,25.3,60900.0,17.2389,17.2457,17.1507,17.1642,60900.0
2007-12-05 10:40:00,25.3,25.39,25.28,25.35,65900.0,17.1642,17.2253,17.1507,17.1982,65900.0
2007-12-05 10:50:00,25.34,25.45,25.31,25.45,59000.0,17.1914,17.266,17.171,17.266,59000.0
2007-12-05 11:00:00,25.45,25.45,25.37,25.4,37900.0,17.266,17.266,17.2117,17.2321,37900.0
2007-12-05 11:10:00,25.41,25.51,25.41,25.51,59900.0,17.2389,17.3067,17.2389,17.3067,59900.0
2007-12-05 11:20:00,25.51,25.53,25.48,25.53,47700.0,17.3067,17.3203,17.2864,17.3203,47700.0
2007-12-05 11:30:00,25.53,25.54,25.48,25.48,48100.0,17.3203,17.3271,17.2864,17.2864,48100.0
2007-12-05 11:40:00,25.49,25.57,25.48,25.55,54700.0,17.2931,17.3474,17.2864,17.3339,54700.0
2007-12-05 11:50:00,25.54,25.55,25.48,25.5,36500.0,17.3271,17.3339,17.2864,17.2999,36500.0
2007-12-05 12:00:00,25.5,25.51,25.47,25.48,42800.0,17.2999,17.3067,17.2796,17.2864,42800.0
2007-12-05 12:10:00,25.48,25.49,25.4,25.4,58000.0,17.2864,17.2931,17.2321,17.2321,58000.0
2007-12-05 12:20:00,25.4,25.49,25.39,25.48,35800.0,17.2321,17.2931,17.2253,17.2864,35800.0
2007-12-05 12:30:00,25.48,25.49,25.42,25.43,34900.0,17.2864,17.2931,17.2457,17.2524,34900.0
2007-12-05 12:40:00,25.44,25.44,25.41,25.44,29700.0,17.2592,17.2592,17.2389,17.2592,29700.0
2007-12-05 12:50:00,25.44,25.44,25.24,25.3,120900.0,17.2592,17.2592,17.1235,17.1642,120900.0
2007-12-05 13:00:00,25.31,25.4,25.25,25.25,38600.0,17.171,17.2321,17.1303,17.1303,38600.0
2007-12-05 13:10:00,25.25,25.31,25.24,25.26,55800.0,17.1303,17.171,17.1235,17.1371,55800.0
2007-12-05 13:20:00,25.25,25.31,25.24,25.29,19900.0,17.1303,17.171,17.1235,17.1575,19900.0
2007-12-05 13:30:00,25.29,25.41,25.29,25.39,28600.0,17.1575,17.2389,17.1575,17.2253,28600.0
2007-12-05 13:40:00,25.39,25.42,25.37,25.41,31400.0,17.2253,17.2457,17.2117,17.2389,31400.0
2007-12-05 13:50:00,25.42,25.45,25.4,25.4,27400.0,17.2457,17.266,17.2321,17.2321,27400.0
2007-12-05 14:00:00,25.39,25.45,25.39,25.44,34500.0,17.2253,17.266,17.2253,17.2592,34500.0
2007-12-05 14:10:00,25.44,25.45,25.35,25.36,22700.0,17.2592,17.266,17.1982,17.205,22700.0
2007-12-05 14:20:00,25.36,25.36,25.2,25.26,52100.0,17.205,17.205,17.0964,17.1371,52100.0
2007-12-05 14:30:00,25.26,25.31,25.25,25.28,34300.0,17.1371,17.171,17.1303,17.1507,34300.0
2007-12-05 14:40:00,25.28,25.36,25.27,25.36,33100.0,17.1507,17.205,17.1439,17.205,33100.0
2007-12-05 14:50:00,25.36,25.36,25.24,25.35,45900.0,17.205,17.205,17.1235,17.1982,45900.0
2007-12-05 15:00:00,25.35,25.35,25.33,25.35,20600.0,17.1982,17.1982,17.1846,17.1982,20600.0
2007-12-05 15:10:00,25.35,25.46,25.35,25.44,113300.0,17.1982,17.2728,17.1982,17.2592,113300.0
2007-12-05 15:20:00,25.45,25.45,25.38,25.38,79600.0,17.266,17.266,17.2185,17.2185,79600.0
2007-12-05 15:30:00,25.38,25.49,25.36,25.49,112400.0,17.2185,17.2931,17.205,17.2931,112400.0
2007-12-05 15:40:00,25.47,25.51,25.41,25.5,199300.0,17.2796,17.3067,17.2389,17.2999,199300.0
2007-12-05 15:50:00,25.49,25.5,25.39,25.46,300800.0,17.2931,17.2999,17.2253,17.2728,300800.0
2007-12-06 09:30:00,25.46,25.46,25.13,25.34,65900.0,17.2728,17.2728,17.0489,17.1914,65900.0
2007-12-06 09:40:00,25.38,25.47,25.35,25.41,35500.0,17.2185,17.2796,17.1982,17.2389,35500.0
2007-12-06 09:50:00,25.41,25.51,25.38,25.45,62600.0,17.2389,17.3067,17.2185,17.266,62600.0
2007-12-06 10:00:00,25.45,25.47,25.36,25.43,27700.0,17.266,17.2796,17.205,17.2524,27700.0
2007-12-06 10:10:00,25.42,25.49,25.36,25.38,39700.0,17.2457,17.2931,17.205,17.2185,39700.0
2007-12-06 10:20:00,25.38,25.4,25.29,25.3,57500.0,17.2185,17.2321,17.1575,17.1642,57500.0
2007-12-06 10:30:00,25.29,25.31,25.16,25.23,50100.0,17.1575,17.171,17.0693,17.1168,50100.0
2007-12-06 10:40:00,25.23,25.25,25.23,25.24,19400.0,17.1168,17.1303,17.1168,17.1235,19400.0
2007-12-06 10:50:00,25.24,25.28,25.2,25.23,32100.0,17.1235,17.1507,17.0964,17.1168,32100.0
2007-12-06 11:00:00,25.24,25.26,25.14,25.18,32200.0,17.1235,17.1371,17.0557,17.0828,32200.0
2007-12-06 11:10:00,25.18,25.2,25.17,25.19,25000.0,17.0828,17.0964,17.0761,17.0896,25000.0
2007-12-06 11:20:00,25.19,25.28,25.17,25.23,36200.0,17.0896,17.1507,17.0761,17.1168,36200.0
2007-12-06 11:30:00,25.24,25.27,25.22,25.26,16500.0,17.1235,17.1439,17.11,17.1371,16500.0
2007-12-06 11:40:00,25.25,25.32,25.24,25.3,21000.0,17.1303,17.1778,17.1235,17.1642,21000.0
2007-12-06 11:50:00,25.28,25.36,25.26,25.36,27200.0,17.1507,17.205,17.1371,17.205,27200.0
2007-12-06 12:00:00,25.36,25.44,25.36,25.39,40600.0,17.205,17.2592,17.205,17.2253,40600.0
2007-12-06 12:10:00,25.4,25.4,25.34,25.35,42000.0,17.2321,17.2321,17.1914,17.1982,42000.0
2007-12-06 12:20:00,25.34,25.35,25.33,25.35,26600.0,17.1914,17.1982,17.1846,17.1982,26600.0
2007-12-06 12:30:00,25.35,25.36,25.34,25.35,39900.0,17.1982,17.205,17.1914,17.1982,39900.0
2007-12-06 12:40:00,25.35,25.4,25.32,25.34,837900.0,17.1982,17.2321,17.1778,17.1914,837900.0
2007-12-06 12:50:00,25.34,25.43,25.33,25.43,71600.0,17.1914,17.2524,17.1846,17.2524,71600.0
2007-12-06 13:00:00,25.43,25.5,25.43,25.49,30100.0,17.2524,17.2999,17.2524,17.2931,30100.0
2007-12-06 13:10:00,25.5,25.5,25.42,25.44,44200.0,17.2999,17.2999,17.2457,17.2592,44200.0
2007-12-06 13:20:00,25.44,25.49,25.42,25.48,33100.0,17.2592,17.2931,17.2457,17.2864,33100.0
2007-12-06 13:30:00,25.47,25.48,25.37,25.45,72500.0,17.2796,17.2864,17.2117,17.266,72500.0
2007-12-06 13:40:00,25.46,25.56,25.45,25.51,106800.0,17.2728,17.3406,17.266,17.3067,106800.0
2007-12-06 13:50:00,25.53,25.56,25.42,25.48,132200.0,17.3203,17.3406,17.2457,17.2864,132200.0
2007-12-06 14:00:00,25.48,25.56,25.46,25.56,43100.0,17.2864,17.3406,17.2728,17.3406,43100.0
2007-12-06 14:10:00,25.56,25.61,25.54,25.6,85100.0,17.3406,17.3746,17.3271,17.3678,85100.0
2007-12-06 14:20:00,25.61,25.64,25.55,25.57,29200.0,17.3746,17.3949,17.3339,17.3474,29200.0
2007-12-06 14:30:00,25.59,25.7,25.59,25.66,44800.0,17.361,17.4356,17.361,17.4085,44800.0
2007-12-06 14:40:00,25.66,25.7,25.66,25.68,40700.0,17.4085,17.4356,17.4085,17.422,40700.0
2007-12-06 14:50:00,25.68,25.71,25.66,25.68,37700.0,17.422,17.4424,17.4085,17.422,37700.0
2007-12-06 15:00:00,25.67,25.78,25.65,25.75,82700.0,17.4153,17.4899,17.4017,17.4695,82700.0
2007-12-06 15:10:00,25.76,25.76,25.68,25.68,42400.0,17.4763,17.4763,17.422,17.422,42400.0
2007-12-06 15:20:00,25.68,25.71,25.63,25.65,144400.0,17.422,17.4424,17.3881,17.4017,144400.0
2007-12-06 15:30:00,25.67,25.78,25.63,25.76,108500.0,17.4153,17.4899,17.3881,17.4763,108500.0
2007-12-06 15:40:00,25.76,25.79,25.72,25.76,141600.0,17.4763,17.4967,17.4492,17.4763,141600.0
2007-12-06 15:50:00,25.75,25.77,25.72,25.76,222300.0,17.4695,17.4831,17.4492,17.4763,222300.0
2007-12-07 09:30:00,25.86,25.99,25.72,25.9,107100.0,17.5442,17.6324,17.4492,17.5713,107100.0
2007-12-07 09:40:00,25.93,25.96,25.87,25.89,65600.0,17.5917,17.612,17.551,17.5645,65600.0
2007-12-07 09:50:00,25.92,25.98,25.77,25.96,89200.0,17.5849,17.6256,17.4831,17.612,89200.0
2007-12-07 10:00:00,25.95,26.0,25.94,25.97,96700.0,17.6052,17.6391,17.5984,17.6188,96700.0
2007-12-07 10:10:00,25.98,26.03,25.89,25.92,139400.0,17.6256,17.6595,17.5645,17.5849,139400.0
2007-12-07 10:20:00,25.91,25.96,25.82,25.89,61300.0,17.5781,17.612,17.517,17.5645,61300.0
2007-12-07 10:30:00,25.89,25.95,25.89,25.91,73000.0,17.5645,17.6052,17.5645,17.5781,73000.0
2007-12-07 10:40:00,25.91,25.91,25.78,25.81,57400.0,17.5781,17.5781,17.4899,17.5102,57400.0
2007-12-07 10:50:00,25.8,25.83,25.78,25.82,32600.0,17.5035,17.5238,17.4899,17.517,32600.0
2007-12-07 11:00:00,25.83,25.95,25.8,25.87,78500.0,17.5238,17.6052,17.5035,17.551,78500.0
2007-12-07 11:10:00,25.86,25.9,25.8,25.84,83100.0,17.5442,17.5713,17.5035,17.5306,83100.0
2007-12-07 11:20:00,25.84,25.88,25.81,25.82,32900.0,17.5306,17.5577,17.5102,17.517,32900.0
2007-12-07 11:30:00,25.83,25.9,25.81,25.89,45200.0,17.5238,17.5713,17.5102,17.5645,45200.0
2007-12-07 11:40:00,25.89,25.94,25.88,25.91,41600.0,17.5645,17.5984,17.5577,17.5781,41600.0
2007-12-07 11:50:00,25.9,25.91,25.86,25.87,23100.0,17.5713,17.5781,17.5442,17.551,23100.0
2007-12-07 12:00:00,25.86,25.91,25.85,25.9,31900.0,17.5442,17.5781,17.5374,17.5713,31900.0
2007-12-07 12:10:00,25.9,25.96,25.9,25.96,36800.0,17.5713,17.612,17.5713,17.612,36800.0
2007-12-07 12:20:00,25.95,25.96,25.93,25.94,35500.0,17.6052,17.612,17.5917,17.5984,35500.0
2007-12-07 12:30:00,25.93,25.94,25.86,25.86,42200.0,17.5917,17.5984,17.5442,17.5442,42200.0
2007-12-07 12:40:00,25.87,25.87,25.83,25.85,40100.0,17.551,17.551,17.5238,17.5374,40100.0
2007-12-07 12:50:00,25.86,25.87,25.82,25.82,25200.0,17.5442,17.551,17.517,17.517,25200.0
2007-12-07 13:00:00,25.82,25.83,25.8,25.8,29500.0,17.517,17.5238,17.5035,17.5035,29500.0
2007-12-07 13:10:00,25.8,25.81,25.74,25.74,36200.0,17.5035,17.5102,17.4628,17.4628,36200.0
2007-12-07 13:20:00,25.75,25.76,25.6,25.62,60500.0,17.4695,17.4763,17.3678,17.3813,60500.0
2007-12-07 13:30:00,25.62,25.66,25.61,25.62,29400.0,17.3813,17.4085,17.3746,17.3813,29400.0
2007-12-07 13:40:00,25.63,25.77,25.62,25.72,30400.0,17.3881,17.4831,17.3813,17.4492,30400.0
2007-12-07 13:50:00,25.71,25.71,25.68,25.7,15500.0,17.4424,17.4424,17.422,17.4356,15500.0
2007-12-07 14:00:00,25.7,25.75,25.69,25.71,25200.0,17.4356,17.4695,17.4288,17.4424,25200.0
2007-12-07 14:10:00,25.71,25.75,25.68,25.74,47400.0,17.4424,17.4695,17.422,17.4628,47400.0
2007-12-07 14:20:00,25.74,25.75,25.72,25.75,13100.0,17.4628,17.4695,17.4492,17.4695,13100.0
2007-12-07 14:30:00,25.74,25.84,25.74,25.82,38800.0,17.4628,17.5306,17.4628,17.517,38800.0
2007-12-07 14:40:00,25.83,25.83,25.74,25.75,32600.0,17.5238,17.5238,17.4628,17.4695,32600.0
2007-12-07 14:50:00,25.74,25.78,25.71,25.72,159600.0,17.4628,17.4899,17.4424,17.4492,159600.0
2007-12-07 15:00:00,25.72,25.86,25.69,25.75,72300.0,17.4492,17.5442,17.4288,17.4695,72300.0
2007-12-07 15:10:00,25.76,25.84,25.74,25.77,43500.0,17.4763,17.5306,17.4628,17.4831,43500.0
2007-12-07 15:20:00,25.77,25.79,25.74,25.75,22800.0,17.4831,17.4967,17.4628,17.4695,22800.0
2007-12-07 15:30:00,25.77,25.77,25.72,25.74,50400.0,17.4831,17.4831,17.4492,17.4628,50400.0
2007-12-07 15:40:00,25.74,25.74,25.67,25.69,74000.0,17.4628,17.4628,17.4153,17.4288,74000.0
2007-12-07 15:50:00,25.69,25.7,25.62,25.69,191800.0,17.4288,17.4356,17.3813,17.4288,191800.0
2007-12-10 09:30:00,25.71,25.87,25.6,25.62,48200.0,17.4424,17.551,17.3678,17.3813,48200.0
2007-12-10 09:40:00,25.61,25.85,25.57,25.8,46200.0,17.3746,17.5374,17.3474,17.5035,46200.0
2007-12-10 09:50:00,25.8,25.94,25.8,25.93,50700.0,17.5035,17.5984,17.5035,17.5917,50700.0
2007-12-10 10:00:00,25.93,25.99,25.88,25.94,53800.0,17.5917,17.6324,17.5577,17.5984,53800.0
2007-12-10 10:10:00,25.95,25.98,25.86,25.93,38300.0,17.6052,17.6256,17.5442,17.5917,38300.0
2007-12-10 10:20:00,25.95,25.98,25.88,25.9,30300.0,17.6052,17.6256,17.5577,17.5713,30300.0
2007-12-10 10:30:00,25.88,25.98,25.86,25.97,44800.0,17.5577,17.6256,17.5442,17.6188,44800.0
2007-12-10 10:40:00,25.95,26.03,25.92,26.03,60300.0,17.6052,17.6595,17.5849,17.6595,60300.0
2007-12-10 10:50:00,26.03,26.06,25.99,26.02,66800.0,17.6595,17.6799,17.6324,17.6527,66800.0
2007-12-10 11:00:00,26.02,26.09,26.02,26.09,49700.0,17.6527,17.7002,17.6527,17.7002,49700.0
2007-12-10 11:10:00,26.09,26.12,26.0,26.05,63000.0,17.7002,17.7206,17.6391,17.6731,63000.0
2007-12-10 11:20:00,26.04,26.06,25.91,25.92,72900.0,17.6663,17.6799,17.5781,17.5849,72900.0
2007-12-10 11:30:00,25.91,25.96,25.91,25.94,35500.0,17.5781,17.612,17.5781,17.5984,35500.0
2007-12-10 11:40:00,25.93,25.94,25.77,25.77,54800.0,17.5917,17.5984,17.4831,17.4831,54800.0
2007-12-10 11:50:00,25.77,25.81,25.72,25.73,125400.0,17.4831,17.5102,17.4492,17.456,125400.0
2007-12-10 12:00:00,25.73,25.74,25.69,25.7,40700.0,17.456,17.4628,17.4288,17.4356,40700.0
2007-12-10 12:10:00,25.72,25.76,25.71,25.73,35100.0,17.4492,17.4763,17.4424,17.456,35100.0
2007-12-10 12:20:00,25.72,25.79,25.69,25.74,46800.0,17.4492,17.4967,17.4288,17.4628,46800.0
2007-12-10 12:30:00,25.73,25.78,25.73,25.76,43400.0,17.456,17.4899,17.456,17.4763,43400.0
2007-12-10 12:40:00,25.76,25.82,25.73,25.82,50200.0,17.4763,17.517,17.456,17.517,50200.0
2007-12-10 12:50:00,25.81,25.85,25.79,25.82,30700.0,17.5102,17.5374,17.4967,17.517,30700.0
2007-12-10 13:00:00,25.81,25.89,25.81,25.88,29800.0,17.5102,17.5645,17.5102,17.5577,29800.0
2007-12-10 13:10:00,25.88,25.96,25.86,25.95,66600.0,17.5577,17.612,17.5442,17.6052,66600.0
2007-12-10 13:20:00,25.95,25.96,25.85,25.85,37300.0,17.6052,17.612,17.5374,17.5374,37300.0
2007-12-10 13:30:00,25.86,25.88,25.82,25.84,24200.0,17.5442,17.5577,17.517,17.5306,24200.0
2007-12-10 13:40:00,25.84,25.86,25.81,25.82,15400.0,17.5306,17.5442,17.5102,17.517,15400.0
2007-12-10 13:50:00,25.82,25.83,25.74,25.76,55400.0,17.517,17.5238,17.4628,17.4763,55400.0
2007-12-10 14:00:00,25.77,25.8,25.74,25.8,33200.0,17.4831,17.5035,17.4628,17.5035,33200.0
2007-12-10 14:10:00,25.81,25.81,25.77,25.79,40300.0,17.5102,17.5102,17.4831,17.4967,40300.0
2007-12-10 14:20:00,25.79,25.83,25.77,25.82,52500.0,17.4967,17.5238,17.4831,17.517,52500.0
2007-12-10 14:30:00,25.81,25.85,25.8,25.81,18400.0,17.5102,17.5374,17.5035,17.5102,18400.0
2007-12-10 14:40:00,25.8,25.86,25.79,25.83,34700.0,17.5035,17.5442,17.4967,17.5238,34700.0
2007-12-10 14:50:00,25.84,25.84,25.71,25.76,62000.0,17.5306,17.5306,17.4424,17.4763,62000.0
2007-12-10 15:00:00,25.76,25.79,25.73,25.78,59400.0,17.4763,17.4967,17.456,17.4899,59400.0
2007-12-10 15:10:00,25.78,25.79,25.75,25.75,32200.0,17.4899,17.4967,17.4695,17.4695,32200.0
2007-12-10 15:20:00,25.75,25.81,25.75,25.79,35900.0,17.4695,17.5102,17.4695,17.4967,35900.0
2007-12-10 15:30:00,25.8,25.85,25.79,25.85,90200.0,17.5035,17.5374,17.4967,17.5374,90200.0
2007-12-10 15:40:00,25.84,25.85,25.8,25.85,130400.0,17.5306,17.5374,17.5035,17.5374,130400.0
2007-12-10 15:50:00,25.85,25.91,25.84,25.89,178300.0,17.5374,17.5781,17.5306,17.5645,178300.0
2007-12-11 09:30:00,25.99,26.0,25.78,25.8,66200.0,17.6324,17.6391,17.4899,17.5035,66200.0
2007-12-11 09:40:00,25.8,25.88,25.79,25.83,88700.0,17.5035,17.5577,17.4967,17.5238,88700.0
2007-12-11 09:50:00,25.82,25.86,25.78,25.81,69200.0,17.517,17.5442,17.4899,17.5102,69200.0
2007-12-11 10:00:00,25.81,25.93,25.81,25.92,32300.0,17.5102,17.5917,17.5102,17.5849,32300.0
2007-12-11 10:10:00,25.92,25.92,25.87,25.9,63300.0,17.5849,17.5849,17.551,17.5713,63300.0
2007-12-11 10:20:00,25.9,25.94,25.89,25.9,52600.0,17.5713,17.5984,17.5645,17.5713,52600.0
2007-12-11 10:30:00,25.9,25.91,25.83,25.83,56700.0,17.5713,17.5781,17.5238,17.5238,56700.0
2007-12-11 10:40:00,25.83,25.87,25.8,25.8,59800.0,17.5238,17.551,17.5035,17.5035,59800.0
2007-12-11 10:50:00,25.79,25.83,25.78,25.78,51500.0,17.4967,17.5238,17.4899,17.4899,51500.0
2007-12-11 11:00:00,25.78,25.83,25.76,25.83,54800.0,17.4899,17.5238,17.4763,17.5238,54800.0
2007-12-11 11:10:00,25.83,25.86,25.83,25.86,43400.0,17.5238,17.5442,17.5238,17.5442,43400.0
2007-12-11 11:20:00,25.86,25.88,25.85,25.87,34900.0,17.5442,17.5577,17.5374,17.551,34900.0
2007-12-11 11:30:00,25.86,25.89,25.86,25.86,29000.0,17.5442,17.5645,17.5442,17.5442,29000.0
2007-12-11 11:40:00,25.86,25.87,25.85,25.87,31400.0,17.5442,17.551,17.5374,17.551,31400.0
2007-12-11 11:50:00,25.87,25.91,25.86,25.9,46400.0,17.551,17.5781,17.5442,17.5713,46400.0
2007-12-11 12:00:00,25.9,25.91,25.89,25.91,35400.0,17.5713,17.5781,17.5645,17.5781,35400.0
2007-12-11 12:10:00,25.91,25.91,25.88,25.9,24400.0,17.5781,17.5781,17.5577,17.5713,24400.0
2007-12-11 12:20:00,25.9,25.93,25.88,25.9,85700.0,17.5713,17.5917,17.5577,17.5713,85700.0
2007-12-11 12:30:00,25.9,25.93,25.89,25.93,44900.0,17.5713,17.5917,17.5645,17.5917,44900.0
2007-12-11 12:40:00,25.93,25.97,25.9,25.9,67900.0,17.5917,17.6188,17.5713,17.5713,67900.0
2007-12-11 12:50:00,25.9,25.93,25.89,25.93,35400.0,17.5713,17.5917,17.5645,17.5917,35400.0
2007-12-11 13:00:00,25.93,25.95,25.92,25.95,31400.0,17.5917,17.6052,17.5849,17.6052,31400.0
2007-12-11 13:10:00,25.95,25.95,25.9,25.94,43500.0,17.6052,17.6052,17.5713,17.5984,43500.0
2007-12-11 13:20:00,25.93,26.0,25.93,25.95,69100.0,17.5917,17.6391,17.5917,17.6052,69100.0
2007-12-11 13:30:00,25.95,25.97,25.94,25.95,36200.0,17.6052,17.6188,17.5984,17.6052,36200.0
2007-12-11 13:40:00,25.95,26.04,25.95,26.01,67500.0,17.6052,17.6663,17.6052,17.6459,67500.0
2007-12-11 13:50:00,26.01,26.02,25.92,26.02,48600.0,17.6459,17.6527,17.5849,17.6527,48600.0
2007-12-11 14:00:00,26.03,26.03,25.9,25.93,69400.0,17.6595,17.6595,17.5713,17.5917,69400.0
2007-12-11 14:10:00,25.93,26.05,25.51,25.7,238200.0,17.5917,17.6731,17.3067,17.4356,238200.0
2007-12-11 14:20:00,25.7,25.74,25.26,25.45,200700.0,17.4356,17.4628,17.1371,17.266,200700.0
2007-12-11 14:30:00,25.45,25.48,25.25,25.33,181500.0,17.266,17.2864,17.1303,17.1846,181500.0
2007-12-11 14:40:00,25.32,25.38,25.26,25.37,141900.0,17.1778,17.2185,17.1371,17.2117,141900.0
2007-12-11 14:50:00,25.37,25.49,25.36,25.48,115400.0,17.2117,17.2931,17.205,17.2864,115400.0
2007-12-11 15:00:00,25.48,25.48,25.38,25.41,186000.0,17.2864,17.2864,17.2185,17.2389,186000.0
2007-12-11 15:10:00,25.4,25.44,25.29,25.31,169100.0,17.2321,17.2592,17.1575,17.171,169100.0
2007-12-11 15:20:00,25.31,25.39,25.27,25.37,187200.0,17.171,17.2253,17.1439,17.2117,187200.0
2007-12-11 15:30:00,25.36,25.42,25.25,25.25,196100.0,17.205,17.2457,17.1303,17.1303,196100.0
2007-12-11 15:40:00,25.25,25.28,25.11,25.13,178400.0,17.1303,17.1507,17.0353,17.0489,178400.0
2007-12-11 15:50:00,25.13,25.4,25.11,25.24,491200.0,17.0489,17.2321,17.0353,17.1235,491200.0
2007-12-12 09:30:00,25.87,26.1,25.84,25.89,113300.0,17.551,17.707,17.5306,17.5645,113300.0
2007-12-12 09:40:00,25.89,25.93,25.6,25.67,133100.0,17.5645,17.5917,17.3678,17.4153,133100.0
2007-12-12 09:50:00,25.66,25.84,25.66,25.81,85400.0,17.4085,17.5306,17.4085,17.5102,85400.0
2007-12-12 10:00:00,25.81,25.81,25.62,25.62,71700.0,17.5102,17.5102,17.3813,17.3813,71700.0
2007-12-12 10:10:00,25.62,25.77,25.58,25.76,60300.0,17.3813,17.4831,17.3542,17.4763,60300.0
2007-12-12 10:20:00,25.77,25.77,25.64,25.68,66700.0,17.4831,17.4831,17.3949,17.422,66700.0
2007-12-12 10:30:00,25.68,25.68,25.56,25.59,48000.0,17.422,17.422,17.3406,17.361,48000.0
2007-12-12 10:40:00,25.58,25.66,25.46,25.47,77500.0,17.3542,17.4085,17.2728,17.2796,77500.0
2007-12-12 10:50:00,25.47,25.52,25.43,25.43,38100.0,17.2796,17.3135,17.2524,17.2524,38100.0
2007-12-12 11:00:00,25.44,25.55,25.42,25.54,42300.0,17.2592,17.3339,17.2457,17.3271,42300.0
2007-12-12 11:10:00,25.55,25.57,25.42,25.46,58100.0,17.3339,17.3474,17.2457,17.2728,58100.0
2007-12-12 11:20:00,25.45,25.46,25.38,25.38,41900.0,17.266,17.2728,17.2185,17.2185,41900.0
2007-12-12 11:30:00,25.39,25.62,25.38,25.62,81000.0,17.2253,17.3813,17.2185,17.3813,81000.0
2007-12-12 11:40:00,25.62,25.66,25.53,25.56,43600.0,17.3813,17.4085,17.3203,17.3406,43600.0
2007-12-12 11:50:00,25.55,25.6,25.5,25.55,43900.0,17.3339,17.3678,17.2999,17.3339,43900.0
2007-12-12 12:00:00,25.54,25.57,25.4,25.42,48600.0,17.3271,17.3474,17.2321,17.2457,48600.0
2007-12-12 12:10:00,25.41,25.47,25.39,25.45,36300.0,17.2389,17.2796,17.2253,17.266,36300.0
2007-12-12 12:20:00,25.44,25.5,25.44,25.47,27700.0,17.2592,17.2999,17.2592,17.2796,27700.0
2007-12-12 12:30:00,25.47,25.47,25.29,25.33,60600.0,17.2796,17.2796,17.1575,17.1846,60600.0
2007-12-12 12:40:00,25.34,25.34,25.25,25.28,59400.0,17.1914,17.1914,17.1303,17.1507,59400.0
2007-12-12 12:50:00,25.27,25.32,25.25,25.32,43100.0,17.1439,17.1778,17.1303,17.1778,43100.0
2007-12-12 13:00:00,25.32,25.34,25.25,25.29,38600.0,17.1778,17.1914,17.1303,17.1575,38600.0
2007-12-12 13:10:00,25.29,25.35,25.25,25.28,48800.0,17.1575,17.1982,17.1303,17.1507,48800.0
2007-12-12 13:20:00,25.29,25.35,25.26,25.27,42000.0,17.1575,17.1982,17.1371,17.1439,42000.0
2007-12-12 13:30:00,25.28,25.39,25.26,25.39,59500.0,17.1507,17.2253,17.1371,17.2253,59500.0
2007-12-12 13:40:00,25.39,25.46,25.37,25.41,67400.0,17.2253,17.2728,17.2117,17.2389,67400.0
2007-12-12 13:50:00,25.41,25.41,25.31,25.38,46300.0,17.2389,17.2389,17.171,17.2185,46300.0
2007-12-12 14:00:00,25.39,25.41,25.31,25.38,61800.0,17.2253,17.2389,17.171,17.2185,61800.0
2007-12-12 14:10:00,25.39,25.42,25.35,25.39,62000.0,17.2253,17.2457,17.1982,17.2253,62000.0
2007-12-12 14:20:00,25.39,25.4,25.31,25.34,101600.0,17.2253,17.2321,17.171,17.1914,101600.0
2007-12-12 14:30:00,25.35,25.35,25.28,25.34,100500.0,17.1982,17.1982,17.1507,17.1914,100500.0
2007-12-12 14:40:00,25.35,25.38,25.31,25.38,107700.0,17.1982,17.2185,17.171,17.2185,107700.0
2007-12-12 14:50:00,25.38,25.43,25.32,25.32,101400.0,17.2185,17.2524,17.1778,17.1778,101400.0
2007-12-12 15:00:00,25.32,25.32,25.15,25.22,141000.0,17.1778,17.1778,17.0625,17.11,141000.0
2007-12-12 15:10:00,25.22,25.22,25.02,25.18,195000.0,17.11,17.11,16.9743,17.0828,195000.0
2007-12-12 15:20:00,25.18,25.26,25.14,25.24,187600.0,17.0828,17.1371,17.0557,17.1235,187600.0
2007-12-12 15:30:00,25.24,25.27,25.12,25.21,193100.0,17.1235,17.1439,17.0421,17.1032,193100.0
2007-12-12 15:40:00,25.2,25.48,25.19,25.46,169700.0,17.0964,17.2864,17.0896,17.2728,169700.0
2007-12-12 15:50:00,25.46,25.57,25.42,25.51,264600.0,17.2728,17.3474,17.2457,17.3067,264600.0
2007-12-13 09:30:00,25.37,25.47,25.26,25.27,68000.0,17.2117,17.2796,17.1371,17.1439,68000.0
2007-12-13 09:40:00,25.31,25.34,25.13,25.17,88700.0,17.171,17.1914,17.0489,17.0761,88700.0
2007-12-13 09:50:00,25.15,25.17,25.09,25.11,96000.0,17.0625,17.0761,17.0218,17.0353,96000.0
2007-12-13 10:00:00,25.09,25.17,25.03,25.14,125800.0,17.0218,17.0761,16.9811,17.0557,125800.0
2007-12-13 10:10:00,25.13,25.34,25.13,25.28,406500.0,17.0489,17.1914,17.0489,17.1507,406500.0
2007-12-13 10:20:00,25.29,25.39,25.22,25.23,134700.0,17.1575,17.2253,17.11,17.1168,134700.0
2007-12-13 10:30:00,25.23,25.29,25.2,25.26,89500.0,17.1168,17.1575,17.0964,17.1371,89500.0
2007-12-13 10:40:00,25.25,25.37,25.25,25.35,95600.0,17.1303,17.2117,17.1303,17.1982,95600.0
2007-12-13 10:50:00,25.35,25.36,25.2,25.23,81900.0,17.1982,17.205,17.0964,17.1168,81900.0
2007-12-13 11:00:00,25.22,25.31,25.2,25.3,75000.0,17.11,17.171,17.0964,17.1642,75000.0
2007-12-13 11:10:00,25.29,25.36,25.19,25.2,69100.0,17.1575,17.205,17.0896,17.0964,69100.0
2007-12-13 11:20:00,25.2,25.23,25.18,25.22,59800.0,17.0964,17.1168,17.0828,17.11,59800.0
2007-12-13 11:30:00,25.22,25.28,25.2,25.28,45900.0,17.11,17.1507,17.0964,17.1507,45900.0
2007-12-13 11:40:00,25.27,25.3,25.19,25.21,74500.0,17.1439,17.1642,17.0896,17.1032,74500.0
2007-12-13 11:50:00,25.2,25.27,25.18,25.21,63900.0,17.0964,17.1439,17.0828,17.1032,63900.0
2007-12-13 12:00:00,25.2,25.22,25.16,25.21,33400.0,17.0964,17.11,17.0693,17.1032,33400.0
2007-12-13 12:10:00,25.21,25.21,25.16,25.17,39200.0,17.1032,17.1032,17.0693,17.0761,39200.0
2007-12-13 12:20:00,25.17,25.18,25.14,25.15,52400.0,17.0761,17.0828,17.0557,17.0625,52400.0
2007-12-13 12:30:00,25.14,25.14,25.08,25.1,49300.0,17.0557,17.0557,17.015,17.0286,49300.0
2007-12-13 12:40:00,25.09,25.09,25.04,25.08,40200.0,17.0218,17.0218,16.9879,17.015,40200.0
2007-12-13 12:50:00,25.08,25.14,25.08,25.12,39900.0,17.015,17.0557,17.015,17.0421,39900.0
2007-12-13 13:00:00,25.12,25.16,25.12,25.16,52300.0,17.0421,17.0693,17.0421,17.0693,52300.0
2007-12-13 13:10:00,25.16,25.19,25.11,25.18,62100.0,17.0693,17.0896,17.0353,17.0828,62100.0
2007-12-13 13:20:00,25.18,25.23,25.13,25.21,47700.0,17.0828,17.1168,17.0489,17.1032,47700.0
2007-12-13 13:30:00,25.21,25.22,25.16,25.16,44900.0,17.1032,17.11,17.0693,17.0693,44900.0
2007-12-13 13:40:00,25.16,25.17,25.1,25.12,70800.0,17.0693,17.0761,17.0286,17.0421,70800.0
2007-12-13 13:50:00,25.13,25.21,25.13,25.18,41000.0,17.0489,17.1032,17.0489,17.0828,41000.0
2007-12-13 14:00:00,25.16,25.25,25.12,25.24,84500.0,17.0693,17.1303,17.0421,17.1235,84500.0
2007-12-13 14:10:00,25.24,25.25,25.18,25.23,63800.0,17.1235,17.1303,17.0828,17.1168,63800.0
2007-12-13 14:20:00,25.24,25.32,25.22,25.32,53300.0,17.1235,17.1778,17.11,17.1778,53300.0
2007-12-13 14:30:00,25.33,25.33,25.21,25.23,57600.0,17.1846,17.1846,17.1032,17.1168,57600.0
2007-12-13 14:40:00,25.24,25.26,25.2,25.2,46800.0,17.1235,17.1371,17.0964,17.0964,46800.0
2007-12-13 14:50:00,25.2,25.24,25.2,25.21,55600.0,17.0964,17.1235,17.0964,17.1032,55600.0
2007-12-13 15:00:00,25.21,25.29,25.2,25.2,57900.0,17.1032,17.1575,17.0964,17.0964,57900.0
2007-12-13 15:10:00,25.2,25.22,25.15,25.2,154300.0,17.0964,17.11,17.0625,17.0964,154300.0
2007-12-13 15:20:00,25.2,25.37,25.2,25.35,111900.0,17.0964,17.2117,17.0964,17.1982,111900.0
2007-12-13 15:30:00,25.36,25.39,25.28,25.3,72800.0,17.205,17.2253,17.1507,17.1642,72800.0
2007-12-13 15:40:00,25.29,25.4,25.24,25.37,186000.0,17.1575,17.2321,17.1235,17.2117,186000.0
2007-12-13 15:50:00,25.37,25.44,25.36,25.41,211200.0,17.2117,17.2592,17.205,17.2389,211200.0
2007-12-14 09:30:00,25.35,25.35,25.0,25.11,94300.0,17.1982,17.1982,16.9607,17.0353,94300.0
2007-12-14 09:40:00,25.09,25.18,25.06,25.12,56200.0,17.0218,17.0828,17.0014,17.0421,56200.0
2007-12-14 09:50:00,25.12,25.14,25.05,25.11,57100.0,17.0421,17.0557,16.9946,17.0353,57100.0
2007-12-14 10:00:00,25.11,25.23,25.11,25.19,61500.0,17.0353,17.1168,17.0353,17.0896,61500.0
2007-12-14 10:10:00,25.21,25.23,25.12,25.19,71600.0,17.1032,17.1168,17.0421,17.0896,71600.0
2007-12-14 10:20:00,25.19,25.21,25.12,25.13,60000.0,17.0896,17.1032,17.0421,17.0489,60000.0
2007-12-14 10:30:00,25.13,25.17,25.09,25.11,73800.0,17.0489,17.0761,17.0218,17.0353,73800.0
2007-12-14 10:40:00,25.11,25.22,25.1,25.19,72500.0,17.0353,17.11,17.0286,17.0896,72500.0
2007-12-14 10:50:00,25.18,25.2,25.13,25.18,55200.0,17.0828,17.0964,17.0489,17.0828,55200.0
2007-12-14 11:00:00,25.18,25.22,25.13,25.14,72000.0,17.0828,17.11,17.0489,17.0557,72000.0
2007-12-14 11:10:00,25.14,25.15,25.1,25.14,61000.0,17.0557,17.0625,17.0286,17.0557,61000.0
2007-12-14 11:20:00,25.14,25.14,25.09,25.09,29700.0,17.0557,17.0557,17.0218,17.0218,29700.0
2007-12-14 11:30:00,25.09,25.15,25.03,25.04,62400.0,17.0218,17.0625,16.9811,16.9879,62400.0
2007-12-14 11:40:00,25.05,25.06,24.97,25.01,47600.0,16.9946,17.0014,16.9404,16.9675,47600.0
2007-12-14 11:50:00,25.0,25.01,24.92,24.92,41800.0,16.9607,16.9675,16.9064,16.9064,41800.0
2007-12-14 12:00:00,24.92,24.97,24.92,24.97,42500.0,16.9064,16.9404,16.9064,16.9404,42500.0
2007-12-14 12:10:00,24.96,25.01,24.96,25.0,36100.0,16.9336,16.9675,16.9336,16.9607,36100.0
2007-12-14 12:20:00,25.01,25.03,24.93,24.96,67600.0,16.9675,16.9811,16.9132,16.9336,67600.0
2007-12-14 12:30:00,24.96,24.97,24.9,24.96,43500.0,16.9336,16.9404,16.8929,16.9336,43500.0
2007-12-14 12:40:00,24.96,24.96,24.93,24.94,26500.0,16.9336,16.9336,16.9132,16.92,26500.0
2007-12-14 12:50:00,24.93,24.99,24.91,24.93,188800.0,16.9132,16.9539,16.8997,16.9132,188800.0
2007-12-14 13:00:00,24.93,24.94,24.92,24.93,44100.0,16.9132,16.92,16.9064,16.9132,44100.0
2007-12-14 13:10:00,24.92,24.93,24.88,24.88,173600.0,16.9064,16.9132,16.8793,16.8793,173600.0
2007-12-14 13:20:00,24.89,24.93,24.85,24.91,84800.0,16.8861,16.9132,16.859,16.8997,84800.0
2007-12-14 13:30:00,24.92,24.92,24.87,24.89,41700.0,16.9064,16.9064,16.8725,16.8861,41700.0
2007-12-14 13:40:00,24.89,24.89,24.84,24.88,51400.0,16.8861,16.8861,16.8522,16.8793,51400.0
2007-12-14 13:50:00,24.87,24.92,24.84,24.88,675900.0,16.8725,16.9064,16.8522,16.8793,675900.0
2007-12-14 14:00:00,24.89,24.91,24.81,24.87,320400.0,16.8861,16.8997,16.8318,16.8725,320400.0
2007-12-14 14:10:00,24.87,24.91,24.83,24.85,34000.0,16.8725,16.8997,16.8454,16.859,34000.0
2007-12-14 14:20:00,24.85,24.86,24.84,24.85,32900.0,16.859,16.8657,16.8522,16.859,32900.0
2007-12-14 14:30:00,24.85,24.88,24.84,24.87,44800.0,16.859,16.8793,16.8522,16.8725,44800.0
2007-12-14 14:40:00,24.87,24.91,24.82,24.91,92700.0,16.8725,16.8997,16.8386,16.8997,92700.0
2007-12-14 14:50:00,24.91,24.95,24.84,24.85,235500.0,16.8997,16.9268,16.8522,16.859,235500.0
2007-12-14 15:00:00,24.85,24.91,24.83,24.86,145400.0,16.859,16.8997,16.8454,16.8657,145400.0
2007-12-14 15:10:00,24.85,24.97,24.81,24.83,1231600.0,16.859,16.9404,16.8318,16.8454,1231600.0
2007-12-14 15:20:00,24.83,24.9,24.82,24.86,105600.0,16.8454,16.8929,16.8386,16.8657,105600.0
2007-12-14 15:30:00,24.86,24.97,24.85,24.89,106800.0,16.8657,16.9404,16.859,16.8861,106800.0
2007-12-14 15:40:00,24.89,24.89,24.77,24.77,205900.0,16.8861,16.8861,16.8047,16.8047,205900.0
2007-12-14 15:50:00,24.77,24.79,24.65,24.77,290300.0,16.8047,16.8182,16.7233,16.8047,290300.0
2007-12-17 09:30:00,24.7,24.96,24.57,24.72,140000.0,16.7572,16.9336,16.669,16.7708,140000.0
2007-12-17 09:40:00,24.72,24.86,24.7,24.86,86300.0,16.7708,16.8657,16.7572,16.8657,86300.0
2007-12-17 09:50:00,24.86,24.97,24.78,24.97,62700.0,16.8657,16.9404,16.8115,16.9404,62700.0
2007-12-17 10:00:00,24.96,25.01,24.83,24.87,70900.0,16.9336,16.9675,16.8454,16.8725,70900.0
2007-12-17 10:10:00,24.88,25.0,24.86,25.0,70900.0,16.8793,16.9607,16.8657,16.9607,70900.0
2007-12-17 10:20:00,24.99,25.09,24.98,25.05,60800.0,16.9539,17.0218,16.9471,16.9946,60800.0
2007-12-17 10:30:00,25.05,25.09,24.96,25.05,66900.0,16.9946,17.0218,16.9336,16.9946,66900.0
2007-12-17 10:40:00,25.05,25.07,24.99,25.01,56100.0,16.9946,17.0082,16.9539,16.9675,56100.0
2007-12-17 10:50:00,25.01,25.01,24.97,24.99,46600.0,16.9675,16.9675,16.9404,16.9539,46600.0
2007-12-17 11:00:00,24.97,25.01,24.95,24.96,51900.0,16.9404,16.9675,16.9268,16.9336,51900.0
2007-12-17 11:10:00,24.95,24.96,24.88,24.89,40400.0,16.9268,16.9336,16.8793,16.8861,40400.0
2007-12-17 11:20:00,24.89,24.92,24.85,24.89,38100.0,16.8861,16.9064,16.859,16.8861,38100.0
2007-12-17 11:30:00,24.88,24.93,24.86,24.89,56500.0,16.8793,16.9132,16.8657,16.8861,56500.0
2007-12-17 11:40:00,24.88,24.89,24.85,24.86,37900.0,16.8793,16.8861,16.859,16.8657,37900.0
2007-12-17 11:50:00,24.86,24.89,24.85,24.88,35000.0,16.8657,16.8861,16.859,16.8793,35000.0
2007-12-17 12:00:00,24.89,24.97,24.88,24.96,22100.0,16.8861,16.9404,16.8793,16.9336,22100.0
2007-12-17 12:10:00,24.96,24.97,24.92,24.93,21500.0,16.9336,16.9404,16.9064,16.9132,21500.0
2007-12-17 12:20:00,24.93,24.94,24.91,24.91,18400.0,16.9132,16.92,16.8997,16.8997,18400.0
2007-12-17 12:30:00,24.91,25.0,24.91,25.0,31100.0,16.8997,16.9607,16.8997,16.9607,31100.0
2007-12-17 12:40:00,24.99,25.0,24.91,24.92,31200.0,16.9539,16.9607,16.8997,16.9064,31200.0
2007-12-17 12:50:00,24.92,25.0,24.92,25.0,20400.0,16.9064,16.9607,16.9064,16.9607,20400.0
2007-12-17 13:00:00,24.99,24.99,24.89,24.9,41000.0,16.9539,16.9539,16.8861,16.8929,41000.0
2007-12-17 13:10:00,24.91,24.91,24.82,24.86,113300.0,16.8997,16.8997,16.8386,16.8657,113300.0
2007-12-17 13:20:00,24.86,24.88,24.76,24.76,100000.0,16.8657,16.8793,16.7979,16.7979,100000.0
2007-12-17 13:30:00,24.76,24.77,24.71,24.71,133500.0,16.7979,16.8047,16.764,16.764,133500.0
2007-12-17 13:40:00,24.71,24.71,24.69,24.7,107800.0,16.764,16.764,16.7504,16.7572,107800.0
2007-12-17 13:50:00,24.69,24.7,24.65,24.68,72600.0,16.7504,16.7572,16.7233,16.7436,72600.0
2007-12-17 14:00:00,24.66,24.71,24.65,24.7,71200.0,16.7301,16.764,16.7233,16.7572,71200.0
2007-12-17 14:10:00,24.7,24.71,24.68,24.71,55800.0,16.7572,16.764,16.7436,16.764,55800.0
2007-12-17 14:20:00,24.71,24.74,24.7,24.71,112700.0,16.764,16.7843,16.7572,16.764,112700.0
2007-12-17 14:30:00,24.7,24.72,24.69,24.72,59000.0,16.7572,16.7708,16.7504,16.7708,59000.0
2007-12-17 14:40:00,24.72,24.72,24.69,24.69,77500.0,16.7708,16.7708,16.7504,16.7504,77500.0
2007-12-17 14:50:00,24.69,24.7,24.6,24.64,119700.0,16.7504,16.7572,16.6893,16.7165,119700.0
2007-12-17 15:00:00,24.64,24.65,24.57,24.61,87800.0,16.7165,16.7233,16.669,16.6961,87800.0
2007-12-17 15:10:00,24.62,24.66,24.61,24.61,78200.0,16.7029,16.7301,16.6961,16.6961,78200.0
2007-12-17 15:20:00,24.61,24.64,24.4,24.58,3991300.0,16.6961,16.7165,16.5537,16.6758,3991300.0
2007-12-17 15:30:00,24.58,24.58,24.4,24.55,1050600.0,16.6758,16.6758,16.5537,16.6554,1050600.0
2007-12-17 15:40:00,24.55,24.56,24.44,24.49,909000.0,16.6554,16.6622,16.5808,16.6147,909000.0
2007-12-17 15:50:00,24.49,24.51,24.41,24.41,570900.0,16.6147,16.6283,16.5604,16.5604,570900.0
2007-12-18 09:30:00,24.72,24.78,24.58,24.67,62300.0,16.7708,16.8115,16.6758,16.7368,62300.0
2007-12-18 09:40:00,24.68,24.73,24.66,24.68,58600.0,16.7436,16.7775,16.7301,16.7436,58600.0
2007-12-18 09:50:00,24.68,24.71,24.65,24.68,79400.0,16.7436,16.764,16.7233,16.7436,79400.0
2007-12-18 10:00:00,24.68,24.69,24.61,24.61,63500.0,16.7436,16.7504,16.6961,16.6961,63500.0
2007-12-18 10:10:00,24.6,24.63,24.52,24.59,131700.0,16.6893,16.7097,16.6351,16.6826,131700.0
2007-12-18 10:20:00,24.59,24.61,24.54,24.56,49200.0,16.6826,16.6961,16.6486,16.6622,49200.0
2007-12-18 10:30:00,24.56,24.57,24.5,24.54,51900.0,16.6622,16.669,16.6215,16.6486,51900.0
2007-12-18 10:40:00,24.54,24.58,24.49,24.51,105100.0,16.6486,16.6758,16.6147,16.6283,105100.0
2007-12-18 10:50:00,24.51,24.53,24.48,24.52,239100.0,16.6283,16.6419,16.6079,16.6351,239100.0
2007-12-18 11:00:00,24.53,24.53,24.49,24.5,115500.0,16.6419,16.6419,16.6147,16.6215,115500.0
2007-12-18 11:10:00,24.5,24.5,24.45,24.46,66200.0,16.6215,16.6215,16.5876,16.5944,66200.0
2007-12-18 11:20:00,24.47,24.47,24.44,24.44,63100.0,16.6012,16.6012,16.5808,16.5808,63100.0
2007-12-18 11:30:00,24.45,24.48,24.38,24.42,108300.0,16.5876,16.6079,16.5401,16.5672,108300.0
2007-12-18 11:40:00,24.43,24.44,24.35,24.36,369000.0,16.574,16.5808,16.5197,16.5265,369000.0
2007-12-18 11:50:00,24.36,24.4,24.34,24.37,74500.0,16.5265,16.5537,16.513,16.5333,74500.0
2007-12-18 12:00:00,24.38,24.41,24.32,24.35,378600.0,16.5401,16.5604,16.4994,16.5197,378600.0
2007-12-18 12:10:00,24.35,24.43,24.31,24.41,82400.0,16.5197,16.574,16.4926,16.5604,82400.0
2007-12-18 12:20:00,24.41,24.46,24.4,24.45,90300.0,16.5604,16.5944,16.5537,16.5876,90300.0
2007-12-18 12:30:00,24.45,24.5,24.4,24.5,410300.0,16.5876,16.6215,16.5537,16.6215,410300.0
2007-12-18 12:40:00,24.5,24.51,24.43,24.44,45300.0,16.6215,16.6283,16.574,16.5808,45300.0
2007-12-18 12:50:00,24.43,24.45,24.42,24.44,37000.0,16.574,16.5876,16.5672,16.5808,37000.0
2007-12-18 13:00:00,24.44,24.48,24.41,24.48,55900.0,16.5808,16.6079,16.5604,16.6079,55900.0
2007-12-18 13:10:00,24.48,24.57,24.47,24.53,58200.0,16.6079,16.669,16.6012,16.6419,58200.0
2007-12-18 13:20:00,24.53,24.68,24.53,24.64,98300.0,16.6419,16.7436,16.6419,16.7165,98300.0
2007-12-18 13:30:00,24.64,24.68,24.59,24.6,84800.0,16.7165,16.7436,16.6826,16.6893,84800.0
2007-12-18 13:40:00,24.62,24.65,24.57,24.63,68900.0,16.7029,16.7233,16.669,16.7097,68900.0
2007-12-18 13:50:00,24.63,24.63,24.53,24.53,39700.0,16.7097,16.7097,16.6419,16.6419,39700.0
2007-12-18 14:00:00,24.54,24.65,24.53,24.64,90800.0,16.6486,16.7233,16.6419,16.7165,90800.0
2007-12-18 14:10:00,24.64,24.65,24.59,24.6,89100.0,16.7165,16.7233,16.6826,16.6893,89100.0
2007-12-18 14:20:00,24.61,24.63,24.55,24.62,70000.0,16.6961,16.7097,16.6554,16.7029,70000.0
2007-12-18 14:30:00,24.62,24.71,24.62,24.65,62300.0,16.7029,16.764,16.7029,16.7233,62300.0
2007-12-18 14:40:00,24.65,24.66,24.59,24.62,46100.0,16.7233,16.7301,16.6826,16.7029,46100.0
2007-12-18 14:50:00,24.62,24.64,24.56,24.58,45900.0,16.7029,16.7165,16.6622,16.6758,45900.0
2007-12-18 15:00:00,24.58,24.65,24.57,24.6,72800.0,16.6758,16.7233,16.669,16.6893,72800.0
2007-12-18 15:10:00,24.6,24.65,24.56,24.59,88900.0,16.6893,16.7233,16.6622,16.6826,88900.0
2007-12-18 15:20:00,24.58,24.64,24.52,24.53,163300.0,16.6758,16.7165,16.6351,16.6419,163300.0
2007-12-18 15:30:00,24.53,24.64,24.53,24.63,106100.0,16.6419,16.7165,16.6419,16.7097,106100.0
2007-12-18 15:40:00,24.63,24.67,24.53,24.53,184500.0,16.7097,16.7368,16.6419,16.6419,184500.0
2007-12-18 15:50:00,24.53,24.54,24.46,24.51,390200.0,16.6419,16.6486,16.5944,16.6283,390200.0
2007-12-19 09:30:00,24.59,24.74,24.42,24.47,79200.0,16.6826,16.7843,16.5672,16.6012,79200.0
2007-12-19 09:40:00,24.45,24.81,24.44,24.81,73800.0,16.5876,16.8318,16.5808,16.8318,73800.0
2007-12-19 09:50:00,24.82,24.83,24.66,24.78,88400.0,16.8386,16.8454,16.7301,16.8115,88400.0
2007-12-19 10:00:00,24.78,25.0,24.76,24.96,76100.0,16.8115,16.9607,16.7979,16.9336,76100.0
2007-12-19 10:10:00,24.96,25.04,24.89,24.92,53600.0,16.9336,16.9879,16.8861,16.9064,53600.0
2007-12-19 10:20:00,24.92,24.96,24.87,24.88,53700.0,16.9064,16.9336,16.8725,16.8793,53700.0
2007-12-19 10:30:00,24.87,24.9,24.86,24.89,24900.0,16.8725,16.8929,16.8657,16.8861,24900.0
2007-12-19 10:40:00,24.89,24.96,24.88,24.89,63000.0,16.8861,16.9336,16.8793,16.8861,63000.0
2007-12-19 10:50:00,24.89,24.92,24.86,24.89,122700.0,16.8861,16.9064,16.8657,16.8861,122700.0
2007-12-19 11:00:00,24.88,24.91,24.84,24.86,43100.0,16.8793,16.8997,16.8522,16.8657,43100.0
2007-12-19 11:10:00,24.86,24.87,24.69,24.7,75100.0,16.8657,16.8725,16.7504,16.7572,75100.0
2007-12-19 11:20:00,24.69,24.74,24.63,24.67,109300.0,16.7504,16.7843,16.7097,16.7368,109300.0
2007-12-19 11:30:00,24.67,24.75,24.63,24.69,79600.0,16.7368,16.7911,16.7097,16.7504,79600.0
2007-12-19 11:40:00,24.69,24.69,24.63,24.67,31000.0,16.7504,16.7504,16.7097,16.7368,31000.0
2007-12-19 11:50:00,24.67,24.67,24.52,24.55,64100.0,16.7368,16.7368,16.6351,16.6554,64100.0
2007-12-19 12:00:00,24.55,24.65,24.54,24.58,53600.0,16.6554,16.7233,16.6486,16.6758,53600.0
2007-12-19 12:10:00,24.59,24.67,24.59,24.6,59400.0,16.6826,16.7368,16.6826,16.6893,59400.0
2007-12-19 12:20:00,24.61,24.7,24.6,24.66,34600.0,16.6961,16.7572,16.6893,16.7301,34600.0
2007-12-19 12:30:00,24.68,24.68,24.62,24.65,30100.0,16.7436,16.7436,16.7029,16.7233,30100.0
2007-12-19 12:40:00,24.64,24.65,24.57,24.6,74400.0,16.7165,16.7233,16.669,16.6893,74400.0
2007-12-19 12:50:00,24.6,24.64,24.57,24.59,53500.0,16.6893,16.7165,16.669,16.6826,53500.0
2007-12-19 13:00:00,24.59,24.62,24.52,24.59,107700.0,16.6826,16.7029,16.6351,16.6826,107700.0
2007-12-19 13:10:00,24.59,24.63,24.58,24.6,24800.0,16.6826,16.7097,16.6758,16.6893,24800.0
2007-12-19 13:20:00,24.6,24.65,24.59,24.62,75700.0,16.6893,16.7233,16.6826,16.7029,75700.0
2007-12-19 13:30:00,24.61,24.65,24.58,24.64,71800.0,16.6961,16.7233,16.6758,16.7165,71800.0
2007-12-19 13:40:00,24.63,24.67,24.58,24.67,119300.0,16.7097,16.7368,16.6758,16.7368,119300.0
2007-12-19 13:50:00,24.66,24.68,24.62,24.63,67600.0,16.7301,16.7436,16.7029,16.7097,67600.0
2007-12-19 14:00:00,24.62,24.76,24.61,24.71,115300.0,16.7029,16.7979,16.6961,16.764,115300.0
2007-12-19 14:10:00,24.72,24.89,24.7,24.86,168200.0,16.7708,16.8861,16.7572,16.8657,168200.0
2007-12-19 14:20:00,24.87,24.93,24.85,24.88,119200.0,16.8725,16.9132,16.859,16.8793,119200.0
2007-12-19 14:30:00,24.88,24.9,24.8,24.81,81800.0,16.8793,16.8929,16.825,16.8318,81800.0
2007-12-19 14:40:00,24.82,24.92,24.79,24.91,65600.0,16.8386,16.9064,16.8182,16.8997,65600.0
2007-12-19 14:50:00,24.91,24.91,24.83,24.84,83800.0,16.8997,16.8997,16.8454,16.8522,83800.0
2007-12-19 15:00:00,24.84,24.9,24.72,24.75,93100.0,16.8522,16.8929,16.7708,16.7911,93100.0
2007-12-19 15:10:00,24.76,24.84,24.75,24.84,54700.0,16.7979,16.8522,16.7911,16.8522,54700.0
2007-12-19 15:20:00,24.84,24.84,24.71,24.74,74300.0,16.8522,16.8522,16.764,16.7843,74300.0
2007-12-19 15:30:00,24.74,24.8,24.71,24.78,65900.0,16.7843,16.825,16.764,16.8115,65900.0
2007-12-19 15:40:00,24.78,24.8,24.71,24.71,146200.0,16.8115,16.825,16.764,16.764,146200.0
2007-12-19 15:50:00,24.71,24.76,24.71,24.75,250100.0,16.764,16.7979,16.764,16.7911,250100.0
2007-12-20 09:30:00,24.86,24.96,24.83,24.87,77200.0,16.8657,16.9336,16.8454,16.8725,77200.0
2007-12-20 09:40:00,24.86,24.9,24.81,24.89,58700.0,16.8657,16.8929,16.8318,16.8861,58700.0
2007-12-20 09:50:00,24.88,24.88,24.74,24.82,95300.0,16.8793,16.8793,16.7843,16.8386,95300.0
2007-12-20 10:00:00,24.78,24.83,24.74,24.78,259100.0,16.8115,16.8454,16.7843,16.8115,259100.0
2007-12-20 10:10:00,24.79,24.83,24.61,24.62,72900.0,16.8182,16.8454,16.6961,16.7029,72900.0
2007-12-20 10:20:00,24.62,24.73,24.6,24.65,92100.0,16.7029,16.7775,16.6893,16.7233,92100.0
2007-12-20 10:30:00,24.65,24.72,24.65,24.67,45200.0,16.7233,16.7708,16.7233,16.7368,45200.0
2007-12-20 10:40:00,24.67,24.74,24.66,24.68,83900.0,16.7368,16.7843,16.7301,16.7436,83900.0
2007-12-20 10:50:00,24.68,24.78,24.64,24.75,118800.0,16.7436,16.8115,16.7165,16.7911,118800.0
2007-12-20 11:00:00,24.75,24.78,24.7,24.75,69000.0,16.7911,16.8115,16.7572,16.7911,69000.0
2007-12-20 11:10:00,24.75,24.83,24.73,24.77,50500.0,16.7911,16.8454,16.7775,16.8047,50500.0
2007-12-20 11:20:00,24.77,24.77,24.68,24.68,58200.0,16.8047,16.8047,16.7436,16.7436,58200.0
2007-12-20 11:30:00,24.69,24.7,24.66,24.66,45800.0,16.7504,16.7572,16.7301,16.7301,45800.0
2007-12-20 11:40:00,24.66,24.76,24.65,24.67,87200.0,16.7301,16.7979,16.7233,16.7368,87200.0
2007-12-20 11:50:00,24.67,24.82,24.66,24.81,84000.0,16.7368,16.8386,16.7301,16.8318,84000.0
2007-12-20 12:00:00,24.81,24.87,24.74,24.87,63700.0,16.8318,16.8725,16.7843,16.8725,63700.0
2007-12-20 12:10:00,24.86,24.88,24.83,24.84,85200.0,16.8657,16.8793,16.8454,16.8522,85200.0
2007-12-20 12:20:00,24.85,24.85,24.78,24.84,56400.0,16.859,16.859,16.8115,16.8522,56400.0
2007-12-20 12:30:00,24.85,24.85,24.74,24.75,51000.0,16.859,16.859,16.7843,16.7911,51000.0
2007-12-20 12:40:00,24.75,24.76,24.72,24.72,205700.0,16.7911,16.7979,16.7708,16.7708,205700.0
2007-12-20 12:50:00,24.73,24.75,24.71,24.74,65600.0,16.7775,16.7911,16.764,16.7843,65600.0
2007-12-20 13:00:00,24.74,24.75,24.73,24.73,41700.0,16.7843,16.7911,16.7775,16.7775,41700.0
2007-12-20 13:10:00,24.73,24.74,24.73,24.73,30500.0,16.7775,16.7843,16.7775,16.7775,30500.0
2007-12-20 13:20:00,24.73,24.9,24.72,24.82,92300.0,16.7775,16.8929,16.7708,16.8386,92300.0
2007-12-20 13:30:00,24.82,24.86,24.8,24.84,72200.0,16.8386,16.8657,16.825,16.8522,72200.0
2007-12-20 13:40:00,24.84,24.85,24.73,24.76,58300.0,16.8522,16.859,16.7775,16.7979,58300.0
2007-12-20 13:50:00,24.75,24.86,24.74,24.76,69300.0,16.7911,16.8657,16.7843,16.7979,69300.0
2007-12-20 14:00:00,24.76,24.78,24.72,24.73,44500.0,16.7979,16.8115,16.7708,16.7775,44500.0
2007-12-20 14:10:00,24.72,24.8,24.72,24.79,59700.0,16.7708,16.825,16.7708,16.8182,59700.0
2007-12-20 14:20:00,24.8,24.8,24.74,24.75,58000.0,16.825,16.825,16.7843,16.7911,58000.0
2007-12-20 14:30:00,24.75,24.89,24.74,24.87,49200.0,16.7911,16.8861,16.7843,16.8725,49200.0
2007-12-20 14:40:00,24.87,24.88,24.76,24.77,68800.0,16.8725,16.8793,16.7979,16.8047,68800.0
2007-12-20 14:50:00,24.76,24.82,24.74,24.82,80000.0,16.7979,16.8386,16.7843,16.8386,80000.0
2007-12-20 15:00:00,24.81,24.83,24.73,24.83,66900.0,16.8318,16.8454,16.7775,16.8454,66900.0
2007-12-20 15:10:00,24.83,24.87,24.8,24.8,62400.0,16.8454,16.8725,16.825,16.825,62400.0
2007-12-20 15:20:00,24.81,24.86,24.76,24.76,92200.0,16.8318,16.8657,16.7979,16.7979,92200.0
2007-12-20 15:30:00,24.78,24.87,24.76,24.86,178700.0,16.8115,16.8725,16.7979,16.8657,178700.0
2007-12-20 15:40:00,24.86,24.9,24.79,24.89,165900.0,16.8657,16.8929,16.8182,16.8861,165900.0
2007-12-20 15:50:00,24.89,24.9,24.84,24.88,144700.0,16.8861,16.8929,16.8522,16.8793,144700.0
2007-12-21 09:30:00,26.63,27.0,26.17,26.18,2360700.0,18.0666,18.3176,17.7545,17.7613,2360700.0
2007-12-21 09:40:00,26.17,26.41,25.99,26.21,364200.0,17.7545,17.9173,17.6324,17.7816,364200.0
2007-12-21 09:50:00,26.22,26.3,25.67,25.73,428900.0,17.7884,17.8427,17.4153,17.456,428900.0
2007-12-21 10:00:00,25.73,25.88,25.6,25.8,410600.0,17.456,17.5577,17.3678,17.5035,410600.0
2007-12-21 10:10:00,25.79,25.97,25.78,25.86,284200.0,17.4967,17.6188,17.4899,17.5442,284200.0
2007-12-21 10:20:00,25.87,26.04,25.86,25.92,380800.0,17.551,17.6663,17.5442,17.5849,380800.0
2007-12-21 10:30:00,25.93,25.95,25.86,25.88,222800.0,17.5917,17.6052,17.5442,17.5577,222800.0
2007-12-21 10:40:00,25.89,25.9,25.84,25.86,119500.0,17.5645,17.5713,17.5306,17.5442,119500.0
2007-12-21 10:50:00,25.85,25.86,25.72,25.75,148600.0,17.5374,17.5442,17.4492,17.4695,148600.0
2007-12-21 11:00:00,25.76,25.89,25.71,25.86,93900.0,17.4763,17.5645,17.4424,17.5442,93900.0
2007-12-21 11:10:00,25.86,25.86,25.81,25.82,76100.0,17.5442,17.5442,17.5102,17.517,76100.0
2007-12-21 11:20:00,25.82,25.87,25.81,25.83,79200.0,17.517,17.551,17.5102,17.5238,79200.0
2007-12-21 11:30:00,25.83,25.85,25.76,25.77,46700.0,17.5238,17.5374,17.4763,17.4831,46700.0
2007-12-21 11:40:00,25.76,25.79,25.75,25.75,71900.0,17.4763,17.4967,17.4695,17.4695,71900.0
2007-12-21 11:50:00,25.75,25.8,25.74,25.75,146000.0,17.4695,17.5035,17.4628,17.4695,146000.0
2007-12-21 12:00:00,25.75,25.79,25.73,25.79,117000.0,17.4695,17.4967,17.456,17.4967,117000.0
2007-12-21 12:10:00,25.79,25.83,25.77,25.79,54400.0,17.4967,17.5238,17.4831,17.4967,54400.0
2007-12-21 12:20:00,25.79,25.79,25.76,25.79,52500.0,17.4967,17.4967,17.4763,17.4967,52500.0
2007-12-21 12:30:00,25.79,25.81,25.76,25.76,64100.0,17.4967,17.5102,17.4763,17.4763,64100.0
2007-12-21 12:40:00,25.76,25.79,25.75,25.76,92000.0,17.4763,17.4967,17.4695,17.4763,92000.0
2007-12-21 12:50:00,25.76,25.8,25.75,25.79,49200.0,17.4763,17.5035,17.4695,17.4967,49200.0
2007-12-21 13:00:00,25.8,25.81,25.73,25.75,63300.0,17.5035,17.5102,17.456,17.4695,63300.0
2007-12-21 13:10:00,25.75,25.75,25.69,25.69,84500.0,17.4695,17.4695,17.4288,17.4288,84500.0
2007-12-21 13:20:00,25.7,25.77,25.69,25.73,99100.0,17.4356,17.4831,17.4288,17.456,99100.0
2007-12-21 13:30:00,25.74,25.74,25.7,25.71,117600.0,17.4628,17.4628,17.4356,17.4424,117600.0
2007-12-21 13:40:00,25.71,25.73,25.66,25.68,99700.0,17.4424,17.456,17.4085,17.422,99700.0
2007-12-21 13:50:00,25.68,25.72,25.68,25.71,44600.0,17.422,17.4492,17.422,17.4424,44600.0
2007-12-21 14:00:00,25.72,25.79,25.72,25.78,98500.0,17.4492,17.4967,17.4492,17.4899,98500.0
2007-12-21 14:10:00,25.78,25.82,25.75,25.77,145500.0,17.4899,17.517,17.4695,17.4831,145500.0
2007-12-21 14:20:00,25.76,25.81,25.74,25.8,93900.0,17.4763,17.5102,17.4628,17.5035,93900.0
2007-12-21 14:30:00,25.8,25.89,25.8,25.87,120900.0,17.5035,17.5645,17.5035,17.551,120900.0
2007-12-21 14:40:00,25.87,25.95,25.86,25.95,111200.0,17.551,17.6052,17.5442,17.6052,111200.0
2007-12-21 14:50:00,25.94,25.99,25.92,25.92,159000.0,17.5984,17.6324,17.5849,17.5849,159000.0
2007-12-21 15:00:00,25.93,26.0,25.93,25.98,99000.0,17.5917,17.6391,17.5917,17.6256,99000.0
2007-12-21 15:10:00,25.98,26.03,25.98,26.01,152000.0,17.6256,17.6595,17.6256,17.6459,152000.0
2007-12-21 15:20:00,26.01,26.05,26.0,26.03,93100.0,17.6459,17.6731,17.6391,17.6595,93100.0
2007-12-21 15:30:00,26.04,26.12,26.03,26.1,148000.0,17.6663,17.7206,17.6595,17.707,148000.0
2007-12-21 15:40:00,26.1,26.16,26.06,26.16,405600.0,17.707,17.7477,17.6799,17.7477,405600.0
2007-12-21 15:50:00,26.16,26.29,26.13,26.22,652900.0,17.7477,17.8359,17.7273,17.7884,652900.0
2007-12-24 09:30:00,26.34,26.5,26.21,26.5,150800.0,17.8698,17.9784,17.7816,17.9784,150800.0
2007-12-24 09:40:00,26.5,26.55,26.37,26.38,129100.0,17.9784,18.0123,17.8902,17.8969,129100.0
2007-12-24 09:50:00,26.39,26.41,26.29,26.31,86500.0,17.9037,17.9173,17.8359,17.8495,86500.0
2007-12-24 10:00:00,26.31,26.35,26.31,26.33,27800.0,17.8495,17.8766,17.8495,17.863,27800.0
2007-12-24 10:10:00,26.33,26.35,26.32,26.34,26400.0,17.863,17.8766,17.8562,17.8698,26400.0
2007-12-24 10:20:00,26.34,26.35,26.32,26.35,54800.0,17.8698,17.8766,17.8562,17.8766,54800.0
2007-12-24 10:30:00,26.35,26.38,26.31,26.34,85300.0,17.8766,17.8969,17.8495,17.8698,85300.0
2007-12-24 10:40:00,26.34,26.35,26.21,26.21,54800.0,17.8698,17.8766,17.7816,17.7816,54800.0
2007-12-24 10:50:00,26.21,26.26,26.21,26.25,74300.0,17.7816,17.8155,17.7816,17.8088,74300.0
2007-12-24 11:00:00,26.25,26.25,26.18,26.19,37100.0,17.8088,17.8088,17.7613,17.768,37100.0
2007-12-24 11:10:00,26.2,26.2,26.1,26.12,60500.0,17.7748,17.7748,17.707,17.7206,60500.0
2007-12-24 11:20:00,26.12,26.17,26.1,26.13,37100.0,17.7206,17.7545,17.707,17.7273,37100.0
2007-12-24 11:30:00,26.13,26.15,26.08,26.08,41000.0,17.7273,17.7409,17.6934,17.6934,41000.0
2007-12-24 11:40:00,26.08,26.12,26.07,26.11,48600.0,17.6934,17.7206,17.6866,17.7138,48600.0
2007-12-24 11:50:00,26.11,26.12,26.1,26.12,29200.0,17.7138,17.7206,17.707,17.7206,29200.0
2007-12-24 12:00:00,26.11,26.13,26.08,26.12,54900.0,17.7138,17.7273,17.6934,17.7206,54900.0
2007-12-24 12:10:00,26.12,26.15,26.11,26.14,29400.0,17.7206,17.7409,17.7138,17.7341,29400.0
2007-12-24 12:20:00,26.14,26.23,26.14,26.23,130200.0,17.7341,17.7952,17.7341,17.7952,130200.0
2007-12-24 12:30:00,26.24,26.32,26.23,26.32,35900.0,17.802,17.8562,17.7952,17.8562,35900.0
2007-12-24 12:40:00,26.31,26.37,26.3,26.35,93100.0,17.8495,17.8902,17.8427,17.8766,93100.0
2007-12-24 12:50:00,26.35,26.37,26.33,26.37,130000.0,17.8766,17.8902,17.863,17.8902,130000.0
2007-12-24 13:00:00,26.35,26.35,26.15,26.15,51800.0,17.8766,17.8766,17.7409,17.7409,51800.0
2007-12-24 13:10:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:20:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 13:50:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:00:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:10:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:20:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:50:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:00:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:10:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:20:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:50:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-26 09:30:00,26.27,26.34,26.17,26.22,75900.0,17.8223,17.8698,17.7545,17.7884,75900.0
2007-12-26 09:40:00,26.22,26.28,26.2,26.21,53000.0,17.7884,17.8291,17.7748,17.7816,53000.0
2007-12-26 09:50:00,26.2,26.22,26.13,26.18,34900.0,17.7748,17.7884,17.7273,17.7613,34900.0
2007-12-26 10:00:00,26.18,26.31,26.17,26.31,43800.0,17.7613,17.8495,17.7545,17.8495,43800.0
2007-12-26 10:10:00,26.31,26.37,26.26,26.3,59500.0,17.8495,17.8902,17.8155,17.8427,59500.0
2007-12-26 10:20:00,26.32,26.38,26.28,26.37,38500.0,17.8562,17.8969,17.8291,17.8902,38500.0
2007-12-26 10:30:00,26.36,26.41,26.35,26.39,31700.0,17.8834,17.9173,17.8766,17.9037,31700.0
2007-12-26 10:40:00,26.39,26.4,26.35,26.39,30100.0,17.9037,17.9105,17.8766,17.9037,30100.0
2007-12-26 10:50:00,26.4,26.46,26.4,26.41,38400.0,17.9105,17.9512,17.9105,17.9173,38400.0
2007-12-26 11:00:00,26.42,26.42,26.36,26.4,52800.0,17.9241,17.9241,17.8834,17.9105,52800.0
2007-12-26 11:10:00,26.41,26.41,26.37,26.37,18800.0,17.9173,17.9173,17.8902,17.8902,18800.0
2007-12-26 11:20:00,26.38,26.41,26.36,26.39,35900.0,17.8969,17.9173,17.8834,17.9037,35900.0
2007-12-26 11:30:00,26.38,26.4,26.36,26.38,41000.0,17.8969,17.9105,17.8834,17.8969,41000.0
2007-12-26 11:40:00,26.38,26.39,26.34,26.36,46700.0,17.8969,17.9037,17.8698,17.8834,46700.0
2007-12-26 11:50:00,26.35,26.41,26.35,26.39,33400.0,17.8766,17.9173,17.8766,17.9037,33400.0
2007-12-26 12:00:00,26.4,26.46,26.37,26.45,66200.0,17.9105,17.9512,17.8902,17.9444,66200.0
2007-12-26 12:10:00,26.45,26.5,26.44,26.49,37500.0,17.9444,17.9784,17.9377,17.9716,37500.0
2007-12-26 12:20:00,26.49,26.51,26.47,26.5,70800.0,17.9716,17.9851,17.958,17.9784,70800.0
2007-12-26 12:30:00,26.49,26.51,26.48,26.5,68600.0,17.9716,17.9851,17.9648,17.9784,68600.0
2007-12-26 12:40:00,26.5,26.53,26.5,26.5,73200.0,17.9784,17.9987,17.9784,17.9784,73200.0
2007-12-26 12:50:00,26.5,26.56,26.5,26.54,60200.0,17.9784,18.0191,17.9784,18.0055,60200.0
2007-12-26 13:00:00,26.54,26.56,26.5,26.54,56400.0,18.0055,18.0191,17.9784,18.0055,56400.0
2007-12-26 13:10:00,26.56,26.61,26.51,26.53,52000.0,18.0191,18.053,17.9851,17.9987,52000.0
2007-12-26 13:20:00,26.53,26.57,26.53,26.55,38200.0,17.9987,18.0259,17.9987,18.0123,38200.0
2007-12-26 13:30:00,26.55,26.6,26.54,26.54,39700.0,18.0123,18.0462,18.0055,18.0055,39700.0
2007-12-26 13:40:00,26.53,26.57,26.45,26.56,90400.0,17.9987,18.0259,17.9444,18.0191,90400.0
2007-12-26 13:50:00,26.55,26.61,26.5,26.61,44700.0,18.0123,18.053,17.9784,18.053,44700.0
2007-12-26 14:00:00,26.6,26.61,26.57,26.58,39900.0,18.0462,18.053,18.0259,18.0326,39900.0
2007-12-26 14:10:00,26.59,26.61,26.45,26.52,83100.0,18.0394,18.053,17.9444,17.9919,83100.0
2007-12-26 14:20:00,26.53,26.53,26.49,26.49,34500.0,17.9987,17.9987,17.9716,17.9716,34500.0
2007-12-26 14:30:00,26.49,26.51,26.48,26.49,56900.0,17.9716,17.9851,17.9648,17.9716,56900.0
2007-12-26 14:40:00,26.48,26.52,26.46,26.48,45900.0,17.9648,17.9919,17.9512,17.9648,45900.0
2007-12-26 14:50:00,26.48,26.53,26.48,26.53,26000.0,17.9648,17.9987,17.9648,17.9987,26000.0
2007-12-26 15:00:00,26.53,26.55,26.52,26.52,49000.0,17.9987,18.0123,17.9919,17.9919,49000.0
2007-12-26 15:10:00,26.52,26.57,26.5,26.55,75100.0,17.9919,18.0259,17.9784,18.0123,75100.0
2007-12-26 15:20:00,26.55,26.55,26.48,26.51,59100.0,18.0123,18.0123,17.9648,17.9851,59100.0
2007-12-26 15:30:00,26.51,26.52,26.47,26.48,90900.0,17.9851,17.9919,17.958,17.9648,90900.0
2007-12-26 15:40:00,26.48,26.59,26.47,26.58,174400.0,17.9648,18.0394,17.958,18.0326,174400.0
2007-12-26 15:50:00,26.59,26.6,26.5,26.54,274300.0,18.0394,18.0462,17.9784,18.0055,274300.0
2007-12-27 09:30:00,26.5,26.53,26.45,26.5,39900.0,17.9784,17.9987,17.9444,17.9784,39900.0
2007-12-27 09:40:00,26.51,26.55,26.49,26.53,53500.0,17.9851,18.0123,17.9716,17.9987,53500.0
2007-12-27 09:50:00,26.53,26.6,26.51,26.55,65700.0,17.9987,18.0462,17.9851,18.0123,65700.0
2007-12-27 10:00:00,26.56,26.62,26.54,26.61,36600.0,18.0191,18.0598,18.0055,18.053,36600.0
2007-12-27 10:10:00,26.6,26.62,26.58,26.6,32500.0,18.0462,18.0598,18.0326,18.0462,32500.0
2007-12-27 10:20:00,26.6,26.65,26.59,26.63,48500.0,18.0462,18.0801,18.0394,18.0666,48500.0
2007-12-27 10:30:00,26.63,26.63,26.52,26.52,63900.0,18.0666,18.0666,17.9919,17.9919,63900.0
2007-12-27 10:40:00,26.52,26.56,26.5,26.5,65700.0,17.9919,18.0191,17.9784,17.9784,65700.0
2007-12-27 10:50:00,26.5,26.57,26.5,26.55,53500.0,17.9784,18.0259,17.9784,18.0123,53500.0
2007-12-27 11:00:00,26.55,26.57,26.51,26.53,68900.0,18.0123,18.0259,17.9851,17.9987,68900.0
2007-12-27 11:10:00,26.53,26.58,26.51,26.53,33000.0,17.9987,18.0326,17.9851,17.9987,33000.0
2007-12-27 11:20:00,26.53,26.57,26.52,26.54,17400.0,17.9987,18.0259,17.9919,18.0055,17400.0
2007-12-27 11:30:00,26.54,26.55,26.53,26.53,23700.0,18.0055,18.0123,17.9987,17.9987,23700.0
2007-12-27 11:40:00,26.53,26.58,26.53,26.56,40200.0,17.9987,18.0326,17.9987,18.0191,40200.0
2007-12-27 11:50:00,26.56,26.57,26.54,26.57,18000.0,18.0191,18.0259,18.0055,18.0259,18000.0
2007-12-27 12:00:00,26.57,26.58,26.52,26.55,42600.0,18.0259,18.0326,17.9919,18.0123,42600.0
2007-12-27 12:10:00,26.55,26.57,26.54,26.56,23300.0,18.0123,18.0259,18.0055,18.0191,23300.0
2007-12-27 12:20:00,26.56,26.56,26.54,26.54,42200.0,18.0191,18.0191,18.0055,18.0055,42200.0
2007-12-27 12:30:00,26.54,26.55,26.53,26.53,44300.0,18.0055,18.0123,17.9987,17.9987,44300.0
2007-12-27 12:40:00,26.53,26.57,26.53,26.56,39200.0,17.9987,18.0259,17.9987,18.0191,39200.0
2007-12-27 12:50:00,26.56,26.56,26.51,26.51,22400.0,18.0191,18.0191,17.9851,17.9851,22400.0
2007-12-27 13:00:00,26.51,26.54,26.47,26.53,41000.0,17.9851,18.0055,17.958,17.9987,41000.0
2007-12-27 13:10:00,26.53,26.56,26.51,26.51,48100.0,17.9987,18.0191,17.9851,17.9851,48100.0
2007-12-27 13:20:00,26.51,26.57,26.49,26.55,31700.0,17.9851,18.0259,17.9716,18.0123,31700.0
2007-12-27 13:30:00,26.55,26.55,26.5,26.5,21300.0,18.0123,18.0123,17.9784,17.9784,21300.0
2007-12-27 13:40:00,26.5,26.54,26.5,26.52,35700.0,17.9784,18.0055,17.9784,17.9919,35700.0
2007-12-27 13:50:00,26.53,26.55,26.51,26.51,31900.0,17.9987,18.0123,17.9851,17.9851,31900.0
2007-12-27 14:00:00,26.51,26.56,26.51,26.55,29500.0,17.9851,18.0191,17.9851,18.0123,29500.0
2007-12-27 14:10:00,26.55,26.56,26.52,26.56,23800.0,18.0123,18.0191,17.9919,18.0191,23800.0
2007-12-27 14:20:00,26.55,26.6,26.55,26.57,62600.0,18.0123,18.0462,18.0123,18.0259,62600.0
2007-12-27 14:30:00,26.56,26.57,26.49,26.5,36600.0,18.0191,18.0259,17.9716,17.9784,36600.0
2007-12-27 14:40:00,26.5,26.5,26.44,26.49,62800.0,17.9784,17.9784,17.9377,17.9716,62800.0
2007-12-27 14:50:00,26.48,26.49,26.37,26.38,64000.0,17.9648,17.9716,17.8902,17.8969,64000.0
2007-12-27 15:00:00,26.38,26.47,26.38,26.44,47700.0,17.8969,17.958,17.8969,17.9377,47700.0
2007-12-27 15:10:00,26.44,26.45,26.4,26.4,35600.0,17.9377,17.9444,17.9105,17.9105,35600.0
2007-12-27 15:20:00,26.4,26.41,26.35,26.35,49100.0,17.9105,17.9173,17.8766,17.8766,49100.0
2007-12-27 15:30:00,26.34,26.35,26.29,26.31,56600.0,17.8698,17.8766,17.8359,17.8495,56600.0
2007-12-27 15:40:00,26.31,26.32,26.21,26.21,107400.0,17.8495,17.8562,17.7816,17.7816,107400.0
2007-12-27 15:50:00,26.21,26.25,26.14,26.19,155100.0,17.7816,17.8088,17.7341,17.768,155100.0
2007-12-28 09:30:00,26.5,26.5,26.22,26.4,37900.0,17.9784,17.9784,17.7884,17.9105,37900.0
2007-12-28 09:40:00,26.38,26.42,26.25,26.38,66500.0,17.8969,17.9241,17.8088,17.8969,66500.0
2007-12-28 09:50:00,26.37,26.37,26.2,26.23,44600.0,17.8902,17.8902,17.7748,17.7952,44600.0
2007-12-28 10:00:00,26.22,26.22,26.02,26.05,58500.0,17.7884,17.7884,17.6527,17.6731,58500.0
2007-12-28 10:10:00,26.05,26.07,26.02,26.07,38900.0,17.6731,17.6866,17.6527,17.6866,38900.0
2007-12-28 10:20:00,26.07,26.12,26.07,26.12,14800.0,17.6866,17.7206,17.6866,17.7206,14800.0
2007-12-28 10:30:00,26.11,26.19,26.11,26.15,35600.0,17.7138,17.768,17.7138,17.7409,35600.0
2007-12-28 10:40:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-28 10:50:00,26.17,26.17,26.17,26.17,1400.0,17.7545,17.7545,17.7545,17.7545,1400.0
2007-12-28 11:00:00,26.18,26.18,26.16,26.17,21200.0,17.7613,17.7613,17.7477,17.7545,21200.0
2007-12-28 11:10:00,26.17,26.25,26.16,26.25,36600.0,17.7545,17.8088,17.7477,17.8088,36600.0
2007-12-28 11:20:00,26.24,26.27,26.23,26.23,22500.0,17.802,17.8223,17.7952,17.7952,22500.0
2007-12-28 11:30:00,26.23,26.28,26.23,26.27,53600.0,17.7952,17.8291,17.7952,17.8223,53600.0
2007-12-28 11:40:00,26.28,26.34,26.27,26.32,50000.0,17.8291,17.8698,17.8223,17.8562,50000.0
2007-12-28 11:50:00,26.31,26.34,26.29,26.33,77100.0,17.8495,17.8698,17.8359,17.863,77100.0
2007-12-28 12:00:00,26.33,26.33,26.3,26.31,45700.0,17.863,17.863,17.8427,17.8495,45700.0
2007-12-28 12:10:00,26.32,26.42,26.32,26.33,108500.0,17.8562,17.9241,17.8562,17.863,108500.0
2007-12-28 12:20:00,26.33,26.35,26.28,26.3,31300.0,17.863,17.8766,17.8291,17.8427,31300.0
2007-12-28 12:30:00,26.29,26.33,26.26,26.31,38400.0,17.8359,17.863,17.8155,17.8495,38400.0
2007-12-28 12:40:00,26.31,26.34,26.3,26.34,52000.0,17.8495,17.8698,17.8427,17.8698,52000.0
2007-12-28 12:50:00,26.34,26.37,26.31,26.36,43500.0,17.8698,17.8902,17.8495,17.8834,43500.0
2007-12-28 13:00:00,26.36,26.39,26.34,26.39,28800.0,17.8834,17.9037,17.8698,17.9037,28800.0
2007-12-28 13:10:00,26.39,26.4,26.37,26.38,41100.0,17.9037,17.9105,17.8902,17.8969,41100.0
2007-12-28 13:20:00,26.38,26.4,26.35,26.35,56700.0,17.8969,17.9105,17.8766,17.8766,56700.0
2007-12-28 13:30:00,26.35,26.37,26.33,26.34,26600.0,17.8766,17.8902,17.863,17.8698,26600.0
2007-12-28 13:40:00,26.35,26.45,26.35,26.43,55000.0,17.8766,17.9444,17.8766,17.9309,55000.0
2007-12-28 13:50:00,26.42,26.53,26.41,26.51,75000.0,17.9241,17.9987,17.9173,17.9851,75000.0
2007-12-28 14:00:00,26.52,26.52,26.43,26.44,52000.0,17.9919,17.9919,17.9309,17.9377,52000.0
2007-12-28 14:10:00,26.45,26.47,26.36,26.39,42400.0,17.9444,17.958,17.8834,17.9037,42400.0
2007-12-28 14:20:00,26.39,26.45,26.38,26.44,28100.0,17.9037,17.9444,17.8969,17.9377,28100.0
2007-12-28 14:30:00,26.44,26.47,26.44,26.47,33000.0,17.9377,17.958,17.9377,17.958,33000.0
2007-12-28 14:40:00,26.46,26.49,26.45,26.48,35200.0,17.9512,17.9716,17.9444,17.9648,35200.0
2007-12-28 14:50:00,26.48,26.51,26.47,26.49,76100.0,17.9648,17.9851,17.958,17.9716,76100.0
2007-12-28 15:00:00,26.49,26.51,26.49,26.49,71400.0,17.9716,17.9851,17.9716,17.9716,71400.0
2007-12-28 15:10:00,26.49,26.51,26.49,26.49,44700.0,17.9716,17.9851,17.9716,17.9716,44700.0
2007-12-28 15:20:00,26.5,26.54,26.49,26.51,71200.0,17.9784,18.0055,17.9716,17.9851,71200.0
2007-12-28 15:30:00,26.51,26.52,26.46,26.46,68700.0,17.9851,17.9919,17.9512,17.9512,68700.0
2007-12-28 15:40:00,26.46,26.51,26.44,26.48,129500.0,17.9512,17.9851,17.9377,17.9648,129500.0
2007-12-28 15:50:00,26.48,26.48,26.38,26.4,152000.0,17.9648,17.9648,17.8969,17.9105,152000.0
2007-12-31 09:30:00,26.28,26.35,26.11,26.14,72700.0,17.8291,17.8766,17.7138,17.7341,72700.0
2007-12-31 09:40:00,26.13,26.22,26.09,26.18,43800.0,17.7273,17.7884,17.7002,17.7613,43800.0
2007-12-31 09:50:00,26.18,26.27,26.18,26.21,51300.0,17.7613,17.8223,17.7613,17.7816,51300.0
2007-12-31 10:00:00,26.24,26.31,26.18,26.31,34900.0,17.802,17.8495,17.7613,17.8495,34900.0
2007-12-31 10:10:00,26.31,26.35,26.25,26.31,23900.0,17.8495,17.8766,17.8088,17.8495,23900.0
2007-12-31 10:20:00,26.32,26.32,26.28,26.31,18200.0,17.8562,17.8562,17.8291,17.8495,18200.0
2007-12-31 10:30:00,26.31,26.32,26.27,26.29,29300.0,17.8495,17.8562,17.8223,17.8359,29300.0
2007-12-31 10:40:00,26.29,26.35,26.29,26.34,26800.0,17.8359,17.8766,17.8359,17.8698,26800.0
2007-12-31 10:50:00,26.34,26.4,26.32,26.37,32500.0,17.8698,17.9105,17.8562,17.8902,32500.0
2007-12-31 11:00:00,26.37,26.37,26.31,26.31,27500.0,17.8902,17.8902,17.8495,17.8495,27500.0
2007-12-31 11:10:00,26.32,26.36,26.26,26.29,58900.0,17.8562,17.8834,17.8155,17.8359,58900.0
2007-12-31 11:20:00,26.28,26.28,26.21,26.24,41600.0,17.8291,17.8291,17.7816,17.802,41600.0
2007-12-31 11:30:00,26.23,26.26,26.23,26.23,15400.0,17.7952,17.8155,17.7952,17.7952,15400.0
2007-12-31 11:40:00,26.22,26.31,26.22,26.27,38700.0,17.7884,17.8495,17.7884,17.8223,38700.0
2007-12-31 11:50:00,26.27,26.29,26.25,26.28,24200.0,17.8223,17.8359,17.8088,17.8291,24200.0
2007-12-31 12:00:00,26.29,26.39,26.28,26.38,40900.0,17.8359,17.9037,17.8291,17.8969,40900.0
2007-12-31 12:10:00,26.38,26.46,26.38,26.42,44500.0,17.8969,17.9512,17.8969,17.9241,44500.0
2007-12-31 12:20:00,26.42,26.44,26.4,26.41,23000.0,17.9241,17.9377,17.9105,17.9173,23000.0
2007-12-31 12:30:00,26.41,26.48,26.4,26.47,34300.0,17.9173,17.9648,17.9105,17.958,34300.0
2007-12-31 12:40:00,26.47,26.56,26.47,26.55,49100.0,17.958,18.0191,17.958,18.0123,49100.0
2007-12-31 12:50:00,26.54,26.56,26.52,26.53,31000.0,18.0055,18.0191,17.9919,17.9987,31000.0
2007-12-31 13:00:00,26.53,26.61,26.53,26.6,42700.0,17.9987,18.053,17.9987,18.0462,42700.0
2007-12-31 13:10:00,26.62,26.64,26.6,26.64,30200.0,18.0598,18.0733,18.0462,18.0733,30200.0
2007-12-31 13:20:00,26.64,26.65,26.63,26.63,40300.0,18.0733,18.0801,18.0666,18.0666,40300.0
2007-12-31 13:30:00,26.63,26.65,26.63,26.63,28700.0,18.0666,18.0801,18.0666,18.0666,28700.0
2007-12-31 13:40:00,26.64,26.65,26.63,26.64,27100.0,18.0733,18.0801,18.0666,18.0733,27100.0
2007-12-31 13:50:00,26.64,26.65,26.64,26.64,32700.0,18.0733,18.0801,18.0733,18.0733,32700.0
2007-12-31 14:00:00,26.64,26.65,26.63,26.63,27300.0,18.0733,18.0801,18.0666,18.0666,27300.0
2007-12-31 14:10:00,26.64,26.65,26.63,26.64,29900.0,18.0733,18.0801,18.0666,18.0733,29900.0
2007-12-31 14:20:00,26.64,26.65,26.6,26.6,33800.0,18.0733,18.0801,18.0462,18.0462,33800.0
2007-12-31 14:30:00,26.6,26.62,26.55,26.6,30000.0,18.0462,18.0598,18.0123,18.0462,30000.0
2007-12-31 14:40:00,26.61,26.63,26.56,26.61,36400.0,18.053,18.0666,18.0191,18.053,36400.0
2007-12-31 14:50:00,26.62,26.65,26.61,26.64,30900.0,18.0598,18.0801,18.053,18.0733,30900.0
2007-12-31 15:00:00,26.63,26.64,26.59,26.6,38000.0,18.0666,18.0733,18.0394,18.0462,38000.0
2007-12-31 15:10:00,26.61,26.64,26.59,26.64,34900.0,18.053,18.0733,18.0394,18.0733,34900.0
2007-12-31 15:20:00,26.64,26.65,26.61,26.63,67200.0,18.0733,18.0801,18.053,18.0666,67200.0
2007-12-31 15:30:00,26.63,26.67,26.56,26.58,149900.0,18.0666,18.0937,18.0191,18.0326,149900.0
2007-12-31 15:40:00,26.57,26.63,26.53,26.56,168600.0,18.0259,18.0666,17.9987,18.0191,168600.0
2007-12-31 15:50:00,26.57,26.58,26.47,26.47,190700.0,18.0259,18.0326,17.958,17.958,190700.0
2008-01-02 09:30:00,26.5,27.03,26.27,26.83,315300.0,17.9784,18.3379,17.8223,18.2022,315300.0
2008-01-02 09:40:00,26.86,27.05,26.7,26.8,267000.0,18.2226,18.3515,18.114,18.1819,267000.0
2008-01-02 09:50:00,26.8,26.85,26.6,26.68,307100.0,18.1819,18.2158,18.0462,18.1005,307100.0
2008-01-02 10:00:00,26.69,26.7,26.46,26.59,250300.0,18.1073,18.114,17.9512,18.0394,250300.0
2008-01-02 10:10:00,26.59,26.6,26.48,26.56,152300.0,18.0394,18.0462,17.9648,18.0191,152300.0
2008-01-02 10:20:00,26.55,26.73,26.55,26.72,141300.0,18.0123,18.1344,18.0123,18.1276,141300.0
2008-01-02 10:30:00,26.72,26.82,26.64,26.77,159300.0,18.1276,18.1955,18.0733,18.1615,159300.0
2008-01-02 10:40:00,26.76,26.98,26.76,26.96,147600.0,18.1548,18.304,18.1548,18.2904,147600.0
2008-01-02 10:50:00,26.96,26.96,26.84,26.88,77800.0,18.2904,18.2904,18.209,18.2362,77800.0
2008-01-02 11:00:00,26.88,26.97,26.87,26.97,124200.0,18.2362,18.2972,18.2294,18.2972,124200.0
2008-01-02 11:10:00,26.97,27.05,26.9,27.05,134200.0,18.2972,18.3515,18.2497,18.3515,134200.0
2008-01-02 11:20:00,27.03,27.14,26.99,27.14,197300.0,18.3379,18.4126,18.3108,18.4126,197300.0
2008-01-02 11:30:00,27.13,27.13,27.01,27.04,110700.0,18.4058,18.4058,18.3244,18.3447,110700.0
2008-01-02 11:40:00,27.04,27.05,26.93,26.96,85800.0,18.3447,18.3515,18.2701,18.2904,85800.0
2008-01-02 11:50:00,26.96,27.05,26.94,27.02,51600.0,18.2904,18.3515,18.2769,18.3311,51600.0
2008-01-02 12:00:00,27.02,27.12,27.01,27.01,231700.0,18.3311,18.399,18.3244,18.3244,231700.0
2008-01-02 12:10:00,27.02,27.07,26.98,27.02,112900.0,18.3311,18.3651,18.304,18.3311,112900.0
2008-01-02 12:20:00,27.02,27.04,26.97,27.03,85600.0,18.3311,18.3447,18.2972,18.3379,85600.0
2008-01-02 12:30:00,27.01,27.02,26.99,27.0,42500.0,18.3244,18.3311,18.3108,18.3176,42500.0
2008-01-02 12:40:00,27.0,27.01,26.96,27.0,97200.0,18.3176,18.3244,18.2904,18.3176,97200.0
2008-01-02 12:50:00,27.0,27.02,26.98,26.98,63000.0,18.3176,18.3311,18.304,18.304,63000.0
2008-01-02 13:00:00,26.99,27.02,26.86,26.91,78400.0,18.3108,18.3311,18.2226,18.2565,78400.0
2008-01-02 13:10:00,26.9,27.0,26.85,26.98,103300.0,18.2497,18.3176,18.2158,18.304,103300.0
2008-01-02 13:20:00,26.98,27.03,26.95,27.0,65000.0,18.304,18.3379,18.2837,18.3176,65000.0
2008-01-02 13:30:00,27.0,27.11,26.98,27.02,136400.0,18.3176,18.3922,18.304,18.3311,136400.0
2008-01-02 13:40:00,27.02,27.04,27.0,27.02,59500.0,18.3311,18.3447,18.3176,18.3311,59500.0
2008-01-02 13:50:00,27.03,27.03,27.0,27.02,70100.0,18.3379,18.3379,18.3176,18.3311,70100.0
2008-01-02 14:00:00,27.01,27.2,27.0,27.2,173200.0,18.3244,18.4533,18.3176,18.4533,173200.0
2008-01-02 14:10:00,27.21,27.25,27.16,27.2,107400.0,18.46,18.4872,18.4261,18.4533,107400.0
2008-01-02 14:20:00,27.2,27.37,27.16,27.29,200900.0,18.4533,18.5686,18.4261,18.5143,200900.0
2008-01-02 14:30:00,27.29,27.29,27.14,27.14,108900.0,18.5143,18.5143,18.4126,18.4126,108900.0
2008-01-02 14:40:00,27.14,27.15,27.05,27.09,89300.0,18.4126,18.4193,18.3515,18.3786,89300.0
2008-01-02 14:50:00,27.1,27.23,27.05,27.09,189500.0,18.3854,18.4736,18.3515,18.3786,189500.0
2008-01-02 15:00:00,27.08,27.11,26.99,27.06,162700.0,18.3718,18.3922,18.3108,18.3583,162700.0
2008-01-02 15:10:00,27.04,27.05,26.97,27.02,112500.0,18.3447,18.3515,18.2972,18.3311,112500.0
2008-01-02 15:20:00,27.02,27.13,26.99,27.04,126200.0,18.3311,18.4058,18.3108,18.3447,126200.0
2008-01-02 15:30:00,27.04,27.09,27.01,27.06,142900.0,18.3447,18.3786,18.3244,18.3583,142900.0
2008-01-02 15:40:00,27.07,27.07,26.99,26.99,238500.0,18.3651,18.3651,18.3108,18.3108,238500.0
2008-01-02 15:50:00,26.99,27.02,26.97,27.01,266600.0,18.3108,18.3311,18.2972,18.3244,266600.0
2008-01-03 09:30:00,27.02,27.09,26.85,26.99,189900.0,18.3311,18.3786,18.2158,18.3108,189900.0
2008-01-03 09:40:00,27.01,27.04,26.98,27.0,139600.0,18.3244,18.3447,18.304,18.3176,139600.0
2008-01-03 09:50:00,27.0,27.02,26.9,26.96,150000.0,18.3176,18.3311,18.2497,18.2904,150000.0
2008-01-03 10:00:00,26.96,27.33,26.96,27.3,149500.0,18.2904,18.5415,18.2904,18.5211,149500.0
2008-01-03 10:10:00,27.3,27.4,27.25,27.35,209600.0,18.5211,18.5889,18.4872,18.555,209600.0
2008-01-03 10:20:00,27.35,27.43,27.25,27.42,173200.0,18.555,18.6093,18.4872,18.6025,173200.0
2008-01-03 10:30:00,27.43,27.63,27.37,27.53,393800.0,18.6093,18.745,18.5686,18.6771,393800.0
2008-01-03 10:40:00,27.53,27.57,27.4,27.5,96500.0,18.6771,18.7043,18.5889,18.6568,96500.0
2008-01-03 10:50:00,27.5,27.7,27.49,27.54,145800.0,18.6568,18.7925,18.65,18.6839,145800.0
2008-01-03 11:00:00,27.52,27.59,27.42,27.45,137200.0,18.6704,18.7178,18.6025,18.6229,137200.0
2008-01-03 11:10:00,27.45,27.47,27.28,27.39,182400.0,18.6229,18.6364,18.5075,18.5822,182400.0
2008-01-03 11:20:00,27.39,27.44,27.38,27.4,55000.0,18.5822,18.6161,18.5754,18.5889,55000.0
2008-01-03 11:30:00,27.4,27.49,27.37,27.37,292100.0,18.5889,18.65,18.5686,18.5686,292100.0
2008-01-03 11:40:00,27.38,27.52,27.37,27.49,220600.0,18.5754,18.6704,18.5686,18.65,220600.0
2008-01-03 11:50:00,27.5,27.53,27.44,27.47,71600.0,18.6568,18.6771,18.6161,18.6364,71600.0
2008-01-03 12:00:00,27.47,27.51,27.46,27.5,69300.0,18.6364,18.6636,18.6297,18.6568,69300.0
2008-01-03 12:10:00,27.5,27.51,27.49,27.5,54600.0,18.6568,18.6636,18.65,18.6568,54600.0
2008-01-03 12:20:00,27.5,27.51,27.48,27.5,64700.0,18.6568,18.6636,18.6432,18.6568,64700.0
2008-01-03 12:30:00,27.49,27.5,27.46,27.47,61700.0,18.65,18.6568,18.6297,18.6364,61700.0
2008-01-03 12:40:00,27.47,27.51,27.46,27.48,72600.0,18.6364,18.6636,18.6297,18.6432,72600.0
2008-01-03 12:50:00,27.49,27.54,27.45,27.54,96800.0,18.65,18.6839,18.6229,18.6839,96800.0
2008-01-03 13:00:00,27.54,27.54,27.46,27.49,180100.0,18.6839,18.6839,18.6297,18.65,180100.0
2008-01-03 13:10:00,27.48,27.5,27.43,27.45,75400.0,18.6432,18.6568,18.6093,18.6229,75400.0
2008-01-03 13:20:00,27.44,27.45,27.31,27.31,178200.0,18.6161,18.6229,18.5279,18.5279,178200.0
2008-01-03 13:30:00,27.31,27.33,27.23,27.25,111400.0,18.5279,18.5415,18.4736,18.4872,111400.0
2008-01-03 13:40:00,27.25,27.29,27.24,27.28,80500.0,18.4872,18.5143,18.4804,18.5075,80500.0
2008-01-03 13:50:00,27.28,27.31,27.25,27.3,70700.0,18.5075,18.5279,18.4872,18.5211,70700.0
2008-01-03 14:00:00,27.3,27.3,27.19,27.19,90600.0,18.5211,18.5211,18.4465,18.4465,90600.0
2008-01-03 14:10:00,27.19,27.25,27.13,27.22,79400.0,18.4465,18.4872,18.4058,18.4668,79400.0
2008-01-03 14:20:00,27.23,27.24,27.18,27.19,49200.0,18.4736,18.4804,18.4397,18.4465,49200.0
2008-01-03 14:30:00,27.19,27.2,27.15,27.16,71600.0,18.4465,18.4533,18.4193,18.4261,71600.0
2008-01-03 14:40:00,27.16,27.17,27.04,27.04,100900.0,18.4261,18.4329,18.3447,18.3447,100900.0
2008-01-03 14:50:00,27.05,27.11,27.05,27.09,95800.0,18.3515,18.3922,18.3515,18.3786,95800.0
2008-01-03 15:00:00,27.09,27.14,27.08,27.14,73800.0,18.3786,18.4126,18.3718,18.4126,73800.0
2008-01-03 15:10:00,27.14,27.14,27.05,27.06,99200.0,18.4126,18.4126,18.3515,18.3583,99200.0
2008-01-03 15:20:00,27.06,27.06,26.98,26.98,109700.0,18.3583,18.3583,18.304,18.304,109700.0
2008-01-03 15:30:00,26.99,27.04,26.96,27.02,117400.0,18.3108,18.3447,18.2904,18.3311,117400.0
2008-01-03 15:40:00,27.02,27.07,27.01,27.06,163700.0,18.3311,18.3651,18.3244,18.3583,163700.0
2008-01-03 15:50:00,27.06,27.07,26.97,27.0,394300.0,18.3583,18.3651,18.2972,18.3176,394300.0
2008-01-04 09:30:00,26.86,27.04,26.69,26.71,107300.0,18.2226,18.3447,18.1073,18.1208,107300.0
2008-01-04 09:40:00,26.74,27.12,26.72,27.06,109900.0,18.1412,18.399,18.1276,18.3583,109900.0
2008-01-04 09:50:00,27.05,27.14,26.97,27.14,74100.0,18.3515,18.4126,18.2972,18.4126,74100.0
2008-01-04 10:00:00,27.13,27.31,27.04,27.29,164900.0,18.4058,18.5279,18.3447,18.5143,164900.0
2008-01-04 10:10:00,27.28,27.28,27.03,27.05,67700.0,18.5075,18.5075,18.3379,18.3515,67700.0
2008-01-04 10:20:00,27.05,27.16,27.05,27.16,111500.0,18.3515,18.4261,18.3515,18.4261,111500.0
2008-01-04 10:30:00,27.16,27.26,27.1,27.18,86100.0,18.4261,18.494,18.3854,18.4397,86100.0
2008-01-04 10:40:00,27.17,27.22,27.05,27.11,60900.0,18.4329,18.4668,18.3515,18.3922,60900.0
2008-01-04 10:50:00,27.11,27.12,27.05,27.07,55800.0,18.3922,18.399,18.3515,18.3651,55800.0
2008-01-04 11:00:00,27.07,27.12,27.03,27.06,144500.0,18.3651,18.399,18.3379,18.3583,144500.0
2008-01-04 11:10:00,27.06,27.09,27.04,27.05,71100.0,18.3583,18.3786,18.3447,18.3515,71100.0
2008-01-04 11:20:00,27.05,27.15,27.04,27.14,80800.0,18.3515,18.4193,18.3447,18.4126,80800.0
2008-01-04 11:30:00,27.14,27.17,27.1,27.11,32500.0,18.4126,18.4329,18.3854,18.3922,32500.0
2008-01-04 11:40:00,27.11,27.13,27.1,27.12,29100.0,18.3922,18.4058,18.3854,18.399,29100.0
2008-01-04 11:50:00,27.12,27.25,27.12,27.23,41000.0,18.399,18.4872,18.399,18.4736,41000.0
2008-01-04 12:00:00,27.25,27.31,27.23,27.28,77800.0,18.4872,18.5279,18.4736,18.5075,77800.0
2008-01-04 12:10:00,27.27,27.28,27.2,27.22,39000.0,18.5008,18.5075,18.4533,18.4668,39000.0
2008-01-04 12:20:00,27.22,27.23,27.13,27.15,37800.0,18.4668,18.4736,18.4058,18.4193,37800.0
2008-01-04 12:30:00,27.15,27.16,27.09,27.1,48100.0,18.4193,18.4261,18.3786,18.3854,48100.0
2008-01-04 12:40:00,27.1,27.12,27.05,27.09,47000.0,18.3854,18.399,18.3515,18.3786,47000.0
2008-01-04 12:50:00,27.09,27.11,27.05,27.11,92800.0,18.3786,18.3922,18.3515,18.3922,92800.0
2008-01-04 13:00:00,27.1,27.11,27.06,27.06,64000.0,18.3854,18.3922,18.3583,18.3583,64000.0
2008-01-04 13:10:00,27.06,27.09,27.01,27.01,39600.0,18.3583,18.3786,18.3244,18.3244,39600.0
2008-01-04 13:20:00,27.02,27.08,26.97,27.08,73800.0,18.3311,18.3718,18.2972,18.3718,73800.0
2008-01-04 13:30:00,27.08,27.13,27.07,27.12,89300.0,18.3718,18.4058,18.3651,18.399,89300.0
2008-01-04 13:40:00,27.12,27.12,27.06,27.09,91300.0,18.399,18.399,18.3583,18.3786,91300.0
2008-01-04 13:50:00,27.09,27.15,27.07,27.09,113900.0,18.3786,18.4193,18.3651,18.3786,113900.0
2008-01-04 14:00:00,27.09,27.09,26.96,26.98,46300.0,18.3786,18.3786,18.2904,18.304,46300.0
2008-01-04 14:10:00,26.99,27.01,26.91,27.0,58400.0,18.3108,18.3244,18.2565,18.3176,58400.0
2008-01-04 14:20:00,27.0,27.0,26.91,26.95,52700.0,18.3176,18.3176,18.2565,18.2837,52700.0
2008-01-04 14:30:00,26.95,27.0,26.93,27.0,59400.0,18.2837,18.3176,18.2701,18.3176,59400.0
2008-01-04 14:40:00,27.01,27.06,26.99,27.02,93300.0,18.3244,18.3583,18.3108,18.3311,93300.0
2008-01-04 14:50:00,27.01,27.1,26.99,27.07,107900.0,18.3244,18.3854,18.3108,18.3651,107900.0
2008-01-04 15:00:00,27.07,27.15,27.06,27.12,144300.0,18.3651,18.4193,18.3583,18.399,144300.0
2008-01-04 15:10:00,27.11,27.14,27.08,27.08,122100.0,18.3922,18.4126,18.3718,18.3718,122100.0
2008-01-04 15:20:00,27.08,27.15,27.05,27.14,77100.0,18.3718,18.4193,18.3515,18.4126,77100.0
2008-01-04 15:30:00,27.14,27.18,27.06,27.12,112000.0,18.4126,18.4397,18.3583,18.399,112000.0
2008-01-04 15:40:00,27.12,27.12,26.97,27.04,213800.0,18.399,18.399,18.2972,18.3447,213800.0
2008-01-04 15:50:00,27.04,27.06,26.99,27.0,252000.0,18.3447,18.3583,18.3108,18.3176,252000.0
2008-01-07 09:30:00,27.21,27.21,26.75,26.79,158600.0,18.46,18.46,18.148,18.1751,158600.0
2008-01-07 09:40:00,26.77,26.94,26.77,26.91,87400.0,18.1615,18.2769,18.1615,18.2565,87400.0
2008-01-07 09:50:00,26.91,27.08,26.91,26.91,101200.0,18.2565,18.3718,18.2565,18.2565,101200.0
2008-01-07 10:00:00,26.92,27.06,26.89,26.97,140100.0,18.2633,18.3583,18.2429,18.2972,140100.0
2008-01-07 10:10:00,26.97,26.97,26.75,26.78,149600.0,18.2972,18.2972,18.148,18.1683,149600.0
2008-01-07 10:20:00,26.78,26.88,26.67,26.69,129200.0,18.1683,18.2362,18.0937,18.1073,129200.0
2008-01-07 10:30:00,26.7,26.8,26.69,26.78,74000.0,18.114,18.1819,18.1073,18.1683,74000.0
2008-01-07 10:40:00,26.78,26.86,26.78,26.82,54600.0,18.1683,18.2226,18.1683,18.1955,54600.0
2008-01-07 10:50:00,26.82,26.87,26.8,26.81,29800.0,18.1955,18.2294,18.1819,18.1887,29800.0
2008-01-07 11:00:00,26.82,26.9,26.76,26.8,123100.0,18.1955,18.2497,18.1548,18.1819,123100.0
2008-01-07 11:10:00,26.79,26.99,26.77,26.95,70800.0,18.1751,18.3108,18.1615,18.2837,70800.0
2008-01-07 11:20:00,26.95,27.0,26.87,26.94,73500.0,18.2837,18.3176,18.2294,18.2769,73500.0
2008-01-07 11:30:00,26.94,27.1,26.92,27.05,93100.0,18.2769,18.3854,18.2633,18.3515,93100.0
2008-01-07 11:40:00,27.04,27.09,27.0,27.01,59500.0,18.3447,18.3786,18.3176,18.3244,59500.0
2008-01-07 11:50:00,27.0,27.08,26.99,27.0,129200.0,18.3176,18.3718,18.3108,18.3176,129200.0
2008-01-07 12:00:00,26.99,27.04,26.97,26.97,59100.0,18.3108,18.3447,18.2972,18.2972,59100.0
2008-01-07 12:10:00,26.97,27.01,26.95,26.98,76200.0,18.2972,18.3244,18.2837,18.304,76200.0
2008-01-07 12:20:00,26.97,27.03,26.96,26.99,55500.0,18.2972,18.3379,18.2904,18.3108,55500.0
2008-01-07 12:30:00,27.0,27.08,26.99,27.07,94400.0,18.3176,18.3718,18.3108,18.3651,94400.0
2008-01-07 12:40:00,27.07,27.08,26.98,27.04,80800.0,18.3651,18.3718,18.304,18.3447,80800.0
2008-01-07 12:50:00,27.04,27.1,27.03,27.03,72100.0,18.3447,18.3854,18.3379,18.3379,72100.0
2008-01-07 13:00:00,27.03,27.05,26.95,26.98,128900.0,18.3379,18.3515,18.2837,18.304,128900.0
2008-01-07 13:10:00,26.99,27.0,26.93,26.96,141100.0,18.3108,18.3176,18.2701,18.2904,141100.0
2008-01-07 13:20:00,26.96,27.01,26.95,27.0,82600.0,18.2904,18.3244,18.2837,18.3176,82600.0
2008-01-07 13:30:00,27.0,27.03,26.95,26.98,71400.0,18.3176,18.3379,18.2837,18.304,71400.0
2008-01-07 13:40:00,26.97,26.97,26.87,26.94,71000.0,18.2972,18.2972,18.2294,18.2769,71000.0
2008-01-07 13:50:00,26.93,26.96,26.86,26.9,72100.0,18.2701,18.2904,18.2226,18.2497,72100.0
2008-01-07 14:00:00,26.9,26.98,26.87,26.91,84600.0,18.2497,18.304,18.2294,18.2565,84600.0
2008-01-07 14:10:00,26.91,26.98,26.88,26.92,72600.0,18.2565,18.304,18.2362,18.2633,72600.0
2008-01-07 14:20:00,26.91,26.93,26.84,26.88,126100.0,18.2565,18.2701,18.209,18.2362,126100.0
2008-01-07 14:30:00,26.88,26.94,26.85,26.92,83400.0,18.2362,18.2769,18.2158,18.2633,83400.0
2008-01-07 14:40:00,26.93,26.94,26.82,26.84,199700.0,18.2701,18.2769,18.1955,18.209,199700.0
2008-01-07 14:50:00,26.85,26.91,26.76,26.9,81600.0,18.2158,18.2565,18.1548,18.2497,81600.0
2008-01-07 15:00:00,26.9,26.91,26.81,26.87,67000.0,18.2497,18.2565,18.1887,18.2294,67000.0
2008-01-07 15:10:00,26.88,26.95,26.77,26.78,103500.0,18.2362,18.2837,18.1615,18.1683,103500.0
2008-01-07 15:20:00,26.79,26.85,26.77,26.8,79000.0,18.1751,18.2158,18.1615,18.1819,79000.0
2008-01-07 15:30:00,26.8,26.82,26.69,26.69,150900.0,18.1819,18.1955,18.1073,18.1073,150900.0
2008-01-07 15:40:00,26.7,26.83,26.69,26.82,159700.0,18.114,18.2022,18.1073,18.1955,159700.0
2008-01-07 15:50:00,26.82,26.93,26.8,26.92,201500.0,18.1955,18.2701,18.1819,18.2633,201500.0
2008-01-08 09:30:00,26.89,27.0,26.86,26.9,95100.0,18.2429,18.3176,18.2226,18.2497,95100.0
2008-01-08 09:40:00,26.93,27.13,26.92,27.06,70300.0,18.2701,18.4058,18.2633,18.3583,70300.0
2008-01-08 09:50:00,27.08,27.18,27.04,27.11,63300.0,18.3718,18.4397,18.3447,18.3922,63300.0
2008-01-08 10:00:00,27.11,27.2,27.03,27.09,94600.0,18.3922,18.4533,18.3379,18.3786,94600.0
2008-01-08 10:10:00,27.1,27.15,27.04,27.07,64600.0,18.3854,18.4193,18.3447,18.3651,64600.0
2008-01-08 10:20:00,27.07,27.09,26.9,26.93,94200.0,18.3651,18.3786,18.2497,18.2701,94200.0
2008-01-08 10:30:00,26.94,27.05,26.91,26.99,53400.0,18.2769,18.3515,18.2565,18.3108,53400.0
2008-01-08 10:40:00,26.99,27.02,26.95,26.97,33100.0,18.3108,18.3311,18.2837,18.2972,33100.0
2008-01-08 10:50:00,26.96,27.01,26.91,26.99,46800.0,18.2904,18.3244,18.2565,18.3108,46800.0
2008-01-08 11:00:00,26.99,27.0,26.86,26.88,31400.0,18.3108,18.3176,18.2226,18.2362,31400.0
2008-01-08 11:10:00,26.86,26.88,26.71,26.76,60900.0,18.2226,18.2362,18.1208,18.1548,60900.0
2008-01-08 11:20:00,26.75,26.85,26.71,26.71,35700.0,18.148,18.2158,18.1208,18.1208,35700.0
2008-01-08 11:30:00,26.71,26.72,26.61,26.71,50800.0,18.1208,18.1276,18.053,18.1208,50800.0
2008-01-08 11:40:00,26.71,26.73,26.54,26.55,45700.0,18.1208,18.1344,18.0055,18.0123,45700.0
2008-01-08 11:50:00,26.55,26.68,26.54,26.66,30300.0,18.0123,18.1005,18.0055,18.0869,30300.0
2008-01-08 12:00:00,26.65,26.69,26.58,26.69,63000.0,18.0801,18.1073,18.0326,18.1073,63000.0
2008-01-08 12:10:00,26.7,26.82,26.66,26.77,36900.0,18.114,18.1955,18.0869,18.1615,36900.0
2008-01-08 12:20:00,26.77,26.79,26.7,26.7,27700.0,18.1615,18.1751,18.114,18.114,27700.0
2008-01-08 12:30:00,26.71,26.74,26.68,26.7,36000.0,18.1208,18.1412,18.1005,18.114,36000.0
2008-01-08 12:40:00,26.7,26.71,26.65,26.67,28800.0,18.114,18.1208,18.0801,18.0937,28800.0
2008-01-08 12:50:00,26.66,26.75,26.66,26.72,25300.0,18.0869,18.148,18.0869,18.1276,25300.0
2008-01-08 13:00:00,26.72,26.91,26.65,26.86,134900.0,18.1276,18.2565,18.0801,18.2226,134900.0
2008-01-08 13:10:00,26.86,27.0,26.78,26.8,130900.0,18.2226,18.3176,18.1683,18.1819,130900.0
2008-01-08 13:20:00,26.78,26.99,26.75,26.94,73000.0,18.1683,18.3108,18.148,18.2769,73000.0
2008-01-08 13:30:00,26.94,26.95,26.82,26.94,129300.0,18.2769,18.2837,18.1955,18.2769,129300.0
2008-01-08 13:40:00,26.94,27.05,26.91,26.97,80600.0,18.2769,18.3515,18.2565,18.2972,80600.0
2008-01-08 13:50:00,26.98,27.06,26.95,27.06,57900.0,18.304,18.3583,18.2837,18.3583,57900.0
2008-01-08 14:00:00,27.06,27.07,26.97,27.02,65900.0,18.3583,18.3651,18.2972,18.3311,65900.0
2008-01-08 14:10:00,27.03,27.05,26.96,26.97,33000.0,18.3379,18.3515,18.2904,18.2972,33000.0
2008-01-08 14:20:00,26.97,27.03,26.96,26.98,37800.0,18.2972,18.3379,18.2904,18.304,37800.0
2008-01-08 14:30:00,26.98,27.0,26.93,26.94,37400.0,18.304,18.3176,18.2701,18.2769,37400.0
2008-01-08 14:40:00,26.95,26.97,26.76,26.84,84000.0,18.2837,18.2972,18.1548,18.209,84000.0
2008-01-08 14:50:00,26.85,26.86,26.72,26.75,120600.0,18.2158,18.2226,18.1276,18.148,120600.0
2008-01-08 15:00:00,26.75,26.78,26.65,26.65,116800.0,18.148,18.1683,18.0801,18.0801,116800.0
2008-01-08 15:10:00,26.67,26.68,26.55,26.63,146700.0,18.0937,18.1005,18.0123,18.0666,146700.0
2008-01-08 15:20:00,26.63,26.65,26.46,26.59,244900.0,18.0666,18.0801,17.9512,18.0394,244900.0
2008-01-08 15:30:00,26.6,26.65,26.54,26.56,211400.0,18.0462,18.0801,18.0055,18.0191,211400.0
2008-01-08 15:40:00,26.56,26.58,26.34,26.38,332800.0,18.0191,18.0326,17.8698,17.8969,332800.0
2008-01-08 15:50:00,26.39,26.42,26.19,26.24,461300.0,17.9037,17.9241,17.768,17.802,461300.0
2008-01-09 09:30:00,26.29,26.4,26.12,26.32,83200.0,17.8359,17.9105,17.7206,17.8562,83200.0
2008-01-09 09:40:00,26.32,26.32,26.07,26.19,75700.0,17.8562,17.8562,17.6866,17.768,75700.0
2008-01-09 09:50:00,26.19,26.3,26.0,26.25,91400.0,17.768,17.8427,17.6391,17.8088,91400.0
2008-01-09 10:00:00,26.25,26.37,26.15,26.19,76100.0,17.8088,17.8902,17.7409,17.768,76100.0
2008-01-09 10:10:00,26.2,26.21,26.07,26.07,60100.0,17.7748,17.7816,17.6866,17.6866,60100.0
2008-01-09 10:20:00,26.08,26.14,26.03,26.08,77900.0,17.6934,17.7341,17.6595,17.6934,77900.0
2008-01-09 10:30:00,26.08,26.13,25.98,26.0,130000.0,17.6934,17.7273,17.6256,17.6391,130000.0
2008-01-09 10:40:00,26.0,26.03,25.97,26.02,109900.0,17.6391,17.6595,17.6188,17.6527,109900.0
2008-01-09 10:50:00,26.01,26.05,25.97,26.05,173600.0,17.6459,17.6731,17.6188,17.6731,173600.0
2008-01-09 11:00:00,26.05,26.09,25.95,26.06,94900.0,17.6731,17.7002,17.6052,17.6799,94900.0
2008-01-09 11:10:00,26.06,26.1,26.01,26.08,69800.0,17.6799,17.707,17.6459,17.6934,69800.0
2008-01-09 11:20:00,26.07,26.1,25.99,26.0,50700.0,17.6866,17.707,17.6324,17.6391,50700.0
2008-01-09 11:30:00,26.01,26.05,25.96,26.05,62300.0,17.6459,17.6731,17.612,17.6731,62300.0
2008-01-09 11:40:00,26.04,26.07,25.94,25.96,58000.0,17.6663,17.6866,17.5984,17.612,58000.0
2008-01-09 11:50:00,25.95,25.99,25.88,25.99,109200.0,17.6052,17.6324,17.5577,17.6324,109200.0
2008-01-09 12:00:00,25.99,26.13,25.99,26.04,116600.0,17.6324,17.7273,17.6324,17.6663,116600.0
2008-01-09 12:10:00,26.04,26.18,26.03,26.18,80000.0,17.6663,17.7613,17.6595,17.7613,80000.0
2008-01-09 12:20:00,26.16,26.17,26.06,26.15,65800.0,17.7477,17.7545,17.6799,17.7409,65800.0
2008-01-09 12:30:00,26.15,26.18,26.08,26.08,44600.0,17.7409,17.7613,17.6934,17.6934,44600.0
2008-01-09 12:40:00,26.08,26.08,26.0,26.03,45500.0,17.6934,17.6934,17.6391,17.6595,45500.0
2008-01-09 12:50:00,26.02,26.11,25.97,26.06,70600.0,17.6527,17.7138,17.6188,17.6799,70600.0
2008-01-09 13:00:00,26.07,26.1,26.01,26.01,72800.0,17.6866,17.707,17.6459,17.6459,72800.0
2008-01-09 13:10:00,26.0,26.02,25.93,26.0,83900.0,17.6391,17.6527,17.5917,17.6391,83900.0
2008-01-09 13:20:00,26.0,26.06,25.96,26.0,55500.0,17.6391,17.6799,17.612,17.6391,55500.0
2008-01-09 13:30:00,26.0,26.0,25.89,25.94,75700.0,17.6391,17.6391,17.5645,17.5984,75700.0
2008-01-09 13:40:00,25.94,25.97,25.87,25.9,58900.0,17.5984,17.6188,17.551,17.5713,58900.0
2008-01-09 13:50:00,25.9,25.9,25.83,25.84,137600.0,17.5713,17.5713,17.5238,17.5306,137600.0
2008-01-09 14:00:00,25.84,25.85,25.76,25.76,122600.0,17.5306,17.5374,17.4763,17.4763,122600.0
2008-01-09 14:10:00,25.76,25.8,25.68,25.74,161600.0,17.4763,17.5035,17.422,17.4628,161600.0
2008-01-09 14:20:00,25.74,25.76,25.69,25.73,141400.0,17.4628,17.4763,17.4288,17.456,141400.0
2008-01-09 14:30:00,25.73,25.8,25.71,25.76,310900.0,17.456,17.5035,17.4424,17.4763,310900.0
2008-01-09 14:40:00,25.77,26.05,25.76,26.03,182800.0,17.4831,17.6731,17.4763,17.6595,182800.0
2008-01-09 14:50:00,26.03,26.06,25.97,26.05,227200.0,17.6595,17.6799,17.6188,17.6731,227200.0
2008-01-09 15:00:00,26.05,26.25,26.03,26.23,307000.0,17.6731,17.8088,17.6595,17.7952,307000.0
2008-01-09 15:10:00,26.23,26.32,26.12,26.31,151100.0,17.7952,17.8562,17.7206,17.8495,151100.0
2008-01-09 15:20:00,26.31,26.33,26.15,26.16,193100.0,17.8495,17.863,17.7409,17.7477,193100.0
2008-01-09 15:30:00,26.15,26.27,26.09,26.24,241500.0,17.7409,17.8223,17.7002,17.802,241500.0
2008-01-09 15:40:00,26.24,26.4,26.24,26.35,199500.0,17.802,17.9105,17.802,17.8766,199500.0
2008-01-09 15:50:00,26.34,26.57,26.32,26.53,279500.0,17.8698,18.0259,17.8562,17.9987,279500.0
2008-01-10 09:30:00,26.44,26.44,26.18,26.18,50100.0,17.9377,17.9377,17.7613,17.7613,50100.0
2008-01-10 09:40:00,26.19,26.27,26.02,26.16,107500.0,17.768,17.8223,17.6527,17.7477,107500.0
2008-01-10 09:50:00,26.16,26.2,26.08,26.11,129200.0,17.7477,17.7748,17.6934,17.7138,129200.0
2008-01-10 10:00:00,26.13,26.2,26.06,26.17,126600.0,17.7273,17.7748,17.6799,17.7545,126600.0
2008-01-10 10:10:00,26.16,26.17,26.1,26.11,145800.0,17.7477,17.7545,17.707,17.7138,145800.0
2008-01-10 10:20:00,26.11,26.13,26.09,26.09,103500.0,17.7138,17.7273,17.7002,17.7002,103500.0
2008-01-10 10:30:00,26.09,26.32,26.09,26.32,272800.0,17.7002,17.8562,17.7002,17.8562,272800.0
2008-01-10 10:40:00,26.32,26.36,26.16,26.16,83500.0,17.8562,17.8834,17.7477,17.7477,83500.0
2008-01-10 10:50:00,26.17,26.27,26.15,26.27,38400.0,17.7545,17.8223,17.7409,17.8223,38400.0
2008-01-10 11:00:00,26.26,26.27,26.2,26.22,67300.0,17.8155,17.8223,17.7748,17.7884,67300.0
2008-01-10 11:10:00,26.22,26.25,26.2,26.21,62700.0,17.7884,17.8088,17.7748,17.7816,62700.0
2008-01-10 11:20:00,26.21,26.24,26.19,26.21,52200.0,17.7816,17.802,17.768,17.7816,52200.0
2008-01-10 11:30:00,26.22,26.24,26.16,26.19,42800.0,17.7884,17.802,17.7477,17.768,42800.0
2008-01-10 11:40:00,26.17,26.17,26.1,26.14,71500.0,17.7545,17.7545,17.707,17.7341,71500.0
2008-01-10 11:50:00,26.14,26.16,26.08,26.11,82100.0,17.7341,17.7477,17.6934,17.7138,82100.0
2008-01-10 12:00:00,26.11,26.13,26.07,26.12,73500.0,17.7138,17.7273,17.6866,17.7206,73500.0
2008-01-10 12:10:00,26.11,26.27,26.08,26.19,406900.0,17.7138,17.8223,17.6934,17.768,406900.0
2008-01-10 12:20:00,26.2,26.43,26.18,26.32,250500.0,17.7748,17.9309,17.7613,17.8562,250500.0
2008-01-10 12:30:00,26.32,26.39,26.22,26.24,188900.0,17.8562,17.9037,17.7884,17.802,188900.0
2008-01-10 12:40:00,26.25,26.31,26.1,26.23,100800.0,17.8088,17.8495,17.707,17.7952,100800.0
2008-01-10 12:50:00,26.23,26.44,26.23,26.4,65100.0,17.7952,17.9377,17.7952,17.9105,65100.0
2008-01-10 13:00:00,26.4,26.52,26.31,26.42,122300.0,17.9105,17.9919,17.8495,17.9241,122300.0
2008-01-10 13:10:00,26.41,26.43,26.3,26.34,70000.0,17.9173,17.9309,17.8427,17.8698,70000.0
2008-01-10 13:20:00,26.35,26.51,26.35,26.39,80600.0,17.8766,17.9851,17.8766,17.9037,80600.0
2008-01-10 13:30:00,26.4,26.46,26.22,26.28,78500.0,17.9105,17.9512,17.7884,17.8291,78500.0
2008-01-10 13:40:00,26.28,26.39,26.2,26.22,84900.0,17.8291,17.9037,17.7748,17.7884,84900.0
2008-01-10 13:50:00,26.24,26.26,26.07,26.19,157600.0,17.802,17.8155,17.6866,17.768,157600.0
2008-01-10 14:00:00,26.18,26.23,26.11,26.16,76700.0,17.7613,17.7952,17.7138,17.7477,76700.0
2008-01-10 14:10:00,26.17,26.66,26.17,26.62,115700.0,17.7545,18.0869,17.7545,18.0598,115700.0
2008-01-10 14:20:00,26.62,26.79,26.51,26.52,123500.0,18.0598,18.1751,17.9851,17.9919,123500.0
2008-01-10 14:30:00,26.7,26.71,26.44,26.55,209900.0,18.114,18.1208,17.9377,18.0123,209900.0
2008-01-10 14:40:00,26.55,26.57,26.5,26.52,244600.0,18.0123,18.0259,17.9784,17.9919,244600.0
2008-01-10 14:50:00,26.52,26.76,26.51,26.7,161200.0,17.9919,18.1548,17.9851,18.114,161200.0
2008-01-10 15:00:00,26.7,26.93,26.69,26.93,90900.0,18.114,18.2701,18.1073,18.2701,90900.0
2008-01-10 15:10:00,26.94,26.97,26.73,26.73,81400.0,18.2769,18.2972,18.1344,18.1344,81400.0
2008-01-10 15:20:00,26.74,26.78,26.61,26.64,257800.0,18.1412,18.1683,18.053,18.0733,257800.0
2008-01-10 15:30:00,26.66,26.8,26.64,26.71,163800.0,18.0869,18.1819,18.0733,18.1208,163800.0
2008-01-10 15:40:00,26.72,26.8,26.63,26.64,198400.0,18.1276,18.1819,18.0666,18.0733,198400.0
2008-01-10 15:50:00,26.64,26.67,26.57,26.57,177100.0,18.0733,18.0937,18.0259,18.0259,177100.0
2008-01-11 09:30:00,26.41,26.41,26.05,26.29,88000.0,17.9173,17.9173,17.6731,17.8359,88000.0
2008-01-11 09:40:00,26.29,26.47,26.26,26.47,70800.0,17.8359,17.958,17.8155,17.958,70800.0
2008-01-11 09:50:00,26.48,26.5,26.36,26.5,69500.0,17.9648,17.9784,17.8834,17.9784,69500.0
2008-01-11 10:00:00,26.48,26.49,26.19,26.27,91700.0,17.9648,17.9716,17.768,17.8223,91700.0
2008-01-11 10:10:00,26.29,26.37,26.27,26.3,42100.0,17.8359,17.8902,17.8223,17.8427,42100.0
2008-01-11 10:20:00,26.3,26.49,26.3,26.41,62500.0,17.8427,17.9716,17.8427,17.9173,62500.0
2008-01-11 10:30:00,26.42,26.5,26.3,26.49,48900.0,17.9241,17.9784,17.8427,17.9716,48900.0
2008-01-11 10:40:00,26.48,26.66,26.41,26.66,104900.0,17.9648,18.0869,17.9173,18.0869,104900.0
2008-01-11 10:50:00,26.66,26.84,26.58,26.67,144700.0,18.0869,18.209,18.0326,18.0937,144700.0
2008-01-11 11:00:00,26.67,26.73,26.65,26.71,46500.0,18.0937,18.1344,18.0801,18.1208,46500.0
2008-01-11 11:10:00,26.71,26.74,26.64,26.64,48000.0,18.1208,18.1412,18.0733,18.0733,48000.0
2008-01-11 11:20:00,26.65,26.88,26.64,26.87,79800.0,18.0801,18.2362,18.0733,18.2294,79800.0
2008-01-11 11:30:00,26.86,27.0,26.82,26.92,82700.0,18.2226,18.3176,18.1955,18.2633,82700.0
2008-01-11 11:40:00,26.92,26.93,26.83,26.83,83300.0,18.2633,18.2701,18.2022,18.2022,83300.0
2008-01-11 11:50:00,26.84,26.86,26.81,26.82,73800.0,18.209,18.2226,18.1887,18.1955,73800.0
2008-01-11 12:00:00,26.81,26.81,26.73,26.73,44000.0,18.1887,18.1887,18.1344,18.1344,44000.0
2008-01-11 12:10:00,26.72,26.82,26.69,26.69,48200.0,18.1276,18.1955,18.1073,18.1073,48200.0
2008-01-11 12:20:00,26.69,26.78,26.65,26.77,111300.0,18.1073,18.1683,18.0801,18.1615,111300.0
2008-01-11 12:30:00,26.77,26.77,26.67,26.74,49400.0,18.1615,18.1615,18.0937,18.1412,49400.0
2008-01-11 12:40:00,26.74,26.83,26.74,26.8,78300.0,18.1412,18.2022,18.1412,18.1819,78300.0
2008-01-11 12:50:00,26.8,26.84,26.73,26.82,109100.0,18.1819,18.209,18.1344,18.1955,109100.0
2008-01-11 13:00:00,26.82,26.82,26.67,26.73,52100.0,18.1955,18.1955,18.0937,18.1344,52100.0
2008-01-11 13:10:00,26.73,26.76,26.48,26.54,342200.0,18.1344,18.1548,17.9648,18.0055,342200.0
2008-01-11 13:20:00,26.54,26.57,26.5,26.55,69800.0,18.0055,18.0259,17.9784,18.0123,69800.0
2008-01-11 13:30:00,26.55,26.64,26.49,26.52,106000.0,18.0123,18.0733,17.9716,17.9919,106000.0
2008-01-11 13:40:00,26.53,26.59,26.44,26.49,112200.0,17.9987,18.0394,17.9377,17.9716,112200.0
2008-01-11 13:50:00,26.49,26.66,26.49,26.59,90300.0,17.9716,18.0869,17.9716,18.0394,90300.0
2008-01-11 14:00:00,26.59,26.65,26.57,26.65,62300.0,18.0394,18.0801,18.0259,18.0801,62300.0
2008-01-11 14:10:00,26.65,26.76,26.61,26.7,86200.0,18.0801,18.1548,18.053,18.114,86200.0
2008-01-11 14:20:00,26.69,26.7,26.59,26.61,76500.0,18.1073,18.114,18.0394,18.053,76500.0
2008-01-11 14:30:00,26.61,26.65,26.57,26.65,60400.0,18.053,18.0801,18.0259,18.0801,60400.0
2008-01-11 14:40:00,26.64,26.68,26.55,26.57,75700.0,18.0733,18.1005,18.0123,18.0259,75700.0
2008-01-11 14:50:00,26.57,26.63,26.51,26.56,85500.0,18.0259,18.0666,17.9851,18.0191,85500.0
2008-01-11 15:00:00,26.55,26.58,26.46,26.48,110200.0,18.0123,18.0326,17.9512,17.9648,110200.0
2008-01-11 15:10:00,26.47,26.48,26.37,26.41,144000.0,17.958,17.9648,17.8902,17.9173,144000.0
2008-01-11 15:20:00,26.41,26.47,26.34,26.41,238600.0,17.9173,17.958,17.8698,17.9173,238600.0
2008-01-11 15:30:00,26.42,26.44,26.37,26.43,266300.0,17.9241,17.9377,17.8902,17.9309,266300.0
2008-01-11 15:40:00,26.44,26.45,26.37,26.43,285000.0,17.9377,17.9444,17.8902,17.9309,285000.0
2008-01-11 15:50:00,26.41,26.5,26.32,26.36,450500.0,17.9173,17.9784,17.8562,17.8834,450500.0
2008-01-14 09:30:00,26.65,26.65,26.34,26.5,82900.0,18.0801,18.0801,17.8698,17.9784,82900.0
2008-01-14 09:40:00,26.5,26.54,26.4,26.42,72500.0,17.9784,18.0055,17.9105,17.9241,72500.0
2008-01-14 09:50:00,26.43,26.49,26.3,26.32,103100.0,17.9309,17.9716,17.8427,17.8562,103100.0
2008-01-14 10:00:00,26.31,26.32,26.17,26.23,108100.0,17.8495,17.8562,17.7545,17.7952,108100.0
2008-01-14 10:10:00,26.23,26.34,26.21,26.33,95600.0,17.7952,17.8698,17.7816,17.863,95600.0
2008-01-14 10:20:00,26.33,26.34,26.29,26.3,55700.0,17.863,17.8698,17.8359,17.8427,55700.0
2008-01-14 10:30:00,26.3,26.32,26.29,26.3,101000.0,17.8427,17.8562,17.8359,17.8427,101000.0
2008-01-14 10:40:00,26.3,26.31,26.27,26.27,56300.0,17.8427,17.8495,17.8223,17.8223,56300.0
2008-01-14 10:50:00,26.27,26.34,26.22,26.31,83800.0,17.8223,17.8698,17.7884,17.8495,83800.0
2008-01-14 11:00:00,26.31,26.35,26.3,26.35,73900.0,17.8495,17.8766,17.8427,17.8766,73900.0
2008-01-14 11:10:00,26.34,26.36,26.32,26.32,45100.0,17.8698,17.8834,17.8562,17.8562,45100.0
2008-01-14 11:20:00,26.32,26.37,26.31,26.36,42000.0,17.8562,17.8902,17.8495,17.8834,42000.0
2008-01-14 11:30:00,26.36,26.37,26.33,26.35,51200.0,17.8834,17.8902,17.863,17.8766,51200.0
2008-01-14 11:40:00,26.35,26.39,26.35,26.38,40900.0,17.8766,17.9037,17.8766,17.8969,40900.0
2008-01-14 11:50:00,26.38,26.39,26.31,26.33,34800.0,17.8969,17.9037,17.8495,17.863,34800.0
2008-01-14 12:00:00,26.33,26.36,26.32,26.35,45400.0,17.863,17.8834,17.8562,17.8766,45400.0
2008-01-14 12:10:00,26.35,26.38,26.31,26.31,32200.0,17.8766,17.8969,17.8495,17.8495,32200.0
2008-01-14 12:20:00,26.32,26.34,26.26,26.3,44500.0,17.8562,17.8698,17.8155,17.8427,44500.0
2008-01-14 12:30:00,26.3,26.38,26.29,26.34,22100.0,17.8427,17.8969,17.8359,17.8698,22100.0
2008-01-14 12:40:00,26.33,26.35,26.29,26.32,63500.0,17.863,17.8766,17.8359,17.8562,63500.0
2008-01-14 12:50:00,26.31,26.34,26.29,26.32,45600.0,17.8495,17.8698,17.8359,17.8562,45600.0
2008-01-14 13:00:00,26.32,26.35,26.31,26.35,29200.0,17.8562,17.8766,17.8495,17.8766,29200.0
2008-01-14 13:10:00,26.34,26.35,26.27,26.33,49200.0,17.8698,17.8766,17.8223,17.863,49200.0
2008-01-14 13:20:00,26.32,26.36,26.31,26.34,59400.0,17.8562,17.8834,17.8495,17.8698,59400.0
2008-01-14 13:30:00,26.33,26.36,26.33,26.34,29600.0,17.863,17.8834,17.863,17.8698,29600.0
2008-01-14 13:40:00,26.34,26.38,26.33,26.37,60400.0,17.8698,17.8969,17.863,17.8902,60400.0
2008-01-14 13:50:00,26.37,26.41,26.36,26.41,41300.0,17.8902,17.9173,17.8834,17.9173,41300.0
2008-01-14 14:00:00,26.4,26.41,26.34,26.37,41600.0,17.9105,17.9173,17.8698,17.8902,41600.0
2008-01-14 14:10:00,26.37,26.38,26.33,26.35,41800.0,17.8902,17.8969,17.863,17.8766,41800.0
2008-01-14 14:20:00,26.35,26.36,26.33,26.35,49300.0,17.8766,17.8834,17.863,17.8766,49300.0
2008-01-14 14:30:00,26.35,26.43,26.34,26.42,108900.0,17.8766,17.9309,17.8698,17.9241,108900.0
2008-01-14 14:40:00,26.42,26.43,26.37,26.41,53500.0,17.9241,17.9309,17.8902,17.9173,53500.0
2008-01-14 14:50:00,26.41,26.44,26.38,26.44,43600.0,17.9173,17.9377,17.8969,17.9377,43600.0
2008-01-14 15:00:00,26.44,26.48,26.4,26.42,96200.0,17.9377,17.9648,17.9105,17.9241,96200.0
2008-01-14 15:10:00,26.42,26.45,26.34,26.38,93300.0,17.9241,17.9444,17.8698,17.8969,93300.0
2008-01-14 15:20:00,26.38,26.44,26.38,26.43,50800.0,17.8969,17.9377,17.8969,17.9309,50800.0
2008-01-14 15:30:00,26.43,26.46,26.36,26.43,117900.0,17.9309,17.9512,17.8834,17.9309,117900.0
2008-01-14 15:40:00,26.42,26.53,26.39,26.46,107500.0,17.9241,17.9987,17.9037,17.9512,107500.0
2008-01-14 15:50:00,26.46,26.48,26.43,26.43,125800.0,17.9512,17.9648,17.9309,17.9309,125800.0
2008-01-15 09:30:00,26.15,26.25,25.88,26.03,99900.0,17.7409,17.8088,17.5577,17.6595,99900.0
2008-01-15 09:40:00,26.03,26.14,25.87,26.12,75900.0,17.6595,17.7341,17.551,17.7206,75900.0
2008-01-15 09:50:00,26.1,26.19,26.04,26.05,66700.0,17.707,17.768,17.6663,17.6731,66700.0
2008-01-15 10:00:00,26.05,26.11,25.94,25.94,90700.0,17.6731,17.7138,17.5984,17.5984,90700.0
2008-01-15 10:10:00,25.94,25.96,25.74,25.75,139300.0,17.5984,17.612,17.4628,17.4695,139300.0
2008-01-15 10:20:00,25.75,25.83,25.75,25.8,107600.0,17.4695,17.5238,17.4695,17.5035,107600.0
2008-01-15 10:30:00,25.79,25.95,25.77,25.8,212600.0,17.4967,17.6052,17.4831,17.5035,212600.0
2008-01-15 10:40:00,25.8,25.81,25.7,25.74,98600.0,17.5035,17.5102,17.4356,17.4628,98600.0
2008-01-15 10:50:00,25.74,25.85,25.72,25.74,44400.0,17.4628,17.5374,17.4492,17.4628,44400.0
2008-01-15 11:00:00,25.75,25.91,25.74,25.91,55000.0,17.4695,17.5781,17.4628,17.5781,55000.0
2008-01-15 11:10:00,25.91,26.0,25.91,25.91,71600.0,17.5781,17.6391,17.5781,17.5781,71600.0
2008-01-15 11:20:00,25.91,25.97,25.85,25.86,44900.0,17.5781,17.6188,17.5374,17.5442,44900.0
2008-01-15 11:30:00,25.86,25.86,25.78,25.79,65800.0,17.5442,17.5442,17.4899,17.4967,65800.0
2008-01-15 11:40:00,25.78,25.8,25.67,25.71,106700.0,17.4899,17.5035,17.4153,17.4424,106700.0
2008-01-15 11:50:00,25.7,25.74,25.65,25.74,68800.0,17.4356,17.4628,17.4017,17.4628,68800.0
2008-01-15 12:00:00,25.73,25.75,25.7,25.73,90100.0,17.456,17.4695,17.4356,17.456,90100.0
2008-01-15 12:10:00,25.73,25.77,25.7,25.74,92600.0,17.456,17.4831,17.4356,17.4628,92600.0
2008-01-15 12:20:00,25.74,25.79,25.72,25.75,219100.0,17.4628,17.4967,17.4492,17.4695,219100.0
2008-01-15 12:30:00,25.75,25.76,25.69,25.74,109000.0,17.4695,17.4763,17.4288,17.4628,109000.0
2008-01-15 12:40:00,25.74,25.81,25.73,25.79,237000.0,17.4628,17.5102,17.456,17.4967,237000.0
2008-01-15 12:50:00,25.8,25.81,25.75,25.8,53500.0,17.5035,17.5102,17.4695,17.5035,53500.0
2008-01-15 13:00:00,25.8,25.88,25.8,25.88,176200.0,17.5035,17.5577,17.5035,17.5577,176200.0
2008-01-15 13:10:00,25.87,25.89,25.81,25.87,160700.0,17.551,17.5645,17.5102,17.551,160700.0
2008-01-15 13:20:00,25.86,25.86,25.79,25.83,114300.0,17.5442,17.5442,17.4967,17.5238,114300.0
2008-01-15 13:30:00,25.84,25.92,25.81,25.9,32300.0,17.5306,17.5849,17.5102,17.5713,32300.0
2008-01-15 13:40:00,25.9,25.9,25.83,25.85,153400.0,17.5713,17.5713,17.5238,17.5374,153400.0
2008-01-15 13:50:00,25.85,25.86,25.77,25.83,95000.0,17.5374,17.5442,17.4831,17.5238,95000.0
2008-01-15 14:00:00,25.83,25.88,25.81,25.83,44000.0,17.5238,17.5577,17.5102,17.5238,44000.0
2008-01-15 14:10:00,25.83,25.88,25.77,25.8,62700.0,17.5238,17.5577,17.4831,17.5035,62700.0
2008-01-15 14:20:00,25.8,25.85,25.77,25.79,74800.0,17.5035,17.5374,17.4831,17.4967,74800.0
2008-01-15 14:30:00,25.8,25.81,25.74,25.78,108500.0,17.5035,17.5102,17.4628,17.4899,108500.0
2008-01-15 14:40:00,25.78,25.82,25.75,25.77,130800.0,17.4899,17.517,17.4695,17.4831,130800.0
2008-01-15 14:50:00,25.78,25.82,25.76,25.79,108200.0,17.4899,17.517,17.4763,17.4967,108200.0
2008-01-15 15:00:00,25.8,25.81,25.75,25.79,79100.0,17.5035,17.5102,17.4695,17.4967,79100.0
2008-01-15 15:10:00,25.79,25.84,25.77,25.82,155000.0,17.4967,17.5306,17.4831,17.517,155000.0
2008-01-15 15:20:00,25.81,25.98,25.8,25.95,100700.0,17.5102,17.6256,17.5035,17.6052,100700.0
2008-01-15 15:30:00,25.94,26.07,25.91,26.01,140000.0,17.5984,17.6866,17.5781,17.6459,140000.0
2008-01-15 15:40:00,26.0,26.01,25.89,25.95,213200.0,17.6391,17.6459,17.5645,17.6052,213200.0
2008-01-15 15:50:00,25.95,25.96,25.84,25.87,351100.0,17.6052,17.612,17.5306,17.551,351100.0
2008-01-16 09:30:00,25.85,26.27,25.85,26.07,78900.0,17.5374,17.8223,17.5374,17.6866,78900.0
2008-01-16 09:40:00,26.08,26.24,26.08,26.17,88300.0,17.6934,17.802,17.6934,17.7545,88300.0
2008-01-16 09:50:00,26.17,26.18,26.08,26.08,87500.0,17.7545,17.7613,17.6934,17.6934,87500.0
2008-01-16 10:00:00,26.09,26.16,26.0,26.09,119900.0,17.7002,17.7477,17.6391,17.7002,119900.0
2008-01-16 10:10:00,26.09,26.2,25.93,26.19,106200.0,17.7002,17.7748,17.5917,17.768,106200.0
2008-01-16 10:20:00,26.19,26.34,26.15,26.18,63300.0,17.768,17.8698,17.7409,17.7613,63300.0
2008-01-16 10:30:00,26.19,26.37,26.19,26.31,60400.0,17.768,17.8902,17.768,17.8495,60400.0
2008-01-16 10:40:00,26.32,26.32,26.19,26.29,77700.0,17.8562,17.8562,17.768,17.8359,77700.0
2008-01-16 10:50:00,26.28,26.38,26.25,26.3,50000.0,17.8291,17.8969,17.8088,17.8427,50000.0
2008-01-16 11:00:00,26.3,26.49,26.26,26.49,66900.0,17.8427,17.9716,17.8155,17.9716,66900.0
2008-01-16 11:10:00,26.48,26.48,26.33,26.35,71100.0,17.9648,17.9648,17.863,17.8766,71100.0
2008-01-16 11:20:00,26.35,26.35,26.25,26.35,83400.0,17.8766,17.8766,17.8088,17.8766,83400.0
2008-01-16 11:30:00,26.36,26.47,26.25,26.25,62000.0,17.8834,17.958,17.8088,17.8088,62000.0
2008-01-16 11:40:00,26.25,26.29,26.2,26.28,72100.0,17.8088,17.8359,17.7748,17.8291,72100.0
2008-01-16 11:50:00,26.28,26.48,26.28,26.41,85000.0,17.8291,17.9648,17.8291,17.9173,85000.0
2008-01-16 12:00:00,26.39,26.48,26.32,26.36,96700.0,17.9037,17.9648,17.8562,17.8834,96700.0
2008-01-16 12:10:00,26.35,26.35,26.29,26.3,73400.0,17.8766,17.8766,17.8359,17.8427,73400.0
2008-01-16 12:20:00,26.3,26.34,26.3,26.33,86800.0,17.8427,17.8698,17.8427,17.863,86800.0
2008-01-16 12:30:00,26.34,26.44,26.34,26.37,66300.0,17.8698,17.9377,17.8698,17.8902,66300.0
2008-01-16 12:40:00,26.38,26.46,26.36,26.37,172100.0,17.8969,17.9512,17.8834,17.8902,172100.0
2008-01-16 12:50:00,26.37,26.44,26.37,26.4,43100.0,17.8902,17.9377,17.8902,17.9105,43100.0
2008-01-16 13:00:00,26.4,26.46,26.39,26.41,29500.0,17.9105,17.9512,17.9037,17.9173,29500.0
2008-01-16 13:10:00,26.42,26.43,26.37,26.43,50200.0,17.9241,17.9309,17.8902,17.9309,50200.0
2008-01-16 13:20:00,26.44,26.5,26.42,26.44,31400.0,17.9377,17.9784,17.9241,17.9377,31400.0
2008-01-16 13:30:00,26.44,26.58,26.4,26.51,74100.0,17.9377,18.0326,17.9105,17.9851,74100.0
2008-01-16 13:40:00,26.5,26.5,26.41,26.42,30300.0,17.9784,17.9784,17.9173,17.9241,30300.0
2008-01-16 13:50:00,26.43,26.48,26.39,26.45,36100.0,17.9309,17.9648,17.9037,17.9444,36100.0
2008-01-16 14:00:00,26.46,26.64,26.38,26.6,107100.0,17.9512,18.0733,17.8969,18.0462,107100.0
2008-01-16 14:10:00,26.61,26.7,26.53,26.68,80400.0,18.053,18.114,17.9987,18.1005,80400.0
2008-01-16 14:20:00,26.69,26.87,26.57,26.86,79200.0,18.1073,18.2294,18.0259,18.2226,79200.0
2008-01-16 14:30:00,26.85,26.97,26.79,26.89,140200.0,18.2158,18.2972,18.1751,18.2429,140200.0
2008-01-16 14:40:00,26.89,26.89,26.76,26.81,63100.0,18.2429,18.2429,18.1548,18.1887,63100.0
2008-01-16 14:50:00,26.81,26.81,26.57,26.57,85000.0,18.1887,18.1887,18.0259,18.0259,85000.0
2008-01-16 15:00:00,26.58,26.66,26.54,26.66,97300.0,18.0326,18.0869,18.0055,18.0869,97300.0
2008-01-16 15:10:00,26.66,26.71,26.57,26.7,131700.0,18.0869,18.1208,18.0259,18.114,131700.0
2008-01-16 15:20:00,26.69,26.7,26.56,26.7,95000.0,18.1073,18.114,18.0191,18.114,95000.0
2008-01-16 15:30:00,26.7,26.77,26.44,26.45,194500.0,18.114,18.1615,17.9377,17.9444,194500.0
2008-01-16 15:40:00,26.46,26.54,26.4,26.43,233100.0,17.9512,18.0055,17.9105,17.9309,233100.0
2008-01-16 15:50:00,26.43,26.46,26.39,26.41,255500.0,17.9309,17.9512,17.9037,17.9173,255500.0
2008-01-17 09:30:00,26.58,26.58,26.22,26.44,55200.0,18.0326,18.0326,17.7884,17.9377,55200.0
2008-01-17 09:40:00,26.42,26.65,26.38,26.53,95400.0,17.9241,18.0801,17.8969,17.9987,95400.0
2008-01-17 09:50:00,26.56,26.67,26.46,26.66,120500.0,18.0191,18.0937,17.9512,18.0869,120500.0
2008-01-17 10:00:00,26.65,26.66,26.46,26.57,137300.0,18.0801,18.0869,17.9512,18.0259,137300.0
2008-01-17 10:10:00,26.56,26.6,26.49,26.5,94800.0,18.0191,18.0462,17.9716,17.9784,94800.0
2008-01-17 10:20:00,26.5,26.56,26.47,26.48,148200.0,17.9784,18.0191,17.958,17.9648,148200.0
2008-01-17 10:30:00,26.49,26.58,26.46,26.49,103000.0,17.9716,18.0326,17.9512,17.9716,103000.0
2008-01-17 10:40:00,26.49,26.59,26.48,26.59,128600.0,17.9716,18.0394,17.9648,18.0394,128600.0
2008-01-17 10:50:00,26.58,26.58,26.5,26.5,105700.0,18.0326,18.0326,17.9784,17.9784,105700.0
2008-01-17 11:00:00,26.51,26.6,26.48,26.57,60500.0,17.9851,18.0462,17.9648,18.0259,60500.0
2008-01-17 11:10:00,26.58,26.6,26.49,26.58,72100.0,18.0326,18.0462,17.9716,18.0326,72100.0
2008-01-17 11:20:00,26.58,26.59,26.47,26.49,89200.0,18.0326,18.0394,17.958,17.9716,89200.0
2008-01-17 11:30:00,26.49,26.55,26.41,26.41,116700.0,17.9716,18.0123,17.9173,17.9173,116700.0
2008-01-17 11:40:00,26.41,26.53,26.39,26.47,124600.0,17.9173,17.9987,17.9037,17.958,124600.0
2008-01-17 11:50:00,26.47,26.55,26.42,26.42,129800.0,17.958,18.0123,17.9241,17.9241,129800.0
2008-01-17 12:00:00,26.43,26.46,26.3,26.36,86700.0,17.9309,17.9512,17.8427,17.8834,86700.0
2008-01-17 12:10:00,26.35,26.48,26.34,26.47,100500.0,17.8766,17.9648,17.8698,17.958,100500.0
2008-01-17 12:20:00,26.48,26.55,26.41,26.54,91300.0,17.9648,18.0123,17.9173,18.0055,91300.0
2008-01-17 12:30:00,26.54,26.55,26.47,26.5,82400.0,18.0055,18.0123,17.958,17.9784,82400.0
2008-01-17 12:40:00,26.5,26.55,26.48,26.5,82600.0,17.9784,18.0123,17.9648,17.9784,82600.0
2008-01-17 12:50:00,26.51,26.52,26.43,26.5,60300.0,17.9851,17.9919,17.9309,17.9784,60300.0
2008-01-17 13:00:00,26.51,26.52,26.46,26.51,102400.0,17.9851,17.9919,17.9512,17.9851,102400.0
2008-01-17 13:10:00,26.51,26.55,26.48,26.48,99200.0,17.9851,18.0123,17.9648,17.9648,99200.0
2008-01-17 13:20:00,26.5,26.53,26.47,26.52,101300.0,17.9784,17.9987,17.958,17.9919,101300.0
2008-01-17 13:30:00,26.52,26.61,26.52,26.57,71400.0,17.9919,18.053,17.9919,18.0259,71400.0
2008-01-17 13:40:00,26.58,26.61,26.49,26.53,55100.0,18.0326,18.053,17.9716,17.9987,55100.0
2008-01-17 13:50:00,26.52,26.56,26.49,26.51,85900.0,17.9919,18.0191,17.9716,17.9851,85900.0
2008-01-17 14:00:00,26.51,26.6,26.49,26.51,88900.0,17.9851,18.0462,17.9716,17.9851,88900.0
2008-01-17 14:10:00,26.52,26.55,26.48,26.53,70700.0,17.9919,18.0123,17.9648,17.9987,70700.0
2008-01-17 14:20:00,26.53,26.53,26.31,26.31,145800.0,17.9987,17.9987,17.8495,17.8495,145800.0
2008-01-17 14:30:00,26.32,29.56,26.3,28.15,1745400.0,17.8562,20.0544,17.8427,19.0978,1745400.0
2008-01-17 14:40:00,28.14,28.37,26.9,27.35,1416800.0,19.091,19.247,18.2497,18.555,1416800.0
2008-01-17 14:50:00,27.35,27.5,27.21,27.29,321000.0,18.555,18.6568,18.46,18.5143,321000.0
2008-01-17 15:00:00,27.29,27.48,27.2,27.45,467700.0,18.5143,18.6432,18.4533,18.6229,467700.0
2008-01-17 15:10:00,27.45,27.76,27.4,27.55,780700.0,18.6229,18.8332,18.5889,18.6907,780700.0
2008-01-17 15:20:00,27.55,27.58,27.45,27.5,318700.0,18.6907,18.7111,18.6229,18.6568,318700.0
2008-01-17 15:30:00,27.5,27.56,27.4,27.46,431400.0,18.6568,18.6975,18.5889,18.6297,431400.0
2008-01-17 15:40:00,27.46,27.47,27.29,27.32,627300.0,18.6297,18.6364,18.5143,18.5347,627300.0
2008-01-17 15:50:00,27.32,27.52,27.15,27.26,678900.0,18.5347,18.6704,18.4193,18.494,678900.0
2008-01-18 09:30:00,27.46,27.9,27.23,27.53,513800.0,18.6297,18.9282,18.4736,18.6771,513800.0
2008-01-18 09:40:00,27.54,27.79,27.47,27.55,156400.0,18.6839,18.8535,18.6364,18.6907,156400.0
2008-01-18 09:50:00,27.55,27.59,27.32,27.4,136100.0,18.6907,18.7178,18.5347,18.5889,136100.0
2008-01-18 10:00:00,27.37,27.58,27.37,27.57,123400.0,18.5686,18.7111,18.5686,18.7043,123400.0
2008-01-18 10:10:00,27.57,27.8,27.52,27.52,113700.0,18.7043,18.8603,18.6704,18.6704,113700.0
2008-01-18 10:20:00,27.53,27.7,27.49,27.58,131200.0,18.6771,18.7925,18.65,18.7111,131200.0
2008-01-18 10:30:00,27.59,27.6,27.39,27.39,93400.0,18.7178,18.7246,18.5822,18.5822,93400.0
2008-01-18 10:40:00,27.39,27.41,27.23,27.32,123500.0,18.5822,18.5957,18.4736,18.5347,123500.0
2008-01-18 10:50:00,27.32,27.39,27.15,27.24,89300.0,18.5347,18.5822,18.4193,18.4804,89300.0
2008-01-18 11:00:00,27.24,27.25,26.95,26.99,127900.0,18.4804,18.4872,18.2837,18.3108,127900.0
2008-01-18 11:10:00,27.0,27.06,26.82,26.97,116600.0,18.3176,18.3583,18.1955,18.2972,116600.0
2008-01-18 11:20:00,26.98,26.98,26.76,26.87,94500.0,18.304,18.304,18.1548,18.2294,94500.0
2008-01-18 11:30:00,26.87,26.94,26.72,26.78,113500.0,18.2294,18.2769,18.1276,18.1683,113500.0
2008-01-18 11:40:00,26.79,26.81,26.64,26.77,105800.0,18.1751,18.1887,18.0733,18.1615,105800.0
2008-01-18 11:50:00,26.76,26.84,26.62,26.78,116800.0,18.1548,18.209,18.0598,18.1683,116800.0
2008-01-18 12:00:00,26.77,26.92,26.76,26.81,104200.0,18.1615,18.2633,18.1548,18.1887,104200.0
2008-01-18 12:10:00,26.82,26.83,26.74,26.77,81100.0,18.1955,18.2022,18.1412,18.1615,81100.0
2008-01-18 12:20:00,26.76,26.96,26.66,26.95,74500.0,18.1548,18.2904,18.0869,18.2837,74500.0
2008-01-18 12:30:00,26.95,27.07,26.86,26.88,100500.0,18.2837,18.3651,18.2226,18.2362,100500.0
2008-01-18 12:40:00,26.89,27.03,26.86,27.03,48100.0,18.2429,18.3379,18.2226,18.3379,48100.0
2008-01-18 12:50:00,27.02,27.02,26.93,26.99,77600.0,18.3311,18.3311,18.2701,18.3108,77600.0
2008-01-18 13:00:00,26.97,27.12,26.96,27.01,69700.0,18.2972,18.399,18.2904,18.3244,69700.0
2008-01-18 13:10:00,27.01,27.04,26.81,26.82,63800.0,18.3244,18.3447,18.1887,18.1955,63800.0
2008-01-18 13:20:00,26.81,26.92,26.81,26.91,63100.0,18.1887,18.2633,18.1887,18.2565,63100.0
2008-01-18 13:30:00,26.92,26.99,26.88,26.88,50200.0,18.2633,18.3108,18.2362,18.2362,50200.0
2008-01-18 13:40:00,26.88,27.08,26.86,27.02,74800.0,18.2362,18.3718,18.2226,18.3311,74800.0
2008-01-18 13:50:00,27.03,27.03,26.85,26.9,42900.0,18.3379,18.3379,18.2158,18.2497,42900.0
2008-01-18 14:00:00,26.89,26.99,26.85,26.97,74600.0,18.2429,18.3108,18.2158,18.2972,74600.0
2008-01-18 14:10:00,26.97,27.07,26.95,27.0,87600.0,18.2972,18.3651,18.2837,18.3176,87600.0
2008-01-18 14:20:00,27.0,27.0,26.84,26.84,85000.0,18.3176,18.3176,18.209,18.209,85000.0
2008-01-18 14:30:00,26.85,26.85,26.71,26.74,171300.0,18.2158,18.2158,18.1208,18.1412,171300.0
2008-01-18 14:40:00,26.73,26.75,26.69,26.74,65600.0,18.1344,18.148,18.1073,18.1412,65600.0
2008-01-18 14:50:00,26.73,26.82,26.66,26.78,116900.0,18.1344,18.1955,18.0869,18.1683,116900.0
2008-01-18 15:00:00,26.79,26.85,26.67,26.85,153900.0,18.1751,18.2158,18.0937,18.2158,153900.0
2008-01-18 15:10:00,26.84,26.98,26.75,26.76,123800.0,18.209,18.304,18.148,18.1548,123800.0
2008-01-18 15:20:00,26.76,26.81,26.61,26.65,204500.0,18.1548,18.1887,18.053,18.0801,204500.0
2008-01-18 15:30:00,26.65,26.85,26.65,26.84,234100.0,18.0801,18.2158,18.0801,18.209,234100.0
2008-01-18 15:40:00,26.85,27.18,26.84,27.17,418900.0,18.2158,18.4397,18.209,18.4329,418900.0
2008-01-18 15:50:00,27.18,27.28,27.09,27.18,566500.0,18.4397,18.5075,18.3786,18.4397,566500.0
2008-01-22 09:30:00,25.89,26.9,25.89,26.67,169000.0,17.5645,18.2497,17.5645,18.0937,169000.0
2008-01-22 09:40:00,26.67,26.78,26.25,26.57,216100.0,18.0937,18.1683,17.8088,18.0259,216100.0
2008-01-22 09:50:00,26.55,26.85,26.1,26.22,317200.0,18.0123,18.2158,17.707,17.7884,317200.0
2008-01-22 10:00:00,26.22,26.42,26.14,26.36,143900.0,17.7884,17.9241,17.7341,17.8834,143900.0
2008-01-22 10:10:00,26.39,26.5,26.21,26.44,165300.0,17.9037,17.9784,17.7816,17.9377,165300.0
2008-01-22 10:20:00,26.44,26.86,26.44,26.86,259900.0,17.9377,18.2226,17.9377,18.2226,259900.0
2008-01-22 10:30:00,26.85,26.98,26.71,26.96,250300.0,18.2158,18.304,18.1208,18.2904,250300.0
2008-01-22 10:40:00,26.95,27.09,26.76,26.83,230500.0,18.2837,18.3786,18.1548,18.2022,230500.0
2008-01-22 10:50:00,26.84,27.14,26.8,27.04,155700.0,18.209,18.4126,18.1819,18.3447,155700.0
2008-01-22 11:00:00,27.04,27.41,27.02,27.31,154800.0,18.3447,18.5957,18.3311,18.5279,154800.0
2008-01-22 11:10:00,27.3,27.42,26.97,27.06,286700.0,18.5211,18.6025,18.2972,18.3583,286700.0
2008-01-22 11:20:00,27.05,27.09,26.68,26.91,271900.0,18.3515,18.3786,18.1005,18.2565,271900.0
2008-01-22 11:30:00,26.92,26.94,26.66,26.67,125600.0,18.2633,18.2769,18.0869,18.0937,125600.0
2008-01-22 11:40:00,26.7,26.88,26.7,26.87,116500.0,18.114,18.2362,18.114,18.2294,116500.0
2008-01-22 11:50:00,26.86,26.98,26.74,26.81,74300.0,18.2226,18.304,18.1412,18.1887,74300.0
2008-01-22 12:00:00,26.8,27.12,26.76,27.11,89000.0,18.1819,18.399,18.1548,18.3922,89000.0
2008-01-22 12:10:00,27.1,27.18,26.82,26.82,127400.0,18.3854,18.4397,18.1955,18.1955,127400.0
2008-01-22 12:20:00,26.83,27.0,26.81,26.83,167600.0,18.2022,18.3176,18.1887,18.2022,167600.0
2008-01-22 12:30:00,26.83,26.95,26.8,26.91,76400.0,18.2022,18.2837,18.1819,18.2565,76400.0
2008-01-22 12:40:00,26.9,26.93,26.78,26.85,89000.0,18.2497,18.2701,18.1683,18.2158,89000.0
2008-01-22 12:50:00,26.85,26.98,26.85,26.98,58700.0,18.2158,18.304,18.2158,18.304,58700.0
2008-01-22 13:00:00,26.97,27.1,26.91,26.98,93200.0,18.2972,18.3854,18.2565,18.304,93200.0
2008-01-22 13:10:00,26.96,27.09,26.87,26.91,79100.0,18.2904,18.3786,18.2294,18.2565,79100.0
2008-01-22 13:20:00,26.89,26.97,26.75,26.77,105300.0,18.2429,18.2972,18.148,18.1615,105300.0
2008-01-22 13:30:00,26.79,26.84,26.75,26.81,36700.0,18.1751,18.209,18.148,18.1887,36700.0
2008-01-22 13:40:00,26.8,26.96,26.7,26.81,82300.0,18.1819,18.2904,18.114,18.1887,82300.0
2008-01-22 13:50:00,26.8,26.85,26.71,26.82,79900.0,18.1819,18.2158,18.1208,18.1955,79900.0
2008-01-22 14:00:00,26.81,26.85,26.7,26.75,73300.0,18.1887,18.2158,18.114,18.148,73300.0
2008-01-22 14:10:00,26.75,26.9,26.71,26.87,62200.0,18.148,18.2497,18.1208,18.2294,62200.0
2008-01-22 14:20:00,26.87,26.9,26.75,26.77,75000.0,18.2294,18.2497,18.148,18.1615,75000.0
2008-01-22 14:30:00,26.77,26.81,26.68,26.75,119300.0,18.1615,18.1887,18.1005,18.148,119300.0
2008-01-22 14:40:00,26.76,26.89,26.7,26.78,143200.0,18.1548,18.2429,18.114,18.1683,143200.0
2008-01-22 14:50:00,26.81,26.86,26.72,26.75,67400.0,18.1887,18.2226,18.1276,18.148,67400.0
2008-01-22 15:00:00,26.76,27.07,26.72,26.99,171600.0,18.1548,18.3651,18.1276,18.3108,171600.0
2008-01-22 15:10:00,26.98,26.98,26.8,26.84,167800.0,18.304,18.304,18.1819,18.209,167800.0
2008-01-22 15:20:00,26.84,26.84,26.77,26.84,216000.0,18.209,18.209,18.1615,18.209,216000.0
2008-01-22 15:30:00,26.84,27.0,26.83,26.97,175800.0,18.209,18.3176,18.2022,18.2972,175800.0
2008-01-22 15:40:00,26.96,27.0,26.8,26.86,235600.0,18.2904,18.3176,18.1819,18.2226,235600.0
2008-01-22 15:50:00,26.85,26.9,26.78,26.83,232400.0,18.2158,18.2497,18.1683,18.2022,232400.0
2008-01-23 09:30:00,24.78,26.49,24.09,26.37,183300.0,16.8115,17.9716,16.3433,17.8902,183300.0
2008-01-23 09:40:00,26.31,26.6,26.23,26.54,117100.0,17.8495,18.0462,17.7952,18.0055,117100.0
2008-01-23 09:50:00,26.55,26.89,26.41,26.78,109900.0,18.0123,18.2429,17.9173,18.1683,109900.0
2008-01-23 10:00:00,26.78,26.93,26.56,26.6,109700.0,18.1683,18.2701,18.0191,18.0462,109700.0
2008-01-23 10:10:00,26.59,27.04,26.59,27.0,147200.0,18.0394,18.3447,18.0394,18.3176,147200.0
2008-01-23 10:20:00,27.02,27.04,26.79,26.79,112200.0,18.3311,18.3447,18.1751,18.1751,112200.0
2008-01-23 10:30:00,26.79,26.95,26.72,26.89,113800.0,18.1751,18.2837,18.1276,18.2429,113800.0
2008-01-23 10:40:00,26.89,26.9,26.63,26.83,98500.0,18.2429,18.2497,18.0666,18.2022,98500.0
2008-01-23 10:50:00,26.83,26.91,26.65,26.88,104800.0,18.2022,18.2565,18.0801,18.2362,104800.0
2008-01-23 11:00:00,26.88,27.1,26.88,26.92,99800.0,18.2362,18.3854,18.2362,18.2633,99800.0
2008-01-23 11:10:00,26.92,26.96,26.81,26.88,54800.0,18.2633,18.2904,18.1887,18.2362,54800.0
2008-01-23 11:20:00,26.89,27.07,26.86,26.94,81000.0,18.2429,18.3651,18.2226,18.2769,81000.0
2008-01-23 11:30:00,26.96,26.99,26.75,26.97,75000.0,18.2904,18.3108,18.148,18.2972,75000.0
2008-01-23 11:40:00,26.97,27.01,26.86,26.99,48100.0,18.2972,18.3244,18.2226,18.3108,48100.0
2008-01-23 11:50:00,26.99,27.08,26.95,26.97,50800.0,18.3108,18.3718,18.2837,18.2972,50800.0
2008-01-23 12:00:00,26.96,27.03,26.9,26.94,58200.0,18.2904,18.3379,18.2497,18.2769,58200.0
2008-01-23 12:10:00,26.97,27.17,26.91,27.16,58600.0,18.2972,18.4329,18.2565,18.4261,58600.0
2008-01-23 12:20:00,27.15,27.2,27.08,27.12,48500.0,18.4193,18.4533,18.3718,18.399,48500.0
2008-01-23 12:30:00,27.12,27.13,26.8,26.8,55800.0,18.399,18.4058,18.1819,18.1819,55800.0
2008-01-23 12:40:00,26.8,27.0,26.68,26.83,94200.0,18.1819,18.3176,18.1005,18.2022,94200.0
2008-01-23 12:50:00,26.83,27.04,26.73,26.95,59600.0,18.2022,18.3447,18.1344,18.2837,59600.0
2008-01-23 13:00:00,26.97,27.07,26.93,26.95,53200.0,18.2972,18.3651,18.2701,18.2837,53200.0
2008-01-23 13:10:00,26.96,27.06,26.85,27.03,39300.0,18.2904,18.3583,18.2158,18.3379,39300.0
2008-01-23 13:20:00,27.02,27.17,27.02,27.1,67600.0,18.3311,18.4329,18.3311,18.3854,67600.0
2008-01-23 13:30:00,27.1,27.19,26.94,27.12,77400.0,18.3854,18.4465,18.2769,18.399,77400.0
2008-01-23 13:40:00,27.11,27.28,27.04,27.25,54700.0,18.3922,18.5075,18.3447,18.4872,54700.0
2008-01-23 13:50:00,27.24,27.32,27.17,27.27,67900.0,18.4804,18.5347,18.4329,18.5008,67900.0
2008-01-23 14:00:00,27.24,27.45,27.17,27.42,109400.0,18.4804,18.6229,18.4329,18.6025,109400.0
2008-01-23 14:10:00,27.43,27.44,27.23,27.28,82800.0,18.6093,18.6161,18.4736,18.5075,82800.0
2008-01-23 14:20:00,27.3,27.43,27.3,27.36,258700.0,18.5211,18.6093,18.5211,18.5618,258700.0
2008-01-23 14:30:00,27.35,27.43,27.25,27.4,96800.0,18.555,18.6093,18.4872,18.5889,96800.0
2008-01-23 14:40:00,27.4,27.43,27.15,27.18,109900.0,18.5889,18.6093,18.4193,18.4397,109900.0
2008-01-23 14:50:00,27.18,27.4,27.11,27.4,96800.0,18.4397,18.5889,18.3922,18.5889,96800.0
2008-01-23 15:00:00,27.4,27.54,27.35,27.51,350400.0,18.5889,18.6839,18.555,18.6636,350400.0
2008-01-23 15:10:00,27.48,27.56,27.36,27.42,338100.0,18.6432,18.6975,18.5618,18.6025,338100.0
2008-01-23 15:20:00,27.42,27.73,27.42,27.67,195000.0,18.6025,18.8128,18.6025,18.7721,195000.0
2008-01-23 15:30:00,27.67,27.87,27.64,27.85,244900.0,18.7721,18.9078,18.7518,18.8942,244900.0
2008-01-23 15:40:00,27.86,27.98,27.71,27.95,318400.0,18.901,18.9824,18.7993,18.9621,318400.0
2008-01-23 15:50:00,27.85,27.98,27.76,27.91,366500.0,18.8942,18.9824,18.8332,18.9349,366500.0
2008-01-24 09:30:00,27.7,27.99,27.68,27.73,128700.0,18.93,19.1282,18.9164,18.9506,128700.0
2008-01-24 09:40:00,27.72,27.81,27.63,27.7,138500.0,18.9437,19.0052,18.8822,18.93,138500.0
2008-01-24 09:50:00,27.7,27.73,27.42,27.42,113700.0,18.93,18.9506,18.7387,18.7387,113700.0
2008-01-24 10:00:00,27.42,27.65,27.37,27.38,116500.0,18.7387,18.8959,18.7045,18.7114,116500.0
2008-01-24 10:10:00,27.4,27.43,26.88,27.11,138000.0,18.725,18.7455,18.3697,18.5268,138000.0
2008-01-24 10:20:00,27.12,27.3,27.03,27.29,174800.0,18.5337,18.6567,18.4722,18.6499,174800.0
2008-01-24 10:30:00,27.29,27.49,27.1,27.34,165800.0,18.6499,18.7865,18.52,18.684,165800.0
2008-01-24 10:40:00,27.35,27.4,27.2,27.31,117800.0,18.6909,18.725,18.5884,18.6635,117800.0
2008-01-24 10:50:00,27.33,27.35,27.17,27.19,55700.0,18.6772,18.6909,18.5678,18.5815,55700.0
2008-01-24 11:00:00,27.17,27.17,27.02,27.15,76500.0,18.5678,18.5678,18.4653,18.5542,76500.0
2008-01-24 11:10:00,27.15,27.36,27.15,27.32,108000.0,18.5542,18.6977,18.5542,18.6704,108000.0
2008-01-24 11:20:00,27.32,27.37,27.2,27.37,70800.0,18.6704,18.7045,18.5884,18.7045,70800.0
2008-01-24 11:30:00,27.37,27.39,27.26,27.29,49700.0,18.7045,18.7182,18.6294,18.6499,49700.0
2008-01-24 11:40:00,27.29,27.43,27.22,27.38,51700.0,18.6499,18.7455,18.602,18.7114,51700.0
2008-01-24 11:50:00,27.37,27.48,27.32,27.35,75000.0,18.7045,18.7797,18.6704,18.6909,75000.0
2008-01-24 12:00:00,27.33,27.34,27.26,27.32,40300.0,18.6772,18.684,18.6294,18.6704,40300.0
2008-01-24 12:10:00,27.32,27.35,27.25,27.31,27600.0,18.6704,18.6909,18.6225,18.6635,27600.0
2008-01-24 12:20:00,27.29,27.32,27.21,27.22,31500.0,18.6499,18.6704,18.5952,18.602,31500.0
2008-01-24 12:30:00,27.21,27.26,27.02,27.04,103000.0,18.5952,18.6294,18.4653,18.479,103000.0
2008-01-24 12:40:00,27.04,27.15,27.04,27.09,80200.0,18.479,18.5542,18.479,18.5132,80200.0
2008-01-24 12:50:00,27.1,27.25,27.08,27.23,71500.0,18.52,18.6225,18.5063,18.6089,71500.0
2008-01-24 13:00:00,27.24,27.26,27.09,27.12,65300.0,18.6157,18.6294,18.5132,18.5337,65300.0
2008-01-24 13:10:00,27.13,27.25,27.1,27.22,67000.0,18.5405,18.6225,18.52,18.602,67000.0
2008-01-24 13:20:00,27.23,27.26,27.13,27.14,79700.0,18.6089,18.6294,18.5405,18.5473,79700.0
2008-01-24 13:30:00,27.14,27.18,27.08,27.11,73800.0,18.5473,18.5747,18.5063,18.5268,73800.0
2008-01-24 13:40:00,27.12,27.27,27.11,27.23,174200.0,18.5337,18.6362,18.5268,18.6089,174200.0
2008-01-24 13:50:00,27.24,27.36,27.22,27.26,78200.0,18.6157,18.6977,18.602,18.6294,78200.0
2008-01-24 14:00:00,27.28,27.37,27.16,27.3,101500.0,18.643,18.7045,18.561,18.6567,101500.0
2008-01-24 14:10:00,27.3,27.32,27.15,27.17,73300.0,18.6567,18.6704,18.5542,18.5678,73300.0
2008-01-24 14:20:00,27.17,27.34,27.15,27.28,74900.0,18.5678,18.684,18.5542,18.643,74900.0
2008-01-24 14:30:00,27.29,27.4,27.24,27.39,66800.0,18.6499,18.725,18.6157,18.7182,66800.0
2008-01-24 14:40:00,27.39,27.39,27.18,27.26,118300.0,18.7182,18.7182,18.5747,18.6294,118300.0
2008-01-24 14:50:00,27.26,27.3,27.08,27.21,171400.0,18.6294,18.6567,18.5063,18.5952,171400.0
2008-01-24 15:00:00,27.21,27.27,27.15,27.19,86500.0,18.5952,18.6362,18.5542,18.5815,86500.0
2008-01-24 15:10:00,27.2,27.22,27.11,27.14,91100.0,18.5884,18.602,18.5268,18.5473,91100.0
2008-01-24 15:20:00,27.13,27.2,27.09,27.11,69300.0,18.5405,18.5884,18.5132,18.5268,69300.0
2008-01-24 15:30:00,27.11,27.19,27.1,27.15,74200.0,18.5268,18.5815,18.52,18.5542,74200.0
2008-01-24 15:40:00,27.14,27.28,27.14,27.27,313600.0,18.5473,18.643,18.5473,18.6362,313600.0
2008-01-24 15:50:00,27.27,27.4,27.23,27.32,354000.0,18.6362,18.725,18.6089,18.6704,354000.0
2008-01-25 09:30:00,27.24,27.5,26.5,27.15,205300.0,18.6157,18.7934,18.11,18.5542,205300.0
2008-01-25 09:40:00,27.17,27.3,27.08,27.15,67700.0,18.5678,18.6567,18.5063,18.5542,67700.0
2008-01-25 09:50:00,27.16,27.23,27.05,27.15,51100.0,18.561,18.6089,18.4858,18.5542,51100.0
2008-01-25 10:00:00,27.12,27.48,27.06,27.36,259100.0,18.5337,18.7797,18.4927,18.6977,259100.0
2008-01-25 10:10:00,27.35,27.98,27.31,27.69,687200.0,18.6909,19.1214,18.6635,18.9232,687200.0
2008-01-25 10:20:00,27.69,27.75,27.5,27.59,161700.0,18.9232,18.9642,18.7934,18.8549,161700.0
2008-01-25 10:30:00,27.57,27.63,27.32,27.46,257200.0,18.8412,18.8822,18.6704,18.766,257200.0
2008-01-25 10:40:00,27.48,27.68,27.37,27.4,116600.0,18.7797,18.9164,18.7045,18.725,116600.0
2008-01-25 10:50:00,27.41,27.45,27.23,27.25,93800.0,18.7319,18.7592,18.6089,18.6225,93800.0
2008-01-25 11:00:00,27.24,27.34,27.1,27.32,104800.0,18.6157,18.684,18.52,18.6704,104800.0
2008-01-25 11:10:00,27.31,27.48,27.27,27.44,106900.0,18.6635,18.7797,18.6362,18.7524,106900.0
2008-01-25 11:20:00,27.43,27.44,27.21,27.26,60500.0,18.7455,18.7524,18.5952,18.6294,60500.0
2008-01-25 11:30:00,27.27,27.36,27.25,27.34,84100.0,18.6362,18.6977,18.6225,18.684,84100.0
2008-01-25 11:40:00,27.32,27.42,27.25,27.29,78900.0,18.6704,18.7387,18.6225,18.6499,78900.0
2008-01-25 11:50:00,27.3,27.33,27.25,27.33,90600.0,18.6567,18.6772,18.6225,18.6772,90600.0
2008-01-25 12:00:00,27.34,27.34,27.24,27.25,78300.0,18.684,18.684,18.6157,18.6225,78300.0
2008-01-25 12:10:00,27.25,27.34,27.25,27.31,88800.0,18.6225,18.684,18.6225,18.6635,88800.0
2008-01-25 12:20:00,27.31,27.36,27.29,27.3,74100.0,18.6635,18.6977,18.6499,18.6567,74100.0
2008-01-25 12:30:00,27.3,27.33,27.21,27.23,83300.0,18.6567,18.6772,18.5952,18.6089,83300.0
2008-01-25 12:40:00,27.23,27.35,27.23,27.27,121400.0,18.6089,18.6909,18.6089,18.6362,121400.0
2008-01-25 12:50:00,27.27,27.29,27.15,27.19,124600.0,18.6362,18.6499,18.5542,18.5815,124600.0
2008-01-25 13:00:00,27.2,27.25,27.1,27.12,77100.0,18.5884,18.6225,18.52,18.5337,77100.0
2008-01-25 13:10:00,27.14,27.29,27.14,27.26,69100.0,18.5473,18.6499,18.5473,18.6294,69100.0
2008-01-25 13:20:00,27.23,27.26,27.04,27.14,210900.0,18.6089,18.6294,18.479,18.5473,210900.0
2008-01-25 13:30:00,27.13,27.2,26.94,27.09,563500.0,18.5405,18.5884,18.4107,18.5132,563500.0
2008-01-25 13:40:00,27.08,27.14,26.97,26.99,77300.0,18.5063,18.5473,18.4312,18.4448,77300.0
2008-01-25 13:50:00,27.01,27.17,26.98,27.04,82900.0,18.4585,18.5678,18.438,18.479,82900.0
2008-01-25 14:00:00,27.04,27.12,26.99,27.12,113700.0,18.479,18.5337,18.4448,18.5337,113700.0
2008-01-25 14:10:00,27.12,27.19,27.08,27.13,46200.0,18.5337,18.5815,18.5063,18.5405,46200.0
2008-01-25 14:20:00,27.12,27.23,27.01,27.11,78700.0,18.5337,18.6089,18.4585,18.5268,78700.0
2008-01-25 14:30:00,27.11,27.26,27.11,27.21,79500.0,18.5268,18.6294,18.5268,18.5952,79500.0
2008-01-25 14:40:00,27.21,27.22,26.94,27.0,162200.0,18.5952,18.602,18.4107,18.4517,162200.0
2008-01-25 14:50:00,27.01,27.11,26.94,27.06,140600.0,18.4585,18.5268,18.4107,18.4927,140600.0
2008-01-25 15:00:00,27.04,27.13,26.99,27.07,109000.0,18.479,18.5405,18.4448,18.4995,109000.0
2008-01-25 15:10:00,27.09,27.29,27.07,27.25,109700.0,18.5132,18.6499,18.4995,18.6225,109700.0
2008-01-25 15:20:00,27.25,27.33,27.22,27.28,105200.0,18.6225,18.6772,18.602,18.643,105200.0
2008-01-25 15:30:00,27.28,27.38,27.23,27.29,158000.0,18.643,18.7114,18.6089,18.6499,158000.0
2008-01-25 15:40:00,27.28,27.39,27.12,27.12,167400.0,18.643,18.7182,18.5337,18.5337,167400.0
2008-01-25 15:50:00,27.12,27.16,27.07,27.12,292100.0,18.5337,18.561,18.4995,18.5337,292100.0
2008-01-28 09:30:00,27.1,27.23,26.97,27.13,85500.0,18.52,18.6089,18.4312,18.5405,85500.0
2008-01-28 09:40:00,27.13,27.16,26.96,27.13,64700.0,18.5405,18.561,18.4243,18.5405,64700.0
2008-01-28 09:50:00,27.11,27.29,27.09,27.11,86700.0,18.5268,18.6499,18.5132,18.5268,86700.0
2008-01-28 10:00:00,27.11,27.11,26.86,26.95,89000.0,18.5268,18.5268,18.356,18.4175,89000.0
2008-01-28 10:10:00,26.95,27.24,26.95,27.13,94500.0,18.4175,18.6157,18.4175,18.5405,94500.0
2008-01-28 10:20:00,27.15,27.27,27.12,27.27,134800.0,18.5542,18.6362,18.5337,18.6362,134800.0
2008-01-28 10:30:00,27.26,27.3,27.17,27.23,64100.0,18.6294,18.6567,18.5678,18.6089,64100.0
2008-01-28 10:40:00,27.23,27.35,27.18,27.33,125000.0,18.6089,18.6909,18.5747,18.6772,125000.0
2008-01-28 10:50:00,27.33,27.4,27.3,27.37,69100.0,18.6772,18.725,18.6567,18.7045,69100.0
2008-01-28 11:00:00,27.35,27.48,27.32,27.43,74700.0,18.6909,18.7797,18.6704,18.7455,74700.0
2008-01-28 11:10:00,27.44,27.49,27.31,27.32,44200.0,18.7524,18.7865,18.6635,18.6704,44200.0
2008-01-28 11:20:00,27.32,27.35,27.26,27.29,74600.0,18.6704,18.6909,18.6294,18.6499,74600.0
2008-01-28 11:30:00,27.3,27.59,27.27,27.44,147300.0,18.6567,18.8549,18.6362,18.7524,147300.0
2008-01-28 11:40:00,27.44,27.48,27.36,27.43,38400.0,18.7524,18.7797,18.6977,18.7455,38400.0
2008-01-28 11:50:00,27.42,27.42,27.32,27.35,23600.0,18.7387,18.7387,18.6704,18.6909,23600.0
2008-01-28 12:00:00,27.35,27.38,27.25,27.31,31000.0,18.6909,18.7114,18.6225,18.6635,31000.0
2008-01-28 12:10:00,27.32,27.32,27.26,27.26,23700.0,18.6704,18.6704,18.6294,18.6294,23700.0
2008-01-28 12:20:00,27.27,27.33,27.25,27.28,41800.0,18.6362,18.6772,18.6225,18.643,41800.0
2008-01-28 12:30:00,27.28,27.3,27.2,27.27,43500.0,18.643,18.6567,18.5884,18.6362,43500.0
2008-01-28 12:40:00,27.27,27.36,27.26,27.34,42300.0,18.6362,18.6977,18.6294,18.684,42300.0
2008-01-28 12:50:00,27.34,27.34,27.28,27.33,15100.0,18.684,18.684,18.643,18.6772,15100.0
2008-01-28 13:00:00,27.33,27.44,27.32,27.35,48000.0,18.6772,18.7524,18.6704,18.6909,48000.0
2008-01-28 13:10:00,27.35,27.43,27.32,27.4,44700.0,18.6909,18.7455,18.6704,18.725,44700.0
2008-01-28 13:20:00,27.4,27.49,27.38,27.39,39400.0,18.725,18.7865,18.7114,18.7182,39400.0
2008-01-28 13:30:00,27.39,27.45,27.32,27.38,62700.0,18.7182,18.7592,18.6704,18.7114,62700.0
2008-01-28 13:40:00,27.39,27.45,27.33,27.36,46800.0,18.7182,18.7592,18.6772,18.6977,46800.0
2008-01-28 13:50:00,27.38,27.45,27.37,27.42,31000.0,18.7114,18.7592,18.7045,18.7387,31000.0
2008-01-28 14:00:00,27.42,27.47,27.4,27.43,50000.0,18.7387,18.7729,18.725,18.7455,50000.0
2008-01-28 14:10:00,27.41,27.48,27.41,27.44,42900.0,18.7319,18.7797,18.7319,18.7524,42900.0
2008-01-28 14:20:00,27.44,27.48,27.4,27.42,37400.0,18.7524,18.7797,18.725,18.7387,37400.0
2008-01-28 14:30:00,27.42,27.57,27.41,27.49,57300.0,18.7387,18.8412,18.7319,18.7865,57300.0
2008-01-28 14:40:00,27.49,27.56,27.43,27.47,53500.0,18.7865,18.8344,18.7455,18.7729,53500.0
2008-01-28 14:50:00,27.47,27.47,27.38,27.4,68200.0,18.7729,18.7729,18.7114,18.725,68200.0
2008-01-28 15:00:00,27.4,27.43,27.3,27.37,164800.0,18.725,18.7455,18.6567,18.7045,164800.0
2008-01-28 15:10:00,27.38,27.4,27.27,27.29,104800.0,18.7114,18.725,18.6362,18.6499,104800.0
2008-01-28 15:20:00,27.31,27.43,27.3,27.38,138900.0,18.6635,18.7455,18.6567,18.7114,138900.0
2008-01-28 15:30:00,27.38,27.53,27.38,27.52,95700.0,18.7114,18.8139,18.7114,18.807,95700.0
2008-01-28 15:40:00,27.52,27.65,27.51,27.59,205300.0,18.807,18.8959,18.8002,18.8549,205300.0
2008-01-28 15:50:00,27.59,27.69,27.56,27.69,240600.0,18.8549,18.9232,18.8344,18.9232,240600.0
2008-01-29 09:30:00,27.82,27.96,27.7,27.78,71300.0,19.0121,19.1077,18.93,18.9847,71300.0
2008-01-29 09:40:00,27.75,27.9,27.58,27.58,69600.0,18.9642,19.0667,18.848,18.848,69600.0
2008-01-29 09:50:00,27.6,27.62,27.29,27.36,97700.0,18.8617,18.8754,18.6499,18.6977,97700.0
2008-01-29 10:00:00,27.37,27.54,27.29,27.41,152600.0,18.7045,18.8207,18.6499,18.7319,152600.0
2008-01-29 10:10:00,27.41,27.51,27.4,27.46,112900.0,18.7319,18.8002,18.725,18.766,112900.0
2008-01-29 10:20:00,27.48,27.6,27.46,27.51,125500.0,18.7797,18.8617,18.766,18.8002,125500.0
2008-01-29 10:30:00,27.52,27.57,27.45,27.52,133700.0,18.807,18.8412,18.7592,18.807,133700.0
2008-01-29 10:40:00,27.52,27.53,27.33,27.37,86700.0,18.807,18.8139,18.6772,18.7045,86700.0
2008-01-29 10:50:00,27.38,27.49,27.37,27.47,52000.0,18.7114,18.7865,18.7045,18.7729,52000.0
2008-01-29 11:00:00,27.46,27.54,27.46,27.52,42600.0,18.766,18.8207,18.766,18.807,42600.0
2008-01-29 11:10:00,27.53,27.6,27.49,27.6,42700.0,18.8139,18.8617,18.7865,18.8617,42700.0
2008-01-29 11:20:00,27.6,27.62,27.54,27.54,44100.0,18.8617,18.8754,18.8207,18.8207,44100.0
2008-01-29 11:30:00,27.53,27.65,27.53,27.63,57400.0,18.8139,18.8959,18.8139,18.8822,57400.0
2008-01-29 11:40:00,27.63,27.64,27.56,27.57,86300.0,18.8822,18.889,18.8344,18.8412,86300.0
2008-01-29 11:50:00,27.57,27.63,27.56,27.62,45800.0,18.8412,18.8822,18.8344,18.8754,45800.0
2008-01-29 12:00:00,27.61,27.62,27.54,27.56,43100.0,18.8685,18.8754,18.8207,18.8344,43100.0
2008-01-29 12:10:00,27.56,27.58,27.51,27.51,35900.0,18.8344,18.848,18.8002,18.8002,35900.0
2008-01-29 12:20:00,27.51,27.56,27.39,27.41,64900.0,18.8002,18.8344,18.7182,18.7319,64900.0
2008-01-29 12:30:00,27.42,27.48,27.35,27.37,85100.0,18.7387,18.7797,18.6909,18.7045,85100.0
2008-01-29 12:40:00,27.37,27.46,27.37,27.44,50500.0,18.7045,18.766,18.7045,18.7524,50500.0
2008-01-29 12:50:00,27.45,27.48,27.44,27.48,32100.0,18.7592,18.7797,18.7524,18.7797,32100.0
2008-01-29 13:00:00,27.48,27.48,27.4,27.43,50800.0,18.7797,18.7797,18.725,18.7455,50800.0
2008-01-29 13:10:00,27.42,27.47,27.4,27.45,26800.0,18.7387,18.7729,18.725,18.7592,26800.0
2008-01-29 13:20:00,27.46,27.5,27.45,27.48,35100.0,18.766,18.7934,18.7592,18.7797,35100.0
2008-01-29 13:30:00,27.48,27.54,27.47,27.53,41500.0,18.7797,18.8207,18.7729,18.8139,41500.0
2008-01-29 13:40:00,27.52,27.59,27.5,27.53,41200.0,18.807,18.8549,18.7934,18.8139,41200.0
2008-01-29 13:50:00,27.53,27.55,27.4,27.41,67500.0,18.8139,18.8275,18.725,18.7319,67500.0
2008-01-29 14:00:00,27.42,27.47,27.37,27.4,76500.0,18.7387,18.7729,18.7045,18.725,76500.0
2008-01-29 14:10:00,27.39,27.4,27.35,27.38,59000.0,18.7182,18.725,18.6909,18.7114,59000.0
2008-01-29 14:20:00,27.38,27.39,27.34,27.34,57500.0,18.7114,18.7182,18.684,18.684,57500.0
2008-01-29 14:30:00,27.35,27.58,27.32,27.36,91500.0,18.6909,18.848,18.6704,18.6977,91500.0
2008-01-29 14:40:00,27.36,27.38,27.34,27.36,50500.0,18.6977,18.7114,18.684,18.6977,50500.0
2008-01-29 14:50:00,27.37,27.39,27.35,27.37,76300.0,18.7045,18.7182,18.6909,18.7045,76300.0
2008-01-29 15:00:00,27.38,27.52,27.37,27.52,70500.0,18.7114,18.807,18.7045,18.807,70500.0
2008-01-29 15:10:00,27.52,27.52,27.38,27.41,181300.0,18.807,18.807,18.7114,18.7319,181300.0
2008-01-29 15:20:00,27.41,27.5,27.41,27.46,84200.0,18.7319,18.7934,18.7319,18.766,84200.0
2008-01-29 15:30:00,27.45,27.45,27.38,27.41,127500.0,18.7592,18.7592,18.7114,18.7319,127500.0
2008-01-29 15:40:00,27.41,27.45,27.32,27.33,177400.0,18.7319,18.7592,18.6704,18.6772,177400.0
2008-01-29 15:50:00,27.33,27.42,27.32,27.36,305100.0,18.6772,18.7387,18.6704,18.6977,305100.0
2008-01-30 09:30:00,27.5,28.71,26.85,27.13,745700.0,18.7934,19.6203,18.3492,18.5405,745700.0
2008-01-30 09:40:00,27.11,27.29,26.89,27.0,384700.0,18.5268,18.6499,18.3765,18.4517,384700.0
2008-01-30 09:50:00,27.0,27.16,26.99,27.13,208700.0,18.4517,18.561,18.4448,18.5405,208700.0
2008-01-30 10:00:00,27.15,27.36,27.13,27.33,393500.0,18.5542,18.6977,18.5405,18.6772,393500.0
2008-01-30 10:10:00,27.34,27.5,27.32,27.4,286900.0,18.684,18.7934,18.6704,18.725,286900.0
2008-01-30 10:20:00,27.39,27.51,27.38,27.4,141800.0,18.7182,18.8002,18.7114,18.725,141800.0
2008-01-30 10:30:00,27.41,27.48,27.37,27.42,162900.0,18.7319,18.7797,18.7045,18.7387,162900.0
2008-01-30 10:40:00,27.41,27.46,27.4,27.43,111900.0,18.7319,18.766,18.725,18.7455,111900.0
2008-01-30 10:50:00,27.43,27.51,27.42,27.5,391600.0,18.7455,18.8002,18.7387,18.7934,391600.0
2008-01-30 11:00:00,27.5,27.5,27.44,27.45,75600.0,18.7934,18.7934,18.7524,18.7592,75600.0
2008-01-30 11:10:00,27.45,27.5,27.44,27.48,47000.0,18.7592,18.7934,18.7524,18.7797,47000.0
2008-01-30 11:20:00,27.47,27.52,27.44,27.49,81600.0,18.7729,18.807,18.7524,18.7865,81600.0
2008-01-30 11:30:00,27.5,27.52,27.48,27.5,62200.0,18.7934,18.807,18.7797,18.7934,62200.0
2008-01-30 11:40:00,27.49,27.51,27.48,27.5,457400.0,18.7865,18.8002,18.7797,18.7934,457400.0
2008-01-30 11:50:00,27.5,27.71,27.49,27.59,741400.0,18.7934,18.9369,18.7865,18.8549,741400.0
2008-01-30 12:00:00,27.59,27.84,27.55,27.79,420000.0,18.8549,19.0257,18.8275,18.9916,420000.0
2008-01-30 12:10:00,27.79,27.83,27.66,27.7,260600.0,18.9916,19.0189,18.9027,18.93,260600.0
2008-01-30 12:20:00,27.7,27.77,27.65,27.68,173000.0,18.93,18.9779,18.8959,18.9164,173000.0
2008-01-30 12:30:00,27.68,27.77,27.67,27.73,159400.0,18.9164,18.9779,18.9095,18.9506,159400.0
2008-01-30 12:40:00,27.73,27.84,27.73,27.8,120800.0,18.9506,19.0257,18.9506,18.9984,120800.0
2008-01-30 12:50:00,27.78,27.9,27.77,27.88,83900.0,18.9847,19.0667,18.9779,19.0531,83900.0
2008-01-30 13:00:00,27.88,27.89,27.8,27.8,164300.0,19.0531,19.0599,18.9984,18.9984,164300.0
2008-01-30 13:10:00,27.81,27.92,27.8,27.91,157400.0,19.0052,19.0804,18.9984,19.0736,157400.0
2008-01-30 13:20:00,27.92,28.01,27.91,27.93,215800.0,19.0804,19.1419,19.0736,19.0872,215800.0
2008-01-30 13:30:00,27.93,27.94,27.87,27.9,66100.0,19.0872,19.0941,19.0462,19.0667,66100.0
2008-01-30 13:40:00,27.91,27.92,27.81,27.82,133200.0,19.0736,19.0804,19.0052,19.0121,133200.0
2008-01-30 13:50:00,27.83,27.83,27.67,27.71,225100.0,19.0189,19.0189,18.9095,18.9369,225100.0
2008-01-30 14:00:00,27.71,27.72,27.62,27.63,360100.0,18.9369,18.9437,18.8754,18.8822,360100.0
2008-01-30 14:10:00,27.63,28.04,27.62,28.0,394700.0,18.8822,19.1624,18.8754,19.1351,394700.0
2008-01-30 14:20:00,27.98,28.1,27.8,27.84,468800.0,19.1214,19.2034,18.9984,19.0257,468800.0
2008-01-30 14:30:00,27.84,27.89,27.54,27.55,436400.0,19.0257,19.0599,18.8207,18.8275,436400.0
2008-01-30 14:40:00,27.56,27.9,27.55,27.86,333500.0,18.8344,19.0667,18.8275,19.0394,333500.0
2008-01-30 14:50:00,27.86,27.9,27.75,27.9,222300.0,19.0394,19.0667,18.9642,19.0667,222300.0
2008-01-30 15:00:00,27.9,28.0,27.84,27.9,257200.0,19.0667,19.1351,19.0257,19.0667,257200.0
2008-01-30 15:10:00,27.9,28.0,27.76,27.91,377000.0,19.0667,19.1351,18.9711,19.0736,377000.0
2008-01-30 15:20:00,27.92,27.93,27.71,27.72,299600.0,19.0804,19.0872,18.9369,18.9437,299600.0
2008-01-30 15:30:00,27.72,27.76,27.39,27.48,490000.0,18.9437,18.9711,18.7182,18.7797,490000.0
2008-01-30 15:40:00,27.47,27.51,27.27,27.35,553900.0,18.7729,18.8002,18.6362,18.6909,553900.0
2008-01-30 15:50:00,27.28,27.39,27.08,27.13,749300.0,18.643,18.7182,18.5063,18.5405,749300.0
2008-01-31 09:30:00,26.82,27.07,26.53,27.04,206600.0,18.3287,18.4995,18.1305,18.479,206600.0
2008-01-31 09:40:00,27.05,27.06,26.85,27.0,174400.0,18.4858,18.4927,18.3492,18.4517,174400.0
2008-01-31 09:50:00,27.0,27.26,26.96,27.23,119000.0,18.4517,18.6294,18.4243,18.6089,119000.0
2008-01-31 10:00:00,27.23,27.26,27.07,27.25,339800.0,18.6089,18.6294,18.4995,18.6225,339800.0
2008-01-31 10:10:00,27.25,27.34,27.08,27.08,104700.0,18.6225,18.684,18.5063,18.5063,104700.0
2008-01-31 10:20:00,27.1,27.32,27.01,27.32,141800.0,18.52,18.6704,18.4585,18.6704,141800.0
2008-01-31 10:30:00,27.32,27.33,27.22,27.27,132900.0,18.6704,18.6772,18.602,18.6362,132900.0
2008-01-31 10:40:00,27.28,27.3,27.19,27.26,110600.0,18.643,18.6567,18.5815,18.6294,110600.0
2008-01-31 10:50:00,27.28,27.46,27.22,27.46,131400.0,18.643,18.766,18.602,18.766,131400.0
2008-01-31 11:00:00,27.45,27.49,27.31,27.32,132100.0,18.7592,18.7865,18.6635,18.6704,132100.0
2008-01-31 11:10:00,27.31,27.34,27.27,27.33,91800.0,18.6635,18.684,18.6362,18.6772,91800.0
2008-01-31 11:20:00,27.33,27.57,27.33,27.53,141000.0,18.6772,18.8412,18.6772,18.8139,141000.0
2008-01-31 11:30:00,27.54,27.55,27.36,27.36,110900.0,18.8207,18.8275,18.6977,18.6977,110900.0
2008-01-31 11:40:00,27.37,27.61,27.33,27.59,109400.0,18.7045,18.8685,18.6772,18.8549,109400.0
2008-01-31 11:50:00,27.6,27.81,27.54,27.58,148500.0,18.8617,19.0052,18.8207,18.848,148500.0
2008-01-31 12:00:00,27.57,27.58,27.3,27.31,131400.0,18.8412,18.848,18.6567,18.6635,131400.0
2008-01-31 12:10:00,27.31,27.35,27.25,27.32,202900.0,18.6635,18.6909,18.6225,18.6704,202900.0
2008-01-31 12:20:00,27.32,27.39,27.23,27.34,157400.0,18.6704,18.7182,18.6089,18.684,157400.0
2008-01-31 12:30:00,27.35,27.46,27.34,27.43,119700.0,18.6909,18.766,18.684,18.7455,119700.0
2008-01-31 12:40:00,27.43,27.5,27.39,27.49,98800.0,18.7455,18.7934,18.7182,18.7865,98800.0
2008-01-31 12:50:00,27.48,27.48,27.24,27.27,152000.0,18.7797,18.7797,18.6157,18.6362,152000.0
2008-01-31 13:00:00,27.26,27.31,27.2,27.31,179300.0,18.6294,18.6635,18.5884,18.6635,179300.0
2008-01-31 13:10:00,27.3,27.45,27.3,27.39,56400.0,18.6567,18.7592,18.6567,18.7182,56400.0
2008-01-31 13:20:00,27.39,27.45,27.35,27.41,62400.0,18.7182,18.7592,18.6909,18.7319,62400.0
2008-01-31 13:30:00,27.41,27.52,27.4,27.48,61300.0,18.7319,18.807,18.725,18.7797,61300.0
2008-01-31 13:40:00,27.48,27.62,27.47,27.62,102300.0,18.7797,18.8754,18.7729,18.8754,102300.0
2008-01-31 13:50:00,27.62,27.64,27.52,27.53,75100.0,18.8754,18.889,18.807,18.8139,75100.0
2008-01-31 14:00:00,27.53,27.62,27.46,27.54,151000.0,18.8139,18.8754,18.766,18.8207,151000.0
2008-01-31 14:10:00,27.54,27.62,27.54,27.59,189000.0,18.8207,18.8754,18.8207,18.8549,189000.0
2008-01-31 14:20:00,27.59,27.64,27.55,27.6,224900.0,18.8549,18.889,18.8275,18.8617,224900.0
2008-01-31 14:30:00,27.6,27.68,27.56,27.56,188900.0,18.8617,18.9164,18.8344,18.8344,188900.0
2008-01-31 14:40:00,27.57,27.74,27.55,27.71,191900.0,18.8412,18.9574,18.8275,18.9369,191900.0
2008-01-31 14:50:00,27.71,27.78,27.62,27.75,303100.0,18.9369,18.9847,18.8754,18.9642,303100.0
2008-01-31 15:00:00,27.75,27.8,27.61,27.76,398000.0,18.9642,18.9984,18.8685,18.9711,398000.0
2008-01-31 15:10:00,27.76,27.81,27.73,27.74,131700.0,18.9711,19.0052,18.9506,18.9574,131700.0
2008-01-31 15:20:00,27.74,27.79,27.7,27.71,224900.0,18.9574,18.9916,18.93,18.9369,224900.0
2008-01-31 15:30:00,27.71,27.77,27.69,27.73,279500.0,18.9369,18.9779,18.9232,18.9506,279500.0
2008-01-31 15:40:00,27.73,27.84,27.73,27.81,375700.0,18.9506,19.0257,18.9506,19.0052,375700.0
2008-01-31 15:50:00,27.8,27.87,27.5,27.64,633200.0,18.9984,19.0462,18.7934,18.889,633200.0
2008-02-01 09:30:00,27.56,27.87,27.25,27.65,137500.0,18.8344,19.0462,18.6225,18.8959,137500.0
2008-02-01 09:40:00,27.64,27.91,27.64,27.85,101200.0,18.889,19.0736,18.889,19.0326,101200.0
2008-02-01 09:50:00,27.85,27.86,27.68,27.79,100000.0,19.0326,19.0394,18.9164,18.9916,100000.0
2008-02-01 10:00:00,27.8,28.01,27.78,27.87,156700.0,18.9984,19.1419,18.9847,19.0462,156700.0
2008-02-01 10:10:00,27.88,27.92,27.8,27.86,123400.0,19.0531,19.0804,18.9984,19.0394,123400.0
2008-02-01 10:20:00,27.87,27.88,27.6,27.69,134700.0,19.0462,19.0531,18.8617,18.9232,134700.0
2008-02-01 10:30:00,27.68,27.68,27.56,27.64,156700.0,18.9164,18.9164,18.8344,18.889,156700.0
2008-02-01 10:40:00,27.65,27.69,27.51,27.56,97200.0,18.8959,18.9232,18.8002,18.8344,97200.0
2008-02-01 10:50:00,27.57,27.7,27.42,27.46,136400.0,18.8412,18.93,18.7387,18.766,136400.0
2008-02-01 11:00:00,27.46,27.53,27.39,27.49,151900.0,18.766,18.8139,18.7182,18.7865,151900.0
2008-02-01 11:10:00,27.5,27.55,27.42,27.54,65400.0,18.7934,18.8275,18.7387,18.8207,65400.0
2008-02-01 11:20:00,27.55,27.58,27.47,27.47,96100.0,18.8275,18.848,18.7729,18.7729,96100.0
2008-02-01 11:30:00,27.46,27.53,27.45,27.5,72700.0,18.766,18.8139,18.7592,18.7934,72700.0
2008-02-01 11:40:00,27.5,27.53,27.46,27.53,36500.0,18.7934,18.8139,18.766,18.8139,36500.0
2008-02-01 11:50:00,27.53,27.56,27.47,27.5,47500.0,18.8139,18.8344,18.7729,18.7934,47500.0
2008-02-01 12:00:00,27.51,27.59,27.48,27.54,51000.0,18.8002,18.8549,18.7797,18.8207,51000.0
2008-02-01 12:10:00,27.54,27.56,27.44,27.5,109200.0,18.8207,18.8344,18.7524,18.7934,109200.0
2008-02-01 12:20:00,27.49,27.55,27.45,27.5,87900.0,18.7865,18.8275,18.7592,18.7934,87900.0
2008-02-01 12:30:00,27.5,27.51,27.43,27.48,97000.0,18.7934,18.8002,18.7455,18.7797,97000.0
2008-02-01 12:40:00,27.49,27.51,27.41,27.43,41200.0,18.7865,18.8002,18.7319,18.7455,41200.0
2008-02-01 12:50:00,27.43,27.49,27.38,27.43,80200.0,18.7455,18.7865,18.7114,18.7455,80200.0
2008-02-01 13:00:00,27.43,27.59,27.43,27.58,34600.0,18.7455,18.8549,18.7455,18.848,34600.0
2008-02-01 13:10:00,27.57,27.6,27.55,27.58,32600.0,18.8412,18.8617,18.8275,18.848,32600.0
2008-02-01 13:20:00,27.59,27.67,27.58,27.61,72000.0,18.8549,18.9095,18.848,18.8685,72000.0
2008-02-01 13:30:00,27.61,27.7,27.6,27.65,62600.0,18.8685,18.93,18.8617,18.8959,62600.0
2008-02-01 13:40:00,27.65,27.66,27.61,27.65,100600.0,18.8959,18.9027,18.8685,18.8959,100600.0
2008-02-01 13:50:00,27.65,27.66,27.57,27.58,70100.0,18.8959,18.9027,18.8412,18.848,70100.0
2008-02-01 14:00:00,27.57,27.65,27.55,27.64,63900.0,18.8412,18.8959,18.8275,18.889,63900.0
2008-02-01 14:10:00,27.64,27.65,27.59,27.63,72900.0,18.889,18.8959,18.8549,18.8822,72900.0
2008-02-01 14:20:00,27.63,27.66,27.61,27.65,104200.0,18.8822,18.9027,18.8685,18.8959,104200.0
2008-02-01 14:30:00,27.65,27.68,27.62,27.65,118700.0,18.8959,18.9164,18.8754,18.8959,118700.0
2008-02-01 14:40:00,27.65,27.69,27.64,27.68,88100.0,18.8959,18.9232,18.889,18.9164,88100.0
2008-02-01 14:50:00,27.67,27.77,27.67,27.73,151900.0,18.9095,18.9779,18.9095,18.9506,151900.0
2008-02-01 15:00:00,27.73,27.73,27.66,27.73,236800.0,18.9506,18.9506,18.9027,18.9506,236800.0
2008-02-01 15:10:00,27.73,27.76,27.66,27.76,143900.0,18.9506,18.9711,18.9027,18.9711,143900.0
2008-02-01 15:20:00,27.76,27.84,27.72,27.81,143500.0,18.9711,19.0257,18.9437,19.0052,143500.0
2008-02-01 15:30:00,27.81,27.85,27.79,27.83,111200.0,19.0052,19.0326,18.9916,19.0189,111200.0
2008-02-01 15:40:00,27.84,27.91,27.83,27.91,302500.0,19.0257,19.0736,19.0189,19.0736,302500.0
2008-02-01 15:50:00,27.91,27.94,27.87,27.94,300000.0,19.0736,19.0941,19.0462,19.0941,300000.0
2008-02-04 09:30:00,27.96,27.96,27.63,27.64,96600.0,19.1077,19.1077,18.8822,18.889,96600.0
2008-02-04 09:40:00,27.65,27.83,27.61,27.83,31800.0,18.8959,19.0189,18.8685,19.0189,31800.0
2008-02-04 09:50:00,27.83,27.9,27.72,27.87,66000.0,19.0189,19.0667,18.9437,19.0462,66000.0
2008-02-04 10:00:00,27.88,27.88,27.75,27.77,118600.0,19.0531,19.0531,18.9642,18.9779,118600.0
2008-02-04 10:10:00,27.77,27.86,27.76,27.8,74400.0,18.9779,19.0394,18.9711,18.9984,74400.0
2008-02-04 10:20:00,27.81,27.84,27.7,27.82,123700.0,19.0052,19.0257,18.93,19.0121,123700.0
2008-02-04 10:30:00,27.82,27.83,27.72,27.76,128200.0,19.0121,19.0189,18.9437,18.9711,128200.0
2008-02-04 10:40:00,27.75,27.81,27.72,27.79,69200.0,18.9642,19.0052,18.9437,18.9916,69200.0
2008-02-04 10:50:00,27.78,27.81,27.76,27.8,89400.0,18.9847,19.0052,18.9711,18.9984,89400.0
2008-02-04 11:00:00,27.8,27.81,27.65,27.74,157700.0,18.9984,19.0052,18.8959,18.9574,157700.0
2008-02-04 11:10:00,27.73,27.78,27.64,27.73,142600.0,18.9506,18.9847,18.889,18.9506,142600.0
2008-02-04 11:20:00,27.72,27.76,27.67,27.68,83900.0,18.9437,18.9711,18.9095,18.9164,83900.0
2008-02-04 11:30:00,27.67,27.72,27.65,27.7,61300.0,18.9095,18.9437,18.8959,18.93,61300.0
2008-02-04 11:40:00,27.69,27.75,27.69,27.72,40600.0,18.9232,18.9642,18.9232,18.9437,40600.0
2008-02-04 11:50:00,27.72,27.75,27.65,27.71,73800.0,18.9437,18.9642,18.8959,18.9369,73800.0
2008-02-04 12:00:00,27.71,27.72,27.61,27.62,59300.0,18.9369,18.9437,18.8685,18.8754,59300.0
2008-02-04 12:10:00,27.62,27.63,27.58,27.6,63200.0,18.8754,18.8822,18.848,18.8617,63200.0
2008-02-04 12:20:00,27.59,27.61,27.52,27.53,87400.0,18.8549,18.8685,18.807,18.8139,87400.0
2008-02-04 12:30:00,27.54,27.6,27.53,27.56,53100.0,18.8207,18.8617,18.8139,18.8344,53100.0
2008-02-04 12:40:00,27.57,27.66,27.57,27.61,98200.0,18.8412,18.9027,18.8412,18.8685,98200.0
2008-02-04 12:50:00,27.61,27.66,27.58,27.65,61500.0,18.8685,18.9027,18.848,18.8959,61500.0
2008-02-04 13:00:00,27.64,27.65,27.54,27.59,65100.0,18.889,18.8959,18.8207,18.8549,65100.0
2008-02-04 13:10:00,27.59,27.63,27.56,27.6,43000.0,18.8549,18.8822,18.8344,18.8617,43000.0
2008-02-04 13:20:00,27.59,27.6,27.53,27.56,35200.0,18.8549,18.8617,18.8139,18.8344,35200.0
2008-02-04 13:30:00,27.57,27.63,27.56,27.59,73600.0,18.8412,18.8822,18.8344,18.8549,73600.0
2008-02-04 13:40:00,27.59,27.66,27.58,27.66,69200.0,18.8549,18.9027,18.848,18.9027,69200.0
2008-02-04 13:50:00,27.66,27.66,27.6,27.65,77000.0,18.9027,18.9027,18.8617,18.8959,77000.0
2008-02-04 14:00:00,27.64,27.65,27.57,27.59,77200.0,18.889,18.8959,18.8412,18.8549,77200.0
2008-02-04 14:10:00,27.59,27.63,27.57,27.62,81400.0,18.8549,18.8822,18.8412,18.8754,81400.0
2008-02-04 14:20:00,27.61,27.62,27.58,27.6,74100.0,18.8685,18.8754,18.848,18.8617,74100.0
2008-02-04 14:30:00,27.6,27.6,27.5,27.5,82700.0,18.8617,18.8617,18.7934,18.7934,82700.0
2008-02-04 14:40:00,27.51,27.6,27.48,27.49,129100.0,18.8002,18.8617,18.7797,18.7865,129100.0
2008-02-04 14:50:00,27.5,27.53,27.46,27.53,89400.0,18.7934,18.8139,18.766,18.8139,89400.0
2008-02-04 15:00:00,27.52,27.6,27.5,27.59,51600.0,18.807,18.8617,18.7934,18.8549,51600.0
2008-02-04 15:10:00,27.59,27.61,27.57,27.58,76500.0,18.8549,18.8685,18.8412,18.848,76500.0
2008-02-04 15:20:00,27.58,27.62,27.53,27.61,65300.0,18.848,18.8754,18.8139,18.8685,65300.0
2008-02-04 15:30:00,27.61,27.62,27.55,27.6,78000.0,18.8685,18.8754,18.8275,18.8617,78000.0
2008-02-04 15:40:00,27.6,27.66,27.58,27.59,143800.0,18.8617,18.9027,18.848,18.8549,143800.0
2008-02-04 15:50:00,27.59,27.61,27.44,27.46,220100.0,18.8549,18.8685,18.7524,18.766,220100.0
2008-02-05 09:30:00,27.06,27.19,27.0,27.17,97800.0,18.4927,18.5815,18.4517,18.5678,97800.0
2008-02-05 09:40:00,27.21,27.41,27.06,27.12,91800.0,18.5952,18.7319,18.4927,18.5337,91800.0
2008-02-05 09:50:00,27.12,27.43,27.11,27.42,75400.0,18.5337,18.7455,18.5268,18.7387,75400.0
2008-02-05 10:00:00,27.42,27.44,27.16,27.26,118100.0,18.7387,18.7524,18.561,18.6294,118100.0
2008-02-05 10:10:00,27.27,27.29,27.19,27.21,65800.0,18.6362,18.6499,18.5815,18.5952,65800.0
2008-02-05 10:20:00,27.22,27.3,27.21,27.27,101400.0,18.602,18.6567,18.5952,18.6362,101400.0
2008-02-05 10:30:00,27.27,27.34,27.2,27.25,63200.0,18.6362,18.684,18.5884,18.6225,63200.0
2008-02-05 10:40:00,27.25,27.26,27.16,27.17,50600.0,18.6225,18.6294,18.561,18.5678,50600.0
2008-02-05 10:50:00,27.17,27.18,27.08,27.11,40700.0,18.5678,18.5747,18.5063,18.5268,40700.0
2008-02-05 11:00:00,27.12,27.13,27.03,27.07,81200.0,18.5337,18.5405,18.4722,18.4995,81200.0
2008-02-05 11:10:00,27.07,27.15,27.04,27.07,37000.0,18.4995,18.5542,18.479,18.4995,37000.0
2008-02-05 11:20:00,27.07,27.16,27.07,27.15,40100.0,18.4995,18.561,18.4995,18.5542,40100.0
2008-02-05 11:30:00,27.15,27.25,27.13,27.24,54800.0,18.5542,18.6225,18.5405,18.6157,54800.0
2008-02-05 11:40:00,27.23,27.25,27.17,27.24,53600.0,18.6089,18.6225,18.5678,18.6157,53600.0
2008-02-05 11:50:00,27.25,27.25,27.15,27.18,31000.0,18.6225,18.6225,18.5542,18.5747,31000.0
2008-02-05 12:00:00,27.19,27.22,27.13,27.14,35800.0,18.5815,18.602,18.5405,18.5473,35800.0
2008-02-05 12:10:00,27.15,27.18,27.1,27.17,32200.0,18.5542,18.5747,18.52,18.5678,32200.0
2008-02-05 12:20:00,27.17,27.17,27.09,27.11,72900.0,18.5678,18.5678,18.5132,18.5268,72900.0
2008-02-05 12:30:00,27.12,27.17,27.06,27.12,46600.0,18.5337,18.5678,18.4927,18.5337,46600.0
2008-02-05 12:40:00,27.12,27.22,27.12,27.18,39100.0,18.5337,18.602,18.5337,18.5747,39100.0
2008-02-05 12:50:00,27.18,27.2,27.16,27.16,21900.0,18.5747,18.5884,18.561,18.561,21900.0
2008-02-05 13:00:00,27.16,27.22,27.11,27.11,40000.0,18.561,18.602,18.5268,18.5268,40000.0
2008-02-05 13:10:00,27.11,27.15,27.07,27.13,54600.0,18.5268,18.5542,18.4995,18.5405,54600.0
2008-02-05 13:20:00,27.13,27.14,27.04,27.07,37900.0,18.5405,18.5473,18.479,18.4995,37900.0
2008-02-05 13:30:00,27.06,27.09,27.0,27.06,41700.0,18.4927,18.5132,18.4517,18.4927,41700.0
2008-02-05 13:40:00,27.06,27.12,27.0,27.02,64400.0,18.4927,18.5337,18.4517,18.4653,64400.0
2008-02-05 13:50:00,27.02,27.13,27.01,27.11,71200.0,18.4653,18.5405,18.4585,18.5268,71200.0
2008-02-05 14:00:00,27.12,27.15,27.04,27.14,76500.0,18.5337,18.5542,18.479,18.5473,76500.0
2008-02-05 14:10:00,27.13,27.17,27.07,27.17,57800.0,18.5405,18.5678,18.4995,18.5678,57800.0
2008-02-05 14:20:00,27.18,27.19,27.1,27.11,64600.0,18.5747,18.5815,18.52,18.5268,64600.0
2008-02-05 14:30:00,27.12,27.24,27.11,27.22,102300.0,18.5337,18.6157,18.5268,18.602,102300.0
2008-02-05 14:40:00,27.23,27.24,27.16,27.21,90200.0,18.6089,18.6157,18.561,18.5952,90200.0
2008-02-05 14:50:00,27.2,27.23,27.18,27.2,101300.0,18.5884,18.6089,18.5747,18.5884,101300.0
2008-02-05 15:00:00,27.2,27.22,27.14,27.2,159700.0,18.5884,18.602,18.5473,18.5884,159700.0
2008-02-05 15:10:00,27.2,27.21,27.13,27.18,113300.0,18.5884,18.5952,18.5405,18.5747,113300.0
2008-02-05 15:20:00,27.18,27.22,27.12,27.18,190500.0,18.5747,18.602,18.5337,18.5747,190500.0
2008-02-05 15:30:00,27.18,27.27,27.16,27.21,149100.0,18.5747,18.6362,18.561,18.5952,149100.0
2008-02-05 15:40:00,27.21,27.21,27.12,27.15,329800.0,18.5952,18.5952,18.5337,18.5542,329800.0
2008-02-05 15:50:00,27.15,27.2,27.1,27.15,434500.0,18.5542,18.5884,18.52,18.5542,434500.0
2008-02-06 09:30:00,26.28,27.15,26.28,26.99,91400.0,17.9596,18.5542,17.9596,18.4448,91400.0
2008-02-06 09:40:00,27.0,27.06,26.82,27.0,68800.0,18.4517,18.4927,18.3287,18.4517,68800.0
2008-02-06 09:50:00,27.0,27.06,26.9,27.03,39700.0,18.4517,18.4927,18.3833,18.4722,39700.0
2008-02-06 10:00:00,27.03,27.08,26.94,27.01,95100.0,18.4722,18.5063,18.4107,18.4585,95100.0
2008-02-06 10:10:00,27.03,27.2,27.03,27.14,60900.0,18.4722,18.5884,18.4722,18.5473,60900.0
2008-02-06 10:20:00,27.14,27.16,27.0,27.04,44900.0,18.5473,18.561,18.4517,18.479,44900.0
2008-02-06 10:30:00,27.04,27.13,27.0,27.09,71000.0,18.479,18.5405,18.4517,18.5132,71000.0
2008-02-06 10:40:00,27.09,27.31,27.08,27.26,82700.0,18.5132,18.6635,18.5063,18.6294,82700.0
2008-02-06 10:50:00,27.26,27.26,27.13,27.17,44900.0,18.6294,18.6294,18.5405,18.5678,44900.0
2008-02-06 11:00:00,27.17,27.4,27.15,27.4,70300.0,18.5678,18.725,18.5542,18.725,70300.0
2008-02-06 11:10:00,27.41,27.42,27.2,27.23,62400.0,18.7319,18.7387,18.5884,18.6089,62400.0
2008-02-06 11:20:00,27.23,27.38,27.22,27.27,42000.0,18.6089,18.7114,18.602,18.6362,42000.0
2008-02-06 11:30:00,27.28,27.31,27.22,27.22,34300.0,18.643,18.6635,18.602,18.602,34300.0
2008-02-06 11:40:00,27.21,27.23,27.15,27.15,29000.0,18.5952,18.6089,18.5542,18.5542,29000.0
2008-02-06 11:50:00,27.15,27.17,27.09,27.17,37400.0,18.5542,18.5678,18.5132,18.5678,37400.0
2008-02-06 12:00:00,27.17,27.22,27.14,27.21,45000.0,18.5678,18.602,18.5473,18.5952,45000.0
2008-02-06 12:10:00,27.22,27.26,27.16,27.2,105300.0,18.602,18.6294,18.561,18.5884,105300.0
2008-02-06 12:20:00,27.19,27.2,27.09,27.11,24800.0,18.5815,18.5884,18.5132,18.5268,24800.0
2008-02-06 12:30:00,27.11,27.19,27.1,27.18,22300.0,18.5268,18.5815,18.52,18.5747,22300.0
2008-02-06 12:40:00,27.18,27.19,27.11,27.11,26800.0,18.5747,18.5815,18.5268,18.5268,26800.0
2008-02-06 12:50:00,27.12,27.12,27.07,27.1,19500.0,18.5337,18.5337,18.4995,18.52,19500.0
2008-02-06 13:00:00,27.11,27.2,27.08,27.18,29800.0,18.5268,18.5884,18.5063,18.5747,29800.0
2008-02-06 13:10:00,27.18,27.18,27.07,27.17,42400.0,18.5747,18.5747,18.4995,18.5678,42400.0
2008-02-06 13:20:00,27.16,27.18,27.1,27.16,29100.0,18.561,18.5747,18.52,18.561,29100.0
2008-02-06 13:30:00,27.15,27.16,27.09,27.09,35100.0,18.5542,18.561,18.5132,18.5132,35100.0
2008-02-06 13:40:00,27.08,27.08,27.01,27.07,27600.0,18.5063,18.5063,18.4585,18.4995,27600.0
2008-02-06 13:50:00,27.06,27.12,27.0,27.01,38300.0,18.4927,18.5337,18.4517,18.4585,38300.0
2008-02-06 14:00:00,27.01,27.03,26.97,26.97,122500.0,18.4585,18.4722,18.4312,18.4312,122500.0
2008-02-06 14:10:00,26.97,26.97,26.86,26.91,76400.0,18.4312,18.4312,18.356,18.3902,76400.0
2008-02-06 14:20:00,26.92,26.95,26.88,26.9,75900.0,18.397,18.4175,18.3697,18.3833,75900.0
2008-02-06 14:30:00,26.9,26.99,26.85,26.98,65800.0,18.3833,18.4448,18.3492,18.438,65800.0
2008-02-06 14:40:00,26.99,27.08,26.96,27.03,51700.0,18.4448,18.5063,18.4243,18.4722,51700.0
2008-02-06 14:50:00,27.03,27.1,26.97,27.04,35500.0,18.4722,18.52,18.4312,18.479,35500.0
2008-02-06 15:00:00,27.03,27.07,27.02,27.07,50200.0,18.4722,18.4995,18.4653,18.4995,50200.0
2008-02-06 15:10:00,27.07,27.09,26.9,27.0,78200.0,18.4995,18.5132,18.3833,18.4517,78200.0
2008-02-06 15:20:00,27.01,27.04,26.92,27.02,55300.0,18.4585,18.479,18.397,18.4653,55300.0
2008-02-06 15:30:00,27.01,27.02,26.9,26.97,101000.0,18.4585,18.4653,18.3833,18.4312,101000.0
2008-02-06 15:40:00,26.97,27.01,26.91,26.93,150200.0,18.4312,18.4585,18.3902,18.4038,150200.0
2008-02-06 15:50:00,26.93,26.93,26.78,26.83,220700.0,18.4038,18.4038,18.3013,18.3355,220700.0
2008-02-07 09:30:00,26.61,26.87,26.47,26.84,127100.0,18.1851,18.3628,18.0895,18.3423,127100.0
2008-02-07 09:40:00,26.84,26.84,26.58,26.62,65400.0,18.3423,18.3423,18.1646,18.192,65400.0
2008-02-07 09:50:00,26.63,26.71,26.57,26.7,49700.0,18.1988,18.2535,18.1578,18.2467,49700.0
2008-02-07 10:00:00,26.69,27.03,26.62,26.89,153100.0,18.2398,18.4722,18.192,18.3765,153100.0
2008-02-07 10:10:00,26.88,27.09,26.83,27.09,73700.0,18.3697,18.5132,18.3355,18.5132,73700.0
2008-02-07 10:20:00,27.09,27.14,26.94,26.97,58000.0,18.5132,18.5473,18.4107,18.4312,58000.0
2008-02-07 10:30:00,26.98,27.01,26.81,26.82,53700.0,18.438,18.4585,18.3218,18.3287,53700.0
2008-02-07 10:40:00,26.82,26.86,26.8,26.83,40400.0,18.3287,18.356,18.315,18.3355,40400.0
2008-02-07 10:50:00,26.81,26.86,26.74,26.75,133700.0,18.3218,18.356,18.274,18.2808,133700.0
2008-02-07 11:00:00,26.76,26.78,26.59,26.6,44800.0,18.2877,18.3013,18.1715,18.1783,44800.0
2008-02-07 11:10:00,26.6,26.65,26.59,26.6,49100.0,18.1783,18.2125,18.1715,18.1783,49100.0
2008-02-07 11:20:00,26.59,26.63,26.5,26.52,68100.0,18.1715,18.1988,18.11,18.1236,68100.0
2008-02-07 11:30:00,26.53,26.63,26.48,26.55,85700.0,18.1305,18.1988,18.0963,18.1441,85700.0
2008-02-07 11:40:00,26.55,26.65,26.49,26.57,158100.0,18.1441,18.2125,18.1031,18.1578,158100.0
2008-02-07 11:50:00,26.57,26.58,26.5,26.54,101000.0,18.1578,18.1646,18.11,18.1373,101000.0
2008-02-07 12:00:00,26.54,26.55,26.42,26.54,96200.0,18.1373,18.1441,18.0553,18.1373,96200.0
2008-02-07 12:10:00,26.54,26.55,26.51,26.55,89400.0,18.1373,18.1441,18.1168,18.1441,89400.0
2008-02-07 12:20:00,26.55,26.58,26.53,26.57,79200.0,18.1441,18.1646,18.1305,18.1578,79200.0
2008-02-07 12:30:00,26.56,26.69,26.56,26.64,50300.0,18.151,18.2398,18.151,18.2056,50300.0
2008-02-07 12:40:00,26.65,26.65,26.54,26.61,53500.0,18.2125,18.2125,18.1373,18.1851,53500.0
2008-02-07 12:50:00,26.6,26.63,26.57,26.62,56400.0,18.1783,18.1988,18.1578,18.192,56400.0
2008-02-07 13:00:00,26.62,26.66,26.54,26.55,69300.0,18.192,18.2193,18.1373,18.1441,69300.0
2008-02-07 13:10:00,26.55,26.56,26.5,26.52,30700.0,18.1441,18.151,18.11,18.1236,30700.0
2008-02-07 13:20:00,26.5,26.6,26.5,26.56,67800.0,18.11,18.1783,18.11,18.151,67800.0
2008-02-07 13:30:00,26.57,26.6,26.55,26.59,49000.0,18.1578,18.1783,18.1441,18.1715,49000.0
2008-02-07 13:40:00,26.6,26.7,26.6,26.63,62200.0,18.1783,18.2467,18.1783,18.1988,62200.0
2008-02-07 13:50:00,26.64,26.72,26.61,26.69,58100.0,18.2056,18.2603,18.1851,18.2398,58100.0
2008-02-07 14:00:00,26.69,26.78,26.67,26.7,70000.0,18.2398,18.3013,18.2262,18.2467,70000.0
2008-02-07 14:10:00,26.71,26.71,26.53,26.58,66100.0,18.2535,18.2535,18.1305,18.1646,66100.0
2008-02-07 14:20:00,26.58,26.63,26.51,26.56,76400.0,18.1646,18.1988,18.1168,18.151,76400.0
2008-02-07 14:30:00,26.57,26.58,26.43,26.47,84800.0,18.1578,18.1646,18.0621,18.0895,84800.0
2008-02-07 14:40:00,26.48,26.56,26.41,26.49,119000.0,18.0963,18.151,18.0485,18.1031,119000.0
2008-02-07 14:50:00,26.48,26.61,26.45,26.48,72500.0,18.0963,18.1851,18.0758,18.0963,72500.0
2008-02-07 15:00:00,26.47,26.47,26.36,26.36,114600.0,18.0895,18.0895,18.0143,18.0143,114600.0
2008-02-07 15:10:00,26.36,26.54,26.33,26.51,138800.0,18.0143,18.1373,17.9938,18.1168,138800.0
2008-02-07 15:20:00,26.51,26.62,26.45,26.5,162500.0,18.1168,18.192,18.0758,18.11,162500.0
2008-02-07 15:30:00,26.5,26.64,26.5,26.56,171200.0,18.11,18.2056,18.11,18.151,171200.0
2008-02-07 15:40:00,26.57,26.59,26.43,26.52,186500.0,18.1578,18.1715,18.0621,18.1236,186500.0
2008-02-07 15:50:00,26.5,26.72,26.47,26.66,243800.0,18.11,18.2603,18.0895,18.2193,243800.0
2008-02-08 09:30:00,26.5,26.6,26.4,26.46,103300.0,18.11,18.1783,18.0416,18.0826,103300.0
2008-02-08 09:40:00,26.45,26.45,26.25,26.32,65200.0,18.0758,18.0758,17.9391,17.987,65200.0
2008-02-08 09:50:00,26.33,26.44,26.3,26.42,52700.0,17.9938,18.069,17.9733,18.0553,52700.0
2008-02-08 10:00:00,26.42,26.5,26.35,26.44,38500.0,18.0553,18.11,18.0075,18.069,38500.0
2008-02-08 10:10:00,26.45,26.49,26.37,26.41,57000.0,18.0758,18.1031,18.0211,18.0485,57000.0
2008-02-08 10:20:00,26.4,26.49,26.36,26.37,71800.0,18.0416,18.1031,18.0143,18.0211,71800.0
2008-02-08 10:30:00,26.37,26.38,26.24,26.32,98400.0,18.0211,18.028,17.9323,17.987,98400.0
2008-02-08 10:40:00,26.33,26.44,26.31,26.35,42400.0,17.9938,18.069,17.9801,18.0075,42400.0
2008-02-08 10:50:00,26.36,26.41,26.34,26.38,38300.0,18.0143,18.0485,18.0006,18.028,38300.0
2008-02-08 11:00:00,26.39,26.49,26.34,26.48,46300.0,18.0348,18.1031,18.0006,18.0963,46300.0
2008-02-08 11:10:00,26.48,26.49,26.34,26.41,75300.0,18.0963,18.1031,18.0006,18.0485,75300.0
2008-02-08 11:20:00,26.41,26.42,26.32,26.34,52600.0,18.0485,18.0553,17.987,18.0006,52600.0
2008-02-08 11:30:00,26.34,26.4,26.33,26.4,20600.0,18.0006,18.0416,17.9938,18.0416,20600.0
2008-02-08 11:40:00,26.4,26.41,26.33,26.33,68800.0,18.0416,18.0485,17.9938,17.9938,68800.0
2008-02-08 11:50:00,26.33,26.33,26.26,26.28,53700.0,17.9938,17.9938,17.946,17.9596,53700.0
2008-02-08 12:00:00,26.29,26.29,26.23,26.23,95500.0,17.9665,17.9665,17.9255,17.9255,95500.0
2008-02-08 12:10:00,26.24,26.27,26.23,26.25,61900.0,17.9323,17.9528,17.9255,17.9391,61900.0
2008-02-08 12:20:00,26.25,26.31,26.23,26.31,57300.0,17.9391,17.9801,17.9255,17.9801,57300.0
2008-02-08 12:30:00,26.31,26.34,26.21,26.21,67800.0,17.9801,18.0006,17.9118,17.9118,67800.0
2008-02-08 12:40:00,26.21,26.33,26.19,26.22,115100.0,17.9118,17.9938,17.8981,17.9186,115100.0
2008-02-08 12:50:00,26.22,26.27,26.18,26.24,41600.0,17.9186,17.9528,17.8913,17.9323,41600.0
2008-02-08 13:00:00,26.23,26.26,26.2,26.21,89500.0,17.9255,17.946,17.905,17.9118,89500.0
2008-02-08 13:10:00,26.22,26.27,26.16,26.18,80900.0,17.9186,17.9528,17.8776,17.8913,80900.0
2008-02-08 13:20:00,26.17,26.25,26.12,26.19,52500.0,17.8845,17.9391,17.8503,17.8981,52500.0
2008-02-08 13:30:00,26.19,26.24,26.13,26.15,74900.0,17.8981,17.9323,17.8571,17.8708,74900.0
2008-02-08 13:40:00,26.14,26.17,26.1,26.17,64000.0,17.864,17.8845,17.8366,17.8845,64000.0
2008-02-08 13:50:00,26.17,26.27,26.16,26.19,56500.0,17.8845,17.9528,17.8776,17.8981,56500.0
2008-02-08 14:00:00,26.19,26.21,26.15,26.18,44400.0,17.8981,17.9118,17.8708,17.8913,44400.0
2008-02-08 14:10:00,26.18,26.3,26.15,26.3,75300.0,17.8913,17.9733,17.8708,17.9733,75300.0
2008-02-08 14:20:00,26.29,26.35,26.25,26.3,93200.0,17.9665,18.0075,17.9391,17.9733,93200.0
2008-02-08 14:30:00,26.29,26.32,26.26,26.3,66700.0,17.9665,17.987,17.946,17.9733,66700.0
2008-02-08 14:40:00,26.29,26.3,26.22,26.22,76000.0,17.9665,17.9733,17.9186,17.9186,76000.0
2008-02-08 14:50:00,26.22,26.27,26.18,26.19,66400.0,17.9186,17.9528,17.8913,17.8981,66400.0
2008-02-08 15:00:00,26.19,26.21,26.17,26.2,71000.0,17.8981,17.9118,17.8845,17.905,71000.0
2008-02-08 15:10:00,26.2,26.22,26.11,26.19,89000.0,17.905,17.9186,17.8435,17.8981,89000.0
2008-02-08 15:20:00,26.18,26.25,26.15,26.25,88400.0,17.8913,17.9391,17.8708,17.9391,88400.0
2008-02-08 15:30:00,26.25,26.32,26.19,26.21,283300.0,17.9391,17.987,17.8981,17.9118,283300.0
2008-02-08 15:40:00,26.22,26.3,26.15,26.21,333300.0,17.9186,17.9733,17.8708,17.9118,333300.0
2008-02-08 15:50:00,26.2,26.22,26.11,26.22,403500.0,17.905,17.9186,17.8435,17.9186,403500.0
2008-02-11 09:30:00,26.06,26.27,25.86,25.94,156400.0,17.8093,17.9528,17.6726,17.7273,156400.0
2008-02-11 09:40:00,25.93,25.98,25.61,25.69,123400.0,17.7204,17.7546,17.5018,17.5564,123400.0
2008-02-11 09:50:00,25.7,25.8,25.6,25.8,140800.0,17.5633,17.6316,17.4949,17.6316,140800.0
2008-02-11 10:00:00,25.81,25.91,25.64,25.67,161800.0,17.6384,17.7068,17.5223,17.5428,161800.0
2008-02-11 10:10:00,25.67,25.75,25.57,25.58,434900.0,17.5428,17.5974,17.4744,17.4813,434900.0
2008-02-11 10:20:00,25.59,25.6,25.36,25.43,180700.0,17.4881,17.4949,17.3309,17.3787,180700.0
2008-02-11 10:30:00,25.43,25.58,25.34,25.57,102100.0,17.3787,17.4813,17.3172,17.4744,102100.0
2008-02-11 10:40:00,25.56,25.57,25.38,25.42,145600.0,17.4676,17.4744,17.3446,17.3719,145600.0
2008-02-11 10:50:00,25.42,25.42,25.24,25.4,132900.0,17.3719,17.3719,17.2489,17.3582,132900.0
2008-02-11 11:00:00,25.4,25.63,25.39,25.62,66900.0,17.3582,17.5154,17.3514,17.5086,66900.0
2008-02-11 11:10:00,25.62,25.62,25.5,25.51,97300.0,17.5086,17.5086,17.4266,17.4334,97300.0
2008-02-11 11:20:00,25.51,25.57,25.49,25.51,111500.0,17.4334,17.4744,17.4197,17.4334,111500.0
2008-02-11 11:30:00,25.5,25.6,25.47,25.56,62900.0,17.4266,17.4949,17.4061,17.4676,62900.0
2008-02-11 11:40:00,25.56,25.58,25.38,25.4,114900.0,17.4676,17.4813,17.3446,17.3582,114900.0
2008-02-11 11:50:00,25.39,25.46,25.37,25.44,165200.0,17.3514,17.3992,17.3377,17.3856,165200.0
2008-02-11 12:00:00,25.45,25.52,25.44,25.5,159100.0,17.3924,17.4402,17.3856,17.4266,159100.0
2008-02-11 12:10:00,25.5,25.51,25.41,25.43,121500.0,17.4266,17.4334,17.3651,17.3787,121500.0
2008-02-11 12:20:00,25.43,25.5,25.31,25.47,202700.0,17.3787,17.4266,17.2967,17.4061,202700.0
2008-02-11 12:30:00,25.48,25.53,25.44,25.5,94800.0,17.4129,17.4471,17.3856,17.4266,94800.0
2008-02-11 12:40:00,25.5,25.5,25.47,25.49,66600.0,17.4266,17.4266,17.4061,17.4197,66600.0
2008-02-11 12:50:00,25.49,25.56,25.47,25.54,70000.0,17.4197,17.4676,17.4061,17.4539,70000.0
2008-02-11 13:00:00,25.55,25.59,25.53,25.59,96700.0,17.4607,17.4881,17.4471,17.4881,96700.0
2008-02-11 13:10:00,25.59,25.68,25.58,25.64,84800.0,17.4881,17.5496,17.4813,17.5223,84800.0
2008-02-11 13:20:00,25.64,25.66,25.62,25.63,70700.0,17.5223,17.5359,17.5086,17.5154,70700.0
2008-02-11 13:30:00,25.63,25.7,25.61,25.69,83100.0,17.5154,17.5633,17.5018,17.5564,83100.0
2008-02-11 13:40:00,25.69,25.77,25.67,25.68,93900.0,17.5564,17.6111,17.5428,17.5496,93900.0
2008-02-11 13:50:00,25.68,25.69,25.64,25.65,52600.0,17.5496,17.5564,17.5223,17.5291,52600.0
2008-02-11 14:00:00,25.65,25.66,25.63,25.64,60100.0,17.5291,17.5359,17.5154,17.5223,60100.0
2008-02-11 14:10:00,25.64,25.66,25.57,25.6,111600.0,17.5223,17.5359,17.4744,17.4949,111600.0
2008-02-11 14:20:00,25.6,25.61,25.54,25.55,104900.0,17.4949,17.5018,17.4539,17.4607,104900.0
2008-02-11 14:30:00,25.55,25.56,25.54,25.54,68200.0,17.4607,17.4676,17.4539,17.4539,68200.0
2008-02-11 14:40:00,25.54,25.56,25.49,25.55,126400.0,17.4539,17.4676,17.4197,17.4607,126400.0
2008-02-11 14:50:00,25.55,25.56,25.51,25.54,117500.0,17.4607,17.4676,17.4334,17.4539,117500.0
2008-02-11 15:00:00,25.54,25.55,25.45,25.53,132800.0,17.4539,17.4607,17.3924,17.4471,132800.0
2008-02-11 15:10:00,25.53,25.55,25.52,25.55,133800.0,17.4471,17.4607,17.4402,17.4607,133800.0
2008-02-11 15:20:00,25.55,25.56,25.52,25.54,167100.0,17.4607,17.4676,17.4402,17.4539,167100.0
2008-02-11 15:30:00,25.54,25.55,25.45,25.47,252000.0,17.4539,17.4607,17.3924,17.4061,252000.0
2008-02-11 15:40:00,25.47,25.5,25.27,25.31,408600.0,17.4061,17.4266,17.2694,17.2967,408600.0
2008-02-11 15:50:00,25.31,25.36,25.29,25.31,476600.0,17.2967,17.3309,17.2831,17.2967,476600.0
2008-02-12 09:30:00,24.96,26.5,24.95,25.42,367300.0,17.0575,18.11,17.0507,17.3719,367300.0
2008-02-12 09:40:00,25.44,25.64,25.39,25.55,158400.0,17.3856,17.5223,17.3514,17.4607,158400.0
2008-02-12 09:50:00,25.55,25.74,25.53,25.71,303100.0,17.4607,17.5906,17.4471,17.5701,303100.0
2008-02-12 10:00:00,25.72,26.13,25.71,25.94,494900.0,17.5769,17.8571,17.5701,17.7273,494900.0
2008-02-12 10:10:00,25.93,26.13,25.93,26.08,184200.0,17.7204,17.8571,17.7204,17.8229,184200.0
2008-02-12 10:20:00,26.08,26.15,25.96,25.99,423300.0,17.8229,17.8708,17.7409,17.7614,423300.0
2008-02-12 10:30:00,25.98,26.0,25.86,25.89,138000.0,17.7546,17.7683,17.6726,17.6931,138000.0
2008-02-12 10:40:00,25.87,25.96,25.87,25.95,115500.0,17.6794,17.7409,17.6794,17.7341,115500.0
2008-02-12 10:50:00,25.95,25.96,25.91,25.95,83300.0,17.7341,17.7409,17.7068,17.7341,83300.0
2008-02-12 11:00:00,25.95,25.96,25.94,25.96,110200.0,17.7341,17.7409,17.7273,17.7409,110200.0
2008-02-12 11:10:00,25.96,26.03,25.96,26.01,64500.0,17.7409,17.7888,17.7409,17.7751,64500.0
2008-02-12 11:20:00,26.02,26.05,25.98,25.99,170400.0,17.7819,17.8024,17.7546,17.7614,170400.0
2008-02-12 11:30:00,26.01,26.06,26.0,26.06,58400.0,17.7751,17.8093,17.7683,17.8093,58400.0
2008-02-12 11:40:00,26.05,26.06,25.97,25.99,106700.0,17.8024,17.8093,17.7478,17.7614,106700.0
2008-02-12 11:50:00,26.0,26.0,25.98,25.98,89600.0,17.7683,17.7683,17.7546,17.7546,89600.0
2008-02-12 12:00:00,25.99,26.02,25.98,26.02,166600.0,17.7614,17.7819,17.7546,17.7819,166600.0
2008-02-12 12:10:00,26.02,26.03,25.95,26.01,146200.0,17.7819,17.7888,17.7341,17.7751,146200.0
2008-02-12 12:20:00,26.0,26.02,25.94,25.98,149900.0,17.7683,17.7819,17.7273,17.7546,149900.0
2008-02-12 12:30:00,25.98,26.03,25.98,26.01,83800.0,17.7546,17.7888,17.7546,17.7751,83800.0
2008-02-12 12:40:00,26.01,26.07,25.96,26.01,224800.0,17.7751,17.8161,17.7409,17.7751,224800.0
2008-02-12 12:50:00,26.01,26.02,25.97,25.99,44900.0,17.7751,17.7819,17.7478,17.7614,44900.0
2008-02-12 13:00:00,25.98,26.04,25.98,26.04,104000.0,17.7546,17.7956,17.7546,17.7956,104000.0
2008-02-12 13:10:00,26.04,26.06,26.04,26.06,56300.0,17.7956,17.8093,17.7956,17.8093,56300.0
2008-02-12 13:20:00,26.06,26.1,26.05,26.08,103100.0,17.8093,17.8366,17.8024,17.8229,103100.0
2008-02-12 13:30:00,26.07,26.08,25.99,26.07,171700.0,17.8161,17.8229,17.7614,17.8161,171700.0
2008-02-12 13:40:00,26.06,26.09,25.99,26.02,173100.0,17.8093,17.8298,17.7614,17.7819,173100.0
2008-02-12 13:50:00,26.03,26.05,25.98,26.0,246500.0,17.7888,17.8024,17.7546,17.7683,246500.0
2008-02-12 14:00:00,26.0,26.0,25.95,25.96,79200.0,17.7683,17.7683,17.7341,17.7409,79200.0
2008-02-12 14:10:00,25.95,25.99,25.91,25.94,195700.0,17.7341,17.7614,17.7068,17.7273,195700.0
2008-02-12 14:20:00,25.94,25.95,25.9,25.94,117600.0,17.7273,17.7341,17.6999,17.7273,117600.0
2008-02-12 14:30:00,25.94,25.97,25.94,25.96,163600.0,17.7273,17.7478,17.7273,17.7409,163600.0
2008-02-12 14:40:00,25.96,26.06,25.95,26.06,208800.0,17.7409,17.8093,17.7341,17.8093,208800.0
2008-02-12 14:50:00,26.05,26.07,25.98,26.06,158400.0,17.8024,17.8161,17.7546,17.8093,158400.0
2008-02-12 15:00:00,26.06,26.07,25.97,25.99,106600.0,17.8093,17.8161,17.7478,17.7614,106600.0
2008-02-12 15:10:00,25.99,26.04,25.99,26.02,121500.0,17.7614,17.7956,17.7614,17.7819,121500.0
2008-02-12 15:20:00,26.02,26.02,25.78,25.79,250100.0,17.7819,17.7819,17.6179,17.6248,250100.0
2008-02-12 15:30:00,25.8,25.8,25.69,25.77,223400.0,17.6316,17.6316,17.5564,17.6111,223400.0
2008-02-12 15:40:00,25.76,25.88,25.75,25.87,214600.0,17.6043,17.6863,17.5974,17.6794,214600.0
2008-02-12 15:50:00,25.87,26.01,25.84,25.96,345100.0,17.6794,17.7751,17.6589,17.7409,345100.0
2008-02-13 09:30:00,26.14,26.14,25.8,25.82,128200.0,17.864,17.864,17.6316,17.6453,128200.0
2008-02-13 09:40:00,25.8,25.9,25.72,25.84,59400.0,17.6316,17.6999,17.5769,17.6589,59400.0
2008-02-13 09:50:00,25.84,25.88,25.76,25.87,91100.0,17.6589,17.6863,17.6043,17.6794,91100.0
2008-02-13 10:00:00,25.87,26.0,25.87,26.0,113600.0,17.6794,17.7683,17.6794,17.7683,113600.0
2008-02-13 10:10:00,26.01,26.02,25.82,25.83,68900.0,17.7751,17.7819,17.6453,17.6521,68900.0
2008-02-13 10:20:00,25.83,25.86,25.76,25.77,67900.0,17.6521,17.6726,17.6043,17.6111,67900.0
2008-02-13 10:30:00,25.78,25.81,25.73,25.77,116100.0,17.6179,17.6384,17.5838,17.6111,116100.0
2008-02-13 10:40:00,25.76,25.81,25.74,25.77,89500.0,17.6043,17.6384,17.5906,17.6111,89500.0
2008-02-13 10:50:00,25.77,25.83,25.74,25.78,45900.0,17.6111,17.6521,17.5906,17.6179,45900.0
2008-02-13 11:00:00,25.77,25.79,25.74,25.78,60200.0,17.6111,17.6248,17.5906,17.6179,60200.0
2008-02-13 11:10:00,25.79,25.79,25.74,25.75,32500.0,17.6248,17.6248,17.5906,17.5974,32500.0
2008-02-13 11:20:00,25.74,25.87,25.74,25.87,61600.0,17.5906,17.6794,17.5906,17.6794,61600.0
2008-02-13 11:30:00,25.88,25.89,25.83,25.89,76100.0,17.6863,17.6931,17.6521,17.6931,76100.0
2008-02-13 11:40:00,25.89,25.97,25.88,25.93,142600.0,17.6931,17.7478,17.6863,17.7204,142600.0
2008-02-13 11:50:00,25.93,25.94,25.84,25.86,78500.0,17.7204,17.7273,17.6589,17.6726,78500.0
2008-02-13 12:00:00,25.85,25.88,25.83,25.85,33700.0,17.6658,17.6863,17.6521,17.6658,33700.0
2008-02-13 12:10:00,25.87,25.9,25.8,25.82,39000.0,17.6794,17.6999,17.6316,17.6453,39000.0
2008-02-13 12:20:00,25.84,25.84,25.72,25.75,40400.0,17.6589,17.6589,17.5769,17.5974,40400.0
2008-02-13 12:30:00,25.75,25.79,25.74,25.79,33200.0,17.5974,17.6248,17.5906,17.6248,33200.0
2008-02-13 12:40:00,25.78,25.79,25.75,25.79,40000.0,17.6179,17.6248,17.5974,17.6248,40000.0
2008-02-13 12:50:00,25.8,25.82,25.78,25.8,45200.0,17.6316,17.6453,17.6179,17.6316,45200.0
2008-02-13 13:00:00,25.8,25.92,25.8,25.9,66700.0,17.6316,17.7136,17.6316,17.6999,66700.0
2008-02-13 13:10:00,25.89,25.95,25.87,25.94,42300.0,17.6931,17.7341,17.6794,17.7273,42300.0
2008-02-13 13:20:00,25.94,25.96,25.86,25.88,61900.0,17.7273,17.7409,17.6726,17.6863,61900.0
2008-02-13 13:30:00,25.88,25.95,25.87,25.95,34600.0,17.6863,17.7341,17.6794,17.7341,34600.0
2008-02-13 13:40:00,25.95,25.96,25.94,25.94,52000.0,17.7341,17.7409,17.7273,17.7273,52000.0
2008-02-13 13:50:00,25.94,25.95,25.86,25.87,44000.0,17.7273,17.7341,17.6726,17.6794,44000.0
2008-02-13 14:00:00,25.87,25.88,25.76,25.76,51200.0,17.6794,17.6863,17.6043,17.6043,51200.0
2008-02-13 14:10:00,25.77,25.77,25.72,25.76,143800.0,17.6111,17.6111,17.5769,17.6043,143800.0
2008-02-13 14:20:00,25.76,25.76,25.69,25.76,52200.0,17.6043,17.6043,17.5564,17.6043,52200.0
2008-02-13 14:30:00,25.76,25.78,25.72,25.77,54900.0,17.6043,17.6179,17.5769,17.6111,54900.0
2008-02-13 14:40:00,25.78,25.79,25.74,25.74,52800.0,17.6179,17.6248,17.5906,17.5906,52800.0
2008-02-13 14:50:00,25.74,25.81,25.73,25.79,88400.0,17.5906,17.6384,17.5838,17.6248,88400.0
2008-02-13 15:00:00,25.79,25.87,25.77,25.82,135500.0,17.6248,17.6794,17.6111,17.6453,135500.0
2008-02-13 15:10:00,25.81,25.86,25.79,25.84,91000.0,17.6384,17.6726,17.6248,17.6589,91000.0
2008-02-13 15:20:00,25.84,25.93,25.84,25.92,73400.0,17.6589,17.7204,17.6589,17.7136,73400.0
2008-02-13 15:30:00,25.92,25.97,25.88,25.97,152800.0,17.7136,17.7478,17.6863,17.7478,152800.0
2008-02-13 15:40:00,25.97,26.0,25.9,25.94,247300.0,17.7478,17.7683,17.6999,17.7273,247300.0
2008-02-13 15:50:00,25.93,25.95,25.82,25.87,301000.0,17.7204,17.7341,17.6453,17.6794,301000.0
2008-02-14 09:30:00,25.84,25.99,25.71,25.73,103400.0,17.6589,17.7614,17.5701,17.5838,103400.0
2008-02-14 09:40:00,25.74,25.75,25.5,25.71,125400.0,17.5906,17.5974,17.4266,17.5701,125400.0
2008-02-14 09:50:00,25.71,25.75,25.61,25.71,121800.0,17.5701,17.5974,17.5018,17.5701,121800.0
2008-02-14 10:00:00,25.69,25.8,25.65,25.74,145700.0,17.5564,17.6316,17.5291,17.5906,145700.0
2008-02-14 10:10:00,25.75,25.99,25.71,25.99,90800.0,17.5974,17.7614,17.5701,17.7614,90800.0
2008-02-14 10:20:00,25.99,26.08,25.95,25.95,184500.0,17.7614,17.8229,17.7341,17.7341,184500.0
2008-02-14 10:30:00,25.95,26.02,25.93,26.01,57300.0,17.7341,17.7819,17.7204,17.7751,57300.0
2008-02-14 10:40:00,26.02,26.04,25.9,25.93,33400.0,17.7819,17.7956,17.6999,17.7204,33400.0
2008-02-14 10:50:00,25.94,25.95,25.78,25.81,36200.0,17.7273,17.7341,17.6179,17.6384,36200.0
2008-02-14 11:00:00,25.78,25.83,25.75,25.77,54800.0,17.6179,17.6521,17.5974,17.6111,54800.0
2008-02-14 11:10:00,25.78,25.78,25.65,25.68,84800.0,17.6179,17.6179,17.5291,17.5496,84800.0
2008-02-14 11:20:00,25.68,25.72,25.65,25.68,54900.0,17.5496,17.5769,17.5291,17.5496,54900.0
2008-02-14 11:30:00,25.68,25.72,25.67,25.69,22400.0,17.5496,17.5769,17.5428,17.5564,22400.0
2008-02-14 11:40:00,25.69,25.69,25.58,25.6,60200.0,17.5564,17.5564,17.4813,17.4949,60200.0
2008-02-14 11:50:00,25.6,25.76,25.6,25.74,34200.0,17.4949,17.6043,17.4949,17.5906,34200.0
2008-02-14 12:00:00,25.74,25.8,25.7,25.77,74900.0,17.5906,17.6316,17.5633,17.6111,74900.0
2008-02-14 12:10:00,25.77,25.86,25.74,25.84,51400.0,17.6111,17.6726,17.5906,17.6589,51400.0
2008-02-14 12:20:00,25.85,25.91,25.83,25.9,35200.0,17.6658,17.7068,17.6521,17.6999,35200.0
2008-02-14 12:30:00,25.9,25.91,25.88,25.9,38100.0,17.6999,17.7068,17.6863,17.6999,38100.0
2008-02-14 12:40:00,25.9,25.92,25.84,25.88,53300.0,17.6999,17.7136,17.6589,17.6863,53300.0
2008-02-14 12:50:00,25.87,25.93,25.81,25.84,76700.0,17.6794,17.7204,17.6384,17.6589,76700.0
2008-02-14 13:00:00,25.84,25.84,25.72,25.75,38300.0,17.6589,17.6589,17.5769,17.5974,38300.0
2008-02-14 13:10:00,25.75,25.79,25.72,25.79,23700.0,17.5974,17.6248,17.5769,17.6248,23700.0
2008-02-14 13:20:00,25.79,25.8,25.77,25.79,20000.0,17.6248,17.6316,17.6111,17.6248,20000.0
2008-02-14 13:30:00,25.8,25.86,25.8,25.86,38100.0,17.6316,17.6726,17.6316,17.6726,38100.0
2008-02-14 13:40:00,25.86,25.86,25.84,25.85,35300.0,17.6726,17.6726,17.6589,17.6658,35300.0
2008-02-14 13:50:00,25.84,25.87,25.79,25.79,85100.0,17.6589,17.6794,17.6248,17.6248,85100.0
2008-02-14 14:00:00,25.8,25.81,25.76,25.8,53300.0,17.6316,17.6384,17.6043,17.6316,53300.0
2008-02-14 14:10:00,25.79,25.79,25.74,25.78,28800.0,17.6248,17.6248,17.5906,17.6179,28800.0
2008-02-14 14:20:00,25.78,25.82,25.72,25.74,46500.0,17.6179,17.6453,17.5769,17.5906,46500.0
2008-02-14 14:30:00,25.74,25.76,25.72,25.75,26900.0,17.5906,17.6043,17.5769,17.5974,26900.0
2008-02-14 14:40:00,25.74,25.75,25.56,25.62,46300.0,17.5906,17.5974,17.4676,17.5086,46300.0
2008-02-14 14:50:00,25.61,25.75,25.61,25.74,47900.0,17.5018,17.5974,17.5018,17.5906,47900.0
2008-02-14 15:00:00,25.74,25.77,25.7,25.73,98100.0,17.5906,17.6111,17.5633,17.5838,98100.0
2008-02-14 15:10:00,25.73,25.85,25.73,25.85,58700.0,17.5838,17.6658,17.5838,17.6658,58700.0
2008-02-14 15:20:00,25.85,25.88,25.84,25.86,94700.0,17.6658,17.6863,17.6589,17.6726,94700.0
2008-02-14 15:30:00,25.85,25.88,25.79,25.81,116700.0,17.6658,17.6863,17.6248,17.6384,116700.0
2008-02-14 15:40:00,25.8,25.81,25.69,25.74,148400.0,17.6316,17.6384,17.5564,17.5906,148400.0
2008-02-14 15:50:00,25.73,25.75,25.62,25.65,234900.0,17.5838,17.5974,17.5086,17.5291,234900.0
2008-02-15 09:30:00,25.53,25.8,25.51,25.6,419400.0,17.4471,17.6316,17.4334,17.4949,419400.0
2008-02-15 09:40:00,25.6,25.67,25.53,25.66,96200.0,17.4949,17.5428,17.4471,17.5359,96200.0
2008-02-15 09:50:00,25.67,25.67,25.5,25.53,75000.0,17.5428,17.5428,17.4266,17.4471,75000.0
2008-02-15 10:00:00,25.53,25.6,25.45,25.59,78800.0,17.4471,17.4949,17.3924,17.4881,78800.0
2008-02-15 10:10:00,25.6,25.71,25.56,25.6,86100.0,17.4949,17.5701,17.4676,17.4949,86100.0
2008-02-15 10:20:00,25.6,25.69,25.58,25.69,69100.0,17.4949,17.5564,17.4813,17.5564,69100.0
2008-02-15 10:30:00,25.68,25.76,25.65,25.66,94700.0,17.5496,17.6043,17.5291,17.5359,94700.0
2008-02-15 10:40:00,25.65,25.65,25.57,25.65,46900.0,17.5291,17.5291,17.4744,17.5291,46900.0
2008-02-15 10:50:00,25.65,25.7,25.65,25.68,84100.0,17.5291,17.5633,17.5291,17.5496,84100.0
2008-02-15 11:00:00,25.67,25.7,25.62,25.7,60500.0,17.5428,17.5633,17.5086,17.5633,60500.0
2008-02-15 11:10:00,25.69,25.71,25.65,25.66,56200.0,17.5564,17.5701,17.5291,17.5359,56200.0
2008-02-15 11:20:00,25.66,25.69,25.63,25.66,100500.0,17.5359,17.5564,17.5154,17.5359,100500.0
2008-02-15 11:30:00,25.66,25.66,25.62,25.62,43600.0,17.5359,17.5359,17.5086,17.5086,43600.0
2008-02-15 11:40:00,25.62,25.72,25.62,25.69,68200.0,17.5086,17.5769,17.5086,17.5564,68200.0
2008-02-15 11:50:00,25.7,25.74,25.69,25.74,90000.0,17.5633,17.5906,17.5564,17.5906,90000.0
2008-02-15 12:00:00,25.74,25.89,25.74,25.85,90000.0,17.5906,17.6931,17.5906,17.6658,90000.0
2008-02-15 12:10:00,25.85,25.85,25.78,25.79,29400.0,17.6658,17.6658,17.6179,17.6248,29400.0
2008-02-15 12:20:00,25.8,25.83,25.72,25.79,55500.0,17.6316,17.6521,17.5769,17.6248,55500.0
2008-02-15 12:30:00,25.78,25.78,25.68,25.74,48300.0,17.6179,17.6179,17.5496,17.5906,48300.0
2008-02-15 12:40:00,25.73,25.75,25.69,25.73,22000.0,17.5838,17.5974,17.5564,17.5838,22000.0
2008-02-15 12:50:00,25.72,25.75,25.68,25.68,25700.0,17.5769,17.5974,17.5496,17.5496,25700.0
2008-02-15 13:00:00,25.68,25.71,25.66,25.7,29600.0,17.5496,17.5701,17.5359,17.5633,29600.0
2008-02-15 13:10:00,25.69,25.75,25.69,25.72,26600.0,17.5564,17.5974,17.5564,17.5769,26600.0
2008-02-15 13:20:00,25.72,25.76,25.71,25.74,18500.0,17.5769,17.6043,17.5701,17.5906,18500.0
2008-02-15 13:30:00,25.75,25.75,25.66,25.68,105400.0,17.5974,17.5974,17.5359,17.5496,105400.0
2008-02-15 13:40:00,25.66,25.74,25.66,25.73,84500.0,17.5359,17.5906,17.5359,17.5838,84500.0
2008-02-15 13:50:00,25.72,25.85,25.72,25.85,72600.0,17.5769,17.6658,17.5769,17.6658,72600.0
2008-02-15 14:00:00,25.84,25.87,25.82,25.84,49800.0,17.6589,17.6794,17.6453,17.6589,49800.0
2008-02-15 14:10:00,25.84,25.85,25.77,25.8,49500.0,17.6589,17.6658,17.6111,17.6316,49500.0
2008-02-15 14:20:00,25.79,25.84,25.78,25.84,31700.0,17.6248,17.6589,17.6179,17.6589,31700.0
2008-02-15 14:30:00,25.85,25.94,25.84,25.89,79300.0,17.6658,17.7273,17.6589,17.6931,79300.0
2008-02-15 14:40:00,25.9,25.95,25.89,25.95,61300.0,17.6999,17.7341,17.6931,17.7341,61300.0
2008-02-15 14:50:00,25.94,25.97,25.9,25.97,98500.0,17.7273,17.7478,17.6999,17.7478,98500.0
2008-02-15 15:00:00,25.95,26.0,25.9,25.98,109400.0,17.7341,17.7683,17.6999,17.7546,109400.0
2008-02-15 15:10:00,25.98,26.02,25.92,25.92,141300.0,17.7546,17.7819,17.7136,17.7136,141300.0
2008-02-15 15:20:00,25.92,25.95,25.85,25.86,141800.0,17.7136,17.7341,17.6658,17.6726,141800.0
2008-02-15 15:30:00,25.86,25.86,25.81,25.86,128000.0,17.6726,17.6726,17.6384,17.6726,128000.0
2008-02-15 15:40:00,25.85,25.87,25.81,25.85,188100.0,17.6658,17.6794,17.6384,17.6658,188100.0
2008-02-15 15:50:00,25.85,25.86,25.81,25.83,184300.0,17.6658,17.6726,17.6384,17.6521,184300.0
2008-02-19 09:30:00,26.12,26.25,25.92,25.92,67800.0,17.8503,17.9391,17.7136,17.7136,67800.0
2008-02-19 09:40:00,25.92,25.96,25.84,25.93,43900.0,17.7136,17.7409,17.6589,17.7204,43900.0
2008-02-19 09:50:00,25.94,25.99,25.7,25.72,56000.0,17.7273,17.7614,17.5633,17.5769,56000.0
2008-02-19 10:00:00,25.71,25.77,25.68,25.76,64100.0,17.5701,17.6111,17.5496,17.6043,64100.0
2008-02-19 10:10:00,25.75,25.84,25.71,25.82,40400.0,17.5974,17.6589,17.5701,17.6453,40400.0
2008-02-19 10:20:00,25.82,25.83,25.76,25.77,57700.0,17.6453,17.6521,17.6043,17.6111,57700.0
2008-02-19 10:30:00,25.78,25.78,25.64,25.66,50700.0,17.6179,17.6179,17.5223,17.5359,50700.0
2008-02-19 10:40:00,25.68,25.71,25.56,25.58,70000.0,17.5496,17.5701,17.4676,17.4813,70000.0
2008-02-19 10:50:00,25.58,25.6,25.54,25.57,51500.0,17.4813,17.4949,17.4539,17.4744,51500.0
2008-02-19 11:00:00,25.58,25.6,25.45,25.45,83200.0,17.4813,17.4949,17.3924,17.3924,83200.0
2008-02-19 11:10:00,25.45,25.45,25.38,25.38,58500.0,17.3924,17.3924,17.3446,17.3446,58500.0
2008-02-19 11:20:00,25.38,25.53,25.35,25.52,44600.0,17.3446,17.4471,17.3241,17.4402,44600.0
2008-02-19 11:30:00,25.52,25.61,25.52,25.6,44500.0,17.4402,17.5018,17.4402,17.4949,44500.0
2008-02-19 11:40:00,25.59,25.64,25.59,25.63,27600.0,17.4881,17.5223,17.4881,17.5154,27600.0
2008-02-19 11:50:00,25.63,25.72,25.62,25.72,45800.0,17.5154,17.5769,17.5086,17.5769,45800.0
2008-02-19 12:00:00,25.72,25.73,25.65,25.73,45800.0,17.5769,17.5838,17.5291,17.5838,45800.0
2008-02-19 12:10:00,25.73,25.76,25.68,25.75,31500.0,17.5838,17.6043,17.5496,17.5974,31500.0
2008-02-19 12:20:00,25.75,25.78,25.74,25.78,29100.0,17.5974,17.6179,17.5906,17.6179,29100.0
2008-02-19 12:30:00,25.77,25.79,25.73,25.73,37600.0,17.6111,17.6248,17.5838,17.5838,37600.0
2008-02-19 12:40:00,25.73,25.73,25.65,25.68,55500.0,17.5838,17.5838,17.5291,17.5496,55500.0
2008-02-19 12:50:00,25.6,25.73,25.6,25.68,33100.0,17.4949,17.5838,17.4949,17.5496,33100.0
2008-02-19 13:00:00,25.68,25.77,25.68,25.77,29100.0,17.5496,17.6111,17.5496,17.6111,29100.0
2008-02-19 13:10:00,25.76,25.85,25.76,25.83,33700.0,17.6043,17.6658,17.6043,17.6521,33700.0
2008-02-19 13:20:00,25.83,25.9,25.82,25.87,43300.0,17.6521,17.6999,17.6453,17.6794,43300.0
2008-02-19 13:30:00,25.86,25.89,25.82,25.86,61300.0,17.6726,17.6931,17.6453,17.6726,61300.0
2008-02-19 13:40:00,25.86,25.88,25.79,25.8,36300.0,17.6726,17.6863,17.6248,17.6316,36300.0
2008-02-19 13:50:00,25.8,25.81,25.76,25.76,25800.0,17.6316,17.6384,17.6043,17.6043,25800.0
2008-02-19 14:00:00,25.76,25.78,25.75,25.76,21600.0,17.6043,17.6179,17.5974,17.6043,21600.0
2008-02-19 14:10:00,25.77,25.83,25.76,25.83,37300.0,17.6111,17.6521,17.6043,17.6521,37300.0
2008-02-19 14:20:00,25.84,25.86,25.78,25.79,82700.0,17.6589,17.6726,17.6179,17.6248,82700.0
2008-02-19 14:30:00,25.79,25.79,25.72,25.75,53300.0,17.6248,17.6248,17.5769,17.5974,53300.0
2008-02-19 14:40:00,25.75,25.75,25.67,25.7,59700.0,17.5974,17.5974,17.5428,17.5633,59700.0
2008-02-19 14:50:00,25.69,25.72,25.63,25.63,49500.0,17.5564,17.5769,17.5154,17.5154,49500.0
2008-02-19 15:00:00,25.64,25.64,25.53,25.6,83700.0,17.5223,17.5223,17.4471,17.4949,83700.0
2008-02-19 15:10:00,25.6,25.61,25.53,25.56,77500.0,17.4949,17.5018,17.4471,17.4676,77500.0
2008-02-19 15:20:00,25.56,25.63,25.53,25.61,142100.0,17.4676,17.5154,17.4471,17.5018,142100.0
2008-02-19 15:30:00,25.6,25.7,25.59,25.66,132300.0,17.4949,17.5633,17.4881,17.5359,132300.0
2008-02-19 15:40:00,25.66,25.68,25.56,25.56,180600.0,17.5359,17.5496,17.4676,17.4676,180600.0
2008-02-19 15:50:00,25.57,25.57,25.49,25.53,253100.0,17.4744,17.4744,17.4197,17.4471,253100.0
2008-02-20 09:30:00,25.38,25.51,25.3,25.44,54600.0,17.3446,17.4334,17.2899,17.3856,54600.0
2008-02-20 09:40:00,25.44,25.51,25.38,25.4,79500.0,17.3856,17.4334,17.3446,17.3582,79500.0
2008-02-20 09:50:00,25.4,25.5,25.38,25.39,70400.0,17.3582,17.4266,17.3446,17.3514,70400.0
2008-02-20 10:00:00,25.37,25.4,25.33,25.38,54000.0,17.3377,17.3582,17.3104,17.3446,54000.0
2008-02-20 10:10:00,25.37,25.46,25.34,25.46,43900.0,17.3377,17.3992,17.3172,17.3992,43900.0
2008-02-20 10:20:00,25.45,25.5,25.4,25.42,75000.0,17.3924,17.4266,17.3582,17.3719,75000.0
2008-02-20 10:30:00,25.42,25.49,25.41,25.49,59900.0,17.3719,17.4197,17.3651,17.4197,59900.0
2008-02-20 10:40:00,25.49,25.53,25.47,25.48,64600.0,17.4197,17.4471,17.4061,17.4129,64600.0
2008-02-20 10:50:00,25.48,25.55,25.48,25.51,28800.0,17.4129,17.4607,17.4129,17.4334,28800.0
2008-02-20 11:00:00,25.51,25.56,25.5,25.5,34700.0,17.4334,17.4676,17.4266,17.4266,34700.0
2008-02-20 11:10:00,25.51,25.63,25.51,25.62,28000.0,17.4334,17.5154,17.4334,17.5086,28000.0
2008-02-20 11:20:00,25.63,25.7,25.57,25.6,58800.0,17.5154,17.5633,17.4744,17.4949,58800.0
2008-02-20 11:30:00,25.6,25.61,25.54,25.57,35900.0,17.4949,17.5018,17.4539,17.4744,35900.0
2008-02-20 11:40:00,25.57,25.57,25.52,25.54,43000.0,17.4744,17.4744,17.4402,17.4539,43000.0
2008-02-20 11:50:00,25.54,25.56,25.5,25.5,36700.0,17.4539,17.4676,17.4266,17.4266,36700.0
2008-02-20 12:00:00,25.5,25.6,25.48,25.58,71000.0,17.4266,17.4949,17.4129,17.4813,71000.0
2008-02-20 12:10:00,25.59,25.66,25.54,25.61,113700.0,17.4881,17.5359,17.4539,17.5018,113700.0
2008-02-20 12:20:00,25.61,25.77,25.6,25.64,74200.0,17.5018,17.6111,17.4949,17.5223,74200.0
2008-02-20 12:30:00,25.64,25.76,25.62,25.73,67200.0,17.5223,17.6043,17.5086,17.5838,67200.0
2008-02-20 12:40:00,25.73,25.73,25.65,25.65,32000.0,17.5838,17.5838,17.5291,17.5291,32000.0
2008-02-20 12:50:00,25.65,25.71,25.6,25.6,79500.0,17.5291,17.5701,17.4949,17.4949,79500.0
2008-02-20 13:00:00,25.6,25.72,25.56,25.67,86300.0,17.4949,17.5769,17.4676,17.5428,86300.0
2008-02-20 13:10:00,25.67,25.74,25.62,25.65,81700.0,17.5428,17.5906,17.5086,17.5291,81700.0
2008-02-20 13:20:00,25.64,25.66,25.55,25.6,49200.0,17.5223,17.5359,17.4607,17.4949,49200.0
2008-02-20 13:30:00,25.6,25.65,25.53,25.62,44400.0,17.4949,17.5291,17.4471,17.5086,44400.0
2008-02-20 13:40:00,25.62,25.66,25.62,25.63,22800.0,17.5086,17.5359,17.5086,17.5154,22800.0
2008-02-20 13:50:00,25.65,25.69,25.6,25.6,69700.0,17.5291,17.5564,17.4949,17.4949,69700.0
2008-02-20 14:00:00,25.61,25.69,25.5,25.6,157400.0,17.5018,17.5564,17.4266,17.4949,157400.0
2008-02-20 14:10:00,25.6,25.62,25.49,25.52,99000.0,17.4949,17.5086,17.4197,17.4402,99000.0
2008-02-20 14:20:00,25.52,25.57,25.45,25.56,61600.0,17.4402,17.4744,17.3924,17.4676,61600.0
2008-02-20 14:30:00,25.55,25.61,25.54,25.57,35300.0,17.4607,17.5018,17.4539,17.4744,35300.0
2008-02-20 14:40:00,25.56,25.73,25.56,25.73,44400.0,17.4676,17.5838,17.4676,17.5838,44400.0
2008-02-20 14:50:00,25.74,25.8,25.69,25.75,52600.0,17.5906,17.6316,17.5564,17.5974,52600.0
2008-02-20 15:00:00,25.74,25.76,25.7,25.71,55400.0,17.5906,17.6043,17.5633,17.5701,55400.0
2008-02-20 15:10:00,25.71,25.76,25.68,25.69,76100.0,17.5701,17.6043,17.5496,17.5564,76100.0
2008-02-20 15:20:00,25.7,25.74,25.67,25.7,131000.0,17.5633,17.5906,17.5428,17.5633,131000.0
2008-02-20 15:30:00,25.69,25.75,25.69,25.74,84700.0,17.5564,17.5974,17.5564,17.5906,84700.0
2008-02-20 15:40:00,25.74,25.78,25.52,25.71,145600.0,17.5906,17.6179,17.4402,17.5701,145600.0
2008-02-20 15:50:00,25.71,25.74,25.68,25.74,229700.0,17.5701,17.5906,17.5496,17.5906,229700.0
2008-02-21 09:30:00,25.74,26.02,25.74,25.91,56800.0,17.5906,17.7819,17.5906,17.7068,56800.0
2008-02-21 09:40:00,25.89,26.0,25.87,25.91,45600.0,17.6931,17.7683,17.6794,17.7068,45600.0
2008-02-21 09:50:00,25.91,25.96,25.89,25.94,61900.0,17.7068,17.7409,17.6931,17.7273,61900.0
2008-02-21 10:00:00,25.94,25.95,25.8,25.91,195600.0,17.7273,17.7341,17.6316,17.7068,195600.0
2008-02-21 10:10:00,25.92,26.0,25.92,26.0,100400.0,17.7136,17.7683,17.7136,17.7683,100400.0
2008-02-21 10:20:00,25.99,26.02,25.95,26.0,203900.0,17.7614,17.7819,17.7341,17.7683,203900.0
2008-02-21 10:30:00,26.0,26.0,25.91,25.91,60300.0,17.7683,17.7683,17.7068,17.7068,60300.0
2008-02-21 10:40:00,25.91,25.97,25.88,25.94,39200.0,17.7068,17.7478,17.6863,17.7273,39200.0
2008-02-21 10:50:00,25.94,25.95,25.85,25.85,60100.0,17.7273,17.7341,17.6658,17.6658,60100.0
2008-02-21 11:00:00,25.85,25.9,25.83,25.85,40200.0,17.6658,17.6999,17.6521,17.6658,40200.0
2008-02-21 11:10:00,25.85,25.87,25.82,25.85,76000.0,17.6658,17.6794,17.6453,17.6658,76000.0
2008-02-21 11:20:00,25.86,25.89,25.81,25.87,36500.0,17.6726,17.6931,17.6384,17.6794,36500.0
2008-02-21 11:30:00,25.87,25.97,25.87,25.93,68600.0,17.6794,17.7478,17.6794,17.7204,68600.0
2008-02-21 11:40:00,25.93,25.98,25.91,25.96,20900.0,17.7204,17.7546,17.7068,17.7409,20900.0
2008-02-21 11:50:00,25.96,26.0,25.96,25.99,45700.0,17.7409,17.7683,17.7409,17.7614,45700.0
2008-02-21 12:00:00,25.98,26.01,25.94,25.94,82400.0,17.7546,17.7751,17.7273,17.7273,82400.0
2008-02-21 12:10:00,25.94,26.01,25.93,26.01,140000.0,17.7273,17.7751,17.7204,17.7751,140000.0
2008-02-21 12:20:00,26.0,26.01,25.93,26.01,86100.0,17.7683,17.7751,17.7204,17.7751,86100.0
2008-02-21 12:30:00,26.0,26.0,25.93,25.94,93200.0,17.7683,17.7683,17.7204,17.7273,93200.0
2008-02-21 12:40:00,25.95,25.96,25.91,25.92,29300.0,17.7341,17.7409,17.7068,17.7136,29300.0
2008-02-21 12:50:00,25.92,25.95,25.86,25.91,34800.0,17.7136,17.7341,17.6726,17.7068,34800.0
2008-02-21 13:00:00,25.9,25.94,25.84,25.87,56300.0,17.6999,17.7273,17.6589,17.6794,56300.0
2008-02-21 13:10:00,25.87,25.87,25.79,25.81,35100.0,17.6794,17.6794,17.6248,17.6384,35100.0
2008-02-21 13:20:00,25.81,25.87,25.8,25.87,34700.0,17.6384,17.6794,17.6316,17.6794,34700.0
2008-02-21 13:30:00,25.87,25.88,25.78,25.84,109600.0,17.6794,17.6863,17.6179,17.6589,109600.0
2008-02-21 13:40:00,25.83,25.87,25.82,25.84,89700.0,17.6521,17.6794,17.6453,17.6589,89700.0
2008-02-21 13:50:00,25.84,25.95,25.84,25.92,85900.0,17.6589,17.7341,17.6589,17.7136,85900.0
2008-02-21 14:00:00,25.92,25.95,25.86,25.86,46700.0,17.7136,17.7341,17.6726,17.6726,46700.0
2008-02-21 14:10:00,25.86,25.89,25.83,25.88,44000.0,17.6726,17.6931,17.6521,17.6863,44000.0
2008-02-21 14:20:00,25.89,25.92,25.87,25.9,71100.0,17.6931,17.7136,17.6794,17.6999,71100.0
2008-02-21 14:30:00,25.89,25.92,25.87,25.9,21700.0,17.6931,17.7136,17.6794,17.6999,21700.0
2008-02-21 14:40:00,25.89,25.9,25.83,25.84,62400.0,17.6931,17.6999,17.6521,17.6589,62400.0
2008-02-21 14:50:00,25.85,25.88,25.84,25.87,50200.0,17.6658,17.6863,17.6589,17.6794,50200.0
2008-02-21 15:00:00,25.87,25.88,25.72,25.74,121900.0,17.6794,17.6863,17.5769,17.5906,121900.0
2008-02-21 15:10:00,25.75,25.79,25.71,25.78,85100.0,17.5974,17.6248,17.5701,17.6179,85100.0
2008-02-21 15:20:00,25.77,25.82,25.75,25.8,63200.0,17.6111,17.6453,17.5974,17.6316,63200.0
2008-02-21 15:30:00,25.8,25.83,25.75,25.75,100000.0,17.6316,17.6521,17.5974,17.5974,100000.0
2008-02-21 15:40:00,25.75,25.86,25.74,25.82,147800.0,17.5974,17.6726,17.5906,17.6453,147800.0
2008-02-21 15:50:00,25.82,25.83,25.68,25.75,320300.0,17.6453,17.6521,17.5496,17.5974,320300.0
2008-02-22 09:30:00,25.76,25.81,25.66,25.76,37300.0,17.6043,17.6384,17.5359,17.6043,37300.0
2008-02-22 09:40:00,25.74,25.74,25.62,25.68,26700.0,17.5906,17.5906,17.5086,17.5496,26700.0
2008-02-22 09:50:00,25.67,25.73,25.64,25.66,68100.0,17.5428,17.5838,17.5223,17.5359,68100.0
2008-02-22 10:00:00,25.66,25.7,25.62,25.69,67000.0,17.5359,17.5633,17.5086,17.5564,67000.0
2008-02-22 10:10:00,25.68,25.72,25.67,25.71,56500.0,17.5496,17.5769,17.5428,17.5701,56500.0
2008-02-22 10:20:00,25.69,25.73,25.64,25.71,82000.0,17.5564,17.5838,17.5223,17.5701,82000.0
2008-02-22 10:30:00,25.72,25.73,25.64,25.69,112200.0,17.5769,17.5838,17.5223,17.5564,112200.0
2008-02-22 10:40:00,25.7,25.8,25.68,25.76,41400.0,17.5633,17.6316,17.5496,17.6043,41400.0
2008-02-22 10:50:00,25.75,25.79,25.73,25.75,42400.0,17.5974,17.6248,17.5838,17.5974,42400.0
2008-02-22 11:00:00,25.75,25.78,25.7,25.75,42000.0,17.5974,17.6179,17.5633,17.5974,42000.0
2008-02-22 11:10:00,25.74,25.79,25.71,25.74,52900.0,17.5906,17.6248,17.5701,17.5906,52900.0
2008-02-22 11:20:00,25.75,25.79,25.71,25.72,28800.0,17.5974,17.6248,17.5701,17.5769,28800.0
2008-02-22 11:30:00,25.72,25.76,25.72,25.74,18700.0,17.5769,17.6043,17.5769,17.5906,18700.0
2008-02-22 11:40:00,25.74,25.75,25.68,25.73,52300.0,17.5906,17.5974,17.5496,17.5838,52300.0
2008-02-22 11:50:00,25.72,25.76,25.72,25.76,34000.0,17.5769,17.6043,17.5769,17.6043,34000.0
2008-02-22 12:00:00,25.75,25.76,25.7,25.73,47100.0,17.5974,17.6043,17.5633,17.5838,47100.0
2008-02-22 12:10:00,25.73,25.74,25.65,25.65,39200.0,17.5838,17.5906,17.5291,17.5291,39200.0
2008-02-22 12:20:00,25.65,25.66,25.63,25.65,25500.0,17.5291,17.5359,17.5154,17.5291,25500.0
2008-02-22 12:30:00,25.66,25.73,25.63,25.7,71800.0,17.5359,17.5838,17.5154,17.5633,71800.0
2008-02-22 12:40:00,25.69,25.72,25.67,25.69,25000.0,17.5564,17.5769,17.5428,17.5564,25000.0
2008-02-22 12:50:00,25.69,25.74,25.67,25.71,37900.0,17.5564,17.5906,17.5428,17.5701,37900.0
2008-02-22 13:00:00,25.72,25.72,25.69,25.69,25900.0,17.5769,17.5769,17.5564,17.5564,25900.0
2008-02-22 13:10:00,25.7,25.75,25.68,25.73,33300.0,17.5633,17.5974,17.5496,17.5838,33300.0
2008-02-22 13:20:00,25.73,25.75,25.69,25.69,29300.0,17.5838,17.5974,17.5564,17.5564,29300.0
2008-02-22 13:30:00,25.69,25.71,25.65,25.68,80200.0,17.5564,17.5701,17.5291,17.5496,80200.0
2008-02-22 13:40:00,25.68,25.71,25.66,25.71,52300.0,17.5496,17.5701,17.5359,17.5701,52300.0
2008-02-22 13:50:00,25.71,25.72,25.67,25.7,46100.0,17.5701,17.5769,17.5428,17.5633,46100.0
2008-02-22 14:00:00,25.69,25.69,25.63,25.68,58800.0,17.5564,17.5564,17.5154,17.5496,58800.0
2008-02-22 14:10:00,25.69,25.73,25.66,25.72,63700.0,17.5564,17.5838,17.5359,17.5769,63700.0
2008-02-22 14:20:00,25.73,25.73,25.68,25.7,64700.0,17.5838,17.5838,17.5496,17.5633,64700.0
2008-02-22 14:30:00,25.69,25.72,25.66,25.69,41600.0,17.5564,17.5769,17.5359,17.5564,41600.0
2008-02-22 14:40:00,25.69,25.73,25.68,25.71,47400.0,17.5564,17.5838,17.5496,17.5701,47400.0
2008-02-22 14:50:00,25.72,25.75,25.68,25.71,44100.0,17.5769,17.5974,17.5496,17.5701,44100.0
2008-02-22 15:00:00,25.72,25.74,25.7,25.72,51800.0,17.5769,17.5906,17.5633,17.5769,51800.0
2008-02-22 15:10:00,25.72,25.73,25.63,25.69,108800.0,17.5769,17.5838,17.5154,17.5564,108800.0
2008-02-22 15:20:00,25.69,25.8,25.68,25.79,128800.0,17.5564,17.6316,17.5496,17.6248,128800.0
2008-02-22 15:30:00,25.79,26.03,25.78,26.01,350200.0,17.6248,17.7888,17.6179,17.7751,350200.0
2008-02-22 15:40:00,26.01,26.09,25.98,26.03,391400.0,17.7751,17.8298,17.7546,17.7888,391400.0
2008-02-22 15:50:00,26.03,26.05,25.98,26.03,701400.0,17.7888,17.8024,17.7546,17.7888,701400.0
2008-02-25 09:30:00,26.03,26.17,25.75,25.97,112000.0,17.7888,17.8845,17.5974,17.7478,112000.0
2008-02-25 09:40:00,25.95,25.98,25.81,25.82,54700.0,17.7341,17.7546,17.6384,17.6453,54700.0
2008-02-25 09:50:00,25.83,25.85,25.77,25.84,73500.0,17.6521,17.6658,17.6111,17.6589,73500.0
2008-02-25 10:00:00,25.85,25.94,25.77,25.91,82900.0,17.6658,17.7273,17.6111,17.7068,82900.0
2008-02-25 10:10:00,25.89,25.99,25.85,25.85,56000.0,17.6931,17.7614,17.6658,17.6658,56000.0
2008-02-25 10:20:00,25.86,25.97,25.8,25.97,58300.0,17.6726,17.7478,17.6316,17.7478,58300.0
2008-02-25 10:30:00,25.98,26.03,25.87,25.87,38500.0,17.7546,17.7888,17.6794,17.6794,38500.0
2008-02-25 10:40:00,25.87,25.97,25.84,25.97,22600.0,17.6794,17.7478,17.6589,17.7478,22600.0
2008-02-25 10:50:00,25.96,26.06,25.96,26.02,41600.0,17.7409,17.8093,17.7409,17.7819,41600.0
2008-02-25 11:00:00,26.02,26.02,25.93,25.93,16900.0,17.7819,17.7819,17.7204,17.7204,16900.0
2008-02-25 11:10:00,25.93,25.99,25.92,25.92,37100.0,17.7204,17.7614,17.7136,17.7136,37100.0
2008-02-25 11:20:00,25.93,25.98,25.92,25.92,18100.0,17.7204,17.7546,17.7136,17.7136,18100.0
2008-02-25 11:30:00,25.92,25.93,25.78,25.79,38700.0,17.7136,17.7204,17.6179,17.6248,38700.0
2008-02-25 11:40:00,25.79,25.85,25.78,25.82,20800.0,17.6248,17.6658,17.6179,17.6453,20800.0
2008-02-25 11:50:00,25.82,25.85,25.75,25.75,67300.0,17.6453,17.6658,17.5974,17.5974,67300.0
2008-02-25 12:00:00,25.75,25.8,25.73,25.75,25100.0,17.5974,17.6316,17.5838,17.5974,25100.0
2008-02-25 12:10:00,25.74,25.83,25.74,25.8,39200.0,17.5906,17.6521,17.5906,17.6316,39200.0
2008-02-25 12:20:00,25.8,25.82,25.76,25.82,26500.0,17.6316,17.6453,17.6043,17.6453,26500.0
2008-02-25 12:30:00,25.82,25.88,25.79,25.85,17000.0,17.6453,17.6863,17.6248,17.6658,17000.0
2008-02-25 12:40:00,25.85,25.89,25.84,25.89,19000.0,17.6658,17.6931,17.6589,17.6931,19000.0
2008-02-25 12:50:00,25.89,25.91,25.84,25.88,23800.0,17.6931,17.7068,17.6589,17.6863,23800.0
2008-02-25 13:00:00,25.87,25.94,25.84,25.93,25000.0,17.6794,17.7273,17.6589,17.7204,25000.0
2008-02-25 13:10:00,25.93,25.93,25.83,25.86,39900.0,17.7204,17.7204,17.6521,17.6726,39900.0
2008-02-25 13:20:00,25.86,25.87,25.78,25.78,75400.0,17.6726,17.6794,17.6179,17.6179,75400.0
2008-02-25 13:30:00,25.79,25.85,25.74,25.76,45000.0,17.6248,17.6658,17.5906,17.6043,45000.0
2008-02-25 13:40:00,25.75,25.8,25.75,25.76,40000.0,17.5974,17.6316,17.5974,17.6043,40000.0
2008-02-25 13:50:00,25.76,25.82,25.75,25.8,33700.0,17.6043,17.6453,17.5974,17.6316,33700.0
2008-02-25 14:00:00,25.8,25.84,25.77,25.82,37000.0,17.6316,17.6589,17.6111,17.6453,37000.0
2008-02-25 14:10:00,25.82,25.91,25.81,25.87,62100.0,17.6453,17.7068,17.6384,17.6794,62100.0
2008-02-25 14:20:00,25.88,26.12,25.84,26.11,248000.0,17.6863,17.8503,17.6589,17.8435,248000.0
2008-02-25 14:30:00,26.1,26.15,25.9,26.04,289000.0,17.8366,17.8708,17.6999,17.7956,289000.0
2008-02-25 14:40:00,26.03,26.08,25.87,25.96,160000.0,17.7888,17.8229,17.6794,17.7409,160000.0
2008-02-25 14:50:00,25.97,26.1,25.92,26.05,68000.0,17.7478,17.8366,17.7136,17.8024,68000.0
2008-02-25 15:00:00,26.06,26.18,26.04,26.1,64700.0,17.8093,17.8913,17.7956,17.8366,64700.0
2008-02-25 15:10:00,26.1,26.15,25.98,26.12,53700.0,17.8366,17.8708,17.7546,17.8503,53700.0
2008-02-25 15:20:00,26.12,26.28,26.09,26.24,78900.0,17.8503,17.9596,17.8298,17.9323,78900.0
2008-02-25 15:30:00,26.24,26.37,26.17,26.36,132600.0,17.9323,18.0211,17.8845,18.0143,132600.0
2008-02-25 15:40:00,26.35,26.4,26.32,26.33,160700.0,18.0075,18.0416,17.987,17.9938,160700.0
2008-02-25 15:50:00,26.33,26.35,26.2,26.3,380500.0,17.9938,18.0075,17.905,17.9733,380500.0
2008-02-26 09:30:00,26.3,26.41,26.12,26.36,67900.0,17.9733,18.0485,17.8503,18.0143,67900.0
2008-02-26 09:40:00,26.38,26.52,26.36,26.38,84400.0,18.028,18.1236,18.0143,18.028,84400.0
2008-02-26 09:50:00,26.38,26.42,26.27,26.28,58200.0,18.028,18.0553,17.9528,17.9596,58200.0
2008-02-26 10:00:00,26.27,26.29,26.16,26.29,79200.0,17.9528,17.9665,17.8776,17.9665,79200.0
2008-02-26 10:10:00,26.28,26.29,26.18,26.2,36000.0,17.9596,17.9665,17.8913,17.905,36000.0
2008-02-26 10:20:00,26.2,26.2,26.14,26.15,32100.0,17.905,17.905,17.864,17.8708,32100.0
2008-02-26 10:30:00,26.15,26.22,26.12,26.17,39900.0,17.8708,17.9186,17.8503,17.8845,39900.0
2008-02-26 10:40:00,26.17,26.24,26.13,26.23,43900.0,17.8845,17.9323,17.8571,17.9255,43900.0
2008-02-26 10:50:00,26.22,26.29,26.18,26.21,54900.0,17.9186,17.9665,17.8913,17.9118,54900.0
2008-02-26 11:00:00,26.21,26.25,26.16,26.18,56200.0,17.9118,17.9391,17.8776,17.8913,56200.0
2008-02-26 11:10:00,26.17,26.25,26.16,26.22,55100.0,17.8845,17.9391,17.8776,17.9186,55100.0
2008-02-26 11:20:00,26.21,26.25,26.17,26.22,29000.0,17.9118,17.9391,17.8845,17.9186,29000.0
2008-02-26 11:30:00,26.22,26.26,26.2,26.23,21700.0,17.9186,17.946,17.905,17.9255,21700.0
2008-02-26 11:40:00,26.22,26.28,26.22,26.28,27200.0,17.9186,17.9596,17.9186,17.9596,27200.0
2008-02-26 11:50:00,26.28,26.28,26.2,26.27,27900.0,17.9596,17.9596,17.905,17.9528,27900.0
2008-02-26 12:00:00,26.26,26.29,26.24,26.25,22200.0,17.946,17.9665,17.9323,17.9391,22200.0
2008-02-26 12:10:00,26.25,26.3,26.24,26.3,31800.0,17.9391,17.9733,17.9323,17.9733,31800.0
2008-02-26 12:20:00,26.29,26.39,26.29,26.38,84000.0,17.9665,18.0348,17.9665,18.028,84000.0
2008-02-26 12:30:00,26.39,26.41,26.34,26.4,33000.0,18.0348,18.0485,18.0006,18.0416,33000.0
2008-02-26 12:40:00,26.39,26.41,26.35,26.4,18300.0,18.0348,18.0485,18.0075,18.0416,18300.0
2008-02-26 12:50:00,26.4,26.48,26.29,26.45,56600.0,18.0416,18.0963,17.9665,18.0758,56600.0
2008-02-26 13:00:00,26.46,26.49,26.39,26.4,41000.0,18.0826,18.1031,18.0348,18.0416,41000.0
2008-02-26 13:10:00,26.4,26.4,26.33,26.37,28800.0,18.0416,18.0416,17.9938,18.0211,28800.0
2008-02-26 13:20:00,26.38,26.39,26.3,26.32,26800.0,18.028,18.0348,17.9733,17.987,26800.0
2008-02-26 13:30:00,26.33,26.37,26.31,26.33,34800.0,17.9938,18.0211,17.9801,17.9938,34800.0
2008-02-26 13:40:00,26.33,26.38,26.32,26.32,24500.0,17.9938,18.028,17.987,17.987,24500.0
2008-02-26 13:50:00,26.33,26.36,26.25,26.26,32000.0,17.9938,18.0143,17.9391,17.946,32000.0
2008-02-26 14:00:00,26.27,26.33,26.26,26.29,33200.0,17.9528,17.9938,17.946,17.9665,33200.0
2008-02-26 14:10:00,26.29,26.39,26.27,26.38,30800.0,17.9665,18.0348,17.9528,18.028,30800.0
2008-02-26 14:20:00,26.37,26.38,26.33,26.35,37400.0,18.0211,18.028,17.9938,18.0075,37400.0
2008-02-26 14:30:00,26.36,26.42,26.36,26.4,47800.0,18.0143,18.0553,18.0143,18.0416,47800.0
2008-02-26 14:40:00,26.4,26.42,26.35,26.41,34100.0,18.0416,18.0553,18.0075,18.0485,34100.0
2008-02-26 14:50:00,26.41,26.42,26.34,26.37,33800.0,18.0485,18.0553,18.0006,18.0211,33800.0
2008-02-26 15:00:00,26.36,26.39,26.28,26.32,44800.0,18.0143,18.0348,17.9596,17.987,44800.0
2008-02-26 15:10:00,26.32,26.35,26.24,26.28,81600.0,17.987,18.0075,17.9323,17.9596,81600.0
2008-02-26 15:20:00,26.27,26.34,26.19,26.34,87700.0,17.9528,18.0006,17.8981,18.0006,87700.0
2008-02-26 15:30:00,26.33,26.39,26.25,26.28,98200.0,17.9938,18.0348,17.9391,17.9596,98200.0
2008-02-26 15:40:00,26.27,26.32,26.23,26.29,120800.0,17.9528,17.987,17.9255,17.9665,120800.0
2008-02-26 15:50:00,26.29,26.38,26.26,26.36,270200.0,17.9665,18.028,17.946,18.0143,270200.0
2008-02-27 09:30:00,26.15,26.2,26.01,26.15,55000.0,17.8708,17.905,17.7751,17.8708,55000.0
2008-02-27 09:40:00,26.15,26.37,26.1,26.37,46500.0,17.8708,18.0211,17.8366,18.0211,46500.0
2008-02-27 09:50:00,26.38,26.45,26.34,26.38,70300.0,18.028,18.0758,18.0006,18.028,70300.0
2008-02-27 10:00:00,26.38,26.44,26.26,26.39,52300.0,18.028,18.069,17.946,18.0348,52300.0
2008-02-27 10:10:00,26.39,26.4,26.27,26.38,39400.0,18.0348,18.0416,17.9528,18.028,39400.0
2008-02-27 10:20:00,26.38,26.38,26.2,26.2,33500.0,18.028,18.028,17.905,17.905,33500.0
2008-02-27 10:30:00,26.2,26.35,26.2,26.34,34700.0,17.905,18.0075,17.905,18.0006,34700.0
2008-02-27 10:40:00,26.35,26.73,26.35,26.64,93200.0,18.0075,18.2672,18.0075,18.2056,93200.0
2008-02-27 10:50:00,26.64,26.75,26.62,26.66,96900.0,18.2056,18.2808,18.192,18.2193,96900.0
2008-02-27 11:00:00,26.67,26.68,26.54,26.54,45600.0,18.2262,18.233,18.1373,18.1373,45600.0
2008-02-27 11:10:00,26.54,26.56,26.49,26.56,24000.0,18.1373,18.151,18.1031,18.151,24000.0
2008-02-27 11:20:00,26.56,26.59,26.48,26.48,29200.0,18.151,18.1715,18.0963,18.0963,29200.0
2008-02-27 11:30:00,26.5,26.51,26.44,26.48,32800.0,18.11,18.1168,18.069,18.0963,32800.0
2008-02-27 11:40:00,26.48,26.53,26.45,26.52,18900.0,18.0963,18.1305,18.0758,18.1236,18900.0
2008-02-27 11:50:00,26.52,26.56,26.5,26.56,26800.0,18.1236,18.151,18.11,18.151,26800.0
2008-02-27 12:00:00,26.55,26.56,26.5,26.5,23600.0,18.1441,18.151,18.11,18.11,23600.0
2008-02-27 12:10:00,26.51,26.54,26.42,26.45,36600.0,18.1168,18.1373,18.0553,18.0758,36600.0
2008-02-27 12:20:00,26.45,26.52,26.43,26.5,35400.0,18.0758,18.1236,18.0621,18.11,35400.0
2008-02-27 12:30:00,26.5,26.52,26.49,26.51,25700.0,18.11,18.1236,18.1031,18.1168,25700.0
2008-02-27 12:40:00,26.52,26.59,26.51,26.55,26600.0,18.1236,18.1715,18.1168,18.1441,26600.0
2008-02-27 12:50:00,26.54,26.61,26.52,26.55,26200.0,18.1373,18.1851,18.1236,18.1441,26200.0
2008-02-27 13:00:00,26.54,26.58,26.52,26.52,16400.0,18.1373,18.1646,18.1236,18.1236,16400.0
2008-02-27 13:10:00,26.53,26.57,26.52,26.56,37300.0,18.1305,18.1578,18.1236,18.151,37300.0
2008-02-27 13:20:00,26.55,26.59,26.51,26.59,58200.0,18.1441,18.1715,18.1168,18.1715,58200.0
2008-02-27 13:30:00,26.59,26.6,26.48,26.52,45800.0,18.1715,18.1783,18.0963,18.1236,45800.0
2008-02-27 13:40:00,26.52,26.53,26.49,26.51,11800.0,18.1236,18.1305,18.1031,18.1168,11800.0
2008-02-27 13:50:00,26.51,26.55,26.49,26.53,28300.0,18.1168,18.1441,18.1031,18.1305,28300.0
2008-02-27 14:00:00,26.52,26.52,26.42,26.46,33100.0,18.1236,18.1236,18.0553,18.0826,33100.0
2008-02-27 14:10:00,26.46,26.51,26.44,26.5,18500.0,18.0826,18.1168,18.069,18.11,18500.0
2008-02-27 14:20:00,26.5,26.52,26.44,26.5,89200.0,18.11,18.1236,18.069,18.11,89200.0
2008-02-27 14:30:00,26.5,26.5,26.38,26.4,46800.0,18.11,18.11,18.028,18.0416,46800.0
2008-02-27 14:40:00,26.4,26.54,26.4,26.54,48800.0,18.0416,18.1373,18.0416,18.1373,48800.0
2008-02-27 14:50:00,26.54,26.63,26.51,26.61,80600.0,18.1373,18.1988,18.1168,18.1851,80600.0
2008-02-27 15:00:00,26.63,26.65,26.51,26.54,68500.0,18.1988,18.2125,18.1168,18.1373,68500.0
2008-02-27 15:10:00,26.53,26.62,26.52,26.6,50500.0,18.1305,18.192,18.1236,18.1783,50500.0
2008-02-27 15:20:00,26.61,26.66,26.53,26.65,60500.0,18.1851,18.2193,18.1305,18.2125,60500.0
2008-02-27 15:30:00,26.66,26.66,26.54,26.58,73200.0,18.2193,18.2193,18.1373,18.1646,73200.0
2008-02-27 15:40:00,26.57,26.57,26.45,26.51,117600.0,18.1578,18.1578,18.0758,18.1168,117600.0
2008-02-27 15:50:00,26.51,26.54,26.45,26.52,157100.0,18.1168,18.1373,18.0758,18.1236,157100.0
2008-02-28 09:30:00,26.37,26.38,26.19,26.32,105400.0,18.0211,18.028,17.8981,17.987,105400.0
2008-02-28 09:40:00,26.31,26.36,26.18,26.26,54800.0,17.9801,18.0143,17.8913,17.946,54800.0
2008-02-28 09:50:00,26.26,26.38,26.23,26.34,33200.0,17.946,18.028,17.9255,18.0006,33200.0
2008-02-28 10:00:00,26.35,26.39,26.3,26.34,45400.0,18.0075,18.0348,17.9733,18.0006,45400.0
2008-02-28 10:10:00,26.34,26.4,26.32,26.35,42500.0,18.0006,18.0416,17.987,18.0075,42500.0
2008-02-28 10:20:00,26.36,26.47,26.33,26.47,66700.0,18.0143,18.0895,17.9938,18.0895,66700.0
2008-02-28 10:30:00,26.46,26.48,26.43,26.48,65200.0,18.0826,18.0963,18.0621,18.0963,65200.0
2008-02-28 10:40:00,26.48,26.51,26.47,26.47,62700.0,18.0963,18.1168,18.0895,18.0895,62700.0
2008-02-28 10:50:00,26.47,26.49,26.43,26.43,58000.0,18.0895,18.1031,18.0621,18.0621,58000.0
2008-02-28 11:00:00,26.43,26.43,26.28,26.34,132300.0,18.0621,18.0621,17.9596,18.0006,132300.0
2008-02-28 11:10:00,26.33,26.35,26.3,26.33,57800.0,17.9938,18.0075,17.9733,17.9938,57800.0
2008-02-28 11:20:00,26.32,26.33,26.25,26.25,29500.0,17.987,17.9938,17.9391,17.9391,29500.0
2008-02-28 11:30:00,26.25,26.4,26.19,26.39,119400.0,17.9391,18.0416,17.8981,18.0348,119400.0
2008-02-28 11:40:00,26.4,26.5,26.38,26.45,196800.0,18.0416,18.11,18.028,18.0758,196800.0
2008-02-28 11:50:00,26.45,26.5,26.42,26.46,58300.0,18.0758,18.11,18.0553,18.0826,58300.0
2008-02-28 12:00:00,26.46,26.47,26.37,26.43,53800.0,18.0826,18.0895,18.0211,18.0621,53800.0
2008-02-28 12:10:00,26.42,26.43,26.3,26.33,41800.0,18.0553,18.0621,17.9733,17.9938,41800.0
2008-02-28 12:20:00,26.32,26.38,26.32,26.37,20600.0,17.987,18.028,17.987,18.0211,20600.0
2008-02-28 12:30:00,26.37,26.4,26.35,26.39,27400.0,18.0211,18.0416,18.0075,18.0348,27400.0
2008-02-28 12:40:00,26.39,26.5,26.39,26.46,33300.0,18.0348,18.11,18.0348,18.0826,33300.0
2008-02-28 12:50:00,26.45,26.46,26.41,26.41,24200.0,18.0758,18.0826,18.0485,18.0485,24200.0
2008-02-28 13:00:00,26.4,26.47,26.37,26.47,29600.0,18.0416,18.0895,18.0211,18.0895,29600.0
2008-02-28 13:10:00,26.48,26.5,26.4,26.4,43100.0,18.0963,18.11,18.0416,18.0416,43100.0
2008-02-28 13:20:00,26.39,26.42,26.35,26.36,27300.0,18.0348,18.0553,18.0075,18.0143,27300.0
2008-02-28 13:30:00,26.37,26.39,26.37,26.37,32300.0,18.0211,18.0348,18.0211,18.0211,32300.0
2008-02-28 13:40:00,26.36,26.42,26.35,26.41,45700.0,18.0143,18.0553,18.0075,18.0485,45700.0
2008-02-28 13:50:00,26.41,26.5,26.38,26.5,64100.0,18.0485,18.11,18.028,18.11,64100.0
2008-02-28 14:00:00,26.5,26.5,26.46,26.47,50300.0,18.11,18.11,18.0826,18.0895,50300.0
2008-02-28 14:10:00,26.47,26.55,26.44,26.54,39900.0,18.0895,18.1441,18.069,18.1373,39900.0
2008-02-28 14:20:00,26.55,26.63,26.54,26.56,71900.0,18.1441,18.1988,18.1373,18.151,71900.0
2008-02-28 14:30:00,26.56,26.57,26.5,26.53,35200.0,18.151,18.1578,18.11,18.1305,35200.0
2008-02-28 14:40:00,26.54,26.58,26.48,26.51,47000.0,18.1373,18.1646,18.0963,18.1168,47000.0
2008-02-28 14:50:00,26.52,26.57,26.49,26.56,49000.0,18.1236,18.1578,18.1031,18.151,49000.0
2008-02-28 15:00:00,26.55,26.56,26.42,26.44,67300.0,18.1441,18.151,18.0553,18.069,67300.0
2008-02-28 15:10:00,26.45,26.46,26.38,26.42,38200.0,18.0758,18.0826,18.028,18.0553,38200.0
2008-02-28 15:20:00,26.41,26.42,26.32,26.36,85500.0,18.0485,18.0553,17.987,18.0143,85500.0
2008-02-28 15:30:00,26.36,26.38,26.32,26.33,74400.0,18.0143,18.028,17.987,17.9938,74400.0
2008-02-28 15:40:00,26.33,26.39,26.3,26.33,109000.0,17.9938,18.0348,17.9733,17.9938,109000.0
2008-02-28 15:50:00,26.33,26.37,26.31,26.34,132400.0,17.9938,18.0211,17.9801,18.0006,132400.0
2008-02-29 09:30:00,26.04,26.15,25.88,26.07,70400.0,17.7956,17.8708,17.6863,17.8161,70400.0
2008-02-29 09:40:00,26.09,26.09,25.7,25.76,84000.0,17.8298,17.8298,17.5633,17.6043,84000.0
2008-02-29 09:50:00,25.76,25.87,25.73,25.86,57500.0,17.6043,17.6794,17.5838,17.6726,57500.0
2008-02-29 10:00:00,25.87,26.02,25.85,26.02,74800.0,17.6794,17.7819,17.6658,17.7819,74800.0
2008-02-29 10:10:00,26.01,26.01,25.82,25.91,51500.0,17.7751,17.7751,17.6453,17.7068,51500.0
2008-02-29 10:20:00,25.91,25.95,25.9,25.92,66500.0,17.7068,17.7341,17.6999,17.7136,66500.0
2008-02-29 10:30:00,25.92,25.92,25.84,25.85,59500.0,17.7136,17.7136,17.6589,17.6658,59500.0
2008-02-29 10:40:00,25.86,25.9,25.82,25.84,59500.0,17.6726,17.6999,17.6453,17.6589,59500.0
2008-02-29 10:50:00,25.84,25.88,25.83,25.85,56000.0,17.6589,17.6863,17.6521,17.6658,56000.0
2008-02-29 11:00:00,25.86,25.9,25.83,25.89,63000.0,17.6726,17.6999,17.6521,17.6931,63000.0
2008-02-29 11:10:00,25.89,25.94,25.88,25.88,44400.0,17.6931,17.7273,17.6863,17.6863,44400.0
2008-02-29 11:20:00,25.88,25.9,25.84,25.88,21700.0,17.6863,17.6999,17.6589,17.6863,21700.0
2008-02-29 11:30:00,25.87,25.92,25.86,25.88,25800.0,17.6794,17.7136,17.6726,17.6863,25800.0
2008-02-29 11:40:00,25.88,25.9,25.85,25.85,21800.0,17.6863,17.6999,17.6658,17.6658,21800.0
2008-02-29 11:50:00,25.86,25.87,25.83,25.84,42100.0,17.6726,17.6794,17.6521,17.6589,42100.0
2008-02-29 12:00:00,25.83,25.85,25.78,25.8,37600.0,17.6521,17.6658,17.6179,17.6316,37600.0
2008-02-29 12:10:00,25.8,25.84,25.78,25.83,67200.0,17.6316,17.6589,17.6179,17.6521,67200.0
2008-02-29 12:20:00,25.83,25.94,25.82,25.92,33000.0,17.6521,17.7273,17.6453,17.7136,33000.0
2008-02-29 12:30:00,25.91,25.92,25.84,25.85,28000.0,17.7068,17.7136,17.6589,17.6658,28000.0
2008-02-29 12:40:00,25.85,25.85,25.83,25.85,47200.0,17.6658,17.6658,17.6521,17.6658,47200.0
2008-02-29 12:50:00,25.84,25.92,25.84,25.9,28700.0,17.6589,17.7136,17.6589,17.6999,28700.0
2008-02-29 13:00:00,25.9,25.92,25.85,25.9,33600.0,17.6999,17.7136,17.6658,17.6999,33600.0
2008-02-29 13:10:00,25.9,25.93,25.88,25.91,38100.0,17.6999,17.7204,17.6863,17.7068,38100.0
2008-02-29 13:20:00,25.91,25.94,25.9,25.92,30500.0,17.7068,17.7273,17.6999,17.7136,30500.0
2008-02-29 13:30:00,25.92,25.92,25.83,25.84,66100.0,17.7136,17.7136,17.6521,17.6589,66100.0
2008-02-29 13:40:00,25.84,25.86,25.79,25.8,49600.0,17.6589,17.6726,17.6248,17.6316,49600.0
2008-02-29 13:50:00,25.8,25.82,25.76,25.77,31500.0,17.6316,17.6453,17.6043,17.6111,31500.0
2008-02-29 14:00:00,25.77,25.77,25.72,25.72,38300.0,17.6111,17.6111,17.5769,17.5769,38300.0
2008-02-29 14:10:00,25.73,25.74,25.65,25.68,63100.0,17.5838,17.5906,17.5291,17.5496,63100.0
2008-02-29 14:20:00,25.7,25.72,25.67,25.68,55700.0,17.5633,17.5769,17.5428,17.5496,55700.0
2008-02-29 14:30:00,25.68,25.68,25.61,25.66,91000.0,17.5496,17.5496,17.5018,17.5359,91000.0
2008-02-29 14:40:00,25.66,25.75,25.66,25.73,59200.0,17.5359,17.5974,17.5359,17.5838,59200.0
2008-02-29 14:50:00,25.74,25.76,25.72,25.75,121000.0,17.5906,17.6043,17.5769,17.5974,121000.0
2008-02-29 15:00:00,25.75,25.75,25.67,25.68,86000.0,17.5974,17.5974,17.5428,17.5496,86000.0
2008-02-29 15:10:00,25.67,25.68,25.61,25.64,98600.0,17.5428,17.5496,17.5018,17.5223,98600.0
2008-02-29 15:20:00,25.63,25.75,25.62,25.73,68300.0,17.5154,17.5974,17.5086,17.5838,68300.0
2008-02-29 15:30:00,25.73,25.74,25.63,25.63,100400.0,17.5838,17.5906,17.5154,17.5154,100400.0
2008-02-29 15:40:00,25.63,25.63,25.44,25.45,180500.0,17.5154,17.5154,17.3856,17.3924,180500.0
2008-02-29 15:50:00,25.45,25.53,25.4,25.49,411600.0,17.3924,17.4471,17.3582,17.4197,411600.0
2008-03-03 09:30:00,25.43,25.49,25.06,25.14,96700.0,17.3787,17.4197,17.1259,17.1806,96700.0
2008-03-03 09:40:00,25.15,25.2,24.99,25.1,127800.0,17.1874,17.2216,17.078,17.1532,127800.0
2008-03-03 09:50:00,25.1,25.1,24.98,25.03,91300.0,17.1532,17.1532,17.0712,17.1054,91300.0
2008-03-03 10:00:00,25.03,25.29,25.03,25.22,83200.0,17.1054,17.2831,17.1054,17.2352,83200.0
2008-03-03 10:10:00,25.22,25.3,25.21,25.26,94900.0,17.2352,17.2899,17.2284,17.2626,94900.0
2008-03-03 10:20:00,25.26,25.26,25.16,25.23,381000.0,17.2626,17.2626,17.1942,17.2421,381000.0
2008-03-03 10:30:00,25.23,25.25,25.18,25.2,145400.0,17.2421,17.2557,17.2079,17.2216,145400.0
2008-03-03 10:40:00,25.21,25.23,25.17,25.19,54400.0,17.2284,17.2421,17.2011,17.2147,54400.0
2008-03-03 10:50:00,25.19,25.24,25.18,25.24,46900.0,17.2147,17.2489,17.2079,17.2489,46900.0
2008-03-03 11:00:00,25.23,25.24,25.18,25.23,44400.0,17.2421,17.2489,17.2079,17.2421,44400.0
2008-03-03 11:10:00,25.23,25.23,25.17,25.17,39200.0,17.2421,17.2421,17.2011,17.2011,39200.0
2008-03-03 11:20:00,25.17,25.31,25.17,25.28,75400.0,17.2011,17.2967,17.2011,17.2762,75400.0
2008-03-03 11:30:00,25.28,25.31,25.25,25.3,70100.0,17.2762,17.2967,17.2557,17.2899,70100.0
2008-03-03 11:40:00,25.3,25.3,25.18,25.19,60300.0,17.2899,17.2899,17.2079,17.2147,60300.0
2008-03-03 11:50:00,25.19,25.24,25.16,25.22,70900.0,17.2147,17.2489,17.1942,17.2352,70900.0
2008-03-03 12:00:00,25.22,25.24,25.18,25.19,187800.0,17.2352,17.2489,17.2079,17.2147,187800.0
2008-03-03 12:10:00,25.18,25.25,25.17,25.25,50100.0,17.2079,17.2557,17.2011,17.2557,50100.0
2008-03-03 12:20:00,25.25,25.3,25.22,25.29,57500.0,17.2557,17.2899,17.2352,17.2831,57500.0
2008-03-03 12:30:00,25.29,25.33,25.25,25.28,39300.0,17.2831,17.3104,17.2557,17.2762,39300.0
2008-03-03 12:40:00,25.28,25.29,25.2,25.23,51000.0,17.2762,17.2831,17.2216,17.2421,51000.0
2008-03-03 12:50:00,25.23,25.23,25.18,25.2,25600.0,17.2421,17.2421,17.2079,17.2216,25600.0
2008-03-03 13:00:00,25.21,25.22,25.2,25.21,16700.0,17.2284,17.2352,17.2216,17.2284,16700.0
2008-03-03 13:10:00,25.21,25.21,25.18,25.2,59800.0,17.2284,17.2284,17.2079,17.2216,59800.0
2008-03-03 13:20:00,25.19,25.21,25.18,25.21,36800.0,17.2147,17.2284,17.2079,17.2284,36800.0
2008-03-03 13:30:00,25.2,25.22,25.19,25.2,53700.0,17.2216,17.2352,17.2147,17.2216,53700.0
2008-03-03 13:40:00,25.21,25.26,25.18,25.24,93000.0,17.2284,17.2626,17.2079,17.2489,93000.0
2008-03-03 13:50:00,25.24,25.26,25.2,25.2,60700.0,17.2489,17.2626,17.2216,17.2216,60700.0
2008-03-03 14:00:00,25.2,25.23,25.19,25.22,47800.0,17.2216,17.2421,17.2147,17.2352,47800.0
2008-03-03 14:10:00,25.22,25.27,25.16,25.16,96600.0,17.2352,17.2694,17.1942,17.1942,96600.0
2008-03-03 14:20:00,25.16,25.19,25.15,25.17,108300.0,17.1942,17.2147,17.1874,17.2011,108300.0
2008-03-03 14:30:00,25.18,25.24,25.17,25.18,81200.0,17.2079,17.2489,17.2011,17.2079,81200.0
2008-03-03 14:40:00,25.18,25.23,25.17,25.17,56800.0,17.2079,17.2421,17.2011,17.2011,56800.0
2008-03-03 14:50:00,25.17,25.19,25.12,25.13,80600.0,17.2011,17.2147,17.1669,17.1737,80600.0
2008-03-03 15:00:00,25.13,25.16,25.13,25.16,86400.0,17.1737,17.1942,17.1737,17.1942,86400.0
2008-03-03 15:10:00,25.16,25.25,25.14,25.24,82100.0,17.1942,17.2557,17.1806,17.2489,82100.0
2008-03-03 15:20:00,25.24,25.27,25.22,25.23,143800.0,17.2489,17.2694,17.2352,17.2421,143800.0
2008-03-03 15:30:00,25.24,25.33,25.22,25.25,119100.0,17.2489,17.3104,17.2352,17.2557,119100.0
2008-03-03 15:40:00,25.24,25.28,25.2,25.22,236800.0,17.2489,17.2762,17.2216,17.2352,236800.0
2008-03-03 15:50:00,25.22,25.27,25.2,25.27,370700.0,17.2352,17.2694,17.2216,17.2694,370700.0
2008-03-04 09:30:00,25.03,25.2,25.02,25.11,68600.0,17.1054,17.2216,17.0985,17.1601,68600.0
2008-03-04 09:40:00,25.12,25.2,25.04,25.09,58000.0,17.1669,17.2216,17.1122,17.1464,58000.0
2008-03-04 09:50:00,25.1,25.24,25.06,25.22,77800.0,17.1532,17.2489,17.1259,17.2352,77800.0
2008-03-04 10:00:00,25.23,25.26,25.17,25.24,69900.0,17.2421,17.2626,17.2011,17.2489,69900.0
2008-03-04 10:10:00,25.24,25.28,25.24,25.27,57900.0,17.2489,17.2762,17.2489,17.2694,57900.0
2008-03-04 10:20:00,25.28,25.34,25.25,25.25,88700.0,17.2762,17.3172,17.2557,17.2557,88700.0
2008-03-04 10:30:00,25.25,25.27,25.21,25.27,91300.0,17.2557,17.2694,17.2284,17.2694,91300.0
2008-03-04 10:40:00,25.26,25.27,25.11,25.12,97000.0,17.2626,17.2694,17.1601,17.1669,97000.0
2008-03-04 10:50:00,25.13,25.17,25.09,25.12,56600.0,17.1737,17.2011,17.1464,17.1669,56600.0
2008-03-04 11:00:00,25.12,25.16,25.07,25.12,48300.0,17.1669,17.1942,17.1327,17.1669,48300.0
2008-03-04 11:10:00,25.12,25.25,25.1,25.25,52600.0,17.1669,17.2557,17.1532,17.2557,52600.0
2008-03-04 11:20:00,25.25,25.32,25.24,25.32,60800.0,17.2557,17.3036,17.2489,17.3036,60800.0
2008-03-04 11:30:00,25.33,25.34,25.25,25.33,69000.0,17.3104,17.3172,17.2557,17.3104,69000.0
2008-03-04 11:40:00,25.33,25.34,25.24,25.26,53600.0,17.3104,17.3172,17.2489,17.2626,53600.0
2008-03-04 11:50:00,25.25,25.28,25.17,25.17,97000.0,17.2557,17.2762,17.2011,17.2011,97000.0
2008-03-04 12:00:00,25.17,25.23,25.16,25.22,59200.0,17.2011,17.2421,17.1942,17.2352,59200.0
2008-03-04 12:10:00,25.21,25.26,25.18,25.18,48100.0,17.2284,17.2626,17.2079,17.2079,48100.0
2008-03-04 12:20:00,25.18,25.23,25.18,25.23,28300.0,17.2079,17.2421,17.2079,17.2421,28300.0
2008-03-04 12:30:00,25.22,25.3,25.22,25.27,37300.0,17.2352,17.2899,17.2352,17.2694,37300.0
2008-03-04 12:40:00,25.28,25.3,25.21,25.21,66000.0,17.2762,17.2899,17.2284,17.2284,66000.0
2008-03-04 12:50:00,25.21,25.23,25.15,25.17,51200.0,17.2284,17.2421,17.1874,17.2011,51200.0
2008-03-04 13:00:00,25.16,25.17,25.09,25.12,53000.0,17.1942,17.2011,17.1464,17.1669,53000.0
2008-03-04 13:10:00,25.12,25.2,25.12,25.19,32800.0,17.1669,17.2216,17.1669,17.2147,32800.0
2008-03-04 13:20:00,25.18,25.25,25.17,25.25,43200.0,17.2079,17.2557,17.2011,17.2557,43200.0
2008-03-04 13:30:00,25.25,25.26,25.09,25.09,87800.0,17.2557,17.2626,17.1464,17.1464,87800.0
2008-03-04 13:40:00,25.09,25.19,25.09,25.15,46600.0,17.1464,17.2147,17.1464,17.1874,46600.0
2008-03-04 13:50:00,25.15,25.24,25.14,25.18,59900.0,17.1874,17.2489,17.1806,17.2079,59900.0
2008-03-04 14:00:00,25.19,25.21,25.12,25.18,102600.0,17.2147,17.2284,17.1669,17.2079,102600.0
2008-03-04 14:10:00,25.18,25.29,25.17,25.28,100200.0,17.2079,17.2831,17.2011,17.2762,100200.0
2008-03-04 14:20:00,25.28,25.39,25.27,25.27,113000.0,17.2762,17.3514,17.2694,17.2694,113000.0
2008-03-04 14:30:00,25.27,25.3,25.26,25.3,43600.0,17.2694,17.2899,17.2626,17.2899,43600.0
2008-03-04 14:40:00,25.29,25.54,25.29,25.52,125100.0,17.2831,17.4539,17.2831,17.4402,125100.0
2008-03-04 14:50:00,25.52,25.59,25.4,25.44,127600.0,17.4402,17.4881,17.3582,17.3856,127600.0
2008-03-04 15:00:00,25.43,25.56,25.39,25.55,140900.0,17.3787,17.4676,17.3514,17.4607,140900.0
2008-03-04 15:10:00,25.55,25.56,25.43,25.53,122300.0,17.4607,17.4676,17.3787,17.4471,122300.0
2008-03-04 15:20:00,25.53,25.54,25.39,25.43,90400.0,17.4471,17.4539,17.3514,17.3787,90400.0
2008-03-04 15:30:00,25.42,25.52,25.39,25.45,171600.0,17.3719,17.4402,17.3514,17.3924,171600.0
2008-03-04 15:40:00,25.44,25.56,25.41,25.47,274800.0,17.3856,17.4676,17.3651,17.4061,274800.0
2008-03-04 15:50:00,25.46,25.5,25.42,25.49,305700.0,17.3992,17.4266,17.3719,17.4197,305700.0
2008-03-05 09:30:00,25.53,25.67,25.52,25.53,46900.0,17.4471,17.5428,17.4402,17.4471,46900.0
2008-03-05 09:40:00,25.53,25.55,25.43,25.54,58900.0,17.4471,17.4607,17.3787,17.4539,58900.0
2008-03-05 09:50:00,25.55,25.66,25.55,25.65,34700.0,17.4607,17.5359,17.4607,17.5291,34700.0
2008-03-05 10:00:00,25.66,25.84,25.65,25.67,83800.0,17.5359,17.6589,17.5291,17.5428,83800.0
2008-03-05 10:10:00,25.68,25.78,25.66,25.75,68200.0,17.5496,17.6179,17.5359,17.5974,68200.0
2008-03-05 10:20:00,25.74,25.75,25.58,25.59,44000.0,17.5906,17.5974,17.4813,17.4881,44000.0
2008-03-05 10:30:00,25.59,25.62,25.46,25.51,74800.0,17.4881,17.5086,17.3992,17.4334,74800.0
2008-03-05 10:40:00,25.5,25.58,25.5,25.56,25100.0,17.4266,17.4813,17.4266,17.4676,25100.0
2008-03-05 10:50:00,25.57,25.59,25.55,25.56,27800.0,17.4744,17.4881,17.4607,17.4676,27800.0
2008-03-05 11:00:00,25.56,25.56,25.47,25.47,44400.0,17.4676,17.4676,17.4061,17.4061,44400.0
2008-03-05 11:10:00,25.48,25.57,25.47,25.56,35900.0,17.4129,17.4744,17.4061,17.4676,35900.0
2008-03-05 11:20:00,25.56,25.57,25.47,25.52,40400.0,17.4676,17.4744,17.4061,17.4402,40400.0
2008-03-05 11:30:00,25.51,25.56,25.5,25.5,35600.0,17.4334,17.4676,17.4266,17.4266,35600.0
2008-03-05 11:40:00,25.51,25.53,25.45,25.48,49500.0,17.4334,17.4471,17.3924,17.4129,49500.0
2008-03-05 11:50:00,25.49,25.56,25.49,25.53,37500.0,17.4197,17.4676,17.4197,17.4471,37500.0
2008-03-05 12:00:00,25.53,25.85,25.52,25.7,197300.0,17.4471,17.6658,17.4402,17.5633,197300.0
2008-03-05 12:10:00,25.69,25.78,25.51,25.6,85400.0,17.5564,17.6179,17.4334,17.4949,85400.0
2008-03-05 12:20:00,25.6,25.66,25.46,25.56,43900.0,17.4949,17.5359,17.3992,17.4676,43900.0
2008-03-05 12:30:00,25.57,25.6,25.44,25.49,51200.0,17.4744,17.4949,17.3856,17.4197,51200.0
2008-03-05 12:40:00,25.49,25.59,25.48,25.5,26300.0,17.4197,17.4881,17.4129,17.4266,26300.0
2008-03-05 12:50:00,25.49,25.5,25.45,25.47,27400.0,17.4197,17.4266,17.3924,17.4061,27400.0
2008-03-05 13:00:00,25.47,25.55,25.46,25.53,43100.0,17.4061,17.4607,17.3992,17.4471,43100.0
2008-03-05 13:10:00,25.54,25.55,25.3,25.31,81500.0,17.4539,17.4607,17.2899,17.2967,81500.0
2008-03-05 13:20:00,25.31,25.36,25.25,25.31,67700.0,17.2967,17.3309,17.2557,17.2967,67700.0
2008-03-05 13:30:00,25.3,25.32,25.09,25.2,170700.0,17.2899,17.3036,17.1464,17.2216,170700.0
2008-03-05 13:40:00,25.21,25.31,25.16,25.24,80600.0,17.2284,17.2967,17.1942,17.2489,80600.0
2008-03-05 13:50:00,25.23,25.28,25.2,25.25,46400.0,17.2421,17.2762,17.2216,17.2557,46400.0
2008-03-05 14:00:00,25.25,25.31,25.21,25.29,57100.0,17.2557,17.2967,17.2284,17.2831,57100.0
2008-03-05 14:10:00,25.29,25.39,25.28,25.38,43100.0,17.2831,17.3514,17.2762,17.3446,43100.0
2008-03-05 14:20:00,25.38,25.42,25.36,25.41,63300.0,17.3446,17.3719,17.3309,17.3651,63300.0
2008-03-05 14:30:00,25.41,25.41,25.34,25.38,44300.0,17.3651,17.3651,17.3172,17.3446,44300.0
2008-03-05 14:40:00,25.39,25.45,25.34,25.44,56600.0,17.3514,17.3924,17.3172,17.3856,56600.0
2008-03-05 14:50:00,25.44,25.48,25.31,25.33,56200.0,17.3856,17.4129,17.2967,17.3104,56200.0
2008-03-05 15:00:00,25.34,25.36,25.29,25.31,47100.0,17.3172,17.3309,17.2831,17.2967,47100.0
2008-03-05 15:10:00,25.32,25.34,25.2,25.24,97200.0,17.3036,17.3172,17.2216,17.2489,97200.0
2008-03-05 15:20:00,25.24,25.4,25.23,25.39,128000.0,17.2489,17.3582,17.2421,17.3514,128000.0
2008-03-05 15:30:00,25.39,25.43,25.35,25.38,154200.0,17.3514,17.3787,17.3241,17.3446,154200.0
2008-03-05 15:40:00,25.38,25.45,25.37,25.37,213500.0,17.3446,17.3924,17.3377,17.3377,213500.0
2008-03-05 15:50:00,25.37,25.43,25.33,25.42,255900.0,17.3377,17.3787,17.3104,17.3719,255900.0
2008-03-06 09:30:00,25.27,25.4,25.1,25.13,54900.0,17.2694,17.3582,17.1532,17.1737,54900.0
2008-03-06 09:40:00,25.13,25.22,25.06,25.19,32200.0,17.1737,17.2352,17.1259,17.2147,32200.0
2008-03-06 09:50:00,25.2,25.29,25.07,25.12,87700.0,17.2216,17.2831,17.1327,17.1669,87700.0
2008-03-06 10:00:00,25.13,25.17,25.03,25.15,53000.0,17.1737,17.2011,17.1054,17.1874,53000.0
2008-03-06 10:10:00,25.15,25.25,25.15,25.18,51800.0,17.1874,17.2557,17.1874,17.2079,51800.0
2008-03-06 10:20:00,25.18,25.28,25.18,25.19,34200.0,17.2079,17.2762,17.2079,17.2147,34200.0
2008-03-06 10:30:00,25.2,25.27,25.17,25.17,41500.0,17.2216,17.2694,17.2011,17.2011,41500.0
2008-03-06 10:40:00,25.18,25.24,25.16,25.17,36800.0,17.2079,17.2489,17.1942,17.2011,36800.0
2008-03-06 10:50:00,25.17,25.19,25.08,25.1,48300.0,17.2011,17.2147,17.1396,17.1532,48300.0
2008-03-06 11:00:00,25.1,25.11,25.03,25.09,48000.0,17.1532,17.1601,17.1054,17.1464,48000.0
2008-03-06 11:10:00,25.09,25.11,25.03,25.09,45900.0,17.1464,17.1601,17.1054,17.1464,45900.0
2008-03-06 11:20:00,25.09,25.19,25.09,25.17,80000.0,17.1464,17.2147,17.1464,17.2011,80000.0
2008-03-06 11:30:00,25.18,25.21,25.08,25.15,50700.0,17.2079,17.2284,17.1396,17.1874,50700.0
2008-03-06 11:40:00,25.17,25.17,25.11,25.11,26500.0,17.2011,17.2011,17.1601,17.1601,26500.0
2008-03-06 11:50:00,25.11,25.14,25.06,25.13,39600.0,17.1601,17.1806,17.1259,17.1737,39600.0
2008-03-06 12:00:00,25.13,25.13,25.05,25.06,42900.0,17.1737,17.1737,17.1191,17.1259,42900.0
2008-03-06 12:10:00,25.06,25.08,25.0,25.07,34700.0,17.1259,17.1396,17.0849,17.1327,34700.0
2008-03-06 12:20:00,25.07,25.11,25.04,25.09,21500.0,17.1327,17.1601,17.1122,17.1464,21500.0
2008-03-06 12:30:00,25.1,25.12,25.06,25.11,21500.0,17.1532,17.1669,17.1259,17.1601,21500.0
2008-03-06 12:40:00,25.12,25.2,25.11,25.16,48600.0,17.1669,17.2216,17.1601,17.1942,48600.0
2008-03-06 12:50:00,25.17,25.17,25.09,25.09,51000.0,17.2011,17.2011,17.1464,17.1464,51000.0
2008-03-06 13:00:00,25.1,25.2,25.1,25.18,63200.0,17.1532,17.2216,17.1532,17.2079,63200.0
2008-03-06 13:10:00,25.17,25.17,25.14,25.14,54700.0,17.2011,17.2011,17.1806,17.1806,54700.0
2008-03-06 13:20:00,25.14,25.14,25.07,25.09,27400.0,17.1806,17.1806,17.1327,17.1464,27400.0
2008-03-06 13:30:00,25.09,25.1,25.06,25.1,36300.0,17.1464,17.1532,17.1259,17.1532,36300.0
2008-03-06 13:40:00,25.1,25.11,25.06,25.1,34100.0,17.1532,17.1601,17.1259,17.1532,34100.0
2008-03-06 13:50:00,25.1,25.12,25.09,25.1,31900.0,17.1532,17.1669,17.1464,17.1532,31900.0
2008-03-06 14:00:00,25.1,25.18,25.1,25.16,51900.0,17.1532,17.2079,17.1532,17.1942,51900.0
2008-03-06 14:10:00,25.16,25.16,25.11,25.13,51400.0,17.1942,17.1942,17.1601,17.1737,51400.0
2008-03-06 14:20:00,25.12,25.13,25.02,25.03,61300.0,17.1669,17.1737,17.0985,17.1054,61300.0
2008-03-06 14:30:00,25.04,25.08,25.0,25.07,36100.0,17.1122,17.1396,17.0849,17.1327,36100.0
2008-03-06 14:40:00,25.07,25.11,25.02,25.1,62700.0,17.1327,17.1601,17.0985,17.1532,62700.0
2008-03-06 14:50:00,25.1,25.11,25.06,25.07,34200.0,17.1532,17.1601,17.1259,17.1327,34200.0
2008-03-06 15:00:00,25.06,25.07,25.0,25.0,60100.0,17.1259,17.1327,17.0849,17.0849,60100.0
2008-03-06 15:10:00,25.0,25.1,24.99,25.09,83100.0,17.0849,17.1532,17.078,17.1464,83100.0
2008-03-06 15:20:00,25.1,25.15,25.07,25.13,124500.0,17.1532,17.1874,17.1327,17.1737,124500.0
2008-03-06 15:30:00,25.12,25.13,25.0,25.01,166600.0,17.1669,17.1737,17.0849,17.0917,166600.0
2008-03-06 15:40:00,25.01,25.04,24.98,24.99,143300.0,17.0917,17.1122,17.0712,17.078,143300.0
2008-03-06 15:50:00,24.99,25.0,24.87,24.89,215300.0,17.078,17.0849,16.996,17.0097,215300.0
2008-03-07 09:30:00,25.01,25.45,24.65,24.9,90200.0,17.0917,17.3924,16.8457,17.0165,90200.0
2008-03-07 09:40:00,24.91,24.96,24.86,24.93,130800.0,17.0234,17.0575,16.9892,17.037,130800.0
2008-03-07 09:50:00,24.94,25.33,24.92,25.27,130500.0,17.0439,17.3104,17.0302,17.2694,130500.0
2008-03-07 10:00:00,25.27,25.28,25.05,25.07,89400.0,17.2694,17.2762,17.1191,17.1327,89400.0
2008-03-07 10:10:00,25.08,25.31,25.01,25.3,96500.0,17.1396,17.2967,17.0917,17.2899,96500.0
2008-03-07 10:20:00,25.31,25.45,25.22,25.27,113100.0,17.2967,17.3924,17.2352,17.2694,113100.0
2008-03-07 10:30:00,25.27,25.4,25.24,25.39,90300.0,17.2694,17.3582,17.2489,17.3514,90300.0
2008-03-07 10:40:00,25.39,25.42,25.13,25.15,118200.0,17.3514,17.3719,17.1737,17.1874,118200.0
2008-03-07 10:50:00,25.15,25.16,25.01,25.06,89400.0,17.1874,17.1942,17.0917,17.1259,89400.0
2008-03-07 11:00:00,25.06,25.06,24.93,24.99,60000.0,17.1259,17.1259,17.037,17.078,60000.0
2008-03-07 11:10:00,24.98,25.03,24.93,24.98,47200.0,17.0712,17.1054,17.037,17.0712,47200.0
2008-03-07 11:20:00,24.99,25.03,24.89,24.9,43200.0,17.078,17.1054,17.0097,17.0165,43200.0
2008-03-07 11:30:00,24.9,24.97,24.89,24.97,32300.0,17.0165,17.0644,17.0097,17.0644,32300.0
2008-03-07 11:40:00,24.97,25.01,24.89,24.91,47800.0,17.0644,17.0917,17.0097,17.0234,47800.0
2008-03-07 11:50:00,24.92,25.02,24.91,25.01,43200.0,17.0302,17.0985,17.0234,17.0917,43200.0
2008-03-07 12:00:00,25.01,25.02,24.98,24.98,38100.0,17.0917,17.0985,17.0712,17.0712,38100.0
2008-03-07 12:10:00,24.99,25.07,24.98,25.05,44300.0,17.078,17.1327,17.0712,17.1191,44300.0
2008-03-07 12:20:00,25.05,25.08,25.02,25.06,47600.0,17.1191,17.1396,17.0985,17.1259,47600.0
2008-03-07 12:30:00,25.07,25.09,25.02,25.07,48400.0,17.1327,17.1464,17.0985,17.1327,48400.0
2008-03-07 12:40:00,25.06,25.17,25.06,25.15,42500.0,17.1259,17.2011,17.1259,17.1874,42500.0
2008-03-07 12:50:00,25.15,25.16,25.09,25.13,35500.0,17.1874,17.1942,17.1464,17.1737,35500.0
2008-03-07 13:00:00,25.12,25.14,25.11,25.13,21100.0,17.1669,17.1806,17.1601,17.1737,21100.0
2008-03-07 13:10:00,25.13,25.14,25.07,25.09,49400.0,17.1737,17.1806,17.1327,17.1464,49400.0
2008-03-07 13:20:00,25.09,25.14,25.09,25.14,17600.0,17.1464,17.1806,17.1464,17.1806,17600.0
2008-03-07 13:30:00,25.14,25.15,25.11,25.12,51200.0,17.1806,17.1874,17.1601,17.1669,51200.0
2008-03-07 13:40:00,25.11,25.16,25.04,25.14,41600.0,17.1601,17.1942,17.1122,17.1806,41600.0
2008-03-07 13:50:00,25.14,25.14,25.07,25.09,32500.0,17.1806,17.1806,17.1327,17.1464,32500.0
2008-03-07 14:00:00,25.09,25.1,25.01,25.08,36000.0,17.1464,17.1532,17.0917,17.1396,36000.0
2008-03-07 14:10:00,25.09,25.1,25.06,25.06,41400.0,17.1464,17.1532,17.1259,17.1259,41400.0
2008-03-07 14:20:00,25.06,25.06,24.96,25.0,85900.0,17.1259,17.1259,17.0575,17.0849,85900.0
2008-03-07 14:30:00,25.0,25.01,24.91,24.94,53700.0,17.0849,17.0917,17.0234,17.0439,53700.0
2008-03-07 14:40:00,24.94,25.05,24.93,25.05,48500.0,17.0439,17.1191,17.037,17.1191,48500.0
2008-03-07 14:50:00,25.04,25.2,25.01,25.19,100400.0,17.1122,17.2216,17.0917,17.2147,100400.0
2008-03-07 15:00:00,25.19,25.22,25.05,25.18,107100.0,17.2147,17.2352,17.1191,17.2079,107100.0
2008-03-07 15:10:00,25.18,25.34,25.12,25.31,155900.0,17.2079,17.3172,17.1669,17.2967,155900.0
2008-03-07 15:20:00,25.32,25.37,25.2,25.24,138000.0,17.3036,17.3377,17.2216,17.2489,138000.0
2008-03-07 15:30:00,25.24,25.32,25.16,25.24,148800.0,17.2489,17.3036,17.1942,17.2489,148800.0
2008-03-07 15:40:00,25.24,25.31,25.1,25.11,264100.0,17.2489,17.2967,17.1532,17.1601,264100.0
2008-03-07 15:50:00,25.11,25.15,25.04,25.11,189800.0,17.1601,17.1874,17.1122,17.1601,189800.0
2008-03-10 09:30:00,25.07,25.28,25.0,25.18,45200.0,17.1327,17.2762,17.0849,17.2079,45200.0
2008-03-10 09:40:00,25.14,25.16,24.95,24.95,71000.0,17.1806,17.1942,17.0507,17.0507,71000.0
2008-03-10 09:50:00,24.94,25.14,24.94,25.13,47000.0,17.0439,17.1806,17.0439,17.1737,47000.0
2008-03-10 10:00:00,25.13,25.16,24.82,24.96,83400.0,17.1737,17.1942,16.9619,17.0575,83400.0
2008-03-10 10:10:00,24.94,24.96,24.75,24.77,47600.0,17.0439,17.0575,16.914,16.9277,47600.0
2008-03-10 10:20:00,24.78,24.9,24.76,24.9,41100.0,16.9345,17.0165,16.9209,17.0165,41100.0
2008-03-10 10:30:00,24.89,24.93,24.79,24.9,65900.0,17.0097,17.037,16.9414,17.0165,65900.0
2008-03-10 10:40:00,24.9,24.93,24.78,24.87,34800.0,17.0165,17.037,16.9345,16.996,34800.0
2008-03-10 10:50:00,24.85,24.91,24.82,24.89,76700.0,16.9824,17.0234,16.9619,17.0097,76700.0
2008-03-10 11:00:00,24.88,25.01,24.88,24.98,96800.0,17.0029,17.0917,17.0029,17.0712,96800.0
2008-03-10 11:10:00,24.98,25.05,24.96,24.99,62600.0,17.0712,17.1191,17.0575,17.078,62600.0
2008-03-10 11:20:00,24.99,24.99,24.79,24.81,92600.0,17.078,17.078,16.9414,16.955,92600.0
2008-03-10 11:30:00,24.81,24.84,24.77,24.78,53100.0,16.955,16.9755,16.9277,16.9345,53100.0
2008-03-10 11:40:00,24.77,24.82,24.67,24.78,103200.0,16.9277,16.9619,16.8594,16.9345,103200.0
2008-03-10 11:50:00,24.78,24.91,24.76,24.9,47900.0,16.9345,17.0234,16.9209,17.0165,47900.0
2008-03-10 12:00:00,24.89,24.89,24.63,24.87,106100.0,17.0097,17.0097,16.832,16.996,106100.0
2008-03-10 12:10:00,24.87,24.94,24.84,24.91,62900.0,16.996,17.0439,16.9755,17.0234,62900.0
2008-03-10 12:20:00,24.92,24.97,24.79,24.85,51500.0,17.0302,17.0644,16.9414,16.9824,51500.0
2008-03-10 12:30:00,24.84,24.99,24.82,24.97,39300.0,16.9755,17.078,16.9619,17.0644,39300.0
2008-03-10 12:40:00,24.98,25.02,24.85,24.86,31000.0,17.0712,17.0985,16.9824,16.9892,31000.0
2008-03-10 12:50:00,24.87,25.02,24.85,24.96,43400.0,16.996,17.0985,16.9824,17.0575,43400.0
2008-03-10 13:00:00,24.96,24.97,24.9,24.93,22300.0,17.0575,17.0644,17.0165,17.037,22300.0
2008-03-10 13:10:00,24.93,24.97,24.93,24.93,18400.0,17.037,17.0644,17.037,17.037,18400.0
2008-03-10 13:20:00,24.93,24.93,24.87,24.88,25400.0,17.037,17.037,16.996,17.0029,25400.0
2008-03-10 13:30:00,24.87,24.9,24.82,24.84,39600.0,16.996,17.0165,16.9619,16.9755,39600.0
2008-03-10 13:40:00,24.84,24.86,24.82,24.84,23300.0,16.9755,16.9892,16.9619,16.9755,23300.0
2008-03-10 13:50:00,24.84,24.87,24.78,24.78,34400.0,16.9755,16.996,16.9345,16.9345,34400.0
2008-03-10 14:00:00,24.79,24.84,24.75,24.76,55700.0,16.9414,16.9755,16.914,16.9209,55700.0
2008-03-10 14:10:00,24.75,24.86,24.75,24.77,27000.0,16.914,16.9892,16.914,16.9277,27000.0
2008-03-10 14:20:00,24.77,24.83,24.69,24.8,51400.0,16.9277,16.9687,16.873,16.9482,51400.0
2008-03-10 14:30:00,24.81,24.91,24.79,24.89,58400.0,16.955,17.0234,16.9414,17.0097,58400.0
2008-03-10 14:40:00,24.9,24.91,24.79,24.84,44100.0,17.0165,17.0234,16.9414,16.9755,44100.0
2008-03-10 14:50:00,24.83,24.88,24.79,24.83,45400.0,16.9687,17.0029,16.9414,16.9687,45400.0
2008-03-10 15:00:00,24.82,24.88,24.79,24.85,53100.0,16.9619,17.0029,16.9414,16.9824,53100.0
2008-03-10 15:10:00,24.85,24.88,24.76,24.79,77900.0,16.9824,17.0029,16.9209,16.9414,77900.0
2008-03-10 15:20:00,24.79,24.89,24.74,24.81,82400.0,16.9414,17.0097,16.9072,16.955,82400.0
2008-03-10 15:30:00,24.81,24.85,24.74,24.76,77300.0,16.955,16.9824,16.9072,16.9209,77300.0
2008-03-10 15:40:00,24.75,24.8,24.68,24.7,141900.0,16.914,16.9482,16.8662,16.8799,141900.0
2008-03-10 15:50:00,24.7,24.7,24.59,24.65,254100.0,16.8799,16.8799,16.8047,16.8457,254100.0
2008-03-11 09:30:00,25.17,25.54,24.88,25.32,145400.0,17.2011,17.4539,17.0029,17.3036,145400.0
2008-03-11 09:40:00,25.32,25.39,24.95,24.98,140000.0,17.3036,17.3514,17.0507,17.0712,140000.0
2008-03-11 09:50:00,24.99,25.06,24.92,24.93,208900.0,17.078,17.1259,17.0302,17.037,208900.0
2008-03-11 10:00:00,24.92,24.92,24.83,24.9,65400.0,17.0302,17.0302,16.9687,17.0165,65400.0
2008-03-11 10:10:00,24.9,25.05,24.89,24.97,107200.0,17.0165,17.1191,17.0097,17.0644,107200.0
2008-03-11 10:20:00,24.96,25.14,24.96,25.08,118200.0,17.0575,17.1806,17.0575,17.1396,118200.0
2008-03-11 10:30:00,25.08,25.09,24.89,24.89,50800.0,17.1396,17.1464,17.0097,17.0097,50800.0
2008-03-11 10:40:00,24.89,24.97,24.84,24.89,73400.0,17.0097,17.0644,16.9755,17.0097,73400.0
2008-03-11 10:50:00,24.89,24.99,24.86,24.97,46400.0,17.0097,17.078,16.9892,17.0644,46400.0
2008-03-11 11:00:00,24.99,25.02,24.95,24.95,94700.0,17.078,17.0985,17.0507,17.0507,94700.0
2008-03-11 11:10:00,24.96,24.97,24.82,24.9,45400.0,17.0575,17.0644,16.9619,17.0165,45400.0
2008-03-11 11:20:00,24.89,24.97,24.86,24.91,57900.0,17.0097,17.0644,16.9892,17.0234,57900.0
2008-03-11 11:30:00,24.92,24.96,24.8,24.81,43000.0,17.0302,17.0575,16.9482,16.955,43000.0
2008-03-11 11:40:00,24.8,24.81,24.64,24.73,54800.0,16.9482,16.955,16.8389,16.9004,54800.0
2008-03-11 11:50:00,24.7,24.78,24.64,24.71,59800.0,16.8799,16.9345,16.8389,16.8867,59800.0
2008-03-11 12:00:00,24.72,24.81,24.71,24.8,49700.0,16.8935,16.955,16.8867,16.9482,49700.0
2008-03-11 12:10:00,24.8,24.81,24.78,24.79,39800.0,16.9482,16.955,16.9345,16.9414,39800.0
2008-03-11 12:20:00,24.79,24.84,24.72,24.75,42400.0,16.9414,16.9755,16.8935,16.914,42400.0
2008-03-11 12:30:00,24.75,24.76,24.68,24.68,25800.0,16.914,16.9209,16.8662,16.8662,25800.0
2008-03-11 12:40:00,24.67,24.7,24.57,24.6,46500.0,16.8594,16.8799,16.791,16.8115,46500.0
2008-03-11 12:50:00,24.6,24.8,24.6,24.79,86300.0,16.8115,16.9482,16.8115,16.9414,86300.0
2008-03-11 13:00:00,24.78,24.78,24.62,24.64,37700.0,16.9345,16.9345,16.8252,16.8389,37700.0
2008-03-11 13:10:00,24.63,24.83,24.63,24.79,61000.0,16.832,16.9687,16.832,16.9414,61000.0
2008-03-11 13:20:00,24.79,24.84,24.74,24.81,42000.0,16.9414,16.9755,16.9072,16.955,42000.0
2008-03-11 13:30:00,24.81,24.82,24.76,24.79,22100.0,16.955,16.9619,16.9209,16.9414,22100.0
2008-03-11 13:40:00,24.79,24.81,24.71,24.71,254300.0,16.9414,16.955,16.8867,16.8867,254300.0
2008-03-11 13:50:00,24.72,24.82,24.68,24.78,84600.0,16.8935,16.9619,16.8662,16.9345,84600.0
2008-03-11 14:00:00,24.78,24.86,24.77,24.83,69000.0,16.9345,16.9892,16.9277,16.9687,69000.0
2008-03-11 14:10:00,24.83,24.88,24.76,24.87,57600.0,16.9687,17.0029,16.9209,16.996,57600.0
2008-03-11 14:20:00,24.87,24.87,24.78,24.78,55100.0,16.996,16.996,16.9345,16.9345,55100.0
2008-03-11 14:30:00,24.78,24.9,24.75,24.88,86000.0,16.9345,17.0165,16.914,17.0029,86000.0
2008-03-11 14:40:00,24.88,25.0,24.84,24.98,127700.0,17.0029,17.0849,16.9755,17.0712,127700.0
2008-03-11 14:50:00,24.98,25.05,24.95,24.95,154600.0,17.0712,17.1191,17.0507,17.0507,154600.0
2008-03-11 15:00:00,24.95,25.0,24.91,24.96,114900.0,17.0507,17.0849,17.0234,17.0575,114900.0
2008-03-11 15:10:00,24.96,25.0,24.9,24.98,147700.0,17.0575,17.0849,17.0165,17.0712,147700.0
2008-03-11 15:20:00,24.97,25.03,24.95,25.0,126600.0,17.0644,17.1054,17.0507,17.0849,126600.0
2008-03-11 15:30:00,25.0,25.03,24.91,25.01,244200.0,17.0849,17.1054,17.0234,17.0917,244200.0
2008-03-11 15:40:00,25.01,25.04,24.97,25.02,220300.0,17.0917,17.1122,17.0644,17.0985,220300.0
2008-03-11 15:50:00,25.01,25.23,25.01,25.21,449200.0,17.0917,17.2421,17.0917,17.2284,449200.0
2008-03-12 09:30:00,25.3,25.43,25.15,25.35,86100.0,17.2899,17.3787,17.1874,17.3241,86100.0
2008-03-12 09:40:00,25.36,25.36,25.12,25.17,49000.0,17.3309,17.3309,17.1669,17.2011,49000.0
2008-03-12 09:50:00,25.18,25.38,25.18,25.38,61000.0,17.2079,17.3446,17.2079,17.3446,61000.0
2008-03-12 10:00:00,25.36,25.38,25.15,25.19,48800.0,17.3309,17.3446,17.1874,17.2147,48800.0
2008-03-12 10:10:00,25.17,25.24,25.16,25.24,36500.0,17.2011,17.2489,17.1942,17.2489,36500.0
2008-03-12 10:20:00,25.24,25.32,25.24,25.3,57800.0,17.2489,17.3036,17.2489,17.2899,57800.0
2008-03-12 10:30:00,25.3,25.45,25.29,25.45,78800.0,17.2899,17.3924,17.2831,17.3924,78800.0
2008-03-12 10:40:00,25.45,25.59,25.44,25.59,127900.0,17.3924,17.4881,17.3856,17.4881,127900.0
2008-03-12 10:50:00,25.59,25.66,25.58,25.66,90000.0,17.4881,17.5359,17.4813,17.5359,90000.0
2008-03-12 11:00:00,25.65,25.83,25.64,25.81,91100.0,17.5291,17.6521,17.5223,17.6384,91100.0
2008-03-12 11:10:00,25.81,25.97,25.8,25.92,100800.0,17.6384,17.7478,17.6316,17.7136,100800.0
2008-03-12 11:20:00,25.92,25.92,25.85,25.85,40600.0,17.7136,17.7136,17.6658,17.6658,40600.0
2008-03-12 11:30:00,25.84,25.85,25.7,25.75,65300.0,17.6589,17.6658,17.5633,17.5974,65300.0
2008-03-12 11:40:00,25.74,25.75,25.63,25.65,92800.0,17.5906,17.5974,17.5154,17.5291,92800.0
2008-03-12 11:50:00,25.65,25.65,25.6,25.63,75300.0,17.5291,17.5291,17.4949,17.5154,75300.0
2008-03-12 12:00:00,25.65,25.65,25.6,25.64,85500.0,17.5291,17.5291,17.4949,17.5223,85500.0
2008-03-12 12:10:00,25.63,25.66,25.58,25.59,113400.0,17.5154,17.5359,17.4813,17.4881,113400.0
2008-03-12 12:20:00,25.6,25.66,25.58,25.65,98700.0,17.4949,17.5359,17.4813,17.5291,98700.0
2008-03-12 12:30:00,25.65,25.71,25.63,25.68,54600.0,17.5291,17.5701,17.5154,17.5496,54600.0
2008-03-12 12:40:00,25.68,25.69,25.55,25.56,71400.0,17.5496,17.5564,17.4607,17.4676,71400.0
2008-03-12 12:50:00,25.57,25.68,25.56,25.66,100800.0,17.4744,17.5496,17.4676,17.5359,100800.0
2008-03-12 13:00:00,25.66,25.72,25.66,25.7,51600.0,17.5359,17.5769,17.5359,17.5633,51600.0
2008-03-12 13:10:00,25.69,25.7,25.64,25.66,46000.0,17.5564,17.5633,17.5223,17.5359,46000.0
2008-03-12 13:20:00,25.66,25.75,25.66,25.71,55900.0,17.5359,17.5974,17.5359,17.5701,55900.0
2008-03-12 13:30:00,25.71,25.75,25.68,25.7,39300.0,17.5701,17.5974,17.5496,17.5633,39300.0
2008-03-12 13:40:00,25.69,25.72,25.6,25.67,59300.0,17.5564,17.5769,17.4949,17.5428,59300.0
2008-03-12 13:50:00,25.67,25.69,25.63,25.65,40100.0,17.5428,17.5564,17.5154,17.5291,40100.0
2008-03-12 14:00:00,25.65,25.71,25.56,25.6,67800.0,17.5291,17.5701,17.4676,17.4949,67800.0
2008-03-12 14:10:00,25.59,25.69,25.57,25.68,44000.0,17.4881,17.5564,17.4744,17.5496,44000.0
2008-03-12 14:20:00,25.68,25.73,25.66,25.69,52700.0,17.5496,17.5838,17.5359,17.5564,52700.0
2008-03-12 14:30:00,25.67,25.76,25.66,25.75,63400.0,17.5428,17.6043,17.5359,17.5974,63400.0
2008-03-12 14:40:00,25.73,25.82,25.73,25.8,61300.0,17.5838,17.6453,17.5838,17.6316,61300.0
2008-03-12 14:50:00,25.8,25.8,25.65,25.68,62700.0,17.6316,17.6316,17.5291,17.5496,62700.0
2008-03-12 15:00:00,25.68,25.68,25.56,25.57,95700.0,17.5496,17.5496,17.4676,17.4744,95700.0
2008-03-12 15:10:00,25.57,25.62,25.51,25.56,91000.0,17.4744,17.5086,17.4334,17.4676,91000.0
2008-03-12 15:20:00,25.55,25.59,25.44,25.46,72200.0,17.4607,17.4881,17.3856,17.3992,72200.0
2008-03-12 15:30:00,25.46,25.5,25.37,25.38,137700.0,17.3992,17.4266,17.3377,17.3446,137700.0
2008-03-12 15:40:00,25.39,25.53,25.33,25.5,425500.0,17.3514,17.4471,17.3104,17.4266,425500.0
2008-03-12 15:50:00,25.51,25.53,25.43,25.51,702400.0,17.4334,17.4471,17.3787,17.4334,702400.0
2008-03-13 09:30:00,25.19,25.35,24.99,25.05,84100.0,17.2147,17.3241,17.078,17.1191,84100.0
2008-03-13 09:40:00,25.05,25.1,24.85,25.08,87500.0,17.1191,17.1532,16.9824,17.1396,87500.0
2008-03-13 09:50:00,25.08,25.2,25.02,25.04,71500.0,17.1396,17.2216,17.0985,17.1122,71500.0
2008-03-13 10:00:00,25.06,25.21,25.0,25.17,59800.0,17.1259,17.2284,17.0849,17.2011,59800.0
2008-03-13 10:10:00,25.17,25.3,25.12,25.13,52400.0,17.2011,17.2899,17.1669,17.1737,52400.0
2008-03-13 10:20:00,25.12,25.14,25.0,25.05,53700.0,17.1669,17.1806,17.0849,17.1191,53700.0
2008-03-13 10:30:00,25.06,25.08,24.97,25.0,78900.0,17.1259,17.1396,17.0644,17.0849,78900.0
2008-03-13 10:40:00,25.0,25.17,25.0,25.13,78500.0,17.0849,17.2011,17.0849,17.1737,78500.0
2008-03-13 10:50:00,25.12,25.15,25.06,25.09,67900.0,17.1669,17.1874,17.1259,17.1464,67900.0
2008-03-13 11:00:00,25.09,25.37,25.05,25.37,128100.0,17.1464,17.3377,17.1191,17.3377,128100.0
2008-03-13 11:10:00,25.37,25.59,25.18,25.18,126000.0,17.3377,17.4881,17.2079,17.2079,126000.0
2008-03-13 11:20:00,25.18,25.48,25.18,25.43,132600.0,17.2079,17.4129,17.2079,17.3787,132600.0
2008-03-13 11:30:00,25.4,25.46,25.36,25.44,109000.0,17.3582,17.3992,17.3309,17.3856,109000.0
2008-03-13 11:40:00,25.43,25.48,25.39,25.44,56100.0,17.3787,17.4129,17.3514,17.3856,56100.0
2008-03-13 11:50:00,25.44,25.52,25.44,25.5,72700.0,17.3856,17.4402,17.3856,17.4266,72700.0
2008-03-13 12:00:00,25.51,25.73,25.51,25.54,91800.0,17.4334,17.5838,17.4334,17.4539,91800.0
2008-03-13 12:10:00,25.54,25.55,25.41,25.43,42200.0,17.4539,17.4607,17.3651,17.3787,42200.0
2008-03-13 12:20:00,25.43,25.54,25.38,25.51,111000.0,17.3787,17.4539,17.3446,17.4334,111000.0
2008-03-13 12:30:00,25.49,25.53,25.41,25.45,182000.0,17.4197,17.4471,17.3651,17.3924,182000.0
2008-03-13 12:40:00,25.45,25.46,25.31,25.36,117300.0,17.3924,17.3992,17.2967,17.3309,117300.0
2008-03-13 12:50:00,25.35,25.46,25.35,25.39,52900.0,17.3241,17.3992,17.3241,17.3514,52900.0
2008-03-13 13:00:00,25.39,25.52,25.33,25.48,70800.0,17.3514,17.4402,17.3104,17.4129,70800.0
2008-03-13 13:10:00,25.5,25.5,25.4,25.49,31400.0,17.4266,17.4266,17.3582,17.4197,31400.0
2008-03-13 13:20:00,25.5,25.7,25.48,25.63,91900.0,17.4266,17.5633,17.4129,17.5154,91900.0
2008-03-13 13:30:00,25.63,25.69,25.58,25.61,79500.0,17.5154,17.5564,17.4813,17.5018,79500.0
2008-03-13 13:40:00,25.6,25.63,25.5,25.52,146600.0,17.4949,17.5154,17.4266,17.4402,146600.0
2008-03-13 13:50:00,25.52,25.67,25.47,25.52,91400.0,17.4402,17.5428,17.4061,17.4402,91400.0
2008-03-13 14:00:00,25.52,25.71,25.5,25.63,83800.0,17.4402,17.5701,17.4266,17.5154,83800.0
2008-03-13 14:10:00,25.63,25.67,25.51,25.57,48800.0,17.5154,17.5428,17.4334,17.4744,48800.0
2008-03-13 14:20:00,25.56,25.68,25.54,25.64,46300.0,17.4676,17.5496,17.4539,17.5223,46300.0
2008-03-13 14:30:00,25.65,25.65,25.47,25.52,65200.0,17.5291,17.5291,17.4061,17.4402,65200.0
2008-03-13 14:40:00,25.51,25.54,25.41,25.47,53600.0,17.4334,17.4539,17.3651,17.4061,53600.0
2008-03-13 14:50:00,25.48,25.57,25.44,25.57,53500.0,17.4129,17.4744,17.3856,17.4744,53500.0
2008-03-13 15:00:00,25.57,25.62,25.47,25.58,93400.0,17.4744,17.5086,17.4061,17.4813,93400.0
2008-03-13 15:10:00,25.58,25.61,25.52,25.56,52900.0,17.4813,17.5018,17.4402,17.4676,52900.0
2008-03-13 15:20:00,25.58,25.66,25.51,25.59,91800.0,17.4813,17.5359,17.4334,17.4881,91800.0
2008-03-13 15:30:00,25.59,25.69,25.56,25.63,78000.0,17.4881,17.5564,17.4676,17.5154,78000.0
2008-03-13 15:40:00,25.64,25.69,25.5,25.51,150100.0,17.5223,17.5564,17.4266,17.4334,150100.0
2008-03-13 15:50:00,25.51,25.58,25.46,25.52,198400.0,17.4334,17.4813,17.3992,17.4402,198400.0
2008-03-14 09:30:00,25.75,25.75,25.2,25.41,76700.0,17.5974,17.5974,17.2216,17.3651,76700.0
2008-03-14 09:40:00,25.42,25.47,24.91,25.07,80300.0,17.3719,17.4061,17.0234,17.1327,80300.0
2008-03-14 09:50:00,25.08,25.18,24.64,24.69,109900.0,17.1396,17.2079,16.8389,16.873,109900.0
2008-03-14 10:00:00,24.69,25.04,24.53,25.02,162800.0,16.873,17.1122,16.7637,17.0985,162800.0
2008-03-14 10:10:00,25.01,25.17,24.83,24.99,130800.0,17.0917,17.2011,16.9687,17.078,130800.0
2008-03-14 10:20:00,25.01,25.02,24.83,24.95,124600.0,17.0917,17.0985,16.9687,17.0507,124600.0
2008-03-14 10:30:00,24.94,25.06,24.86,24.9,155900.0,17.0439,17.1259,16.9892,17.0165,155900.0
2008-03-14 10:40:00,24.9,25.04,24.78,24.9,214400.0,17.0165,17.1122,16.9345,17.0165,214400.0
2008-03-14 10:50:00,24.9,25.1,24.9,24.97,120700.0,17.0165,17.1532,17.0165,17.0644,120700.0
2008-03-14 11:00:00,24.96,25.09,24.95,25.04,55800.0,17.0575,17.1464,17.0507,17.1122,55800.0
2008-03-14 11:10:00,25.02,25.03,24.85,24.92,72200.0,17.0985,17.1054,16.9824,17.0302,72200.0
2008-03-14 11:20:00,24.9,25.0,24.86,24.98,70600.0,17.0165,17.0849,16.9892,17.0712,70600.0
2008-03-14 11:30:00,24.97,24.99,24.89,24.97,40100.0,17.0644,17.078,17.0097,17.0644,40100.0
2008-03-14 11:40:00,24.97,25.15,24.93,25.1,97600.0,17.0644,17.1874,17.037,17.1532,97600.0
2008-03-14 11:50:00,25.1,25.1,24.87,24.93,51600.0,17.1532,17.1532,16.996,17.037,51600.0
2008-03-14 12:00:00,24.93,24.99,24.91,24.96,51500.0,17.037,17.078,17.0234,17.0575,51500.0
2008-03-14 12:10:00,24.96,25.04,24.93,25.03,51300.0,17.0575,17.1122,17.037,17.1054,51300.0
2008-03-14 12:20:00,25.02,25.03,24.93,24.93,53100.0,17.0985,17.1054,17.037,17.037,53100.0
2008-03-14 12:30:00,24.94,25.01,24.9,24.95,50400.0,17.0439,17.0917,17.0165,17.0507,50400.0
2008-03-14 12:40:00,24.92,24.97,24.75,24.95,104200.0,17.0302,17.0644,16.914,17.0507,104200.0
2008-03-14 12:50:00,24.95,25.06,24.8,24.91,143200.0,17.0507,17.1259,16.9482,17.0234,143200.0
2008-03-14 13:00:00,24.91,24.91,24.8,24.9,81300.0,17.0234,17.0234,16.9482,17.0165,81300.0
2008-03-14 13:10:00,24.89,24.92,24.84,24.88,71100.0,17.0097,17.0302,16.9755,17.0029,71100.0
2008-03-14 13:20:00,24.87,24.93,24.86,24.88,78200.0,16.996,17.037,16.9892,17.0029,78200.0
2008-03-14 13:30:00,24.88,24.96,24.8,24.93,98500.0,17.0029,17.0575,16.9482,17.037,98500.0
2008-03-14 13:40:00,24.93,25.0,24.88,24.88,65900.0,17.037,17.0849,17.0029,17.0029,65900.0
2008-03-14 13:50:00,24.88,24.93,24.82,24.82,75900.0,17.0029,17.037,16.9619,16.9619,75900.0
2008-03-14 14:00:00,24.83,24.88,24.77,24.84,66200.0,16.9687,17.0029,16.9277,16.9755,66200.0
2008-03-14 14:10:00,24.83,24.88,24.77,24.81,87200.0,16.9687,17.0029,16.9277,16.955,87200.0
2008-03-14 14:20:00,24.81,24.83,24.56,24.63,100700.0,16.955,16.9687,16.7842,16.832,100700.0
2008-03-14 14:30:00,24.65,24.71,24.55,24.56,84800.0,16.8457,16.8867,16.7774,16.7842,84800.0
2008-03-14 14:40:00,24.57,24.85,24.57,24.63,106800.0,16.791,16.9824,16.791,16.832,106800.0
2008-03-14 14:50:00,24.63,24.74,24.63,24.67,57700.0,16.832,16.9072,16.832,16.8594,57700.0
2008-03-14 15:00:00,24.67,24.76,24.64,24.73,80600.0,16.8594,16.9209,16.8389,16.9004,80600.0
2008-03-14 15:10:00,24.73,24.99,24.68,24.9,178300.0,16.9004,17.078,16.8662,17.0165,178300.0
2008-03-14 15:20:00,24.88,24.99,24.82,24.9,115800.0,17.0029,17.078,16.9619,17.0165,115800.0
2008-03-14 15:30:00,24.89,24.91,24.76,24.79,265200.0,17.0097,17.0234,16.9209,16.9414,265200.0
2008-03-14 15:40:00,24.79,24.8,24.64,24.74,405900.0,16.9414,16.9482,16.8389,16.9072,405900.0
2008-03-14 15:50:00,24.75,24.82,24.63,24.71,362500.0,16.914,16.9619,16.832,16.8867,362500.0
2008-03-17 09:30:00,24.16,24.4,23.96,24.0,152100.0,16.5108,16.6748,16.3742,16.4015,152100.0
2008-03-17 09:40:00,24.05,24.1,23.86,23.97,173100.0,16.4357,16.4698,16.3058,16.381,173100.0
2008-03-17 09:50:00,23.97,24.09,23.92,24.01,215400.0,16.381,16.463,16.3468,16.4083,215400.0
2008-03-17 10:00:00,24.01,24.08,23.91,23.98,126800.0,16.4083,16.4562,16.34,16.3878,126800.0
2008-03-17 10:10:00,23.96,24.09,23.96,24.0,114600.0,16.3742,16.463,16.3742,16.4015,114600.0
2008-03-17 10:20:00,23.99,24.15,23.96,24.12,154700.0,16.3947,16.504,16.3742,16.4835,154700.0
2008-03-17 10:30:00,24.12,24.38,23.99,24.29,161300.0,16.4835,16.6612,16.3947,16.5997,161300.0
2008-03-17 10:40:00,24.26,24.32,24.09,24.22,103000.0,16.5792,16.6202,16.463,16.5518,103000.0
2008-03-17 10:50:00,24.22,24.3,24.05,24.1,78000.0,16.5518,16.6065,16.4357,16.4698,78000.0
2008-03-17 11:00:00,24.12,24.15,23.98,24.1,103400.0,16.4835,16.504,16.3878,16.4698,103400.0
2008-03-17 11:10:00,24.08,24.15,23.9,23.98,69300.0,16.4562,16.504,16.3331,16.3878,69300.0
2008-03-17 11:20:00,23.99,24.09,23.92,23.98,54500.0,16.3947,16.463,16.3468,16.3878,54500.0
2008-03-17 11:30:00,23.97,24.13,23.97,23.98,73800.0,16.381,16.4903,16.381,16.3878,73800.0
2008-03-17 11:40:00,23.98,24.04,23.93,24.04,62500.0,16.3878,16.4288,16.3536,16.4288,62500.0
2008-03-17 11:50:00,24.04,24.05,23.85,23.9,51900.0,16.4288,16.4357,16.299,16.3331,51900.0
2008-03-17 12:00:00,23.9,24.02,23.87,23.99,97900.0,16.3331,16.4152,16.3126,16.3947,97900.0
2008-03-17 12:10:00,23.99,24.04,23.95,24.01,63500.0,16.3947,16.4288,16.3673,16.4083,63500.0
2008-03-17 12:20:00,24.01,24.01,23.83,23.9,91600.0,16.4083,16.4083,16.2853,16.3331,91600.0
2008-03-17 12:30:00,23.9,24.03,23.83,23.98,68800.0,16.3331,16.422,16.2853,16.3878,68800.0
2008-03-17 12:40:00,23.98,24.04,23.93,24.01,52200.0,16.3878,16.4288,16.3536,16.4083,52200.0
2008-03-17 12:50:00,24.02,24.09,23.98,24.0,49800.0,16.4152,16.463,16.3878,16.4015,49800.0
2008-03-17 13:00:00,23.99,24.02,23.9,23.94,45700.0,16.3947,16.4152,16.3331,16.3605,45700.0
2008-03-17 13:10:00,23.94,24.0,23.89,23.89,50800.0,16.3605,16.4015,16.3263,16.3263,50800.0
2008-03-17 13:20:00,23.9,23.98,23.79,23.97,98600.0,16.3331,16.3878,16.258,16.381,98600.0
2008-03-17 13:30:00,23.97,23.97,23.86,23.9,69200.0,16.381,16.381,16.3058,16.3331,69200.0
2008-03-17 13:40:00,23.91,24.02,23.86,24.0,113900.0,16.34,16.4152,16.3058,16.4015,113900.0
2008-03-17 13:50:00,24.0,24.05,23.94,24.01,152300.0,16.4015,16.4357,16.3605,16.4083,152300.0
2008-03-17 14:00:00,24.0,24.22,23.99,24.14,178900.0,16.4015,16.5518,16.3947,16.4972,178900.0
2008-03-17 14:10:00,24.14,24.14,24.02,24.04,55700.0,16.4972,16.4972,16.4152,16.4288,55700.0
2008-03-17 14:20:00,24.04,24.1,23.94,23.98,73000.0,16.4288,16.4698,16.3605,16.3878,73000.0
2008-03-17 14:30:00,23.98,24.04,23.92,24.01,167500.0,16.3878,16.4288,16.3468,16.4083,167500.0
2008-03-17 14:40:00,24.01,24.16,23.98,24.01,81900.0,16.4083,16.5108,16.3878,16.4083,81900.0
2008-03-17 14:50:00,24.02,24.19,24.0,24.06,127800.0,16.4152,16.5313,16.4015,16.4425,127800.0
2008-03-17 15:00:00,24.07,24.17,24.0,24.03,137400.0,16.4493,16.5177,16.4015,16.422,137400.0
2008-03-17 15:10:00,24.03,24.12,23.99,24.09,144500.0,16.422,16.4835,16.3947,16.463,144500.0
2008-03-17 15:20:00,24.1,24.18,24.0,24.01,191000.0,16.4698,16.5245,16.4015,16.4083,191000.0
2008-03-17 15:30:00,24.01,24.25,24.01,24.15,228000.0,16.4083,16.5723,16.4083,16.504,228000.0
2008-03-17 15:40:00,24.15,24.24,24.06,24.2,161500.0,16.504,16.5655,16.4425,16.5382,161500.0
2008-03-17 15:50:00,24.2,24.21,24.03,24.06,359200.0,16.5382,16.545,16.422,16.4425,359200.0
2008-03-18 09:30:00,24.49,24.82,23.94,24.55,163600.0,16.7363,16.9619,16.3605,16.7774,163600.0
2008-03-18 09:40:00,24.57,24.68,24.5,24.63,76700.0,16.791,16.8662,16.7432,16.832,76700.0
2008-03-18 09:50:00,24.62,24.7,24.54,24.54,58000.0,16.8252,16.8799,16.7705,16.7705,58000.0
2008-03-18 10:00:00,24.53,24.65,24.52,24.62,69300.0,16.7637,16.8457,16.7569,16.8252,69300.0
2008-03-18 10:10:00,24.61,24.63,24.5,24.55,52100.0,16.8184,16.832,16.7432,16.7774,52100.0
2008-03-18 10:20:00,24.52,24.61,24.46,24.58,37900.0,16.7569,16.8184,16.7158,16.7979,37900.0
2008-03-18 10:30:00,24.59,24.63,24.54,24.63,91400.0,16.8047,16.832,16.7705,16.832,91400.0
2008-03-18 10:40:00,24.63,24.78,24.59,24.76,140700.0,16.832,16.9345,16.8047,16.9209,140700.0
2008-03-18 10:50:00,24.74,24.95,24.74,24.81,166200.0,16.9072,17.0507,16.9072,16.955,166200.0
2008-03-18 11:00:00,24.83,24.9,24.74,24.74,101800.0,16.9687,17.0165,16.9072,16.9072,101800.0
2008-03-18 11:10:00,24.78,24.81,24.65,24.65,54800.0,16.9345,16.955,16.8457,16.8457,54800.0
2008-03-18 11:20:00,24.66,24.71,24.61,24.66,62300.0,16.8525,16.8867,16.8184,16.8525,62300.0
2008-03-18 11:30:00,24.66,24.77,24.64,24.69,74000.0,16.8525,16.9277,16.8389,16.873,74000.0
2008-03-18 11:40:00,24.69,24.79,24.68,24.78,46800.0,16.873,16.9414,16.8662,16.9345,46800.0
2008-03-18 11:50:00,24.78,24.78,24.65,24.67,71500.0,16.9345,16.9345,16.8457,16.8594,71500.0
2008-03-18 12:00:00,24.67,24.71,24.65,24.7,55200.0,16.8594,16.8867,16.8457,16.8799,55200.0
2008-03-18 12:10:00,24.71,24.75,24.69,24.72,50900.0,16.8867,16.914,16.873,16.8935,50900.0
2008-03-18 12:20:00,24.73,24.81,24.71,24.81,55600.0,16.9004,16.955,16.8867,16.955,55600.0
2008-03-18 12:30:00,24.8,24.9,24.8,24.87,58900.0,16.9482,17.0165,16.9482,16.996,58900.0
2008-03-18 12:40:00,24.87,24.88,24.79,24.79,90100.0,16.996,17.0029,16.9414,16.9414,90100.0
2008-03-18 12:50:00,24.79,24.86,24.78,24.79,34700.0,16.9414,16.9892,16.9345,16.9414,34700.0
2008-03-18 13:00:00,24.79,24.82,24.76,24.79,28900.0,16.9414,16.9619,16.9209,16.9414,28900.0
2008-03-18 13:10:00,24.8,24.96,24.76,24.94,82400.0,16.9482,17.0575,16.9209,17.0439,82400.0
2008-03-18 13:20:00,24.93,24.96,24.91,24.92,68800.0,17.037,17.0575,17.0234,17.0302,68800.0
2008-03-18 13:30:00,24.93,24.96,24.83,24.87,57100.0,17.037,17.0575,16.9687,16.996,57100.0
2008-03-18 13:40:00,24.87,24.96,24.86,24.95,31900.0,16.996,17.0575,16.9892,17.0507,31900.0
2008-03-18 13:50:00,24.95,24.97,24.92,24.96,37700.0,17.0507,17.0644,17.0302,17.0575,37700.0
2008-03-18 14:00:00,24.96,24.96,24.76,24.82,98800.0,17.0575,17.0575,16.9209,16.9619,98800.0
2008-03-18 14:10:00,24.83,24.97,24.47,24.91,188900.0,16.9687,17.0644,16.7227,17.0234,188900.0
2008-03-18 14:20:00,24.9,24.9,24.52,24.63,119300.0,17.0165,17.0165,16.7569,16.832,119300.0
2008-03-18 14:30:00,24.63,24.66,24.39,24.61,176900.0,16.832,16.8525,16.668,16.8184,176900.0
2008-03-18 14:40:00,24.61,24.84,24.5,24.82,142000.0,16.8184,16.9755,16.7432,16.9619,142000.0
2008-03-18 14:50:00,24.85,25.11,24.84,25.03,139100.0,16.9824,17.1601,16.9755,17.1054,139100.0
2008-03-18 15:00:00,25.05,25.07,24.91,25.02,94000.0,17.1191,17.1327,17.0234,17.0985,94000.0
2008-03-18 15:10:00,25.02,25.08,24.92,24.98,68200.0,17.0985,17.1396,17.0302,17.0712,68200.0
2008-03-18 15:20:00,24.98,25.09,24.89,24.95,78100.0,17.0712,17.1464,17.0097,17.0507,78100.0
2008-03-18 15:30:00,24.94,25.08,24.92,25.06,119000.0,17.0439,17.1396,17.0302,17.1259,119000.0
2008-03-18 15:40:00,25.05,25.17,25.04,25.13,172700.0,17.1191,17.2011,17.1122,17.1737,172700.0
2008-03-18 15:50:00,25.12,25.31,25.12,25.27,329600.0,17.1669,17.2967,17.1669,17.2694,329600.0
2008-03-19 09:30:00,25.27,25.62,25.27,25.61,103200.0,17.2694,17.5086,17.2694,17.5018,103200.0
2008-03-19 09:40:00,25.64,25.85,25.55,25.82,83300.0,17.5223,17.6658,17.4607,17.6453,83300.0
2008-03-19 09:50:00,25.83,25.85,25.52,25.58,80400.0,17.6521,17.6658,17.4402,17.4813,80400.0
2008-03-19 10:00:00,25.58,25.73,25.51,25.66,74700.0,17.4813,17.5838,17.4334,17.5359,74700.0
2008-03-19 10:10:00,25.67,25.68,25.49,25.53,74800.0,17.5428,17.5496,17.4197,17.4471,74800.0
2008-03-19 10:20:00,25.52,25.62,25.49,25.52,34200.0,17.4402,17.5086,17.4197,17.4402,34200.0
2008-03-19 10:30:00,25.52,25.54,25.45,25.52,101400.0,17.4402,17.4539,17.3924,17.4402,101400.0
2008-03-19 10:40:00,25.52,25.59,25.48,25.57,60700.0,17.4402,17.4881,17.4129,17.4744,60700.0
2008-03-19 10:50:00,25.58,25.69,25.57,25.63,65000.0,17.4813,17.5564,17.4744,17.5154,65000.0
2008-03-19 11:00:00,25.63,25.77,25.6,25.69,45300.0,17.5154,17.6111,17.4949,17.5564,45300.0
2008-03-19 11:10:00,25.69,25.75,25.64,25.64,30000.0,17.5564,17.5974,17.5223,17.5223,30000.0
2008-03-19 11:20:00,25.64,25.79,25.63,25.74,30100.0,17.5223,17.6248,17.5154,17.5906,30100.0
2008-03-19 11:30:00,25.74,25.79,25.68,25.75,28200.0,17.5906,17.6248,17.5496,17.5974,28200.0
2008-03-19 11:40:00,25.75,25.79,25.68,25.69,24800.0,17.5974,17.6248,17.5496,17.5564,24800.0
2008-03-19 11:50:00,25.69,25.76,25.68,25.68,27000.0,17.5564,17.6043,17.5496,17.5496,27000.0
2008-03-19 12:00:00,25.68,25.74,25.6,25.74,36100.0,17.5496,17.5906,17.4949,17.5906,36100.0
2008-03-19 12:10:00,25.75,25.76,25.62,25.71,38700.0,17.5974,17.6043,17.5086,17.5701,38700.0
2008-03-19 12:20:00,25.71,25.72,25.57,25.58,60400.0,17.5701,17.5769,17.4744,17.4813,60400.0
2008-03-19 12:30:00,25.59,25.6,25.5,25.58,72100.0,17.4881,17.4949,17.4266,17.4813,72100.0
2008-03-19 12:40:00,25.58,25.58,25.48,25.5,45500.0,17.4813,17.4813,17.4129,17.4266,45500.0
2008-03-19 12:50:00,25.5,25.62,25.5,25.5,46000.0,17.4266,17.5086,17.4266,17.4266,46000.0
2008-03-19 13:00:00,25.5,25.61,25.47,25.54,39900.0,17.4266,17.5018,17.4061,17.4539,39900.0
2008-03-19 13:10:00,25.53,25.6,25.48,25.59,72000.0,17.4471,17.4949,17.4129,17.4881,72000.0
2008-03-19 13:20:00,25.59,25.65,25.5,25.53,57400.0,17.4881,17.5291,17.4266,17.4471,57400.0
2008-03-19 13:30:00,25.52,25.52,25.31,25.4,113100.0,17.4402,17.4402,17.2967,17.3582,113100.0
2008-03-19 13:40:00,25.4,25.5,25.33,25.42,37900.0,17.3582,17.4266,17.3104,17.3719,37900.0
2008-03-19 13:50:00,25.43,25.43,25.26,25.37,92400.0,17.3787,17.3787,17.2626,17.3377,92400.0
2008-03-19 14:00:00,25.38,25.45,25.26,25.34,64500.0,17.3446,17.3924,17.2626,17.3172,64500.0
2008-03-19 14:10:00,25.34,25.44,25.23,25.34,130400.0,17.3172,17.3856,17.2421,17.3172,130400.0
2008-03-19 14:20:00,25.34,25.38,25.26,25.3,62400.0,17.3172,17.3446,17.2626,17.2899,62400.0
2008-03-19 14:30:00,25.3,25.33,25.07,25.09,107900.0,17.2899,17.3104,17.1327,17.1464,107900.0
2008-03-19 14:40:00,25.09,25.2,25.02,25.15,238300.0,17.1464,17.2216,17.0985,17.1874,238300.0
2008-03-19 14:50:00,25.15,25.33,25.15,25.3,130300.0,17.1874,17.3104,17.1874,17.2899,130300.0
2008-03-19 15:00:00,25.29,25.36,25.2,25.32,92200.0,17.2831,17.3309,17.2216,17.3036,92200.0
2008-03-19 15:10:00,25.33,25.36,25.16,25.2,120300.0,17.3104,17.3309,17.1942,17.2216,120300.0
2008-03-19 15:20:00,25.2,25.24,25.02,25.06,141300.0,17.2216,17.2489,17.0985,17.1259,141300.0
2008-03-19 15:30:00,25.06,25.13,24.83,24.84,205200.0,17.1259,17.1737,16.9687,16.9755,205200.0
2008-03-19 15:40:00,24.82,25.08,24.81,24.99,143200.0,16.9619,17.1396,16.955,17.078,143200.0
2008-03-19 15:50:00,24.99,25.05,24.84,24.88,178000.0,17.078,17.1191,16.9755,17.0029,178000.0
2008-03-20 09:30:00,24.88,25.15,24.87,25.08,685400.0,17.0029,17.1874,16.996,17.1396,685400.0
2008-03-20 09:40:00,25.07,25.07,24.96,25.02,103300.0,17.1327,17.1327,17.0575,17.0985,103300.0
2008-03-20 09:50:00,25.0,25.07,24.96,25.03,105600.0,17.0849,17.1327,17.0575,17.1054,105600.0
2008-03-20 10:00:00,25.04,25.19,24.96,25.01,172600.0,17.1122,17.2147,17.0575,17.0917,172600.0
2008-03-20 10:10:00,24.99,25.05,24.9,24.99,54000.0,17.078,17.1191,17.0165,17.078,54000.0
2008-03-20 10:20:00,25.0,25.11,25.0,25.07,34800.0,17.0849,17.1601,17.0849,17.1327,34800.0
2008-03-20 10:30:00,25.05,25.1,24.95,24.99,38200.0,17.1191,17.1532,17.0507,17.078,38200.0
2008-03-20 10:40:00,24.98,25.05,24.94,25.02,54100.0,17.0712,17.1191,17.0439,17.0985,54100.0
2008-03-20 10:50:00,25.03,25.11,25.0,25.11,45200.0,17.1054,17.1601,17.0849,17.1601,45200.0
2008-03-20 11:00:00,25.1,25.14,25.05,25.14,83900.0,17.1532,17.1806,17.1191,17.1806,83900.0
2008-03-20 11:10:00,25.12,25.15,25.06,25.13,58200.0,17.1669,17.1874,17.1259,17.1737,58200.0
2008-03-20 11:20:00,25.12,25.26,25.11,25.18,71600.0,17.1669,17.2626,17.1601,17.2079,71600.0
2008-03-20 11:30:00,25.19,25.2,25.08,25.1,53400.0,17.2147,17.2216,17.1396,17.1532,53400.0
2008-03-20 11:40:00,25.09,25.09,24.94,24.99,54500.0,17.1464,17.1464,17.0439,17.078,54500.0
2008-03-20 11:50:00,24.99,25.05,24.94,24.99,30100.0,17.078,17.1191,17.0439,17.078,30100.0
2008-03-20 12:00:00,24.99,25.13,24.98,25.0,90300.0,17.078,17.1737,17.0712,17.0849,90300.0
2008-03-20 12:10:00,25.0,25.09,24.88,25.05,55400.0,17.0849,17.1464,17.0029,17.1191,55400.0
2008-03-20 12:20:00,25.06,25.09,24.98,24.98,37400.0,17.1259,17.1464,17.0712,17.0712,37400.0
2008-03-20 12:30:00,24.98,25.02,24.88,24.92,31000.0,17.0712,17.0985,17.0029,17.0302,31000.0
2008-03-20 12:40:00,24.91,24.98,24.86,24.96,31200.0,17.0234,17.0712,16.9892,17.0575,31200.0
2008-03-20 12:50:00,24.98,25.04,24.95,24.95,30700.0,17.0712,17.1122,17.0507,17.0507,30700.0
2008-03-20 13:00:00,24.96,25.07,24.96,25.04,23400.0,17.0575,17.1327,17.0575,17.1122,23400.0
2008-03-20 13:10:00,25.03,25.04,24.98,25.02,17400.0,17.1054,17.1122,17.0712,17.0985,17400.0
2008-03-20 13:20:00,25.02,25.15,25.02,25.14,41200.0,17.0985,17.1874,17.0985,17.1806,41200.0
2008-03-20 13:30:00,25.13,25.19,25.1,25.19,52800.0,17.1737,17.2147,17.1532,17.2147,52800.0
2008-03-20 13:40:00,25.18,25.2,25.14,25.17,31700.0,17.2079,17.2216,17.1806,17.2011,31700.0
2008-03-20 13:50:00,25.17,25.2,25.13,25.16,30200.0,17.2011,17.2216,17.1737,17.1942,30200.0
2008-03-20 14:00:00,25.16,25.21,25.14,25.14,52900.0,17.1942,17.2284,17.1806,17.1806,52900.0
2008-03-20 14:10:00,25.14,25.18,25.11,25.13,53100.0,17.1806,17.2079,17.1601,17.1737,53100.0
2008-03-20 14:20:00,25.11,25.19,25.11,25.15,42700.0,17.1601,17.2147,17.1601,17.1874,42700.0
2008-03-20 14:30:00,25.15,25.25,25.12,25.23,72100.0,17.1874,17.2557,17.1669,17.2421,72100.0
2008-03-20 14:40:00,25.23,25.26,25.11,25.25,90000.0,17.2421,17.2626,17.1601,17.2557,90000.0
2008-03-20 14:50:00,25.25,25.35,25.25,25.33,111100.0,17.2557,17.3241,17.2557,17.3104,111100.0
2008-03-20 15:00:00,25.33,25.4,25.32,25.35,89500.0,17.3104,17.3582,17.3036,17.3241,89500.0
2008-03-20 15:10:00,25.35,25.42,25.34,25.34,87400.0,17.3241,17.3719,17.3172,17.3172,87400.0
2008-03-20 15:20:00,25.35,25.4,25.27,25.33,128000.0,17.3241,17.3582,17.2694,17.3104,128000.0
2008-03-20 15:30:00,25.33,25.35,25.24,25.29,94900.0,17.3104,17.3241,17.2489,17.2831,94900.0
2008-03-20 15:40:00,25.3,25.42,25.28,25.4,237600.0,17.2899,17.3719,17.2762,17.3582,237600.0
2008-03-20 15:50:00,25.38,25.48,24.85,25.38,452700.0,17.3446,17.4129,16.9824,17.3446,452700.0
2008-03-24 09:30:00,25.46,25.82,25.4,25.75,94800.0,17.3992,17.6453,17.3582,17.5974,94800.0
2008-03-24 09:40:00,25.74,25.85,25.65,25.78,65600.0,17.5906,17.6658,17.5291,17.6179,65600.0
2008-03-24 09:50:00,25.78,25.9,25.66,25.9,82600.0,17.6179,17.6999,17.5359,17.6999,82600.0
2008-03-24 10:00:00,25.9,25.98,25.78,25.85,113500.0,17.6999,17.7546,17.6179,17.6658,113500.0
2008-03-24 10:10:00,25.85,25.97,25.81,25.84,47200.0,17.6658,17.7478,17.6384,17.6589,47200.0
2008-03-24 10:20:00,25.84,25.86,25.75,25.84,48500.0,17.6589,17.6726,17.5974,17.6589,48500.0
2008-03-24 10:30:00,25.83,25.88,25.8,25.84,94000.0,17.6521,17.6863,17.6316,17.6589,94000.0
2008-03-24 10:40:00,25.85,25.93,25.78,25.81,68300.0,17.6658,17.7204,17.6179,17.6384,68300.0
2008-03-24 10:50:00,25.81,25.9,25.76,25.9,71800.0,17.6384,17.6999,17.6043,17.6999,71800.0
2008-03-24 11:00:00,25.9,25.93,25.85,25.9,76900.0,17.6999,17.7204,17.6658,17.6999,76900.0
2008-03-24 11:10:00,25.9,25.99,25.9,25.92,67600.0,17.6999,17.7614,17.6999,17.7136,67600.0
2008-03-24 11:20:00,25.91,25.99,25.91,25.98,54700.0,17.7068,17.7614,17.7068,17.7546,54700.0
2008-03-24 11:30:00,25.98,26.0,25.93,26.0,39600.0,17.7546,17.7683,17.7204,17.7683,39600.0
2008-03-24 11:40:00,26.0,26.04,25.91,25.91,55600.0,17.7683,17.7956,17.7068,17.7068,55600.0
2008-03-24 11:50:00,25.9,25.95,25.88,25.95,26000.0,17.6999,17.7341,17.6863,17.7341,26000.0
2008-03-24 12:00:00,25.93,25.95,25.89,25.91,28200.0,17.7204,17.7341,17.6931,17.7068,28200.0
2008-03-24 12:10:00,25.89,25.95,25.85,25.94,53600.0,17.6931,17.7341,17.6658,17.7273,53600.0
2008-03-24 12:20:00,25.94,25.98,25.89,25.95,46400.0,17.7273,17.7546,17.6931,17.7341,46400.0
2008-03-24 12:30:00,25.95,25.99,25.86,25.9,53300.0,17.7341,17.7614,17.6726,17.6999,53300.0
2008-03-24 12:40:00,25.89,25.92,25.86,25.91,67400.0,17.6931,17.7136,17.6726,17.7068,67400.0
2008-03-24 12:50:00,25.91,25.95,25.84,25.84,74000.0,17.7068,17.7341,17.6589,17.6589,74000.0
2008-03-24 13:00:00,25.83,25.89,25.8,25.87,49900.0,17.6521,17.6931,17.6316,17.6794,49900.0
2008-03-24 13:10:00,25.86,25.9,25.84,25.85,26800.0,17.6726,17.6999,17.6589,17.6658,26800.0
2008-03-24 13:20:00,25.84,25.92,25.84,25.87,30100.0,17.6589,17.7136,17.6589,17.6794,30100.0
2008-03-24 13:30:00,25.86,25.9,25.85,25.88,35000.0,17.6726,17.6999,17.6658,17.6863,35000.0
2008-03-24 13:40:00,25.88,25.96,25.88,25.96,33300.0,17.6863,17.7409,17.6863,17.7409,33300.0
2008-03-24 13:50:00,25.95,25.96,25.91,25.96,30700.0,17.7341,17.7409,17.7068,17.7409,30700.0
2008-03-24 14:00:00,25.98,25.98,25.87,25.89,51900.0,17.7546,17.7546,17.6794,17.6931,51900.0
2008-03-24 14:10:00,25.9,25.96,25.85,25.94,77400.0,17.6999,17.7409,17.6658,17.7273,77400.0
2008-03-24 14:20:00,25.93,25.96,25.89,25.95,41200.0,17.7204,17.7409,17.6931,17.7341,41200.0
2008-03-24 14:30:00,25.95,25.98,25.86,25.9,61700.0,17.7341,17.7546,17.6726,17.6999,61700.0
2008-03-24 14:40:00,25.9,25.9,25.8,25.81,106800.0,17.6999,17.6999,17.6316,17.6384,106800.0
2008-03-24 14:50:00,25.81,25.82,25.72,25.81,103000.0,17.6384,17.6453,17.5769,17.6384,103000.0
2008-03-24 15:00:00,25.81,25.85,25.74,25.81,94200.0,17.6384,17.6658,17.5906,17.6384,94200.0
2008-03-24 15:10:00,25.81,25.9,25.8,25.87,61100.0,17.6384,17.6999,17.6316,17.6794,61100.0
2008-03-24 15:20:00,25.87,25.88,25.82,25.82,43700.0,17.6794,17.6863,17.6453,17.6453,43700.0
2008-03-24 15:30:00,25.8,25.88,25.74,25.8,108900.0,17.6316,17.6863,17.5906,17.6316,108900.0
2008-03-24 15:40:00,25.8,25.87,25.77,25.8,132900.0,17.6316,17.6794,17.6111,17.6316,132900.0
2008-03-24 15:50:00,25.8,25.87,25.77,25.85,192200.0,17.6316,17.6794,17.6111,17.6658,192200.0
2008-03-25 09:30:00,25.8,26.02,25.53,25.75,60500.0,17.6316,17.7819,17.4471,17.5974,60500.0
2008-03-25 09:40:00,25.76,25.82,25.68,25.72,65500.0,17.6043,17.6453,17.5496,17.5769,65500.0
2008-03-25 09:50:00,25.74,25.76,25.56,25.59,61100.0,17.5906,17.6043,17.4676,17.4881,61100.0
2008-03-25 10:00:00,25.58,25.67,25.48,25.54,68000.0,17.4813,17.5428,17.4129,17.4539,68000.0
2008-03-25 10:10:00,25.57,25.67,25.52,25.59,42000.0,17.4744,17.5428,17.4402,17.4881,42000.0
2008-03-25 10:20:00,25.6,25.66,25.58,25.61,44600.0,17.4949,17.5359,17.4813,17.5018,44600.0
2008-03-25 10:30:00,25.6,25.68,25.56,25.6,42500.0,17.4949,17.5496,17.4676,17.4949,42500.0
2008-03-25 10:40:00,25.6,25.66,25.55,25.61,47100.0,17.4949,17.5359,17.4607,17.5018,47100.0
2008-03-25 10:50:00,25.61,25.61,25.51,25.6,45500.0,17.5018,17.5018,17.4334,17.4949,45500.0
2008-03-25 11:00:00,25.6,25.72,25.55,25.62,60000.0,17.4949,17.5769,17.4607,17.5086,60000.0
2008-03-25 11:10:00,25.62,25.7,25.61,25.62,18500.0,17.5086,17.5633,17.5018,17.5086,18500.0
2008-03-25 11:20:00,25.62,25.68,25.6,25.68,20000.0,17.5086,17.5496,17.4949,17.5496,20000.0
2008-03-25 11:30:00,25.69,25.7,25.65,25.67,33600.0,17.5564,17.5633,17.5291,17.5428,33600.0
2008-03-25 11:40:00,25.68,25.68,25.6,25.62,22800.0,17.5496,17.5496,17.4949,17.5086,22800.0
2008-03-25 11:50:00,25.62,25.72,25.58,25.61,39400.0,17.5086,17.5769,17.4813,17.5018,39400.0
2008-03-25 12:00:00,25.61,25.78,25.58,25.77,60900.0,17.5018,17.6179,17.4813,17.6111,60900.0
2008-03-25 12:10:00,25.78,25.82,25.74,25.81,31700.0,17.6179,17.6453,17.5906,17.6384,31700.0
2008-03-25 12:20:00,25.81,25.82,25.72,25.79,43300.0,17.6384,17.6453,17.5769,17.6248,43300.0
2008-03-25 12:30:00,25.77,25.78,25.7,25.76,48100.0,17.6111,17.6179,17.5633,17.6043,48100.0
2008-03-25 12:40:00,25.76,25.8,25.72,25.8,25200.0,17.6043,17.6316,17.5769,17.6316,25200.0
2008-03-25 12:50:00,25.8,25.84,25.73,25.76,66500.0,17.6316,17.6589,17.5838,17.6043,66500.0
2008-03-25 13:00:00,25.76,25.84,25.75,25.82,31200.0,17.6043,17.6589,17.5974,17.6453,31200.0
2008-03-25 13:10:00,25.8,25.85,25.79,25.81,26200.0,17.6316,17.6658,17.6248,17.6384,26200.0
2008-03-25 13:20:00,25.8,25.88,25.79,25.88,26200.0,17.6316,17.6863,17.6248,17.6863,26200.0
2008-03-25 13:30:00,25.88,25.98,25.86,25.91,55400.0,17.6863,17.7546,17.6726,17.7068,55400.0
2008-03-25 13:40:00,25.91,26.0,25.88,25.99,42400.0,17.7068,17.7683,17.6863,17.7614,42400.0
2008-03-25 13:50:00,25.99,26.08,25.98,26.01,72900.0,17.7614,17.8229,17.7546,17.7751,72900.0
2008-03-25 14:00:00,26.0,26.03,25.99,26.03,84300.0,17.7683,17.7888,17.7614,17.7888,84300.0
2008-03-25 14:10:00,26.02,26.04,26.02,26.03,44200.0,17.7819,17.7956,17.7819,17.7888,44200.0
2008-03-25 14:20:00,26.04,26.1,25.99,26.05,34800.0,17.7956,17.8366,17.7614,17.8024,34800.0
2008-03-25 14:30:00,26.04,26.05,25.99,26.03,28200.0,17.7956,17.8024,17.7614,17.7888,28200.0
2008-03-25 14:40:00,26.03,26.07,25.99,26.06,44500.0,17.7888,17.8161,17.7614,17.8093,44500.0
2008-03-25 14:50:00,26.06,26.11,26.03,26.06,50300.0,17.8093,17.8435,17.7888,17.8093,50300.0
2008-03-25 15:00:00,26.06,26.09,26.02,26.03,48200.0,17.8093,17.8298,17.7819,17.7888,48200.0
2008-03-25 15:10:00,26.03,26.07,25.99,26.02,58700.0,17.7888,17.8161,17.7614,17.7819,58700.0
2008-03-25 15:20:00,26.02,26.05,25.98,25.99,38600.0,17.7819,17.8024,17.7546,17.7614,38600.0
2008-03-25 15:30:00,25.99,26.02,25.94,25.96,47700.0,17.7614,17.7819,17.7273,17.7409,47700.0
2008-03-25 15:40:00,25.96,25.99,25.92,25.94,51300.0,17.7409,17.7614,17.7136,17.7273,51300.0
2008-03-25 15:50:00,25.93,25.98,25.88,25.96,117900.0,17.7204,17.7546,17.6863,17.7409,117900.0
2008-03-26 09:30:00,25.79,25.96,25.72,25.94,102500.0,17.6248,17.7409,17.5769,17.7273,102500.0
2008-03-26 09:40:00,25.93,25.99,25.83,25.85,53400.0,17.7204,17.7614,17.6521,17.6658,53400.0
2008-03-26 09:50:00,25.84,25.87,25.71,25.71,79000.0,17.6589,17.6794,17.5701,17.5701,79000.0
2008-03-26 10:00:00,25.71,25.86,25.7,25.83,84600.0,17.5701,17.6726,17.5633,17.6521,84600.0
2008-03-26 10:10:00,25.86,25.9,25.73,25.74,53200.0,17.6726,17.6999,17.5838,17.5906,53200.0
2008-03-26 10:20:00,25.74,25.87,25.72,25.81,41200.0,17.5906,17.6794,17.5769,17.6384,41200.0
2008-03-26 10:30:00,25.81,25.81,25.64,25.71,46200.0,17.6384,17.6384,17.5223,17.5701,46200.0
2008-03-26 10:40:00,25.7,25.71,25.55,25.56,40500.0,17.5633,17.5701,17.4607,17.4676,40500.0
2008-03-26 10:50:00,25.55,25.56,25.43,25.48,55600.0,17.4607,17.4676,17.3787,17.4129,55600.0
2008-03-26 11:00:00,25.46,25.48,25.39,25.44,48900.0,17.3992,17.4129,17.3514,17.3856,48900.0
2008-03-26 11:10:00,25.43,25.45,25.31,25.37,61900.0,17.3787,17.3924,17.2967,17.3377,61900.0
2008-03-26 11:20:00,25.36,25.51,25.34,25.45,62100.0,17.3309,17.4334,17.3172,17.3924,62100.0
2008-03-26 11:30:00,25.45,25.47,25.41,25.44,28400.0,17.3924,17.4061,17.3651,17.3856,28400.0
2008-03-26 11:40:00,25.44,25.5,25.4,25.5,40100.0,17.3856,17.4266,17.3582,17.4266,40100.0
2008-03-26 11:50:00,25.5,25.51,25.43,25.43,79600.0,17.4266,17.4334,17.3787,17.3787,79600.0
2008-03-26 12:00:00,25.43,25.55,25.42,25.53,55400.0,17.3787,17.4607,17.3719,17.4471,55400.0
2008-03-26 12:10:00,25.53,25.57,25.47,25.49,71300.0,17.4471,17.4744,17.4061,17.4197,71300.0
2008-03-26 12:20:00,25.49,25.52,25.47,25.48,26100.0,17.4197,17.4402,17.4061,17.4129,26100.0
2008-03-26 12:30:00,25.48,25.49,25.44,25.44,8200.0,17.4129,17.4197,17.3856,17.3856,8200.0
2008-03-26 12:40:00,25.44,25.45,25.32,25.38,37100.0,17.3856,17.3924,17.3036,17.3446,37100.0
2008-03-26 12:50:00,25.38,25.38,25.25,25.28,37200.0,17.3446,17.3446,17.2557,17.2762,37200.0
2008-03-26 13:00:00,25.28,25.35,25.27,25.32,31700.0,17.2762,17.3241,17.2694,17.3036,31700.0
2008-03-26 13:10:00,25.33,25.38,25.32,25.34,13400.0,17.3104,17.3446,17.3036,17.3172,13400.0
2008-03-26 13:20:00,25.36,25.37,25.28,25.29,31000.0,17.3309,17.3377,17.2762,17.2831,31000.0
2008-03-26 13:30:00,25.29,25.29,25.23,25.27,38200.0,17.2831,17.2831,17.2421,17.2694,38200.0
2008-03-26 13:40:00,25.26,25.26,25.2,25.22,37800.0,17.2626,17.2626,17.2216,17.2352,37800.0
2008-03-26 13:50:00,25.22,25.24,25.18,25.18,24300.0,17.2352,17.2489,17.2079,17.2079,24300.0
2008-03-26 14:00:00,25.18,25.31,25.16,25.31,57700.0,17.2079,17.2967,17.1942,17.2967,57700.0
2008-03-26 14:10:00,25.3,25.33,25.27,25.29,55900.0,17.2899,17.3104,17.2694,17.2831,55900.0
2008-03-26 14:20:00,25.29,25.31,25.26,25.27,39300.0,17.2831,17.2967,17.2626,17.2694,39300.0
2008-03-26 14:30:00,25.27,25.37,25.26,25.33,59100.0,17.2694,17.3377,17.2626,17.3104,59100.0
2008-03-26 14:40:00,25.33,25.34,25.29,25.3,41700.0,17.3104,17.3172,17.2831,17.2899,41700.0
2008-03-26 14:50:00,25.31,25.48,25.31,25.47,74100.0,17.2967,17.4129,17.2967,17.4061,74100.0
2008-03-26 15:00:00,25.49,25.5,25.33,25.35,109500.0,17.4197,17.4266,17.3104,17.3241,109500.0
2008-03-26 15:10:00,25.35,25.36,25.19,25.24,123200.0,17.3241,17.3309,17.2147,17.2489,123200.0
2008-03-26 15:20:00,25.23,25.25,25.08,25.12,114300.0,17.2421,17.2557,17.1396,17.1669,114300.0
2008-03-26 15:30:00,25.11,25.24,25.11,25.23,135900.0,17.1601,17.2489,17.1601,17.2421,135900.0
2008-03-26 15:40:00,25.23,25.24,25.12,25.14,186400.0,17.2421,17.2489,17.1669,17.1806,186400.0
2008-03-26 15:50:00,25.14,25.14,25.0,25.11,474000.0,17.1806,17.1806,17.0849,17.1601,474000.0
2008-03-27 09:30:00,25.23,25.39,25.11,25.15,62400.0,17.2421,17.3514,17.1601,17.1874,62400.0
2008-03-27 09:40:00,25.15,25.27,25.13,25.24,60200.0,17.1874,17.2694,17.1737,17.2489,60200.0
2008-03-27 09:50:00,25.23,25.24,25.14,25.18,89700.0,17.2421,17.2489,17.1806,17.2079,89700.0
2008-03-27 10:00:00,25.18,25.2,25.06,25.06,98000.0,17.2079,17.2216,17.1259,17.1259,98000.0
2008-03-27 10:10:00,25.06,25.09,24.97,24.97,51000.0,17.1259,17.1464,17.0644,17.0644,51000.0
2008-03-27 10:20:00,24.97,24.99,24.84,24.91,67900.0,17.0644,17.078,16.9755,17.0234,67900.0
2008-03-27 10:30:00,24.9,24.91,24.78,24.89,55100.0,17.0165,17.0234,16.9345,17.0097,55100.0
2008-03-27 10:40:00,24.88,24.95,24.84,24.87,48000.0,17.0029,17.0507,16.9755,16.996,48000.0
2008-03-27 10:50:00,24.87,24.97,24.86,24.88,25700.0,16.996,17.0644,16.9892,17.0029,25700.0
2008-03-27 11:00:00,24.87,24.96,24.85,24.88,42100.0,16.996,17.0575,16.9824,17.0029,42100.0
2008-03-27 11:10:00,24.89,24.89,24.76,24.87,46100.0,17.0097,17.0097,16.9209,16.996,46100.0
2008-03-27 11:20:00,24.87,24.95,24.79,24.8,72700.0,16.996,17.0507,16.9414,16.9482,72700.0
2008-03-27 11:30:00,24.79,24.81,24.78,24.81,44000.0,16.9414,16.955,16.9345,16.955,44000.0
2008-03-27 11:40:00,24.81,24.9,24.76,24.88,87900.0,16.955,17.0165,16.9209,17.0029,87900.0
2008-03-27 11:50:00,24.86,24.86,24.8,24.82,37900.0,16.9892,16.9892,16.9482,16.9619,37900.0
2008-03-27 12:00:00,24.82,24.84,24.8,24.83,38600.0,16.9619,16.9755,16.9482,16.9687,38600.0
2008-03-27 12:10:00,24.84,24.92,24.83,24.89,76500.0,16.9755,17.0302,16.9687,17.0097,76500.0
2008-03-27 12:20:00,24.89,24.96,24.87,24.95,34800.0,17.0097,17.0575,16.996,17.0507,34800.0
2008-03-27 12:30:00,24.95,25.0,24.94,24.94,43800.0,17.0507,17.0849,17.0439,17.0439,43800.0
2008-03-27 12:40:00,24.94,24.95,24.88,24.9,64300.0,17.0439,17.0507,17.0029,17.0165,64300.0
2008-03-27 12:50:00,24.89,24.89,24.81,24.81,70900.0,17.0097,17.0097,16.955,16.955,70900.0
2008-03-27 13:00:00,24.81,24.82,24.77,24.82,51200.0,16.955,16.9619,16.9277,16.9619,51200.0
2008-03-27 13:10:00,24.82,24.86,24.81,24.81,77200.0,16.9619,16.9892,16.955,16.955,77200.0
2008-03-27 13:20:00,24.81,24.85,24.79,24.84,35800.0,16.955,16.9824,16.9414,16.9755,35800.0
2008-03-27 13:30:00,24.83,24.84,24.69,24.74,75800.0,16.9687,16.9755,16.873,16.9072,75800.0
2008-03-27 13:40:00,24.74,24.75,24.62,24.69,64100.0,16.9072,16.914,16.8252,16.873,64100.0
2008-03-27 13:50:00,24.69,24.7,24.62,24.64,49400.0,16.873,16.8799,16.8252,16.8389,49400.0
2008-03-27 14:00:00,24.64,24.67,24.58,24.66,84300.0,16.8389,16.8594,16.7979,16.8525,84300.0
2008-03-27 14:10:00,24.65,24.71,24.64,24.67,73100.0,16.8457,16.8867,16.8389,16.8594,73100.0
2008-03-27 14:20:00,24.65,24.8,24.62,24.77,76400.0,16.8457,16.9482,16.8252,16.9277,76400.0
2008-03-27 14:30:00,24.77,24.87,24.76,24.86,68900.0,16.9277,16.996,16.9209,16.9892,68900.0
2008-03-27 14:40:00,24.85,24.88,24.78,24.86,64400.0,16.9824,17.0029,16.9345,16.9892,64400.0
2008-03-27 14:50:00,24.87,24.9,24.72,24.73,76200.0,16.996,17.0165,16.8935,16.9004,76200.0
2008-03-27 15:00:00,24.72,24.8,24.69,24.7,144800.0,16.8935,16.9482,16.873,16.8799,144800.0
2008-03-27 15:10:00,24.69,24.75,24.6,24.64,148300.0,16.873,16.914,16.8115,16.8389,148300.0
2008-03-27 15:20:00,24.64,24.66,24.5,24.6,193100.0,16.8389,16.8525,16.7432,16.8115,193100.0
2008-03-27 15:30:00,24.59,24.63,24.37,24.37,176100.0,16.8047,16.832,16.6543,16.6543,176100.0
2008-03-27 15:40:00,24.38,24.55,24.35,24.36,301400.0,16.6612,16.7774,16.6407,16.6475,301400.0
2008-03-27 15:50:00,24.36,24.4,24.27,24.28,556800.0,16.6475,16.6748,16.586,16.5928,556800.0
2008-03-28 09:30:00,24.4,24.6,24.38,24.43,52900.0,16.6748,16.8115,16.6612,16.6953,52900.0
2008-03-28 09:40:00,24.43,24.47,24.36,24.46,47100.0,16.6953,16.7227,16.6475,16.7158,47100.0
2008-03-28 09:50:00,24.47,24.55,24.4,24.4,76600.0,16.7227,16.7774,16.6748,16.6748,76600.0
2008-03-28 10:00:00,24.4,24.53,24.38,24.45,54200.0,16.6748,16.7637,16.6612,16.709,54200.0
2008-03-28 10:10:00,24.45,24.47,24.36,24.4,44300.0,16.709,16.7227,16.6475,16.6748,44300.0
2008-03-28 10:20:00,24.4,24.45,24.34,24.43,49800.0,16.6748,16.709,16.6338,16.6953,49800.0
2008-03-28 10:30:00,24.42,24.46,24.31,24.38,57900.0,16.6885,16.7158,16.6133,16.6612,57900.0
2008-03-28 10:40:00,24.37,24.4,24.29,24.4,70200.0,16.6543,16.6748,16.5997,16.6748,70200.0
2008-03-28 10:50:00,24.39,24.44,24.37,24.43,99900.0,16.668,16.7022,16.6543,16.6953,99900.0
2008-03-28 11:00:00,24.42,24.5,24.39,24.41,83800.0,16.6885,16.7432,16.668,16.6817,83800.0
2008-03-28 11:10:00,24.41,24.42,24.39,24.41,31000.0,16.6817,16.6885,16.668,16.6817,31000.0
2008-03-28 11:20:00,24.4,24.45,24.4,24.42,94100.0,16.6748,16.709,16.6748,16.6885,94100.0
2008-03-28 11:30:00,24.42,24.46,24.42,24.43,43700.0,16.6885,16.7158,16.6885,16.6953,43700.0
2008-03-28 11:40:00,24.43,24.5,24.4,24.4,52400.0,16.6953,16.7432,16.6748,16.6748,52400.0
2008-03-28 11:50:00,24.41,24.5,24.41,24.47,47800.0,16.6817,16.7432,16.6817,16.7227,47800.0
2008-03-28 12:00:00,24.48,24.49,24.36,24.41,47600.0,16.7295,16.7363,16.6475,16.6817,47600.0
2008-03-28 12:10:00,24.41,24.43,24.38,24.4,32900.0,16.6817,16.6953,16.6612,16.6748,32900.0
2008-03-28 12:20:00,24.4,24.46,24.4,24.44,31300.0,16.6748,16.7158,16.6748,16.7022,31300.0
2008-03-28 12:30:00,24.45,24.45,24.37,24.38,30800.0,16.709,16.709,16.6543,16.6612,30800.0
2008-03-28 12:40:00,24.38,24.45,24.33,24.36,38000.0,16.6612,16.709,16.627,16.6475,38000.0
2008-03-28 12:50:00,24.35,24.44,24.35,24.41,55300.0,16.6407,16.7022,16.6407,16.6817,55300.0
2008-03-28 13:00:00,24.42,24.47,24.4,24.41,49300.0,16.6885,16.7227,16.6748,16.6817,49300.0
2008-03-28 13:10:00,24.4,24.43,24.38,24.41,37600.0,16.6748,16.6953,16.6612,16.6817,37600.0
2008-03-28 13:20:00,24.41,24.43,24.38,24.42,34200.0,16.6817,16.6953,16.6612,16.6885,34200.0
2008-03-28 13:30:00,24.42,24.5,24.33,24.39,79700.0,16.6885,16.7432,16.627,16.668,79700.0
2008-03-28 13:40:00,24.39,24.39,24.3,24.33,67800.0,16.668,16.668,16.6065,16.627,67800.0
2008-03-28 13:50:00,24.33,24.49,24.28,24.34,59100.0,16.627,16.7363,16.5928,16.6338,59100.0
2008-03-28 14:00:00,24.34,24.39,24.32,24.35,51200.0,16.6338,16.668,16.6202,16.6407,51200.0
2008-03-28 14:10:00,24.35,24.38,24.3,24.31,60200.0,16.6407,16.6612,16.6065,16.6133,60200.0
2008-03-28 14:20:00,24.31,24.32,24.22,24.22,62100.0,16.6133,16.6202,16.5518,16.5518,62100.0
2008-03-28 14:30:00,24.23,24.29,24.23,24.26,47500.0,16.5587,16.5997,16.5587,16.5792,47500.0
2008-03-28 14:40:00,24.25,24.3,24.23,24.26,64000.0,16.5723,16.6065,16.5587,16.5792,64000.0
2008-03-28 14:50:00,24.25,24.25,24.14,24.14,142400.0,16.5723,16.5723,16.4972,16.4972,142400.0
2008-03-28 15:00:00,24.15,24.21,24.09,24.16,116000.0,16.504,16.545,16.463,16.5108,116000.0
2008-03-28 15:10:00,24.16,24.22,24.08,24.12,105300.0,16.5108,16.5518,16.4562,16.4835,105300.0
2008-03-28 15:20:00,24.12,24.2,24.12,24.17,70200.0,16.4835,16.5382,16.4835,16.5177,70200.0
2008-03-28 15:30:00,24.17,24.21,24.15,24.17,85100.0,16.5177,16.545,16.504,16.5177,85100.0
2008-03-28 15:40:00,24.18,24.19,23.99,24.05,138700.0,16.5245,16.5313,16.3947,16.4357,138700.0
2008-03-28 15:50:00,24.05,24.09,24.01,24.05,291900.0,16.4357,16.463,16.4083,16.4357,291900.0
2008-03-31 09:30:00,24.1,24.1,24.0,24.01,46000.0,16.4698,16.4698,16.4015,16.4083,46000.0
2008-03-31 09:40:00,24.03,24.25,24.03,24.22,68500.0,16.422,16.5723,16.422,16.5518,68500.0
2008-03-31 09:50:00,24.21,24.24,24.14,24.15,35800.0,16.545,16.5655,16.4972,16.504,35800.0
2008-03-31 10:00:00,24.15,24.16,24.08,24.14,33300.0,16.504,16.5108,16.4562,16.4972,33300.0
2008-03-31 10:10:00,24.14,24.23,24.12,24.23,48400.0,16.4972,16.5587,16.4835,16.5587,48400.0
2008-03-31 10:20:00,24.24,24.25,24.07,24.11,44500.0,16.5655,16.5723,16.4493,16.4767,44500.0
2008-03-31 10:30:00,24.13,24.19,24.08,24.18,65300.0,16.4903,16.5313,16.4562,16.5245,65300.0
2008-03-31 10:40:00,24.17,24.2,24.11,24.15,42700.0,16.5177,16.5382,16.4767,16.504,42700.0
2008-03-31 10:50:00,24.15,24.23,24.15,24.23,45700.0,16.504,16.5587,16.504,16.5587,45700.0
2008-03-31 11:00:00,24.23,24.25,24.15,24.17,47900.0,16.5587,16.5723,16.504,16.5177,47900.0
2008-03-31 11:10:00,24.17,24.2,24.12,24.2,29600.0,16.5177,16.5382,16.4835,16.5382,29600.0
2008-03-31 11:20:00,24.21,24.26,24.18,24.23,44100.0,16.545,16.5792,16.5245,16.5587,44100.0
2008-03-31 11:30:00,24.22,24.3,24.22,24.29,40700.0,16.5518,16.6065,16.5518,16.5997,40700.0
2008-03-31 11:40:00,24.28,24.3,24.2,24.24,81800.0,16.5928,16.6065,16.5382,16.5655,81800.0
2008-03-31 11:50:00,24.25,24.27,24.19,24.22,47200.0,16.5723,16.586,16.5313,16.5518,47200.0
2008-03-31 12:00:00,24.23,24.25,24.22,24.25,24500.0,16.5587,16.5723,16.5518,16.5723,24500.0
2008-03-31 12:10:00,24.26,24.26,24.19,24.22,36600.0,16.5792,16.5792,16.5313,16.5518,36600.0
2008-03-31 12:20:00,24.21,24.24,24.16,24.23,26000.0,16.545,16.5655,16.5108,16.5587,26000.0
2008-03-31 12:30:00,24.23,24.27,24.19,24.24,50600.0,16.5587,16.586,16.5313,16.5655,50600.0
2008-03-31 12:40:00,24.23,24.25,24.21,24.24,34100.0,16.5587,16.5723,16.545,16.5655,34100.0
2008-03-31 12:50:00,24.24,24.26,24.22,24.25,48900.0,16.5655,16.5792,16.5518,16.5723,48900.0
2008-03-31 13:00:00,24.24,24.26,24.21,24.25,67600.0,16.5655,16.5792,16.545,16.5723,67600.0
2008-03-31 13:10:00,24.25,24.26,24.17,24.18,67900.0,16.5723,16.5792,16.5177,16.5245,67900.0
2008-03-31 13:20:00,24.18,24.21,24.17,24.19,41800.0,16.5245,16.545,16.5177,16.5313,41800.0
2008-03-31 13:30:00,24.19,24.25,24.18,24.24,67400.0,16.5313,16.5723,16.5245,16.5655,67400.0
2008-03-31 13:40:00,24.24,24.25,24.22,24.25,27500.0,16.5655,16.5723,16.5518,16.5723,27500.0
2008-03-31 13:50:00,24.25,24.31,24.24,24.25,58700.0,16.5723,16.6133,16.5655,16.5723,58700.0
2008-03-31 14:00:00,24.26,24.26,24.19,24.22,53700.0,16.5792,16.5792,16.5313,16.5518,53700.0
2008-03-31 14:10:00,24.22,24.29,24.2,24.25,78000.0,16.5518,16.5997,16.5382,16.5723,78000.0
2008-03-31 14:20:00,24.26,24.35,24.26,24.3,86000.0,16.5792,16.6407,16.5792,16.6065,86000.0
2008-03-31 14:30:00,24.32,24.39,24.3,24.35,48600.0,16.6202,16.668,16.6065,16.6407,48600.0
2008-03-31 14:40:00,24.34,24.36,24.28,24.32,47100.0,16.6338,16.6475,16.5928,16.6202,47100.0
2008-03-31 14:50:00,24.3,24.32,24.22,24.32,37900.0,16.6065,16.6202,16.5518,16.6202,37900.0
2008-03-31 15:00:00,24.31,24.32,24.28,24.32,57200.0,16.6133,16.6202,16.5928,16.6202,57200.0
2008-03-31 15:10:00,24.31,24.36,24.28,24.33,109700.0,16.6133,16.6475,16.5928,16.627,109700.0
2008-03-31 15:20:00,24.33,24.41,24.31,24.34,114700.0,16.627,16.6817,16.6133,16.6338,114700.0
2008-03-31 15:30:00,24.34,24.35,24.31,24.33,112300.0,16.6338,16.6407,16.6133,16.627,112300.0
2008-03-31 15:40:00,24.33,24.43,24.33,24.43,204400.0,16.627,16.6953,16.627,16.6953,204400.0
2008-03-31 15:50:00,24.44,24.45,24.32,24.35,268000.0,16.7022,16.709,16.6202,16.6407,268000.0
2008-04-01 08:20:00,24.35,24.35,24.35,24.35,200.0,16.6407,16.6407,16.6407,16.6407,200.0
2008-04-01 08:30:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:40:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 08:50:00,24.35,24.35,24.35,24.35,200.0,16.6407,16.6407,16.6407,16.6407,200.0
2008-04-01 09:00:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:10:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:20:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:30:00,24.8,25.0,24.6,24.93,109500.0,16.9482,17.0849,16.8115,17.037,109500.0
2008-04-01 09:40:00,24.95,25.0,24.91,24.98,77500.0,17.0507,17.0849,17.0234,17.0712,77500.0
2008-04-01 09:50:00,24.98,25.15,24.93,25.11,71400.0,17.0712,17.1874,17.037,17.1601,71400.0
2008-04-01 10:00:00,25.11,25.27,25.11,25.2,103000.0,17.1601,17.2694,17.1601,17.2216,103000.0
2008-04-01 10:10:00,25.22,25.23,25.1,25.19,34200.0,17.2352,17.2421,17.1532,17.2147,34200.0
2008-04-01 10:20:00,25.2,25.2,25.09,25.13,27000.0,17.2216,17.2216,17.1464,17.1737,27000.0
2008-04-01 10:30:00,25.12,25.3,25.12,25.24,77000.0,17.1669,17.2899,17.1669,17.2489,77000.0
2008-04-01 10:40:00,25.25,25.34,25.23,25.31,68000.0,17.2557,17.3172,17.2421,17.2967,68000.0
2008-04-01 10:50:00,25.3,25.37,25.27,25.34,59200.0,17.2899,17.3377,17.2694,17.3172,59200.0
2008-04-01 11:00:00,25.33,25.38,25.28,25.38,35700.0,17.3104,17.3446,17.2762,17.3446,35700.0
2008-04-01 11:10:00,25.38,25.4,25.22,25.24,55800.0,17.3446,17.3582,17.2352,17.2489,55800.0
2008-04-01 11:20:00,25.23,25.25,25.17,25.19,32800.0,17.2421,17.2557,17.2011,17.2147,32800.0
2008-04-01 11:30:00,25.2,25.23,25.15,25.16,24500.0,17.2216,17.2421,17.1874,17.1942,24500.0
2008-04-01 11:40:00,25.15,25.19,25.14,25.16,18200.0,17.1874,17.2147,17.1806,17.1942,18200.0
2008-04-01 11:50:00,25.16,25.26,25.16,25.24,30900.0,17.1942,17.2626,17.1942,17.2489,30900.0
2008-04-01 12:00:00,25.24,25.28,25.2,25.24,55100.0,17.2489,17.2762,17.2216,17.2489,55100.0
2008-04-01 12:10:00,25.25,25.36,25.24,25.33,58500.0,17.2557,17.3309,17.2489,17.3104,58500.0
2008-04-01 12:20:00,25.31,25.37,25.28,25.33,29900.0,17.2967,17.3377,17.2762,17.3104,29900.0
2008-04-01 12:30:00,25.33,25.33,25.25,25.28,41500.0,17.3104,17.3104,17.2557,17.2762,41500.0
2008-04-01 12:40:00,25.28,25.34,25.28,25.33,21400.0,17.2762,17.3172,17.2762,17.3104,21400.0
2008-04-01 12:50:00,25.32,25.36,25.27,25.31,46300.0,17.3036,17.3309,17.2694,17.2967,46300.0
2008-04-01 13:00:00,25.32,25.36,25.28,25.33,29100.0,17.3036,17.3309,17.2762,17.3104,29100.0
2008-04-01 13:10:00,25.32,25.42,25.32,25.37,30700.0,17.3036,17.3719,17.3036,17.3377,30700.0
2008-04-01 13:20:00,25.36,25.42,25.34,25.39,24300.0,17.3309,17.3719,17.3172,17.3514,24300.0
2008-04-01 13:30:00,25.39,25.39,25.34,25.35,19500.0,17.3514,17.3514,17.3172,17.3241,19500.0
2008-04-01 13:40:00,25.35,25.35,25.3,25.32,29300.0,17.3241,17.3241,17.2899,17.3036,29300.0
2008-04-01 13:50:00,25.32,25.34,25.28,25.33,27200.0,17.3036,17.3172,17.2762,17.3104,27200.0
2008-04-01 14:00:00,25.33,25.36,25.3,25.35,39700.0,17.3104,17.3309,17.2899,17.3241,39700.0
2008-04-01 14:10:00,25.36,25.41,25.36,25.4,62700.0,17.3309,17.3651,17.3309,17.3582,62700.0
2008-04-01 14:20:00,25.41,25.53,25.41,25.43,118800.0,17.3651,17.4471,17.3651,17.3787,118800.0
2008-04-01 14:30:00,25.43,25.53,25.42,25.5,74800.0,17.3787,17.4471,17.3719,17.4266,74800.0
2008-04-01 14:40:00,25.49,25.58,25.46,25.58,49300.0,17.4197,17.4813,17.3992,17.4813,49300.0
2008-04-01 14:50:00,25.58,25.61,25.45,25.45,62500.0,17.4813,17.5018,17.3924,17.3924,62500.0
2008-04-01 15:00:00,25.45,25.54,25.45,25.51,71100.0,17.3924,17.4539,17.3924,17.4334,71100.0
2008-04-01 15:10:00,25.51,25.53,25.44,25.47,81000.0,17.4334,17.4471,17.3856,17.4061,81000.0
2008-04-01 15:20:00,25.47,25.51,25.45,25.48,112800.0,17.4061,17.4334,17.3924,17.4129,112800.0
2008-04-01 15:30:00,25.48,25.58,25.4,25.58,204100.0,17.4129,17.4813,17.3582,17.4813,204100.0
2008-04-01 15:40:00,25.57,25.74,25.57,25.72,281000.0,17.4744,17.5906,17.4744,17.5769,281000.0
2008-04-01 15:50:00,25.73,25.85,25.69,25.81,463000.0,17.5838,17.6658,17.5564,17.6384,463000.0
2008-04-02 09:30:00,25.86,25.95,25.79,25.82,61200.0,17.6726,17.7341,17.6248,17.6453,61200.0
2008-04-02 09:40:00,25.81,25.88,25.72,25.72,72100.0,17.6384,17.6863,17.5769,17.5769,72100.0
2008-04-02 09:50:00,25.74,25.75,25.62,25.69,62900.0,17.5906,17.5974,17.5086,17.5564,62900.0
2008-04-02 10:00:00,25.69,25.79,25.64,25.77,71500.0,17.5564,17.6248,17.5223,17.6111,71500.0
2008-04-02 10:10:00,25.78,25.91,25.76,25.88,48000.0,17.6179,17.7068,17.6043,17.6863,48000.0
2008-04-02 10:20:00,25.89,26.02,25.88,26.01,97900.0,17.6931,17.7819,17.6863,17.7751,97900.0
2008-04-02 10:30:00,26.02,26.13,26.02,26.09,166700.0,17.7819,17.8571,17.7819,17.8298,166700.0
2008-04-02 10:40:00,26.1,26.12,25.97,25.97,175600.0,17.8366,17.8503,17.7478,17.7478,175600.0
2008-04-02 10:50:00,25.97,26.12,25.97,26.09,102700.0,17.7478,17.8503,17.7478,17.8298,102700.0
2008-04-02 11:00:00,26.09,26.11,26.02,26.04,63400.0,17.8298,17.8435,17.7819,17.7956,63400.0
2008-04-02 11:10:00,26.03,26.16,26.0,26.14,58000.0,17.7888,17.8776,17.7683,17.864,58000.0
2008-04-02 11:20:00,26.13,26.16,26.0,26.05,61300.0,17.8571,17.8776,17.7683,17.8024,61300.0
2008-04-02 11:30:00,26.05,26.1,26.04,26.06,48500.0,17.8024,17.8366,17.7956,17.8093,48500.0
2008-04-02 11:40:00,26.06,26.13,26.03,26.08,66200.0,17.8093,17.8571,17.7888,17.8229,66200.0
2008-04-02 11:50:00,26.06,26.1,26.03,26.08,50100.0,17.8093,17.8366,17.7888,17.8229,50100.0
2008-04-02 12:00:00,26.08,26.13,26.04,26.07,49700.0,17.8229,17.8571,17.7956,17.8161,49700.0
2008-04-02 12:10:00,26.06,26.06,25.96,26.03,58100.0,17.8093,17.8093,17.7409,17.7888,58100.0
2008-04-02 12:20:00,26.03,26.03,25.96,25.98,84900.0,17.7888,17.7888,17.7409,17.7546,84900.0
2008-04-02 12:30:00,25.98,26.07,25.94,25.95,76900.0,17.7546,17.8161,17.7273,17.7341,76900.0
2008-04-02 12:40:00,25.96,26.01,25.93,25.96,46000.0,17.7409,17.7751,17.7204,17.7409,46000.0
2008-04-02 12:50:00,25.95,25.98,25.9,25.95,53500.0,17.7341,17.7546,17.6999,17.7341,53500.0
2008-04-02 13:00:00,25.96,25.99,25.87,25.9,48300.0,17.7409,17.7614,17.6794,17.6999,48300.0
2008-04-02 13:10:00,25.91,25.95,25.86,25.89,63500.0,17.7068,17.7341,17.6726,17.6931,63500.0
2008-04-02 13:20:00,25.9,25.95,25.89,25.94,21900.0,17.6999,17.7341,17.6931,17.7273,21900.0
2008-04-02 13:30:00,25.95,25.96,25.89,25.92,51400.0,17.7341,17.7409,17.6931,17.7136,51400.0
2008-04-02 13:40:00,25.94,25.97,25.91,25.94,67000.0,17.7273,17.7478,17.7068,17.7273,67000.0
2008-04-02 13:50:00,25.95,25.97,25.92,25.96,29500.0,17.7341,17.7478,17.7136,17.7409,29500.0
2008-04-02 14:00:00,25.96,26.02,25.95,26.0,44100.0,17.7409,17.7819,17.7341,17.7683,44100.0
2008-04-02 14:10:00,26.0,26.07,26.0,26.05,35600.0,17.7683,17.8161,17.7683,17.8024,35600.0
2008-04-02 14:20:00,26.04,26.06,25.95,25.97,44000.0,17.7956,17.8093,17.7341,17.7478,44000.0
2008-04-02 14:30:00,25.97,25.99,25.86,25.9,83200.0,17.7478,17.7614,17.6726,17.6999,83200.0
2008-04-02 14:40:00,25.9,25.9,25.78,25.78,144400.0,17.6999,17.6999,17.6179,17.6179,144400.0
2008-04-02 14:50:00,25.79,25.82,25.72,25.78,95900.0,17.6248,17.6453,17.5769,17.6179,95900.0
2008-04-02 15:00:00,25.78,25.79,25.67,25.74,122200.0,17.6179,17.6248,17.5428,17.5906,122200.0
2008-04-02 15:10:00,25.74,25.79,25.69,25.75,91300.0,17.5906,17.6248,17.5564,17.5974,91300.0
2008-04-02 15:20:00,25.75,25.76,25.67,25.76,65100.0,17.5974,17.6043,17.5428,17.6043,65100.0
2008-04-02 15:30:00,25.76,25.77,25.65,25.67,87300.0,17.6043,17.6111,17.5291,17.5428,87300.0
2008-04-02 15:40:00,25.67,25.71,25.65,25.7,139000.0,17.5428,17.5701,17.5291,17.5633,139000.0
2008-04-02 15:50:00,25.7,25.77,25.62,25.73,241100.0,17.5633,17.6111,17.5086,17.5838,241100.0
2008-04-03 09:30:00,25.55,25.82,25.49,25.49,65300.0,17.4607,17.6453,17.4197,17.4197,65300.0
2008-04-03 09:40:00,25.48,25.58,25.42,25.57,48500.0,17.4129,17.4813,17.3719,17.4744,48500.0
2008-04-03 09:50:00,25.57,25.66,25.55,25.64,74100.0,17.4744,17.5359,17.4607,17.5223,74100.0
2008-04-03 10:00:00,25.63,25.74,25.58,25.7,88600.0,17.5154,17.5906,17.4813,17.5633,88600.0
2008-04-03 10:10:00,25.68,25.71,25.57,25.59,55900.0,17.5496,17.5701,17.4744,17.4881,55900.0
2008-04-03 10:20:00,25.6,25.6,25.51,25.51,40500.0,17.4949,17.4949,17.4334,17.4334,40500.0
2008-04-03 10:30:00,25.5,25.58,25.48,25.51,30200.0,17.4266,17.4813,17.4129,17.4334,30200.0
2008-04-03 10:40:00,25.51,25.61,25.5,25.53,50900.0,17.4334,17.5018,17.4266,17.4471,50900.0
2008-04-03 10:50:00,25.54,25.58,25.49,25.58,35600.0,17.4539,17.4813,17.4197,17.4813,35600.0
2008-04-03 11:00:00,25.57,25.65,25.54,25.61,40200.0,17.4744,17.5291,17.4539,17.5018,40200.0
2008-04-03 11:10:00,25.63,25.67,25.6,25.66,48800.0,17.5154,17.5428,17.4949,17.5359,48800.0
2008-04-03 11:20:00,25.65,25.69,25.61,25.67,40800.0,17.5291,17.5564,17.5018,17.5428,40800.0
2008-04-03 11:30:00,25.68,25.72,25.63,25.7,55600.0,17.5496,17.5769,17.5154,17.5633,55600.0
2008-04-03 11:40:00,25.7,25.75,25.66,25.75,27800.0,17.5633,17.5974,17.5359,17.5974,27800.0
2008-04-03 11:50:00,25.74,25.8,25.73,25.77,43200.0,17.5906,17.6316,17.5838,17.6111,43200.0
2008-04-03 12:00:00,25.76,25.79,25.72,25.75,33500.0,17.6043,17.6248,17.5769,17.5974,33500.0
2008-04-03 12:10:00,25.75,25.81,25.69,25.81,40500.0,17.5974,17.6384,17.5564,17.6384,40500.0
2008-04-03 12:20:00,25.8,25.81,25.72,25.79,78000.0,17.6316,17.6384,17.5769,17.6248,78000.0
2008-04-03 12:30:00,25.78,25.8,25.75,25.8,32300.0,17.6179,17.6316,17.5974,17.6316,32300.0
2008-04-03 12:40:00,25.8,25.88,25.78,25.85,87700.0,17.6316,17.6863,17.6179,17.6658,87700.0
2008-04-03 12:50:00,25.85,25.9,25.84,25.9,33000.0,17.6658,17.6999,17.6589,17.6999,33000.0
2008-04-03 13:00:00,25.89,25.92,25.85,25.89,52900.0,17.6931,17.7136,17.6658,17.6931,52900.0
2008-04-03 13:10:00,25.88,25.97,25.86,25.97,59900.0,17.6863,17.7478,17.6726,17.7478,59900.0
2008-04-03 13:20:00,25.97,26.0,25.93,25.99,54300.0,17.7478,17.7683,17.7204,17.7614,54300.0
2008-04-03 13:30:00,25.99,26.0,25.9,25.96,63500.0,17.7614,17.7683,17.6999,17.7409,63500.0
2008-04-03 13:40:00,25.96,25.97,25.91,25.93,60800.0,17.7409,17.7478,17.7068,17.7204,60800.0
2008-04-03 13:50:00,25.93,25.95,25.87,25.9,58500.0,17.7204,17.7341,17.6794,17.6999,58500.0
2008-04-03 14:00:00,25.91,26.05,25.91,26.05,91300.0,17.7068,17.8024,17.7068,17.8024,91300.0
2008-04-03 14:10:00,26.05,26.09,25.99,26.03,90600.0,17.8024,17.8298,17.7614,17.7888,90600.0
2008-04-03 14:20:00,26.03,26.09,26.0,26.08,41100.0,17.7888,17.8298,17.7683,17.8229,41100.0
2008-04-03 14:30:00,26.08,26.1,26.0,26.04,71300.0,17.8229,17.8366,17.7683,17.7956,71300.0
2008-04-03 14:40:00,26.05,26.12,26.05,26.09,78300.0,17.8024,17.8503,17.8024,17.8298,78300.0
2008-04-03 14:50:00,26.11,26.22,26.1,26.22,69600.0,17.8435,17.9186,17.8366,17.9186,69600.0
2008-04-03 15:00:00,26.22,26.22,26.07,26.11,115400.0,17.9186,17.9186,17.8161,17.8435,115400.0
2008-04-03 15:10:00,26.11,26.12,26.05,26.06,63900.0,17.8435,17.8503,17.8024,17.8093,63900.0
2008-04-03 15:20:00,26.05,26.09,26.02,26.07,51100.0,17.8024,17.8298,17.7819,17.8161,51100.0
2008-04-03 15:30:00,26.07,26.16,26.04,26.14,141300.0,17.8161,17.8776,17.7956,17.864,141300.0
2008-04-03 15:40:00,26.14,26.17,26.08,26.09,175300.0,17.864,17.8845,17.8229,17.8298,175300.0
2008-04-03 15:50:00,26.1,26.21,26.06,26.18,300900.0,17.8366,17.9118,17.8093,17.8913,300900.0
2008-04-04 09:30:00,26.17,26.17,25.8,25.84,77500.0,18.0261,18.0261,17.7712,17.7988,77500.0
2008-04-04 09:40:00,25.81,25.91,25.69,25.72,106100.0,17.7781,17.847,17.6954,17.7161,106100.0
2008-04-04 09:50:00,25.7,25.76,25.6,25.67,123700.0,17.7023,17.7436,17.6334,17.6817,123700.0
2008-04-04 10:00:00,25.68,25.7,25.52,25.54,86600.0,17.6885,17.7023,17.5783,17.5921,86600.0
2008-04-04 10:10:00,25.54,25.63,25.51,25.53,89200.0,17.5921,17.6541,17.5714,17.5852,89200.0
2008-04-04 10:20:00,25.53,25.55,25.47,25.52,68500.0,17.5852,17.599,17.5439,17.5783,68500.0
2008-04-04 10:30:00,25.52,25.55,25.36,25.4,90000.0,17.5783,17.599,17.4681,17.4957,90000.0
2008-04-04 10:40:00,25.42,25.54,25.4,25.45,73100.0,17.5095,17.5921,17.4957,17.5301,73100.0
2008-04-04 10:50:00,25.45,25.52,25.41,25.45,52700.0,17.5301,17.5783,17.5026,17.5301,52700.0
2008-04-04 11:00:00,25.44,25.48,25.43,25.48,42800.0,17.5232,17.5508,17.5163,17.5508,42800.0
2008-04-04 11:10:00,25.47,25.51,25.43,25.43,62600.0,17.5439,17.5714,17.5163,17.5163,62600.0
2008-04-04 11:20:00,25.43,25.56,25.43,25.55,94100.0,17.5163,17.6059,17.5163,17.599,94100.0
2008-04-04 11:30:00,25.54,25.55,25.48,25.5,41100.0,17.5921,17.599,17.5508,17.5646,41100.0
2008-04-04 11:40:00,25.49,25.49,25.38,25.39,50500.0,17.5577,17.5577,17.4819,17.4888,50500.0
2008-04-04 11:50:00,25.4,25.44,25.36,25.38,34900.0,17.4957,17.5232,17.4681,17.4819,34900.0
2008-04-04 12:00:00,25.38,25.49,25.37,25.48,55300.0,17.4819,17.5577,17.475,17.5508,55300.0
2008-04-04 12:10:00,25.49,25.57,25.48,25.56,44600.0,17.5577,17.6128,17.5508,17.6059,44600.0
2008-04-04 12:20:00,25.56,25.57,25.45,25.57,61200.0,17.6059,17.6128,17.5301,17.6128,61200.0
2008-04-04 12:30:00,25.57,25.6,25.53,25.56,33900.0,17.6128,17.6334,17.5852,17.6059,33900.0
2008-04-04 12:40:00,25.56,25.57,25.5,25.52,42200.0,17.6059,17.6128,17.5646,17.5783,42200.0
2008-04-04 12:50:00,25.53,25.62,25.52,25.59,34000.0,17.5852,17.6472,17.5783,17.6265,34000.0
2008-04-04 13:00:00,25.59,25.61,25.53,25.56,43900.0,17.6265,17.6403,17.5852,17.6059,43900.0
2008-04-04 13:10:00,25.57,25.62,25.53,25.56,47400.0,17.6128,17.6472,17.5852,17.6059,47400.0
2008-04-04 13:20:00,25.56,25.7,25.56,25.67,76600.0,17.6059,17.7023,17.6059,17.6817,76600.0
2008-04-04 13:30:00,25.66,25.67,25.58,25.6,56500.0,17.6748,17.6817,17.6197,17.6334,56500.0
2008-04-04 13:40:00,25.59,25.65,25.56,25.6,44100.0,17.6265,17.6679,17.6059,17.6334,44100.0
2008-04-04 13:50:00,25.6,25.63,25.53,25.57,65500.0,17.6334,17.6541,17.5852,17.6128,65500.0
2008-04-04 14:00:00,25.57,25.6,25.51,25.54,77100.0,17.6128,17.6334,17.5714,17.5921,77100.0
2008-04-04 14:10:00,25.54,25.55,25.42,25.43,78100.0,17.5921,17.599,17.5095,17.5163,78100.0
2008-04-04 14:20:00,25.43,25.45,25.36,25.42,54700.0,17.5163,17.5301,17.4681,17.5095,54700.0
2008-04-04 14:30:00,25.42,25.47,25.4,25.44,100300.0,17.5095,17.5439,17.4957,17.5232,100300.0
2008-04-04 14:40:00,25.44,25.47,25.38,25.4,88600.0,17.5232,17.5439,17.4819,17.4957,88600.0
2008-04-04 14:50:00,25.41,25.44,25.33,25.37,80200.0,17.5026,17.5232,17.4475,17.475,80200.0
2008-04-04 15:00:00,25.38,25.44,25.35,25.4,172500.0,17.4819,17.5232,17.4612,17.4957,172500.0
2008-04-04 15:10:00,25.39,25.41,25.29,25.38,128000.0,17.4888,17.5026,17.4199,17.4819,128000.0
2008-04-04 15:20:00,25.38,25.41,25.3,25.32,127300.0,17.4819,17.5026,17.4268,17.4406,127300.0
2008-04-04 15:30:00,25.31,25.37,25.25,25.28,141800.0,17.4337,17.475,17.3924,17.413,141800.0
2008-04-04 15:40:00,25.28,25.31,25.23,25.28,142100.0,17.413,17.4337,17.3786,17.413,142100.0
2008-04-04 15:50:00,25.28,25.31,25.18,25.28,259800.0,17.413,17.4337,17.3441,17.413,259800.0
2008-04-07 09:30:00,25.4,25.55,25.17,25.24,54000.0,17.4957,17.599,17.3373,17.3855,54000.0
2008-04-07 09:40:00,25.28,25.29,25.18,25.27,40200.0,17.413,17.4199,17.3441,17.4061,40200.0
2008-04-07 09:50:00,25.27,25.34,25.23,25.33,42400.0,17.4061,17.4543,17.3786,17.4475,42400.0
2008-04-07 10:00:00,25.33,25.37,25.29,25.34,48900.0,17.4475,17.475,17.4199,17.4543,48900.0
2008-04-07 10:10:00,25.33,25.44,25.33,25.41,49800.0,17.4475,17.5232,17.4475,17.5026,49800.0
2008-04-07 10:20:00,25.41,25.42,25.36,25.36,53400.0,17.5026,17.5095,17.4681,17.4681,53400.0
2008-04-07 10:30:00,25.37,25.41,25.33,25.4,69000.0,17.475,17.5026,17.4475,17.4957,69000.0
2008-04-07 10:40:00,25.4,25.48,25.4,25.45,26600.0,17.4957,17.5508,17.4957,17.5301,26600.0
2008-04-07 10:50:00,25.45,25.52,25.42,25.51,27600.0,17.5301,17.5783,17.5095,17.5714,27600.0
2008-04-07 11:00:00,25.51,25.56,25.47,25.5,42800.0,17.5714,17.6059,17.5439,17.5646,42800.0
2008-04-07 11:10:00,25.51,25.53,25.48,25.53,28500.0,17.5714,17.5852,17.5508,17.5852,28500.0
2008-04-07 11:20:00,25.54,25.63,25.54,25.62,26400.0,17.5921,17.6541,17.5921,17.6472,26400.0
2008-04-07 11:30:00,25.62,25.68,25.6,25.63,35600.0,17.6472,17.6885,17.6334,17.6541,35600.0
2008-04-07 11:40:00,25.63,25.73,25.63,25.71,36200.0,17.6541,17.723,17.6541,17.7092,36200.0
2008-04-07 11:50:00,25.7,25.7,25.64,25.66,11400.0,17.7023,17.7023,17.661,17.6748,11400.0
2008-04-07 12:00:00,25.67,25.68,25.61,25.65,32800.0,17.6817,17.6885,17.6403,17.6679,32800.0
2008-04-07 12:10:00,25.64,25.67,25.6,25.62,47500.0,17.661,17.6817,17.6334,17.6472,47500.0
2008-04-07 12:20:00,25.61,25.66,25.61,25.64,18200.0,17.6403,17.6748,17.6403,17.661,18200.0
2008-04-07 12:30:00,25.63,25.73,25.63,25.73,16500.0,17.6541,17.723,17.6541,17.723,16500.0
2008-04-07 12:40:00,25.72,25.78,25.71,25.73,37100.0,17.7161,17.7574,17.7092,17.723,37100.0
2008-04-07 12:50:00,25.73,25.75,25.71,25.74,13200.0,17.723,17.7368,17.7092,17.7299,13200.0
2008-04-07 13:00:00,25.74,25.76,25.73,25.74,28100.0,17.7299,17.7436,17.723,17.7299,28100.0
2008-04-07 13:10:00,25.74,25.78,25.65,25.69,117400.0,17.7299,17.7574,17.6679,17.6954,117400.0
2008-04-07 13:20:00,25.7,25.72,25.68,25.69,35600.0,17.7023,17.7161,17.6885,17.6954,35600.0
2008-04-07 13:30:00,25.7,25.71,25.65,25.67,19700.0,17.7023,17.7092,17.6679,17.6817,19700.0
2008-04-07 13:40:00,25.67,25.67,25.6,25.65,25400.0,17.6817,17.6817,17.6334,17.6679,25400.0
2008-04-07 13:50:00,25.65,25.69,25.61,25.65,26700.0,17.6679,17.6954,17.6403,17.6679,26700.0
2008-04-07 14:00:00,25.65,25.67,25.6,25.63,37000.0,17.6679,17.6817,17.6334,17.6541,37000.0
2008-04-07 14:10:00,25.62,25.68,25.6,25.65,21700.0,17.6472,17.6885,17.6334,17.6679,21700.0
2008-04-07 14:20:00,25.67,25.69,25.6,25.61,26200.0,17.6817,17.6954,17.6334,17.6403,26200.0
2008-04-07 14:30:00,25.61,25.63,25.5,25.58,94800.0,17.6403,17.6541,17.5646,17.6197,94800.0
2008-04-07 14:40:00,25.58,25.61,25.56,25.57,32800.0,17.6197,17.6403,17.6059,17.6128,32800.0
2008-04-07 14:50:00,25.57,25.62,25.53,25.54,41500.0,17.6128,17.6472,17.5852,17.5921,41500.0
2008-04-07 15:00:00,25.53,25.54,25.46,25.49,67600.0,17.5852,17.5921,17.537,17.5577,67600.0
2008-04-07 15:10:00,25.49,25.52,25.47,25.49,49000.0,17.5577,17.5783,17.5439,17.5577,49000.0
2008-04-07 15:20:00,25.49,25.52,25.46,25.5,42300.0,17.5577,17.5783,17.537,17.5646,42300.0
2008-04-07 15:30:00,25.5,25.5,25.37,25.42,90300.0,17.5646,17.5646,17.475,17.5095,90300.0
2008-04-07 15:40:00,25.42,25.48,25.4,25.45,54000.0,17.5095,17.5508,17.4957,17.5301,54000.0
2008-04-07 15:50:00,25.45,25.5,25.41,25.47,114300.0,17.5301,17.5646,17.5026,17.5439,114300.0
2008-04-08 09:30:00,25.31,25.31,25.1,25.18,36300.0,17.4337,17.4337,17.289,17.3441,36300.0
2008-04-08 09:40:00,25.18,25.19,25.13,25.18,45800.0,17.3441,17.351,17.3097,17.3441,45800.0
2008-04-08 09:50:00,25.2,25.26,25.15,25.25,31000.0,17.3579,17.3992,17.3235,17.3924,31000.0
2008-04-08 10:00:00,25.24,25.31,25.22,25.25,84800.0,17.3855,17.4337,17.3717,17.3924,84800.0
2008-04-08 10:10:00,25.27,25.4,25.25,25.27,53200.0,17.4061,17.4957,17.3924,17.4061,53200.0
2008-04-08 10:20:00,25.27,25.36,25.25,25.3,42400.0,17.4061,17.4681,17.3924,17.4268,42400.0
2008-04-08 10:30:00,25.29,25.39,25.28,25.38,51700.0,17.4199,17.4888,17.413,17.4819,51700.0
2008-04-08 10:40:00,25.37,25.45,25.37,25.4,74700.0,17.475,17.5301,17.475,17.4957,74700.0
2008-04-08 10:50:00,25.4,25.45,25.39,25.42,43700.0,17.4957,17.5301,17.4888,17.5095,43700.0
2008-04-08 11:00:00,25.41,25.41,25.32,25.35,32700.0,17.5026,17.5026,17.4406,17.4612,32700.0
2008-04-08 11:10:00,25.35,25.36,25.3,25.33,42400.0,17.4612,17.4681,17.4268,17.4475,42400.0
2008-04-08 11:20:00,25.33,25.35,25.28,25.35,33500.0,17.4475,17.4612,17.413,17.4612,33500.0
2008-04-08 11:30:00,25.34,25.41,25.33,25.4,33800.0,17.4543,17.5026,17.4475,17.4957,33800.0
2008-04-08 11:40:00,25.4,25.41,25.38,25.39,29500.0,17.4957,17.5026,17.4819,17.4888,29500.0
2008-04-08 11:50:00,25.4,25.4,25.37,25.39,29100.0,17.4957,17.4957,17.475,17.4888,29100.0
2008-04-08 12:00:00,25.39,25.4,25.37,25.4,35900.0,17.4888,17.4957,17.475,17.4957,35900.0
2008-04-08 12:10:00,25.4,25.41,25.36,25.4,42100.0,17.4957,17.5026,17.4681,17.4957,42100.0
2008-04-08 12:20:00,25.4,25.46,25.32,25.32,37400.0,17.4957,17.537,17.4406,17.4406,37400.0
2008-04-08 12:30:00,25.34,25.35,25.31,25.31,11100.0,17.4543,17.4612,17.4337,17.4337,11100.0
2008-04-08 12:40:00,25.31,25.32,25.27,25.28,24600.0,17.4337,17.4406,17.4061,17.413,24600.0
2008-04-08 12:50:00,25.29,25.3,25.18,25.18,23400.0,17.4199,17.4268,17.3441,17.3441,23400.0
2008-04-08 13:00:00,25.19,25.2,25.12,25.16,31500.0,17.351,17.3579,17.3028,17.3304,31500.0
2008-04-08 13:10:00,25.15,25.17,25.1,25.12,16100.0,17.3235,17.3373,17.289,17.3028,16100.0
2008-04-08 13:20:00,25.11,25.11,25.07,25.07,23600.0,17.2959,17.2959,17.2684,17.2684,23600.0
2008-04-08 13:30:00,25.07,25.11,25.05,25.1,17400.0,17.2684,17.2959,17.2546,17.289,17400.0
2008-04-08 13:40:00,25.1,25.13,25.05,25.07,59000.0,17.289,17.3097,17.2546,17.2684,59000.0
2008-04-08 13:50:00,25.07,25.18,25.07,25.14,33100.0,17.2684,17.3441,17.2684,17.3166,33100.0
2008-04-08 14:00:00,25.14,25.16,25.07,25.11,51400.0,17.3166,17.3304,17.2684,17.2959,51400.0
2008-04-08 14:10:00,25.11,25.12,25.07,25.11,29100.0,17.2959,17.3028,17.2684,17.2959,29100.0
2008-04-08 14:20:00,25.11,25.16,25.06,25.16,41000.0,17.2959,17.3304,17.2615,17.3304,41000.0
2008-04-08 14:30:00,25.17,25.19,25.14,25.18,41600.0,17.3373,17.351,17.3166,17.3441,41600.0
2008-04-08 14:40:00,25.18,25.2,25.15,25.19,27700.0,17.3441,17.3579,17.3235,17.351,27700.0
2008-04-08 14:50:00,25.18,25.27,25.18,25.27,68300.0,17.3441,17.4061,17.3441,17.4061,68300.0
2008-04-08 15:00:00,25.26,25.27,25.24,25.26,74600.0,17.3992,17.4061,17.3855,17.3992,74600.0
2008-04-08 15:10:00,25.25,25.27,25.24,25.24,46400.0,17.3924,17.4061,17.3855,17.3855,46400.0
2008-04-08 15:20:00,25.24,25.28,25.19,25.26,59900.0,17.3855,17.413,17.351,17.3992,59900.0
2008-04-08 15:30:00,25.25,25.34,25.25,25.28,96700.0,17.3924,17.4543,17.3924,17.413,96700.0
2008-04-08 15:40:00,25.27,25.29,25.2,25.21,67900.0,17.4061,17.4199,17.3579,17.3648,67900.0
2008-04-08 15:50:00,25.21,25.24,25.19,25.21,98700.0,17.3648,17.3855,17.351,17.3648,98700.0
2008-04-09 09:30:00,25.15,25.38,25.15,25.21,29900.0,17.3235,17.4819,17.3235,17.3648,29900.0
2008-04-09 09:40:00,25.21,25.25,25.1,25.18,66400.0,17.3648,17.3924,17.289,17.3441,66400.0
2008-04-09 09:50:00,25.18,25.2,25.11,25.18,42700.0,17.3441,17.3579,17.2959,17.3441,42700.0
2008-04-09 10:00:00,25.18,25.21,25.12,25.17,34700.0,17.3441,17.3648,17.3028,17.3373,34700.0
2008-04-09 10:10:00,25.17,25.29,25.17,25.28,25000.0,17.3373,17.4199,17.3373,17.413,25000.0
2008-04-09 10:20:00,25.29,25.37,25.26,25.34,32800.0,17.4199,17.475,17.3992,17.4543,32800.0
2008-04-09 10:30:00,25.34,25.34,25.18,25.21,60400.0,17.4543,17.4543,17.3441,17.3648,60400.0
2008-04-09 10:40:00,25.21,25.25,25.16,25.25,30600.0,17.3648,17.3924,17.3304,17.3924,30600.0
2008-04-09 10:50:00,25.25,25.33,25.21,25.31,45600.0,17.3924,17.4475,17.3648,17.4337,45600.0
2008-04-09 11:00:00,25.32,25.36,25.3,25.34,30500.0,17.4406,17.4681,17.4268,17.4543,30500.0
2008-04-09 11:10:00,25.35,25.39,25.3,25.31,43300.0,17.4612,17.4888,17.4268,17.4337,43300.0
2008-04-09 11:20:00,25.3,25.33,25.23,25.25,28400.0,17.4268,17.4475,17.3786,17.3924,28400.0
2008-04-09 11:30:00,25.24,25.25,25.11,25.11,28400.0,17.3855,17.3924,17.2959,17.2959,28400.0
2008-04-09 11:40:00,25.12,25.18,25.12,25.16,16900.0,17.3028,17.3441,17.3028,17.3304,16900.0
2008-04-09 11:50:00,25.16,25.17,25.1,25.16,19900.0,17.3304,17.3373,17.289,17.3304,19900.0
2008-04-09 12:00:00,25.14,25.18,25.14,25.18,29200.0,17.3166,17.3441,17.3166,17.3441,29200.0
2008-04-09 12:10:00,25.18,25.19,25.14,25.19,19400.0,17.3441,17.351,17.3166,17.351,19400.0
2008-04-09 12:20:00,25.18,25.21,25.13,25.2,23000.0,17.3441,17.3648,17.3097,17.3579,23000.0
2008-04-09 12:30:00,25.19,25.2,25.16,25.2,16000.0,17.351,17.3579,17.3304,17.3579,16000.0
2008-04-09 12:40:00,25.2,25.21,25.14,25.14,15400.0,17.3579,17.3648,17.3166,17.3166,15400.0
2008-04-09 12:50:00,25.14,25.15,25.09,25.1,20200.0,17.3166,17.3235,17.2821,17.289,20200.0
2008-04-09 13:00:00,25.1,25.16,25.06,25.16,30100.0,17.289,17.3304,17.2615,17.3304,30100.0
2008-04-09 13:10:00,25.16,25.19,25.11,25.19,35800.0,17.3304,17.351,17.2959,17.351,35800.0
2008-04-09 13:20:00,25.19,25.19,25.13,25.13,15500.0,17.351,17.351,17.3097,17.3097,15500.0
2008-04-09 13:30:00,25.14,25.21,25.11,25.21,29500.0,17.3166,17.3648,17.2959,17.3648,29500.0
2008-04-09 13:40:00,25.2,25.21,25.15,25.16,22200.0,17.3579,17.3648,17.3235,17.3304,22200.0
2008-04-09 13:50:00,25.16,25.2,25.15,25.2,26700.0,17.3304,17.3579,17.3235,17.3579,26700.0
2008-04-09 14:00:00,25.21,25.25,25.19,25.22,42100.0,17.3648,17.3924,17.351,17.3717,42100.0
2008-04-09 14:10:00,25.22,25.23,25.12,25.15,25300.0,17.3717,17.3786,17.3028,17.3235,25300.0
2008-04-09 14:20:00,25.16,25.17,25.11,25.14,23100.0,17.3304,17.3373,17.2959,17.3166,23100.0
2008-04-09 14:30:00,25.14,25.17,25.09,25.17,37100.0,17.3166,17.3373,17.2821,17.3373,37100.0
2008-04-09 14:40:00,25.17,25.18,25.1,25.1,21300.0,17.3373,17.3441,17.289,17.289,21300.0
2008-04-09 14:50:00,25.1,25.17,25.07,25.15,45700.0,17.289,17.3373,17.2684,17.3235,45700.0
2008-04-09 15:00:00,25.16,25.19,25.12,25.17,81500.0,17.3304,17.351,17.3028,17.3373,81500.0
2008-04-09 15:10:00,25.17,25.24,25.15,25.24,99100.0,17.3373,17.3855,17.3235,17.3855,99100.0
2008-04-09 15:20:00,25.24,25.24,25.19,25.19,40000.0,17.3855,17.3855,17.351,17.351,40000.0
2008-04-09 15:30:00,25.2,25.22,25.16,25.2,69100.0,17.3579,17.3717,17.3304,17.3579,69100.0
2008-04-09 15:40:00,25.19,25.19,25.06,25.06,93400.0,17.351,17.351,17.2615,17.2615,93400.0
2008-04-09 15:50:00,25.06,25.09,24.96,25.05,220800.0,17.2615,17.2821,17.1926,17.2546,220800.0
2008-04-10 09:30:00,25.13,25.31,25.01,25.25,163900.0,17.3097,17.4337,17.227,17.3924,163900.0
2008-04-10 09:40:00,25.25,25.28,25.23,25.25,99900.0,17.3924,17.413,17.3786,17.3924,99900.0
2008-04-10 09:50:00,25.25,25.41,25.15,25.37,169400.0,17.3924,17.5026,17.3235,17.475,169400.0
2008-04-10 10:00:00,25.37,25.44,25.34,25.4,175600.0,17.475,17.5232,17.4543,17.4957,175600.0
2008-04-10 10:10:00,25.4,25.5,25.4,25.49,56400.0,17.4957,17.5646,17.4957,17.5577,56400.0
2008-04-10 10:20:00,25.49,25.6,25.48,25.53,53200.0,17.5577,17.6334,17.5508,17.5852,53200.0
2008-04-10 10:30:00,25.54,25.54,25.49,25.5,94900.0,17.5921,17.5921,17.5577,17.5646,94900.0
2008-04-10 10:40:00,25.5,25.58,25.49,25.57,81000.0,17.5646,17.6197,17.5577,17.6128,81000.0
2008-04-10 10:50:00,25.57,25.71,25.57,25.66,120700.0,17.6128,17.7092,17.6128,17.6748,120700.0
2008-04-10 11:00:00,25.66,25.68,25.63,25.68,78500.0,17.6748,17.6885,17.6541,17.6885,78500.0
2008-04-10 11:10:00,25.68,25.76,25.68,25.75,93300.0,17.6885,17.7436,17.6885,17.7368,93300.0
2008-04-10 11:20:00,25.75,25.79,25.74,25.75,71600.0,17.7368,17.7643,17.7299,17.7368,71600.0
2008-04-10 11:30:00,25.76,25.82,25.74,25.75,67200.0,17.7436,17.785,17.7299,17.7368,67200.0
2008-04-10 11:40:00,25.75,25.8,25.75,25.79,31700.0,17.7368,17.7712,17.7368,17.7643,31700.0
2008-04-10 11:50:00,25.79,25.81,25.76,25.8,35700.0,17.7643,17.7781,17.7436,17.7712,35700.0
2008-04-10 12:00:00,25.79,25.84,25.78,25.8,64900.0,17.7643,17.7988,17.7574,17.7712,64900.0
2008-04-10 12:10:00,25.8,25.81,25.74,25.77,70000.0,17.7712,17.7781,17.7299,17.7505,70000.0
2008-04-10 12:20:00,25.77,25.8,25.77,25.77,52100.0,17.7505,17.7712,17.7505,17.7505,52100.0
2008-04-10 12:30:00,25.78,25.82,25.77,25.81,52100.0,17.7574,17.785,17.7505,17.7781,52100.0
2008-04-10 12:40:00,25.81,25.84,25.75,25.75,81000.0,17.7781,17.7988,17.7368,17.7368,81000.0
2008-04-10 12:50:00,25.75,25.75,25.68,25.71,39400.0,17.7368,17.7368,17.6885,17.7092,39400.0
2008-04-10 13:00:00,25.7,25.78,25.69,25.76,43700.0,17.7023,17.7574,17.6954,17.7436,43700.0
2008-04-10 13:10:00,25.76,25.8,25.75,25.77,35400.0,17.7436,17.7712,17.7368,17.7505,35400.0
2008-04-10 13:20:00,25.77,25.79,25.75,25.79,37400.0,17.7505,17.7643,17.7368,17.7643,37400.0
2008-04-10 13:30:00,25.79,25.81,25.75,25.8,49800.0,17.7643,17.7781,17.7368,17.7712,49800.0
2008-04-10 13:40:00,25.8,25.81,25.77,25.8,45700.0,17.7712,17.7781,17.7505,17.7712,45700.0
2008-04-10 13:50:00,25.79,25.8,25.73,25.73,43800.0,17.7643,17.7712,17.723,17.723,43800.0
2008-04-10 14:00:00,25.73,25.76,25.72,25.73,68500.0,17.723,17.7436,17.7161,17.723,68500.0
2008-04-10 14:10:00,25.73,25.81,25.73,25.76,75100.0,17.723,17.7781,17.723,17.7436,75100.0
2008-04-10 14:20:00,25.77,25.77,25.68,25.71,55600.0,17.7505,17.7505,17.6885,17.7092,55600.0
2008-04-10 14:30:00,25.7,25.79,25.69,25.74,104500.0,17.7023,17.7643,17.6954,17.7299,104500.0
2008-04-10 14:40:00,25.75,25.76,25.73,25.76,40400.0,17.7368,17.7436,17.723,17.7436,40400.0
2008-04-10 14:50:00,25.75,25.81,25.75,25.8,45200.0,17.7368,17.7781,17.7368,17.7712,45200.0
2008-04-10 15:00:00,25.79,25.84,25.79,25.83,79500.0,17.7643,17.7988,17.7643,17.7919,79500.0
2008-04-10 15:10:00,25.83,25.84,25.74,25.8,87300.0,17.7919,17.7988,17.7299,17.7712,87300.0
2008-04-10 15:20:00,25.79,25.81,25.74,25.78,122100.0,17.7643,17.7781,17.7299,17.7574,122100.0
2008-04-10 15:30:00,25.78,25.78,25.66,25.75,190600.0,17.7574,17.7574,17.6748,17.7368,190600.0
2008-04-10 15:40:00,25.75,25.8,25.72,25.78,262600.0,17.7368,17.7712,17.7161,17.7574,262600.0
2008-04-10 15:50:00,25.78,25.83,25.72,25.8,422800.0,17.7574,17.7919,17.7161,17.7712,422800.0
2008-04-11 09:30:00,25.46,25.75,25.46,25.75,49200.0,17.537,17.7368,17.537,17.7368,49200.0
2008-04-11 09:40:00,25.72,25.75,25.65,25.7,82000.0,17.7161,17.7368,17.6679,17.7023,82000.0
2008-04-11 09:50:00,25.71,25.74,25.66,25.7,127800.0,17.7092,17.7299,17.6748,17.7023,127800.0
2008-04-11 10:00:00,25.71,25.77,25.67,25.72,129200.0,17.7092,17.7505,17.6817,17.7161,129200.0
2008-04-11 10:10:00,25.72,25.83,25.7,25.8,55400.0,17.7161,17.7919,17.7023,17.7712,55400.0
2008-04-11 10:20:00,25.79,25.81,25.75,25.77,78200.0,17.7643,17.7781,17.7368,17.7505,78200.0
2008-04-11 10:30:00,25.77,25.8,25.74,25.75,58500.0,17.7505,17.7712,17.7299,17.7368,58500.0
2008-04-11 10:40:00,25.75,25.87,25.74,25.87,59400.0,17.7368,17.8194,17.7299,17.8194,59400.0
2008-04-11 10:50:00,25.86,25.87,25.78,25.81,64900.0,17.8125,17.8194,17.7574,17.7781,64900.0
2008-04-11 11:00:00,25.81,25.81,25.74,25.79,83600.0,17.7781,17.7781,17.7299,17.7643,83600.0
2008-04-11 11:10:00,25.79,25.81,25.73,25.81,88200.0,17.7643,17.7781,17.723,17.7781,88200.0
2008-04-11 11:20:00,25.8,25.82,25.75,25.77,49800.0,17.7712,17.785,17.7368,17.7505,49800.0
2008-04-11 11:30:00,25.75,25.77,25.72,25.75,48700.0,17.7368,17.7505,17.7161,17.7368,48700.0
2008-04-11 11:40:00,25.76,25.78,25.72,25.77,49300.0,17.7436,17.7574,17.7161,17.7505,49300.0
2008-04-11 11:50:00,25.76,25.77,25.7,25.75,34400.0,17.7436,17.7505,17.7023,17.7368,34400.0
2008-04-11 12:00:00,25.75,25.77,25.71,25.73,65400.0,17.7368,17.7505,17.7092,17.723,65400.0
2008-04-11 12:10:00,25.75,25.76,25.72,25.75,44400.0,17.7368,17.7436,17.7161,17.7368,44400.0
2008-04-11 12:20:00,25.75,25.75,25.69,25.72,93200.0,17.7368,17.7368,17.6954,17.7161,93200.0
2008-04-11 12:30:00,25.71,25.75,25.71,25.75,49200.0,17.7092,17.7368,17.7092,17.7368,49200.0
2008-04-11 12:40:00,25.74,25.77,25.74,25.75,42800.0,17.7299,17.7505,17.7299,17.7368,42800.0
2008-04-11 12:50:00,25.75,25.76,25.73,25.75,47200.0,17.7368,17.7436,17.723,17.7368,47200.0
2008-04-11 13:00:00,25.75,25.77,25.73,25.74,69700.0,17.7368,17.7505,17.723,17.7299,69700.0
2008-04-11 13:10:00,25.74,25.76,25.73,25.75,40700.0,17.7299,17.7436,17.723,17.7368,40700.0
2008-04-11 13:20:00,25.75,25.77,25.73,25.75,81300.0,17.7368,17.7505,17.723,17.7368,81300.0
2008-04-11 13:30:00,25.75,25.78,25.74,25.75,102600.0,17.7368,17.7574,17.7299,17.7368,102600.0
2008-04-11 13:40:00,25.75,25.76,25.75,25.75,47600.0,17.7368,17.7436,17.7368,17.7368,47600.0
2008-04-11 13:50:00,25.75,25.76,25.73,25.75,63700.0,17.7368,17.7436,17.723,17.7368,63700.0
2008-04-11 14:00:00,25.76,25.76,25.74,25.75,78100.0,17.7436,17.7436,17.7299,17.7368,78100.0
2008-04-11 14:10:00,25.75,25.76,25.7,25.73,109400.0,17.7368,17.7436,17.7023,17.723,109400.0
2008-04-11 14:20:00,25.73,25.78,25.72,25.76,240900.0,17.723,17.7574,17.7161,17.7436,240900.0
2008-04-11 14:30:00,25.76,25.77,25.74,25.75,43100.0,17.7436,17.7505,17.7299,17.7368,43100.0
2008-04-11 14:40:00,25.75,25.78,25.74,25.78,90100.0,17.7368,17.7574,17.7299,17.7574,90100.0
2008-04-11 14:50:00,25.78,25.8,25.74,25.75,70600.0,17.7574,17.7712,17.7299,17.7368,70600.0
2008-04-11 15:00:00,25.76,25.76,25.69,25.73,130700.0,17.7436,17.7436,17.6954,17.723,130700.0
2008-04-11 15:10:00,25.73,25.73,25.67,25.7,136100.0,17.723,17.723,17.6817,17.7023,136100.0
2008-04-11 15:20:00,25.69,25.77,25.69,25.74,114400.0,17.6954,17.7505,17.6954,17.7299,114400.0
2008-04-11 15:30:00,25.75,25.75,25.61,25.62,162400.0,17.7368,17.7368,17.6403,17.6472,162400.0
2008-04-11 15:40:00,25.61,25.64,25.57,25.6,153800.0,17.6403,17.661,17.6128,17.6334,153800.0
2008-04-11 15:50:00,25.59,25.7,25.59,25.64,288900.0,17.6265,17.7023,17.6265,17.661,288900.0
2008-04-14 09:30:00,26.89,26.89,25.95,26.16,154500.0,18.522,18.522,17.8745,18.0192,154500.0
2008-04-14 09:40:00,26.16,26.2,26.06,26.09,101300.0,18.0192,18.0467,17.9503,17.971,101300.0
2008-04-14 09:50:00,26.1,26.15,26.05,26.11,112900.0,17.9778,18.0123,17.9434,17.9847,112900.0
2008-04-14 10:00:00,26.12,26.17,26.07,26.1,91600.0,17.9916,18.0261,17.9572,17.9778,91600.0
2008-04-14 10:10:00,26.1,26.14,26.08,26.13,60500.0,17.9778,18.0054,17.9641,17.9985,60500.0
2008-04-14 10:20:00,26.12,26.15,26.09,26.13,92700.0,17.9916,18.0123,17.971,17.9985,92700.0
2008-04-14 10:30:00,26.14,26.2,26.11,26.19,84900.0,18.0054,18.0467,17.9847,18.0398,84900.0
2008-04-14 10:40:00,26.19,26.2,26.13,26.16,57200.0,18.0398,18.0467,17.9985,18.0192,57200.0
2008-04-14 10:50:00,26.15,26.2,26.13,26.19,69000.0,18.0123,18.0467,17.9985,18.0398,69000.0
2008-04-14 11:00:00,26.2,26.2,26.16,26.17,43500.0,18.0467,18.0467,18.0192,18.0261,43500.0
2008-04-14 11:10:00,26.17,26.2,26.17,26.18,65600.0,18.0261,18.0467,18.0261,18.0329,65600.0
2008-04-14 11:20:00,26.19,26.19,26.16,26.19,55600.0,18.0398,18.0398,18.0192,18.0398,55600.0
2008-04-14 11:30:00,26.19,26.22,26.17,26.22,102500.0,18.0398,18.0605,18.0261,18.0605,102500.0
2008-04-14 11:40:00,26.22,26.34,26.22,26.34,76900.0,18.0605,18.1432,18.0605,18.1432,76900.0
2008-04-14 11:50:00,26.34,26.42,26.33,26.41,78500.0,18.1432,18.1983,18.1363,18.1914,78500.0
2008-04-14 12:00:00,26.41,26.42,26.37,26.39,65900.0,18.1914,18.1983,18.1638,18.1776,65900.0
2008-04-14 12:10:00,26.39,26.41,26.37,26.4,93200.0,18.1776,18.1914,18.1638,18.1845,93200.0
2008-04-14 12:20:00,26.4,26.5,26.39,26.49,86000.0,18.1845,18.2534,18.1776,18.2465,86000.0
2008-04-14 12:30:00,26.49,26.5,26.44,26.44,40400.0,18.2465,18.2534,18.212,18.212,40400.0
2008-04-14 12:40:00,26.44,26.49,26.43,26.47,59900.0,18.212,18.2465,18.2051,18.2327,59900.0
2008-04-14 12:50:00,26.48,26.49,26.46,26.47,43900.0,18.2396,18.2465,18.2258,18.2327,43900.0
2008-04-14 13:00:00,26.47,26.47,26.39,26.4,50800.0,18.2327,18.2327,18.1776,18.1845,50800.0
2008-04-14 13:10:00,26.4,26.43,26.39,26.41,90500.0,18.1845,18.2051,18.1776,18.1914,90500.0
2008-04-14 13:20:00,26.4,26.41,26.35,26.36,113400.0,18.1845,18.1914,18.15,18.1569,113400.0
2008-04-14 13:30:00,26.36,26.37,26.33,26.34,48500.0,18.1569,18.1638,18.1363,18.1432,48500.0
2008-04-14 13:40:00,26.33,26.36,26.27,26.27,102200.0,18.1363,18.1569,18.0949,18.0949,102200.0
2008-04-14 13:50:00,26.28,26.32,26.27,26.32,54700.0,18.1018,18.1294,18.0949,18.1294,54700.0
2008-04-14 14:00:00,26.32,26.35,26.31,26.31,49300.0,18.1294,18.15,18.1225,18.1225,49300.0
2008-04-14 14:10:00,26.31,26.34,26.29,26.31,61300.0,18.1225,18.1432,18.1087,18.1225,61300.0
2008-04-14 14:20:00,26.32,26.37,26.31,26.36,47700.0,18.1294,18.1638,18.1225,18.1569,47700.0
2008-04-14 14:30:00,26.35,26.37,26.32,26.33,67300.0,18.15,18.1638,18.1294,18.1363,67300.0
2008-04-14 14:40:00,26.33,26.35,26.29,26.29,69000.0,18.1363,18.15,18.1087,18.1087,69000.0
2008-04-14 14:50:00,26.29,26.29,26.23,26.24,71900.0,18.1087,18.1087,18.0674,18.0743,71900.0
2008-04-14 15:00:00,26.23,26.26,26.19,26.21,113700.0,18.0674,18.088,18.0398,18.0536,113700.0
2008-04-14 15:10:00,26.22,26.22,26.17,26.19,147000.0,18.0605,18.0605,18.0261,18.0398,147000.0
2008-04-14 15:20:00,26.19,26.22,26.17,26.17,127400.0,18.0398,18.0605,18.0261,18.0261,127400.0
2008-04-14 15:30:00,26.18,26.2,26.15,26.17,133100.0,18.0329,18.0467,18.0123,18.0261,133100.0
2008-04-14 15:40:00,26.17,26.2,26.14,26.18,151600.0,18.0261,18.0467,18.0054,18.0329,151600.0
2008-04-14 15:50:00,26.19,26.21,26.16,26.2,225200.0,18.0398,18.0536,18.0192,18.0467,225200.0
2008-04-15 09:30:00,26.0,26.33,26.0,26.31,124400.0,17.909,18.1363,17.909,18.1225,124400.0
2008-04-15 09:40:00,26.3,26.4,26.22,26.26,138400.0,18.1156,18.1845,18.0605,18.088,138400.0
2008-04-15 09:50:00,26.25,26.31,26.21,26.21,29800.0,18.0812,18.1225,18.0536,18.0536,29800.0
2008-04-15 10:00:00,26.22,26.26,26.16,26.23,78600.0,18.0605,18.088,18.0192,18.0674,78600.0
2008-04-15 10:10:00,26.23,26.25,26.18,26.22,53300.0,18.0674,18.0812,18.0329,18.0605,53300.0
2008-04-15 10:20:00,26.22,26.25,26.08,26.11,82000.0,18.0605,18.0812,17.9641,17.9847,82000.0
2008-04-15 10:30:00,26.09,26.2,26.09,26.2,41300.0,17.971,18.0467,17.971,18.0467,41300.0
2008-04-15 10:40:00,26.19,26.28,26.13,26.28,46800.0,18.0398,18.1018,17.9985,18.1018,46800.0
2008-04-15 10:50:00,26.28,26.3,26.13,26.3,47400.0,18.1018,18.1156,17.9985,18.1156,47400.0
2008-04-15 11:00:00,26.3,26.31,26.18,26.23,106500.0,18.1156,18.1225,18.0329,18.0674,106500.0
2008-04-15 11:10:00,26.23,26.23,26.07,26.07,88800.0,18.0674,18.0674,17.9572,17.9572,88800.0
2008-04-15 11:20:00,26.07,26.18,26.04,26.13,76100.0,17.9572,18.0329,17.9365,17.9985,76100.0
2008-04-15 11:30:00,26.13,26.24,26.12,26.22,43500.0,17.9985,18.0743,17.9916,18.0605,43500.0
2008-04-15 11:40:00,26.21,26.25,26.17,26.25,29400.0,18.0536,18.0812,18.0261,18.0812,29400.0
2008-04-15 11:50:00,26.25,26.28,26.23,26.23,18400.0,18.0812,18.1018,18.0674,18.0674,18400.0
2008-04-15 12:00:00,26.23,26.23,26.15,26.18,24900.0,18.0674,18.0674,18.0123,18.0329,24900.0
2008-04-15 12:10:00,26.18,26.2,26.16,26.18,17300.0,18.0329,18.0467,18.0192,18.0329,17300.0
2008-04-15 12:20:00,26.18,26.21,26.13,26.21,39000.0,18.0329,18.0536,17.9985,18.0536,39000.0
2008-04-15 12:30:00,26.21,26.22,26.16,26.18,24000.0,18.0536,18.0605,18.0192,18.0329,24000.0
2008-04-15 12:40:00,26.18,26.21,26.16,26.17,60300.0,18.0329,18.0536,18.0192,18.0261,60300.0
2008-04-15 12:50:00,26.17,26.24,26.17,26.19,36700.0,18.0261,18.0743,18.0261,18.0398,36700.0
2008-04-15 13:00:00,26.2,26.23,26.19,26.2,16900.0,18.0467,18.0674,18.0398,18.0467,16900.0
2008-04-15 13:10:00,26.19,26.28,26.19,26.26,28300.0,18.0398,18.1018,18.0398,18.088,28300.0
2008-04-15 13:20:00,26.28,26.3,26.25,26.29,29900.0,18.1018,18.1156,18.0812,18.1087,29900.0
2008-04-15 13:30:00,26.29,26.31,26.28,26.29,26300.0,18.1087,18.1225,18.1018,18.1087,26300.0
2008-04-15 13:40:00,26.29,26.41,26.28,26.38,56200.0,18.1087,18.1914,18.1018,18.1707,56200.0
2008-04-15 13:50:00,26.39,26.46,26.37,26.44,58200.0,18.1776,18.2258,18.1638,18.212,58200.0
2008-04-15 14:00:00,26.43,26.48,26.43,26.46,57800.0,18.2051,18.2396,18.2051,18.2258,57800.0
2008-04-15 14:10:00,26.46,26.5,26.42,26.43,53800.0,18.2258,18.2534,18.1983,18.2051,53800.0
2008-04-15 14:20:00,26.43,26.48,26.43,26.47,42300.0,18.2051,18.2396,18.2051,18.2327,42300.0
2008-04-15 14:30:00,26.47,26.54,26.47,26.51,50200.0,18.2327,18.2809,18.2327,18.2603,50200.0
2008-04-15 14:40:00,26.52,26.54,26.49,26.49,50400.0,18.2671,18.2809,18.2465,18.2465,50400.0
2008-04-15 14:50:00,26.49,26.49,26.46,26.47,53700.0,18.2465,18.2465,18.2258,18.2327,53700.0
2008-04-15 15:00:00,26.48,26.5,26.46,26.48,114500.0,18.2396,18.2534,18.2258,18.2396,114500.0
2008-04-15 15:10:00,26.48,26.52,26.47,26.52,51300.0,18.2396,18.2671,18.2327,18.2671,51300.0
2008-04-15 15:20:00,26.52,26.59,26.51,26.58,63400.0,18.2671,18.3154,18.2603,18.3085,63400.0
2008-04-15 15:30:00,26.57,26.62,26.57,26.59,105700.0,18.3016,18.336,18.3016,18.3154,105700.0
2008-04-15 15:40:00,26.59,26.66,26.59,26.61,154000.0,18.3154,18.3636,18.3154,18.3291,154000.0
2008-04-15 15:50:00,26.6,26.68,26.57,26.67,278600.0,18.3222,18.3773,18.3016,18.3705,278600.0
2008-04-16 09:30:00,26.9,27.03,26.9,26.97,115700.0,18.5289,18.6184,18.5289,18.5771,115700.0
2008-04-16 09:40:00,26.96,27.13,26.95,27.1,76700.0,18.5702,18.6873,18.5633,18.6666,76700.0
2008-04-16 09:50:00,27.1,27.13,26.98,27.0,64600.0,18.6666,18.6873,18.584,18.5978,64600.0
2008-04-16 10:00:00,27.01,27.01,26.9,26.91,73700.0,18.6047,18.6047,18.5289,18.5358,73700.0
2008-04-16 10:10:00,26.9,26.99,26.9,26.97,89700.0,18.5289,18.5909,18.5289,18.5771,89700.0
2008-04-16 10:20:00,26.97,27.08,26.97,27.07,70600.0,18.5771,18.6529,18.5771,18.646,70600.0
2008-04-16 10:30:00,27.08,27.19,27.08,27.14,123900.0,18.6529,18.7286,18.6529,18.6942,123900.0
2008-04-16 10:40:00,27.13,27.13,27.08,27.13,36600.0,18.6873,18.6873,18.6529,18.6873,36600.0
2008-04-16 10:50:00,27.13,27.23,27.13,27.23,41200.0,18.6873,18.7562,18.6873,18.7562,41200.0
2008-04-16 11:00:00,27.23,27.23,27.07,27.08,66900.0,18.7562,18.7562,18.646,18.6529,66900.0
2008-04-16 11:10:00,27.08,27.11,27.07,27.09,52000.0,18.6529,18.6735,18.646,18.6598,52000.0
2008-04-16 11:20:00,27.09,27.1,27.05,27.1,49100.0,18.6598,18.6666,18.6322,18.6666,49100.0
2008-04-16 11:30:00,27.09,27.13,27.09,27.1,44500.0,18.6598,18.6873,18.6598,18.6666,44500.0
2008-04-16 11:40:00,27.09,27.11,27.02,27.04,51300.0,18.6598,18.6735,18.6115,18.6253,51300.0
2008-04-16 11:50:00,27.03,27.07,27.01,27.05,40100.0,18.6184,18.646,18.6047,18.6322,40100.0
2008-04-16 12:00:00,27.05,27.06,27.01,27.02,36300.0,18.6322,18.6391,18.6047,18.6115,36300.0
2008-04-16 12:10:00,27.01,27.11,26.99,27.1,100500.0,18.6047,18.6735,18.5909,18.6666,100500.0
2008-04-16 12:20:00,27.1,27.13,27.09,27.13,40200.0,18.6666,18.6873,18.6598,18.6873,40200.0
2008-04-16 12:30:00,27.14,27.15,27.1,27.11,31400.0,18.6942,18.7011,18.6666,18.6735,31400.0
2008-04-16 12:40:00,27.11,27.12,27.1,27.12,21700.0,18.6735,18.6804,18.6666,18.6804,21700.0
2008-04-16 12:50:00,27.12,27.13,27.1,27.12,39000.0,18.6804,18.6873,18.6666,18.6804,39000.0
2008-04-16 13:00:00,27.12,27.15,27.11,27.13,49900.0,18.6804,18.7011,18.6735,18.6873,49900.0
2008-04-16 13:10:00,27.13,27.15,27.11,27.13,41900.0,18.6873,18.7011,18.6735,18.6873,41900.0
2008-04-16 13:20:00,27.12,27.15,27.11,27.15,33000.0,18.6804,18.7011,18.6735,18.7011,33000.0
2008-04-16 13:30:00,27.14,27.15,27.1,27.1,35700.0,18.6942,18.7011,18.6666,18.6666,35700.0
2008-04-16 13:40:00,27.1,27.14,27.1,27.13,36100.0,18.6666,18.6942,18.6666,18.6873,36100.0
2008-04-16 13:50:00,27.14,27.21,27.13,27.2,71800.0,18.6942,18.7424,18.6873,18.7355,71800.0
2008-04-16 14:00:00,27.2,27.21,27.12,27.14,76900.0,18.7355,18.7424,18.6804,18.6942,76900.0
2008-04-16 14:10:00,27.14,27.17,27.1,27.16,42300.0,18.6942,18.7149,18.6666,18.708,42300.0
2008-04-16 14:20:00,27.15,27.16,27.12,27.15,29700.0,18.7011,18.708,18.6804,18.7011,29700.0
2008-04-16 14:30:00,27.15,27.17,27.13,27.13,32900.0,18.7011,18.7149,18.6873,18.6873,32900.0
2008-04-16 14:40:00,27.13,27.14,27.1,27.1,37000.0,18.6873,18.6942,18.6666,18.6666,37000.0
2008-04-16 14:50:00,27.11,27.19,27.1,27.13,66800.0,18.6735,18.7286,18.6666,18.6873,66800.0
2008-04-16 15:00:00,27.13,27.17,27.13,27.16,51700.0,18.6873,18.7149,18.6873,18.708,51700.0
2008-04-16 15:10:00,27.16,27.2,27.16,27.19,70100.0,18.708,18.7355,18.708,18.7286,70100.0
2008-04-16 15:20:00,27.19,27.27,27.19,27.25,65300.0,18.7286,18.7837,18.7286,18.77,65300.0
2008-04-16 15:30:00,27.24,27.29,27.2,27.29,89700.0,18.7631,18.7975,18.7355,18.7975,89700.0
2008-04-16 15:40:00,27.29,27.47,27.28,27.47,190400.0,18.7975,18.9215,18.7906,18.9215,190400.0
2008-04-16 15:50:00,27.47,27.48,27.35,27.37,327900.0,18.9215,18.9284,18.8388,18.8526,327900.0
2008-04-17 09:30:00,27.28,27.45,27.17,27.27,101200.0,18.7906,18.9077,18.7149,18.7837,101200.0
2008-04-17 09:40:00,27.28,27.47,27.28,27.31,75300.0,18.7906,18.9215,18.7906,18.8113,75300.0
2008-04-17 09:50:00,27.32,27.4,27.29,27.39,58400.0,18.8182,18.8733,18.7975,18.8664,58400.0
2008-04-17 10:00:00,27.4,27.42,27.29,27.39,74800.0,18.8733,18.8871,18.7975,18.8664,74800.0
2008-04-17 10:10:00,27.4,27.56,27.39,27.55,101400.0,18.8733,18.9835,18.8664,18.9766,101400.0
2008-04-17 10:20:00,27.56,27.61,27.51,27.59,61700.0,18.9835,19.0179,18.9491,19.0042,61700.0
2008-04-17 10:30:00,27.59,27.71,27.53,27.71,42000.0,19.0042,19.0868,18.9628,19.0868,42000.0
2008-04-17 10:40:00,27.71,27.72,27.64,27.7,38400.0,19.0868,19.0937,19.0386,19.0799,38400.0
2008-04-17 10:50:00,27.7,27.71,27.61,27.67,45900.0,19.0799,19.0868,19.0179,19.0593,45900.0
2008-04-17 11:00:00,27.67,27.73,27.65,27.67,46300.0,19.0593,19.1006,19.0455,19.0593,46300.0
2008-04-17 11:10:00,27.66,27.73,27.65,27.73,23200.0,19.0524,19.1006,19.0455,19.1006,23200.0
2008-04-17 11:20:00,27.72,27.79,27.69,27.72,45200.0,19.0937,19.1419,19.073,19.0937,45200.0
2008-04-17 11:30:00,27.73,27.76,27.67,27.73,24400.0,19.1006,19.1213,19.0593,19.1006,24400.0
2008-04-17 11:40:00,27.73,27.75,27.68,27.73,26500.0,19.1006,19.1144,19.0662,19.1006,26500.0
2008-04-17 11:50:00,27.72,27.74,27.66,27.69,29500.0,19.0937,19.1075,19.0524,19.073,29500.0
2008-04-17 12:00:00,27.68,27.73,27.68,27.73,25300.0,19.0662,19.1006,19.0662,19.1006,25300.0
2008-04-17 12:10:00,27.74,27.76,27.72,27.72,34900.0,19.1075,19.1213,19.0937,19.0937,34900.0
2008-04-17 12:20:00,27.73,27.75,27.71,27.71,34000.0,19.1006,19.1144,19.0868,19.0868,34000.0
2008-04-17 12:30:00,27.71,27.78,27.71,27.76,41700.0,19.0868,19.135,19.0868,19.1213,41700.0
2008-04-17 12:40:00,27.76,27.78,27.71,27.73,57400.0,19.1213,19.135,19.0868,19.1006,57400.0
2008-04-17 12:50:00,27.73,27.82,27.73,27.79,59000.0,19.1006,19.1626,19.1006,19.1419,59000.0
2008-04-17 13:00:00,27.81,27.88,27.79,27.87,46500.0,19.1557,19.2039,19.1419,19.197,46500.0
2008-04-17 13:10:00,27.87,27.87,27.79,27.82,48300.0,19.197,19.197,19.1419,19.1626,48300.0
2008-04-17 13:20:00,27.82,27.9,27.82,27.89,31700.0,19.1626,19.2177,19.1626,19.2108,31700.0
2008-04-17 13:30:00,27.9,27.91,27.84,27.89,103900.0,19.2177,19.2246,19.1764,19.2108,103900.0
2008-04-17 13:40:00,27.89,27.91,27.84,27.89,64000.0,19.2108,19.2246,19.1764,19.2108,64000.0
2008-04-17 13:50:00,27.89,27.92,27.82,27.87,56800.0,19.2108,19.2315,19.1626,19.197,56800.0
2008-04-17 14:00:00,27.86,27.89,27.84,27.84,46500.0,19.1901,19.2108,19.1764,19.1764,46500.0
2008-04-17 14:10:00,27.83,27.85,27.77,27.8,69300.0,19.1695,19.1833,19.1281,19.1488,69300.0
2008-04-17 14:20:00,27.81,27.82,27.77,27.81,62000.0,19.1557,19.1626,19.1281,19.1557,62000.0
2008-04-17 14:30:00,27.81,27.88,27.81,27.87,54300.0,19.1557,19.2039,19.1557,19.197,54300.0
2008-04-17 14:40:00,27.87,27.9,27.86,27.88,47800.0,19.197,19.2177,19.1901,19.2039,47800.0
2008-04-17 14:50:00,27.88,27.9,27.83,27.83,63200.0,19.2039,19.2177,19.1695,19.1695,63200.0
2008-04-17 15:00:00,27.83,27.89,27.78,27.88,200100.0,19.1695,19.2108,19.135,19.2039,200100.0
2008-04-17 15:10:00,27.87,27.93,27.86,27.89,100000.0,19.197,19.2384,19.1901,19.2108,100000.0
2008-04-17 15:20:00,27.9,27.9,27.87,27.9,108200.0,19.2177,19.2177,19.197,19.2177,108200.0
2008-04-17 15:30:00,27.9,28.07,27.88,28.05,182700.0,19.2177,19.3348,19.2039,19.321,182700.0
2008-04-17 15:40:00,28.04,28.09,27.98,28.07,254400.0,19.3141,19.3486,19.2728,19.3348,254400.0
2008-04-17 15:50:00,28.07,28.15,27.97,27.98,309600.0,19.3348,19.3899,19.2659,19.2728,309600.0
2008-04-18 09:30:00,28.43,28.9,28.28,28.54,356200.0,19.5828,19.9065,19.4794,19.6585,356200.0
2008-04-18 09:40:00,28.54,28.58,28.33,28.36,98700.0,19.6585,19.6861,19.5139,19.5345,98700.0
2008-04-18 09:50:00,28.36,28.44,28.32,28.39,58800.0,19.5345,19.5896,19.507,19.5552,58800.0
2008-04-18 10:00:00,28.4,28.4,28.22,28.22,260100.0,19.5621,19.5621,19.4381,19.4381,260100.0
2008-04-18 10:10:00,28.23,28.24,28.12,28.12,93300.0,19.445,19.4519,19.3692,19.3692,93300.0
2008-04-18 10:20:00,28.12,28.16,28.04,28.04,106000.0,19.3692,19.3968,19.3141,19.3141,106000.0
2008-04-18 10:30:00,28.05,28.1,28.03,28.05,130200.0,19.321,19.3555,19.3072,19.321,130200.0
2008-04-18 10:40:00,28.04,28.12,28.0,28.0,116800.0,19.3141,19.3692,19.2866,19.2866,116800.0
2008-04-18 10:50:00,28.01,28.03,27.93,28.01,81800.0,19.2935,19.3072,19.2384,19.2935,81800.0
2008-04-18 11:00:00,28.0,28.09,27.95,27.98,71700.0,19.2866,19.3486,19.2521,19.2728,71700.0
2008-04-18 11:10:00,27.98,27.99,27.83,27.83,85300.0,19.2728,19.2797,19.1695,19.1695,85300.0
2008-04-18 11:20:00,27.83,27.86,27.79,27.85,62000.0,19.1695,19.1901,19.1419,19.1833,62000.0
2008-04-18 11:30:00,27.85,27.89,27.85,27.87,21600.0,19.1833,19.2108,19.1833,19.197,21600.0
2008-04-18 11:40:00,27.87,28.05,27.86,28.02,65300.0,19.197,19.321,19.1901,19.3003,65300.0
2008-04-18 11:50:00,28.02,28.06,27.96,28.04,42800.0,19.3003,19.3279,19.259,19.3141,42800.0
2008-04-18 12:00:00,28.04,28.09,27.99,28.04,28800.0,19.3141,19.3486,19.2797,19.3141,28800.0
2008-04-18 12:10:00,28.03,28.03,27.97,28.0,39300.0,19.3072,19.3072,19.2659,19.2866,39300.0
2008-04-18 12:20:00,28.0,28.0,27.91,27.99,47800.0,19.2866,19.2866,19.2246,19.2797,47800.0
2008-04-18 12:30:00,28.0,28.0,27.91,27.95,30400.0,19.2866,19.2866,19.2246,19.2521,30400.0
2008-04-18 12:40:00,27.94,27.97,27.92,27.93,31400.0,19.2452,19.2659,19.2315,19.2384,31400.0
2008-04-18 12:50:00,27.94,27.95,27.85,27.86,34900.0,19.2452,19.2521,19.1833,19.1901,34900.0
2008-04-18 13:00:00,27.86,27.91,27.85,27.91,45100.0,19.1901,19.2246,19.1833,19.2246,45100.0
2008-04-18 13:10:00,27.9,27.92,27.88,27.89,20100.0,19.2177,19.2315,19.2039,19.2108,20100.0
2008-04-18 13:20:00,27.89,27.95,27.88,27.9,44100.0,19.2108,19.2521,19.2039,19.2177,44100.0
2008-04-18 13:30:00,27.9,27.95,27.88,27.89,53600.0,19.2177,19.2521,19.2039,19.2108,53600.0
2008-04-18 13:40:00,27.9,27.93,27.89,27.92,36900.0,19.2177,19.2384,19.2108,19.2315,36900.0
2008-04-18 13:50:00,27.93,27.94,27.85,27.92,73600.0,19.2384,19.2452,19.1833,19.2315,73600.0
2008-04-18 14:00:00,27.92,27.95,27.83,27.84,76700.0,19.2315,19.2521,19.1695,19.1764,76700.0
2008-04-18 14:10:00,27.84,27.88,27.78,27.88,85400.0,19.1764,19.2039,19.135,19.2039,85400.0
2008-04-18 14:20:00,27.88,27.9,27.77,27.8,105600.0,19.2039,19.2177,19.1281,19.1488,105600.0
2008-04-18 14:30:00,27.81,27.86,27.76,27.85,81800.0,19.1557,19.1901,19.1213,19.1833,81800.0
2008-04-18 14:40:00,27.86,27.91,27.85,27.87,67100.0,19.1901,19.2246,19.1833,19.197,67100.0
2008-04-18 14:50:00,27.87,27.89,27.82,27.85,70800.0,19.197,19.2108,19.1626,19.1833,70800.0
2008-04-18 15:00:00,27.85,27.85,27.77,27.83,99800.0,19.1833,19.1833,19.1281,19.1695,99800.0
2008-04-18 15:10:00,27.83,27.86,27.71,27.71,130400.0,19.1695,19.1901,19.0868,19.0868,130400.0
2008-04-18 15:20:00,27.71,27.73,27.64,27.67,111300.0,19.0868,19.1006,19.0386,19.0593,111300.0
2008-04-18 15:30:00,27.67,27.87,27.67,27.85,147400.0,19.0593,19.197,19.0593,19.1833,147400.0
2008-04-18 15:40:00,27.85,27.87,27.78,27.8,131100.0,19.1833,19.197,19.135,19.1488,131100.0
2008-04-18 15:50:00,27.8,27.85,27.78,27.84,197600.0,19.1488,19.1833,19.135,19.1764,197600.0
2008-04-21 09:30:00,27.75,27.82,27.63,27.75,45700.0,19.1144,19.1626,19.0317,19.1144,45700.0
2008-04-21 09:40:00,27.76,27.83,27.7,27.82,35800.0,19.1213,19.1695,19.0799,19.1626,35800.0
2008-04-21 09:50:00,27.82,27.83,27.61,27.61,50400.0,19.1626,19.1695,19.0179,19.0179,50400.0
2008-04-21 10:00:00,27.61,27.63,27.52,27.55,63900.0,19.0179,19.0317,18.9559,18.9766,63900.0
2008-04-21 10:10:00,27.56,27.59,27.51,27.54,50900.0,18.9835,19.0042,18.9491,18.9697,50900.0
2008-04-21 10:20:00,27.54,27.56,27.43,27.48,63500.0,18.9697,18.9835,18.894,18.9284,63500.0
2008-04-21 10:30:00,27.47,27.54,27.45,27.54,30100.0,18.9215,18.9697,18.9077,18.9697,30100.0
2008-04-21 10:40:00,27.54,27.58,27.44,27.5,88400.0,18.9697,18.9973,18.9008,18.9422,88400.0
2008-04-21 10:50:00,27.5,27.57,27.47,27.47,44800.0,18.9422,18.9904,18.9215,18.9215,44800.0
2008-04-21 11:00:00,27.47,27.61,27.45,27.61,33500.0,18.9215,19.0179,18.9077,19.0179,33500.0
2008-04-21 11:10:00,27.6,27.66,27.59,27.65,26800.0,19.011,19.0524,19.0042,19.0455,26800.0
2008-04-21 11:20:00,27.64,27.68,27.64,27.65,39800.0,19.0386,19.0662,19.0386,19.0455,39800.0
2008-04-21 11:30:00,27.65,27.7,27.64,27.69,47200.0,19.0455,19.0799,19.0386,19.073,47200.0
2008-04-21 11:40:00,27.7,27.7,27.65,27.68,36000.0,19.0799,19.0799,19.0455,19.0662,36000.0
2008-04-21 11:50:00,27.68,27.7,27.67,27.67,27900.0,19.0662,19.0799,19.0593,19.0593,27900.0
2008-04-21 12:00:00,27.67,27.69,27.64,27.64,20600.0,19.0593,19.073,19.0386,19.0386,20600.0
2008-04-21 12:10:00,27.64,27.64,27.58,27.6,42600.0,19.0386,19.0386,18.9973,19.011,42600.0
2008-04-21 12:20:00,27.59,27.61,27.58,27.59,59800.0,19.0042,19.0179,18.9973,19.0042,59800.0
2008-04-21 12:30:00,27.59,27.6,27.55,27.58,47600.0,19.0042,19.011,18.9766,18.9973,47600.0
2008-04-21 12:40:00,27.57,27.63,27.57,27.58,37900.0,18.9904,19.0317,18.9904,18.9973,37900.0
2008-04-21 12:50:00,27.57,27.62,27.49,27.51,106200.0,18.9904,19.0248,18.9353,18.9491,106200.0
2008-04-21 13:00:00,27.51,27.58,27.51,27.57,40100.0,18.9491,18.9973,18.9491,18.9904,40100.0
2008-04-21 13:10:00,27.56,27.58,27.55,27.57,43400.0,18.9835,18.9973,18.9766,18.9904,43400.0
2008-04-21 13:20:00,27.57,27.61,27.56,27.59,34500.0,18.9904,19.0179,18.9835,19.0042,34500.0
2008-04-21 13:30:00,27.59,27.6,27.53,27.56,44700.0,19.0042,19.011,18.9628,18.9835,44700.0
2008-04-21 13:40:00,27.55,27.55,27.46,27.5,33600.0,18.9766,18.9766,18.9146,18.9422,33600.0
2008-04-21 13:50:00,27.49,27.52,27.46,27.5,45300.0,18.9353,18.9559,18.9146,18.9422,45300.0
2008-04-21 14:00:00,27.49,27.5,27.45,27.46,30700.0,18.9353,18.9422,18.9077,18.9146,30700.0
2008-04-21 14:10:00,27.45,27.5,27.43,27.5,42900.0,18.9077,18.9422,18.894,18.9422,42900.0
2008-04-21 14:20:00,27.5,27.51,27.4,27.42,42800.0,18.9422,18.9491,18.8733,18.8871,42800.0
2008-04-21 14:30:00,27.42,27.5,27.41,27.45,48400.0,18.8871,18.9422,18.8802,18.9077,48400.0
2008-04-21 14:40:00,27.45,27.52,27.44,27.5,45400.0,18.9077,18.9559,18.9008,18.9422,45400.0
2008-04-21 14:50:00,27.49,27.51,27.45,27.47,34200.0,18.9353,18.9491,18.9077,18.9215,34200.0
2008-04-21 15:00:00,27.47,27.55,27.46,27.5,54300.0,18.9215,18.9766,18.9146,18.9422,54300.0
2008-04-21 15:10:00,27.5,27.55,27.49,27.54,45300.0,18.9422,18.9766,18.9353,18.9697,45300.0
2008-04-21 15:20:00,27.55,27.56,27.5,27.55,68900.0,18.9766,18.9835,18.9422,18.9766,68900.0
2008-04-21 15:30:00,27.55,27.59,27.51,27.58,90800.0,18.9766,19.0042,18.9491,18.9973,90800.0
2008-04-21 15:40:00,27.58,27.64,27.54,27.63,107200.0,18.9973,19.0386,18.9697,19.0317,107200.0
2008-04-21 15:50:00,27.62,27.64,27.51,27.52,161600.0,19.0248,19.0386,18.9491,18.9559,161600.0
2008-04-22 09:30:00,27.46,27.71,27.46,27.61,74600.0,18.9146,19.0868,18.9146,19.0179,74600.0
2008-04-22 09:40:00,27.62,27.63,27.51,27.57,133000.0,19.0248,19.0317,18.9491,18.9904,133000.0
2008-04-22 09:50:00,27.57,27.74,27.55,27.73,77400.0,18.9904,19.1075,18.9766,19.1006,77400.0
2008-04-22 10:00:00,27.73,27.95,27.72,27.91,143200.0,19.1006,19.2521,19.0937,19.2246,143200.0
2008-04-22 10:10:00,27.9,27.94,27.87,27.92,109400.0,19.2177,19.2452,19.197,19.2315,109400.0
2008-04-22 10:20:00,27.92,27.96,27.89,27.93,95100.0,19.2315,19.259,19.2108,19.2384,95100.0
2008-04-22 10:30:00,27.92,27.99,27.81,27.99,91700.0,19.2315,19.2797,19.1557,19.2797,91700.0
2008-04-22 10:40:00,27.99,28.07,27.97,27.98,76600.0,19.2797,19.3348,19.2659,19.2728,76600.0
2008-04-22 10:50:00,27.97,28.0,27.91,27.95,81200.0,19.2659,19.2866,19.2246,19.2521,81200.0
2008-04-22 11:00:00,27.95,27.97,27.85,27.87,37100.0,19.2521,19.2659,19.1833,19.197,37100.0
2008-04-22 11:10:00,27.87,27.9,27.81,27.89,29700.0,19.197,19.2177,19.1557,19.2108,29700.0
2008-04-22 11:20:00,27.88,27.89,27.71,27.75,66400.0,19.2039,19.2108,19.0868,19.1144,66400.0
2008-04-22 11:30:00,27.75,27.8,27.74,27.75,57500.0,19.1144,19.1488,19.1075,19.1144,57500.0
2008-04-22 11:40:00,27.73,27.79,27.7,27.7,50900.0,19.1006,19.1419,19.0799,19.0799,50900.0
2008-04-22 11:50:00,27.7,27.75,27.66,27.75,49500.0,19.0799,19.1144,19.0524,19.1144,49500.0
2008-04-22 12:00:00,27.75,27.87,27.75,27.84,77600.0,19.1144,19.197,19.1144,19.1764,77600.0
2008-04-22 12:10:00,27.84,27.9,27.79,27.89,50500.0,19.1764,19.2177,19.1419,19.2108,50500.0
2008-04-22 12:20:00,27.88,27.9,27.85,27.86,51100.0,19.2039,19.2177,19.1833,19.1901,51100.0
2008-04-22 12:30:00,27.87,27.9,27.85,27.89,30300.0,19.197,19.2177,19.1833,19.2108,30300.0
2008-04-22 12:40:00,27.89,27.93,27.86,27.88,44000.0,19.2108,19.2384,19.1901,19.2039,44000.0
2008-04-22 12:50:00,27.88,27.88,27.74,27.79,152800.0,19.2039,19.2039,19.1075,19.1419,152800.0
2008-04-22 13:00:00,27.79,27.88,27.77,27.83,48300.0,19.1419,19.2039,19.1281,19.1695,48300.0
2008-04-22 13:10:00,27.84,27.91,27.82,27.88,115200.0,19.1764,19.2246,19.1626,19.2039,115200.0
2008-04-22 13:20:00,27.88,27.91,27.83,27.87,41600.0,19.2039,19.2246,19.1695,19.197,41600.0
2008-04-22 13:30:00,27.87,27.93,27.84,27.92,75900.0,19.197,19.2384,19.1764,19.2315,75900.0
2008-04-22 13:40:00,27.92,27.96,27.91,27.95,43500.0,19.2315,19.259,19.2246,19.2521,43500.0
2008-04-22 13:50:00,27.96,27.99,27.95,27.96,32000.0,19.259,19.2797,19.2521,19.259,32000.0
2008-04-22 14:00:00,27.97,27.97,27.91,27.95,59900.0,19.2659,19.2659,19.2246,19.2521,59900.0
2008-04-22 14:10:00,27.94,28.02,27.93,27.94,70600.0,19.2452,19.3003,19.2384,19.2452,70600.0
2008-04-22 14:20:00,27.94,28.02,27.93,28.01,43800.0,19.2452,19.3003,19.2384,19.2935,43800.0
2008-04-22 14:30:00,28.0,28.04,27.96,27.98,47000.0,19.2866,19.3141,19.259,19.2728,47000.0
2008-04-22 14:40:00,27.98,28.02,27.96,27.99,54300.0,19.2728,19.3003,19.259,19.2797,54300.0
2008-04-22 14:50:00,27.99,28.03,27.96,28.0,71100.0,19.2797,19.3072,19.259,19.2866,71100.0
2008-04-22 15:00:00,28.0,28.12,28.0,28.08,78800.0,19.2866,19.3692,19.2866,19.3417,78800.0
2008-04-22 15:10:00,28.08,28.13,28.08,28.12,101700.0,19.3417,19.3761,19.3417,19.3692,101700.0
2008-04-22 15:20:00,28.12,28.16,28.07,28.13,110200.0,19.3692,19.3968,19.3348,19.3761,110200.0
2008-04-22 15:30:00,28.13,28.17,28.09,28.17,164100.0,19.3761,19.4037,19.3486,19.4037,164100.0
2008-04-22 15:40:00,28.16,28.27,28.13,28.23,223600.0,19.3968,19.4725,19.3761,19.445,223600.0
2008-04-22 15:50:00,28.23,28.26,28.12,28.17,290500.0,19.445,19.4657,19.3692,19.4037,290500.0
2008-04-23 09:30:00,28.32,28.32,28.04,28.09,62000.0,19.507,19.507,19.3141,19.3486,62000.0
2008-04-23 09:40:00,28.07,28.09,27.86,27.93,57000.0,19.3348,19.3486,19.1901,19.2384,57000.0
2008-04-23 09:50:00,27.95,27.95,27.85,27.85,42700.0,19.2521,19.2521,19.1833,19.1833,42700.0
2008-04-23 10:00:00,27.85,27.89,27.8,27.85,63300.0,19.1833,19.2108,19.1488,19.1833,63300.0
2008-04-23 10:10:00,27.86,27.92,27.81,27.91,80900.0,19.1901,19.2315,19.1557,19.2246,80900.0
2008-04-23 10:20:00,27.92,27.97,27.87,27.97,39300.0,19.2315,19.2659,19.197,19.2659,39300.0
2008-04-23 10:30:00,27.96,28.1,27.96,28.07,49300.0,19.259,19.3555,19.259,19.3348,49300.0
2008-04-23 10:40:00,28.06,28.15,28.06,28.07,28500.0,19.3279,19.3899,19.3279,19.3348,28500.0
2008-04-23 10:50:00,28.06,28.15,28.01,28.01,42400.0,19.3279,19.3899,19.2935,19.2935,42400.0
2008-04-23 11:00:00,28.01,28.02,27.87,27.87,47600.0,19.2935,19.3003,19.197,19.197,47600.0
2008-04-23 11:10:00,27.87,27.89,27.82,27.82,57900.0,19.197,19.2108,19.1626,19.1626,57900.0
2008-04-23 11:20:00,27.82,27.88,27.79,27.81,48500.0,19.1626,19.2039,19.1419,19.1557,48500.0
2008-04-23 11:30:00,27.81,27.85,27.78,27.82,38200.0,19.1557,19.1833,19.135,19.1626,38200.0
2008-04-23 11:40:00,27.81,27.88,27.81,27.84,25400.0,19.1557,19.2039,19.1557,19.1764,25400.0
2008-04-23 11:50:00,27.84,27.86,27.72,27.73,42500.0,19.1764,19.1901,19.0937,19.1006,42500.0
2008-04-23 12:00:00,27.74,27.77,27.72,27.75,30000.0,19.1075,19.1281,19.0937,19.1144,30000.0
2008-04-23 12:10:00,27.75,27.75,27.7,27.73,29000.0,19.1144,19.1144,19.0799,19.1006,29000.0
2008-04-23 12:20:00,27.72,27.72,27.6,27.67,48300.0,19.0937,19.0937,19.011,19.0593,48300.0
2008-04-23 12:30:00,27.66,27.68,27.46,27.56,60300.0,19.0524,19.0662,18.9146,18.9835,60300.0
2008-04-23 12:40:00,27.56,27.61,27.51,27.51,35100.0,18.9835,19.0179,18.9491,18.9491,35100.0
2008-04-23 12:50:00,27.51,27.61,27.51,27.57,30900.0,18.9491,19.0179,18.9491,18.9904,30900.0
2008-04-23 13:00:00,27.56,27.58,27.52,27.55,35400.0,18.9835,18.9973,18.9559,18.9766,35400.0
2008-04-23 13:10:00,27.54,27.62,27.52,27.54,74500.0,18.9697,19.0248,18.9559,18.9697,74500.0
2008-04-23 13:20:00,27.55,27.65,27.54,27.61,34000.0,18.9766,19.0455,18.9697,19.0179,34000.0
2008-04-23 13:30:00,27.61,27.61,27.54,27.59,52500.0,19.0179,19.0179,18.9697,19.0042,52500.0
2008-04-23 13:40:00,27.6,27.61,27.51,27.58,42700.0,19.011,19.0179,18.9491,18.9973,42700.0
2008-04-23 13:50:00,27.58,27.62,27.55,27.61,31100.0,18.9973,19.0248,18.9766,19.0179,31100.0
2008-04-23 14:00:00,27.61,27.63,27.55,27.55,24500.0,19.0179,19.0317,18.9766,18.9766,24500.0
2008-04-23 14:10:00,27.56,27.65,27.56,27.61,33800.0,18.9835,19.0455,18.9835,19.0179,33800.0
2008-04-23 14:20:00,27.61,27.62,27.55,27.55,22400.0,19.0179,19.0248,18.9766,18.9766,22400.0
2008-04-23 14:30:00,27.57,27.65,27.54,27.54,53300.0,18.9904,19.0455,18.9697,18.9697,53300.0
2008-04-23 14:40:00,27.53,27.57,27.52,27.55,58700.0,18.9628,18.9904,18.9559,18.9766,58700.0
2008-04-23 14:50:00,27.55,27.61,27.55,27.58,42900.0,18.9766,19.0179,18.9766,18.9973,42900.0
2008-04-23 15:00:00,27.58,27.67,27.57,27.65,48800.0,18.9973,19.0593,18.9904,19.0455,48800.0
2008-04-23 15:10:00,27.65,27.69,27.61,27.65,61700.0,19.0455,19.073,19.0179,19.0455,61700.0
2008-04-23 15:20:00,27.64,27.67,27.54,27.56,74900.0,19.0386,19.0593,18.9697,18.9835,74900.0
2008-04-23 15:30:00,27.56,27.64,27.51,27.64,75400.0,18.9835,19.0386,18.9491,19.0386,75400.0
2008-04-23 15:40:00,27.63,27.7,27.57,27.69,114100.0,19.0317,19.0799,18.9904,19.073,114100.0
2008-04-23 15:50:00,27.68,27.69,27.58,27.65,124300.0,19.0662,19.073,18.9973,19.0455,124300.0
2008-04-24 09:30:00,27.66,27.85,27.66,27.85,34900.0,19.0524,19.1833,19.0524,19.1833,34900.0
2008-04-24 09:40:00,27.84,27.89,27.78,27.85,29600.0,19.1764,19.2108,19.135,19.1833,29600.0
2008-04-24 09:50:00,27.83,27.91,27.83,27.9,36600.0,19.1695,19.2246,19.1695,19.2177,36600.0
2008-04-24 10:00:00,27.9,27.9,27.68,27.74,46300.0,19.2177,19.2177,19.0662,19.1075,46300.0
2008-04-24 10:10:00,27.73,27.99,27.73,27.98,60500.0,19.1006,19.2797,19.1006,19.2728,60500.0
2008-04-24 10:20:00,27.96,28.0,27.91,28.0,61600.0,19.259,19.2866,19.2246,19.2866,61600.0
2008-04-24 10:30:00,28.0,28.0,27.89,27.95,36700.0,19.2866,19.2866,19.2108,19.2521,36700.0
2008-04-24 10:40:00,27.95,27.95,27.89,27.93,37700.0,19.2521,19.2521,19.2108,19.2384,37700.0
2008-04-24 10:50:00,27.94,28.03,27.91,28.02,56500.0,19.2452,19.3072,19.2246,19.3003,56500.0
2008-04-24 11:00:00,28.01,28.11,28.01,28.11,53600.0,19.2935,19.3623,19.2935,19.3623,53600.0
2008-04-24 11:10:00,28.12,28.15,28.06,28.15,54500.0,19.3692,19.3899,19.3279,19.3899,54500.0
2008-04-24 11:20:00,28.14,28.23,28.07,28.23,58600.0,19.383,19.445,19.3348,19.445,58600.0
2008-04-24 11:30:00,28.23,28.29,28.17,28.26,67300.0,19.445,19.4863,19.4037,19.4657,67300.0
2008-04-24 11:40:00,28.27,28.4,28.25,28.37,61200.0,19.4725,19.5621,19.4588,19.5414,61200.0
2008-04-24 11:50:00,28.37,28.39,28.34,28.34,35700.0,19.5414,19.5552,19.5208,19.5208,35700.0
2008-04-24 12:00:00,28.34,28.47,28.31,28.44,49500.0,19.5208,19.6103,19.5001,19.5896,49500.0
2008-04-24 12:10:00,28.44,28.56,28.39,28.56,133600.0,19.5896,19.6723,19.5552,19.6723,133600.0
2008-04-24 12:20:00,28.56,28.58,28.46,28.46,34200.0,19.6723,19.6861,19.6034,19.6034,34200.0
2008-04-24 12:30:00,28.46,28.51,28.44,28.49,39900.0,19.6034,19.6379,19.5896,19.6241,39900.0
2008-04-24 12:40:00,28.48,28.55,28.48,28.52,58900.0,19.6172,19.6654,19.6172,19.6448,58900.0
2008-04-24 12:50:00,28.52,28.52,28.38,28.4,54200.0,19.6448,19.6448,19.5483,19.5621,54200.0
2008-04-24 13:00:00,28.41,28.46,28.36,28.36,87500.0,19.569,19.6034,19.5345,19.5345,87500.0
2008-04-24 13:10:00,28.36,28.39,28.32,28.34,41900.0,19.5345,19.5552,19.507,19.5208,41900.0
2008-04-24 13:20:00,28.34,28.37,28.28,28.28,35700.0,19.5208,19.5414,19.4794,19.4794,35700.0
2008-04-24 13:30:00,28.28,28.3,28.22,28.26,26300.0,19.4794,19.4932,19.4381,19.4657,26300.0
2008-04-24 13:40:00,28.26,28.32,28.26,28.29,27900.0,19.4657,19.507,19.4657,19.4863,27900.0
2008-04-24 13:50:00,28.3,28.34,28.25,28.32,33100.0,19.4932,19.5208,19.4588,19.507,33100.0
2008-04-24 14:00:00,28.31,28.37,28.3,28.31,39500.0,19.5001,19.5414,19.4932,19.5001,39500.0
2008-04-24 14:10:00,28.31,28.46,28.31,28.44,64300.0,19.5001,19.6034,19.5001,19.5896,64300.0
2008-04-24 14:20:00,28.42,28.43,28.31,28.35,62600.0,19.5759,19.5828,19.5001,19.5277,62600.0
2008-04-24 14:30:00,28.36,28.39,28.28,28.3,71400.0,19.5345,19.5552,19.4794,19.4932,71400.0
2008-04-24 14:40:00,28.3,28.32,28.25,28.25,76300.0,19.4932,19.507,19.4588,19.4588,76300.0
2008-04-24 14:50:00,28.26,28.27,28.22,28.24,69100.0,19.4657,19.4725,19.4381,19.4519,69100.0
2008-04-24 15:00:00,28.23,28.3,28.21,28.25,86400.0,19.445,19.4932,19.4312,19.4588,86400.0
2008-04-24 15:10:00,28.24,28.25,28.15,28.2,76400.0,19.4519,19.4588,19.3899,19.4243,76400.0
2008-04-24 15:20:00,28.2,28.3,28.17,28.28,141900.0,19.4243,19.4932,19.4037,19.4794,141900.0
2008-04-24 15:30:00,28.29,28.34,28.26,28.28,143800.0,19.4863,19.5208,19.4657,19.4794,143800.0
2008-04-24 15:40:00,28.28,28.32,28.14,28.23,168200.0,19.4794,19.507,19.383,19.445,168200.0
2008-04-24 15:50:00,28.23,28.29,28.15,28.18,282900.0,19.445,19.4863,19.3899,19.4106,282900.0
2008-04-25 09:30:00,28.41,28.48,28.22,28.35,43800.0,19.569,19.6172,19.4381,19.5277,43800.0
2008-04-25 09:40:00,28.34,28.4,28.25,28.26,49700.0,19.5208,19.5621,19.4588,19.4657,49700.0
2008-04-25 09:50:00,28.27,28.27,27.88,27.92,77200.0,19.4725,19.4725,19.2039,19.2315,77200.0
2008-04-25 10:00:00,27.92,27.97,27.8,27.86,86600.0,19.2315,19.2659,19.1488,19.1901,86600.0
2008-04-25 10:10:00,27.85,27.98,27.84,27.98,33400.0,19.1833,19.2728,19.1764,19.2728,33400.0
2008-04-25 10:20:00,27.98,28.02,27.97,28.0,32200.0,19.2728,19.3003,19.2659,19.2866,32200.0
2008-04-25 10:30:00,27.99,28.01,27.8,27.81,56500.0,19.2797,19.2935,19.1488,19.1557,56500.0
2008-04-25 10:40:00,27.83,27.9,27.78,27.8,41000.0,19.1695,19.2177,19.135,19.1488,41000.0
2008-04-25 10:50:00,27.79,27.87,27.74,27.87,38000.0,19.1419,19.197,19.1075,19.197,38000.0
2008-04-25 11:00:00,27.89,27.91,27.79,27.81,27500.0,19.2108,19.2246,19.1419,19.1557,27500.0
2008-04-25 11:10:00,27.8,27.82,27.64,27.66,42800.0,19.1488,19.1626,19.0386,19.0524,42800.0
2008-04-25 11:20:00,27.66,27.71,27.6,27.7,28400.0,19.0524,19.0868,19.011,19.0799,28400.0
2008-04-25 11:30:00,27.71,27.77,27.71,27.74,11800.0,19.0868,19.1281,19.0868,19.1075,11800.0
2008-04-25 11:40:00,27.75,27.82,27.74,27.81,22500.0,19.1144,19.1626,19.1075,19.1557,22500.0
2008-04-25 11:50:00,27.81,27.83,27.77,27.8,25100.0,19.1557,19.1695,19.1281,19.1488,25100.0
2008-04-25 12:00:00,27.8,27.82,27.77,27.79,29300.0,19.1488,19.1626,19.1281,19.1419,29300.0
2008-04-25 12:10:00,27.8,27.85,27.79,27.79,26500.0,19.1488,19.1833,19.1419,19.1419,26500.0
2008-04-25 12:20:00,27.78,27.8,27.74,27.74,21300.0,19.135,19.1488,19.1075,19.1075,21300.0
2008-04-25 12:30:00,27.74,27.75,27.71,27.74,24900.0,19.1075,19.1144,19.0868,19.1075,24900.0
2008-04-25 12:40:00,27.74,27.76,27.7,27.7,30000.0,19.1075,19.1213,19.0799,19.0799,30000.0
2008-04-25 12:50:00,27.7,27.72,27.66,27.7,23600.0,19.0799,19.0937,19.0524,19.0799,23600.0
2008-04-25 13:00:00,27.7,27.75,27.7,27.75,25000.0,19.0799,19.1144,19.0799,19.1144,25000.0
2008-04-25 13:10:00,27.74,27.74,27.65,27.69,39900.0,19.1075,19.1075,19.0455,19.073,39900.0
2008-04-25 13:20:00,27.68,27.71,27.67,27.69,39500.0,19.0662,19.0868,19.0593,19.073,39500.0
2008-04-25 13:30:00,27.7,27.75,27.66,27.75,66300.0,19.0799,19.1144,19.0524,19.1144,66300.0
2008-04-25 13:40:00,27.75,27.75,27.7,27.75,52900.0,19.1144,19.1144,19.0799,19.1144,52900.0
2008-04-25 13:50:00,27.75,27.8,27.73,27.8,32500.0,19.1144,19.1488,19.1006,19.1488,32500.0
2008-04-25 14:00:00,27.79,27.8,27.75,27.75,52300.0,19.1419,19.1488,19.1144,19.1144,52300.0
2008-04-25 14:10:00,27.75,27.85,27.73,27.85,73400.0,19.1144,19.1833,19.1006,19.1833,73400.0
2008-04-25 14:20:00,27.84,27.84,27.78,27.8,47000.0,19.1764,19.1764,19.135,19.1488,47000.0
2008-04-25 14:30:00,27.8,27.85,27.78,27.83,45000.0,19.1488,19.1833,19.135,19.1695,45000.0
2008-04-25 14:40:00,27.84,27.87,27.83,27.84,37600.0,19.1764,19.197,19.1695,19.1764,37600.0
2008-04-25 14:50:00,27.85,27.89,27.82,27.84,48700.0,19.1833,19.2108,19.1626,19.1764,48700.0
2008-04-25 15:00:00,27.86,27.95,27.84,27.94,59300.0,19.1901,19.2521,19.1764,19.2452,59300.0
2008-04-25 15:10:00,27.93,28.0,27.92,28.0,56300.0,19.2384,19.2866,19.2315,19.2866,56300.0
2008-04-25 15:20:00,27.99,28.07,27.98,28.01,64700.0,19.2797,19.3348,19.2728,19.2935,64700.0
2008-04-25 15:30:00,28.01,28.11,28.01,28.09,111400.0,19.2935,19.3623,19.2935,19.3486,111400.0
2008-04-25 15:40:00,28.08,28.17,28.04,28.11,171200.0,19.3417,19.4037,19.3141,19.3623,171200.0
2008-04-25 15:50:00,28.1,28.14,28.02,28.1,193500.0,19.3555,19.383,19.3003,19.3555,193500.0
2008-04-28 09:30:00,28.06,28.45,28.06,28.2,57500.0,19.3279,19.5965,19.3279,19.4243,57500.0
2008-04-28 09:40:00,28.23,28.25,28.12,28.13,21000.0,19.445,19.4588,19.3692,19.3761,21000.0
2008-04-28 09:50:00,28.12,28.18,28.09,28.18,31300.0,19.3692,19.4106,19.3486,19.4106,31300.0
2008-04-28 10:00:00,28.18,28.18,28.1,28.1,34600.0,19.4106,19.4106,19.3555,19.3555,34600.0
2008-04-28 10:10:00,28.1,28.25,28.1,28.19,26400.0,19.3555,19.4588,19.3555,19.4174,26400.0
2008-04-28 10:20:00,28.19,28.19,28.05,28.05,29100.0,19.4174,19.4174,19.321,19.321,29100.0
2008-04-28 10:30:00,28.07,28.19,28.05,28.18,23300.0,19.3348,19.4174,19.321,19.4106,23300.0
2008-04-28 10:40:00,28.19,28.23,28.07,28.07,34800.0,19.4174,19.445,19.3348,19.3348,34800.0
2008-04-28 10:50:00,28.07,28.15,28.05,28.15,30700.0,19.3348,19.3899,19.321,19.3899,30700.0
2008-04-28 11:00:00,28.14,28.15,28.07,28.07,15200.0,19.383,19.3899,19.3348,19.3348,15200.0
2008-04-28 11:10:00,28.07,28.08,27.98,28.01,27000.0,19.3348,19.3417,19.2728,19.2935,27000.0
2008-04-28 11:20:00,28.01,28.06,27.99,28.03,38800.0,19.2935,19.3279,19.2797,19.3072,38800.0
2008-04-28 11:30:00,28.03,28.04,28.01,28.02,16600.0,19.3072,19.3141,19.2935,19.3003,16600.0
2008-04-28 11:40:00,28.03,28.07,28.01,28.07,20000.0,19.3072,19.3348,19.2935,19.3348,20000.0
2008-04-28 11:50:00,28.07,28.07,28.03,28.05,13000.0,19.3348,19.3348,19.3072,19.321,13000.0
2008-04-28 12:00:00,28.05,28.08,28.05,28.07,18100.0,19.321,19.3417,19.321,19.3348,18100.0
2008-04-28 12:10:00,28.07,28.08,28.06,28.07,29300.0,19.3348,19.3417,19.3279,19.3348,29300.0
2008-04-28 12:20:00,28.06,28.07,28.03,28.03,21800.0,19.3279,19.3348,19.3072,19.3072,21800.0
2008-04-28 12:30:00,28.03,28.06,28.02,28.03,24900.0,19.3072,19.3279,19.3003,19.3072,24900.0
2008-04-28 12:40:00,28.02,28.03,28.0,28.01,25700.0,19.3003,19.3072,19.2866,19.2935,25700.0
2008-04-28 12:50:00,28.02,28.1,28.01,28.07,37400.0,19.3003,19.3555,19.2935,19.3348,37400.0
2008-04-28 13:00:00,28.06,28.07,28.04,28.06,39600.0,19.3279,19.3348,19.3141,19.3279,39600.0
2008-04-28 13:10:00,28.06,28.06,28.03,28.03,32800.0,19.3279,19.3279,19.3072,19.3072,32800.0
2008-04-28 13:20:00,28.03,28.07,28.03,28.06,30800.0,19.3072,19.3348,19.3072,19.3279,30800.0
2008-04-28 13:30:00,28.06,28.15,28.05,28.12,37000.0,19.3279,19.3899,19.321,19.3692,37000.0
2008-04-28 13:40:00,28.12,28.16,28.11,28.15,26300.0,19.3692,19.3968,19.3623,19.3899,26300.0
2008-04-28 13:50:00,28.16,28.16,28.14,28.15,55100.0,19.3968,19.3968,19.383,19.3899,55100.0
2008-04-28 14:00:00,28.15,28.15,28.14,28.15,37700.0,19.3899,19.3899,19.383,19.3899,37700.0
2008-04-28 14:10:00,28.15,28.15,28.12,28.13,37800.0,19.3899,19.3899,19.3692,19.3761,37800.0
2008-04-28 14:20:00,28.13,28.13,28.07,28.1,29900.0,19.3761,19.3761,19.3348,19.3555,29900.0
2008-04-28 14:30:00,28.09,28.15,28.09,28.13,37000.0,19.3486,19.3899,19.3486,19.3761,37000.0
2008-04-28 14:40:00,28.14,28.15,28.09,28.1,36700.0,19.383,19.3899,19.3486,19.3555,36700.0
2008-04-28 14:50:00,28.1,28.13,28.07,28.11,30200.0,19.3555,19.3761,19.3348,19.3623,30200.0
2008-04-28 15:00:00,28.11,28.16,28.1,28.11,60300.0,19.3623,19.3968,19.3555,19.3623,60300.0
2008-04-28 15:10:00,28.1,28.11,28.07,28.11,65800.0,19.3555,19.3623,19.3348,19.3623,65800.0
2008-04-28 15:20:00,28.12,28.14,28.03,28.05,71100.0,19.3692,19.383,19.3072,19.321,71100.0
2008-04-28 15:30:00,28.05,28.09,28.0,28.04,84300.0,19.321,19.3486,19.2866,19.3141,84300.0
2008-04-28 15:40:00,28.05,28.05,27.97,27.99,65100.0,19.321,19.321,19.2659,19.2797,65100.0
2008-04-28 15:50:00,27.99,28.01,27.94,27.96,154900.0,19.2797,19.2935,19.2452,19.259,154900.0
2008-04-29 09:30:00,28.05,28.1,27.98,28.06,38900.0,19.321,19.3555,19.2728,19.3279,38900.0
2008-04-29 09:40:00,28.07,28.16,28.03,28.15,54400.0,19.3348,19.3968,19.3072,19.3899,54400.0
2008-04-29 09:50:00,28.15,28.15,28.07,28.1,67500.0,19.3899,19.3899,19.3348,19.3555,67500.0
2008-04-29 10:00:00,28.11,28.15,28.05,28.06,75100.0,19.3623,19.3899,19.321,19.3279,75100.0
2008-04-29 10:10:00,28.06,28.07,28.0,28.02,52100.0,19.3279,19.3348,19.2866,19.3003,52100.0
2008-04-29 10:20:00,28.02,28.03,27.95,28.01,48900.0,19.3003,19.3072,19.2521,19.2935,48900.0
2008-04-29 10:30:00,28.01,28.02,27.94,28.0,37600.0,19.2935,19.3003,19.2452,19.2866,37600.0
2008-04-29 10:40:00,28.0,28.03,27.94,27.94,38200.0,19.2866,19.3072,19.2452,19.2452,38200.0
2008-04-29 10:50:00,27.94,28.01,27.9,28.0,46600.0,19.2452,19.2935,19.2177,19.2866,46600.0
2008-04-29 11:00:00,28.0,28.0,27.95,28.0,23200.0,19.2866,19.2866,19.2521,19.2866,23200.0
2008-04-29 11:10:00,28.01,28.03,27.97,28.01,47900.0,19.2935,19.3072,19.2659,19.2935,47900.0
2008-04-29 11:20:00,28.0,28.05,27.99,28.05,19400.0,19.2866,19.321,19.2797,19.321,19400.0
2008-04-29 11:30:00,28.05,28.07,28.02,28.06,34300.0,19.321,19.3348,19.3003,19.3279,34300.0
2008-04-29 11:40:00,28.06,28.06,27.98,27.98,29900.0,19.3279,19.3279,19.2728,19.2728,29900.0
2008-04-29 11:50:00,27.98,28.01,27.94,27.97,32100.0,19.2728,19.2935,19.2452,19.2659,32100.0
2008-04-29 12:00:00,27.96,28.0,27.91,27.96,76400.0,19.259,19.2866,19.2246,19.259,76400.0
2008-04-29 12:10:00,27.96,28.05,27.95,28.03,40100.0,19.259,19.321,19.2521,19.3072,40100.0
2008-04-29 12:20:00,28.03,28.11,28.02,28.11,20000.0,19.3072,19.3623,19.3003,19.3623,20000.0
2008-04-29 12:30:00,28.11,28.12,28.04,28.05,19000.0,19.3623,19.3692,19.3141,19.321,19000.0
2008-04-29 12:40:00,28.07,28.08,28.04,28.06,14100.0,19.3348,19.3417,19.3141,19.3279,14100.0
2008-04-29 12:50:00,28.05,28.06,28.0,28.04,32900.0,19.321,19.3279,19.2866,19.3141,32900.0
2008-04-29 13:00:00,28.04,28.05,28.01,28.05,62700.0,19.3141,19.321,19.2935,19.321,62700.0
2008-04-29 13:10:00,28.05,28.05,28.02,28.04,57700.0,19.321,19.321,19.3003,19.3141,57700.0
2008-04-29 13:20:00,28.04,28.05,28.0,28.02,30500.0,19.3141,19.321,19.2866,19.3003,30500.0
2008-04-29 13:30:00,28.01,28.08,28.01,28.06,98700.0,19.2935,19.3417,19.2935,19.3279,98700.0
2008-04-29 13:40:00,28.07,28.07,28.02,28.04,30600.0,19.3348,19.3348,19.3003,19.3141,30600.0
2008-04-29 13:50:00,28.04,28.05,28.01,28.05,32400.0,19.3141,19.321,19.2935,19.321,32400.0
2008-04-29 14:00:00,28.04,28.05,28.02,28.04,39900.0,19.3141,19.321,19.3003,19.3141,39900.0
2008-04-29 14:10:00,28.04,28.07,28.02,28.03,89900.0,19.3141,19.3348,19.3003,19.3072,89900.0
2008-04-29 14:20:00,28.03,28.07,28.03,28.07,38300.0,19.3072,19.3348,19.3072,19.3348,38300.0
2008-04-29 14:30:00,28.07,28.08,28.04,28.06,93300.0,19.3348,19.3417,19.3141,19.3279,93300.0
2008-04-29 14:40:00,28.07,28.18,28.06,28.15,57400.0,19.3348,19.4106,19.3279,19.3899,57400.0
2008-04-29 14:50:00,28.16,28.22,28.14,28.22,41700.0,19.3968,19.4381,19.383,19.4381,41700.0
2008-04-29 15:00:00,28.22,28.23,28.17,28.2,61800.0,19.4381,19.445,19.4037,19.4243,61800.0
2008-04-29 15:10:00,28.21,28.27,28.2,28.25,52500.0,19.4312,19.4725,19.4243,19.4588,52500.0
2008-04-29 15:20:00,28.25,28.26,28.18,28.2,65500.0,19.4588,19.4657,19.4106,19.4243,65500.0
2008-04-29 15:30:00,28.19,28.23,28.18,28.23,71900.0,19.4174,19.445,19.4106,19.445,71900.0
2008-04-29 15:40:00,28.22,28.25,28.21,28.22,112900.0,19.4381,19.4588,19.4312,19.4381,112900.0
2008-04-29 15:50:00,28.22,28.23,28.14,28.2,181300.0,19.4381,19.445,19.383,19.4243,181300.0
2008-04-30 09:30:00,28.02,28.14,28.0,28.0,46300.0,19.3003,19.383,19.2866,19.2866,46300.0
2008-04-30 09:40:00,28.0,28.03,27.94,28.01,33600.0,19.2866,19.3072,19.2452,19.2935,33600.0
2008-04-30 09:50:00,28.01,28.03,27.98,28.0,75500.0,19.2935,19.3072,19.2728,19.2866,75500.0
2008-04-30 10:00:00,28.0,28.02,27.98,27.99,40500.0,19.2866,19.3003,19.2728,19.2797,40500.0
2008-04-30 10:10:00,27.99,27.99,27.86,27.91,31300.0,19.2797,19.2797,19.1901,19.2246,31300.0
2008-04-30 10:20:00,27.89,27.97,27.84,27.95,36300.0,19.2108,19.2659,19.1764,19.2521,36300.0
2008-04-30 10:30:00,27.95,28.04,27.95,28.01,48000.0,19.2521,19.3141,19.2521,19.2935,48000.0
2008-04-30 10:40:00,28.02,28.02,27.98,28.01,23700.0,19.3003,19.3003,19.2728,19.2935,23700.0
2008-04-30 10:50:00,28.02,28.05,28.02,28.04,53700.0,19.3003,19.321,19.3003,19.3141,53700.0
2008-04-30 11:00:00,28.04,28.08,28.01,28.08,39300.0,19.3141,19.3417,19.2935,19.3417,39300.0
2008-04-30 11:10:00,28.08,28.09,28.06,28.08,18400.0,19.3417,19.3486,19.3279,19.3417,18400.0
2008-04-30 11:20:00,28.07,28.16,28.07,28.11,35300.0,19.3348,19.3968,19.3348,19.3623,35300.0
2008-04-30 11:30:00,28.1,28.12,28.07,28.08,18900.0,19.3555,19.3692,19.3348,19.3417,18900.0
2008-04-30 11:40:00,28.08,28.09,28.03,28.03,125400.0,19.3417,19.3486,19.3072,19.3072,125400.0
2008-04-30 11:50:00,28.03,28.1,28.0,28.1,32300.0,19.3072,19.3555,19.2866,19.3555,32300.0
2008-04-30 12:00:00,28.09,28.13,28.08,28.12,33900.0,19.3486,19.3761,19.3417,19.3692,33900.0
2008-04-30 12:10:00,28.12,28.13,28.08,28.08,21100.0,19.3692,19.3761,19.3417,19.3417,21100.0
2008-04-30 12:20:00,28.08,28.09,28.03,28.07,286400.0,19.3417,19.3486,19.3072,19.3348,286400.0
2008-04-30 12:30:00,28.08,28.08,28.03,28.03,20900.0,19.3417,19.3417,19.3072,19.3072,20900.0
2008-04-30 12:40:00,28.03,28.03,27.97,27.99,30400.0,19.3072,19.3072,19.2659,19.2797,30400.0
2008-04-30 12:50:00,27.99,28.04,27.99,28.03,27500.0,19.2797,19.3141,19.2797,19.3072,27500.0
2008-04-30 13:00:00,28.03,28.04,27.99,28.0,28600.0,19.3072,19.3141,19.2797,19.2866,28600.0
2008-04-30 13:10:00,28.01,28.02,27.99,28.01,29600.0,19.2935,19.3003,19.2797,19.2935,29600.0
2008-04-30 13:20:00,28.01,28.03,27.98,28.01,57500.0,19.2935,19.3072,19.2728,19.2935,57500.0
2008-04-30 13:30:00,28.0,28.02,27.99,27.99,34300.0,19.2866,19.3003,19.2797,19.2797,34300.0
2008-04-30 13:40:00,27.99,27.99,27.95,27.97,18500.0,19.2797,19.2797,19.2521,19.2659,18500.0
2008-04-30 13:50:00,27.97,27.97,27.94,27.96,35100.0,19.2659,19.2659,19.2452,19.259,35100.0
2008-04-30 14:00:00,27.96,28.07,27.95,28.06,75100.0,19.259,19.3348,19.2521,19.3279,75100.0
2008-04-30 14:10:00,28.08,28.2,27.95,28.11,182000.0,19.3417,19.4243,19.2521,19.3623,182000.0
2008-04-30 14:20:00,28.11,28.11,27.89,28.06,110500.0,19.3623,19.3623,19.2108,19.3279,110500.0
2008-04-30 14:30:00,28.06,28.09,27.93,27.96,144600.0,19.3279,19.3486,19.2384,19.259,144600.0
2008-04-30 14:40:00,27.97,28.0,27.86,27.86,80000.0,19.2659,19.2866,19.1901,19.1901,80000.0
2008-04-30 14:50:00,27.87,27.9,27.72,27.72,81700.0,19.197,19.2177,19.0937,19.0937,81700.0
2008-04-30 15:00:00,27.72,27.77,27.68,27.73,108200.0,19.0937,19.1281,19.0662,19.1006,108200.0
2008-04-30 15:10:00,27.72,27.74,27.53,27.64,123400.0,19.0937,19.1075,18.9628,19.0386,123400.0
2008-04-30 15:20:00,27.63,27.66,27.59,27.61,51400.0,19.0317,19.0524,19.0042,19.0179,51400.0
2008-04-30 15:30:00,27.62,27.66,27.6,27.63,53900.0,19.0248,19.0524,19.011,19.0317,53900.0
2008-04-30 15:40:00,27.62,27.63,27.53,27.58,160500.0,19.0248,19.0317,18.9628,18.9973,160500.0
2008-04-30 15:50:00,27.58,27.66,27.54,27.54,228500.0,18.9973,19.0524,18.9697,18.9697,228500.0
2008-05-01 09:30:00,27.44,27.83,27.44,27.74,52500.0,18.9008,19.1695,18.9008,19.1075,52500.0
2008-05-01 09:40:00,27.71,27.92,27.71,27.91,70100.0,19.0868,19.2315,19.0868,19.2246,70100.0
2008-05-01 09:50:00,27.92,28.04,27.9,28.0,79700.0,19.2315,19.3141,19.2177,19.2866,79700.0
2008-05-01 10:00:00,28.01,28.05,27.99,28.02,124700.0,19.2935,19.321,19.2797,19.3003,124700.0
2008-05-01 10:10:00,28.03,28.06,27.97,28.03,103300.0,19.3072,19.3279,19.2659,19.3072,103300.0
2008-05-01 10:20:00,28.02,28.11,28.01,28.05,69000.0,19.3003,19.3623,19.2935,19.321,69000.0
2008-05-01 10:30:00,28.04,28.08,28.04,28.04,47200.0,19.3141,19.3417,19.3141,19.3141,47200.0
2008-05-01 10:40:00,28.05,28.11,28.04,28.1,70500.0,19.321,19.3623,19.3141,19.3555,70500.0
2008-05-01 10:50:00,28.1,28.14,28.08,28.13,49600.0,19.3555,19.383,19.3417,19.3761,49600.0
2008-05-01 11:00:00,28.12,28.15,28.11,28.15,70500.0,19.3692,19.3899,19.3623,19.3899,70500.0
2008-05-01 11:10:00,28.14,28.16,28.14,28.15,69200.0,19.383,19.3968,19.383,19.3899,69200.0
2008-05-01 11:20:00,28.14,28.43,28.05,28.1,263200.0,19.383,19.5828,19.321,19.3555,263200.0
2008-05-01 11:30:00,28.1,28.18,28.07,28.13,140200.0,19.3555,19.4106,19.3348,19.3761,140200.0
2008-05-01 11:40:00,28.13,28.19,28.12,28.19,41100.0,19.3761,19.4174,19.3692,19.4174,41100.0
2008-05-01 11:50:00,28.19,28.21,28.13,28.14,105300.0,19.4174,19.4312,19.3761,19.383,105300.0
2008-05-01 12:00:00,28.14,28.21,28.13,28.21,50800.0,19.383,19.4312,19.3761,19.4312,50800.0
2008-05-01 12:10:00,28.21,28.27,28.2,28.26,45400.0,19.4312,19.4725,19.4243,19.4657,45400.0
2008-05-01 12:20:00,28.26,28.29,28.26,28.29,21100.0,19.4657,19.4863,19.4657,19.4863,21100.0
2008-05-01 12:30:00,28.29,28.44,28.29,28.43,91700.0,19.4863,19.5896,19.4863,19.5828,91700.0
2008-05-01 12:40:00,28.43,28.5,28.42,28.47,65000.0,19.5828,19.631,19.5759,19.6103,65000.0
2008-05-01 12:50:00,28.46,28.51,28.41,28.47,108300.0,19.6034,19.6379,19.569,19.6103,108300.0
2008-05-01 13:00:00,28.47,28.51,28.41,28.41,50000.0,19.6103,19.6379,19.569,19.569,50000.0
2008-05-01 13:10:00,28.41,28.57,28.4,28.48,120400.0,19.569,19.6792,19.5621,19.6172,120400.0
2008-05-01 13:20:00,28.47,28.58,28.45,28.55,65800.0,19.6103,19.6861,19.5965,19.6654,65800.0
2008-05-01 13:30:00,28.56,28.57,28.48,28.5,86600.0,19.6723,19.6792,19.6172,19.631,86600.0
2008-05-01 13:40:00,28.49,28.5,28.44,28.45,57100.0,19.6241,19.631,19.5896,19.5965,57100.0
2008-05-01 13:50:00,28.45,28.48,28.36,28.39,53300.0,19.5965,19.6172,19.5345,19.5552,53300.0
2008-05-01 14:00:00,28.39,28.51,28.36,28.48,136200.0,19.5552,19.6379,19.5345,19.6172,136200.0
2008-05-01 14:10:00,28.48,28.55,28.47,28.54,54100.0,19.6172,19.6654,19.6103,19.6585,54100.0
2008-05-01 14:20:00,28.56,28.6,28.51,28.51,50500.0,19.6723,19.6999,19.6379,19.6379,50500.0
2008-05-01 14:30:00,28.51,28.57,28.49,28.49,78300.0,19.6379,19.6792,19.6241,19.6241,78300.0
2008-05-01 14:40:00,28.49,28.57,28.49,28.51,91400.0,19.6241,19.6792,19.6241,19.6379,91400.0
2008-05-01 14:50:00,28.51,28.59,28.45,28.48,72900.0,19.6379,19.693,19.5965,19.6172,72900.0
2008-05-01 15:00:00,28.47,28.58,28.47,28.49,81800.0,19.6103,19.6861,19.6103,19.6241,81800.0
2008-05-01 15:10:00,28.5,28.58,28.49,28.54,44400.0,19.631,19.6861,19.6241,19.6585,44400.0
2008-05-01 15:20:00,28.54,28.62,28.52,28.56,119600.0,19.6585,19.7136,19.6448,19.6723,119600.0
2008-05-01 15:30:00,28.56,28.58,28.46,28.49,105700.0,19.6723,19.6861,19.6034,19.6241,105700.0
2008-05-01 15:40:00,28.5,28.53,28.49,28.53,79200.0,19.631,19.6516,19.6241,19.6516,79200.0
2008-05-01 15:50:00,28.53,28.62,28.52,28.58,253000.0,19.6516,19.7136,19.6448,19.6861,253000.0
2008-05-02 09:30:00,28.8,28.9,28.66,28.74,53500.0,19.8376,19.9065,19.7412,19.7963,53500.0
2008-05-02 09:40:00,28.71,28.8,28.6,28.64,72000.0,19.7756,19.8376,19.6999,19.7274,72000.0
2008-05-02 09:50:00,28.63,28.8,28.63,28.8,35900.0,19.7205,19.8376,19.7205,19.8376,35900.0
2008-05-02 10:00:00,28.8,28.83,28.75,28.83,69100.0,19.8376,19.8583,19.8032,19.8583,69100.0
2008-05-02 10:10:00,28.82,28.83,28.63,28.64,82500.0,19.8514,19.8583,19.7205,19.7274,82500.0
2008-05-02 10:20:00,28.64,28.64,28.43,28.44,73700.0,19.7274,19.7274,19.5828,19.5896,73700.0
2008-05-02 10:30:00,28.46,28.58,28.45,28.51,41100.0,19.6034,19.6861,19.5965,19.6379,41100.0
2008-05-02 10:40:00,28.5,28.61,28.48,28.6,34400.0,19.631,19.7067,19.6172,19.6999,34400.0
2008-05-02 10:50:00,28.6,28.62,28.49,28.52,35700.0,19.6999,19.7136,19.6241,19.6448,35700.0
2008-05-02 11:00:00,28.53,28.57,28.5,28.55,53800.0,19.6516,19.6792,19.631,19.6654,53800.0
2008-05-02 11:10:00,28.55,28.63,28.54,28.56,34100.0,19.6654,19.7205,19.6585,19.6723,34100.0
2008-05-02 11:20:00,28.57,28.57,28.51,28.56,34000.0,19.6792,19.6792,19.6379,19.6723,34000.0
2008-05-02 11:30:00,28.56,28.6,28.45,28.46,38900.0,19.6723,19.6999,19.5965,19.6034,38900.0
2008-05-02 11:40:00,28.47,28.5,28.46,28.48,15200.0,19.6103,19.631,19.6034,19.6172,15200.0
2008-05-02 11:50:00,28.48,28.5,28.4,28.42,30200.0,19.6172,19.631,19.5621,19.5759,30200.0
2008-05-02 12:00:00,28.41,28.43,28.37,28.39,38800.0,19.569,19.5828,19.5414,19.5552,38800.0
2008-05-02 12:10:00,28.38,28.45,28.38,28.43,14300.0,19.5483,19.5965,19.5483,19.5828,14300.0
2008-05-02 12:20:00,28.45,28.45,28.43,28.45,17600.0,19.5965,19.5965,19.5828,19.5965,17600.0
2008-05-02 12:30:00,28.45,28.45,28.36,28.37,35600.0,19.5965,19.5965,19.5345,19.5414,35600.0
2008-05-02 12:40:00,28.37,28.37,28.34,28.34,19800.0,19.5414,19.5414,19.5208,19.5208,19800.0
2008-05-02 12:50:00,28.34,28.38,28.33,28.37,26000.0,19.5208,19.5483,19.5139,19.5414,26000.0
2008-05-02 13:00:00,28.38,28.38,28.25,28.25,49300.0,19.5483,19.5483,19.4588,19.4588,49300.0
2008-05-02 13:10:00,28.26,28.26,28.17,28.22,43900.0,19.4657,19.4657,19.4037,19.4381,43900.0
2008-05-02 13:20:00,28.21,28.31,28.21,28.3,56400.0,19.4312,19.5001,19.4312,19.4932,56400.0
2008-05-02 13:30:00,28.3,28.35,28.29,28.3,67200.0,19.4932,19.5277,19.4863,19.4932,67200.0
2008-05-02 13:40:00,28.29,28.36,28.29,28.35,45700.0,19.4863,19.5345,19.4863,19.5277,45700.0
2008-05-02 13:50:00,28.34,28.35,28.29,28.3,30000.0,19.5208,19.5277,19.4863,19.4932,30000.0
2008-05-02 14:00:00,28.3,28.36,28.27,28.27,205700.0,19.4932,19.5345,19.4725,19.4725,205700.0
2008-05-02 14:10:00,28.26,28.36,28.26,28.29,56400.0,19.4657,19.5345,19.4657,19.4863,56400.0
2008-05-02 14:20:00,28.29,28.37,28.29,28.3,40200.0,19.4863,19.5414,19.4863,19.4932,40200.0
2008-05-02 14:30:00,28.3,28.33,28.27,28.31,92600.0,19.4932,19.5139,19.4725,19.5001,92600.0
2008-05-02 14:40:00,28.3,28.31,28.23,28.29,55800.0,19.4932,19.5001,19.445,19.4863,55800.0
2008-05-02 14:50:00,28.3,28.31,28.2,28.2,71500.0,19.4932,19.5001,19.4243,19.4243,71500.0
2008-05-02 15:00:00,28.2,28.27,28.18,28.26,69800.0,19.4243,19.4725,19.4106,19.4657,69800.0
2008-05-02 15:10:00,28.25,28.35,28.25,28.3,103100.0,19.4588,19.5277,19.4588,19.4932,103100.0
2008-05-02 15:20:00,28.3,28.38,28.28,28.33,77600.0,19.4932,19.5483,19.4794,19.5139,77600.0
2008-05-02 15:30:00,28.33,28.49,28.33,28.48,209700.0,19.5139,19.6241,19.5139,19.6172,209700.0
2008-05-02 15:40:00,28.48,28.5,28.39,28.45,250900.0,19.6172,19.631,19.5552,19.5965,250900.0
2008-05-02 15:50:00,28.45,28.63,28.43,28.5,420600.0,19.5965,19.7205,19.5828,19.631,420600.0
2008-05-05 09:30:00,28.29,28.34,28.15,28.18,125100.0,19.4863,19.5208,19.3899,19.4106,125100.0
2008-05-05 09:40:00,28.17,28.19,28.1,28.12,58700.0,19.4037,19.4174,19.3555,19.3692,58700.0
2008-05-05 09:50:00,28.12,28.29,28.12,28.16,54400.0,19.3692,19.4863,19.3692,19.3968,54400.0
2008-05-05 10:00:00,28.18,28.28,28.1,28.27,96200.0,19.4106,19.4794,19.3555,19.4725,96200.0
2008-05-05 10:10:00,28.27,28.3,28.08,28.13,77700.0,19.4725,19.4932,19.3417,19.3761,77700.0
2008-05-05 10:20:00,28.14,28.15,28.04,28.05,25700.0,19.383,19.3899,19.3141,19.321,25700.0
2008-05-05 10:30:00,28.06,28.11,28.05,28.11,14500.0,19.3279,19.3623,19.321,19.3623,14500.0
2008-05-05 10:40:00,28.08,28.18,28.06,28.14,35100.0,19.3417,19.4106,19.3279,19.383,35100.0
2008-05-05 10:50:00,28.13,28.14,27.99,27.99,43100.0,19.3761,19.383,19.2797,19.2797,43100.0
2008-05-05 11:00:00,27.98,28.03,27.97,28.0,37600.0,19.2728,19.3072,19.2659,19.2866,37600.0
2008-05-05 11:10:00,27.99,28.03,27.99,28.01,77300.0,19.2797,19.3072,19.2797,19.2935,77300.0
2008-05-05 11:20:00,28.01,28.05,27.98,28.01,62900.0,19.2935,19.321,19.2728,19.2935,62900.0
2008-05-05 11:30:00,28.01,28.1,28.01,28.08,47000.0,19.2935,19.3555,19.2935,19.3417,47000.0
2008-05-05 11:40:00,28.08,28.11,28.05,28.06,28700.0,19.3417,19.3623,19.321,19.3279,28700.0
2008-05-05 11:50:00,28.06,28.09,28.05,28.05,33100.0,19.3279,19.3486,19.321,19.321,33100.0
2008-05-05 12:00:00,28.05,28.1,28.04,28.08,44000.0,19.321,19.3555,19.3141,19.3417,44000.0
2008-05-05 12:10:00,28.08,28.1,27.92,27.95,53200.0,19.3417,19.3555,19.2315,19.2521,53200.0
2008-05-05 12:20:00,27.95,27.97,27.92,27.94,38400.0,19.2521,19.2659,19.2315,19.2452,38400.0
2008-05-05 12:30:00,27.95,28.0,27.94,27.98,22700.0,19.2521,19.2866,19.2452,19.2728,22700.0
2008-05-05 12:40:00,27.99,28.03,27.98,28.03,18300.0,19.2797,19.3072,19.2728,19.3072,18300.0
2008-05-05 12:50:00,28.03,28.07,28.03,28.05,29200.0,19.3072,19.3348,19.3072,19.321,29200.0
2008-05-05 13:00:00,28.05,28.06,28.0,28.02,33500.0,19.321,19.3279,19.2866,19.3003,33500.0
2008-05-05 13:10:00,28.02,28.02,27.99,28.0,50400.0,19.3003,19.3003,19.2797,19.2866,50400.0
2008-05-05 13:20:00,28.0,28.02,27.99,27.99,36500.0,19.2866,19.3003,19.2797,19.2797,36500.0
2008-05-05 13:30:00,28.0,28.02,27.95,27.95,38000.0,19.2866,19.3003,19.2521,19.2521,38000.0
2008-05-05 13:40:00,27.95,27.96,27.93,27.93,70800.0,19.2521,19.259,19.2384,19.2384,70800.0
2008-05-05 13:50:00,27.92,27.97,27.92,27.96,40800.0,19.2315,19.2659,19.2315,19.259,40800.0
2008-05-05 14:00:00,27.95,27.99,27.92,27.98,26000.0,19.2521,19.2797,19.2315,19.2728,26000.0
2008-05-05 14:10:00,27.98,28.01,27.97,27.99,65100.0,19.2728,19.2935,19.2659,19.2797,65100.0
2008-05-05 14:20:00,28.0,28.01,27.97,27.99,58800.0,19.2866,19.2935,19.2659,19.2797,58800.0
2008-05-05 14:30:00,27.97,27.98,27.91,27.91,47200.0,19.2659,19.2728,19.2246,19.2246,47200.0
2008-05-05 14:40:00,27.9,27.95,27.88,27.94,68500.0,19.2177,19.2521,19.2039,19.2452,68500.0
2008-05-05 14:50:00,27.95,27.99,27.95,27.98,40500.0,19.2521,19.2797,19.2521,19.2728,40500.0
2008-05-05 15:00:00,27.98,28.05,27.98,28.05,108600.0,19.2728,19.321,19.2728,19.321,108600.0
2008-05-05 15:10:00,28.05,28.08,28.02,28.04,75500.0,19.321,19.3417,19.3003,19.3141,75500.0
2008-05-05 15:20:00,28.04,28.09,28.04,28.07,59200.0,19.3141,19.3486,19.3141,19.3348,59200.0
2008-05-05 15:30:00,28.07,28.09,27.96,28.03,132400.0,19.3348,19.3486,19.259,19.3072,132400.0
2008-05-05 15:40:00,28.03,28.08,27.99,28.0,112100.0,19.3072,19.3417,19.2797,19.2866,112100.0
2008-05-05 15:50:00,28.0,28.05,27.95,28.03,213200.0,19.2866,19.321,19.2521,19.3072,213200.0
2008-05-06 09:30:00,27.83,27.85,27.66,27.66,51900.0,19.1695,19.1833,19.0524,19.0524,51900.0
2008-05-06 09:40:00,27.68,27.69,27.57,27.65,50500.0,19.0662,19.073,18.9904,19.0455,50500.0
2008-05-06 09:50:00,27.62,27.65,27.59,27.64,40900.0,19.0248,19.0455,19.0042,19.0386,40900.0
2008-05-06 10:00:00,27.64,27.71,27.61,27.7,45700.0,19.0386,19.0868,19.0179,19.0799,45700.0
2008-05-06 10:10:00,27.71,27.73,27.63,27.72,58200.0,19.0868,19.1006,19.0317,19.0937,58200.0
2008-05-06 10:20:00,27.72,27.73,27.61,27.64,104700.0,19.0937,19.1006,19.0179,19.0386,104700.0
2008-05-06 10:30:00,27.64,27.65,27.56,27.59,117800.0,19.0386,19.0455,18.9835,19.0042,117800.0
2008-05-06 10:40:00,27.59,27.7,27.58,27.7,47500.0,19.0042,19.0799,18.9973,19.0799,47500.0
2008-05-06 10:50:00,27.71,27.71,27.62,27.7,94500.0,19.0868,19.0868,19.0248,19.0799,94500.0
2008-05-06 11:00:00,27.69,27.71,27.62,27.69,69300.0,19.073,19.0868,19.0248,19.073,69300.0
2008-05-06 11:10:00,27.7,27.74,27.64,27.64,84900.0,19.0799,19.1075,19.0386,19.0386,84900.0
2008-05-06 11:20:00,27.65,27.67,27.58,27.59,65600.0,19.0455,19.0593,18.9973,19.0042,65600.0
2008-05-06 11:30:00,27.59,27.62,27.58,27.6,52900.0,19.0042,19.0248,18.9973,19.011,52900.0
2008-05-06 11:40:00,27.59,27.65,27.59,27.62,28900.0,19.0042,19.0455,19.0042,19.0248,28900.0
2008-05-06 11:50:00,27.62,27.65,27.62,27.65,30100.0,19.0248,19.0455,19.0248,19.0455,30100.0
2008-05-06 12:00:00,27.65,27.71,27.64,27.7,94700.0,19.0455,19.0868,19.0386,19.0799,94700.0
2008-05-06 12:10:00,27.69,27.81,27.68,27.78,110000.0,19.073,19.1557,19.0662,19.135,110000.0
2008-05-06 12:20:00,27.78,27.81,27.72,27.73,64500.0,19.135,19.1557,19.0937,19.1006,64500.0
2008-05-06 12:30:00,27.72,27.76,27.66,27.7,86100.0,19.0937,19.1213,19.0524,19.0799,86100.0
2008-05-06 12:40:00,27.7,27.7,27.67,27.69,73100.0,19.0799,19.0799,19.0593,19.073,73100.0
2008-05-06 12:50:00,27.69,27.72,27.67,27.7,111300.0,19.073,19.0937,19.0593,19.0799,111300.0
2008-05-06 13:00:00,27.7,27.71,27.69,27.7,85200.0,19.0799,19.0868,19.073,19.0799,85200.0
2008-05-06 13:10:00,27.7,27.71,27.63,27.63,69800.0,19.0799,19.0868,19.0317,19.0317,69800.0
2008-05-06 13:20:00,27.64,27.66,27.54,27.56,111900.0,19.0386,19.0524,18.9697,18.9835,111900.0
2008-05-06 13:30:00,27.56,27.61,27.54,27.6,107700.0,18.9835,19.0179,18.9697,19.011,107700.0
2008-05-06 13:40:00,27.61,27.66,27.53,27.55,79400.0,19.0179,19.0524,18.9628,18.9766,79400.0
2008-05-06 13:50:00,27.54,27.61,27.51,27.59,42500.0,18.9697,19.0179,18.9491,19.0042,42500.0
2008-05-06 14:00:00,27.6,27.61,27.51,27.59,115300.0,19.011,19.0179,18.9491,19.0042,115300.0
2008-05-06 14:10:00,27.59,27.68,27.52,27.65,105000.0,19.0042,19.0662,18.9559,19.0455,105000.0
2008-05-06 14:20:00,27.65,27.71,27.62,27.7,89100.0,19.0455,19.0868,19.0248,19.0799,89100.0
2008-05-06 14:30:00,27.7,27.71,27.61,27.61,125800.0,19.0799,19.0868,19.0179,19.0179,125800.0
2008-05-06 14:40:00,27.61,27.65,27.52,27.65,129700.0,19.0179,19.0455,18.9559,19.0455,129700.0
2008-05-06 14:50:00,27.65,27.73,27.62,27.65,123200.0,19.0455,19.1006,19.0248,19.0455,123200.0
2008-05-06 15:00:00,27.65,27.66,27.61,27.64,160800.0,19.0455,19.0524,19.0179,19.0386,160800.0
2008-05-06 15:10:00,27.64,27.66,27.61,27.65,139600.0,19.0386,19.0524,19.0179,19.0455,139600.0
2008-05-06 15:20:00,27.65,27.7,27.63,27.65,175100.0,19.0455,19.0799,19.0317,19.0455,175100.0
2008-05-06 15:30:00,27.65,27.66,27.6,27.64,216100.0,19.0455,19.0524,19.011,19.0386,216100.0
2008-05-06 15:40:00,27.64,27.69,27.58,27.58,239700.0,19.0386,19.073,18.9973,18.9973,239700.0
2008-05-06 15:50:00,27.59,27.62,27.53,27.55,378600.0,19.0042,19.0248,18.9628,18.9766,378600.0
2008-05-07 09:30:00,27.59,28.3,27.15,28.09,262700.0,19.0042,19.4932,18.7011,19.3486,262700.0
2008-05-07 09:40:00,28.13,28.18,27.95,28.1,108600.0,19.3761,19.4106,19.2521,19.3555,108600.0
2008-05-07 09:50:00,28.1,28.1,27.95,28.08,115600.0,19.3555,19.3555,19.2521,19.3417,115600.0
2008-05-07 10:00:00,28.08,28.12,27.97,27.98,176300.0,19.3417,19.3692,19.2659,19.2728,176300.0
2008-05-07 10:10:00,27.99,28.12,27.98,28.07,109500.0,19.2797,19.3692,19.2728,19.3348,109500.0
2008-05-07 10:20:00,28.07,28.14,28.05,28.08,144400.0,19.3348,19.383,19.321,19.3417,144400.0
2008-05-07 10:30:00,28.08,28.18,27.99,28.16,112900.0,19.3417,19.4106,19.2797,19.3968,112900.0
2008-05-07 10:40:00,28.16,28.25,28.15,28.21,123000.0,19.3968,19.4588,19.3899,19.4312,123000.0
2008-05-07 10:50:00,28.2,28.36,28.2,28.3,121000.0,19.4243,19.5345,19.4243,19.4932,121000.0
2008-05-07 11:00:00,28.3,28.3,28.11,28.25,151100.0,19.4932,19.4932,19.3623,19.4588,151100.0
2008-05-07 11:10:00,28.26,28.26,28.17,28.23,106300.0,19.4657,19.4657,19.4037,19.445,106300.0
2008-05-07 11:20:00,28.22,28.4,28.2,28.38,190100.0,19.4381,19.5621,19.4243,19.5483,190100.0
2008-05-07 11:30:00,28.38,28.4,28.3,28.35,122100.0,19.5483,19.5621,19.4932,19.5277,122100.0
2008-05-07 11:40:00,28.35,28.37,28.33,28.35,51800.0,19.5277,19.5414,19.5139,19.5277,51800.0
2008-05-07 11:50:00,28.34,28.37,28.32,28.35,100200.0,19.5208,19.5414,19.507,19.5277,100200.0
2008-05-07 12:00:00,28.35,28.44,28.32,28.35,52300.0,19.5277,19.5896,19.507,19.5277,52300.0
2008-05-07 12:10:00,28.34,28.38,28.27,28.33,25100.0,19.5208,19.5483,19.4725,19.5139,25100.0
2008-05-07 12:20:00,28.33,28.35,28.29,28.32,26700.0,19.5139,19.5277,19.4863,19.507,26700.0
2008-05-07 12:30:00,28.33,28.35,28.29,28.32,30200.0,19.5139,19.5277,19.4863,19.507,30200.0
2008-05-07 12:40:00,28.32,28.33,28.27,28.33,18500.0,19.507,19.5139,19.4725,19.5139,18500.0
2008-05-07 12:50:00,28.31,28.34,28.29,28.31,31300.0,19.5001,19.5208,19.4863,19.5001,31300.0
2008-05-07 13:00:00,28.3,28.31,28.22,28.22,118900.0,19.4932,19.5001,19.4381,19.4381,118900.0
2008-05-07 13:10:00,28.22,28.24,28.19,28.23,28900.0,19.4381,19.4519,19.4174,19.445,28900.0
2008-05-07 13:20:00,28.22,28.29,28.18,28.26,66900.0,19.4381,19.4863,19.4106,19.4657,66900.0
2008-05-07 13:30:00,28.26,28.3,28.24,28.29,79500.0,19.4657,19.4932,19.4519,19.4863,79500.0
2008-05-07 13:40:00,28.29,28.34,28.26,28.31,39900.0,19.4863,19.5208,19.4657,19.5001,39900.0
2008-05-07 13:50:00,28.3,28.31,28.12,28.16,122900.0,19.4932,19.5001,19.3692,19.3968,122900.0
2008-05-07 14:00:00,28.16,28.28,28.16,28.28,50800.0,19.3968,19.4794,19.3968,19.4794,50800.0
2008-05-07 14:10:00,28.26,28.27,28.25,28.25,73300.0,19.4657,19.4725,19.4588,19.4588,73300.0
2008-05-07 14:20:00,28.25,28.28,28.15,28.15,100300.0,19.4588,19.4794,19.3899,19.3899,100300.0
2008-05-07 14:30:00,28.15,28.16,28.03,28.12,53100.0,19.3899,19.3968,19.3072,19.3692,53100.0
2008-05-07 14:40:00,28.11,28.22,28.01,28.04,75100.0,19.3623,19.4381,19.2935,19.3141,75100.0
2008-05-07 14:50:00,28.04,28.17,28.03,28.04,64300.0,19.3141,19.4037,19.3072,19.3141,64300.0
2008-05-07 15:00:00,28.03,28.12,27.94,28.01,119000.0,19.3072,19.3692,19.2452,19.2935,119000.0
2008-05-07 15:10:00,28.01,28.18,27.94,28.13,122500.0,19.2935,19.4106,19.2452,19.3761,122500.0
2008-05-07 15:20:00,28.13,28.14,27.81,27.89,128900.0,19.3761,19.383,19.1557,19.2108,128900.0
2008-05-07 15:30:00,27.9,27.91,27.79,27.82,108500.0,19.2177,19.2246,19.1419,19.1626,108500.0
2008-05-07 15:40:00,27.82,27.83,27.69,27.74,261400.0,19.1626,19.1695,19.073,19.1075,261400.0
2008-05-07 15:50:00,27.74,27.79,27.59,27.79,337800.0,19.1075,19.1419,19.0042,19.1419,337800.0
2008-05-08 09:30:00,27.86,27.86,27.31,27.33,55900.0,19.1901,19.1901,18.8113,18.8251,55900.0
2008-05-08 09:40:00,27.33,27.43,27.21,27.43,57800.0,18.8251,18.894,18.7424,18.894,57800.0
2008-05-08 09:50:00,27.42,27.59,27.42,27.52,49300.0,18.8871,19.0042,18.8871,18.9559,49300.0
2008-05-08 10:00:00,27.52,27.62,27.49,27.6,78600.0,18.9559,19.0248,18.9353,19.011,78600.0
2008-05-08 10:10:00,27.59,27.61,27.5,27.5,48500.0,19.0042,19.0179,18.9422,18.9422,48500.0
2008-05-08 10:20:00,27.5,27.55,27.49,27.54,38600.0,18.9422,18.9766,18.9353,18.9697,38600.0
2008-05-08 10:30:00,27.54,27.61,27.43,27.46,128600.0,18.9697,19.0179,18.894,18.9146,128600.0
2008-05-08 10:40:00,27.46,27.47,27.25,27.3,53700.0,18.9146,18.9215,18.77,18.8044,53700.0
2008-05-08 10:50:00,27.3,27.52,27.24,27.5,112200.0,18.8044,18.9559,18.7631,18.9422,112200.0
2008-05-08 11:00:00,27.5,27.8,27.48,27.79,99900.0,18.9422,19.1488,18.9284,19.1419,99900.0
2008-05-08 11:10:00,27.79,27.9,27.73,27.79,88800.0,19.1419,19.2177,19.1006,19.1419,88800.0
2008-05-08 11:20:00,27.79,27.87,27.72,27.83,75300.0,19.1419,19.197,19.0937,19.1695,75300.0
2008-05-08 11:30:00,27.83,27.95,27.82,27.87,84800.0,19.1695,19.2521,19.1626,19.197,84800.0
2008-05-08 11:40:00,27.87,27.96,27.85,27.91,564900.0,19.197,19.259,19.1833,19.2246,564900.0
2008-05-08 11:50:00,27.91,27.98,27.84,27.92,187800.0,19.2246,19.2728,19.1764,19.2315,187800.0
2008-05-08 12:00:00,27.92,27.99,27.84,27.92,138300.0,19.2315,19.2797,19.1764,19.2315,138300.0
2008-05-08 12:10:00,27.92,27.97,27.77,27.8,134300.0,19.2315,19.2659,19.1281,19.1488,134300.0
2008-05-08 12:20:00,27.8,27.81,27.71,27.72,21800.0,19.1488,19.1557,19.0868,19.0937,21800.0
2008-05-08 12:30:00,27.72,27.74,27.64,27.64,41400.0,19.0937,19.1075,19.0386,19.0386,41400.0
2008-05-08 12:40:00,27.65,27.66,27.52,27.54,42300.0,19.0455,19.0524,18.9559,18.9697,42300.0
2008-05-08 12:50:00,27.53,27.55,27.48,27.5,18100.0,18.9628,18.9766,18.9284,18.9422,18100.0
2008-05-08 13:00:00,27.5,27.53,27.45,27.46,51800.0,18.9422,18.9628,18.9077,18.9146,51800.0
2008-05-08 13:10:00,27.45,27.46,27.36,27.38,68500.0,18.9077,18.9146,18.8457,18.8595,68500.0
2008-05-08 13:20:00,27.39,27.52,27.39,27.51,69800.0,18.8664,18.9559,18.8664,18.9491,69800.0
2008-05-08 13:30:00,27.51,27.53,27.39,27.41,74000.0,18.9491,18.9628,18.8664,18.8802,74000.0
2008-05-08 13:40:00,27.41,27.46,27.39,27.45,40000.0,18.8802,18.9146,18.8664,18.9077,40000.0
2008-05-08 13:50:00,27.45,27.53,27.4,27.49,178300.0,18.9077,18.9628,18.8733,18.9353,178300.0
2008-05-08 14:00:00,27.47,27.47,27.32,27.38,51500.0,18.9215,18.9215,18.8182,18.8595,51500.0
2008-05-08 14:10:00,27.38,27.38,27.31,27.34,75600.0,18.8595,18.8595,18.8113,18.832,75600.0
2008-05-08 14:20:00,27.34,27.36,27.27,27.29,62500.0,18.832,18.8457,18.7837,18.7975,62500.0
2008-05-08 14:30:00,27.3,27.38,27.27,27.36,70000.0,18.8044,18.8595,18.7837,18.8457,70000.0
2008-05-08 14:40:00,27.36,27.4,27.34,27.38,90600.0,18.8457,18.8733,18.832,18.8595,90600.0
2008-05-08 14:50:00,27.38,27.4,27.37,27.4,43900.0,18.8595,18.8733,18.8526,18.8733,43900.0
2008-05-08 15:00:00,27.4,27.42,27.38,27.4,215500.0,18.8733,18.8871,18.8595,18.8733,215500.0
2008-05-08 15:10:00,27.41,27.41,27.32,27.37,101000.0,18.8802,18.8802,18.8182,18.8526,101000.0
2008-05-08 15:20:00,27.36,27.41,27.33,27.33,124300.0,18.8457,18.8802,18.8251,18.8251,124300.0
2008-05-08 15:30:00,27.33,27.39,27.32,27.36,81100.0,18.8251,18.8664,18.8182,18.8457,81100.0
2008-05-08 15:40:00,27.37,27.42,27.33,27.41,171100.0,18.8526,18.8871,18.8251,18.8802,171100.0
2008-05-08 15:50:00,27.42,27.45,27.39,27.4,227100.0,18.8871,18.9077,18.8664,18.8733,227100.0
2008-05-09 09:30:00,27.11,27.15,26.91,27.08,82300.0,18.6735,18.7011,18.5358,18.6529,82300.0
2008-05-09 09:40:00,27.1,27.3,27.04,27.25,152600.0,18.6666,18.8044,18.6253,18.77,152600.0
2008-05-09 09:50:00,27.26,27.29,27.15,27.16,97200.0,18.7769,18.7975,18.7011,18.708,97200.0
2008-05-09 10:00:00,27.16,27.27,27.15,27.27,80400.0,18.708,18.7837,18.7011,18.7837,80400.0
2008-05-09 10:10:00,27.26,27.26,27.19,27.26,106300.0,18.7769,18.7769,18.7286,18.7769,106300.0
2008-05-09 10:20:00,27.28,27.36,27.23,27.34,57400.0,18.7906,18.8457,18.7562,18.832,57400.0
2008-05-09 10:30:00,27.33,27.46,27.32,27.41,64500.0,18.8251,18.9146,18.8182,18.8802,64500.0
2008-05-09 10:40:00,27.4,27.54,27.4,27.47,67900.0,18.8733,18.9697,18.8733,18.9215,67900.0
2008-05-09 10:50:00,27.47,27.47,27.34,27.35,41400.0,18.9215,18.9215,18.832,18.8388,41400.0
2008-05-09 11:00:00,27.35,27.36,27.27,27.3,80300.0,18.8388,18.8457,18.7837,18.8044,80300.0
2008-05-09 11:10:00,27.3,27.31,27.26,27.3,53000.0,18.8044,18.8113,18.7769,18.8044,53000.0
2008-05-09 11:20:00,27.3,27.33,27.27,27.31,48700.0,18.8044,18.8251,18.7837,18.8113,48700.0
2008-05-09 11:30:00,27.3,27.31,27.2,27.23,72200.0,18.8044,18.8113,18.7355,18.7562,72200.0
2008-05-09 11:40:00,27.24,27.27,27.2,27.22,53600.0,18.7631,18.7837,18.7355,18.7493,53600.0
2008-05-09 11:50:00,27.22,27.22,27.19,27.19,35300.0,18.7493,18.7493,18.7286,18.7286,35300.0
2008-05-09 12:00:00,27.19,27.23,27.19,27.2,38900.0,18.7286,18.7562,18.7286,18.7355,38900.0
2008-05-09 12:10:00,27.2,27.24,27.2,27.23,43600.0,18.7355,18.7631,18.7355,18.7562,43600.0
2008-05-09 12:20:00,27.23,27.28,27.19,27.28,41200.0,18.7562,18.7906,18.7286,18.7906,41200.0
2008-05-09 12:30:00,27.28,27.33,27.25,27.33,52400.0,18.7906,18.8251,18.77,18.8251,52400.0
2008-05-09 12:40:00,27.32,27.33,27.24,27.25,33700.0,18.8182,18.8251,18.7631,18.77,33700.0
2008-05-09 12:50:00,27.27,27.29,27.25,27.28,28200.0,18.7837,18.7975,18.77,18.7906,28200.0
2008-05-09 13:00:00,27.27,27.28,27.21,27.25,51200.0,18.7837,18.7906,18.7424,18.77,51200.0
2008-05-09 13:10:00,27.25,27.26,27.19,27.19,39700.0,18.77,18.7769,18.7286,18.7286,39700.0
2008-05-09 13:20:00,27.18,27.22,27.18,27.2,39400.0,18.7218,18.7493,18.7218,18.7355,39400.0
2008-05-09 13:30:00,27.2,27.26,27.19,27.23,104700.0,18.7355,18.7769,18.7286,18.7562,104700.0
2008-05-09 13:40:00,27.22,27.23,27.2,27.22,23300.0,18.7493,18.7562,18.7355,18.7493,23300.0
2008-05-09 13:50:00,27.22,27.23,27.19,27.22,41200.0,18.7493,18.7562,18.7286,18.7493,41200.0
2008-05-09 14:00:00,27.22,27.22,27.18,27.18,46200.0,18.7493,18.7493,18.7218,18.7218,46200.0
2008-05-09 14:10:00,27.18,27.19,27.15,27.18,51500.0,18.7218,18.7286,18.7011,18.7218,51500.0
2008-05-09 14:20:00,27.17,27.25,27.13,27.15,113000.0,18.7149,18.77,18.6873,18.7011,113000.0
2008-05-09 14:30:00,27.15,27.2,27.13,27.19,84600.0,18.7011,18.7355,18.6873,18.7286,84600.0
2008-05-09 14:40:00,27.18,27.2,27.15,27.16,43700.0,18.7218,18.7355,18.7011,18.708,43700.0
2008-05-09 14:50:00,27.15,27.17,27.13,27.16,45200.0,18.7011,18.7149,18.6873,18.708,45200.0
2008-05-09 15:00:00,27.16,27.28,27.14,27.28,82700.0,18.708,18.7906,18.6942,18.7906,82700.0
2008-05-09 15:10:00,27.28,27.28,27.24,27.26,51700.0,18.7906,18.7906,18.7631,18.7769,51700.0
2008-05-09 15:20:00,27.26,27.33,27.24,27.32,93500.0,18.7769,18.8251,18.7631,18.8182,93500.0
2008-05-09 15:30:00,27.31,27.32,27.25,27.26,69900.0,18.8113,18.8182,18.77,18.7769,69900.0
2008-05-09 15:40:00,27.26,27.3,27.18,27.23,96500.0,18.7769,18.8044,18.7218,18.7562,96500.0
2008-05-09 15:50:00,27.23,27.23,27.12,27.22,232500.0,18.7562,18.7562,18.6804,18.7493,232500.0
2008-05-12 09:30:00,27.33,28.23,27.33,28.12,251800.0,18.8251,19.445,18.8251,19.3692,251800.0
2008-05-12 09:40:00,28.11,28.28,28.1,28.26,125000.0,19.3623,19.4794,19.3555,19.4657,125000.0
2008-05-12 09:50:00,28.27,28.41,28.2,28.41,113900.0,19.4725,19.569,19.4243,19.569,113900.0
2008-05-12 10:00:00,28.41,28.43,28.26,28.26,81300.0,19.569,19.5828,19.4657,19.4657,81300.0
2008-05-12 10:10:00,28.27,28.31,28.17,28.17,161900.0,19.4725,19.5001,19.4037,19.4037,161900.0
2008-05-12 10:20:00,28.18,28.27,28.17,28.22,63100.0,19.4106,19.4725,19.4037,19.4381,63100.0
2008-05-12 10:30:00,28.22,28.4,28.2,28.33,115400.0,19.4381,19.5621,19.4243,19.5139,115400.0
2008-05-12 10:40:00,28.33,28.42,28.31,28.34,98900.0,19.5139,19.5759,19.5001,19.5208,98900.0
2008-05-12 10:50:00,28.34,28.38,28.29,28.29,47800.0,19.5208,19.5483,19.4863,19.4863,47800.0
2008-05-12 11:00:00,28.3,28.34,28.25,28.3,84200.0,19.4932,19.5208,19.4588,19.4932,84200.0
2008-05-12 11:10:00,28.29,28.34,28.29,28.33,40100.0,19.4863,19.5208,19.4863,19.5139,40100.0
2008-05-12 11:20:00,28.34,28.39,28.32,28.38,55500.0,19.5208,19.5552,19.507,19.5483,55500.0
2008-05-12 11:30:00,28.38,28.38,28.29,28.33,53200.0,19.5483,19.5483,19.4863,19.5139,53200.0
2008-05-12 11:40:00,28.33,28.4,28.28,28.35,58800.0,19.5139,19.5621,19.4794,19.5277,58800.0
2008-05-12 11:50:00,28.35,28.4,28.35,28.39,19500.0,19.5277,19.5621,19.5277,19.5552,19500.0
2008-05-12 12:00:00,28.39,28.48,28.39,28.47,28800.0,19.5552,19.6172,19.5552,19.6103,28800.0
2008-05-12 12:10:00,28.47,28.48,28.32,28.32,47200.0,19.6103,19.6172,19.507,19.507,47200.0
2008-05-12 12:20:00,28.32,28.35,28.32,28.35,28600.0,19.507,19.5277,19.507,19.5277,28600.0
2008-05-12 12:30:00,28.34,28.35,28.24,28.25,69500.0,19.5208,19.5277,19.4519,19.4588,69500.0
2008-05-12 12:40:00,28.25,28.27,28.2,28.26,118900.0,19.4588,19.4725,19.4243,19.4657,118900.0
2008-05-12 12:50:00,28.25,28.28,28.24,28.25,56800.0,19.4588,19.4794,19.4519,19.4588,56800.0
2008-05-12 13:00:00,28.25,28.27,28.2,28.2,47000.0,19.4588,19.4725,19.4243,19.4243,47000.0
2008-05-12 13:10:00,28.2,28.21,28.14,28.14,50500.0,19.4243,19.4312,19.383,19.383,50500.0
2008-05-12 13:20:00,28.14,28.16,28.06,28.08,48600.0,19.383,19.3968,19.3279,19.3417,48600.0
2008-05-12 13:30:00,28.07,28.08,27.94,27.95,105400.0,19.3348,19.3417,19.2452,19.2521,105400.0
2008-05-12 13:40:00,27.95,28.01,27.94,28.0,45000.0,19.2521,19.2935,19.2452,19.2866,45000.0
2008-05-12 13:50:00,28.0,28.03,27.99,28.0,42400.0,19.2866,19.3072,19.2797,19.2866,42400.0
2008-05-12 14:00:00,28.01,28.05,27.98,28.01,48200.0,19.2935,19.321,19.2728,19.2935,48200.0
2008-05-12 14:10:00,28.02,28.1,28.02,28.1,48500.0,19.3003,19.3555,19.3003,19.3555,48500.0
2008-05-12 14:20:00,28.1,28.21,28.09,28.12,93200.0,19.3555,19.4312,19.3486,19.3692,93200.0
2008-05-12 14:30:00,28.12,28.14,28.11,28.14,24400.0,19.3692,19.383,19.3623,19.383,24400.0
2008-05-12 14:40:00,28.14,28.16,28.12,28.16,47900.0,19.383,19.3968,19.3692,19.3968,47900.0
2008-05-12 14:50:00,28.16,28.25,28.16,28.21,49700.0,19.3968,19.4588,19.3968,19.4312,49700.0
2008-05-12 15:00:00,28.2,28.25,28.15,28.2,78000.0,19.4243,19.4588,19.3899,19.4243,78000.0
2008-05-12 15:10:00,28.19,28.28,28.19,28.25,91400.0,19.4174,19.4794,19.4174,19.4588,91400.0
2008-05-12 15:20:00,28.25,28.35,28.25,28.29,64200.0,19.4588,19.5277,19.4588,19.4863,64200.0
2008-05-12 15:30:00,28.29,28.29,28.2,28.21,81000.0,19.4863,19.4863,19.4243,19.4312,81000.0
2008-05-12 15:40:00,28.21,28.24,28.18,28.2,122200.0,19.4312,19.4519,19.4106,19.4243,122200.0
2008-05-12 15:50:00,28.2,28.31,28.19,28.3,183800.0,19.4243,19.5001,19.4174,19.4932,183800.0
2008-05-13 09:30:00,28.3,28.45,28.25,28.3,61600.0,19.4932,19.5965,19.4588,19.4932,61600.0
2008-05-13 09:40:00,28.3,28.38,28.13,28.3,78800.0,19.4932,19.5483,19.3761,19.4932,78800.0
2008-05-13 09:50:00,28.29,28.32,28.19,28.19,41300.0,19.4863,19.507,19.4174,19.4174,41300.0
2008-05-13 10:00:00,28.19,28.2,28.05,28.14,66500.0,19.4174,19.4243,19.321,19.383,66500.0
2008-05-13 10:10:00,28.14,28.2,28.09,28.16,62300.0,19.383,19.4243,19.3486,19.3968,62300.0
2008-05-13 10:20:00,28.15,28.2,28.13,28.17,26600.0,19.3899,19.4243,19.3761,19.4037,26600.0
2008-05-13 10:30:00,28.18,28.23,28.16,28.21,67200.0,19.4106,19.445,19.3968,19.4312,67200.0
2008-05-13 10:40:00,28.21,28.22,28.17,28.18,73000.0,19.4312,19.4381,19.4037,19.4106,73000.0
2008-05-13 10:50:00,28.17,28.2,28.08,28.08,66900.0,19.4037,19.4243,19.3417,19.3417,66900.0
2008-05-13 11:00:00,28.09,28.13,28.02,28.13,47500.0,19.3486,19.3761,19.3003,19.3761,47500.0
2008-05-13 11:10:00,28.13,28.15,28.1,28.1,40000.0,19.3761,19.3899,19.3555,19.3555,40000.0
2008-05-13 11:20:00,28.1,28.1,28.01,28.08,38000.0,19.3555,19.3555,19.2935,19.3417,38000.0
2008-05-13 11:30:00,28.08,28.11,28.02,28.05,48300.0,19.3417,19.3623,19.3003,19.321,48300.0
2008-05-13 11:40:00,28.05,28.06,28.01,28.03,17900.0,19.321,19.3279,19.2935,19.3072,17900.0
2008-05-13 11:50:00,28.03,28.06,27.97,28.03,27800.0,19.3072,19.3279,19.2659,19.3072,27800.0
2008-05-13 12:00:00,28.03,28.14,28.03,28.1,28300.0,19.3072,19.383,19.3072,19.3555,28300.0
2008-05-13 12:10:00,28.09,28.1,28.03,28.08,45800.0,19.3486,19.3555,19.3072,19.3417,45800.0
2008-05-13 12:20:00,28.08,28.15,28.05,28.09,54000.0,19.3417,19.3899,19.321,19.3486,54000.0
2008-05-13 12:30:00,28.11,28.19,28.11,28.11,19600.0,19.3623,19.4174,19.3623,19.3623,19600.0
2008-05-13 12:40:00,28.11,28.16,28.03,28.06,28000.0,19.3623,19.3968,19.3072,19.3279,28000.0
2008-05-13 12:50:00,28.06,28.06,28.02,28.02,14000.0,19.3279,19.3279,19.3003,19.3003,14000.0
2008-05-13 13:00:00,28.03,28.04,27.99,28.02,16900.0,19.3072,19.3141,19.2797,19.3003,16900.0
2008-05-13 13:10:00,28.02,28.03,27.99,28.0,15500.0,19.3003,19.3072,19.2797,19.2866,15500.0
2008-05-13 13:20:00,28.0,28.04,27.99,28.0,43600.0,19.2866,19.3141,19.2797,19.2866,43600.0
2008-05-13 13:30:00,28.01,28.06,27.97,28.0,43600.0,19.2935,19.3279,19.2659,19.2866,43600.0
2008-05-13 13:40:00,27.99,28.04,27.99,28.01,73100.0,19.2797,19.3141,19.2797,19.2935,73100.0
2008-05-13 13:50:00,28.01,28.09,28.0,28.02,26300.0,19.2935,19.3486,19.2866,19.3003,26300.0
2008-05-13 14:00:00,28.03,28.08,28.02,28.05,18400.0,19.3072,19.3417,19.3003,19.321,18400.0
2008-05-13 14:10:00,28.04,28.08,28.01,28.01,90200.0,19.3141,19.3417,19.2935,19.2935,90200.0
2008-05-13 14:20:00,28.02,28.02,27.98,28.01,57800.0,19.3003,19.3003,19.2728,19.2935,57800.0
2008-05-13 14:30:00,28.01,28.01,27.97,27.99,76200.0,19.2935,19.2935,19.2659,19.2797,76200.0
2008-05-13 14:40:00,27.98,27.99,27.94,27.95,32300.0,19.2728,19.2797,19.2452,19.2521,32300.0
2008-05-13 14:50:00,27.94,28.03,27.94,28.01,36300.0,19.2452,19.3072,19.2452,19.2935,36300.0
2008-05-13 15:00:00,28.01,28.07,28.0,28.05,46600.0,19.2935,19.3348,19.2866,19.321,46600.0
2008-05-13 15:10:00,28.05,28.06,27.95,27.95,152900.0,19.321,19.3279,19.2521,19.2521,152900.0
2008-05-13 15:20:00,27.95,27.97,27.88,27.9,54000.0,19.2521,19.2659,19.2039,19.2177,54000.0
2008-05-13 15:30:00,27.9,27.99,27.89,27.99,85600.0,19.2177,19.2797,19.2108,19.2797,85600.0
2008-05-13 15:40:00,27.99,28.03,27.98,28.0,168200.0,19.2797,19.3072,19.2728,19.2866,168200.0
2008-05-13 15:50:00,28.0,28.08,27.99,28.03,210500.0,19.2866,19.3417,19.2797,19.3072,210500.0
2008-05-14 09:30:00,28.1,28.24,28.02,28.22,76100.0,19.3555,19.4519,19.3003,19.4381,76100.0
2008-05-14 09:40:00,28.22,28.26,28.12,28.19,54100.0,19.4381,19.4657,19.3692,19.4174,54100.0
2008-05-14 09:50:00,28.19,28.34,28.17,28.26,76200.0,19.4174,19.5208,19.4037,19.4657,76200.0
2008-05-14 10:00:00,28.27,28.31,28.15,28.15,98200.0,19.4725,19.5001,19.3899,19.3899,98200.0
2008-05-14 10:10:00,28.16,28.18,28.07,28.18,60400.0,19.3968,19.4106,19.3348,19.4106,60400.0
2008-05-14 10:20:00,28.17,28.19,28.09,28.18,100500.0,19.4037,19.4174,19.3486,19.4106,100500.0
2008-05-14 10:30:00,28.18,28.22,28.13,28.16,45000.0,19.4106,19.4381,19.3761,19.3968,45000.0
2008-05-14 10:40:00,28.17,28.2,28.12,28.12,38100.0,19.4037,19.4243,19.3692,19.3692,38100.0
2008-05-14 10:50:00,28.14,28.16,28.05,28.08,30400.0,19.383,19.3968,19.321,19.3417,30400.0
2008-05-14 11:00:00,28.08,28.1,28.04,28.06,65500.0,19.3417,19.3555,19.3141,19.3279,65500.0
2008-05-14 11:10:00,28.06,28.09,28.03,28.04,38300.0,19.3279,19.3486,19.3072,19.3141,38300.0
2008-05-14 11:20:00,28.05,28.15,28.04,28.15,29200.0,19.321,19.3899,19.3141,19.3899,29200.0
2008-05-14 11:30:00,28.14,28.15,28.08,28.13,20700.0,19.383,19.3899,19.3417,19.3761,20700.0
2008-05-14 11:40:00,28.14,28.2,28.13,28.15,24500.0,19.383,19.4243,19.3761,19.3899,24500.0
2008-05-14 11:50:00,28.15,28.15,28.09,28.14,35100.0,19.3899,19.3899,19.3486,19.383,35100.0
2008-05-14 12:00:00,28.14,28.16,28.12,28.12,20700.0,19.383,19.3968,19.3692,19.3692,20700.0
2008-05-14 12:10:00,28.02,28.16,28.02,28.16,17900.0,19.3003,19.3968,19.3003,19.3968,17900.0
2008-05-14 12:20:00,28.16,28.17,28.12,28.14,33800.0,19.3968,19.4037,19.3692,19.383,33800.0
2008-05-14 12:30:00,28.14,28.16,28.12,28.15,22700.0,19.383,19.3968,19.3692,19.3899,22700.0
2008-05-14 12:40:00,28.15,28.16,28.12,28.13,17700.0,19.3899,19.3968,19.3692,19.3761,17700.0
2008-05-14 12:50:00,28.12,28.17,28.12,28.14,20000.0,19.3692,19.4037,19.3692,19.383,20000.0
2008-05-14 13:00:00,28.13,28.14,28.08,28.09,38700.0,19.3761,19.383,19.3417,19.3486,38700.0
2008-05-14 13:10:00,28.08,28.15,28.08,28.14,22500.0,19.3417,19.3899,19.3417,19.383,22500.0
2008-05-14 13:20:00,28.14,28.15,28.13,28.13,99700.0,19.383,19.3899,19.3761,19.3761,99700.0
2008-05-14 13:30:00,28.13,28.18,28.12,28.15,30300.0,19.3761,19.4106,19.3692,19.3899,30300.0
2008-05-14 13:40:00,28.15,28.19,28.12,28.13,32000.0,19.3899,19.4174,19.3692,19.3761,32000.0
2008-05-14 13:50:00,28.13,28.17,28.12,28.12,19700.0,19.3761,19.4037,19.3692,19.3692,19700.0
2008-05-14 14:00:00,28.14,28.15,28.1,28.14,24600.0,19.383,19.3899,19.3555,19.383,24600.0
2008-05-14 14:10:00,28.13,28.16,28.12,28.15,31100.0,19.3761,19.3968,19.3692,19.3899,31100.0
2008-05-14 14:20:00,28.15,28.16,28.1,28.14,31800.0,19.3899,19.3968,19.3555,19.383,31800.0
2008-05-14 14:30:00,28.15,28.22,28.15,28.17,43800.0,19.3899,19.4381,19.3899,19.4037,43800.0
2008-05-14 14:40:00,28.17,28.21,28.17,28.2,30400.0,19.4037,19.4312,19.4037,19.4243,30400.0
2008-05-14 14:50:00,28.19,28.22,28.13,28.2,87700.0,19.4174,19.4381,19.3761,19.4243,87700.0
2008-05-14 15:00:00,28.19,28.2,28.16,28.16,51900.0,19.4174,19.4243,19.3968,19.3968,51900.0
2008-05-14 15:10:00,28.16,28.21,28.16,28.16,54100.0,19.3968,19.4312,19.3968,19.3968,54100.0
2008-05-14 15:20:00,28.17,28.17,28.09,28.1,52600.0,19.4037,19.4037,19.3486,19.3555,52600.0
2008-05-14 15:30:00,28.1,28.16,28.1,28.14,80900.0,19.3555,19.3968,19.3555,19.383,80900.0
2008-05-14 15:40:00,28.13,28.17,28.09,28.16,116200.0,19.3761,19.4037,19.3486,19.3968,116200.0
2008-05-14 15:50:00,28.16,28.19,28.11,28.19,118300.0,19.3968,19.4174,19.3623,19.4174,118300.0
2008-05-15 09:30:00,28.12,28.42,28.12,28.4,90000.0,19.3692,19.5759,19.3692,19.5621,90000.0
2008-05-15 09:40:00,28.41,28.53,28.4,28.52,74000.0,19.569,19.6516,19.5621,19.6448,74000.0
2008-05-15 09:50:00,28.51,28.54,28.48,28.51,129800.0,19.6379,19.6585,19.6172,19.6379,129800.0
2008-05-15 10:00:00,28.53,28.66,28.53,28.65,104500.0,19.6516,19.7412,19.6516,19.7343,104500.0
2008-05-15 10:10:00,28.65,28.74,28.61,28.72,242700.0,19.7343,19.7963,19.7067,19.7825,242700.0
2008-05-15 10:20:00,28.73,28.83,28.73,28.82,75300.0,19.7894,19.8583,19.7894,19.8514,75300.0
2008-05-15 10:30:00,28.82,28.97,28.81,28.96,130400.0,19.8514,19.9547,19.8445,19.9478,130400.0
2008-05-15 10:40:00,28.95,28.99,28.93,28.94,279600.0,19.9409,19.9685,19.9272,19.934,279600.0
2008-05-15 10:50:00,28.94,28.95,28.86,28.88,47700.0,19.934,19.9409,19.8789,19.8927,47700.0
2008-05-15 11:00:00,28.87,28.99,28.85,28.98,94900.0,19.8858,19.9685,19.8721,19.9616,94900.0
2008-05-15 11:10:00,28.98,29.05,28.97,29.02,185800.0,19.9616,20.0098,19.9547,19.9892,185800.0
2008-05-15 11:20:00,29.03,29.11,29.01,29.1,116500.0,19.996,20.0511,19.9823,20.0443,116500.0
2008-05-15 11:30:00,29.09,29.15,29.09,29.11,155800.0,20.0374,20.0787,20.0374,20.0511,155800.0
2008-05-15 11:40:00,29.11,29.15,29.05,29.15,158300.0,20.0511,20.0787,20.0098,20.0787,158300.0
2008-05-15 11:50:00,29.15,29.15,29.0,29.0,166000.0,20.0787,20.0787,19.9754,19.9754,166000.0
2008-05-15 12:00:00,29.0,29.1,28.98,29.06,63700.0,19.9754,20.0443,19.9616,20.0167,63700.0
2008-05-15 12:10:00,29.07,29.11,29.02,29.03,50100.0,20.0236,20.0511,19.9892,19.996,50100.0
2008-05-15 12:20:00,29.02,29.13,28.99,29.13,944700.0,19.9892,20.0649,19.9685,20.0649,944700.0
2008-05-15 12:30:00,29.12,29.2,29.09,29.19,75600.0,20.058,20.1131,20.0374,20.1063,75600.0
2008-05-15 12:40:00,29.19,29.21,29.13,29.15,63600.0,20.1063,20.12,20.0649,20.0787,63600.0
2008-05-15 12:50:00,29.14,29.15,29.09,29.15,60000.0,20.0718,20.0787,20.0374,20.0787,60000.0
2008-05-15 13:00:00,29.13,29.2,29.13,29.14,43200.0,20.0649,20.1131,20.0649,20.0718,43200.0
2008-05-15 13:10:00,29.14,29.17,29.1,29.1,32200.0,20.0718,20.0925,20.0443,20.0443,32200.0
2008-05-15 13:20:00,29.1,29.16,29.06,29.12,65300.0,20.0443,20.0856,20.0167,20.058,65300.0
2008-05-15 13:30:00,29.13,29.19,29.11,29.11,138800.0,20.0649,20.1063,20.0511,20.0511,138800.0
2008-05-15 13:40:00,29.12,29.21,29.1,29.21,148400.0,20.058,20.12,20.0443,20.12,148400.0
2008-05-15 13:50:00,29.21,29.22,29.07,29.09,80100.0,20.12,20.1269,20.0236,20.0374,80100.0
2008-05-15 14:00:00,29.08,29.15,29.06,29.15,53600.0,20.0305,20.0787,20.0167,20.0787,53600.0
2008-05-15 14:10:00,29.15,29.19,29.12,29.13,52200.0,20.0787,20.1063,20.058,20.0649,52200.0
2008-05-15 14:20:00,29.12,29.14,28.98,29.02,72900.0,20.058,20.0718,19.9616,19.9892,72900.0
2008-05-15 14:30:00,29.01,29.09,29.0,29.07,47900.0,19.9823,20.0374,19.9754,20.0236,47900.0
2008-05-15 14:40:00,29.07,29.13,29.05,29.06,62600.0,20.0236,20.0649,20.0098,20.0167,62600.0
2008-05-15 14:50:00,29.06,29.14,29.06,29.09,66900.0,20.0167,20.0718,20.0167,20.0374,66900.0
2008-05-15 15:00:00,29.1,29.19,29.07,29.17,72900.0,20.0443,20.1063,20.0236,20.0925,72900.0
2008-05-15 15:10:00,29.17,29.2,29.14,29.16,87200.0,20.0925,20.1131,20.0718,20.0856,87200.0
2008-05-15 15:20:00,29.15,29.18,29.09,29.1,64800.0,20.0787,20.0994,20.0374,20.0443,64800.0
2008-05-15 15:30:00,29.1,29.14,29.08,29.13,119000.0,20.0443,20.0718,20.0305,20.0649,119000.0
2008-05-15 15:40:00,29.13,29.24,29.12,29.19,179900.0,20.0649,20.1407,20.058,20.1063,179900.0
2008-05-15 15:50:00,29.19,29.24,29.18,29.24,323700.0,20.1063,20.1407,20.0994,20.1407,323700.0
2008-05-16 09:30:00,29.24,29.38,28.2,28.74,398800.0,20.1407,20.2371,19.4243,19.7963,398800.0
2008-05-16 09:40:00,28.74,28.83,28.7,28.81,88300.0,19.7963,19.8583,19.7687,19.8445,88300.0
2008-05-16 09:50:00,28.81,28.89,28.71,28.82,99600.0,19.8445,19.8996,19.7756,19.8514,99600.0
2008-05-16 10:00:00,28.83,28.84,28.72,28.74,105600.0,19.8583,19.8652,19.7825,19.7963,105600.0
2008-05-16 10:10:00,28.74,28.75,28.67,28.7,88300.0,19.7963,19.8032,19.7481,19.7687,88300.0
2008-05-16 10:20:00,28.7,28.76,28.61,28.75,72400.0,19.7687,19.8101,19.7067,19.8032,72400.0
2008-05-16 10:30:00,28.76,28.76,28.68,28.75,140200.0,19.8101,19.8101,19.755,19.8032,140200.0
2008-05-16 10:40:00,28.76,28.8,28.68,28.68,182400.0,19.8101,19.8376,19.755,19.755,182400.0
2008-05-16 10:50:00,28.69,28.76,28.66,28.76,50900.0,19.7618,19.8101,19.7412,19.8101,50900.0
2008-05-16 11:00:00,28.74,28.77,28.69,28.75,96600.0,19.7963,19.817,19.7618,19.8032,96600.0
2008-05-16 11:10:00,28.74,28.75,28.67,28.75,61200.0,19.7963,19.8032,19.7481,19.8032,61200.0
2008-05-16 11:20:00,28.74,28.76,28.71,28.73,49100.0,19.7963,19.8101,19.7756,19.7894,49100.0
2008-05-16 11:30:00,28.74,28.83,28.73,28.83,97800.0,19.7963,19.8583,19.7894,19.8583,97800.0
2008-05-16 11:40:00,28.82,28.82,28.76,28.79,36100.0,19.8514,19.8514,19.8101,19.8307,36100.0
2008-05-16 11:50:00,28.79,28.84,28.78,28.82,32700.0,19.8307,19.8652,19.8238,19.8514,32700.0
2008-05-16 12:00:00,28.82,28.89,28.78,28.79,101700.0,19.8514,19.8996,19.8238,19.8307,101700.0
2008-05-16 12:10:00,28.79,28.82,28.75,28.8,55100.0,19.8307,19.8514,19.8032,19.8376,55100.0
2008-05-16 12:20:00,28.79,28.81,28.74,28.78,82600.0,19.8307,19.8445,19.7963,19.8238,82600.0
2008-05-16 12:30:00,28.78,28.79,28.72,28.75,34900.0,19.8238,19.8307,19.7825,19.8032,34900.0
2008-05-16 12:40:00,28.74,28.82,28.73,28.74,32000.0,19.7963,19.8514,19.7894,19.7963,32000.0
2008-05-16 12:50:00,28.75,28.78,28.75,28.76,15400.0,19.8032,19.8238,19.8032,19.8101,15400.0
2008-05-16 13:00:00,28.76,28.81,28.76,28.81,25700.0,19.8101,19.8445,19.8101,19.8445,25700.0
2008-05-16 13:10:00,28.8,28.81,28.71,28.74,27800.0,19.8376,19.8445,19.7756,19.7963,27800.0
2008-05-16 13:20:00,28.73,28.76,28.72,28.74,27500.0,19.7894,19.8101,19.7825,19.7963,27500.0
2008-05-16 13:30:00,28.73,28.75,28.68,28.69,19500.0,19.7894,19.8032,19.755,19.7618,19500.0
2008-05-16 13:40:00,28.69,28.69,28.66,28.66,15300.0,19.7618,19.7618,19.7412,19.7412,15300.0
2008-05-16 13:50:00,28.67,28.69,28.63,28.65,34600.0,19.7481,19.7618,19.7205,19.7343,34600.0
2008-05-16 14:00:00,28.65,28.66,28.6,28.61,41000.0,19.7343,19.7412,19.6999,19.7067,41000.0
2008-05-16 14:10:00,28.61,28.67,28.61,28.67,29200.0,19.7067,19.7481,19.7067,19.7481,29200.0
2008-05-16 14:20:00,28.67,28.74,28.66,28.73,35200.0,19.7481,19.7963,19.7412,19.7894,35200.0
2008-05-16 14:30:00,28.75,28.75,28.71,28.73,37400.0,19.8032,19.8032,19.7756,19.7894,37400.0
2008-05-16 14:40:00,28.75,28.78,28.73,28.75,18900.0,19.8032,19.8238,19.7894,19.8032,18900.0
2008-05-16 14:50:00,28.75,28.82,28.74,28.79,36600.0,19.8032,19.8514,19.7963,19.8307,36600.0
2008-05-16 15:00:00,28.79,28.83,28.74,28.83,39500.0,19.8307,19.8583,19.7963,19.8583,39500.0
2008-05-16 15:10:00,28.82,28.84,28.79,28.82,33500.0,19.8514,19.8652,19.8307,19.8514,33500.0
2008-05-16 15:20:00,28.81,28.83,28.77,28.79,35000.0,19.8445,19.8583,19.817,19.8307,35000.0
2008-05-16 15:30:00,28.78,28.82,28.76,28.78,51100.0,19.8238,19.8514,19.8101,19.8238,51100.0
2008-05-16 15:40:00,28.78,28.79,28.72,28.74,126300.0,19.8238,19.8307,19.7825,19.7963,126300.0
2008-05-16 15:50:00,28.74,28.78,28.64,28.74,364200.0,19.7963,19.8238,19.7274,19.7963,364200.0
2008-05-19 09:30:00,28.68,28.8,28.59,28.64,43900.0,19.755,19.8376,19.693,19.7274,43900.0
2008-05-19 09:40:00,28.66,28.66,28.46,28.57,51000.0,19.7412,19.7412,19.6034,19.6792,51000.0
2008-05-19 09:50:00,28.57,28.68,28.42,28.5,62700.0,19.6792,19.755,19.5759,19.631,62700.0
2008-05-19 10:00:00,28.51,28.56,28.43,28.56,43000.0,19.6379,19.6723,19.5828,19.6723,43000.0
2008-05-19 10:10:00,28.57,28.57,28.44,28.45,43100.0,19.6792,19.6792,19.5896,19.5965,43100.0
2008-05-19 10:20:00,28.46,28.52,28.41,28.52,58900.0,19.6034,19.6448,19.569,19.6448,58900.0
2008-05-19 10:30:00,28.52,28.61,28.5,28.56,43300.0,19.6448,19.7067,19.631,19.6723,43300.0
2008-05-19 10:40:00,28.56,28.56,28.43,28.47,34800.0,19.6723,19.6723,19.5828,19.6103,34800.0
2008-05-19 10:50:00,28.46,28.47,28.42,28.43,19700.0,19.6034,19.6103,19.5759,19.5828,19700.0
2008-05-19 11:00:00,28.44,28.44,28.36,28.37,24900.0,19.5896,19.5896,19.5345,19.5414,24900.0
2008-05-19 11:10:00,28.36,28.51,28.36,28.5,21800.0,19.5345,19.6379,19.5345,19.631,21800.0
2008-05-19 11:20:00,28.5,28.55,28.48,28.54,59600.0,19.631,19.6654,19.6172,19.6585,59600.0
2008-05-19 11:30:00,28.55,28.62,28.55,28.6,50500.0,19.6654,19.7136,19.6654,19.6999,50500.0
2008-05-19 11:40:00,28.6,28.63,28.55,28.55,55700.0,19.6999,19.7205,19.6654,19.6654,55700.0
2008-05-19 11:50:00,28.55,28.69,28.55,28.65,105100.0,19.6654,19.7618,19.6654,19.7343,105100.0
2008-05-19 12:00:00,28.65,28.65,28.59,28.6,35200.0,19.7343,19.7343,19.693,19.6999,35200.0
2008-05-19 12:10:00,28.6,28.65,28.6,28.65,14000.0,19.6999,19.7343,19.6999,19.7343,14000.0
2008-05-19 12:20:00,28.64,28.68,28.54,28.56,88300.0,19.7274,19.755,19.6585,19.6723,88300.0
2008-05-19 12:30:00,28.58,28.61,28.53,28.57,49900.0,19.6861,19.7067,19.6516,19.6792,49900.0
2008-05-19 12:40:00,28.57,28.58,28.53,28.54,12400.0,19.6792,19.6861,19.6516,19.6585,12400.0
2008-05-19 12:50:00,28.53,28.58,28.52,28.52,27000.0,19.6516,19.6861,19.6448,19.6448,27000.0
2008-05-19 13:00:00,28.56,28.59,28.5,28.51,60500.0,19.6723,19.693,19.631,19.6379,60500.0
2008-05-19 13:10:00,28.53,28.6,28.53,28.57,12200.0,19.6516,19.6999,19.6516,19.6792,12200.0
2008-05-19 13:20:00,28.6,28.64,28.57,28.62,33800.0,19.6999,19.7274,19.6792,19.7136,33800.0
2008-05-19 13:30:00,28.61,28.64,28.57,28.58,20400.0,19.7067,19.7274,19.6792,19.6861,20400.0
2008-05-19 13:40:00,28.59,28.61,28.52,28.54,35800.0,19.693,19.7067,19.6448,19.6585,35800.0
2008-05-19 13:50:00,28.54,28.56,28.47,28.49,28500.0,19.6585,19.6723,19.6103,19.6241,28500.0
2008-05-19 14:00:00,28.51,28.52,28.47,28.51,22500.0,19.6379,19.6448,19.6103,19.6379,22500.0
2008-05-19 14:10:00,28.51,28.51,28.35,28.43,66700.0,19.6379,19.6379,19.5277,19.5828,66700.0
2008-05-19 14:20:00,28.43,28.49,28.39,28.44,51700.0,19.5828,19.6241,19.5552,19.5896,51700.0
2008-05-19 14:30:00,28.44,28.46,28.42,28.44,24200.0,19.5896,19.6034,19.5759,19.5896,24200.0
2008-05-19 14:40:00,28.44,28.48,28.43,28.44,19100.0,19.5896,19.6172,19.5828,19.5896,19100.0
2008-05-19 14:50:00,28.46,28.49,28.39,28.4,77400.0,19.6034,19.6241,19.5552,19.5621,77400.0
2008-05-19 15:00:00,28.41,28.43,28.36,28.43,54300.0,19.569,19.5828,19.5345,19.5828,54300.0
2008-05-19 15:10:00,28.43,28.47,28.38,28.39,60700.0,19.5828,19.6103,19.5483,19.5552,60700.0
2008-05-19 15:20:00,28.41,28.42,28.37,28.41,63000.0,19.569,19.5759,19.5414,19.569,63000.0
2008-05-19 15:30:00,28.41,28.42,28.18,28.22,188900.0,19.569,19.5759,19.4106,19.4381,188900.0
2008-05-19 15:40:00,28.22,28.36,28.21,28.36,111100.0,19.4381,19.5345,19.4312,19.5345,111100.0
2008-05-19 15:50:00,28.36,28.41,28.34,28.34,136800.0,19.5345,19.569,19.5208,19.5208,136800.0
2008-05-20 09:30:00,28.19,28.33,28.15,28.15,38200.0,19.4174,19.5139,19.3899,19.3899,38200.0
2008-05-20 09:40:00,28.17,28.21,28.07,28.2,68700.0,19.4037,19.4312,19.3348,19.4243,68700.0
2008-05-20 09:50:00,28.22,28.22,28.04,28.13,55900.0,19.4381,19.4381,19.3141,19.3761,55900.0
2008-05-20 10:00:00,28.11,28.12,28.06,28.1,35000.0,19.3623,19.3692,19.3279,19.3555,35000.0
2008-05-20 10:10:00,28.08,28.09,28.02,28.09,27700.0,19.3417,19.3486,19.3003,19.3486,27700.0
2008-05-20 10:20:00,28.08,28.09,28.0,28.04,34100.0,19.3417,19.3486,19.2866,19.3141,34100.0
2008-05-20 10:30:00,28.03,28.06,27.95,27.97,38700.0,19.3072,19.3279,19.2521,19.2659,38700.0
2008-05-20 10:40:00,27.98,28.02,27.95,28.0,83900.0,19.2728,19.3003,19.2521,19.2866,83900.0
2008-05-20 10:50:00,28.0,28.01,27.86,27.9,66000.0,19.2866,19.2935,19.1901,19.2177,66000.0
2008-05-20 11:00:00,27.9,27.92,27.71,27.72,107500.0,19.2177,19.2315,19.0868,19.0937,107500.0
2008-05-20 11:10:00,27.73,27.87,27.73,27.78,91900.0,19.1006,19.197,19.1006,19.135,91900.0
2008-05-20 11:20:00,27.77,27.83,27.77,27.81,31300.0,19.1281,19.1695,19.1281,19.1557,31300.0
2008-05-20 11:30:00,27.81,27.84,27.75,27.76,37800.0,19.1557,19.1764,19.1144,19.1213,37800.0
2008-05-20 11:40:00,27.76,27.83,27.75,27.8,36200.0,19.1213,19.1695,19.1144,19.1488,36200.0
2008-05-20 11:50:00,27.81,27.86,27.8,27.82,26300.0,19.1557,19.1901,19.1488,19.1626,26300.0
2008-05-20 12:00:00,27.83,27.92,27.82,27.91,37600.0,19.1695,19.2315,19.1626,19.2246,37600.0
2008-05-20 12:10:00,27.92,27.98,27.92,27.96,33500.0,19.2315,19.2728,19.2315,19.259,33500.0
2008-05-20 12:20:00,27.97,28.07,27.96,28.01,74600.0,19.2659,19.3348,19.259,19.2935,74600.0
2008-05-20 12:30:00,28.01,28.05,27.99,28.03,52300.0,19.2935,19.321,19.2797,19.3072,52300.0
2008-05-20 12:40:00,28.02,28.02,27.97,27.98,22900.0,19.3003,19.3003,19.2659,19.2728,22900.0
2008-05-20 12:50:00,27.98,28.0,27.97,27.99,14000.0,19.2728,19.2866,19.2659,19.2797,14000.0
2008-05-20 13:00:00,27.98,28.02,27.97,27.99,31400.0,19.2728,19.3003,19.2659,19.2797,31400.0
2008-05-20 13:10:00,28.0,28.06,27.99,28.05,15200.0,19.2866,19.3279,19.2797,19.321,15200.0
2008-05-20 13:20:00,28.05,28.06,28.0,28.04,34100.0,19.321,19.3279,19.2866,19.3141,34100.0
2008-05-20 13:30:00,28.03,28.03,27.97,27.97,20900.0,19.3072,19.3072,19.2659,19.2659,20900.0
2008-05-20 13:40:00,27.96,28.03,27.92,28.01,30300.0,19.259,19.3072,19.2315,19.2935,30300.0
2008-05-20 13:50:00,28.01,28.03,27.9,27.93,34900.0,19.2935,19.3072,19.2177,19.2384,34900.0
2008-05-20 14:00:00,27.92,27.93,27.85,27.86,38600.0,19.2315,19.2384,19.1833,19.1901,38600.0
2008-05-20 14:10:00,27.87,27.87,27.79,27.8,60700.0,19.197,19.197,19.1419,19.1488,60700.0
2008-05-20 14:20:00,27.8,27.82,27.7,27.72,68100.0,19.1488,19.1626,19.0799,19.0937,68100.0
2008-05-20 14:30:00,27.71,27.76,27.7,27.75,45300.0,19.0868,19.1213,19.0799,19.1144,45300.0
2008-05-20 14:40:00,27.75,27.76,27.69,27.7,57800.0,19.1144,19.1213,19.073,19.0799,57800.0
2008-05-20 14:50:00,27.7,27.74,27.69,27.69,64900.0,19.0799,19.1075,19.073,19.073,64900.0
2008-05-20 15:00:00,27.7,27.87,27.69,27.83,55200.0,19.0799,19.197,19.073,19.1695,55200.0
2008-05-20 15:10:00,27.83,27.92,27.83,27.92,50400.0,19.1695,19.2315,19.1695,19.2315,50400.0
2008-05-20 15:20:00,27.92,27.94,27.86,27.88,67100.0,19.2315,19.2452,19.1901,19.2039,67100.0
2008-05-20 15:30:00,27.88,27.89,27.78,27.86,103800.0,19.2039,19.2108,19.135,19.1901,103800.0
2008-05-20 15:40:00,27.86,27.91,27.81,27.9,107500.0,19.1901,19.2246,19.1557,19.2177,107500.0
2008-05-20 15:50:00,27.9,27.96,27.81,27.85,238100.0,19.2177,19.259,19.1557,19.1833,238100.0
2008-05-21 09:30:00,27.85,28.04,27.84,28.01,63000.0,19.1833,19.3141,19.1764,19.2935,63000.0
2008-05-21 09:40:00,28.0,28.02,27.86,27.88,48200.0,19.2866,19.3003,19.1901,19.2039,48200.0
2008-05-21 09:50:00,27.87,27.95,27.81,27.87,59000.0,19.197,19.2521,19.1557,19.197,59000.0
2008-05-21 10:00:00,27.86,27.96,27.84,27.94,45100.0,19.1901,19.259,19.1764,19.2452,45100.0
2008-05-21 10:10:00,27.94,28.01,27.89,27.97,39700.0,19.2452,19.2935,19.2108,19.2659,39700.0
2008-05-21 10:20:00,27.97,28.06,27.97,28.05,95300.0,19.2659,19.3279,19.2659,19.321,95300.0
2008-05-21 10:30:00,28.04,28.05,27.83,27.89,83700.0,19.3141,19.321,19.1695,19.2108,83700.0
2008-05-21 10:40:00,27.88,27.94,27.75,27.77,73500.0,19.2039,19.2452,19.1144,19.1281,73500.0
2008-05-21 10:50:00,27.77,27.77,27.66,27.7,101500.0,19.1281,19.1281,19.0524,19.0799,101500.0
2008-05-21 11:00:00,27.71,27.82,27.7,27.73,79900.0,19.0868,19.1626,19.0799,19.1006,79900.0
2008-05-21 11:10:00,27.73,27.75,27.69,27.69,43300.0,19.1006,19.1144,19.073,19.073,43300.0
2008-05-21 11:20:00,27.69,27.85,27.67,27.8,51400.0,19.073,19.1833,19.0593,19.1488,51400.0
2008-05-21 11:30:00,27.8,27.81,27.69,27.72,57900.0,19.1488,19.1557,19.073,19.0937,57900.0
2008-05-21 11:40:00,27.72,27.72,27.67,27.68,46700.0,19.0937,19.0937,19.0593,19.0662,46700.0
2008-05-21 11:50:00,27.68,27.68,27.58,27.6,61100.0,19.0662,19.0662,18.9973,19.011,61100.0
2008-05-21 12:00:00,27.6,27.61,27.5,27.5,70200.0,19.011,19.0179,18.9422,18.9422,70200.0
2008-05-21 12:10:00,27.51,27.55,27.5,27.54,61900.0,18.9491,18.9766,18.9422,18.9697,61900.0
2008-05-21 12:20:00,27.55,27.59,27.51,27.54,52400.0,18.9766,19.0042,18.9491,18.9697,52400.0
2008-05-21 12:30:00,27.54,27.57,27.52,27.56,73400.0,18.9697,18.9904,18.9559,18.9835,73400.0
2008-05-21 12:40:00,27.56,27.66,27.55,27.64,86900.0,18.9835,19.0524,18.9766,19.0386,86900.0
2008-05-21 12:50:00,27.64,27.65,27.6,27.62,45300.0,19.0386,19.0455,19.011,19.0248,45300.0
2008-05-21 13:00:00,27.63,27.64,27.56,27.56,102900.0,19.0317,19.0386,18.9835,18.9835,102900.0
2008-05-21 13:10:00,27.56,27.59,27.53,27.56,42500.0,18.9835,19.0042,18.9628,18.9835,42500.0
2008-05-21 13:20:00,27.57,27.6,27.54,27.6,50200.0,18.9904,19.011,18.9697,19.011,50200.0
2008-05-21 13:30:00,27.6,27.62,27.59,27.62,48300.0,19.011,19.0248,19.0042,19.0248,48300.0
2008-05-21 13:40:00,27.62,27.63,27.59,27.59,40600.0,19.0248,19.0317,19.0042,19.0042,40600.0
2008-05-21 13:50:00,27.6,27.6,27.5,27.51,58400.0,19.011,19.011,18.9422,18.9491,58400.0
2008-05-21 14:00:00,27.5,27.52,27.32,27.33,118800.0,18.9422,18.9559,18.8182,18.8251,118800.0
2008-05-21 14:10:00,27.34,27.42,27.26,27.29,129200.0,18.832,18.8871,18.7769,18.7975,129200.0
2008-05-21 14:20:00,27.29,27.34,27.27,27.31,86100.0,18.7975,18.832,18.7837,18.8113,86100.0
2008-05-21 14:30:00,27.31,27.36,27.29,27.34,52800.0,18.8113,18.8457,18.7975,18.832,52800.0
2008-05-21 14:40:00,27.35,27.38,27.29,27.34,85900.0,18.8388,18.8595,18.7975,18.832,85900.0
2008-05-21 14:50:00,27.34,27.36,27.29,27.29,52900.0,18.832,18.8457,18.7975,18.7975,52900.0
2008-05-21 15:00:00,27.3,27.37,27.28,27.32,71600.0,18.8044,18.8526,18.7906,18.8182,71600.0
2008-05-21 15:10:00,27.32,27.48,27.29,27.42,104500.0,18.8182,18.9284,18.7975,18.8871,104500.0
2008-05-21 15:20:00,27.41,27.45,27.33,27.35,68100.0,18.8802,18.9077,18.8251,18.8388,68100.0
2008-05-21 15:30:00,27.35,27.44,27.31,27.31,107800.0,18.8388,18.9008,18.8113,18.8113,107800.0
2008-05-21 15:40:00,27.32,27.42,27.26,27.35,240400.0,18.8182,18.8871,18.7769,18.8388,240400.0
2008-05-21 15:50:00,27.37,27.37,27.15,27.23,389300.0,18.8526,18.8526,18.7011,18.7562,389300.0
2008-05-22 09:30:00,27.33,27.33,27.05,27.21,44900.0,18.8251,18.8251,18.6322,18.7424,44900.0
2008-05-22 09:40:00,27.2,27.24,27.14,27.14,36200.0,18.7355,18.7631,18.6942,18.6942,36200.0
2008-05-22 09:50:00,27.13,27.32,27.13,27.25,56900.0,18.6873,18.8182,18.6873,18.77,56900.0
2008-05-22 10:00:00,27.24,27.39,27.24,27.32,69600.0,18.7631,18.8664,18.7631,18.8182,69600.0
2008-05-22 10:10:00,27.32,27.35,27.25,27.28,130900.0,18.8182,18.8388,18.77,18.7906,130900.0
2008-05-22 10:20:00,27.28,27.37,27.25,27.37,64200.0,18.7906,18.8526,18.77,18.8526,64200.0
2008-05-22 10:30:00,27.36,27.41,27.26,27.26,86900.0,18.8457,18.8802,18.7769,18.7769,86900.0
2008-05-22 10:40:00,27.27,27.28,27.18,27.22,74500.0,18.7837,18.7906,18.7218,18.7493,74500.0
2008-05-22 10:50:00,27.22,27.25,27.16,27.24,77600.0,18.7493,18.77,18.708,18.7631,77600.0
2008-05-22 11:00:00,27.25,27.29,27.22,27.27,74700.0,18.77,18.7975,18.7493,18.7837,74700.0
2008-05-22 11:10:00,27.26,27.33,27.22,27.29,137400.0,18.7769,18.8251,18.7493,18.7975,137400.0
2008-05-22 11:20:00,27.29,27.37,27.29,27.37,42300.0,18.7975,18.8526,18.7975,18.8526,42300.0
2008-05-22 11:30:00,27.37,27.37,27.28,27.28,81700.0,18.8526,18.8526,18.7906,18.7906,81700.0
2008-05-22 11:40:00,27.3,27.36,27.26,27.31,87800.0,18.8044,18.8457,18.7769,18.8113,87800.0
2008-05-22 11:50:00,27.31,27.35,27.29,27.34,46100.0,18.8113,18.8388,18.7975,18.832,46100.0
2008-05-22 12:00:00,27.33,27.34,27.31,27.31,24800.0,18.8251,18.832,18.8113,18.8113,24800.0
2008-05-22 12:10:00,27.31,27.31,27.26,27.28,57400.0,18.8113,18.8113,18.7769,18.7906,57400.0
2008-05-22 12:20:00,27.28,27.3,27.27,27.28,23500.0,18.7906,18.8044,18.7837,18.7906,23500.0
2008-05-22 12:30:00,27.28,27.3,27.23,27.3,65500.0,18.7906,18.8044,18.7562,18.8044,65500.0
2008-05-22 12:40:00,27.3,27.34,27.29,27.32,79900.0,18.8044,18.832,18.7975,18.8182,79900.0
2008-05-22 12:50:00,27.32,27.33,27.29,27.29,41200.0,18.8182,18.8251,18.7975,18.7975,41200.0
2008-05-22 13:00:00,27.29,27.31,27.24,27.24,59700.0,18.7975,18.8113,18.7631,18.7631,59700.0
2008-05-22 13:10:00,27.25,27.25,27.19,27.24,51800.0,18.77,18.77,18.7286,18.7631,51800.0
2008-05-22 13:20:00,27.23,27.25,27.23,27.23,14300.0,18.7562,18.77,18.7562,18.7562,14300.0
2008-05-22 13:30:00,27.23,27.24,27.12,27.12,108700.0,18.7562,18.7631,18.6804,18.6804,108700.0
2008-05-22 13:40:00,27.13,27.16,27.13,27.15,39400.0,18.6873,18.708,18.6873,18.7011,39400.0
2008-05-22 13:50:00,27.14,27.16,27.14,27.15,38800.0,18.6942,18.708,18.6942,18.7011,38800.0
2008-05-22 14:00:00,27.15,27.15,27.06,27.09,94300.0,18.7011,18.7011,18.6391,18.6598,94300.0
2008-05-22 14:10:00,27.1,27.16,27.05,27.1,75900.0,18.6666,18.708,18.6322,18.6666,75900.0
2008-05-22 14:20:00,27.11,27.15,27.02,27.06,47400.0,18.6735,18.7011,18.6115,18.6391,47400.0
2008-05-22 14:30:00,27.05,27.15,27.04,27.14,29300.0,18.6322,18.7011,18.6253,18.6942,29300.0
2008-05-22 14:40:00,27.13,27.15,27.1,27.11,35600.0,18.6873,18.7011,18.6666,18.6735,35600.0
2008-05-22 14:50:00,27.12,27.15,27.09,27.14,47700.0,18.6804,18.7011,18.6598,18.6942,47700.0
2008-05-22 15:00:00,27.15,27.23,27.14,27.2,83500.0,18.7011,18.7562,18.6942,18.7355,83500.0
2008-05-22 15:10:00,27.2,27.22,27.17,27.22,35700.0,18.7355,18.7493,18.7149,18.7493,35700.0
2008-05-22 15:20:00,27.22,27.22,27.14,27.16,51000.0,18.7493,18.7493,18.6942,18.708,51000.0
2008-05-22 15:30:00,27.15,27.19,27.12,27.18,71200.0,18.7011,18.7286,18.6804,18.7218,71200.0
2008-05-22 15:40:00,27.18,27.25,27.15,27.25,177600.0,18.7218,18.77,18.7011,18.77,177600.0
2008-05-22 15:50:00,27.25,27.38,27.23,27.29,284300.0,18.77,18.8595,18.7562,18.7975,284300.0
2008-05-23 09:30:00,27.26,27.26,27.01,27.1,43400.0,18.7769,18.7769,18.6047,18.6666,43400.0
2008-05-23 09:40:00,27.11,27.11,27.0,27.05,46800.0,18.6735,18.6735,18.5978,18.6322,46800.0
2008-05-23 09:50:00,27.03,27.05,26.99,27.04,53000.0,18.6184,18.6322,18.5909,18.6253,53000.0
2008-05-23 10:00:00,27.05,27.12,27.03,27.04,41700.0,18.6322,18.6804,18.6184,18.6253,41700.0
2008-05-23 10:10:00,27.05,27.13,27.01,27.12,28900.0,18.6322,18.6873,18.6047,18.6804,28900.0
2008-05-23 10:20:00,27.13,27.15,27.07,27.1,26800.0,18.6873,18.7011,18.646,18.6666,26800.0
2008-05-23 10:30:00,27.09,27.12,26.99,27.0,54100.0,18.6598,18.6804,18.5909,18.5978,54100.0
2008-05-23 10:40:00,27.01,27.07,26.98,27.07,19200.0,18.6047,18.646,18.584,18.646,19200.0
2008-05-23 10:50:00,27.08,27.16,27.08,27.16,13500.0,18.6529,18.708,18.6529,18.708,13500.0
2008-05-23 11:00:00,27.15,27.18,27.1,27.1,40100.0,18.7011,18.7218,18.6666,18.6666,40100.0
2008-05-23 11:10:00,27.08,27.08,27.03,27.07,33000.0,18.6529,18.6529,18.6184,18.646,33000.0
2008-05-23 11:20:00,27.07,27.07,27.02,27.04,20000.0,18.646,18.646,18.6115,18.6253,20000.0
2008-05-23 11:30:00,27.03,27.05,26.94,27.05,29600.0,18.6184,18.6322,18.5564,18.6322,29600.0
2008-05-23 11:40:00,27.07,27.1,27.01,27.1,46900.0,18.646,18.6666,18.6047,18.6666,46900.0
2008-05-23 11:50:00,27.09,27.16,27.09,27.12,78800.0,18.6598,18.708,18.6598,18.6804,78800.0
2008-05-23 12:00:00,27.12,27.18,27.08,27.08,77800.0,18.6804,18.7218,18.6529,18.6529,77800.0
2008-05-23 12:10:00,27.07,27.11,27.04,27.05,23400.0,18.646,18.6735,18.6253,18.6322,23400.0
2008-05-23 12:20:00,27.04,27.05,27.0,27.02,17100.0,18.6253,18.6322,18.5978,18.6115,17100.0
2008-05-23 12:30:00,27.01,27.06,27.0,27.06,37900.0,18.6047,18.6391,18.5978,18.6391,37900.0
2008-05-23 12:40:00,27.06,27.1,27.01,27.05,33200.0,18.6391,18.6666,18.6047,18.6322,33200.0
2008-05-23 12:50:00,27.05,27.06,26.95,26.98,37700.0,18.6322,18.6391,18.5633,18.584,37700.0
2008-05-23 13:00:00,26.98,26.99,26.92,26.98,47700.0,18.584,18.5909,18.5427,18.584,47700.0
2008-05-23 13:10:00,26.97,27.05,26.96,27.02,24200.0,18.5771,18.6322,18.5702,18.6115,24200.0
2008-05-23 13:20:00,27.02,27.04,26.96,27.04,25200.0,18.6115,18.6253,18.5702,18.6253,25200.0
2008-05-23 13:30:00,27.04,27.09,26.96,26.98,40800.0,18.6253,18.6598,18.5702,18.584,40800.0
2008-05-23 13:40:00,26.98,27.05,26.98,27.05,20400.0,18.584,18.6322,18.584,18.6322,20400.0
2008-05-23 13:50:00,27.05,27.05,26.91,26.94,48700.0,18.6322,18.6322,18.5358,18.5564,48700.0
2008-05-23 14:00:00,26.92,26.99,26.91,26.96,31100.0,18.5427,18.5909,18.5358,18.5702,31100.0
2008-05-23 14:10:00,26.95,27.0,26.9,26.94,45300.0,18.5633,18.5978,18.5289,18.5564,45300.0
2008-05-23 14:20:00,26.96,26.98,26.89,26.98,40400.0,18.5702,18.584,18.522,18.584,40400.0
2008-05-23 14:30:00,26.98,27.0,26.82,26.82,75900.0,18.584,18.5978,18.4738,18.4738,75900.0
2008-05-23 14:40:00,26.82,26.93,26.8,26.9,80600.0,18.4738,18.5495,18.46,18.5289,80600.0
2008-05-23 14:50:00,26.9,26.9,26.8,26.82,96000.0,18.5289,18.5289,18.46,18.4738,96000.0
2008-05-23 15:00:00,26.82,26.95,26.81,26.93,67400.0,18.4738,18.5633,18.4669,18.5495,67400.0
2008-05-23 15:10:00,26.93,26.98,26.84,26.89,83400.0,18.5495,18.584,18.4876,18.522,83400.0
2008-05-23 15:20:00,26.9,26.98,26.89,26.94,56400.0,18.5289,18.584,18.522,18.5564,56400.0
2008-05-23 15:30:00,26.94,27.0,26.87,26.92,65000.0,18.5564,18.5978,18.5082,18.5427,65000.0
2008-05-23 15:40:00,26.92,26.92,26.83,26.86,84100.0,18.5427,18.5427,18.4807,18.5013,84100.0
2008-05-23 15:50:00,26.86,26.91,26.83,26.83,145400.0,18.5013,18.5358,18.4807,18.4807,145400.0
2008-05-27 09:30:00,26.87,27.13,26.7,27.09,55300.0,18.5082,18.6873,18.3911,18.6598,55300.0
2008-05-27 09:40:00,27.07,27.14,27.01,27.05,34200.0,18.646,18.6942,18.6047,18.6322,34200.0
2008-05-27 09:50:00,27.05,27.07,26.95,26.98,19900.0,18.6322,18.646,18.5633,18.584,19900.0
2008-05-27 10:00:00,26.95,27.03,26.93,26.99,62800.0,18.5633,18.6184,18.5495,18.5909,62800.0
2008-05-27 10:10:00,26.99,27.02,26.88,26.96,49100.0,18.5909,18.6115,18.5151,18.5702,49100.0
2008-05-27 10:20:00,26.96,26.99,26.87,26.88,34400.0,18.5702,18.5909,18.5082,18.5151,34400.0
2008-05-27 10:30:00,26.89,26.93,26.81,26.82,22300.0,18.522,18.5495,18.4669,18.4738,22300.0
2008-05-27 10:40:00,26.81,26.95,26.81,26.93,24500.0,18.4669,18.5633,18.4669,18.5495,24500.0
2008-05-27 10:50:00,26.93,26.94,26.83,26.89,20700.0,18.5495,18.5564,18.4807,18.522,20700.0
2008-05-27 11:00:00,26.89,26.95,26.8,26.8,21500.0,18.522,18.5633,18.46,18.46,21500.0
2008-05-27 11:10:00,26.8,26.8,26.74,26.75,24900.0,18.46,18.46,18.4187,18.4256,24900.0
2008-05-27 11:20:00,26.77,26.78,26.73,26.75,24900.0,18.4393,18.4462,18.4118,18.4256,24900.0
2008-05-27 11:30:00,26.75,26.81,26.74,26.8,19900.0,18.4256,18.4669,18.4187,18.46,19900.0
2008-05-27 11:40:00,26.79,26.9,26.79,26.88,36100.0,18.4531,18.5289,18.4531,18.5151,36100.0
2008-05-27 11:50:00,26.87,26.89,26.79,26.79,57600.0,18.5082,18.522,18.4531,18.4531,57600.0
2008-05-27 12:00:00,26.79,26.82,26.77,26.78,24300.0,18.4531,18.4738,18.4393,18.4462,24300.0
2008-05-27 12:10:00,26.79,26.83,26.79,26.79,17700.0,18.4531,18.4807,18.4531,18.4531,17700.0
2008-05-27 12:20:00,26.8,26.87,26.8,26.85,49800.0,18.46,18.5082,18.46,18.4944,49800.0
2008-05-27 12:30:00,26.85,26.87,26.83,26.85,22100.0,18.4944,18.5082,18.4807,18.4944,22100.0
2008-05-27 12:40:00,26.85,26.9,26.85,26.86,15900.0,18.4944,18.5289,18.4944,18.5013,15900.0
2008-05-27 12:50:00,26.86,26.88,26.84,26.88,23200.0,18.5013,18.5151,18.4876,18.5151,23200.0
2008-05-27 13:00:00,26.88,26.89,26.83,26.84,9500.0,18.5151,18.522,18.4807,18.4876,9500.0
2008-05-27 13:10:00,26.84,26.84,26.81,26.83,10600.0,18.4876,18.4876,18.4669,18.4807,10600.0
2008-05-27 13:20:00,26.83,26.89,26.82,26.86,58500.0,18.4807,18.522,18.4738,18.5013,58500.0
2008-05-27 13:30:00,26.85,26.85,26.8,26.83,15600.0,18.4944,18.4944,18.46,18.4807,15600.0
2008-05-27 13:40:00,26.82,26.93,26.82,26.88,37500.0,18.4738,18.5495,18.4738,18.5151,37500.0
2008-05-27 13:50:00,26.87,26.95,26.87,26.92,37700.0,18.5082,18.5633,18.5082,18.5427,37700.0
2008-05-27 14:00:00,26.92,26.97,26.91,26.92,23800.0,18.5427,18.5771,18.5358,18.5427,23800.0
2008-05-27 14:10:00,26.93,26.97,26.89,26.89,40600.0,18.5495,18.5771,18.522,18.522,40600.0
2008-05-27 14:20:00,26.89,26.98,26.88,26.91,26900.0,18.522,18.584,18.5151,18.5358,26900.0
2008-05-27 14:30:00,26.91,27.01,26.91,27.01,42200.0,18.5358,18.6047,18.5358,18.6047,42200.0
2008-05-27 14:40:00,27.01,27.06,26.98,27.01,38500.0,18.6047,18.6391,18.584,18.6047,38500.0
2008-05-27 14:50:00,27.01,27.07,27.01,27.06,52100.0,18.6047,18.646,18.6047,18.6391,52100.0
2008-05-27 15:00:00,27.06,27.08,27.02,27.06,53400.0,18.6391,18.6529,18.6115,18.6391,53400.0
2008-05-27 15:10:00,27.06,27.07,27.01,27.02,46800.0,18.6391,18.646,18.6047,18.6115,46800.0
2008-05-27 15:20:00,27.01,27.02,26.95,26.98,36800.0,18.6047,18.6115,18.5633,18.584,36800.0
2008-05-27 15:30:00,26.98,27.03,26.98,27.01,71700.0,18.584,18.6184,18.584,18.6047,71700.0
2008-05-27 15:40:00,27.01,27.01,26.93,26.93,59800.0,18.6047,18.6047,18.5495,18.5495,59800.0
2008-05-27 15:50:00,26.94,27.06,26.93,26.96,160500.0,18.5564,18.6391,18.5495,18.5702,160500.0
2008-05-28 09:30:00,27.0,27.15,26.93,27.04,69600.0,18.5978,18.7011,18.5495,18.6253,69600.0
2008-05-28 09:40:00,27.04,27.1,26.92,26.93,39100.0,18.6253,18.6666,18.5427,18.5495,39100.0
2008-05-28 09:50:00,26.92,26.97,26.85,26.94,68300.0,18.5427,18.5771,18.4944,18.5564,68300.0
2008-05-28 10:00:00,26.94,26.94,26.81,26.81,69400.0,18.5564,18.5564,18.4669,18.4669,69400.0
2008-05-28 10:10:00,26.81,26.9,26.76,26.78,40300.0,18.4669,18.5289,18.4325,18.4462,40300.0
2008-05-28 10:20:00,26.78,26.83,26.75,26.8,30400.0,18.4462,18.4807,18.4256,18.46,30400.0
2008-05-28 10:30:00,26.8,26.86,26.77,26.8,52100.0,18.46,18.5013,18.4393,18.46,52100.0
2008-05-28 10:40:00,26.82,26.98,26.82,26.93,47600.0,18.4738,18.584,18.4738,18.5495,47600.0
2008-05-28 10:50:00,26.92,27.0,26.9,26.97,39000.0,18.5427,18.5978,18.5289,18.5771,39000.0
2008-05-28 11:00:00,26.97,26.97,26.81,26.91,35700.0,18.5771,18.5771,18.4669,18.5358,35700.0
2008-05-28 11:10:00,26.92,26.95,26.81,26.86,33800.0,18.5427,18.5633,18.4669,18.5013,33800.0
2008-05-28 11:20:00,26.87,26.88,26.76,26.77,25300.0,18.5082,18.5151,18.4325,18.4393,25300.0
2008-05-28 11:30:00,26.78,26.83,26.74,26.79,45200.0,18.4462,18.4807,18.4187,18.4531,45200.0
2008-05-28 11:40:00,26.81,26.88,26.78,26.82,49400.0,18.4669,18.5151,18.4462,18.4738,49400.0
2008-05-28 11:50:00,26.82,26.86,26.74,26.75,67000.0,18.4738,18.5013,18.4187,18.4256,67000.0
2008-05-28 12:00:00,26.75,26.75,26.66,26.69,47700.0,18.4256,18.4256,18.3636,18.3842,47700.0
2008-05-28 12:10:00,26.68,26.83,26.65,26.8,84700.0,18.3773,18.4807,18.3567,18.46,84700.0
2008-05-28 12:20:00,26.8,26.81,26.77,26.79,17000.0,18.46,18.4669,18.4393,18.4531,17000.0
2008-05-28 12:30:00,26.79,26.79,26.72,26.75,26800.0,18.4531,18.4531,18.4049,18.4256,26800.0
2008-05-28 12:40:00,26.75,26.77,26.7,26.77,30300.0,18.4256,18.4393,18.3911,18.4393,30300.0
2008-05-28 12:50:00,26.78,26.85,26.76,26.84,101300.0,18.4462,18.4944,18.4325,18.4876,101300.0
2008-05-28 13:00:00,26.83,26.89,26.83,26.89,21600.0,18.4807,18.522,18.4807,18.522,21600.0
2008-05-28 13:10:00,26.88,26.94,26.88,26.9,39900.0,18.5151,18.5564,18.5151,18.5289,39900.0
2008-05-28 13:20:00,26.89,26.9,26.86,26.88,33600.0,18.522,18.5289,18.5013,18.5151,33600.0
2008-05-28 13:30:00,26.89,26.89,26.8,26.82,27400.0,18.522,18.522,18.46,18.4738,27400.0
2008-05-28 13:40:00,26.82,26.82,26.74,26.74,24400.0,18.4738,18.4738,18.4187,18.4187,24400.0
2008-05-28 13:50:00,26.75,26.79,26.71,26.77,24200.0,18.4256,18.4531,18.398,18.4393,24200.0
2008-05-28 14:00:00,26.76,26.77,26.72,26.77,32400.0,18.4325,18.4393,18.4049,18.4393,32400.0
2008-05-28 14:10:00,26.78,26.78,26.72,26.73,16800.0,18.4462,18.4462,18.4049,18.4118,16800.0
2008-05-28 14:20:00,26.73,26.79,26.66,26.78,57100.0,18.4118,18.4531,18.3636,18.4462,57100.0
2008-05-28 14:30:00,26.78,26.9,26.77,26.88,58300.0,18.4462,18.5289,18.4393,18.5151,58300.0
2008-05-28 14:40:00,26.89,26.91,26.85,26.87,52800.0,18.522,18.5358,18.4944,18.5082,52800.0
2008-05-28 14:50:00,26.88,26.9,26.86,26.89,31300.0,18.5151,18.5289,18.5013,18.522,31300.0
2008-05-28 15:00:00,26.89,26.92,26.87,26.9,50700.0,18.522,18.5427,18.5082,18.5289,50700.0
2008-05-28 15:10:00,26.9,26.9,26.82,26.87,41100.0,18.5289,18.5289,18.4738,18.5082,41100.0
2008-05-28 15:20:00,26.86,27.0,26.83,26.98,99400.0,18.5013,18.5978,18.4807,18.584,99400.0
2008-05-28 15:30:00,26.98,27.0,26.91,26.93,91600.0,18.584,18.5978,18.5358,18.5495,91600.0
2008-05-28 15:40:00,26.91,26.97,26.86,26.96,96800.0,18.5358,18.5771,18.5013,18.5702,96800.0
2008-05-28 15:50:00,26.96,27.06,26.94,27.01,163700.0,18.5702,18.6391,18.5564,18.6047,163700.0
2008-05-29 09:30:00,26.95,27.28,26.92,27.24,49200.0,18.5633,18.7906,18.5427,18.7631,49200.0
2008-05-29 09:40:00,27.25,27.39,27.15,27.17,88900.0,18.77,18.8664,18.7011,18.7149,88900.0
2008-05-29 09:50:00,27.15,27.17,27.12,27.13,58400.0,18.7011,18.7149,18.6804,18.6873,58400.0
2008-05-29 10:00:00,27.14,27.16,27.02,27.09,68200.0,18.6942,18.708,18.6115,18.6598,68200.0
2008-05-29 10:10:00,27.08,27.18,26.99,27.18,83700.0,18.6529,18.7218,18.5909,18.7218,83700.0
2008-05-29 10:20:00,27.17,27.22,27.09,27.15,96800.0,18.7149,18.7493,18.6598,18.7011,96800.0
2008-05-29 10:30:00,27.15,27.17,26.96,27.17,132200.0,18.7011,18.7149,18.5702,18.7149,132200.0
2008-05-29 10:40:00,27.17,27.33,27.13,27.28,101200.0,18.7149,18.8251,18.6873,18.7906,101200.0
2008-05-29 10:50:00,27.28,27.42,27.24,27.41,76300.0,18.7906,18.8871,18.7631,18.8802,76300.0
2008-05-29 11:00:00,27.41,27.46,27.27,27.32,113100.0,18.8802,18.9146,18.7837,18.8182,113100.0
2008-05-29 11:10:00,27.34,27.43,27.29,27.4,47600.0,18.832,18.894,18.7975,18.8733,47600.0
2008-05-29 11:20:00,27.4,27.41,27.31,27.38,50400.0,18.8733,18.8802,18.8113,18.8595,50400.0
2008-05-29 11:30:00,27.39,27.45,27.36,27.4,60000.0,18.8664,18.9077,18.8457,18.8733,60000.0
2008-05-29 11:40:00,27.4,27.48,27.4,27.47,61700.0,18.8733,18.9284,18.8733,18.9215,61700.0
2008-05-29 11:50:00,27.47,27.48,27.41,27.41,41700.0,18.9215,18.9284,18.8802,18.8802,41700.0
2008-05-29 12:00:00,27.42,27.42,27.32,27.32,45300.0,18.8871,18.8871,18.8182,18.8182,45300.0
2008-05-29 12:10:00,27.32,27.37,27.3,27.3,39800.0,18.8182,18.8526,18.8044,18.8044,39800.0
2008-05-29 12:20:00,27.29,27.34,27.27,27.32,45200.0,18.7975,18.832,18.7837,18.8182,45200.0
2008-05-29 12:30:00,27.33,27.44,27.32,27.44,46900.0,18.8251,18.9008,18.8182,18.9008,46900.0
2008-05-29 12:40:00,27.44,27.48,27.44,27.47,39500.0,18.9008,18.9284,18.9008,18.9215,39500.0
2008-05-29 12:50:00,27.46,27.47,27.41,27.44,33400.0,18.9146,18.9215,18.8802,18.9008,33400.0
2008-05-29 13:00:00,27.44,27.5,27.43,27.5,38700.0,18.9008,18.9422,18.894,18.9422,38700.0
2008-05-29 13:10:00,27.49,27.49,27.44,27.46,49100.0,18.9353,18.9353,18.9008,18.9146,49100.0
2008-05-29 13:20:00,27.46,27.46,27.4,27.4,41500.0,18.9146,18.9146,18.8733,18.8733,41500.0
2008-05-29 13:30:00,27.4,27.45,27.4,27.41,51600.0,18.8733,18.9077,18.8733,18.8802,51600.0
2008-05-29 13:40:00,27.41,27.5,27.41,27.48,58100.0,18.8802,18.9422,18.8802,18.9284,58100.0
2008-05-29 13:50:00,27.49,27.49,27.44,27.45,38300.0,18.9353,18.9353,18.9008,18.9077,38300.0
2008-05-29 14:00:00,27.45,27.48,27.43,27.47,51200.0,18.9077,18.9284,18.894,18.9215,51200.0
2008-05-29 14:10:00,27.47,27.57,27.45,27.57,45100.0,18.9215,18.9904,18.9077,18.9904,45100.0
2008-05-29 14:20:00,27.57,27.6,27.52,27.53,58300.0,18.9904,19.011,18.9559,18.9628,58300.0
2008-05-29 14:30:00,27.53,27.54,27.48,27.48,45100.0,18.9628,18.9697,18.9284,18.9284,45100.0
2008-05-29 14:40:00,27.48,27.54,27.45,27.54,50700.0,18.9284,18.9697,18.9077,18.9697,50700.0
2008-05-29 14:50:00,27.54,27.58,27.46,27.49,80800.0,18.9697,18.9973,18.9146,18.9353,80800.0
2008-05-29 15:00:00,27.49,27.51,27.46,27.5,62700.0,18.9353,18.9491,18.9146,18.9422,62700.0
2008-05-29 15:10:00,27.5,27.53,27.45,27.46,63700.0,18.9422,18.9628,18.9077,18.9146,63700.0
2008-05-29 15:20:00,27.48,27.49,27.41,27.42,54000.0,18.9284,18.9353,18.8802,18.8871,54000.0
2008-05-29 15:30:00,27.43,27.45,27.38,27.41,97300.0,18.894,18.9077,18.8595,18.8802,97300.0
2008-05-29 15:40:00,27.4,27.46,27.39,27.45,102300.0,18.8733,18.9146,18.8664,18.9077,102300.0
2008-05-29 15:50:00,27.45,27.53,27.45,27.5,287900.0,18.9077,18.9628,18.9077,18.9422,287900.0
2008-05-30 09:30:00,27.63,27.72,27.34,27.36,31700.0,19.0317,19.0937,18.832,18.8457,31700.0
2008-05-30 09:40:00,27.38,27.49,27.34,27.35,25400.0,18.8595,18.9353,18.832,18.8388,25400.0
2008-05-30 09:50:00,27.34,27.39,27.21,27.21,42600.0,18.832,18.8664,18.7424,18.7424,42600.0
2008-05-30 10:00:00,27.22,27.39,27.19,27.35,37400.0,18.7493,18.8664,18.7286,18.8388,37400.0
2008-05-30 10:10:00,27.33,27.38,27.28,27.34,26100.0,18.8251,18.8595,18.7906,18.832,26100.0
2008-05-30 10:20:00,27.35,27.5,27.35,27.45,30300.0,18.8388,18.9422,18.8388,18.9077,30300.0
2008-05-30 10:30:00,27.46,27.49,27.43,27.44,23700.0,18.9146,18.9353,18.894,18.9008,23700.0
2008-05-30 10:40:00,27.44,27.5,27.41,27.45,30900.0,18.9008,18.9422,18.8802,18.9077,30900.0
2008-05-30 10:50:00,27.44,27.7,27.33,27.34,38700.0,18.9008,19.0799,18.8251,18.832,38700.0
2008-05-30 11:00:00,27.35,27.37,27.32,27.33,47500.0,18.8388,18.8526,18.8182,18.8251,47500.0
2008-05-30 11:10:00,27.34,27.35,27.26,27.26,31900.0,18.832,18.8388,18.7769,18.7769,31900.0
2008-05-30 11:20:00,27.27,27.27,27.22,27.22,24100.0,18.7837,18.7837,18.7493,18.7493,24100.0
2008-05-30 11:30:00,27.23,27.34,27.22,27.29,35400.0,18.7562,18.832,18.7493,18.7975,35400.0
2008-05-30 11:40:00,27.28,27.33,27.27,27.32,16400.0,18.7906,18.8251,18.7837,18.8182,16400.0
2008-05-30 11:50:00,27.31,27.36,27.29,27.35,17900.0,18.8113,18.8457,18.7975,18.8388,17900.0
2008-05-30 12:00:00,27.36,27.36,27.31,27.34,12700.0,18.8457,18.8457,18.8113,18.832,12700.0
2008-05-30 12:10:00,27.34,27.36,27.33,27.34,11000.0,18.832,18.8457,18.8251,18.832,11000.0
2008-05-30 12:20:00,27.34,27.38,27.33,27.38,13200.0,18.832,18.8595,18.8251,18.8595,13200.0
2008-05-30 12:30:00,27.37,27.4,27.37,27.39,11600.0,18.8526,18.8733,18.8526,18.8664,11600.0
2008-05-30 12:40:00,27.39,27.42,27.38,27.4,12800.0,18.8664,18.8871,18.8595,18.8733,12800.0
2008-05-30 12:50:00,27.4,27.42,27.36,27.39,15200.0,18.8733,18.8871,18.8457,18.8664,15200.0
2008-05-30 13:00:00,27.39,27.45,27.39,27.43,31400.0,18.8664,18.9077,18.8664,18.894,31400.0
2008-05-30 13:10:00,27.42,27.42,27.36,27.37,20600.0,18.8871,18.8871,18.8457,18.8526,20600.0
2008-05-30 13:20:00,27.36,27.44,27.35,27.39,92300.0,18.8457,18.9008,18.8388,18.8664,92300.0
2008-05-30 13:30:00,27.39,27.4,27.36,27.38,25400.0,18.8664,18.8733,18.8457,18.8595,25400.0
2008-05-30 13:40:00,27.37,27.38,27.32,27.36,27900.0,18.8526,18.8595,18.8182,18.8457,27900.0
2008-05-30 13:50:00,27.36,27.38,27.33,27.33,19300.0,18.8457,18.8595,18.8251,18.8251,19300.0
2008-05-30 14:00:00,27.33,27.33,27.27,27.28,31500.0,18.8251,18.8251,18.7837,18.7906,31500.0
2008-05-30 14:10:00,27.27,27.27,27.22,27.23,24700.0,18.7837,18.7837,18.7493,18.7562,24700.0
2008-05-30 14:20:00,27.22,27.26,27.22,27.24,24900.0,18.7493,18.7769,18.7493,18.7631,24900.0
2008-05-30 14:30:00,27.24,27.29,27.2,27.2,29900.0,18.7631,18.7975,18.7355,18.7355,29900.0
2008-05-30 14:40:00,27.21,27.26,27.19,27.19,32200.0,18.7424,18.7769,18.7286,18.7286,32200.0
2008-05-30 14:50:00,27.2,27.22,27.19,27.19,64900.0,18.7355,18.7493,18.7286,18.7286,64900.0
2008-05-30 15:00:00,27.19,27.3,27.19,27.26,52300.0,18.7286,18.8044,18.7286,18.7769,52300.0
2008-05-30 15:10:00,27.26,27.27,27.13,27.15,37500.0,18.7769,18.7837,18.6873,18.7011,37500.0
2008-05-30 15:20:00,27.14,27.27,27.13,27.27,65800.0,18.6942,18.7837,18.6873,18.7837,65800.0
2008-05-30 15:30:00,27.26,27.31,27.24,27.29,63300.0,18.7769,18.8113,18.7631,18.7975,63300.0
2008-05-30 15:40:00,27.29,27.35,27.25,27.34,80600.0,18.7975,18.8388,18.77,18.832,80600.0
2008-05-30 15:50:00,27.35,27.35,27.23,27.26,163300.0,18.8388,18.8388,18.7562,18.7769,163300.0
2008-06-02 09:30:00,27.17,27.17,26.9,27.01,50600.0,18.7149,18.7149,18.5289,18.6047,50600.0
2008-06-02 09:40:00,27.01,27.04,26.97,27.01,32500.0,18.6047,18.6253,18.5771,18.6047,32500.0
2008-06-02 09:50:00,27.0,27.01,26.89,26.89,25800.0,18.5978,18.6047,18.522,18.522,25800.0
2008-06-02 10:00:00,26.9,26.95,26.82,26.86,90500.0,18.5289,18.5633,18.4738,18.5013,90500.0
2008-06-02 10:10:00,26.87,26.92,26.83,26.88,51400.0,18.5082,18.5427,18.4807,18.5151,51400.0
2008-06-02 10:20:00,26.88,26.91,26.84,26.91,58600.0,18.5151,18.5358,18.4876,18.5358,58600.0
2008-06-02 10:30:00,26.89,26.9,26.79,26.79,38000.0,18.522,18.5289,18.4531,18.4531,38000.0
2008-06-02 10:40:00,26.8,26.89,26.78,26.89,36400.0,18.46,18.522,18.4462,18.522,36400.0
2008-06-02 10:50:00,26.89,26.91,26.85,26.87,23000.0,18.522,18.5358,18.4944,18.5082,23000.0
2008-06-02 11:00:00,26.87,26.87,26.79,26.82,41800.0,18.5082,18.5082,18.4531,18.4738,41800.0
2008-06-02 11:10:00,26.82,26.87,26.82,26.83,33200.0,18.4738,18.5082,18.4738,18.4807,33200.0
2008-06-02 11:20:00,26.83,26.84,26.69,26.7,42800.0,18.4807,18.4876,18.3842,18.3911,42800.0
2008-06-02 11:30:00,26.69,26.7,26.58,26.58,54900.0,18.3842,18.3911,18.3085,18.3085,54900.0
2008-06-02 11:40:00,26.58,26.65,26.55,26.55,57900.0,18.3085,18.3567,18.2878,18.2878,57900.0
2008-06-02 11:50:00,26.55,26.61,26.53,26.58,97600.0,18.2878,18.3291,18.274,18.3085,97600.0
2008-06-02 12:00:00,26.57,26.67,26.56,26.66,74900.0,18.3016,18.3705,18.2947,18.3636,74900.0
2008-06-02 12:10:00,26.66,26.67,26.62,26.63,29300.0,18.3636,18.3705,18.336,18.3429,29300.0
2008-06-02 12:20:00,26.62,26.64,26.58,26.58,29300.0,18.336,18.3498,18.3085,18.3085,29300.0
2008-06-02 12:30:00,26.58,26.58,26.41,26.43,70600.0,18.3085,18.3085,18.1914,18.2051,70600.0
2008-06-02 12:40:00,26.44,26.49,26.4,26.45,97200.0,18.212,18.2465,18.1845,18.2189,97200.0
2008-06-02 12:50:00,26.45,26.5,26.43,26.45,49300.0,18.2189,18.2534,18.2051,18.2189,49300.0
2008-06-02 13:00:00,26.46,26.52,26.43,26.48,45400.0,18.2258,18.2671,18.2051,18.2396,45400.0
2008-06-02 13:10:00,26.49,26.58,26.49,26.54,36400.0,18.2465,18.3085,18.2465,18.2809,36400.0
2008-06-02 13:20:00,26.55,26.61,26.51,26.58,29400.0,18.2878,18.3291,18.2603,18.3085,29400.0
2008-06-02 13:30:00,26.59,26.59,26.54,26.59,22300.0,18.3154,18.3154,18.2809,18.3154,22300.0
2008-06-02 13:40:00,26.6,26.62,26.56,26.59,37200.0,18.3222,18.336,18.2947,18.3154,37200.0
2008-06-02 13:50:00,26.59,26.61,26.57,26.61,25400.0,18.3154,18.3291,18.3016,18.3291,25400.0
2008-06-02 14:00:00,26.62,26.66,26.55,26.65,145000.0,18.336,18.3636,18.2878,18.3567,145000.0
2008-06-02 14:10:00,26.64,26.7,26.6,26.66,70800.0,18.3498,18.3911,18.3222,18.3636,70800.0
2008-06-02 14:20:00,26.65,26.68,26.64,26.67,38100.0,18.3567,18.3773,18.3498,18.3705,38100.0
2008-06-02 14:30:00,26.68,26.72,26.67,26.68,57000.0,18.3773,18.4049,18.3705,18.3773,57000.0
2008-06-02 14:40:00,26.68,26.7,26.66,26.68,46700.0,18.3773,18.3911,18.3636,18.3773,46700.0
2008-06-02 14:50:00,26.69,26.7,26.62,26.62,66000.0,18.3842,18.3911,18.336,18.336,66000.0
2008-06-02 15:00:00,26.62,26.68,26.59,26.62,107000.0,18.336,18.3773,18.3154,18.336,107000.0
2008-06-02 15:10:00,26.62,26.65,26.58,26.61,73300.0,18.336,18.3567,18.3085,18.3291,73300.0
2008-06-02 15:20:00,26.61,26.71,26.58,26.67,96600.0,18.3291,18.398,18.3085,18.3705,96600.0
2008-06-02 15:30:00,26.68,26.74,26.67,26.67,73700.0,18.3773,18.4187,18.3705,18.3705,73700.0
2008-06-02 15:40:00,26.67,26.67,26.59,26.6,245500.0,18.3705,18.3705,18.3154,18.3222,245500.0
2008-06-02 15:50:00,26.61,26.66,26.59,26.63,277200.0,18.3291,18.3636,18.3154,18.3429,277200.0
2008-06-03 09:30:00,26.87,26.93,26.72,26.85,40500.0,18.5082,18.5495,18.4049,18.4944,40500.0
2008-06-03 09:40:00,26.83,26.85,26.65,26.69,70700.0,18.4807,18.4944,18.3567,18.3842,70700.0
2008-06-03 09:50:00,26.7,26.71,26.63,26.69,57600.0,18.3911,18.398,18.3429,18.3842,57600.0
2008-06-03 10:00:00,26.7,26.92,26.7,26.84,77200.0,18.3911,18.5427,18.3911,18.4876,77200.0
2008-06-03 10:10:00,26.85,26.85,26.71,26.76,50100.0,18.4944,18.4944,18.398,18.4325,50100.0
2008-06-03 10:20:00,26.75,26.76,26.63,26.64,49600.0,18.4256,18.4325,18.3429,18.3498,49600.0
2008-06-03 10:30:00,26.63,26.66,26.58,26.66,67600.0,18.3429,18.3636,18.3085,18.3636,67600.0
2008-06-03 10:40:00,26.66,26.69,26.62,26.68,65800.0,18.3636,18.3842,18.336,18.3773,65800.0
2008-06-03 10:50:00,26.67,26.82,26.67,26.79,54400.0,18.3705,18.4738,18.3705,18.4531,54400.0
2008-06-03 11:00:00,26.78,26.86,26.78,26.83,61600.0,18.4462,18.5013,18.4462,18.4807,61600.0
2008-06-03 11:10:00,26.82,26.95,26.82,26.95,51600.0,18.4738,18.5633,18.4738,18.5633,51600.0
2008-06-03 11:20:00,26.96,27.0,26.9,26.95,61500.0,18.5702,18.5978,18.5289,18.5633,61500.0
2008-06-03 11:30:00,26.94,26.96,26.89,26.92,38100.0,18.5564,18.5702,18.522,18.5427,38100.0
2008-06-03 11:40:00,26.92,26.98,26.92,26.96,23900.0,18.5427,18.584,18.5427,18.5702,23900.0
2008-06-03 11:50:00,26.96,27.01,26.94,27.0,30200.0,18.5702,18.6047,18.5564,18.5978,30200.0
2008-06-03 12:00:00,26.99,27.03,26.95,26.95,46400.0,18.5909,18.6184,18.5633,18.5633,46400.0
2008-06-03 12:10:00,26.96,26.96,26.9,26.91,30400.0,18.5702,18.5702,18.5289,18.5358,30400.0
2008-06-03 12:20:00,26.92,26.92,26.84,26.84,35700.0,18.5427,18.5427,18.4876,18.4876,35700.0
2008-06-03 12:30:00,26.84,26.87,26.8,26.85,24900.0,18.4876,18.5082,18.46,18.4944,24900.0
2008-06-03 12:40:00,26.85,26.85,26.77,26.78,42000.0,18.4944,18.4944,18.4393,18.4462,42000.0
2008-06-03 12:50:00,26.78,26.8,26.71,26.72,28400.0,18.4462,18.46,18.398,18.4049,28400.0
2008-06-03 13:00:00,26.71,26.8,26.71,26.77,78400.0,18.398,18.46,18.398,18.4393,78400.0
2008-06-03 13:10:00,26.77,26.83,26.77,26.82,40900.0,18.4393,18.4807,18.4393,18.4738,40900.0
2008-06-03 13:20:00,26.82,26.84,26.7,26.71,62100.0,18.4738,18.4876,18.3911,18.398,62100.0
2008-06-03 13:30:00,26.71,26.72,26.61,26.65,83300.0,18.398,18.4049,18.3291,18.3567,83300.0
2008-06-03 13:40:00,26.65,26.69,26.57,26.61,67100.0,18.3567,18.3842,18.3016,18.3291,67100.0
2008-06-03 13:50:00,26.61,26.63,26.54,26.59,112100.0,18.3291,18.3429,18.2809,18.3154,112100.0
2008-06-03 14:00:00,26.59,26.6,26.51,26.59,59200.0,18.3154,18.3222,18.2603,18.3154,59200.0
2008-06-03 14:10:00,26.59,26.69,26.57,26.57,71600.0,18.3154,18.3842,18.3016,18.3016,71600.0
2008-06-03 14:20:00,26.57,26.59,26.45,26.49,102500.0,18.3016,18.3154,18.2189,18.2465,102500.0
2008-06-03 14:30:00,26.49,26.68,26.48,26.62,77000.0,18.2465,18.3773,18.2396,18.336,77000.0
2008-06-03 14:40:00,26.62,26.67,26.6,26.67,42500.0,18.336,18.3705,18.3222,18.3705,42500.0
2008-06-03 14:50:00,26.67,26.69,26.64,26.67,37200.0,18.3705,18.3842,18.3498,18.3705,37200.0
2008-06-03 15:00:00,26.66,26.8,26.62,26.79,147100.0,18.3636,18.46,18.336,18.4531,147100.0
2008-06-03 15:10:00,26.77,26.77,26.6,26.61,84100.0,18.4393,18.4393,18.3222,18.3291,84100.0
2008-06-03 15:20:00,26.6,26.71,26.57,26.7,82700.0,18.3222,18.398,18.3016,18.3911,82700.0
2008-06-03 15:30:00,26.7,26.81,26.66,26.73,89900.0,18.3911,18.4669,18.3636,18.4118,89900.0
2008-06-03 15:40:00,26.73,26.76,26.68,26.74,79400.0,18.4118,18.4325,18.3773,18.4187,79400.0
2008-06-03 15:50:00,26.72,26.74,26.57,26.58,235900.0,18.4049,18.4187,18.3016,18.3085,235900.0
2008-06-04 09:30:00,26.5,26.7,26.46,26.66,39800.0,18.2534,18.3911,18.2258,18.3636,39800.0
2008-06-04 09:40:00,26.66,26.89,26.65,26.89,49700.0,18.3636,18.522,18.3567,18.522,49700.0
2008-06-04 09:50:00,26.9,26.9,26.76,26.78,36300.0,18.5289,18.5289,18.4325,18.4462,36300.0
2008-06-04 10:00:00,26.8,26.87,26.69,26.77,62300.0,18.46,18.5082,18.3842,18.4393,62300.0
2008-06-04 10:10:00,26.78,26.82,26.69,26.77,58400.0,18.4462,18.4738,18.3842,18.4393,58400.0
2008-06-04 10:20:00,26.75,26.92,26.74,26.91,39800.0,18.4256,18.5427,18.4187,18.5358,39800.0
2008-06-04 10:30:00,26.91,26.95,26.78,26.88,85300.0,18.5358,18.5633,18.4462,18.5151,85300.0
2008-06-04 10:40:00,26.89,26.93,26.85,26.87,69700.0,18.522,18.5495,18.4944,18.5082,69700.0
2008-06-04 10:50:00,26.87,26.98,26.86,26.94,45000.0,18.5082,18.584,18.5013,18.5564,45000.0
2008-06-04 11:00:00,26.93,27.0,26.83,26.98,53900.0,18.5495,18.5978,18.4807,18.584,53900.0
2008-06-04 11:10:00,26.98,27.03,26.94,27.0,52100.0,18.584,18.6184,18.5564,18.5978,52100.0
2008-06-04 11:20:00,26.99,27.01,26.9,26.9,30300.0,18.5909,18.6047,18.5289,18.5289,30300.0
2008-06-04 11:30:00,26.9,26.91,26.84,26.84,36600.0,18.5289,18.5358,18.4876,18.4876,36600.0
2008-06-04 11:40:00,26.84,26.86,26.78,26.78,20900.0,18.4876,18.5013,18.4462,18.4462,20900.0
2008-06-04 11:50:00,26.77,26.82,26.76,26.81,21400.0,18.4393,18.4738,18.4325,18.4669,21400.0
2008-06-04 12:00:00,26.8,26.8,26.73,26.74,27500.0,18.46,18.46,18.4118,18.4187,27500.0
2008-06-04 12:10:00,26.73,26.84,26.73,26.84,32500.0,18.4118,18.4876,18.4118,18.4876,32500.0
2008-06-04 12:20:00,26.84,26.86,26.77,26.78,41000.0,18.4876,18.5013,18.4393,18.4462,41000.0
2008-06-04 12:30:00,26.78,26.81,26.67,26.71,49800.0,18.4462,18.4669,18.3705,18.398,49800.0
2008-06-04 12:40:00,26.72,26.75,26.63,26.64,84900.0,18.4049,18.4256,18.3429,18.3498,84900.0
2008-06-04 12:50:00,26.64,26.67,26.52,26.52,77800.0,18.3498,18.3705,18.2671,18.2671,77800.0
2008-06-04 13:00:00,26.52,26.62,26.5,26.52,69300.0,18.2671,18.336,18.2534,18.2671,69300.0
2008-06-04 13:10:00,26.53,26.65,26.52,26.64,26500.0,18.274,18.3567,18.2671,18.3498,26500.0
2008-06-04 13:20:00,26.63,26.7,26.61,26.69,21100.0,18.3429,18.3911,18.3291,18.3842,21100.0
2008-06-04 13:30:00,26.69,26.74,26.68,26.74,21800.0,18.3842,18.4187,18.3773,18.4187,21800.0
2008-06-04 13:40:00,26.74,26.75,26.66,26.66,30200.0,18.4187,18.4256,18.3636,18.3636,30200.0
2008-06-04 13:50:00,26.66,26.74,26.64,26.71,40400.0,18.3636,18.4187,18.3498,18.398,40400.0
2008-06-04 14:00:00,26.71,26.72,26.63,26.63,26500.0,18.398,18.4049,18.3429,18.3429,26500.0
2008-06-04 14:10:00,26.62,26.63,26.51,26.52,49000.0,18.336,18.3429,18.2603,18.2671,49000.0
2008-06-04 14:20:00,26.53,26.58,26.5,26.53,52100.0,18.274,18.3085,18.2534,18.274,52100.0
2008-06-04 14:30:00,26.52,26.66,26.49,26.66,43000.0,18.2671,18.3636,18.2465,18.3636,43000.0
2008-06-04 14:40:00,26.66,26.69,26.51,26.54,72200.0,18.3636,18.3842,18.2603,18.2809,72200.0
2008-06-04 14:50:00,26.54,26.58,26.45,26.49,102500.0,18.2809,18.3085,18.2189,18.2465,102500.0
2008-06-04 15:00:00,26.49,26.59,26.47,26.55,57600.0,18.2465,18.3154,18.2327,18.2878,57600.0
2008-06-04 15:10:00,26.55,26.71,26.51,26.63,81600.0,18.2878,18.398,18.2603,18.3429,81600.0
2008-06-04 15:20:00,26.63,26.66,26.58,26.6,65400.0,18.3429,18.3636,18.3085,18.3222,65400.0
2008-06-04 15:30:00,26.6,26.61,26.54,26.56,39400.0,18.3222,18.3291,18.2809,18.2947,39400.0
2008-06-04 15:40:00,26.55,26.67,26.52,26.62,66500.0,18.2878,18.3705,18.2671,18.336,66500.0
2008-06-04 15:50:00,26.64,26.68,26.59,26.6,107800.0,18.3498,18.3773,18.3154,18.3222,107800.0
2008-06-05 09:30:00,26.88,26.9,26.74,26.87,40700.0,18.5151,18.5289,18.4187,18.5082,40700.0
2008-06-05 09:40:00,26.87,27.0,26.86,26.87,36600.0,18.5082,18.5978,18.5013,18.5082,36600.0
2008-06-05 09:50:00,26.88,26.98,26.83,26.85,45000.0,18.5151,18.584,18.4807,18.4944,45000.0
2008-06-05 10:00:00,26.86,26.98,26.75,26.96,32900.0,18.5013,18.584,18.4256,18.5702,32900.0
2008-06-05 10:10:00,26.96,27.12,26.95,27.06,48600.0,18.5702,18.6804,18.5633,18.6391,48600.0
2008-06-05 10:20:00,27.07,27.09,26.99,27.03,28900.0,18.646,18.6598,18.5909,18.6184,28900.0
2008-06-05 10:30:00,27.03,27.12,27.02,27.06,16200.0,18.6184,18.6804,18.6115,18.6391,16200.0
2008-06-05 10:40:00,27.06,27.16,27.06,27.16,25900.0,18.6391,18.708,18.6391,18.708,25900.0
2008-06-05 10:50:00,27.16,27.19,27.11,27.13,26500.0,18.708,18.7286,18.6735,18.6873,26500.0
2008-06-05 11:00:00,27.14,27.15,27.04,27.04,20900.0,18.6942,18.7011,18.6253,18.6253,20900.0
2008-06-05 11:10:00,27.05,27.08,27.01,27.07,26400.0,18.6322,18.6529,18.6047,18.646,26400.0
2008-06-05 11:20:00,27.07,27.07,26.98,27.07,23000.0,18.646,18.646,18.584,18.646,23000.0
2008-06-05 11:30:00,27.06,27.06,27.01,27.03,20800.0,18.6391,18.6391,18.6047,18.6184,20800.0
2008-06-05 11:40:00,27.03,27.1,27.0,27.08,15100.0,18.6184,18.6666,18.5978,18.6529,15100.0
2008-06-05 11:50:00,27.07,27.08,27.03,27.06,14300.0,18.646,18.6529,18.6184,18.6391,14300.0
2008-06-05 12:00:00,27.07,27.15,27.06,27.1,25600.0,18.646,18.7011,18.6391,18.6666,25600.0
2008-06-05 12:10:00,27.1,27.14,27.08,27.12,15100.0,18.6666,18.6942,18.6529,18.6804,15100.0
2008-06-05 12:20:00,27.12,27.21,27.11,27.18,31800.0,18.6804,18.7424,18.6735,18.7218,31800.0
2008-06-05 12:30:00,27.17,27.22,27.14,27.17,28800.0,18.7149,18.7493,18.6942,18.7149,28800.0
2008-06-05 12:40:00,27.17,27.18,27.1,27.11,32700.0,18.7149,18.7218,18.6666,18.6735,32700.0
2008-06-05 12:50:00,27.11,27.14,27.07,27.13,16500.0,18.6735,18.6942,18.646,18.6873,16500.0
2008-06-05 13:00:00,27.14,27.15,27.03,27.05,96700.0,18.6942,18.7011,18.6184,18.6322,96700.0
2008-06-05 13:10:00,27.06,27.09,27.02,27.09,29000.0,18.6391,18.6598,18.6115,18.6598,29000.0
2008-06-05 13:20:00,27.08,27.08,27.01,27.04,16700.0,18.6529,18.6529,18.6047,18.6253,16700.0
2008-06-05 13:30:00,27.04,27.08,27.0,27.08,21800.0,18.6253,18.6529,18.5978,18.6529,21800.0
2008-06-05 13:40:00,27.08,27.12,27.04,27.05,12200.0,18.6529,18.6804,18.6253,18.6322,12200.0
2008-06-05 13:50:00,27.05,27.06,27.0,27.03,19800.0,18.6322,18.6391,18.5978,18.6184,19800.0
2008-06-05 14:00:00,27.04,27.04,26.96,26.97,26800.0,18.6253,18.6253,18.5702,18.5771,26800.0
2008-06-05 14:10:00,26.96,26.97,26.92,26.97,31200.0,18.5702,18.5771,18.5427,18.5771,31200.0
2008-06-05 14:20:00,26.96,26.96,26.77,26.82,143000.0,18.5702,18.5702,18.4393,18.4738,143000.0
2008-06-05 14:30:00,26.81,26.97,26.8,26.96,60000.0,18.4669,18.5771,18.46,18.5702,60000.0
2008-06-05 14:40:00,26.96,26.97,26.88,26.95,27400.0,18.5702,18.5771,18.5151,18.5633,27400.0
2008-06-05 14:50:00,26.95,27.04,26.92,27.04,26700.0,18.5633,18.6253,18.5427,18.6253,26700.0
2008-06-05 15:00:00,27.03,27.15,26.99,27.14,35900.0,18.6184,18.7011,18.5909,18.6942,35900.0
2008-06-05 15:10:00,27.13,27.13,27.06,27.06,33000.0,18.6873,18.6873,18.6391,18.6391,33000.0
2008-06-05 15:20:00,27.06,27.07,27.03,27.06,31200.0,18.6391,18.646,18.6184,18.6391,31200.0
2008-06-05 15:30:00,27.05,27.17,27.04,27.13,42600.0,18.6322,18.7149,18.6253,18.6873,42600.0
2008-06-05 15:40:00,27.13,27.15,27.07,27.11,75700.0,18.6873,18.7011,18.646,18.6735,75700.0
2008-06-05 15:50:00,27.11,27.16,27.05,27.12,252500.0,18.6735,18.708,18.6322,18.6804,252500.0
2008-06-06 09:30:00,26.83,26.91,26.66,26.78,67100.0,18.4807,18.5358,18.3636,18.4462,67100.0
2008-06-06 09:40:00,26.78,26.87,26.69,26.75,76100.0,18.4462,18.5082,18.3842,18.4256,76100.0
2008-06-06 09:50:00,26.76,26.87,26.67,26.71,56400.0,18.4325,18.5082,18.3705,18.398,56400.0
2008-06-06 10:00:00,26.71,26.71,26.51,26.54,68600.0,18.398,18.398,18.2603,18.2809,68600.0
2008-06-06 10:10:00,26.53,26.6,26.51,26.57,52500.0,18.274,18.3222,18.2603,18.3016,52500.0
2008-06-06 10:20:00,26.58,26.67,26.54,26.62,36500.0,18.3085,18.3705,18.2809,18.336,36500.0
2008-06-06 10:30:00,26.62,26.7,26.53,26.59,71700.0,18.336,18.3911,18.274,18.3154,71700.0
2008-06-06 10:40:00,26.58,26.59,26.48,26.58,38300.0,18.3085,18.3154,18.2396,18.3085,38300.0
2008-06-06 10:50:00,26.58,26.63,26.49,26.5,33500.0,18.3085,18.3429,18.2465,18.2534,33500.0
2008-06-06 11:00:00,26.5,26.52,26.43,26.44,67500.0,18.2534,18.2671,18.2051,18.212,67500.0
2008-06-06 11:10:00,26.43,26.49,26.4,26.49,46000.0,18.2051,18.2465,18.1845,18.2465,46000.0
2008-06-06 11:20:00,26.5,26.52,26.42,26.47,31900.0,18.2534,18.2671,18.1983,18.2327,31900.0
2008-06-06 11:30:00,26.46,26.62,26.45,26.6,45300.0,18.2258,18.336,18.2189,18.3222,45300.0
2008-06-06 11:40:00,26.6,26.66,26.56,26.64,48900.0,18.3222,18.3636,18.2947,18.3498,48900.0
2008-06-06 11:50:00,26.63,26.66,26.58,26.61,24100.0,18.3429,18.3636,18.3085,18.3291,24100.0
2008-06-06 12:00:00,26.62,26.65,26.55,26.59,32300.0,18.336,18.3567,18.2878,18.3154,32300.0
2008-06-06 12:10:00,26.57,26.64,26.57,26.64,43700.0,18.3016,18.3498,18.3016,18.3498,43700.0
2008-06-06 12:20:00,26.64,26.65,26.58,26.61,41400.0,18.3498,18.3567,18.3085,18.3291,41400.0
2008-06-06 12:30:00,26.61,26.69,26.6,26.68,29200.0,18.3291,18.3842,18.3222,18.3773,29200.0
2008-06-06 12:40:00,26.69,26.72,26.65,26.72,48600.0,18.3842,18.4049,18.3567,18.4049,48600.0
2008-06-06 12:50:00,26.72,26.72,26.59,26.64,33000.0,18.4049,18.4049,18.3154,18.3498,33000.0
2008-06-06 13:00:00,26.66,26.69,26.57,26.6,62100.0,18.3636,18.3842,18.3016,18.3222,62100.0
2008-06-06 13:10:00,26.58,26.67,26.53,26.54,28400.0,18.3085,18.3705,18.274,18.2809,28400.0
2008-06-06 13:20:00,26.54,26.64,26.54,26.61,25700.0,18.2809,18.3498,18.2809,18.3291,25700.0
2008-06-06 13:30:00,26.6,26.72,26.57,26.66,62900.0,18.3222,18.4049,18.3016,18.3636,62900.0
2008-06-06 13:40:00,26.66,26.7,26.62,26.64,21100.0,18.3636,18.3911,18.336,18.3498,21100.0
2008-06-06 13:50:00,26.63,26.63,26.5,26.61,41500.0,18.3429,18.3429,18.2534,18.3291,41500.0
2008-06-06 14:00:00,26.61,26.61,26.48,26.5,37700.0,18.3291,18.3291,18.2396,18.2534,37700.0
2008-06-06 14:10:00,26.5,26.5,26.35,26.44,61900.0,18.2534,18.2534,18.15,18.212,61900.0
2008-06-06 14:20:00,26.43,26.6,26.42,26.59,161000.0,18.2051,18.3222,18.1983,18.3154,161000.0
2008-06-06 14:30:00,26.58,26.62,26.57,26.59,61200.0,18.3085,18.336,18.3016,18.3154,61200.0
2008-06-06 14:40:00,26.59,26.61,26.53,26.54,41300.0,18.3154,18.3291,18.274,18.2809,41300.0
2008-06-06 14:50:00,26.55,26.6,26.52,26.55,75600.0,18.2878,18.3222,18.2671,18.2878,75600.0
2008-06-06 15:00:00,26.55,26.68,26.55,26.67,81800.0,18.2878,18.3773,18.2878,18.3705,81800.0
2008-06-06 15:10:00,26.68,26.75,26.58,26.62,158200.0,18.3773,18.4256,18.3085,18.336,158200.0
2008-06-06 15:20:00,26.62,26.64,26.44,26.5,99200.0,18.336,18.3498,18.212,18.2534,99200.0
2008-06-06 15:30:00,26.5,26.51,26.4,26.48,147700.0,18.2534,18.2603,18.1845,18.2396,147700.0
2008-06-06 15:40:00,26.48,26.48,26.25,26.28,247400.0,18.2396,18.2396,18.0812,18.1018,247400.0
2008-06-06 15:50:00,26.28,26.29,26.15,26.22,453600.0,18.1018,18.1087,18.0123,18.0605,453600.0
2008-06-09 09:30:00,26.26,26.41,26.25,26.36,43000.0,18.088,18.1914,18.0812,18.1569,43000.0
2008-06-09 09:40:00,26.36,26.38,26.16,26.17,43500.0,18.1569,18.1707,18.0192,18.0261,43500.0
2008-06-09 09:50:00,26.19,26.45,26.17,26.38,76600.0,18.0398,18.2189,18.0261,18.1707,76600.0
2008-06-09 10:00:00,26.38,26.54,26.34,26.4,87100.0,18.1707,18.2809,18.1432,18.1845,87100.0
2008-06-09 10:10:00,26.39,26.51,26.34,26.34,76500.0,18.1776,18.2603,18.1432,18.1432,76500.0
2008-06-09 10:20:00,26.35,26.39,26.27,26.29,36100.0,18.15,18.1776,18.0949,18.1087,36100.0
2008-06-09 10:30:00,26.29,26.36,26.2,26.21,45300.0,18.1087,18.1569,18.0467,18.0536,45300.0
2008-06-09 10:40:00,26.22,26.23,26.14,26.23,90200.0,18.0605,18.0674,18.0054,18.0674,90200.0
2008-06-09 10:50:00,26.23,26.23,26.17,26.17,50400.0,18.0674,18.0674,18.0261,18.0261,50400.0
2008-06-09 11:00:00,26.18,26.25,26.16,26.19,50300.0,18.0329,18.0812,18.0192,18.0398,50300.0
2008-06-09 11:10:00,26.19,26.29,26.19,26.25,57300.0,18.0398,18.1087,18.0398,18.0812,57300.0
2008-06-09 11:20:00,26.24,26.34,26.22,26.3,40300.0,18.0743,18.1432,18.0605,18.1156,40300.0
2008-06-09 11:30:00,26.3,26.39,26.25,26.28,39800.0,18.1156,18.1776,18.0812,18.1018,39800.0
2008-06-09 11:40:00,26.26,26.27,26.21,26.25,30100.0,18.088,18.0949,18.0536,18.0812,30100.0
2008-06-09 11:50:00,26.27,26.28,26.18,26.2,31100.0,18.0949,18.1018,18.0329,18.0467,31100.0
2008-06-09 12:00:00,26.21,26.21,26.11,26.13,22600.0,18.0536,18.0536,17.9847,17.9985,22600.0
2008-06-09 12:10:00,26.12,26.16,26.11,26.14,12900.0,17.9916,18.0192,17.9847,18.0054,12900.0
2008-06-09 12:20:00,26.14,26.18,26.13,26.14,14000.0,18.0054,18.0329,17.9985,18.0054,14000.0
2008-06-09 12:30:00,26.14,26.15,26.14,26.14,11800.0,18.0054,18.0123,18.0054,18.0054,11800.0
2008-06-09 12:40:00,26.14,26.18,26.13,26.14,23800.0,18.0054,18.0329,17.9985,18.0054,23800.0
2008-06-09 12:50:00,26.16,26.21,26.14,26.18,25000.0,18.0192,18.0536,18.0054,18.0329,25000.0
2008-06-09 13:00:00,26.19,26.21,26.12,26.14,55700.0,18.0398,18.0536,17.9916,18.0054,55700.0
2008-06-09 13:10:00,26.14,26.15,26.02,26.04,43900.0,18.0054,18.0123,17.9227,17.9365,43900.0
2008-06-09 13:20:00,26.05,26.14,25.99,26.13,47900.0,17.9434,18.0054,17.9021,17.9985,47900.0
2008-06-09 13:30:00,26.12,26.14,26.09,26.12,24100.0,17.9916,18.0054,17.971,17.9916,24100.0
2008-06-09 13:40:00,26.1,26.12,26.03,26.03,34100.0,17.9778,17.9916,17.9296,17.9296,34100.0
2008-06-09 13:50:00,26.02,26.06,25.98,26.0,42300.0,17.9227,17.9503,17.8952,17.909,42300.0
2008-06-09 14:00:00,26.0,26.03,25.92,25.93,70300.0,17.909,17.9296,17.8539,17.8607,70300.0
2008-06-09 14:10:00,25.95,25.97,25.89,25.97,89400.0,17.8745,17.8883,17.8332,17.8883,89400.0
2008-06-09 14:20:00,25.97,26.05,25.94,26.03,71500.0,17.8883,17.9434,17.8676,17.9296,71500.0
2008-06-09 14:30:00,26.03,26.1,25.94,26.09,80300.0,17.9296,17.9778,17.8676,17.971,80300.0
2008-06-09 14:40:00,26.1,26.1,25.98,26.03,31400.0,17.9778,17.9778,17.8952,17.9296,31400.0
2008-06-09 14:50:00,26.04,26.06,25.94,25.94,38600.0,17.9365,17.9503,17.8676,17.8676,38600.0
2008-06-09 15:00:00,25.93,25.96,25.85,25.89,96900.0,17.8607,17.8814,17.8056,17.8332,96900.0
2008-06-09 15:10:00,25.88,25.93,25.86,25.91,63100.0,17.8263,17.8607,17.8125,17.847,63100.0
2008-06-09 15:20:00,25.9,25.94,25.83,25.91,123600.0,17.8401,17.8676,17.7919,17.847,123600.0
2008-06-09 15:30:00,25.91,26.02,25.88,25.95,153400.0,17.847,17.9227,17.8263,17.8745,153400.0
2008-06-09 15:40:00,25.97,26.11,25.92,26.05,237500.0,17.8883,17.9847,17.8539,17.9434,237500.0
2008-06-09 15:50:00,26.05,26.08,25.97,26.08,293600.0,17.9434,17.9641,17.8883,17.9641,293600.0
2008-06-10 09:30:00,25.8,26.15,25.71,26.04,63500.0,17.7712,18.0123,17.7092,17.9365,63500.0
2008-06-10 09:40:00,26.06,26.13,25.91,26.08,86100.0,17.9503,17.9985,17.847,17.9641,86100.0
2008-06-10 09:50:00,26.09,26.18,25.97,26.04,76700.0,17.971,18.0329,17.8883,17.9365,76700.0
2008-06-10 10:00:00,26.04,26.09,25.93,25.99,56100.0,17.9365,17.971,17.8607,17.9021,56100.0
2008-06-10 10:10:00,25.99,26.26,25.99,26.26,62600.0,17.9021,18.088,17.9021,18.088,62600.0
2008-06-10 10:20:00,26.25,26.26,26.08,26.11,57400.0,18.0812,18.088,17.9641,17.9847,57400.0
2008-06-10 10:30:00,26.11,26.14,26.04,26.08,48900.0,17.9847,18.0054,17.9365,17.9641,48900.0
2008-06-10 10:40:00,26.08,26.12,26.0,26.11,37400.0,17.9641,17.9916,17.909,17.9847,37400.0
2008-06-10 10:50:00,26.1,26.1,25.94,25.98,59300.0,17.9778,17.9778,17.8676,17.8952,59300.0
2008-06-10 11:00:00,25.98,26.08,25.88,25.94,64900.0,17.8952,17.9641,17.8263,17.8676,64900.0
2008-06-10 11:10:00,25.95,26.01,25.92,26.01,48100.0,17.8745,17.9158,17.8539,17.9158,48100.0
2008-06-10 11:20:00,26.0,26.06,25.97,25.98,44400.0,17.909,17.9503,17.8883,17.8952,44400.0
2008-06-10 11:30:00,25.98,26.02,25.93,25.99,61400.0,17.8952,17.9227,17.8607,17.9021,61400.0
2008-06-10 11:40:00,25.99,26.19,25.99,26.12,88400.0,17.9021,18.0398,17.9021,17.9916,88400.0
2008-06-10 11:50:00,26.12,26.15,26.01,26.03,81000.0,17.9916,18.0123,17.9158,17.9296,81000.0
2008-06-10 12:00:00,26.03,26.05,25.94,25.98,97900.0,17.9296,17.9434,17.8676,17.8952,97900.0
2008-06-10 12:10:00,25.97,26.15,25.97,26.13,78400.0,17.8883,18.0123,17.8883,17.9985,78400.0
2008-06-10 12:20:00,26.13,26.22,26.09,26.13,45700.0,17.9985,18.0605,17.971,17.9985,45700.0
2008-06-10 12:30:00,26.13,26.17,26.09,26.13,43500.0,17.9985,18.0261,17.971,17.9985,43500.0
2008-06-10 12:40:00,26.13,26.15,26.06,26.08,30200.0,17.9985,18.0123,17.9503,17.9641,30200.0
2008-06-10 12:50:00,26.06,26.1,26.05,26.07,29700.0,17.9503,17.9778,17.9434,17.9572,29700.0
2008-06-10 13:00:00,26.08,26.12,26.05,26.11,27100.0,17.9641,17.9916,17.9434,17.9847,27100.0
2008-06-10 13:10:00,26.12,26.22,26.12,26.18,43300.0,17.9916,18.0605,17.9916,18.0329,43300.0
2008-06-10 13:20:00,26.18,26.22,26.16,26.21,43500.0,18.0329,18.0605,18.0192,18.0536,43500.0
2008-06-10 13:30:00,26.21,26.21,26.09,26.09,34400.0,18.0536,18.0536,17.971,17.971,34400.0
2008-06-10 13:40:00,26.09,26.16,26.09,26.15,33500.0,17.971,18.0192,17.971,18.0123,33500.0
2008-06-10 13:50:00,26.14,26.19,26.09,26.1,37000.0,18.0054,18.0398,17.971,17.9778,37000.0
2008-06-10 14:00:00,26.1,26.12,25.94,25.98,85500.0,17.9778,17.9916,17.8676,17.8952,85500.0
2008-06-10 14:10:00,25.97,25.99,25.9,25.91,54600.0,17.8883,17.9021,17.8401,17.847,54600.0
2008-06-10 14:20:00,25.91,26.04,25.91,26.03,39800.0,17.847,17.9365,17.847,17.9296,39800.0
2008-06-10 14:30:00,26.03,26.04,25.95,25.97,26400.0,17.9296,17.9365,17.8745,17.8883,26400.0
2008-06-10 14:40:00,25.97,26.03,25.96,26.0,42100.0,17.8883,17.9296,17.8814,17.909,42100.0
2008-06-10 14:50:00,25.99,26.07,25.98,26.04,45900.0,17.9021,17.9572,17.8952,17.9365,45900.0
2008-06-10 15:00:00,26.05,26.12,26.04,26.06,37000.0,17.9434,17.9916,17.9365,17.9503,37000.0
2008-06-10 15:10:00,26.05,26.11,26.03,26.06,62200.0,17.9434,17.9847,17.9296,17.9503,62200.0
2008-06-10 15:20:00,26.07,26.1,26.05,26.08,69000.0,17.9572,17.9778,17.9434,17.9641,69000.0
2008-06-10 15:30:00,26.08,26.1,26.0,26.05,56400.0,17.9641,17.9778,17.909,17.9434,56400.0
2008-06-10 15:40:00,26.05,26.06,25.98,26.01,74700.0,17.9434,17.9503,17.8952,17.9158,74700.0
2008-06-10 15:50:00,26.01,26.05,25.93,25.99,108900.0,17.9158,17.9434,17.8607,17.9021,108900.0
2008-06-11 09:30:00,25.9,26.0,25.78,25.93,60100.0,17.8401,17.909,17.7574,17.8607,60100.0
2008-06-11 09:40:00,25.88,25.89,25.72,25.74,51100.0,17.8263,17.8332,17.7161,17.7299,51100.0
2008-06-11 09:50:00,25.72,25.77,25.63,25.65,93800.0,17.7161,17.7505,17.6541,17.6679,93800.0
2008-06-11 10:00:00,25.65,25.76,25.6,25.63,88600.0,17.6679,17.7436,17.6334,17.6541,88600.0
2008-06-11 10:10:00,25.63,25.63,25.38,25.55,190600.0,17.6541,17.6541,17.4819,17.599,190600.0
2008-06-11 10:20:00,25.55,25.55,25.4,25.47,107800.0,17.599,17.599,17.4957,17.5439,107800.0
2008-06-11 10:30:00,25.46,25.66,25.46,25.5,151500.0,17.537,17.6748,17.537,17.5646,151500.0
2008-06-11 10:40:00,25.51,25.63,25.43,25.61,93100.0,17.5714,17.6541,17.5163,17.6403,93100.0
2008-06-11 10:50:00,25.61,25.67,25.54,25.66,125700.0,17.6403,17.6817,17.5921,17.6748,125700.0
2008-06-11 11:00:00,25.66,25.7,25.64,25.66,111800.0,17.6748,17.7023,17.661,17.6748,111800.0
2008-06-11 11:10:00,25.66,25.74,25.66,25.7,51000.0,17.6748,17.7299,17.6748,17.7023,51000.0
2008-06-11 11:20:00,25.7,25.7,25.45,25.5,68300.0,17.7023,17.7023,17.5301,17.5646,68300.0
2008-06-11 11:30:00,25.49,25.55,25.45,25.46,44000.0,17.5577,17.599,17.5301,17.537,44000.0
2008-06-11 11:40:00,25.47,25.53,25.4,25.43,24600.0,17.5439,17.5852,17.4957,17.5163,24600.0
2008-06-11 11:50:00,25.43,25.57,25.41,25.56,48300.0,17.5163,17.6128,17.5026,17.6059,48300.0
2008-06-11 12:00:00,25.55,25.65,25.55,25.64,40100.0,17.599,17.6679,17.599,17.661,40100.0
2008-06-11 12:10:00,25.64,25.66,25.59,25.61,30200.0,17.661,17.6748,17.6265,17.6403,30200.0
2008-06-11 12:20:00,25.62,25.63,25.54,25.54,21100.0,17.6472,17.6541,17.5921,17.5921,21100.0
2008-06-11 12:30:00,25.54,25.56,25.46,25.5,55700.0,17.5921,17.6059,17.537,17.5646,55700.0
2008-06-11 12:40:00,25.51,25.54,25.43,25.51,29600.0,17.5714,17.5921,17.5163,17.5714,29600.0
2008-06-11 12:50:00,25.51,25.56,25.49,25.56,24800.0,17.5714,17.6059,17.5577,17.6059,24800.0
2008-06-11 13:00:00,25.56,25.62,25.53,25.61,29300.0,17.6059,17.6472,17.5852,17.6403,29300.0
2008-06-11 13:10:00,25.6,25.64,25.58,25.6,29900.0,17.6334,17.661,17.6197,17.6334,29900.0
2008-06-11 13:20:00,25.59,25.6,25.53,25.58,19700.0,17.6265,17.6334,17.5852,17.6197,19700.0
2008-06-11 13:30:00,25.58,25.58,25.5,25.5,36400.0,17.6197,17.6197,17.5646,17.5646,36400.0
2008-06-11 13:40:00,25.5,25.55,25.5,25.51,27600.0,17.5646,17.599,17.5646,17.5714,27600.0
2008-06-11 13:50:00,25.51,25.57,25.44,25.57,74800.0,17.5714,17.6128,17.5232,17.6128,74800.0
2008-06-11 14:00:00,25.55,25.6,25.47,25.57,87500.0,17.599,17.6334,17.5439,17.6128,87500.0
2008-06-11 14:10:00,25.55,25.59,25.52,25.56,22300.0,17.599,17.6265,17.5783,17.6059,22300.0
2008-06-11 14:20:00,25.56,25.68,25.56,25.6,49700.0,17.6059,17.6885,17.6059,17.6334,49700.0
2008-06-11 14:30:00,25.6,25.62,25.53,25.6,35100.0,17.6334,17.6472,17.5852,17.6334,35100.0
2008-06-11 14:40:00,25.59,25.62,25.54,25.57,45400.0,17.6265,17.6472,17.5921,17.6128,45400.0
2008-06-11 14:50:00,25.56,25.62,25.53,25.56,34100.0,17.6059,17.6472,17.5852,17.6059,34100.0
2008-06-11 15:00:00,25.56,25.58,25.53,25.54,30400.0,17.6059,17.6197,17.5852,17.5921,30400.0
2008-06-11 15:10:00,25.54,25.56,25.49,25.49,37500.0,17.5921,17.6059,17.5577,17.5577,37500.0
2008-06-11 15:20:00,25.5,25.59,25.48,25.59,76900.0,17.5646,17.6265,17.5508,17.6265,76900.0
2008-06-11 15:30:00,25.58,25.6,25.46,25.49,95600.0,17.6197,17.6334,17.537,17.5577,95600.0
2008-06-11 15:40:00,25.49,25.5,25.43,25.44,143700.0,17.5577,17.5646,17.5163,17.5232,143700.0
2008-06-11 15:50:00,25.44,25.46,25.34,25.38,465300.0,17.5232,17.537,17.4543,17.4819,465300.0
2008-06-12 09:30:00,25.57,25.89,25.47,25.89,52000.0,17.6128,17.8332,17.5439,17.8332,52000.0
2008-06-12 09:40:00,25.88,26.2,25.84,26.0,65800.0,17.8263,18.0467,17.7988,17.909,65800.0
2008-06-12 09:50:00,26.0,26.04,25.87,25.87,52500.0,17.909,17.9365,17.8194,17.8194,52500.0
2008-06-12 10:00:00,25.87,26.03,25.87,25.94,55100.0,17.8194,17.9296,17.8194,17.8676,55100.0
2008-06-12 10:10:00,25.95,25.95,25.82,25.83,28200.0,17.8745,17.8745,17.785,17.7919,28200.0
2008-06-12 10:20:00,25.84,25.91,25.78,25.88,42000.0,17.7988,17.847,17.7574,17.8263,42000.0
2008-06-12 10:30:00,25.89,25.95,25.83,25.93,42600.0,17.8332,17.8745,17.7919,17.8607,42600.0
2008-06-12 10:40:00,25.92,25.96,25.86,25.94,30700.0,17.8539,17.8814,17.8125,17.8676,30700.0
2008-06-12 10:50:00,25.94,25.96,25.91,25.96,28000.0,17.8676,17.8814,17.847,17.8814,28000.0
2008-06-12 11:00:00,25.95,26.14,25.95,26.13,58300.0,17.8745,18.0054,17.8745,17.9985,58300.0
2008-06-12 11:10:00,26.14,26.19,26.12,26.14,42800.0,18.0054,18.0398,17.9916,18.0054,42800.0
2008-06-12 11:20:00,26.12,26.22,26.03,26.09,99500.0,17.9916,18.0605,17.9296,17.971,99500.0
2008-06-12 11:30:00,26.1,26.13,26.09,26.12,30300.0,17.9778,17.9985,17.971,17.9916,30300.0
2008-06-12 11:40:00,26.11,26.12,26.04,26.04,27200.0,17.9847,17.9916,17.9365,17.9365,27200.0
2008-06-12 11:50:00,26.04,26.05,25.95,25.99,39800.0,17.9365,17.9434,17.8745,17.9021,39800.0
2008-06-12 12:00:00,25.99,26.09,25.99,26.09,29000.0,17.9021,17.971,17.9021,17.971,29000.0
2008-06-12 12:10:00,26.08,26.11,26.06,26.07,20200.0,17.9641,17.9847,17.9503,17.9572,20200.0
2008-06-12 12:20:00,26.07,26.12,26.05,26.06,20300.0,17.9572,17.9916,17.9434,17.9503,20300.0
2008-06-12 12:30:00,26.06,26.18,26.06,26.15,55000.0,17.9503,18.0329,17.9503,18.0123,55000.0
2008-06-12 12:40:00,26.15,26.2,26.12,26.12,62200.0,18.0123,18.0467,17.9916,17.9916,62200.0
2008-06-12 12:50:00,26.13,26.14,26.04,26.05,32900.0,17.9985,18.0054,17.9365,17.9434,32900.0
2008-06-12 13:00:00,26.05,26.12,26.05,26.07,29000.0,17.9434,17.9916,17.9434,17.9572,29000.0
2008-06-12 13:10:00,26.06,26.06,25.97,25.99,32900.0,17.9503,17.9503,17.8883,17.9021,32900.0
2008-06-12 13:20:00,25.98,26.05,25.98,26.05,16100.0,17.8952,17.9434,17.8952,17.9434,16100.0
2008-06-12 13:30:00,26.05,26.06,25.95,26.0,27500.0,17.9434,17.9503,17.8745,17.909,27500.0
2008-06-12 13:40:00,26.01,26.02,25.93,25.93,27800.0,17.9158,17.9227,17.8607,17.8607,27800.0
2008-06-12 13:50:00,25.93,25.95,25.84,25.92,61000.0,17.8607,17.8745,17.7988,17.8539,61000.0
2008-06-12 14:00:00,25.92,25.96,25.9,25.96,72300.0,17.8539,17.8814,17.8401,17.8814,72300.0
2008-06-12 14:10:00,25.95,26.03,25.93,25.99,40400.0,17.8745,17.9296,17.8607,17.9021,40400.0
2008-06-12 14:20:00,25.99,26.02,25.94,25.96,52800.0,17.9021,17.9227,17.8676,17.8814,52800.0
2008-06-12 14:30:00,25.96,26.01,25.94,25.96,108200.0,17.8814,17.9158,17.8676,17.8814,108200.0
2008-06-12 14:40:00,25.96,26.0,25.95,25.97,103200.0,17.8814,17.909,17.8745,17.8883,103200.0
2008-06-12 14:50:00,25.97,26.09,25.96,26.07,150000.0,17.8883,17.971,17.8814,17.9572,150000.0
2008-06-12 15:00:00,26.08,26.09,26.02,26.06,121200.0,17.9641,17.971,17.9227,17.9503,121200.0
2008-06-12 15:10:00,26.06,26.08,25.95,25.96,88900.0,17.9503,17.9641,17.8745,17.8814,88900.0
2008-06-12 15:20:00,25.95,25.98,25.83,25.89,166700.0,17.8745,17.8952,17.7919,17.8332,166700.0
2008-06-12 15:30:00,25.89,25.92,25.85,25.91,103000.0,17.8332,17.8539,17.8056,17.847,103000.0
2008-06-12 15:40:00,25.91,26.08,25.89,26.04,185400.0,17.847,17.9641,17.8332,17.9365,185400.0
2008-06-12 15:50:00,26.05,26.14,26.04,26.13,343200.0,17.9434,18.0054,17.9365,17.9985,343200.0
2008-06-13 09:30:00,26.31,26.63,26.31,26.4,62300.0,18.1225,18.3429,18.1225,18.1845,62300.0
2008-06-13 09:40:00,26.4,26.4,26.2,26.23,90500.0,18.1845,18.1845,18.0467,18.0674,90500.0
2008-06-13 09:50:00,26.22,26.4,26.2,26.36,99000.0,18.0605,18.1845,18.0467,18.1569,99000.0
2008-06-13 10:00:00,26.36,26.52,26.3,26.4,149300.0,18.1569,18.2671,18.1156,18.1845,149300.0
2008-06-13 10:10:00,26.4,26.54,26.34,26.49,72200.0,18.1845,18.2809,18.1432,18.2465,72200.0
2008-06-13 10:20:00,26.49,26.51,26.34,26.35,44200.0,18.2465,18.2603,18.1432,18.15,44200.0
2008-06-13 10:30:00,26.35,26.37,26.2,26.2,52500.0,18.15,18.1638,18.0467,18.0467,52500.0
2008-06-13 10:40:00,26.19,26.23,26.11,26.23,66200.0,18.0398,18.0674,17.9847,18.0674,66200.0
2008-06-13 10:50:00,26.24,26.3,26.13,26.21,54900.0,18.0743,18.1156,17.9985,18.0536,54900.0
2008-06-13 11:00:00,26.22,26.27,26.16,26.16,52900.0,18.0605,18.0949,18.0192,18.0192,52900.0
2008-06-13 11:10:00,26.16,26.23,26.16,26.22,42400.0,18.0192,18.0674,18.0192,18.0605,42400.0
2008-06-13 11:20:00,26.22,26.28,26.16,26.28,59100.0,18.0605,18.1018,18.0192,18.1018,59100.0
2008-06-13 11:30:00,26.28,26.32,26.25,26.3,75100.0,18.1018,18.1294,18.0812,18.1156,75100.0
2008-06-13 11:40:00,26.3,26.32,26.29,26.3,42200.0,18.1156,18.1294,18.1087,18.1156,42200.0
2008-06-13 11:50:00,26.3,26.32,26.27,26.28,24100.0,18.1156,18.1294,18.0949,18.1018,24100.0
2008-06-13 12:00:00,26.27,26.29,26.23,26.23,37400.0,18.0949,18.1087,18.0674,18.0674,37400.0
2008-06-13 12:10:00,26.24,26.24,26.22,26.22,18200.0,18.0743,18.0743,18.0605,18.0605,18200.0
2008-06-13 12:20:00,26.22,26.23,26.18,26.2,25300.0,18.0605,18.0674,18.0329,18.0467,25300.0
2008-06-13 12:30:00,26.2,26.23,26.19,26.2,36400.0,18.0467,18.0674,18.0398,18.0467,36400.0
2008-06-13 12:40:00,26.19,26.21,26.16,26.19,63800.0,18.0398,18.0536,18.0192,18.0398,63800.0
2008-06-13 12:50:00,26.19,26.2,26.16,26.16,23600.0,18.0398,18.0467,18.0192,18.0192,23600.0
2008-06-13 13:00:00,26.16,26.17,26.06,26.08,49300.0,18.0192,18.0261,17.9503,17.9641,49300.0
2008-06-13 13:10:00,26.09,26.2,26.08,26.17,42600.0,17.971,18.0467,17.9641,18.0261,42600.0
2008-06-13 13:20:00,26.16,26.2,26.14,26.17,36200.0,18.0192,18.0467,18.0054,18.0261,36200.0
2008-06-13 13:30:00,26.16,26.17,26.08,26.09,31600.0,18.0192,18.0261,17.9641,17.971,31600.0
2008-06-13 13:40:00,26.08,26.13,26.06,26.13,28800.0,17.9641,17.9985,17.9503,17.9985,28800.0
2008-06-13 13:50:00,26.12,26.19,26.12,26.17,26600.0,17.9916,18.0398,17.9916,18.0261,26600.0
2008-06-13 14:00:00,26.17,26.17,26.13,26.15,36400.0,18.0261,18.0261,17.9985,18.0123,36400.0
2008-06-13 14:10:00,26.15,26.28,26.15,26.24,64700.0,18.0123,18.1018,18.0123,18.0743,64700.0
2008-06-13 14:20:00,26.24,26.25,26.18,26.23,45000.0,18.0743,18.0812,18.0329,18.0674,45000.0
2008-06-13 14:30:00,26.22,26.29,26.21,26.29,74300.0,18.0605,18.1087,18.0536,18.1087,74300.0
2008-06-13 14:40:00,26.28,26.4,26.28,26.35,75300.0,18.1018,18.1845,18.1018,18.15,75300.0
2008-06-13 14:50:00,26.36,26.42,26.31,26.4,61400.0,18.1569,18.1983,18.1225,18.1845,61400.0
2008-06-13 15:00:00,26.4,26.4,26.35,26.36,61900.0,18.1845,18.1845,18.15,18.1569,61900.0
2008-06-13 15:10:00,26.36,26.37,26.34,26.36,69400.0,18.1569,18.1638,18.1432,18.1569,69400.0
2008-06-13 15:20:00,26.35,26.41,26.34,26.37,77600.0,18.15,18.1914,18.1432,18.1638,77600.0
2008-06-13 15:30:00,26.37,26.39,26.28,26.33,128700.0,18.1638,18.1776,18.1018,18.1363,128700.0
2008-06-13 15:40:00,26.33,26.49,26.33,26.47,134700.0,18.1363,18.2465,18.1363,18.2327,134700.0
2008-06-13 15:50:00,26.47,26.62,26.47,26.62,233600.0,18.2327,18.336,18.2327,18.336,233600.0
2008-06-16 09:30:00,26.4,26.68,26.26,26.66,65800.0,18.1845,18.3773,18.088,18.3636,65800.0
2008-06-16 09:40:00,26.67,26.74,26.55,26.59,88600.0,18.3705,18.4187,18.2878,18.3154,88600.0
2008-06-16 09:50:00,26.58,26.82,26.57,26.75,78600.0,18.3085,18.4738,18.3016,18.4256,78600.0
2008-06-16 10:00:00,26.72,26.82,26.65,26.76,43800.0,18.4049,18.4738,18.3567,18.4325,43800.0
2008-06-16 10:10:00,26.78,26.81,26.72,26.81,36300.0,18.4462,18.4669,18.4049,18.4669,36300.0
2008-06-16 10:20:00,26.81,26.81,26.64,26.67,51400.0,18.4669,18.4669,18.3498,18.3705,51400.0
2008-06-16 10:30:00,26.67,26.69,26.64,26.68,25800.0,18.3705,18.3842,18.3498,18.3773,25800.0
2008-06-16 10:40:00,26.68,26.75,26.68,26.74,28000.0,18.3773,18.4256,18.3773,18.4187,28000.0
2008-06-16 10:50:00,26.75,26.8,26.73,26.8,59400.0,18.4256,18.46,18.4118,18.46,59400.0
2008-06-16 11:00:00,26.8,26.8,26.68,26.71,71200.0,18.46,18.46,18.3773,18.398,71200.0
2008-06-16 11:10:00,26.7,26.7,26.58,26.6,48100.0,18.3911,18.3911,18.3085,18.3222,48100.0
2008-06-16 11:20:00,26.61,26.62,26.56,26.58,32300.0,18.3291,18.336,18.2947,18.3085,32300.0
2008-06-16 11:30:00,26.58,26.66,26.57,26.66,15600.0,18.3085,18.3636,18.3016,18.3636,15600.0
2008-06-16 11:40:00,26.66,26.68,26.64,26.65,16400.0,18.3636,18.3773,18.3498,18.3567,16400.0
2008-06-16 11:50:00,26.64,26.65,26.61,26.64,20400.0,18.3498,18.3567,18.3291,18.3498,20400.0
2008-06-16 12:00:00,26.64,26.66,26.54,26.55,22700.0,18.3498,18.3636,18.2809,18.2878,22700.0
2008-06-16 12:10:00,26.54,26.6,26.54,26.59,14400.0,18.2809,18.3222,18.2809,18.3154,14400.0
2008-06-16 12:20:00,26.58,26.61,26.55,26.56,9300.0,18.3085,18.3291,18.2878,18.2947,9300.0
2008-06-16 12:30:00,26.55,26.62,26.55,26.61,18800.0,18.2878,18.336,18.2878,18.3291,18800.0
2008-06-16 12:40:00,26.62,26.63,26.57,26.59,13000.0,18.336,18.3429,18.3016,18.3154,13000.0
2008-06-16 12:50:00,26.59,26.68,26.59,26.63,21400.0,18.3154,18.3773,18.3154,18.3429,21400.0
2008-06-16 13:00:00,26.63,26.63,26.53,26.54,15100.0,18.3429,18.3429,18.274,18.2809,15100.0
2008-06-16 13:10:00,26.54,26.65,26.5,26.65,35600.0,18.2809,18.3567,18.2534,18.3567,35600.0
2008-06-16 13:20:00,26.65,26.8,26.63,26.79,42600.0,18.3567,18.46,18.3429,18.4531,42600.0
2008-06-16 13:30:00,26.79,26.84,26.72,26.84,38200.0,18.4531,18.4876,18.4049,18.4876,38200.0
2008-06-16 13:40:00,26.83,26.87,26.76,26.79,25500.0,18.4807,18.5082,18.4325,18.4531,25500.0
2008-06-16 13:50:00,26.79,26.8,26.76,26.79,14900.0,18.4531,18.46,18.4325,18.4531,14900.0
2008-06-16 14:00:00,26.79,26.83,26.75,26.79,34500.0,18.4531,18.4807,18.4256,18.4531,34500.0
2008-06-16 14:10:00,26.77,26.79,26.73,26.75,23100.0,18.4393,18.4531,18.4118,18.4256,23100.0
2008-06-16 14:20:00,26.76,26.8,26.71,26.74,34300.0,18.4325,18.46,18.398,18.4187,34300.0
2008-06-16 14:30:00,26.74,26.75,26.72,26.74,11200.0,18.4187,18.4256,18.4049,18.4187,11200.0
2008-06-16 14:40:00,26.73,26.81,26.72,26.78,30900.0,18.4118,18.4669,18.4049,18.4462,30900.0
2008-06-16 14:50:00,26.77,26.84,26.75,26.82,36200.0,18.4393,18.4876,18.4256,18.4738,36200.0
2008-06-16 15:00:00,26.82,26.82,26.76,26.78,22600.0,18.4738,18.4738,18.4325,18.4462,22600.0
2008-06-16 15:10:00,26.8,26.82,26.76,26.79,31800.0,18.46,18.4738,18.4325,18.4531,31800.0
2008-06-16 15:20:00,26.79,26.79,26.71,26.72,35900.0,18.4531,18.4531,18.398,18.4049,35900.0
2008-06-16 15:30:00,26.72,26.74,26.62,26.65,67500.0,18.4049,18.4187,18.336,18.3567,67500.0
2008-06-16 15:40:00,26.65,26.75,26.64,26.75,109700.0,18.3567,18.4256,18.3498,18.4256,109700.0
2008-06-16 15:50:00,26.74,26.81,26.69,26.73,182700.0,18.4187,18.4669,18.3842,18.4118,182700.0
2008-06-17 09:30:00,26.84,27.0,26.8,26.86,53100.0,18.4876,18.5978,18.46,18.5013,53100.0
2008-06-17 09:40:00,26.87,27.0,26.78,26.88,83700.0,18.5082,18.5978,18.4462,18.5151,83700.0
2008-06-17 09:50:00,26.88,26.91,26.85,26.87,30800.0,18.5151,18.5358,18.4944,18.5082,30800.0
2008-06-17 10:00:00,26.87,26.95,26.81,26.82,27100.0,18.5082,18.5633,18.4669,18.4738,27100.0
2008-06-17 10:10:00,26.82,26.9,26.81,26.88,34600.0,18.4738,18.5289,18.4669,18.5151,34600.0
2008-06-17 10:20:00,26.88,26.88,26.69,26.7,50500.0,18.5151,18.5151,18.3842,18.3911,50500.0
2008-06-17 10:30:00,26.7,26.77,26.67,26.72,37100.0,18.3911,18.4393,18.3705,18.4049,37100.0
2008-06-17 10:40:00,26.75,26.75,26.66,26.7,53000.0,18.4256,18.4256,18.3636,18.3911,53000.0
2008-06-17 10:50:00,26.7,26.74,26.68,26.73,21500.0,18.3911,18.4187,18.3773,18.4118,21500.0
2008-06-17 11:00:00,26.72,26.83,26.71,26.79,32200.0,18.4049,18.4807,18.398,18.4531,32200.0
2008-06-17 11:10:00,26.8,26.81,26.61,26.65,60800.0,18.46,18.4669,18.3291,18.3567,60800.0
2008-06-17 11:20:00,26.65,26.69,26.55,26.59,52300.0,18.3567,18.3842,18.2878,18.3154,52300.0
2008-06-17 11:30:00,26.6,26.61,26.52,26.55,38800.0,18.3222,18.3291,18.2671,18.2878,38800.0
2008-06-17 11:40:00,26.57,26.68,26.57,26.67,48800.0,18.3016,18.3773,18.3016,18.3705,48800.0
2008-06-17 11:50:00,26.67,26.69,26.49,26.51,68000.0,18.3705,18.3842,18.2465,18.2603,68000.0
2008-06-17 12:00:00,26.51,26.59,26.5,26.55,21800.0,18.2603,18.3154,18.2534,18.2878,21800.0
2008-06-17 12:10:00,26.55,26.6,26.55,26.59,21200.0,18.2878,18.3222,18.2878,18.3154,21200.0
2008-06-17 12:20:00,26.6,26.6,26.5,26.5,38100.0,18.3222,18.3222,18.2534,18.2534,38100.0
2008-06-17 12:30:00,26.51,26.52,26.43,26.48,46700.0,18.2603,18.2671,18.2051,18.2396,46700.0
2008-06-17 12:40:00,26.48,26.55,26.47,26.55,16000.0,18.2396,18.2878,18.2327,18.2878,16000.0
2008-06-17 12:50:00,26.55,26.55,26.49,26.51,30200.0,18.2878,18.2878,18.2465,18.2603,30200.0
2008-06-17 13:00:00,26.51,26.56,26.46,26.56,57500.0,18.2603,18.2947,18.2258,18.2947,57500.0
2008-06-17 13:10:00,26.56,26.58,26.53,26.54,39600.0,18.2947,18.3085,18.274,18.2809,39600.0
2008-06-17 13:20:00,26.55,26.63,26.54,26.62,34200.0,18.2878,18.3429,18.2809,18.336,34200.0
2008-06-17 13:30:00,26.62,26.65,26.59,26.62,34400.0,18.336,18.3567,18.3154,18.336,34400.0
2008-06-17 13:40:00,26.63,26.63,26.51,26.52,35000.0,18.3429,18.3429,18.2603,18.2671,35000.0
2008-06-17 13:50:00,26.53,26.53,26.51,26.52,12700.0,18.274,18.274,18.2603,18.2671,12700.0
2008-06-17 14:00:00,26.52,26.54,26.46,26.47,34100.0,18.2671,18.2809,18.2258,18.2327,34100.0
2008-06-17 14:10:00,26.48,26.53,26.45,26.48,25600.0,18.2396,18.274,18.2189,18.2396,25600.0
2008-06-17 14:20:00,26.49,26.51,26.42,26.44,32100.0,18.2465,18.2603,18.1983,18.212,32100.0
2008-06-17 14:30:00,26.44,26.47,26.42,26.42,29600.0,18.212,18.2327,18.1983,18.1983,29600.0
2008-06-17 14:40:00,26.42,26.47,26.42,26.43,34300.0,18.1983,18.2327,18.1983,18.2051,34300.0
2008-06-17 14:50:00,26.44,26.54,26.42,26.49,32900.0,18.212,18.2809,18.1983,18.2465,32900.0
2008-06-17 15:00:00,26.5,26.5,26.42,26.45,38200.0,18.2534,18.2534,18.1983,18.2189,38200.0
2008-06-17 15:10:00,26.45,26.5,26.42,26.43,78700.0,18.2189,18.2534,18.1983,18.2051,78700.0
2008-06-17 15:20:00,26.43,26.45,26.39,26.39,88300.0,18.2051,18.2189,18.1776,18.1776,88300.0
2008-06-17 15:30:00,26.39,26.46,26.36,26.37,55700.0,18.1776,18.2258,18.1569,18.1638,55700.0
2008-06-17 15:40:00,26.37,26.39,26.3,26.32,113800.0,18.1638,18.1776,18.1156,18.1294,113800.0
2008-06-17 15:50:00,26.33,26.34,26.2,26.24,218300.0,18.1363,18.1432,18.0467,18.0743,218300.0
2008-06-18 09:30:00,25.88,26.28,25.88,26.19,65400.0,17.8263,18.1018,17.8263,18.0398,65400.0
2008-06-18 09:40:00,26.24,26.27,26.13,26.16,49200.0,18.0743,18.0949,17.9985,18.0192,49200.0
2008-06-18 09:50:00,26.16,26.17,26.04,26.05,51700.0,18.0192,18.0261,17.9365,17.9434,51700.0
2008-06-18 10:00:00,26.04,26.17,26.0,26.08,53400.0,17.9365,18.0261,17.909,17.9641,53400.0
2008-06-18 10:10:00,26.07,26.18,26.02,26.17,49000.0,17.9572,18.0329,17.9227,18.0261,49000.0
2008-06-18 10:20:00,26.18,26.22,26.13,26.14,34700.0,18.0329,18.0605,17.9985,18.0054,34700.0
2008-06-18 10:30:00,26.13,26.16,26.0,26.09,57300.0,17.9985,18.0192,17.909,17.971,57300.0
2008-06-18 10:40:00,26.09,26.12,25.97,25.97,39000.0,17.971,17.9916,17.8883,17.8883,39000.0
2008-06-18 10:50:00,25.97,26.07,25.92,26.05,60000.0,17.8883,17.9572,17.8539,17.9434,60000.0
2008-06-18 11:00:00,26.05,26.18,26.02,26.17,39900.0,17.9434,18.0329,17.9227,18.0261,39900.0
2008-06-18 11:10:00,26.16,26.23,26.14,26.16,34700.0,18.0192,18.0674,18.0054,18.0192,34700.0
2008-06-18 11:20:00,26.16,26.23,26.15,26.19,48000.0,18.0192,18.0674,18.0123,18.0398,48000.0
2008-06-18 11:30:00,26.19,26.39,26.19,26.34,68600.0,18.0398,18.1776,18.0398,18.1432,68600.0
2008-06-18 11:40:00,26.35,26.35,26.21,26.21,112900.0,18.15,18.15,18.0536,18.0536,112900.0
2008-06-18 11:50:00,26.23,26.4,26.23,26.3,154900.0,18.0674,18.1845,18.0674,18.1156,154900.0
2008-06-18 12:00:00,26.31,26.31,26.12,26.12,46100.0,18.1225,18.1225,17.9916,17.9916,46100.0
2008-06-18 12:10:00,26.13,26.15,26.08,26.11,76900.0,17.9985,18.0123,17.9641,17.9847,76900.0
2008-06-18 12:20:00,26.11,26.12,26.04,26.04,29100.0,17.9847,17.9916,17.9365,17.9365,29100.0
2008-06-18 12:30:00,26.04,26.11,26.04,26.08,29700.0,17.9365,17.9847,17.9365,17.9641,29700.0
2008-06-18 12:40:00,26.08,26.08,25.96,26.02,80700.0,17.9641,17.9641,17.8814,17.9227,80700.0
2008-06-18 12:50:00,26.02,26.05,25.98,26.05,89000.0,17.9227,17.9434,17.8952,17.9434,89000.0
2008-06-18 13:00:00,26.05,26.05,25.93,25.93,23800.0,17.9434,17.9434,17.8607,17.8607,23800.0
2008-06-18 13:10:00,25.92,25.95,25.86,25.92,37300.0,17.8539,17.8745,17.8125,17.8539,37300.0
2008-06-18 13:20:00,25.92,25.96,25.9,25.95,33700.0,17.8539,17.8814,17.8401,17.8745,33700.0
2008-06-18 13:30:00,25.95,26.02,25.93,25.94,36200.0,17.8745,17.9227,17.8607,17.8676,36200.0
2008-06-18 13:40:00,25.93,25.98,25.9,25.97,32800.0,17.8607,17.8952,17.8401,17.8883,32800.0
2008-06-18 13:50:00,25.98,26.03,25.96,26.01,26600.0,17.8952,17.9296,17.8814,17.9158,26600.0
2008-06-18 14:00:00,26.01,26.08,25.99,26.03,43000.0,17.9158,17.9641,17.9021,17.9296,43000.0
2008-06-18 14:10:00,26.03,26.05,25.95,25.97,48000.0,17.9296,17.9434,17.8745,17.8883,48000.0
2008-06-18 14:20:00,25.97,25.97,25.87,25.9,48600.0,17.8883,17.8883,17.8194,17.8401,48600.0
2008-06-18 14:30:00,25.9,26.02,25.89,26.02,48100.0,17.8401,17.9227,17.8332,17.9227,48100.0
2008-06-18 14:40:00,26.02,26.05,25.99,26.01,46300.0,17.9227,17.9434,17.9021,17.9158,46300.0
2008-06-18 14:50:00,26.01,26.14,26.0,26.11,70100.0,17.9158,18.0054,17.909,17.9847,70100.0
2008-06-18 15:00:00,26.11,26.21,26.09,26.21,80300.0,17.9847,18.0536,17.971,18.0536,80300.0
2008-06-18 15:10:00,26.22,26.23,26.12,26.23,72300.0,18.0605,18.0674,17.9916,18.0674,72300.0
2008-06-18 15:20:00,26.23,26.24,26.12,26.12,65400.0,18.0674,18.0743,17.9916,17.9916,65400.0
2008-06-18 15:30:00,26.12,26.13,26.03,26.03,81500.0,17.9916,17.9985,17.9296,17.9296,81500.0
2008-06-18 15:40:00,26.03,26.04,25.92,25.94,204700.0,17.9296,17.9365,17.8539,17.8676,204700.0
2008-06-18 15:50:00,25.94,26.05,25.93,26.0,155300.0,17.8676,17.9434,17.8607,17.909,155300.0
2008-06-19 09:30:00,26.16,26.17,25.94,26.02,51300.0,18.0192,18.0261,17.8676,17.9227,51300.0
2008-06-19 09:40:00,26.01,26.05,25.75,25.9,57600.0,17.9158,17.9434,17.7368,17.8401,57600.0
2008-06-19 09:50:00,25.88,26.0,25.8,25.93,40600.0,17.8263,17.909,17.7712,17.8607,40600.0
2008-06-19 10:00:00,25.94,26.09,25.88,26.04,116600.0,17.8676,17.971,17.8263,17.9365,116600.0
2008-06-19 10:10:00,26.04,26.13,26.02,26.08,116800.0,17.9365,17.9985,17.9227,17.9641,116800.0
2008-06-19 10:20:00,26.09,26.2,26.06,26.14,74300.0,17.971,18.0467,17.9503,18.0054,74300.0
2008-06-19 10:30:00,26.15,26.23,26.13,26.16,152600.0,18.0123,18.0674,17.9985,18.0192,152600.0
2008-06-19 10:40:00,26.16,26.23,26.13,26.23,39900.0,18.0192,18.0674,17.9985,18.0674,39900.0
2008-06-19 10:50:00,26.21,26.32,26.19,26.25,61000.0,18.0536,18.1294,18.0398,18.0812,61000.0
2008-06-19 11:00:00,26.25,26.31,26.11,26.14,104900.0,18.0812,18.1225,17.9847,18.0054,104900.0
2008-06-19 11:10:00,26.14,26.18,26.08,26.13,151100.0,18.0054,18.0329,17.9641,17.9985,151100.0
2008-06-19 11:20:00,26.14,26.17,26.01,26.17,64400.0,18.0054,18.0261,17.9158,18.0261,64400.0
2008-06-19 11:30:00,26.18,26.31,26.17,26.21,87000.0,18.0329,18.1225,18.0261,18.0536,87000.0
2008-06-19 11:40:00,26.21,26.32,26.2,26.31,40200.0,18.0536,18.1294,18.0467,18.1225,40200.0
2008-06-19 11:50:00,26.32,26.39,26.3,26.34,64000.0,18.1294,18.1776,18.1156,18.1432,64000.0
2008-06-19 12:00:00,26.35,26.5,26.34,26.49,124200.0,18.15,18.2534,18.1432,18.2465,124200.0
2008-06-19 12:10:00,26.49,26.63,26.44,26.63,216000.0,18.2465,18.3429,18.212,18.3429,216000.0
2008-06-19 12:20:00,26.61,26.63,26.54,26.55,258000.0,18.3291,18.3429,18.2809,18.2878,258000.0
2008-06-19 12:30:00,26.56,26.6,26.55,26.56,61400.0,18.2947,18.3222,18.2878,18.2947,61400.0
2008-06-19 12:40:00,26.56,26.56,26.45,26.46,76800.0,18.2947,18.2947,18.2189,18.2258,76800.0
2008-06-19 12:50:00,26.46,26.46,26.4,26.41,44900.0,18.2258,18.2258,18.1845,18.1914,44900.0
2008-06-19 13:00:00,26.41,26.43,26.38,26.41,71100.0,18.1914,18.2051,18.1707,18.1914,71100.0
2008-06-19 13:10:00,26.41,26.43,26.39,26.4,32000.0,18.1914,18.2051,18.1776,18.1845,32000.0
2008-06-19 13:20:00,26.4,26.45,26.36,26.45,46800.0,18.1845,18.2189,18.1569,18.2189,46800.0
2008-06-19 13:30:00,26.45,26.48,26.41,26.41,32200.0,18.2189,18.2396,18.1914,18.1914,32200.0
2008-06-19 13:40:00,26.42,26.42,26.33,26.34,38600.0,18.1983,18.1983,18.1363,18.1432,38600.0
2008-06-19 13:50:00,26.33,26.38,26.28,26.33,40700.0,18.1363,18.1707,18.1018,18.1363,40700.0
2008-06-19 14:00:00,26.33,26.34,26.28,26.29,34500.0,18.1363,18.1432,18.1018,18.1087,34500.0
2008-06-19 14:10:00,26.3,26.41,26.3,26.39,29500.0,18.1156,18.1914,18.1156,18.1776,29500.0
2008-06-19 14:20:00,26.39,26.52,26.36,26.49,53400.0,18.1776,18.2671,18.1569,18.2465,53400.0
2008-06-19 14:30:00,26.49,26.58,26.49,26.56,56400.0,18.2465,18.3085,18.2465,18.2947,56400.0
2008-06-19 14:40:00,26.56,26.59,26.54,26.56,43200.0,18.2947,18.3154,18.2809,18.2947,43200.0
2008-06-19 14:50:00,26.57,26.57,26.51,26.53,53500.0,18.3016,18.3016,18.2603,18.274,53500.0
2008-06-19 15:00:00,26.53,26.72,26.52,26.68,204200.0,18.274,18.4049,18.2671,18.3773,204200.0
2008-06-19 15:10:00,26.68,26.7,26.57,26.62,132400.0,18.3773,18.3911,18.3016,18.336,132400.0
2008-06-19 15:20:00,26.62,26.65,26.61,26.63,73500.0,18.336,18.3567,18.3291,18.3429,73500.0
2008-06-19 15:30:00,26.62,26.72,26.62,26.71,131200.0,18.336,18.4049,18.336,18.398,131200.0
2008-06-19 15:40:00,26.71,26.92,26.69,26.89,289900.0,18.398,18.5427,18.3842,18.522,289900.0
2008-06-19 15:50:00,26.89,26.89,26.62,26.69,329200.0,18.522,18.522,18.336,18.3842,329200.0
2008-06-20 09:30:00,26.67,26.67,26.31,26.39,577100.0,18.3705,18.3705,18.1225,18.1776,577100.0
2008-06-20 09:40:00,26.4,26.5,26.27,26.39,70800.0,18.1845,18.2534,18.0949,18.1776,70800.0
2008-06-20 09:50:00,26.39,26.47,26.31,26.41,74000.0,18.1776,18.2327,18.1225,18.1914,74000.0
2008-06-20 10:00:00,26.41,26.41,26.17,26.35,90700.0,18.1914,18.1914,18.0261,18.15,90700.0
2008-06-20 10:10:00,26.36,26.44,26.32,26.42,50600.0,18.1569,18.212,18.1294,18.1983,50600.0
2008-06-20 10:20:00,26.42,26.42,26.28,26.35,36000.0,18.1983,18.1983,18.1018,18.15,36000.0
2008-06-20 10:30:00,26.37,26.41,26.3,26.31,31800.0,18.1638,18.1914,18.1156,18.1225,31800.0
2008-06-20 10:40:00,26.31,26.44,26.28,26.42,40900.0,18.1225,18.212,18.1018,18.1983,40900.0
2008-06-20 10:50:00,26.43,26.56,26.39,26.54,51700.0,18.2051,18.2947,18.1776,18.2809,51700.0
2008-06-20 11:00:00,26.54,26.62,26.48,26.58,49100.0,18.2809,18.336,18.2396,18.3085,49100.0
2008-06-20 11:10:00,26.58,26.63,26.51,26.61,50800.0,18.3085,18.3429,18.2603,18.3291,50800.0
2008-06-20 11:20:00,26.6,26.69,26.54,26.55,117800.0,18.3222,18.3842,18.2809,18.2878,117800.0
2008-06-20 11:30:00,26.56,26.58,26.54,26.56,34800.0,18.2947,18.3085,18.2809,18.2947,34800.0
2008-06-20 11:40:00,26.57,26.66,26.54,26.55,53800.0,18.3016,18.3636,18.2809,18.2878,53800.0
2008-06-20 11:50:00,26.55,26.6,26.54,26.59,35300.0,18.2878,18.3222,18.2809,18.3154,35300.0
2008-06-20 12:00:00,26.59,26.6,26.53,26.55,44400.0,18.3154,18.3222,18.274,18.2878,44400.0
2008-06-20 12:10:00,26.55,26.64,26.54,26.62,23600.0,18.2878,18.3498,18.2809,18.336,23600.0
2008-06-20 12:20:00,26.61,26.61,26.54,26.6,34200.0,18.3291,18.3291,18.2809,18.3222,34200.0
2008-06-20 12:30:00,26.6,26.66,26.57,26.65,24000.0,18.3222,18.3636,18.3016,18.3567,24000.0
2008-06-20 12:40:00,26.64,26.64,26.58,26.6,28600.0,18.3498,18.3498,18.3085,18.3222,28600.0
2008-06-20 12:50:00,26.6,26.6,26.54,26.55,23300.0,18.3222,18.3222,18.2809,18.2878,23300.0
2008-06-20 13:00:00,26.56,26.61,26.54,26.61,25600.0,18.2947,18.3291,18.2809,18.3291,25600.0
2008-06-20 13:10:00,26.61,26.66,26.54,26.56,37900.0,18.3291,18.3636,18.2809,18.2947,37900.0
2008-06-20 13:20:00,26.55,26.55,26.42,26.45,42500.0,18.2878,18.2878,18.1983,18.2189,42500.0
2008-06-20 13:30:00,26.43,26.46,26.34,26.44,43600.0,18.2051,18.2258,18.1432,18.212,43600.0
2008-06-20 13:40:00,26.45,26.47,26.38,26.44,25900.0,18.2189,18.2327,18.1707,18.212,25900.0
2008-06-20 13:50:00,26.45,26.51,26.41,26.44,26000.0,18.2189,18.2603,18.1914,18.212,26000.0
2008-06-20 14:00:00,26.43,26.45,26.38,26.4,31800.0,18.2051,18.2189,18.1707,18.1845,31800.0
2008-06-20 14:10:00,26.41,26.42,26.29,26.37,52000.0,18.1914,18.1983,18.1087,18.1638,52000.0
2008-06-20 14:20:00,26.38,26.42,26.35,26.38,30500.0,18.1707,18.1983,18.15,18.1707,30500.0
2008-06-20 14:30:00,26.39,26.41,26.33,26.34,28000.0,18.1776,18.1914,18.1363,18.1432,28000.0
2008-06-20 14:40:00,26.35,26.45,26.35,26.42,45500.0,18.15,18.2189,18.15,18.1983,45500.0
2008-06-20 14:50:00,26.43,26.46,26.25,26.26,83200.0,18.2051,18.2258,18.0812,18.088,83200.0
2008-06-20 15:00:00,26.27,26.46,26.25,26.35,111000.0,18.0949,18.2258,18.0812,18.15,111000.0
2008-06-20 15:10:00,26.35,26.43,26.34,26.37,61700.0,18.15,18.2051,18.1432,18.1638,61700.0
2008-06-20 15:20:00,26.37,26.47,26.33,26.38,79500.0,18.1638,18.2327,18.1363,18.1707,79500.0
2008-06-20 15:30:00,26.37,26.44,26.35,26.37,74500.0,18.1638,18.212,18.15,18.1638,74500.0
2008-06-20 15:40:00,26.37,26.46,26.32,26.37,123100.0,18.1638,18.2258,18.1294,18.1638,123100.0
2008-06-20 15:50:00,26.36,26.4,26.28,26.3,196500.0,18.1569,18.1845,18.1018,18.1156,196500.0
2008-06-23 09:30:00,26.53,26.57,26.26,26.43,75300.0,18.274,18.3016,18.088,18.2051,75300.0
2008-06-23 09:40:00,26.43,26.47,26.31,26.32,35200.0,18.2051,18.2327,18.1225,18.1294,35200.0
2008-06-23 09:50:00,26.32,26.32,26.16,26.27,62100.0,18.1294,18.1294,18.0192,18.0949,62100.0
2008-06-23 10:00:00,26.28,26.28,26.09,26.21,65100.0,18.1018,18.1018,17.971,18.0536,65100.0
2008-06-23 10:10:00,26.21,26.34,26.2,26.27,38700.0,18.0536,18.1432,18.0467,18.0949,38700.0
2008-06-23 10:20:00,26.28,26.34,26.25,26.3,40400.0,18.1018,18.1432,18.0812,18.1156,40400.0
2008-06-23 10:30:00,26.3,26.38,26.25,26.26,63200.0,18.1156,18.1707,18.0812,18.088,63200.0
2008-06-23 10:40:00,26.26,26.31,26.21,26.27,42900.0,18.088,18.1225,18.0536,18.0949,42900.0
2008-06-23 10:50:00,26.27,26.34,26.25,26.28,51300.0,18.0949,18.1432,18.0812,18.1018,51300.0
2008-06-23 11:00:00,26.28,26.34,26.26,26.26,95300.0,18.1018,18.1432,18.088,18.088,95300.0
2008-06-23 11:10:00,26.26,26.32,26.17,26.17,79900.0,18.088,18.1294,18.0261,18.0261,79900.0
2008-06-23 11:20:00,26.18,26.22,26.17,26.18,75100.0,18.0329,18.0605,18.0261,18.0329,75100.0
2008-06-23 11:30:00,26.18,26.23,26.18,26.2,38700.0,18.0329,18.0674,18.0329,18.0467,38700.0
2008-06-23 11:40:00,26.2,26.23,26.17,26.18,39900.0,18.0467,18.0674,18.0261,18.0329,39900.0
2008-06-23 11:50:00,26.17,26.26,26.17,26.25,61500.0,18.0261,18.088,18.0261,18.0812,61500.0
2008-06-23 12:00:00,26.26,26.26,26.18,26.19,31600.0,18.088,18.088,18.0329,18.0398,31600.0
2008-06-23 12:10:00,26.18,26.19,26.1,26.13,43900.0,18.0329,18.0398,17.9778,17.9985,43900.0
2008-06-23 12:20:00,26.13,26.15,26.07,26.08,11200.0,17.9985,18.0123,17.9572,17.9641,11200.0
2008-06-23 12:30:00,26.08,26.15,26.07,26.11,27200.0,17.9641,18.0123,17.9572,17.9847,27200.0
2008-06-23 12:40:00,26.12,26.15,26.08,26.14,29200.0,17.9916,18.0123,17.9641,18.0054,29200.0
2008-06-23 12:50:00,26.14,26.22,26.14,26.22,34500.0,18.0054,18.0605,18.0054,18.0605,34500.0
2008-06-23 13:00:00,26.21,26.25,26.19,26.24,23300.0,18.0536,18.0812,18.0398,18.0743,23300.0
2008-06-23 13:10:00,26.24,26.24,26.18,26.18,45700.0,18.0743,18.0743,18.0329,18.0329,45700.0
2008-06-23 13:20:00,26.19,26.27,26.18,26.24,34700.0,18.0398,18.0949,18.0329,18.0743,34700.0
2008-06-23 13:30:00,26.23,26.25,26.21,26.23,21300.0,18.0674,18.0812,18.0536,18.0674,21300.0
2008-06-23 13:40:00,26.23,26.29,26.23,26.28,44100.0,18.0674,18.1087,18.0674,18.1018,44100.0
2008-06-23 13:50:00,26.28,26.28,26.23,26.26,37300.0,18.1018,18.1018,18.0674,18.088,37300.0
2008-06-23 14:00:00,26.26,26.29,26.17,26.2,50700.0,18.088,18.1087,18.0261,18.0467,50700.0
2008-06-23 14:10:00,26.19,26.28,26.18,26.25,43800.0,18.0398,18.1018,18.0329,18.0812,43800.0
2008-06-23 14:20:00,26.26,26.26,26.15,26.16,107600.0,18.088,18.088,18.0123,18.0192,107600.0
2008-06-23 14:30:00,26.16,26.22,26.15,26.2,21700.0,18.0192,18.0605,18.0123,18.0467,21700.0
2008-06-23 14:40:00,26.19,26.21,26.1,26.16,31500.0,18.0398,18.0536,17.9778,18.0192,31500.0
2008-06-23 14:50:00,26.16,26.18,26.11,26.15,52300.0,18.0192,18.0329,17.9847,18.0123,52300.0
2008-06-23 15:00:00,26.15,26.16,26.12,26.16,29100.0,18.0123,18.0192,17.9916,18.0192,29100.0
2008-06-23 15:10:00,26.16,26.22,26.16,26.2,65100.0,18.0192,18.0605,18.0192,18.0467,65100.0
2008-06-23 15:20:00,26.2,26.28,26.2,26.26,55000.0,18.0467,18.1018,18.0467,18.088,55000.0
2008-06-23 15:30:00,26.27,26.27,26.17,26.2,48800.0,18.0949,18.0949,18.0261,18.0467,48800.0
2008-06-23 15:40:00,26.2,26.21,26.09,26.1,136300.0,18.0467,18.0536,17.971,17.9778,136300.0
2008-06-23 15:50:00,26.09,26.16,26.03,26.15,233700.0,17.971,18.0192,17.9296,18.0123,233700.0
2008-06-24 09:30:00,25.93,26.25,25.93,26.12,66400.0,17.8607,18.0812,17.8607,17.9916,66400.0
2008-06-24 09:40:00,26.1,26.1,25.8,25.97,47300.0,17.9778,17.9778,17.7712,17.8883,47300.0
2008-06-24 09:50:00,25.96,25.99,25.8,25.82,65500.0,17.8814,17.9021,17.7712,17.785,65500.0
2008-06-24 10:00:00,25.82,25.82,25.75,25.77,65600.0,17.785,17.785,17.7368,17.7505,65600.0
2008-06-24 10:10:00,25.79,25.86,25.75,25.79,45800.0,17.7643,17.8125,17.7368,17.7643,45800.0
2008-06-24 10:20:00,25.81,25.9,25.77,25.87,74900.0,17.7781,17.8401,17.7505,17.8194,74900.0
2008-06-24 10:30:00,25.88,25.92,25.81,25.88,91400.0,17.8263,17.8539,17.7781,17.8263,91400.0
2008-06-24 10:40:00,25.87,26.05,25.84,26.04,40700.0,17.8194,17.9434,17.7988,17.9365,40700.0
2008-06-24 10:50:00,26.04,26.21,26.04,26.17,92400.0,17.9365,18.0536,17.9365,18.0261,92400.0
2008-06-24 11:00:00,26.18,26.26,26.1,26.16,64000.0,18.0329,18.088,17.9778,18.0192,64000.0
2008-06-24 11:10:00,26.15,26.3,26.1,26.3,76900.0,18.0123,18.1156,17.9778,18.1156,76900.0
2008-06-24 11:20:00,26.3,26.3,26.17,26.19,60100.0,18.1156,18.1156,18.0261,18.0398,60100.0
2008-06-24 11:30:00,26.19,26.27,26.16,26.24,72400.0,18.0398,18.0949,18.0192,18.0743,72400.0
2008-06-24 11:40:00,26.24,26.35,26.23,26.35,36800.0,18.0743,18.15,18.0674,18.15,36800.0
2008-06-24 11:50:00,26.35,26.4,26.32,26.33,44600.0,18.15,18.1845,18.1294,18.1363,44600.0
2008-06-24 12:00:00,26.32,26.33,26.29,26.3,23700.0,18.1294,18.1363,18.1087,18.1156,23700.0
2008-06-24 12:10:00,26.3,26.33,26.2,26.23,50900.0,18.1156,18.1363,18.0467,18.0674,50900.0
2008-06-24 12:20:00,26.23,26.39,26.22,26.38,30600.0,18.0674,18.1776,18.0605,18.1707,30600.0
2008-06-24 12:30:00,26.37,26.37,26.26,26.27,45600.0,18.1638,18.1638,18.088,18.0949,45600.0
2008-06-24 12:40:00,26.27,26.27,26.16,26.16,48400.0,18.0949,18.0949,18.0192,18.0192,48400.0
2008-06-24 12:50:00,26.17,26.17,26.06,26.12,65100.0,18.0261,18.0261,17.9503,17.9916,65100.0
2008-06-24 13:00:00,26.12,26.16,26.1,26.11,26000.0,17.9916,18.0192,17.9778,17.9847,26000.0
2008-06-24 13:10:00,26.11,26.13,26.06,26.1,27100.0,17.9847,17.9985,17.9503,17.9778,27100.0
2008-06-24 13:20:00,26.1,26.15,26.08,26.08,28800.0,17.9778,18.0123,17.9641,17.9641,28800.0
2008-06-24 13:30:00,26.08,26.09,26.03,26.05,44800.0,17.9641,17.971,17.9296,17.9434,44800.0
2008-06-24 13:40:00,26.05,26.11,26.03,26.09,31300.0,17.9434,17.9847,17.9296,17.971,31300.0
2008-06-24 13:50:00,26.1,26.17,26.09,26.13,31400.0,17.9778,18.0261,17.971,17.9985,31400.0
2008-06-24 14:00:00,26.13,26.25,26.12,26.2,46500.0,17.9985,18.0812,17.9916,18.0467,46500.0
2008-06-24 14:10:00,26.19,26.2,26.13,26.14,69100.0,18.0398,18.0467,17.9985,18.0054,69100.0
2008-06-24 14:20:00,26.14,26.17,26.14,26.14,24800.0,18.0054,18.0261,18.0054,18.0054,24800.0
2008-06-24 14:30:00,26.14,26.14,26.09,26.09,52500.0,18.0054,18.0054,17.971,17.971,52500.0
2008-06-24 14:40:00,26.09,26.09,25.94,25.96,67700.0,17.971,17.971,17.8676,17.8814,67700.0
2008-06-24 14:50:00,25.95,26.08,25.95,26.07,46900.0,17.8745,17.9641,17.8745,17.9572,46900.0
2008-06-24 15:00:00,26.07,26.13,25.98,26.05,63100.0,17.9572,17.9985,17.8952,17.9434,63100.0
2008-06-24 15:10:00,26.05,26.09,26.02,26.03,59600.0,17.9434,17.971,17.9227,17.9296,59600.0
2008-06-24 15:20:00,26.03,26.07,25.92,26.03,88600.0,17.9296,17.9572,17.8539,17.9296,88600.0
2008-06-24 15:30:00,26.02,26.06,25.96,26.02,70600.0,17.9227,17.9503,17.8814,17.9227,70600.0
2008-06-24 15:40:00,26.02,26.1,25.98,26.08,111900.0,17.9227,17.9778,17.8952,17.9641,111900.0
2008-06-24 15:50:00,26.08,26.1,26.0,26.08,238500.0,17.9641,17.9778,17.909,17.9641,238500.0
2008-06-25 09:30:00,26.19,26.4,26.05,26.37,58000.0,18.0398,18.1845,17.9434,18.1638,58000.0
2008-06-25 09:40:00,26.37,26.52,26.27,26.34,41200.0,18.1638,18.2671,18.0949,18.1432,41200.0
2008-06-25 09:50:00,26.32,26.52,26.3,26.52,128600.0,18.1294,18.2671,18.1156,18.2671,128600.0
2008-06-25 10:00:00,26.53,26.6,26.49,26.52,51600.0,18.274,18.3222,18.2465,18.2671,51600.0
2008-06-25 10:10:00,26.51,26.54,26.46,26.54,51800.0,18.2603,18.2809,18.2258,18.2809,51800.0
2008-06-25 10:20:00,26.54,26.57,26.49,26.56,51800.0,18.2809,18.3016,18.2465,18.2947,51800.0
2008-06-25 10:30:00,26.56,26.78,26.54,26.73,128300.0,18.2947,18.4462,18.2809,18.4118,128300.0
2008-06-25 10:40:00,26.73,26.93,26.72,26.93,73000.0,18.4118,18.5495,18.4049,18.5495,73000.0
2008-06-25 10:50:00,26.92,26.94,26.8,26.82,96500.0,18.5427,18.5564,18.46,18.4738,96500.0
2008-06-25 11:00:00,26.83,26.86,26.8,26.8,55500.0,18.4807,18.5013,18.46,18.46,55500.0
2008-06-25 11:10:00,26.8,26.81,26.75,26.81,59400.0,18.46,18.4669,18.4256,18.4669,59400.0
2008-06-25 11:20:00,26.8,26.85,26.79,26.83,63500.0,18.46,18.4944,18.4531,18.4807,63500.0
2008-06-25 11:30:00,26.84,26.88,26.82,26.86,56900.0,18.4876,18.5151,18.4738,18.5013,56900.0
2008-06-25 11:40:00,26.86,26.87,26.75,26.76,62500.0,18.5013,18.5082,18.4256,18.4325,62500.0
2008-06-25 11:50:00,26.77,26.8,26.72,26.77,87900.0,18.4393,18.46,18.4049,18.4393,87900.0
2008-06-25 12:00:00,26.79,26.79,26.72,26.73,46300.0,18.4531,18.4531,18.4049,18.4118,46300.0
2008-06-25 12:10:00,26.74,26.82,26.73,26.82,30700.0,18.4187,18.4738,18.4118,18.4738,30700.0
2008-06-25 12:20:00,26.82,26.9,26.82,26.89,44600.0,18.4738,18.5289,18.4738,18.522,44600.0
2008-06-25 12:30:00,26.89,26.91,26.88,26.88,54200.0,18.522,18.5358,18.5151,18.5151,54200.0
2008-06-25 12:40:00,26.88,26.9,26.83,26.84,38800.0,18.5151,18.5289,18.4807,18.4876,38800.0
2008-06-25 12:50:00,26.84,26.85,26.8,26.81,63000.0,18.4876,18.4944,18.46,18.4669,63000.0
2008-06-25 13:00:00,26.81,26.83,26.78,26.79,51900.0,18.4669,18.4807,18.4462,18.4531,51900.0
2008-06-25 13:10:00,26.79,26.84,26.78,26.83,64200.0,18.4531,18.4876,18.4462,18.4807,64200.0
2008-06-25 13:20:00,26.83,26.84,26.79,26.82,38500.0,18.4807,18.4876,18.4531,18.4738,38500.0
2008-06-25 13:30:00,26.82,26.85,26.8,26.84,41100.0,18.4738,18.4944,18.46,18.4876,41100.0
2008-06-25 13:40:00,26.84,26.87,26.83,26.84,42400.0,18.4876,18.5082,18.4807,18.4876,42400.0
2008-06-25 13:50:00,26.85,26.87,26.83,26.86,57200.0,18.4944,18.5082,18.4807,18.5013,57200.0
2008-06-25 14:00:00,26.86,26.87,26.84,26.85,55300.0,18.5013,18.5082,18.4876,18.4944,55300.0
2008-06-25 14:10:00,26.85,27.05,26.77,26.96,207300.0,18.4944,18.6322,18.4393,18.5702,207300.0
2008-06-25 14:20:00,26.98,27.01,26.85,26.85,91300.0,18.584,18.6047,18.4944,18.4944,91300.0
2008-06-25 14:30:00,26.85,26.99,26.77,26.89,173500.0,18.4944,18.5909,18.4393,18.522,173500.0
2008-06-25 14:40:00,26.9,26.93,26.75,26.9,127500.0,18.5289,18.5495,18.4256,18.5289,127500.0
2008-06-25 14:50:00,26.9,27.03,26.84,27.0,131900.0,18.5289,18.6184,18.4876,18.5978,131900.0
2008-06-25 15:00:00,27.0,27.13,26.95,27.0,155700.0,18.5978,18.6873,18.5633,18.5978,155700.0
2008-06-25 15:10:00,27.0,27.06,26.98,27.0,235000.0,18.5978,18.6391,18.584,18.5978,235000.0
2008-06-25 15:20:00,26.99,27.03,26.93,27.01,327100.0,18.5909,18.6184,18.5495,18.6047,327100.0
2008-06-25 15:30:00,27.02,27.02,26.78,26.87,404000.0,18.6115,18.6115,18.4462,18.5082,404000.0
2008-06-25 15:40:00,26.87,26.94,26.81,26.82,310300.0,18.5082,18.5564,18.4669,18.4738,310300.0
2008-06-25 15:50:00,26.83,26.96,26.81,26.9,396700.0,18.4807,18.5702,18.4669,18.5289,396700.0
2008-06-26 09:30:00,26.54,26.8,26.36,26.57,102000.0,18.2809,18.46,18.1569,18.3016,102000.0
2008-06-26 09:40:00,26.6,26.71,26.51,26.55,61700.0,18.3222,18.398,18.2603,18.2878,61700.0
2008-06-26 09:50:00,26.55,26.6,26.5,26.54,68300.0,18.2878,18.3222,18.2534,18.2809,68300.0
2008-06-26 10:00:00,26.55,26.68,26.49,26.61,117700.0,18.2878,18.3773,18.2465,18.3291,117700.0
2008-06-26 10:10:00,26.61,26.74,26.56,26.68,101900.0,18.3291,18.4187,18.2947,18.3773,101900.0
2008-06-26 10:20:00,26.68,26.79,26.67,26.75,76100.0,18.3773,18.4531,18.3705,18.4256,76100.0
2008-06-26 10:30:00,26.75,26.83,26.72,26.73,64800.0,18.4256,18.4807,18.4049,18.4118,64800.0
2008-06-26 10:40:00,26.74,26.76,26.64,26.73,91600.0,18.4187,18.4325,18.3498,18.4118,91600.0
2008-06-26 10:50:00,26.72,26.76,26.65,26.7,86400.0,18.4049,18.4325,18.3567,18.3911,86400.0
2008-06-26 11:00:00,26.69,26.8,26.69,26.76,57000.0,18.3842,18.46,18.3842,18.4325,57000.0
2008-06-26 11:10:00,26.76,26.84,26.74,26.75,76700.0,18.4325,18.4876,18.4187,18.4256,76700.0
2008-06-26 11:20:00,26.76,26.81,26.74,26.8,35600.0,18.4325,18.4669,18.4187,18.46,35600.0
2008-06-26 11:30:00,26.8,26.84,26.74,26.75,152200.0,18.46,18.4876,18.4187,18.4256,152200.0
2008-06-26 11:40:00,26.75,26.79,26.75,26.77,63700.0,18.4256,18.4531,18.4256,18.4393,63700.0
2008-06-26 11:50:00,26.79,26.79,26.68,26.68,99300.0,18.4531,18.4531,18.3773,18.3773,99300.0
2008-06-26 12:00:00,26.69,26.69,26.56,26.62,93400.0,18.3842,18.3842,18.2947,18.336,93400.0
2008-06-26 12:10:00,26.62,26.65,26.59,26.63,60200.0,18.336,18.3567,18.3154,18.3429,60200.0
2008-06-26 12:20:00,26.62,26.64,26.55,26.57,41000.0,18.336,18.3498,18.2878,18.3016,41000.0
2008-06-26 12:30:00,26.57,26.58,26.47,26.49,88400.0,18.3016,18.3085,18.2327,18.2465,88400.0
2008-06-26 12:40:00,26.48,26.5,26.42,26.43,87600.0,18.2396,18.2534,18.1983,18.2051,87600.0
2008-06-26 12:50:00,26.43,26.46,26.4,26.43,56800.0,18.2051,18.2258,18.1845,18.2051,56800.0
2008-06-26 13:00:00,26.43,26.51,26.42,26.43,87800.0,18.2051,18.2603,18.1983,18.2051,87800.0
2008-06-26 13:10:00,26.43,26.45,26.39,26.41,111200.0,18.2051,18.2189,18.1776,18.1914,111200.0
2008-06-26 13:20:00,26.41,26.43,26.32,26.35,96200.0,18.1914,18.2051,18.1294,18.15,96200.0
2008-06-26 13:30:00,26.35,26.43,26.33,26.42,63900.0,18.15,18.2051,18.1363,18.1983,63900.0
2008-06-26 13:40:00,26.43,26.47,26.38,26.44,38200.0,18.2051,18.2327,18.1707,18.212,38200.0
2008-06-26 13:50:00,26.44,26.58,26.43,26.54,85900.0,18.212,18.3085,18.2051,18.2809,85900.0
2008-06-26 14:00:00,26.53,26.55,26.48,26.53,66300.0,18.274,18.2878,18.2396,18.274,66300.0
2008-06-26 14:10:00,26.52,26.52,26.32,26.34,64200.0,18.2671,18.2671,18.1294,18.1432,64200.0
2008-06-26 14:20:00,26.33,26.37,26.26,26.32,73400.0,18.1363,18.1638,18.088,18.1294,73400.0
2008-06-26 14:30:00,26.32,26.37,26.26,26.27,69200.0,18.1294,18.1638,18.088,18.0949,69200.0
2008-06-26 14:40:00,26.26,26.32,26.15,26.17,90200.0,18.088,18.1294,18.0123,18.0261,90200.0
2008-06-26 14:50:00,26.16,26.26,26.16,26.22,79900.0,18.0192,18.088,18.0192,18.0605,79900.0
2008-06-26 15:00:00,26.22,26.35,26.22,26.34,143900.0,18.0605,18.15,18.0605,18.1432,143900.0
2008-06-26 15:10:00,26.34,26.46,26.3,26.36,146000.0,18.1432,18.2258,18.1156,18.1569,146000.0
2008-06-26 15:20:00,26.36,26.41,26.31,26.34,93300.0,18.1569,18.1914,18.1225,18.1432,93300.0
2008-06-26 15:30:00,26.33,26.36,26.26,26.27,126000.0,18.1363,18.1569,18.088,18.0949,126000.0
2008-06-26 15:40:00,26.27,26.27,26.1,26.18,288900.0,18.0949,18.0949,17.9778,18.0329,288900.0
2008-06-26 15:50:00,26.18,26.28,26.13,26.24,647500.0,18.0329,18.1018,17.9985,18.0743,647500.0
2008-06-27 09:30:00,26.16,26.47,26.06,26.22,57800.0,18.0192,18.2327,17.9503,18.0605,57800.0
2008-06-27 09:40:00,26.22,26.29,26.09,26.27,90500.0,18.0605,18.1087,17.971,18.0949,90500.0
2008-06-27 09:50:00,26.27,26.39,26.22,26.32,127800.0,18.0949,18.1776,18.0605,18.1294,127800.0
2008-06-27 10:00:00,26.31,26.44,26.3,26.4,153900.0,18.1225,18.212,18.1156,18.1845,153900.0
2008-06-27 10:10:00,26.4,26.44,26.33,26.36,82700.0,18.1845,18.212,18.1363,18.1569,82700.0
2008-06-27 10:20:00,26.37,26.44,26.35,26.35,96900.0,18.1638,18.212,18.15,18.15,96900.0
2008-06-27 10:30:00,26.34,26.53,26.34,26.43,106100.0,18.1432,18.274,18.1432,18.2051,106100.0
2008-06-27 10:40:00,26.43,26.52,26.34,26.51,200400.0,18.2051,18.2671,18.1432,18.2603,200400.0
2008-06-27 10:50:00,26.5,26.59,26.5,26.57,101400.0,18.2534,18.3154,18.2534,18.3016,101400.0
2008-06-27 11:00:00,26.58,26.63,26.51,26.61,103900.0,18.3085,18.3429,18.2603,18.3291,103900.0
2008-06-27 11:10:00,26.6,26.67,26.58,26.64,55200.0,18.3222,18.3705,18.3085,18.3498,55200.0
2008-06-27 11:20:00,26.63,26.68,26.59,26.65,77200.0,18.3429,18.3773,18.3154,18.3567,77200.0
2008-06-27 11:30:00,26.65,26.66,26.59,26.59,49200.0,18.3567,18.3636,18.3154,18.3154,49200.0
2008-06-27 11:40:00,26.59,26.7,26.58,26.69,147200.0,18.3154,18.3911,18.3085,18.3842,147200.0
2008-06-27 11:50:00,26.7,26.73,26.67,26.71,76800.0,18.3911,18.4118,18.3705,18.398,76800.0
2008-06-27 12:00:00,26.72,26.81,26.71,26.76,60100.0,18.4049,18.4669,18.398,18.4325,60100.0
2008-06-27 12:10:00,26.76,26.79,26.73,26.77,47800.0,18.4325,18.4531,18.4118,18.4393,47800.0
2008-06-27 12:20:00,26.77,26.78,26.74,26.74,73900.0,18.4393,18.4462,18.4187,18.4187,73900.0
2008-06-27 12:30:00,26.74,26.75,26.7,26.72,88900.0,18.4187,18.4256,18.3911,18.4049,88900.0
2008-06-27 12:40:00,26.72,26.74,26.68,26.7,85100.0,18.4049,18.4187,18.3773,18.3911,85100.0
2008-06-27 12:50:00,26.69,26.84,26.69,26.77,99900.0,18.3842,18.4876,18.3842,18.4393,99900.0
2008-06-27 13:00:00,26.77,26.77,26.71,26.71,83300.0,18.4393,18.4393,18.398,18.398,83300.0
2008-06-27 13:10:00,26.71,26.71,26.6,26.65,106300.0,18.398,18.398,18.3222,18.3567,106300.0
2008-06-27 13:20:00,26.65,26.75,26.64,26.71,128700.0,18.3567,18.4256,18.3498,18.398,128700.0
2008-06-27 13:30:00,26.71,26.76,26.69,26.72,124200.0,18.398,18.4325,18.3842,18.4049,124200.0
2008-06-27 13:40:00,26.71,26.75,26.69,26.75,88300.0,18.398,18.4256,18.3842,18.4256,88300.0
2008-06-27 13:50:00,26.74,26.78,26.72,26.76,96300.0,18.4187,18.4462,18.4049,18.4325,96300.0
2008-06-27 14:00:00,26.76,26.84,26.71,26.76,118800.0,18.4325,18.4876,18.398,18.4325,118800.0
2008-06-27 14:10:00,26.75,26.82,26.71,26.73,116000.0,18.4256,18.4738,18.398,18.4118,116000.0
2008-06-27 14:20:00,26.74,26.86,26.7,26.82,162300.0,18.4187,18.5013,18.3911,18.4738,162300.0
2008-06-27 14:30:00,26.82,26.89,26.76,26.77,76700.0,18.4738,18.522,18.4325,18.4393,76700.0
2008-06-27 14:40:00,26.76,26.84,26.74,26.84,80700.0,18.4325,18.4876,18.4187,18.4876,80700.0
2008-06-27 14:50:00,26.84,26.84,26.75,26.84,100900.0,18.4876,18.4876,18.4256,18.4876,100900.0
2008-06-27 15:00:00,26.84,26.86,26.74,26.81,114900.0,18.4876,18.5013,18.4187,18.4669,114900.0
2008-06-27 15:10:00,26.81,26.84,26.79,26.82,123700.0,18.4669,18.4876,18.4531,18.4738,123700.0
2008-06-27 15:20:00,26.82,26.85,26.76,26.78,154400.0,18.4738,18.4944,18.4325,18.4462,154400.0
2008-06-27 15:30:00,26.79,26.87,26.75,26.83,207800.0,18.4531,18.5082,18.4256,18.4807,207800.0
2008-06-27 15:40:00,26.82,26.97,26.82,26.88,348900.0,18.4738,18.5771,18.4738,18.5151,348900.0
2008-06-27 15:50:00,26.88,26.89,26.75,26.8,559400.0,18.5151,18.522,18.4256,18.46,559400.0
2008-06-30 09:30:00,26.77,26.77,26.49,26.58,117400.0,18.4393,18.4393,18.2465,18.3085,117400.0
2008-06-30 09:40:00,26.55,26.66,26.44,26.44,120300.0,18.2878,18.3636,18.212,18.212,120300.0
2008-06-30 09:50:00,26.43,26.45,26.21,26.22,169900.0,18.2051,18.2189,18.0536,18.0605,169900.0
2008-06-30 10:00:00,26.22,26.39,26.22,26.37,208000.0,18.0605,18.1776,18.0605,18.1638,208000.0
2008-06-30 10:10:00,26.38,26.47,26.34,26.41,139800.0,18.1707,18.2327,18.1432,18.1914,139800.0
2008-06-30 10:20:00,26.42,26.62,26.4,26.49,151000.0,18.1983,18.336,18.1845,18.2465,151000.0
2008-06-30 10:30:00,26.49,26.57,26.47,26.47,161000.0,18.2465,18.3016,18.2327,18.2327,161000.0
2008-06-30 10:40:00,26.47,26.5,26.4,26.48,101500.0,18.2327,18.2534,18.1845,18.2396,101500.0
2008-06-30 10:50:00,26.49,26.51,26.42,26.5,103100.0,18.2465,18.2603,18.1983,18.2534,103100.0
2008-06-30 11:00:00,26.51,26.63,26.5,26.6,174200.0,18.2603,18.3429,18.2534,18.3222,174200.0
2008-06-30 11:10:00,26.6,26.7,26.57,26.66,127600.0,18.3222,18.3911,18.3016,18.3636,127600.0
2008-06-30 11:20:00,26.66,26.76,26.58,26.76,43500.0,18.3636,18.4325,18.3085,18.4325,43500.0
2008-06-30 11:30:00,26.74,26.76,26.56,26.57,75200.0,18.4187,18.4325,18.2947,18.3016,75200.0
2008-06-30 11:40:00,26.56,26.67,26.52,26.55,78800.0,18.2947,18.3705,18.2671,18.2878,78800.0
2008-06-30 11:50:00,26.55,26.62,26.51,26.6,122200.0,18.2878,18.336,18.2603,18.3222,122200.0
2008-06-30 12:00:00,26.58,26.72,26.58,26.7,80900.0,18.3085,18.4049,18.3085,18.3911,80900.0
2008-06-30 12:10:00,26.7,26.76,26.69,26.69,47300.0,18.3911,18.4325,18.3842,18.3842,47300.0
2008-06-30 12:20:00,26.7,26.73,26.66,26.72,49900.0,18.3911,18.4118,18.3636,18.4049,49900.0
2008-06-30 12:30:00,26.73,26.73,26.6,26.61,49000.0,18.4118,18.4118,18.3222,18.3291,49000.0
2008-06-30 12:40:00,26.62,26.63,26.57,26.59,130300.0,18.336,18.3429,18.3016,18.3154,130300.0
2008-06-30 12:50:00,26.58,26.61,26.55,26.58,131000.0,18.3085,18.3291,18.2878,18.3085,131000.0
2008-06-30 13:00:00,26.57,26.64,26.49,26.55,189800.0,18.3016,18.3498,18.2465,18.2878,189800.0
2008-06-30 13:10:00,26.54,26.65,26.53,26.65,110600.0,18.2809,18.3567,18.274,18.3567,110600.0
2008-06-30 13:20:00,26.65,26.69,26.54,26.55,87000.0,18.3567,18.3842,18.2809,18.2878,87000.0
2008-06-30 13:30:00,26.56,26.6,26.46,26.51,91200.0,18.2947,18.3222,18.2258,18.2603,91200.0
2008-06-30 13:40:00,26.51,26.51,26.42,26.44,175900.0,18.2603,18.2603,18.1983,18.212,175900.0
2008-06-30 13:50:00,26.44,26.44,26.33,26.44,1340100.0,18.212,18.212,18.1363,18.212,1340100.0
2008-06-30 14:00:00,26.44,26.55,26.43,26.54,161100.0,18.212,18.2878,18.2051,18.2809,161100.0
2008-06-30 14:10:00,26.54,26.62,26.53,26.62,104000.0,18.2809,18.336,18.274,18.336,104000.0
2008-06-30 14:20:00,26.62,26.7,26.61,26.67,135300.0,18.336,18.3911,18.3291,18.3705,135300.0
2008-06-30 14:30:00,26.66,26.68,26.61,26.62,98400.0,18.3636,18.3773,18.3291,18.336,98400.0
2008-06-30 14:40:00,26.62,26.69,26.59,26.68,147100.0,18.336,18.3842,18.3154,18.3773,147100.0
2008-06-30 14:50:00,26.68,26.7,26.65,26.69,109600.0,18.3773,18.3911,18.3567,18.3842,109600.0
2008-06-30 15:00:00,26.69,26.76,26.69,26.72,115500.0,18.3842,18.4325,18.3842,18.4049,115500.0
2008-06-30 15:10:00,26.72,26.8,26.69,26.79,140600.0,18.4049,18.46,18.3842,18.4531,140600.0
2008-06-30 15:20:00,26.79,26.9,26.75,26.76,178600.0,18.4531,18.5289,18.4256,18.4325,178600.0
2008-06-30 15:30:00,26.77,26.83,26.69,26.77,184300.0,18.4393,18.4807,18.3842,18.4393,184300.0
2008-06-30 15:40:00,26.78,26.79,26.61,26.61,257500.0,18.4462,18.4531,18.3291,18.3291,257500.0
2008-06-30 15:50:00,26.61,26.62,26.49,26.53,365400.0,18.3291,18.336,18.2465,18.274,365400.0
2008-07-01 09:30:00,26.08,26.57,26.08,26.44,96500.0,17.9641,18.3016,17.9641,18.212,96500.0
2008-07-01 09:40:00,26.45,26.6,26.4,26.52,78300.0,18.2189,18.3222,18.1845,18.2671,78300.0
2008-07-01 09:50:00,26.51,26.68,26.48,26.48,121300.0,18.2603,18.3773,18.2396,18.2396,121300.0
2008-07-01 10:00:00,26.48,26.68,26.45,26.48,384500.0,18.2396,18.3773,18.2189,18.2396,384500.0
2008-07-01 10:10:00,26.48,26.56,26.41,26.5,165900.0,18.2396,18.2947,18.1914,18.2534,165900.0
2008-07-01 10:20:00,26.51,26.56,26.43,26.56,176200.0,18.2603,18.2947,18.2051,18.2947,176200.0
2008-07-01 10:30:00,26.56,26.6,26.51,26.56,198900.0,18.2947,18.3222,18.2603,18.2947,198900.0
2008-07-01 10:40:00,26.57,26.61,26.47,26.51,320500.0,18.3016,18.3291,18.2327,18.2603,320500.0
2008-07-01 10:50:00,26.5,26.64,26.46,26.6,580200.0,18.2534,18.3498,18.2258,18.3222,580200.0
2008-07-01 11:00:00,26.6,26.63,26.48,26.48,62000.0,18.3222,18.3429,18.2396,18.2396,62000.0
2008-07-01 11:10:00,26.48,26.58,26.43,26.45,114400.0,18.2396,18.3085,18.2051,18.2189,114400.0
2008-07-01 11:20:00,26.45,26.5,26.4,26.42,89800.0,18.2189,18.2534,18.1845,18.1983,89800.0
2008-07-01 11:30:00,26.42,26.49,26.4,26.46,70200.0,18.1983,18.2465,18.1845,18.2258,70200.0
2008-07-01 11:40:00,26.46,26.5,26.42,26.49,203700.0,18.2258,18.2534,18.1983,18.2465,203700.0
2008-07-01 11:50:00,26.5,26.52,26.45,26.48,101000.0,18.2534,18.2671,18.2189,18.2396,101000.0
2008-07-01 12:00:00,26.48,26.57,26.44,26.54,130900.0,18.2396,18.3016,18.212,18.2809,130900.0
2008-07-01 12:10:00,26.53,26.54,26.32,26.41,103800.0,18.274,18.2809,18.1294,18.1914,103800.0
2008-07-01 12:20:00,26.42,26.45,26.34,26.41,126200.0,18.1983,18.2189,18.1432,18.1914,126200.0
2008-07-01 12:30:00,26.41,26.46,26.4,26.4,106500.0,18.1914,18.2258,18.1845,18.1845,106500.0
2008-07-01 12:40:00,26.4,26.42,26.31,26.39,204100.0,18.1845,18.1983,18.1225,18.1776,204100.0
2008-07-01 12:50:00,26.39,26.42,26.35,26.37,76500.0,18.1776,18.1983,18.15,18.1638,76500.0
2008-07-01 13:00:00,26.37,26.42,26.28,26.28,119800.0,18.1638,18.1983,18.1018,18.1018,119800.0
2008-07-01 13:10:00,26.29,26.39,26.29,26.37,145900.0,18.1087,18.1776,18.1087,18.1638,145900.0
2008-07-01 13:20:00,26.37,26.42,26.37,26.4,124000.0,18.1638,18.1983,18.1638,18.1845,124000.0
2008-07-01 13:30:00,26.4,26.41,26.35,26.4,68100.0,18.1845,18.1914,18.15,18.1845,68100.0
2008-07-01 13:40:00,26.4,26.42,26.3,26.42,110000.0,18.1845,18.1983,18.1156,18.1983,110000.0
2008-07-01 13:50:00,26.41,26.53,26.41,26.45,106700.0,18.1914,18.274,18.1914,18.2189,106700.0
2008-07-01 14:00:00,26.45,26.55,26.43,26.5,145300.0,18.2189,18.2878,18.2051,18.2534,145300.0
2008-07-01 14:10:00,26.49,26.62,26.49,26.55,117900.0,18.2465,18.336,18.2465,18.2878,117900.0
2008-07-01 14:20:00,26.54,26.64,26.51,26.51,110400.0,18.2809,18.3498,18.2603,18.2603,110400.0
2008-07-01 14:30:00,26.5,26.58,26.48,26.51,120700.0,18.2534,18.3085,18.2396,18.2603,120700.0
2008-07-01 14:40:00,26.52,26.63,26.52,26.53,206700.0,18.2671,18.3429,18.2671,18.274,206700.0
2008-07-01 14:50:00,26.54,26.63,26.53,26.58,69600.0,18.2809,18.3429,18.274,18.3085,69600.0
2008-07-01 15:00:00,26.58,26.59,26.5,26.53,113900.0,18.3085,18.3154,18.2534,18.274,113900.0
2008-07-01 15:10:00,26.53,26.55,26.43,26.45,149700.0,18.274,18.2878,18.2051,18.2189,149700.0
2008-07-01 15:20:00,26.46,26.52,26.08,26.46,141400.0,18.2258,18.2671,17.9641,18.2258,141400.0
2008-07-01 15:30:00,26.46,26.58,26.43,26.58,170800.0,18.2258,18.3085,18.2051,18.3085,170800.0
2008-07-01 15:40:00,26.58,26.58,26.47,26.53,264200.0,18.3085,18.3085,18.2327,18.274,264200.0
2008-07-01 15:50:00,26.53,26.63,26.52,26.62,335200.0,18.274,18.3429,18.2671,18.336,335200.0
2008-07-02 09:30:00,26.62,26.77,26.54,26.68,92100.0,18.336,18.4393,18.2809,18.3773,92100.0
2008-07-02 09:40:00,26.63,26.75,26.57,26.57,115900.0,18.3429,18.4256,18.3016,18.3016,115900.0
2008-07-02 09:50:00,26.59,26.75,26.57,26.72,126300.0,18.3154,18.4256,18.3016,18.4049,126300.0
2008-07-02 10:00:00,26.72,26.85,26.72,26.81,120600.0,18.4049,18.4944,18.4049,18.4669,120600.0
2008-07-02 10:10:00,26.82,26.89,26.74,26.79,109700.0,18.4738,18.522,18.4187,18.4531,109700.0
2008-07-02 10:20:00,26.77,26.83,26.74,26.77,111600.0,18.4393,18.4807,18.4187,18.4393,111600.0
2008-07-02 10:30:00,26.78,26.89,26.76,26.84,148400.0,18.4462,18.522,18.4325,18.4876,148400.0
2008-07-02 10:40:00,26.83,26.97,26.79,26.91,94600.0,18.4807,18.5771,18.4531,18.5358,94600.0
2008-07-02 10:50:00,26.91,26.92,26.86,26.87,83500.0,18.5358,18.5427,18.5013,18.5082,83500.0
2008-07-02 11:00:00,26.87,26.93,26.86,26.92,102800.0,18.5082,18.5495,18.5013,18.5427,102800.0
2008-07-02 11:10:00,26.94,26.98,26.88,26.96,88900.0,18.5564,18.584,18.5151,18.5702,88900.0
2008-07-02 11:20:00,26.97,26.98,26.82,26.84,81400.0,18.5771,18.584,18.4738,18.4876,81400.0
2008-07-02 11:30:00,26.84,26.94,26.84,26.94,91700.0,18.4876,18.5564,18.4876,18.5564,91700.0
2008-07-02 11:40:00,26.94,26.98,26.89,26.92,75700.0,18.5564,18.584,18.522,18.5427,75700.0
2008-07-02 11:50:00,26.92,26.92,26.85,26.9,97000.0,18.5427,18.5427,18.4944,18.5289,97000.0
2008-07-02 12:00:00,26.9,27.0,26.9,26.99,47300.0,18.5289,18.5978,18.5289,18.5909,47300.0
2008-07-02 12:10:00,27.0,27.03,26.91,26.94,72600.0,18.5978,18.6184,18.5358,18.5564,72600.0
2008-07-02 12:20:00,26.94,26.95,26.88,26.91,96000.0,18.5564,18.5633,18.5151,18.5358,96000.0
2008-07-02 12:30:00,26.92,27.0,26.86,26.99,71400.0,18.5427,18.5978,18.5013,18.5909,71400.0
2008-07-02 12:40:00,26.99,27.08,26.95,27.06,52700.0,18.5909,18.6529,18.5633,18.6391,52700.0
2008-07-02 12:50:00,27.06,27.11,27.02,27.06,67900.0,18.6391,18.6735,18.6115,18.6391,67900.0
2008-07-02 13:00:00,27.06,27.13,27.04,27.1,105200.0,18.6391,18.6873,18.6253,18.6666,105200.0
2008-07-02 13:10:00,27.1,27.17,27.08,27.16,146000.0,18.6666,18.7149,18.6529,18.708,146000.0
2008-07-02 13:20:00,27.15,27.28,27.14,27.24,134700.0,18.7011,18.7906,18.6942,18.7631,134700.0
2008-07-02 13:30:00,27.24,27.25,27.18,27.22,123200.0,18.7631,18.77,18.7218,18.7493,123200.0
2008-07-02 13:40:00,27.22,27.29,27.21,27.28,135100.0,18.7493,18.7975,18.7424,18.7906,135100.0
2008-07-02 13:50:00,27.27,27.35,27.24,27.28,94100.0,18.7837,18.8388,18.7631,18.7906,94100.0
2008-07-02 14:00:00,27.28,27.29,27.18,27.21,162500.0,18.7906,18.7975,18.7218,18.7424,162500.0
2008-07-02 14:10:00,27.2,27.24,27.16,27.2,124900.0,18.7355,18.7631,18.708,18.7355,124900.0
2008-07-02 14:20:00,27.2,27.2,27.02,27.04,192500.0,18.7355,18.7355,18.6115,18.6253,192500.0
2008-07-02 14:30:00,27.04,27.09,26.95,26.97,187800.0,18.6253,18.6598,18.5633,18.5771,187800.0
2008-07-02 14:40:00,26.98,27.12,26.96,27.1,127500.0,18.584,18.6804,18.5702,18.6666,127500.0
2008-07-02 14:50:00,27.09,27.11,26.97,27.03,168000.0,18.6598,18.6735,18.5771,18.6184,168000.0
2008-07-02 15:00:00,27.04,27.06,26.95,26.98,142800.0,18.6253,18.6391,18.5633,18.584,142800.0
2008-07-02 15:10:00,26.97,27.04,26.92,26.95,117900.0,18.5771,18.6253,18.5427,18.5633,117900.0
2008-07-02 15:20:00,26.95,27.02,26.93,26.96,112200.0,18.5633,18.6115,18.5495,18.5702,112200.0
2008-07-02 15:30:00,26.95,26.98,26.83,26.91,165800.0,18.5633,18.584,18.4807,18.5358,165800.0
2008-07-02 15:40:00,26.9,26.91,26.75,26.76,265300.0,18.5289,18.5358,18.4256,18.4325,265300.0
2008-07-02 15:50:00,26.75,26.84,26.74,26.77,279000.0,18.4256,18.4876,18.4187,18.4393,279000.0
2008-07-03 09:30:00,26.66,26.87,26.66,26.86,81100.0,18.5019,18.6476,18.5019,18.6407,81100.0
2008-07-03 09:40:00,26.84,26.92,26.48,26.63,89900.0,18.6268,18.6823,18.3769,18.481,89900.0
2008-07-03 09:50:00,26.61,26.74,26.52,26.63,87800.0,18.4672,18.5574,18.4047,18.481,87800.0
2008-07-03 10:00:00,26.61,26.7,26.42,26.59,113800.0,18.4672,18.5296,18.3353,18.4533,113800.0
2008-07-03 10:10:00,26.58,26.63,26.47,26.6,97500.0,18.4463,18.481,18.37,18.4602,97500.0
2008-07-03 10:20:00,26.59,26.69,26.49,26.67,126800.0,18.4533,18.5227,18.3839,18.5088,126800.0
2008-07-03 10:30:00,26.67,26.72,26.51,26.64,124400.0,18.5088,18.5435,18.3978,18.488,124400.0
2008-07-03 10:40:00,26.64,26.68,26.51,26.66,77300.0,18.488,18.5157,18.3978,18.5019,77300.0
2008-07-03 10:50:00,26.65,26.68,26.6,26.6,80400.0,18.4949,18.5157,18.4602,18.4602,80400.0
2008-07-03 11:00:00,26.6,26.7,26.58,26.67,167700.0,18.4602,18.5296,18.4463,18.5088,167700.0
2008-07-03 11:10:00,26.67,26.78,26.65,26.74,352000.0,18.5088,18.5851,18.4949,18.5574,352000.0
2008-07-03 11:20:00,26.74,26.77,26.59,26.75,89900.0,18.5574,18.5782,18.4533,18.5643,89900.0
2008-07-03 11:30:00,26.74,26.75,26.62,26.69,79700.0,18.5574,18.5643,18.4741,18.5227,79700.0
2008-07-03 11:40:00,26.69,26.73,26.62,26.73,65700.0,18.5227,18.5504,18.4741,18.5504,65700.0
2008-07-03 11:50:00,26.72,26.73,26.63,26.67,40300.0,18.5435,18.5504,18.481,18.5088,40300.0
2008-07-03 12:00:00,26.66,26.68,26.59,26.59,91900.0,18.5019,18.5157,18.4533,18.4533,91900.0
2008-07-03 12:10:00,26.6,26.66,26.57,26.64,61600.0,18.4602,18.5019,18.4394,18.488,61600.0
2008-07-03 12:20:00,26.63,26.73,26.63,26.7,54300.0,18.481,18.5504,18.481,18.5296,54300.0
2008-07-03 12:30:00,26.7,26.71,26.61,26.63,93200.0,18.5296,18.5366,18.4672,18.481,93200.0
2008-07-03 12:40:00,26.63,26.67,26.59,26.66,70300.0,18.481,18.5088,18.4533,18.5019,70300.0
2008-07-03 12:50:00,26.66,26.67,26.52,26.53,153300.0,18.5019,18.5088,18.4047,18.4116,153300.0
2008-07-07 09:30:00,26.5,26.86,26.43,26.78,180000.0,18.3908,18.6407,18.3422,18.5851,180000.0
2008-07-07 09:40:00,26.78,26.85,26.67,26.71,86100.0,18.5851,18.6337,18.5088,18.5366,86100.0
2008-07-07 09:50:00,26.74,26.84,26.63,26.76,114900.0,18.5574,18.6268,18.481,18.5713,114900.0
2008-07-07 10:00:00,26.76,26.83,26.71,26.72,93800.0,18.5713,18.6198,18.5366,18.5435,93800.0
2008-07-07 10:10:00,26.72,26.76,26.67,26.69,100000.0,18.5435,18.5713,18.5088,18.5227,100000.0
2008-07-07 10:20:00,26.69,26.75,26.67,26.69,76500.0,18.5227,18.5643,18.5088,18.5227,76500.0
2008-07-07 10:30:00,26.7,26.78,26.66,26.68,96800.0,18.5296,18.5851,18.5019,18.5157,96800.0
2008-07-07 10:40:00,26.68,26.8,26.6,26.71,353700.0,18.5157,18.599,18.4602,18.5366,353700.0
2008-07-07 10:50:00,26.71,26.74,26.68,26.73,93400.0,18.5366,18.5574,18.5157,18.5504,93400.0
2008-07-07 11:00:00,26.73,26.8,26.7,26.73,105700.0,18.5504,18.599,18.5296,18.5504,105700.0
2008-07-07 11:10:00,26.73,26.85,26.73,26.85,83200.0,18.5504,18.6337,18.5504,18.6337,83200.0
2008-07-07 11:20:00,26.84,26.86,26.76,26.78,65500.0,18.6268,18.6407,18.5713,18.5851,65500.0
2008-07-07 11:30:00,26.8,26.82,26.75,26.78,61300.0,18.599,18.6129,18.5643,18.5851,61300.0
2008-07-07 11:40:00,26.77,26.78,26.74,26.75,61900.0,18.5782,18.5851,18.5574,18.5643,61900.0
2008-07-07 11:50:00,26.76,26.82,26.75,26.78,56900.0,18.5713,18.6129,18.5643,18.5851,56900.0
2008-07-07 12:00:00,26.8,26.87,26.78,26.81,69400.0,18.599,18.6476,18.5851,18.606,69400.0
2008-07-07 12:10:00,26.81,26.84,26.74,26.76,81900.0,18.606,18.6268,18.5574,18.5713,81900.0
2008-07-07 12:20:00,26.76,26.78,26.68,26.75,250100.0,18.5713,18.5851,18.5157,18.5643,250100.0
2008-07-07 12:30:00,26.75,26.85,26.74,26.85,221800.0,18.5643,18.6337,18.5574,18.6337,221800.0
2008-07-07 12:40:00,26.84,26.89,26.8,26.8,97900.0,18.6268,18.6615,18.599,18.599,97900.0
2008-07-07 12:50:00,26.81,26.84,26.76,26.78,299700.0,18.606,18.6268,18.5713,18.5851,299700.0
2008-07-07 13:00:00,26.79,26.8,26.62,26.66,218200.0,18.5921,18.599,18.4741,18.5019,218200.0
2008-07-07 13:10:00,26.66,26.77,26.61,26.74,171900.0,18.5019,18.5782,18.4672,18.5574,171900.0
2008-07-07 13:20:00,26.76,26.76,26.64,26.66,77900.0,18.5713,18.5713,18.488,18.5019,77900.0
2008-07-07 13:30:00,26.66,26.73,26.61,26.63,138100.0,18.5019,18.5504,18.4672,18.481,138100.0
2008-07-07 13:40:00,26.63,26.67,26.58,26.6,67000.0,18.481,18.5088,18.4463,18.4602,67000.0
2008-07-07 13:50:00,26.61,26.65,26.52,26.61,119100.0,18.4672,18.4949,18.4047,18.4672,119100.0
2008-07-07 14:00:00,26.61,26.74,26.52,26.62,138500.0,18.4672,18.5574,18.4047,18.4741,138500.0
2008-07-07 14:10:00,26.61,26.7,26.55,26.65,102900.0,18.4672,18.5296,18.4255,18.4949,102900.0
2008-07-07 14:20:00,26.64,26.73,26.64,26.71,117900.0,18.488,18.5504,18.488,18.5366,117900.0
2008-07-07 14:30:00,26.7,26.73,26.7,26.7,118200.0,18.5296,18.5504,18.5296,18.5296,118200.0
2008-07-07 14:40:00,26.7,26.75,26.67,26.72,236900.0,18.5296,18.5643,18.5088,18.5435,236900.0
2008-07-07 14:50:00,26.71,26.78,26.69,26.78,132800.0,18.5366,18.5851,18.5227,18.5851,132800.0
2008-07-07 15:00:00,26.79,26.9,26.78,26.83,133000.0,18.5921,18.6684,18.5851,18.6198,133000.0
2008-07-07 15:10:00,26.83,26.93,26.81,26.93,178400.0,18.6198,18.6892,18.606,18.6892,178400.0
2008-07-07 15:20:00,26.92,27.02,26.82,27.02,197000.0,18.6823,18.7517,18.6129,18.7517,197000.0
2008-07-07 15:30:00,27.02,27.09,26.99,27.08,205700.0,18.7517,18.8003,18.7309,18.7933,205700.0
2008-07-07 15:40:00,27.08,27.09,26.97,27.0,319300.0,18.7933,18.8003,18.717,18.7378,319300.0
2008-07-07 15:50:00,27.0,27.01,26.79,26.81,369000.0,18.7378,18.7447,18.5921,18.606,369000.0
2008-07-08 09:30:00,27.51,28.0,27.51,27.86,309900.0,19.0917,19.4318,19.0917,19.3346,309900.0
2008-07-08 09:40:00,27.83,27.89,27.48,27.49,238700.0,19.3138,19.3555,19.0709,19.0779,238700.0
2008-07-08 09:50:00,27.48,27.75,27.48,27.53,206800.0,19.0709,19.2583,19.0709,19.1056,206800.0
2008-07-08 10:00:00,27.53,27.79,27.4,27.79,149800.0,19.1056,19.2861,19.0154,19.2861,149800.0
2008-07-08 10:10:00,27.78,27.81,27.51,27.55,153200.0,19.2791,19.2999,19.0917,19.1195,153200.0
2008-07-08 10:20:00,27.55,27.61,27.5,27.55,141100.0,19.1195,19.1611,19.0848,19.1195,141100.0
2008-07-08 10:30:00,27.54,27.58,27.35,27.5,241100.0,19.1126,19.1403,18.9807,19.0848,241100.0
2008-07-08 10:40:00,27.5,27.62,27.49,27.62,124600.0,19.0848,19.1681,19.0779,19.1681,124600.0
2008-07-08 10:50:00,27.63,27.78,27.55,27.77,163100.0,19.175,19.2791,19.1195,19.2722,163100.0
2008-07-08 11:00:00,27.77,27.85,27.67,27.81,144600.0,19.2722,19.3277,19.2028,19.2999,144600.0
2008-07-08 11:10:00,27.8,27.93,27.79,27.81,174400.0,19.293,19.3832,19.2861,19.2999,174400.0
2008-07-08 11:20:00,27.8,27.9,27.65,27.78,183700.0,19.293,19.3624,19.1889,19.2791,183700.0
2008-07-08 11:30:00,27.78,27.89,27.7,27.86,139700.0,19.2791,19.3555,19.2236,19.3346,139700.0
2008-07-08 11:40:00,27.85,27.94,27.84,27.89,162300.0,19.3277,19.3902,19.3208,19.3555,162300.0
2008-07-08 11:50:00,27.89,27.94,27.86,27.94,154300.0,19.3555,19.3902,19.3346,19.3902,154300.0
2008-07-08 12:00:00,27.93,28.07,27.87,28.03,164600.0,19.3832,19.4804,19.3416,19.4526,164600.0
2008-07-08 12:10:00,28.03,28.1,28.0,28.09,123400.0,19.4526,19.5012,19.4318,19.4943,123400.0
2008-07-08 12:20:00,28.08,28.27,28.06,28.27,126600.0,19.4873,19.6192,19.4734,19.6192,126600.0
2008-07-08 12:30:00,28.27,28.34,28.19,28.3,133400.0,19.6192,19.6678,19.5637,19.64,133400.0
2008-07-08 12:40:00,28.29,28.31,28.17,28.17,114800.0,19.6331,19.6469,19.5498,19.5498,114800.0
2008-07-08 12:50:00,28.17,28.19,28.12,28.18,220300.0,19.5498,19.5637,19.5151,19.5567,220300.0
2008-07-08 13:00:00,28.18,28.35,28.16,28.32,134700.0,19.5567,19.6747,19.5428,19.6539,134700.0
2008-07-08 13:10:00,28.32,28.34,28.22,28.29,109500.0,19.6539,19.6678,19.5845,19.6331,109500.0
2008-07-08 13:20:00,28.28,28.33,28.2,28.26,93600.0,19.6261,19.6608,19.5706,19.6122,93600.0
2008-07-08 13:30:00,28.26,28.29,28.1,28.12,285100.0,19.6122,19.6331,19.5012,19.5151,285100.0
2008-07-08 13:40:00,28.12,28.19,28.1,28.17,318400.0,19.5151,19.5637,19.5012,19.5498,318400.0
2008-07-08 13:50:00,28.17,28.22,28.12,28.19,180300.0,19.5498,19.5845,19.5151,19.5637,180300.0
2008-07-08 14:00:00,28.19,28.3,28.15,28.28,139100.0,19.5637,19.64,19.5359,19.6261,139100.0
2008-07-08 14:10:00,28.28,28.33,28.19,28.23,146500.0,19.6261,19.6608,19.5637,19.5914,146500.0
2008-07-08 14:20:00,28.24,28.29,28.15,28.23,167400.0,19.5984,19.6331,19.5359,19.5914,167400.0
2008-07-08 14:30:00,28.22,28.41,28.17,28.36,227100.0,19.5845,19.7163,19.5498,19.6816,227100.0
2008-07-08 14:40:00,28.37,28.59,28.34,28.5,281100.0,19.6886,19.8413,19.6678,19.7788,281100.0
2008-07-08 14:50:00,28.5,28.61,28.46,28.55,230300.0,19.7788,19.8551,19.751,19.8135,230300.0
2008-07-08 15:00:00,28.54,28.76,28.52,28.76,776300.0,19.8066,19.9592,19.7927,19.9592,776300.0
2008-07-08 15:10:00,28.76,28.95,28.75,28.89,390000.0,19.9592,20.0911,19.9523,20.0495,390000.0
2008-07-08 15:20:00,28.9,29.0,28.78,28.95,339300.0,20.0564,20.1258,19.9731,20.0911,339300.0
2008-07-08 15:30:00,28.95,29.02,28.88,28.99,486800.0,20.0911,20.1397,20.0425,20.1189,486800.0
2008-07-08 15:40:00,28.99,29.09,28.94,28.96,480300.0,20.1189,20.1883,20.0842,20.098,480300.0
2008-07-08 15:50:00,28.96,29.29,28.95,29.08,573100.0,20.098,20.3271,20.0911,20.1813,573100.0
2008-07-09 09:30:00,29.18,29.22,28.84,28.85,327600.0,20.2507,20.2785,20.0148,20.0217,327600.0
2008-07-09 09:40:00,28.85,29.11,28.82,29.06,286100.0,20.0217,20.2021,20.0009,20.1674,286100.0
2008-07-09 09:50:00,29.06,29.06,28.7,28.72,235800.0,20.1674,20.1674,19.9176,19.9315,235800.0
2008-07-09 10:00:00,28.72,28.73,28.52,28.68,141800.0,19.9315,19.9384,19.7927,19.9037,141800.0
2008-07-09 10:10:00,28.69,29.03,28.68,28.98,160200.0,19.9107,20.1466,19.9037,20.1119,160200.0
2008-07-09 10:20:00,28.98,29.06,28.88,29.04,153300.0,20.1119,20.1674,20.0425,20.1536,153300.0
2008-07-09 10:30:00,29.04,29.06,28.93,28.95,128500.0,20.1536,20.1674,20.0772,20.0911,128500.0
2008-07-09 10:40:00,28.95,29.01,28.85,28.95,99400.0,20.0911,20.1327,20.0217,20.0911,99400.0
2008-07-09 10:50:00,28.96,29.11,28.89,29.0,115500.0,20.098,20.2021,20.0495,20.1258,115500.0
2008-07-09 11:00:00,29.02,29.35,28.99,29.05,2031400.0,20.1397,20.3687,20.1189,20.1605,2031400.0
2008-07-09 11:10:00,29.05,29.35,29.05,29.3,440300.0,20.1605,20.3687,20.1605,20.334,440300.0
2008-07-09 11:20:00,29.3,29.47,29.25,29.45,253700.0,20.334,20.452,20.2993,20.4381,253700.0
2008-07-09 11:30:00,29.46,29.47,29.29,29.31,135000.0,20.445,20.452,20.3271,20.3409,135000.0
2008-07-09 11:40:00,29.32,29.34,29.23,29.26,106300.0,20.3479,20.3618,20.2854,20.3062,106300.0
2008-07-09 11:50:00,29.26,29.34,29.15,29.28,93900.0,20.3062,20.3618,20.2299,20.3201,93900.0
2008-07-09 12:00:00,29.27,29.39,29.25,29.36,97500.0,20.3132,20.3965,20.2993,20.3756,97500.0
2008-07-09 12:10:00,29.36,29.4,29.31,29.38,61800.0,20.3756,20.4034,20.3409,20.3895,61800.0
2008-07-09 12:20:00,29.38,29.4,29.25,29.29,146200.0,20.3895,20.4034,20.2993,20.3271,146200.0
2008-07-09 12:30:00,29.29,29.35,29.21,29.24,100100.0,20.3271,20.3687,20.2715,20.2924,100100.0
2008-07-09 12:40:00,29.25,29.31,29.24,29.29,86900.0,20.2993,20.3409,20.2924,20.3271,86900.0
2008-07-09 12:50:00,29.29,29.3,29.23,29.28,78000.0,20.3271,20.334,20.2854,20.3201,78000.0
2008-07-09 13:00:00,29.29,29.3,29.21,29.23,79400.0,20.3271,20.334,20.2715,20.2854,79400.0
2008-07-09 13:10:00,29.23,29.33,29.21,29.3,191000.0,20.2854,20.3548,20.2715,20.334,191000.0
2008-07-09 13:20:00,29.3,29.35,29.25,29.3,86300.0,20.334,20.3687,20.2993,20.334,86300.0
2008-07-09 13:30:00,29.3,29.37,29.27,29.32,100200.0,20.334,20.3826,20.3132,20.3479,100200.0
2008-07-09 13:40:00,29.34,29.36,29.27,29.35,73800.0,20.3618,20.3756,20.3132,20.3687,73800.0
2008-07-09 13:50:00,29.35,29.4,29.26,29.39,86800.0,20.3687,20.4034,20.3062,20.3965,86800.0
2008-07-09 14:00:00,29.39,29.48,29.28,29.46,249200.0,20.3965,20.4589,20.3201,20.445,249200.0
2008-07-09 14:10:00,29.46,29.48,29.36,29.36,149200.0,20.445,20.4589,20.3756,20.3756,149200.0
2008-07-09 14:20:00,29.37,29.41,29.21,29.26,331600.0,20.3826,20.4103,20.2715,20.3062,331600.0
2008-07-09 14:30:00,29.25,29.34,29.23,29.28,237100.0,20.2993,20.3618,20.2854,20.3201,237100.0
2008-07-09 14:40:00,29.28,29.33,29.23,29.25,126800.0,20.3201,20.3548,20.2854,20.2993,126800.0
2008-07-09 14:50:00,29.26,29.34,29.16,29.31,380800.0,20.3062,20.3618,20.2368,20.3409,380800.0
2008-07-09 15:00:00,29.3,29.35,29.23,29.27,449100.0,20.334,20.3687,20.2854,20.3132,449100.0
2008-07-09 15:10:00,29.27,29.39,29.24,29.36,227300.0,20.3132,20.3965,20.2924,20.3756,227300.0
2008-07-09 15:20:00,29.35,29.46,29.32,29.39,246500.0,20.3687,20.445,20.3479,20.3965,246500.0
2008-07-09 15:30:00,29.4,29.47,29.36,29.36,319000.0,20.4034,20.452,20.3756,20.3756,319000.0
2008-07-09 15:40:00,29.36,29.36,29.05,29.06,575800.0,20.3756,20.3756,20.1605,20.1674,575800.0
2008-07-09 15:50:00,29.06,29.36,29.05,29.13,789300.0,20.1674,20.3756,20.1605,20.216,789300.0
2008-07-10 09:30:00,29.08,29.18,28.84,29.17,251100.0,20.1813,20.2507,20.0148,20.2438,251100.0
2008-07-10 09:40:00,29.13,29.5,29.02,29.4,268600.0,20.216,20.4728,20.1397,20.4034,268600.0
2008-07-10 09:50:00,29.41,29.44,29.11,29.19,212900.0,20.4103,20.4312,20.2021,20.2577,212900.0
2008-07-10 10:00:00,29.18,29.2,28.78,28.98,189300.0,20.2507,20.2646,19.9731,20.1119,189300.0
2008-07-10 10:10:00,28.98,29.11,28.91,28.97,157900.0,20.1119,20.2021,20.0633,20.105,157900.0
2008-07-10 10:20:00,28.96,29.17,28.89,29.11,181500.0,20.098,20.2438,20.0495,20.2021,181500.0
2008-07-10 10:30:00,29.09,29.19,28.94,29.05,162600.0,20.1883,20.2577,20.0842,20.1605,162600.0
2008-07-10 10:40:00,29.04,29.22,28.98,29.12,291300.0,20.1536,20.2785,20.1119,20.2091,291300.0
2008-07-10 10:50:00,29.12,29.27,28.97,28.98,165000.0,20.2091,20.3132,20.105,20.1119,165000.0
2008-07-10 11:00:00,28.98,29.15,28.92,29.0,120400.0,20.1119,20.2299,20.0703,20.1258,120400.0
2008-07-10 11:10:00,29.0,29.11,28.89,28.93,88500.0,20.1258,20.2021,20.0495,20.0772,88500.0
2008-07-10 11:20:00,28.93,28.98,28.86,28.98,80300.0,20.0772,20.1119,20.0286,20.1119,80300.0
2008-07-10 11:30:00,28.97,29.25,28.96,29.2,129400.0,20.105,20.2993,20.098,20.2646,129400.0
2008-07-10 11:40:00,29.21,29.23,29.0,29.02,63900.0,20.2715,20.2854,20.1258,20.1397,63900.0
2008-07-10 11:50:00,29.02,29.13,28.93,29.01,653000.0,20.1397,20.216,20.0772,20.1327,653000.0
2008-07-10 12:00:00,29.01,29.07,28.96,28.97,134000.0,20.1327,20.1744,20.098,20.105,134000.0
2008-07-10 12:10:00,28.98,29.03,28.95,29.0,148000.0,20.1119,20.1466,20.0911,20.1258,148000.0
2008-07-10 12:20:00,29.0,29.08,28.96,29.03,207200.0,20.1258,20.1813,20.098,20.1466,207200.0
2008-07-10 12:30:00,29.04,29.11,29.02,29.08,126000.0,20.1536,20.2021,20.1397,20.1813,126000.0
2008-07-10 12:40:00,29.08,29.18,29.08,29.14,60200.0,20.1813,20.2507,20.1813,20.223,60200.0
2008-07-10 12:50:00,29.15,29.16,29.04,29.13,117200.0,20.2299,20.2368,20.1536,20.216,117200.0
2008-07-10 13:00:00,29.13,29.23,29.12,29.17,199100.0,20.216,20.2854,20.2091,20.2438,199100.0
2008-07-10 13:10:00,29.17,29.19,29.09,29.14,203100.0,20.2438,20.2577,20.1883,20.223,203100.0
2008-07-10 13:20:00,29.14,29.27,29.11,29.24,86300.0,20.223,20.3132,20.2021,20.2924,86300.0
2008-07-10 13:30:00,29.23,29.41,29.18,29.33,187200.0,20.2854,20.4103,20.2507,20.3548,187200.0
2008-07-10 13:40:00,29.33,29.38,29.28,29.32,135800.0,20.3548,20.3895,20.3201,20.3479,135800.0
2008-07-10 13:50:00,29.32,29.34,29.26,29.27,107700.0,20.3479,20.3618,20.3062,20.3132,107700.0
2008-07-10 14:00:00,29.28,29.31,29.22,29.28,180800.0,20.3201,20.3409,20.2785,20.3201,180800.0
2008-07-10 14:10:00,29.29,29.3,29.17,29.2,161000.0,20.3271,20.334,20.2438,20.2646,161000.0
2008-07-10 14:20:00,29.2,29.29,29.1,29.2,471500.0,20.2646,20.3271,20.1952,20.2646,471500.0
2008-07-10 14:30:00,29.19,29.27,29.08,29.1,183500.0,20.2577,20.3132,20.1813,20.1952,183500.0
2008-07-10 14:40:00,29.1,29.12,28.84,28.86,183500.0,20.1952,20.2091,20.0148,20.0286,183500.0
2008-07-10 14:50:00,28.86,28.88,28.74,28.81,160000.0,20.0286,20.0425,19.9454,19.9939,160000.0
2008-07-10 15:00:00,28.82,29.07,28.81,29.02,223000.0,20.0009,20.1744,19.9939,20.1397,223000.0
2008-07-10 15:10:00,29.02,29.09,28.91,28.92,174400.0,20.1397,20.1883,20.0633,20.0703,174400.0
2008-07-10 15:20:00,28.92,29.06,28.86,28.95,196400.0,20.0703,20.1674,20.0286,20.0911,196400.0
2008-07-10 15:30:00,28.95,28.99,28.81,28.9,149800.0,20.0911,20.1189,19.9939,20.0564,149800.0
2008-07-10 15:40:00,28.9,29.01,28.83,29.0,193400.0,20.0564,20.1327,20.0078,20.1258,193400.0
2008-07-10 15:50:00,29.0,29.11,28.92,29.05,241400.0,20.1258,20.2021,20.0703,20.1605,241400.0
2008-07-11 09:30:00,28.58,28.75,28.27,28.38,186200.0,19.8343,19.9523,19.6192,19.6955,186200.0
2008-07-11 09:40:00,28.39,28.9,28.36,28.88,187000.0,19.7025,20.0564,19.6816,20.0425,187000.0
2008-07-11 09:50:00,28.88,28.95,28.65,28.87,128100.0,20.0425,20.0911,19.8829,20.0356,128100.0
2008-07-11 10:00:00,28.85,28.85,28.52,28.67,147600.0,20.0217,20.0217,19.7927,19.8968,147600.0
2008-07-11 10:10:00,28.67,28.72,28.5,28.57,73100.0,19.8968,19.9315,19.7788,19.8274,73100.0
2008-07-11 10:20:00,28.56,28.7,28.3,28.4,164400.0,19.8204,19.9176,19.64,19.7094,164400.0
2008-07-11 10:30:00,28.37,28.58,28.27,28.5,154500.0,19.6886,19.8343,19.6192,19.7788,154500.0
2008-07-11 10:40:00,28.5,28.7,28.49,28.61,126600.0,19.7788,19.9176,19.7719,19.8551,126600.0
2008-07-11 10:50:00,28.62,28.76,28.58,28.67,117200.0,19.8621,19.9592,19.8343,19.8968,117200.0
2008-07-11 11:00:00,28.67,28.79,28.55,28.58,95800.0,19.8968,19.9801,19.8135,19.8343,95800.0
2008-07-11 11:10:00,28.6,28.65,28.39,28.49,94300.0,19.8482,19.8829,19.7025,19.7719,94300.0
2008-07-11 11:20:00,28.48,28.51,28.3,28.38,114400.0,19.7649,19.7857,19.64,19.6955,114400.0
2008-07-11 11:30:00,28.38,28.49,28.15,28.42,146700.0,19.6955,19.7719,19.5359,19.7233,146700.0
2008-07-11 11:40:00,28.44,28.58,28.39,28.47,73600.0,19.7372,19.8343,19.7025,19.758,73600.0
2008-07-11 11:50:00,28.46,28.57,28.3,28.55,49600.0,19.751,19.8274,19.64,19.8135,49600.0
2008-07-11 12:00:00,28.56,28.57,28.35,28.37,86200.0,19.8204,19.8274,19.6747,19.6886,86200.0
2008-07-11 12:10:00,28.35,28.38,28.25,28.29,73500.0,19.6747,19.6955,19.6053,19.6331,73500.0
2008-07-11 12:20:00,28.3,28.41,28.25,28.41,73900.0,19.64,19.7163,19.6053,19.7163,73900.0
2008-07-11 12:30:00,28.41,28.41,28.22,28.3,78400.0,19.7163,19.7163,19.5845,19.64,78400.0
2008-07-11 12:40:00,28.3,28.35,28.24,28.32,84300.0,19.64,19.6747,19.5984,19.6539,84300.0
2008-07-11 12:50:00,28.34,28.39,28.28,28.31,62700.0,19.6678,19.7025,19.6261,19.6469,62700.0
2008-07-11 13:00:00,28.3,28.31,28.19,28.27,125300.0,19.64,19.6469,19.5637,19.6192,125300.0
2008-07-11 13:10:00,28.28,28.44,28.16,28.41,115900.0,19.6261,19.7372,19.5428,19.7163,115900.0
2008-07-11 13:20:00,28.42,28.48,28.33,28.39,73200.0,19.7233,19.7649,19.6608,19.7025,73200.0
2008-07-11 13:30:00,28.39,28.49,28.36,28.45,51100.0,19.7025,19.7719,19.6816,19.7441,51100.0
2008-07-11 13:40:00,28.46,28.56,28.41,28.47,76900.0,19.751,19.8204,19.7163,19.758,76900.0
2008-07-11 13:50:00,28.47,28.67,28.4,28.6,63000.0,19.758,19.8968,19.7094,19.8482,63000.0
2008-07-11 14:00:00,28.6,28.76,28.52,28.66,150300.0,19.8482,19.9592,19.7927,19.8898,150300.0
2008-07-11 14:10:00,28.68,28.73,28.56,28.61,80000.0,19.9037,19.9384,19.8204,19.8551,80000.0
2008-07-11 14:20:00,28.61,28.61,28.37,28.45,137000.0,19.8551,19.8551,19.6886,19.7441,137000.0
2008-07-11 14:30:00,28.46,28.54,28.35,28.45,61400.0,19.751,19.8066,19.6747,19.7441,61400.0
2008-07-11 14:40:00,28.44,28.82,28.38,28.82,147500.0,19.7372,20.0009,19.6955,20.0009,147500.0
2008-07-11 14:50:00,28.83,28.96,28.52,28.76,311800.0,20.0078,20.098,19.7927,19.9592,311800.0
2008-07-11 15:00:00,28.79,28.96,28.58,28.66,218200.0,19.9801,20.098,19.8343,19.8898,218200.0
2008-07-11 15:10:00,28.68,28.76,28.39,28.4,229200.0,19.9037,19.9592,19.7025,19.7094,229200.0
2008-07-11 15:20:00,28.41,28.61,28.39,28.53,128300.0,19.7163,19.8551,19.7025,19.7996,128300.0
2008-07-11 15:30:00,28.54,28.57,28.36,28.5,139400.0,19.8066,19.8274,19.6816,19.7788,139400.0
2008-07-11 15:40:00,28.49,28.54,28.3,28.5,214000.0,19.7719,19.8066,19.64,19.7788,214000.0
2008-07-11 15:50:00,28.5,28.62,28.48,28.56,266500.0,19.7788,19.8621,19.7649,19.8204,266500.0
2008-07-14 09:30:00,28.78,28.93,28.63,28.77,84800.0,19.9731,20.0772,19.869,19.9662,84800.0
2008-07-14 09:40:00,28.72,28.94,28.44,28.56,99000.0,19.9315,20.0842,19.7372,19.8204,99000.0
2008-07-14 09:50:00,28.56,28.57,28.2,28.25,124500.0,19.8204,19.8274,19.5706,19.6053,124500.0
2008-07-14 10:00:00,28.25,28.44,28.02,28.35,109300.0,19.6053,19.7372,19.4457,19.6747,109300.0
2008-07-14 10:10:00,28.35,28.51,28.28,28.47,66800.0,19.6747,19.7857,19.6261,19.758,66800.0
2008-07-14 10:20:00,28.47,28.52,28.18,28.29,49800.0,19.758,19.7927,19.5567,19.6331,49800.0
2008-07-14 10:30:00,28.31,28.42,28.26,28.38,69600.0,19.6469,19.7233,19.6122,19.6955,69600.0
2008-07-14 10:40:00,28.36,28.4,28.21,28.37,61600.0,19.6816,19.7094,19.5775,19.6886,61600.0
2008-07-14 10:50:00,28.36,28.55,28.32,28.52,66100.0,19.6816,19.8135,19.6539,19.7927,66100.0
2008-07-14 11:00:00,28.51,28.55,28.3,28.3,61600.0,19.7857,19.8135,19.64,19.64,61600.0
2008-07-14 11:10:00,28.29,28.35,28.2,28.3,67300.0,19.6331,19.6747,19.5706,19.64,67300.0
2008-07-14 11:20:00,28.31,28.32,28.19,28.31,42500.0,19.6469,19.6539,19.5637,19.6469,42500.0
2008-07-14 11:30:00,28.31,28.36,28.19,28.27,36000.0,19.6469,19.6816,19.5637,19.6192,36000.0
2008-07-14 11:40:00,28.25,28.36,28.23,28.29,31300.0,19.6053,19.6816,19.5914,19.6331,31300.0
2008-07-14 11:50:00,28.26,28.32,27.98,28.1,112500.0,19.6122,19.6539,19.4179,19.5012,112500.0
2008-07-14 12:00:00,28.1,28.19,27.99,28.09,83800.0,19.5012,19.5637,19.4249,19.4943,83800.0
2008-07-14 12:10:00,28.12,28.22,28.09,28.14,50300.0,19.5151,19.5845,19.4943,19.529,50300.0
2008-07-14 12:20:00,28.14,28.24,28.09,28.1,48100.0,19.529,19.5984,19.4943,19.5012,48100.0
2008-07-14 12:30:00,28.09,28.13,27.94,28.03,53700.0,19.4943,19.522,19.3902,19.4526,53700.0
2008-07-14 12:40:00,28.03,28.08,27.98,28.05,36200.0,19.4526,19.4873,19.4179,19.4665,36200.0
2008-07-14 12:50:00,28.06,28.14,28.0,28.02,35200.0,19.4734,19.529,19.4318,19.4457,35200.0
2008-07-14 13:00:00,28.02,28.05,27.93,27.97,51700.0,19.4457,19.4665,19.3832,19.411,51700.0
2008-07-14 13:10:00,27.98,28.08,27.94,28.07,64200.0,19.4179,19.4873,19.3902,19.4804,64200.0
2008-07-14 13:20:00,28.06,28.13,28.03,28.09,23400.0,19.4734,19.522,19.4526,19.4943,23400.0
2008-07-14 13:30:00,28.12,28.17,28.02,28.17,38100.0,19.5151,19.5498,19.4457,19.5498,38100.0
2008-07-14 13:40:00,28.16,28.3,28.11,28.26,70000.0,19.5428,19.64,19.5081,19.6122,70000.0
2008-07-14 13:50:00,28.26,28.26,28.12,28.14,57900.0,19.6122,19.6122,19.5151,19.529,57900.0
2008-07-14 14:00:00,28.18,28.26,28.09,28.22,52000.0,19.5567,19.6122,19.4943,19.5845,52000.0
2008-07-14 14:10:00,28.22,28.25,28.14,28.18,59600.0,19.5845,19.6053,19.529,19.5567,59600.0
2008-07-14 14:20:00,28.19,28.27,28.15,28.24,27700.0,19.5637,19.6192,19.5359,19.5984,27700.0
2008-07-14 14:30:00,28.26,28.35,28.22,28.27,64600.0,19.6122,19.6747,19.5845,19.6192,64600.0
2008-07-14 14:40:00,28.26,28.27,28.09,28.14,53000.0,19.6122,19.6192,19.4943,19.529,53000.0
2008-07-14 14:50:00,28.14,28.22,28.07,28.16,52100.0,19.529,19.5845,19.4804,19.5428,52100.0
2008-07-14 15:00:00,28.16,28.18,28.02,28.04,46400.0,19.5428,19.5567,19.4457,19.4596,46400.0
2008-07-14 15:10:00,28.04,28.13,28.04,28.11,52000.0,19.4596,19.522,19.4596,19.5081,52000.0
2008-07-14 15:20:00,28.11,28.32,28.06,28.24,124500.0,19.5081,19.6539,19.4734,19.5984,124500.0
2008-07-14 15:30:00,28.26,28.39,28.19,28.21,107200.0,19.6122,19.7025,19.5637,19.5775,107200.0
2008-07-14 15:40:00,28.19,28.19,28.01,28.11,208200.0,19.5637,19.5637,19.4387,19.5081,208200.0
2008-07-14 15:50:00,28.11,28.11,27.84,27.94,358000.0,19.5081,19.5081,19.3208,19.3902,358000.0
2008-07-15 09:30:00,27.78,28.08,27.45,28.01,126500.0,19.2791,19.4873,19.0501,19.4387,126500.0
2008-07-15 09:40:00,27.99,28.0,27.65,27.74,85700.0,19.4249,19.4318,19.1889,19.2514,85700.0
2008-07-15 09:50:00,27.75,27.78,27.62,27.68,162100.0,19.2583,19.2791,19.1681,19.2097,162100.0
2008-07-15 10:00:00,27.69,27.73,27.42,27.69,278400.0,19.2167,19.2444,19.0293,19.2167,278400.0
2008-07-15 10:10:00,27.69,27.8,27.61,27.77,131400.0,19.2167,19.293,19.1611,19.2722,131400.0
2008-07-15 10:20:00,27.76,27.82,27.56,27.67,108000.0,19.2652,19.3069,19.1264,19.2028,108000.0
2008-07-15 10:30:00,27.67,27.67,27.48,27.59,188200.0,19.2028,19.2028,19.0709,19.1473,188200.0
2008-07-15 10:40:00,27.58,27.84,27.56,27.78,143300.0,19.1403,19.3208,19.1264,19.2791,143300.0
2008-07-15 10:50:00,27.77,27.9,27.64,27.7,105700.0,19.2722,19.3624,19.182,19.2236,105700.0
2008-07-15 11:00:00,27.72,28.19,27.65,28.04,172700.0,19.2375,19.5637,19.1889,19.4596,172700.0
2008-07-15 11:10:00,28.04,28.1,27.86,28.1,108400.0,19.4596,19.5012,19.3346,19.5012,108400.0
2008-07-15 11:20:00,28.09,28.21,27.96,28.0,145200.0,19.4943,19.5775,19.404,19.4318,145200.0
2008-07-15 11:30:00,28.0,28.0,27.8,27.86,95000.0,19.4318,19.4318,19.293,19.3346,95000.0
2008-07-15 11:40:00,27.87,27.92,27.75,27.83,94400.0,19.3416,19.3763,19.2583,19.3138,94400.0
2008-07-15 11:50:00,27.83,28.5,27.82,28.34,245900.0,19.3138,19.7788,19.3069,19.6678,245900.0
2008-07-15 12:00:00,28.33,28.51,28.2,28.27,186600.0,19.6608,19.7857,19.5706,19.6192,186600.0
2008-07-15 12:10:00,28.27,28.38,28.15,28.32,157300.0,19.6192,19.6955,19.5359,19.6539,157300.0
2008-07-15 12:20:00,28.35,28.61,28.3,28.43,111100.0,19.6747,19.8551,19.64,19.7302,111100.0
2008-07-15 12:30:00,28.43,28.54,28.35,28.37,99000.0,19.7302,19.8066,19.6747,19.6886,99000.0
2008-07-15 12:40:00,28.36,28.45,28.11,28.11,108100.0,19.6816,19.7441,19.5081,19.5081,108100.0
2008-07-15 12:50:00,28.1,28.25,28.08,28.25,124700.0,19.5012,19.6053,19.4873,19.6053,124700.0
2008-07-15 13:00:00,28.25,28.43,28.22,28.3,138800.0,19.6053,19.7302,19.5845,19.64,138800.0
2008-07-15 13:10:00,28.29,28.35,28.07,28.07,78200.0,19.6331,19.6747,19.4804,19.4804,78200.0
2008-07-15 13:20:00,28.07,28.08,27.79,27.88,134600.0,19.4804,19.4873,19.2861,19.3485,134600.0
2008-07-15 13:30:00,27.85,28.0,27.79,27.83,81700.0,19.3277,19.4318,19.2861,19.3138,81700.0
2008-07-15 13:40:00,27.84,28.0,27.84,28.0,82900.0,19.3208,19.4318,19.3208,19.4318,82900.0
2008-07-15 13:50:00,27.98,28.04,27.95,27.95,66100.0,19.4179,19.4596,19.3971,19.3971,66100.0
2008-07-15 14:00:00,27.95,27.98,27.75,27.75,103000.0,19.3971,19.4179,19.2583,19.2583,103000.0
2008-07-15 14:10:00,27.76,28.0,27.74,27.95,129200.0,19.2652,19.4318,19.2514,19.3971,129200.0
2008-07-15 14:20:00,27.95,28.04,27.94,27.97,136700.0,19.3971,19.4596,19.3902,19.411,136700.0
2008-07-15 14:30:00,27.98,28.19,27.97,28.04,96100.0,19.4179,19.5637,19.411,19.4596,96100.0
2008-07-15 14:40:00,28.03,28.09,27.98,28.09,72100.0,19.4526,19.4943,19.4179,19.4943,72100.0
2008-07-15 14:50:00,28.09,28.27,28.04,28.21,104400.0,19.4943,19.6192,19.4596,19.5775,104400.0
2008-07-15 15:00:00,28.22,28.37,28.15,28.23,134800.0,19.5845,19.6886,19.5359,19.5914,134800.0
2008-07-15 15:10:00,28.2,28.25,28.0,28.17,110200.0,19.5706,19.6053,19.4318,19.5498,110200.0
2008-07-15 15:20:00,28.16,28.17,27.92,27.92,171600.0,19.5428,19.5498,19.3763,19.3763,171600.0
2008-07-15 15:30:00,27.92,27.98,27.8,27.87,247800.0,19.3763,19.4179,19.293,19.3416,247800.0
2008-07-15 15:40:00,27.88,27.91,27.73,27.78,273100.0,19.3485,19.3693,19.2444,19.2791,273100.0
2008-07-15 15:50:00,27.79,27.82,27.52,27.61,408500.0,19.2861,19.3069,19.0987,19.1611,408500.0
2008-07-16 09:30:00,27.71,27.75,27.37,27.48,100600.0,19.2305,19.2583,18.9946,19.0709,100600.0
2008-07-16 09:40:00,27.53,27.57,27.33,27.43,82900.0,19.1056,19.1334,18.9668,19.0362,82900.0
2008-07-16 09:50:00,27.46,28.0,27.45,27.88,131600.0,19.057,19.4318,19.0501,19.3485,131600.0
2008-07-16 10:00:00,27.88,27.93,27.64,27.74,139600.0,19.3485,19.3832,19.182,19.2514,139600.0
2008-07-16 10:10:00,27.77,27.8,27.62,27.63,75100.0,19.2722,19.293,19.1681,19.175,75100.0
2008-07-16 10:20:00,27.62,27.75,27.58,27.71,83700.0,19.1681,19.2583,19.1403,19.2305,83700.0
2008-07-16 10:30:00,27.71,28.17,27.7,28.17,106600.0,19.2305,19.5498,19.2236,19.5498,106600.0
2008-07-16 10:40:00,28.16,28.22,27.92,28.05,124700.0,19.5428,19.5845,19.3763,19.4665,124700.0
2008-07-16 10:50:00,28.03,28.05,27.95,27.99,99000.0,19.4526,19.4665,19.3971,19.4249,99000.0
2008-07-16 11:00:00,28.0,28.07,27.97,28.03,119700.0,19.4318,19.4804,19.411,19.4526,119700.0
2008-07-16 11:10:00,28.02,28.05,27.94,27.98,77200.0,19.4457,19.4665,19.3902,19.4179,77200.0
2008-07-16 11:20:00,27.99,28.01,27.89,27.98,62200.0,19.4249,19.4387,19.3555,19.4179,62200.0
2008-07-16 11:30:00,27.99,28.05,27.92,27.92,32600.0,19.4249,19.4665,19.3763,19.3763,32600.0
2008-07-16 11:40:00,27.92,27.97,27.85,27.9,68900.0,19.3763,19.411,19.3277,19.3624,68900.0
2008-07-16 11:50:00,27.91,28.02,27.9,27.98,43000.0,19.3693,19.4457,19.3624,19.4179,43000.0
2008-07-16 12:00:00,27.98,28.03,27.94,27.97,33200.0,19.4179,19.4526,19.3902,19.411,33200.0
2008-07-16 12:10:00,27.97,28.11,27.93,28.09,62800.0,19.411,19.5081,19.3832,19.4943,62800.0
2008-07-16 12:20:00,28.09,28.2,28.03,28.15,123800.0,19.4943,19.5706,19.4526,19.5359,123800.0
2008-07-16 12:30:00,28.15,28.2,28.05,28.07,95200.0,19.5359,19.5706,19.4665,19.4804,95200.0
2008-07-16 12:40:00,28.06,28.12,28.04,28.09,92500.0,19.4734,19.5151,19.4596,19.4943,92500.0
2008-07-16 12:50:00,28.08,28.14,28.07,28.13,51000.0,19.4873,19.529,19.4804,19.522,51000.0
2008-07-16 13:00:00,28.12,28.2,28.09,28.12,100000.0,19.5151,19.5706,19.4943,19.5151,100000.0
2008-07-16 13:10:00,28.12,28.22,28.09,28.17,66200.0,19.5151,19.5845,19.4943,19.5498,66200.0
2008-07-16 13:20:00,28.17,28.22,28.16,28.16,58100.0,19.5498,19.5845,19.5428,19.5428,58100.0
2008-07-16 13:30:00,28.18,28.2,28.1,28.14,69400.0,19.5567,19.5706,19.5012,19.529,69400.0
2008-07-16 13:40:00,28.15,28.15,28.01,28.05,66800.0,19.5359,19.5359,19.4387,19.4665,66800.0
2008-07-16 13:50:00,28.05,28.17,28.05,28.14,99700.0,19.4665,19.5498,19.4665,19.529,99700.0
2008-07-16 14:00:00,28.15,28.16,28.0,28.01,149800.0,19.5359,19.5428,19.4318,19.4387,149800.0
2008-07-16 14:10:00,28.02,28.24,28.0,28.19,166500.0,19.4457,19.5984,19.4318,19.5637,166500.0
2008-07-16 14:20:00,28.18,28.21,28.15,28.19,131700.0,19.5567,19.5775,19.5359,19.5637,131700.0
2008-07-16 14:30:00,28.18,28.33,28.14,28.27,133900.0,19.5567,19.6608,19.529,19.6192,133900.0
2008-07-16 14:40:00,28.27,28.33,28.17,28.24,157500.0,19.6192,19.6608,19.5498,19.5984,157500.0
2008-07-16 14:50:00,28.25,28.42,28.25,28.38,153200.0,19.6053,19.7233,19.6053,19.6955,153200.0
2008-07-16 15:00:00,28.37,28.37,28.24,28.25,276000.0,19.6886,19.6886,19.5984,19.6053,276000.0
2008-07-16 15:10:00,28.25,28.26,28.15,28.26,210700.0,19.6053,19.6122,19.5359,19.6122,210700.0
2008-07-16 15:20:00,28.26,28.32,28.24,28.29,223700.0,19.6122,19.6539,19.5984,19.6331,223700.0
2008-07-16 15:30:00,28.29,28.51,28.26,28.5,278800.0,19.6331,19.7857,19.6122,19.7788,278800.0
2008-07-16 15:40:00,28.51,28.59,28.5,28.56,354100.0,19.7857,19.8413,19.7788,19.8204,354100.0
2008-07-16 15:50:00,28.57,28.65,28.47,28.59,696000.0,19.8274,19.8829,19.758,19.8413,696000.0
2008-07-17 09:30:00,28.96,29.24,28.62,28.73,181500.0,20.098,20.2924,19.8621,19.9384,181500.0
2008-07-17 09:40:00,28.69,28.96,28.45,28.53,205500.0,19.9107,20.098,19.7441,19.7996,205500.0
2008-07-17 09:50:00,28.53,28.66,28.08,28.1,139500.0,19.7996,19.8898,19.4873,19.5012,139500.0
2008-07-17 10:00:00,28.08,28.35,27.96,28.18,169200.0,19.4873,19.6747,19.404,19.5567,169200.0
2008-07-17 10:10:00,28.19,28.52,28.13,28.48,140500.0,19.5637,19.7927,19.522,19.7649,140500.0
2008-07-17 10:20:00,28.49,28.5,28.34,28.41,123900.0,19.7719,19.7788,19.6678,19.7163,123900.0
2008-07-17 10:30:00,28.41,28.65,28.41,28.51,149800.0,19.7163,19.8829,19.7163,19.7857,149800.0
2008-07-17 10:40:00,28.51,28.51,28.2,28.42,132700.0,19.7857,19.7857,19.5706,19.7233,132700.0
2008-07-17 10:50:00,28.42,28.44,28.22,28.3,82800.0,19.7233,19.7372,19.5845,19.64,82800.0
2008-07-17 11:00:00,28.3,28.34,27.94,28.05,107600.0,19.64,19.6678,19.3902,19.4665,107600.0
2008-07-17 11:10:00,28.05,28.33,27.95,28.2,136500.0,19.4665,19.6608,19.3971,19.5706,136500.0
2008-07-17 11:20:00,28.21,28.55,28.18,28.46,88200.0,19.5775,19.8135,19.5567,19.751,88200.0
2008-07-17 11:30:00,28.46,28.57,28.37,28.55,60400.0,19.751,19.8274,19.6886,19.8135,60400.0
2008-07-17 11:40:00,28.54,28.71,28.44,28.55,103500.0,19.8066,19.9245,19.7372,19.8135,103500.0
2008-07-17 11:50:00,28.57,28.65,28.49,28.6,124700.0,19.8274,19.8829,19.7719,19.8482,124700.0
2008-07-17 12:00:00,28.58,28.58,28.39,28.48,65300.0,19.8343,19.8343,19.7025,19.7649,65300.0
2008-07-17 12:10:00,28.47,28.54,28.47,28.51,59100.0,19.758,19.8066,19.758,19.7857,59100.0
2008-07-17 12:20:00,28.51,28.58,28.5,28.54,35300.0,19.7857,19.8343,19.7788,19.8066,35300.0
2008-07-17 12:30:00,28.54,28.56,28.48,28.48,39300.0,19.8066,19.8204,19.7649,19.7649,39300.0
2008-07-17 12:40:00,28.48,28.63,28.47,28.62,42400.0,19.7649,19.869,19.758,19.8621,42400.0
2008-07-17 12:50:00,28.62,28.8,28.62,28.71,85500.0,19.8621,19.987,19.8621,19.9245,85500.0
2008-07-17 13:00:00,28.72,28.75,28.6,28.75,60200.0,19.9315,19.9523,19.8482,19.9523,60200.0
2008-07-17 13:10:00,28.74,28.9,28.71,28.86,133100.0,19.9454,20.0564,19.9245,20.0286,133100.0
2008-07-17 13:20:00,28.86,28.87,28.71,28.79,63600.0,20.0286,20.0356,19.9245,19.9801,63600.0
2008-07-17 13:30:00,28.79,28.92,28.78,28.82,81400.0,19.9801,20.0703,19.9731,20.0009,81400.0
2008-07-17 13:40:00,28.81,28.97,28.81,28.85,95900.0,19.9939,20.105,19.9939,20.0217,95900.0
2008-07-17 13:50:00,28.85,28.86,28.74,28.78,75500.0,20.0217,20.0286,19.9454,19.9731,75500.0
2008-07-17 14:00:00,28.82,28.95,28.74,28.91,169300.0,20.0009,20.0911,19.9454,20.0633,169300.0
2008-07-17 14:10:00,28.9,29.0,28.88,28.99,230400.0,20.0564,20.1258,20.0425,20.1189,230400.0
2008-07-17 14:20:00,28.98,29.3,28.97,29.15,340400.0,20.1119,20.334,20.105,20.2299,340400.0
2008-07-17 14:30:00,29.14,29.15,28.83,28.87,127700.0,20.223,20.2299,20.0078,20.0356,127700.0
2008-07-17 14:40:00,28.87,28.92,28.71,28.79,104200.0,20.0356,20.0703,19.9245,19.9801,104200.0
2008-07-17 14:50:00,28.8,28.94,28.75,28.89,102500.0,19.987,20.0842,19.9523,20.0495,102500.0
2008-07-17 15:00:00,28.91,29.07,28.89,28.97,139600.0,20.0633,20.1744,20.0495,20.105,139600.0
2008-07-17 15:10:00,28.97,29.07,28.94,28.97,178900.0,20.105,20.1744,20.0842,20.105,178900.0
2008-07-17 15:20:00,28.97,29.05,28.93,28.95,235100.0,20.105,20.1605,20.0772,20.0911,235100.0
2008-07-17 15:30:00,28.95,29.01,28.69,28.71,256600.0,20.0911,20.1327,19.9107,19.9245,256600.0
2008-07-17 15:40:00,28.7,29.02,28.7,29.0,307400.0,19.9176,20.1397,19.9176,20.1258,307400.0
2008-07-17 15:50:00,29.0,29.01,28.8,28.83,452700.0,20.1258,20.1327,19.987,20.0078,452700.0
2008-07-18 09:30:00,28.95,28.95,28.5,28.84,752200.0,20.0911,20.0911,19.7788,20.0148,752200.0
2008-07-18 09:40:00,28.83,28.86,28.4,28.62,331900.0,20.0078,20.0286,19.7094,19.8621,331900.0
2008-07-18 09:50:00,28.61,28.65,28.38,28.43,391000.0,19.8551,19.8829,19.6955,19.7302,391000.0
2008-07-18 10:00:00,28.45,28.47,28.16,28.27,160700.0,19.7441,19.758,19.5428,19.6192,160700.0
2008-07-18 10:10:00,28.28,28.4,28.19,28.24,169700.0,19.6261,19.7094,19.5637,19.5984,169700.0
2008-07-18 10:20:00,28.24,28.32,28.2,28.25,234100.0,19.5984,19.6539,19.5706,19.6053,234100.0
2008-07-18 10:30:00,28.25,28.26,28.15,28.2,181900.0,19.6053,19.6122,19.5359,19.5706,181900.0
2008-07-18 10:40:00,28.19,28.31,28.13,28.2,430000.0,19.5637,19.6469,19.522,19.5706,430000.0
2008-07-18 10:50:00,28.2,28.27,28.17,28.26,133900.0,19.5706,19.6192,19.5498,19.6122,133900.0
2008-07-18 11:00:00,28.25,28.33,28.24,28.3,242800.0,19.6053,19.6608,19.5984,19.64,242800.0
2008-07-18 11:10:00,28.29,28.32,28.2,28.2,131000.0,19.6331,19.6539,19.5706,19.5706,131000.0
2008-07-18 11:20:00,28.22,28.31,28.19,28.21,122800.0,19.5845,19.6469,19.5637,19.5775,122800.0
2008-07-18 11:30:00,28.21,28.25,28.18,28.2,116000.0,19.5775,19.6053,19.5567,19.5706,116000.0
2008-07-18 11:40:00,28.19,28.22,28.17,28.18,112700.0,19.5637,19.5845,19.5498,19.5567,112700.0
2008-07-18 11:50:00,28.18,28.22,28.06,28.07,156500.0,19.5567,19.5845,19.4734,19.4804,156500.0
2008-07-18 12:00:00,28.07,28.18,28.06,28.08,139900.0,19.4804,19.5567,19.4734,19.4873,139900.0
2008-07-18 12:10:00,28.09,28.1,27.98,28.07,149000.0,19.4943,19.5012,19.4179,19.4804,149000.0
2008-07-18 12:20:00,28.07,28.12,27.98,28.0,143700.0,19.4804,19.5151,19.4179,19.4318,143700.0
2008-07-18 12:30:00,28.0,28.03,27.98,28.0,178800.0,19.4318,19.4526,19.4179,19.4318,178800.0
2008-07-18 12:40:00,28.0,28.05,27.98,28.05,129900.0,19.4318,19.4665,19.4179,19.4665,129900.0
2008-07-18 12:50:00,28.04,28.06,27.97,28.0,152900.0,19.4596,19.4734,19.411,19.4318,152900.0
2008-07-18 13:00:00,28.01,28.04,27.96,27.98,166900.0,19.4387,19.4596,19.404,19.4179,166900.0
2008-07-18 13:10:00,27.98,28.18,27.97,28.14,98700.0,19.4179,19.5567,19.411,19.529,98700.0
2008-07-18 13:20:00,28.14,28.26,28.12,28.21,118200.0,19.529,19.6122,19.5151,19.5775,118200.0
2008-07-18 13:30:00,28.21,28.34,28.17,28.29,103100.0,19.5775,19.6678,19.5498,19.6331,103100.0
2008-07-18 13:40:00,28.3,28.39,28.29,28.35,76900.0,19.64,19.7025,19.6331,19.6747,76900.0
2008-07-18 13:50:00,28.35,28.39,28.3,28.31,56700.0,19.6747,19.7025,19.64,19.6469,56700.0
2008-07-18 14:00:00,28.31,28.41,28.29,28.37,121200.0,19.6469,19.7163,19.6331,19.6886,121200.0
2008-07-18 14:10:00,28.37,28.49,28.37,28.43,77400.0,19.6886,19.7719,19.6886,19.7302,77400.0
2008-07-18 14:20:00,28.42,28.48,28.4,28.4,91400.0,19.7233,19.7649,19.7094,19.7094,91400.0
2008-07-18 14:30:00,28.4,28.47,28.33,28.38,85000.0,19.7094,19.758,19.6608,19.6955,85000.0
2008-07-18 14:40:00,28.39,28.48,28.39,28.44,64500.0,19.7025,19.7649,19.7025,19.7372,64500.0
2008-07-18 14:50:00,28.44,28.48,28.36,28.4,56900.0,19.7372,19.7649,19.6816,19.7094,56900.0
2008-07-18 15:00:00,28.42,28.43,28.38,28.41,47900.0,19.7233,19.7302,19.6955,19.7163,47900.0
2008-07-18 15:10:00,28.41,28.52,28.41,28.47,86900.0,19.7163,19.7927,19.7163,19.758,86900.0
2008-07-18 15:20:00,28.48,28.57,28.48,28.55,80600.0,19.7649,19.8274,19.7649,19.8135,80600.0
2008-07-18 15:30:00,28.55,28.66,28.53,28.64,87400.0,19.8135,19.8898,19.7996,19.876,87400.0
2008-07-18 15:40:00,28.66,28.75,28.65,28.7,256300.0,19.8898,19.9523,19.8829,19.9176,256300.0
2008-07-18 15:50:00,28.69,28.71,28.61,28.61,165700.0,19.9107,19.9245,19.8551,19.8551,165700.0
2008-07-21 09:30:00,28.47,28.5,28.1,28.18,126000.0,19.758,19.7788,19.5012,19.5567,126000.0
2008-07-21 09:40:00,28.18,28.31,28.0,28.01,145800.0,19.5567,19.6469,19.4318,19.4387,145800.0
2008-07-21 09:50:00,28.03,28.14,27.93,27.96,225100.0,19.4526,19.529,19.3832,19.404,225100.0
2008-07-21 10:00:00,27.98,28.02,27.85,27.95,137700.0,19.4179,19.4457,19.3277,19.3971,137700.0
2008-07-21 10:10:00,27.95,28.09,27.95,28.0,116500.0,19.3971,19.4943,19.3971,19.4318,116500.0
2008-07-21 10:20:00,28.0,28.07,27.84,27.86,115400.0,19.4318,19.4804,19.3208,19.3346,115400.0
2008-07-21 10:30:00,27.87,27.91,27.84,27.91,55000.0,19.3416,19.3693,19.3208,19.3693,55000.0
2008-07-21 10:40:00,27.91,28.03,27.91,27.99,95400.0,19.3693,19.4526,19.3693,19.4249,95400.0
2008-07-21 10:50:00,28.0,28.02,27.9,27.93,98800.0,19.4318,19.4457,19.3624,19.3832,98800.0
2008-07-21 11:00:00,27.93,28.08,27.87,28.06,95200.0,19.3832,19.4873,19.3416,19.4734,95200.0
2008-07-21 11:10:00,28.06,28.07,27.95,28.0,132900.0,19.4734,19.4804,19.3971,19.4318,132900.0
2008-07-21 11:20:00,28.0,28.04,27.92,27.99,73200.0,19.4318,19.4596,19.3763,19.4249,73200.0
2008-07-21 11:30:00,27.99,28.0,27.8,27.83,133700.0,19.4249,19.4318,19.293,19.3138,133700.0
2008-07-21 11:40:00,27.83,27.88,27.75,27.88,92300.0,19.3138,19.3485,19.2583,19.3485,92300.0
2008-07-21 11:50:00,27.88,27.88,27.72,27.73,52400.0,19.3485,19.3485,19.2375,19.2444,52400.0
2008-07-21 12:00:00,27.74,27.86,27.72,27.83,88000.0,19.2514,19.3346,19.2375,19.3138,88000.0
2008-07-21 12:10:00,27.84,27.87,27.77,27.85,45700.0,19.3208,19.3416,19.2722,19.3277,45700.0
2008-07-21 12:20:00,27.86,27.94,27.82,27.89,82300.0,19.3346,19.3902,19.3069,19.3555,82300.0
2008-07-21 12:30:00,27.88,28.05,27.88,28.02,52000.0,19.3485,19.4665,19.3485,19.4457,52000.0
2008-07-21 12:40:00,28.02,28.11,28.01,28.08,79100.0,19.4457,19.5081,19.4387,19.4873,79100.0
2008-07-21 12:50:00,28.08,28.1,28.01,28.01,61200.0,19.4873,19.5012,19.4387,19.4387,61200.0
2008-07-21 13:00:00,28.01,28.04,28.0,28.03,42900.0,19.4387,19.4596,19.4318,19.4526,42900.0
2008-07-21 13:10:00,28.03,28.05,27.95,28.04,54800.0,19.4526,19.4665,19.3971,19.4596,54800.0
2008-07-21 13:20:00,28.04,28.07,27.97,28.06,68200.0,19.4596,19.4804,19.411,19.4734,68200.0
2008-07-21 13:30:00,28.05,28.09,28.02,28.06,38300.0,19.4665,19.4943,19.4457,19.4734,38300.0
2008-07-21 13:40:00,28.06,28.06,27.93,27.94,50100.0,19.4734,19.4734,19.3832,19.3902,50100.0
2008-07-21 13:50:00,27.95,28.03,27.95,27.98,49500.0,19.3971,19.4526,19.3971,19.4179,49500.0
2008-07-21 14:00:00,27.98,28.02,27.89,27.89,87900.0,19.4179,19.4457,19.3555,19.3555,87900.0
2008-07-21 14:10:00,27.89,27.98,27.89,27.96,63100.0,19.3555,19.4179,19.3555,19.404,63100.0
2008-07-21 14:20:00,27.95,27.97,27.85,27.88,90500.0,19.3971,19.411,19.3277,19.3485,90500.0
2008-07-21 14:30:00,27.87,27.93,27.85,27.86,71900.0,19.3416,19.3832,19.3277,19.3346,71900.0
2008-07-21 14:40:00,27.86,27.87,27.81,27.85,62600.0,19.3346,19.3416,19.2999,19.3277,62600.0
2008-07-21 14:50:00,27.85,27.87,27.75,27.79,82400.0,19.3277,19.3416,19.2583,19.2861,82400.0
2008-07-21 15:00:00,27.79,27.89,27.75,27.75,110700.0,19.2861,19.3555,19.2583,19.2583,110700.0
2008-07-21 15:10:00,27.76,27.84,27.73,27.82,147800.0,19.2652,19.3208,19.2444,19.3069,147800.0
2008-07-21 15:20:00,27.82,27.87,27.77,27.78,135300.0,19.3069,19.3416,19.2722,19.2791,135300.0
2008-07-21 15:30:00,27.78,27.79,27.74,27.76,154200.0,19.2791,19.2861,19.2514,19.2652,154200.0
2008-07-21 15:40:00,27.76,27.8,27.74,27.78,171900.0,19.2652,19.293,19.2514,19.2791,171900.0
2008-07-21 15:50:00,27.79,27.83,27.74,27.76,298000.0,19.2861,19.3138,19.2514,19.2652,298000.0
2008-07-22 09:30:00,26.53,27.66,26.11,27.53,166300.0,18.4116,19.1958,18.1202,19.1056,166300.0
2008-07-22 09:40:00,27.51,27.58,27.38,27.54,129600.0,19.0917,19.1403,19.0015,19.1126,129600.0
2008-07-22 09:50:00,27.54,28.04,27.53,28.0,204700.0,19.1126,19.4596,19.1056,19.4318,204700.0
2008-07-22 10:00:00,27.99,28.07,27.86,27.88,188200.0,19.4249,19.4804,19.3346,19.3485,188200.0
2008-07-22 10:10:00,27.89,27.95,27.81,27.94,129500.0,19.3555,19.3971,19.2999,19.3902,129500.0
2008-07-22 10:20:00,27.96,28.01,27.83,27.9,163800.0,19.404,19.4387,19.3138,19.3624,163800.0
2008-07-22 10:30:00,27.9,27.92,27.78,27.91,118600.0,19.3624,19.3763,19.2791,19.3693,118600.0
2008-07-22 10:40:00,27.91,28.04,27.85,28.04,88900.0,19.3693,19.4596,19.3277,19.4596,88900.0
2008-07-22 10:50:00,28.03,28.07,27.86,27.94,125900.0,19.4526,19.4804,19.3346,19.3902,125900.0
2008-07-22 11:00:00,27.94,28.2,27.94,28.14,164800.0,19.3902,19.5706,19.3902,19.529,164800.0
2008-07-22 11:10:00,28.14,28.26,28.12,28.14,159000.0,19.529,19.6122,19.5151,19.529,159000.0
2008-07-22 11:20:00,28.13,28.39,28.13,28.34,111100.0,19.522,19.7025,19.522,19.6678,111100.0
2008-07-22 11:30:00,28.35,28.36,28.26,28.28,154200.0,19.6747,19.6816,19.6122,19.6261,154200.0
2008-07-22 11:40:00,28.27,28.32,28.26,28.31,86400.0,19.6192,19.6539,19.6122,19.6469,86400.0
2008-07-22 11:50:00,28.31,28.31,28.14,28.15,149500.0,19.6469,19.6469,19.529,19.5359,149500.0
2008-07-22 12:00:00,28.16,28.38,28.16,28.38,75700.0,19.5428,19.6955,19.5428,19.6955,75700.0
2008-07-22 12:10:00,28.38,28.41,28.28,28.31,68100.0,19.6955,19.7163,19.6261,19.6469,68100.0
2008-07-22 12:20:00,28.32,28.38,28.2,28.23,137600.0,19.6539,19.6955,19.5706,19.5914,137600.0
2008-07-22 12:30:00,28.23,28.29,28.22,28.24,97500.0,19.5914,19.6331,19.5845,19.5984,97500.0
2008-07-22 12:40:00,28.24,28.29,28.18,28.24,97300.0,19.5984,19.6331,19.5567,19.5984,97300.0
2008-07-22 12:50:00,28.25,28.38,28.24,28.38,95500.0,19.6053,19.6955,19.5984,19.6955,95500.0
2008-07-22 13:00:00,28.37,28.4,28.29,28.33,67400.0,19.6886,19.7094,19.6331,19.6608,67400.0
2008-07-22 13:10:00,28.35,28.38,28.28,28.31,65900.0,19.6747,19.6955,19.6261,19.6469,65900.0
2008-07-22 13:20:00,28.31,28.41,28.31,28.31,68200.0,19.6469,19.7163,19.6469,19.6469,68200.0
2008-07-22 13:30:00,28.3,28.35,28.21,28.3,116400.0,19.64,19.6747,19.5775,19.64,116400.0
2008-07-22 13:40:00,28.28,28.34,28.21,28.22,91000.0,19.6261,19.6678,19.5775,19.5845,91000.0
2008-07-22 13:50:00,28.23,28.25,28.15,28.18,83900.0,19.5914,19.6053,19.5359,19.5567,83900.0
2008-07-22 14:00:00,28.18,28.21,28.12,28.19,86800.0,19.5567,19.5775,19.5151,19.5637,86800.0
2008-07-22 14:10:00,28.2,28.2,28.0,28.05,89800.0,19.5706,19.5706,19.4318,19.4665,89800.0
2008-07-22 14:20:00,28.05,28.28,28.05,28.23,116100.0,19.4665,19.6261,19.4665,19.5914,116100.0
2008-07-22 14:30:00,28.23,28.27,28.16,28.2,69000.0,19.5914,19.6192,19.5428,19.5706,69000.0
2008-07-22 14:40:00,28.2,28.36,28.19,28.28,113600.0,19.5706,19.6816,19.5637,19.6261,113600.0
2008-07-22 14:50:00,28.27,28.32,28.24,28.31,73200.0,19.6192,19.6539,19.5984,19.6469,73200.0
2008-07-22 15:00:00,28.31,28.37,28.25,28.27,170100.0,19.6469,19.6886,19.6053,19.6192,170100.0
2008-07-22 15:10:00,28.27,28.37,28.27,28.35,88900.0,19.6192,19.6886,19.6192,19.6747,88900.0
2008-07-22 15:20:00,28.35,28.46,28.34,28.46,129600.0,19.6747,19.751,19.6678,19.751,129600.0
2008-07-22 15:30:00,28.45,28.68,28.42,28.67,212000.0,19.7441,19.9037,19.7233,19.8968,212000.0
2008-07-22 15:40:00,28.68,28.79,28.57,28.68,294900.0,19.9037,19.9801,19.8274,19.9037,294900.0
2008-07-22 15:50:00,28.68,29.03,28.68,28.95,517500.0,19.9037,20.1466,19.9037,20.0911,517500.0
2008-07-23 09:30:00,29.04,29.04,28.38,28.6,107200.0,20.1536,20.1536,19.6955,19.8482,107200.0
2008-07-23 09:40:00,28.59,28.63,28.28,28.3,128500.0,19.8413,19.869,19.6261,19.64,128500.0
2008-07-23 09:50:00,28.3,28.51,28.13,28.46,149500.0,19.64,19.7857,19.522,19.751,149500.0
2008-07-23 10:00:00,28.45,28.66,28.43,28.5,111600.0,19.7441,19.8898,19.7302,19.7788,111600.0
2008-07-23 10:10:00,28.52,28.78,28.48,28.78,112500.0,19.7927,19.9731,19.7649,19.9731,112500.0
2008-07-23 10:20:00,28.77,28.98,28.73,28.75,179000.0,19.9662,20.1119,19.9384,19.9523,179000.0
2008-07-23 10:30:00,28.75,28.9,28.59,28.83,211400.0,19.9523,20.0564,19.8413,20.0078,211400.0
2008-07-23 10:40:00,28.86,28.92,28.65,28.66,199200.0,20.0286,20.0703,19.8829,19.8898,199200.0
2008-07-23 10:50:00,28.65,28.77,28.55,28.6,152700.0,19.8829,19.9662,19.8135,19.8482,152700.0
2008-07-23 11:00:00,28.59,28.59,28.38,28.46,275500.0,19.8413,19.8413,19.6955,19.751,275500.0
2008-07-23 11:10:00,28.46,28.64,28.4,28.53,129200.0,19.751,19.876,19.7094,19.7996,129200.0
2008-07-23 11:20:00,28.53,28.53,28.4,28.43,208200.0,19.7996,19.7996,19.7094,19.7302,208200.0
2008-07-23 11:30:00,28.43,28.43,28.34,28.37,124500.0,19.7302,19.7302,19.6678,19.6886,124500.0
2008-07-23 11:40:00,28.36,28.37,28.22,28.24,184500.0,19.6816,19.6886,19.5845,19.5984,184500.0
2008-07-23 11:50:00,28.22,28.23,28.04,28.09,171200.0,19.5845,19.5914,19.4596,19.4943,171200.0
2008-07-23 12:00:00,28.09,28.25,28.08,28.2,211200.0,19.4943,19.6053,19.4873,19.5706,211200.0
2008-07-23 12:10:00,28.21,28.22,28.03,28.12,167200.0,19.5775,19.5845,19.4526,19.5151,167200.0
2008-07-23 12:20:00,28.12,28.25,28.05,28.16,137300.0,19.5151,19.6053,19.4665,19.5428,137300.0
2008-07-23 12:30:00,28.17,28.26,28.11,28.26,103700.0,19.5498,19.6122,19.5081,19.6122,103700.0
2008-07-23 12:40:00,28.28,28.32,28.19,28.21,145200.0,19.6261,19.6539,19.5637,19.5775,145200.0
2008-07-23 12:50:00,28.21,28.27,28.17,28.2,110200.0,19.5775,19.6192,19.5498,19.5706,110200.0
2008-07-23 13:00:00,28.2,28.26,28.0,28.01,125800.0,19.5706,19.6122,19.4318,19.4387,125800.0
2008-07-23 13:10:00,28.01,28.11,27.98,28.01,149000.0,19.4387,19.5081,19.4179,19.4387,149000.0
2008-07-23 13:20:00,28.0,28.07,27.97,28.03,114800.0,19.4318,19.4804,19.411,19.4526,114800.0
2008-07-23 13:30:00,28.03,28.14,27.97,28.14,119400.0,19.4526,19.529,19.411,19.529,119400.0
2008-07-23 13:40:00,28.13,28.27,28.12,28.16,181700.0,19.522,19.6192,19.5151,19.5428,181700.0
2008-07-23 13:50:00,28.16,28.19,27.95,28.02,174000.0,19.5428,19.5637,19.3971,19.4457,174000.0
2008-07-23 14:00:00,28.02,28.3,28.0,28.2,218600.0,19.4457,19.64,19.4318,19.5706,218600.0
2008-07-23 14:10:00,28.2,28.27,28.12,28.2,112300.0,19.5706,19.6192,19.5151,19.5706,112300.0
2008-07-23 14:20:00,28.2,28.42,28.2,28.41,167500.0,19.5706,19.7233,19.5706,19.7163,167500.0
2008-07-23 14:30:00,28.42,28.48,28.2,28.23,213700.0,19.7233,19.7649,19.5706,19.5914,213700.0
2008-07-23 14:40:00,28.22,28.39,28.2,28.22,140600.0,19.5845,19.7025,19.5706,19.5845,140600.0
2008-07-23 14:50:00,28.22,28.34,28.17,28.2,148200.0,19.5845,19.6678,19.5498,19.5706,148200.0
2008-07-23 15:00:00,28.21,28.24,28.14,28.15,160000.0,19.5775,19.5984,19.529,19.5359,160000.0
2008-07-23 15:10:00,28.15,28.3,28.15,28.22,209900.0,19.5359,19.64,19.5359,19.5845,209900.0
2008-07-23 15:20:00,28.21,28.4,28.18,28.26,204100.0,19.5775,19.7094,19.5567,19.6122,204100.0
2008-07-23 15:30:00,28.26,28.28,28.11,28.12,187400.0,19.6122,19.6261,19.5081,19.5151,187400.0
2008-07-23 15:40:00,28.13,28.3,28.13,28.3,294900.0,19.522,19.64,19.522,19.64,294900.0
2008-07-23 15:50:00,28.3,28.34,28.13,28.18,505300.0,19.64,19.6678,19.522,19.5567,505300.0
2008-07-24 09:30:00,28.27,28.27,27.62,27.68,171300.0,19.6192,19.6192,19.1681,19.2097,171300.0
2008-07-24 09:40:00,27.7,28.02,27.63,27.86,156300.0,19.2236,19.4457,19.175,19.3346,156300.0
2008-07-24 09:50:00,27.85,28.02,27.79,28.0,90400.0,19.3277,19.4457,19.2861,19.4318,90400.0
2008-07-24 10:00:00,27.99,27.99,27.58,27.6,319100.0,19.4249,19.4249,19.1403,19.1542,319100.0
2008-07-24 10:10:00,27.59,27.61,27.5,27.57,164400.0,19.1473,19.1611,19.0848,19.1334,164400.0
2008-07-24 10:20:00,27.57,27.6,27.5,27.57,228600.0,19.1334,19.1542,19.0848,19.1334,228600.0
2008-07-24 10:30:00,27.57,27.71,27.57,27.65,167500.0,19.1334,19.2305,19.1334,19.1889,167500.0
2008-07-24 10:40:00,27.65,27.7,27.59,27.69,184400.0,19.1889,19.2236,19.1473,19.2167,184400.0
2008-07-24 10:50:00,27.69,27.84,27.68,27.78,198900.0,19.2167,19.3208,19.2097,19.2791,198900.0
2008-07-24 11:00:00,27.78,27.82,27.65,27.69,176400.0,19.2791,19.3069,19.1889,19.2167,176400.0
2008-07-24 11:10:00,27.69,27.83,27.58,27.81,229600.0,19.2167,19.3138,19.1403,19.2999,229600.0
2008-07-24 11:20:00,27.81,27.81,27.59,27.59,97600.0,19.2999,19.2999,19.1473,19.1473,97600.0
2008-07-24 11:30:00,27.58,27.81,27.58,27.8,105900.0,19.1403,19.2999,19.1403,19.293,105900.0
2008-07-24 11:40:00,27.79,27.81,27.7,27.78,86300.0,19.2861,19.2999,19.2236,19.2791,86300.0
2008-07-24 11:50:00,27.77,27.84,27.75,27.84,62300.0,19.2722,19.3208,19.2583,19.3208,62300.0
2008-07-24 12:00:00,27.85,27.86,27.8,27.81,66200.0,19.3277,19.3346,19.293,19.2999,66200.0
2008-07-24 12:10:00,27.8,27.85,27.78,27.81,82300.0,19.293,19.3277,19.2791,19.2999,82300.0
2008-07-24 12:20:00,27.8,27.85,27.7,27.7,66900.0,19.293,19.3277,19.2236,19.2236,66900.0
2008-07-24 12:30:00,27.71,27.77,27.64,27.67,64100.0,19.2305,19.2722,19.182,19.2028,64100.0
2008-07-24 12:40:00,27.67,27.82,27.66,27.82,78500.0,19.2028,19.3069,19.1958,19.3069,78500.0
2008-07-24 12:50:00,27.82,27.82,27.66,27.72,87800.0,19.3069,19.3069,19.1958,19.2375,87800.0
2008-07-24 13:00:00,27.72,27.72,27.51,27.52,84200.0,19.2375,19.2375,19.0917,19.0987,84200.0
2008-07-24 13:10:00,27.53,27.74,27.52,27.65,141700.0,19.1056,19.2514,19.0987,19.1889,141700.0
2008-07-24 13:20:00,27.65,27.76,27.62,27.73,104600.0,19.1889,19.2652,19.1681,19.2444,104600.0
2008-07-24 13:30:00,27.72,27.75,27.63,27.71,58400.0,19.2375,19.2583,19.175,19.2305,58400.0
2008-07-24 13:40:00,27.71,27.75,27.66,27.7,37400.0,19.2305,19.2583,19.1958,19.2236,37400.0
2008-07-24 13:50:00,27.71,27.76,27.64,27.67,59300.0,19.2305,19.2652,19.182,19.2028,59300.0
2008-07-24 14:00:00,27.67,27.67,27.5,27.5,145000.0,19.2028,19.2028,19.0848,19.0848,145000.0
2008-07-24 14:10:00,27.51,27.55,27.37,27.51,199200.0,19.0917,19.1195,18.9946,19.0917,199200.0
2008-07-24 14:20:00,27.51,27.58,27.44,27.44,173600.0,19.0917,19.1403,19.0432,19.0432,173600.0
2008-07-24 14:30:00,27.45,27.49,27.38,27.46,128200.0,19.0501,19.0779,19.0015,19.057,128200.0
2008-07-24 14:40:00,27.46,27.49,27.39,27.41,108600.0,19.057,19.0779,19.0085,19.0223,108600.0
2008-07-24 14:50:00,27.41,27.41,27.25,27.33,123600.0,19.0223,19.0223,18.9113,18.9668,123600.0
2008-07-24 15:00:00,27.32,27.5,27.29,27.46,173700.0,18.9599,19.0848,18.9391,19.057,173700.0
2008-07-24 15:10:00,27.46,27.5,27.28,27.33,185400.0,19.057,19.0848,18.9321,18.9668,185400.0
2008-07-24 15:20:00,27.33,27.34,27.2,27.25,221900.0,18.9668,18.9738,18.8766,18.9113,221900.0
2008-07-24 15:30:00,27.25,27.31,27.16,27.29,329000.0,18.9113,18.9529,18.8488,18.9391,329000.0
2008-07-24 15:40:00,27.29,27.29,27.13,27.22,318100.0,18.9391,18.9391,18.828,18.8905,318100.0
2008-07-24 15:50:00,27.22,27.24,27.16,27.19,352400.0,18.8905,18.9044,18.8488,18.8697,352400.0
2008-07-25 09:30:00,27.16,27.51,27.11,27.18,110200.0,18.8488,19.0917,18.8141,18.8627,110200.0
2008-07-25 09:40:00,27.2,27.28,26.87,27.27,99100.0,18.8766,18.9321,18.6476,18.9252,99100.0
2008-07-25 09:50:00,27.27,27.66,27.25,27.54,285600.0,18.9252,19.1958,18.9113,19.1126,285600.0
2008-07-25 10:00:00,27.55,27.75,27.45,27.45,152000.0,19.1195,19.2583,19.0501,19.0501,152000.0
2008-07-25 10:10:00,27.47,27.61,27.29,27.36,133400.0,19.064,19.1611,18.9391,18.9876,133400.0
2008-07-25 10:20:00,27.34,27.44,27.25,27.25,53100.0,18.9738,19.0432,18.9113,18.9113,53100.0
2008-07-25 10:30:00,27.24,27.42,27.19,27.39,75600.0,18.9044,19.0293,18.8697,19.0085,75600.0
2008-07-25 10:40:00,27.39,27.52,27.35,27.45,56700.0,19.0085,19.0987,18.9807,19.0501,56700.0
2008-07-25 10:50:00,27.45,27.54,27.36,27.52,93000.0,19.0501,19.1126,18.9876,19.0987,93000.0
2008-07-25 11:00:00,27.52,27.52,27.36,27.42,66900.0,19.0987,19.0987,18.9876,19.0293,66900.0
2008-07-25 11:10:00,27.4,27.43,27.32,27.38,69500.0,19.0154,19.0362,18.9599,19.0015,69500.0
2008-07-25 11:20:00,27.38,27.43,27.25,27.38,70500.0,19.0015,19.0362,18.9113,19.0015,70500.0
2008-07-25 11:30:00,27.39,27.48,27.3,27.4,61100.0,19.0085,19.0709,18.946,19.0154,61100.0
2008-07-25 11:40:00,27.39,27.49,27.37,27.37,68300.0,19.0085,19.0779,18.9946,18.9946,68300.0
2008-07-25 11:50:00,27.36,27.4,27.29,27.31,51900.0,18.9876,19.0154,18.9391,18.9529,51900.0
2008-07-25 12:00:00,27.31,27.36,27.24,27.36,63300.0,18.9529,18.9876,18.9044,18.9876,63300.0
2008-07-25 12:10:00,27.36,27.36,27.27,27.27,59900.0,18.9876,18.9876,18.9252,18.9252,59900.0
2008-07-25 12:20:00,27.27,27.37,27.25,27.35,65900.0,18.9252,18.9946,18.9113,18.9807,65900.0
2008-07-25 12:30:00,27.35,27.36,27.22,27.24,89500.0,18.9807,18.9876,18.8905,18.9044,89500.0
2008-07-25 12:40:00,27.23,27.39,27.23,27.27,78500.0,18.8974,19.0085,18.8974,18.9252,78500.0
2008-07-25 12:50:00,27.29,27.4,27.29,27.38,83600.0,18.9391,19.0154,18.9391,19.0015,83600.0
2008-07-25 13:00:00,27.37,27.49,27.36,27.37,63200.0,18.9946,19.0779,18.9876,18.9946,63200.0
2008-07-25 13:10:00,27.38,27.4,27.17,27.28,98500.0,19.0015,19.0154,18.8558,18.9321,98500.0
2008-07-25 13:20:00,27.27,27.32,27.18,27.2,30300.0,18.9252,18.9599,18.8627,18.8766,30300.0
2008-07-25 13:30:00,27.2,27.26,27.18,27.25,32800.0,18.8766,18.9182,18.8627,18.9113,32800.0
2008-07-25 13:40:00,27.23,27.23,27.07,27.2,57800.0,18.8974,18.8974,18.7864,18.8766,57800.0
2008-07-25 13:50:00,27.2,27.24,27.09,27.12,62500.0,18.8766,18.9044,18.8003,18.8211,62500.0
2008-07-25 14:00:00,27.12,27.21,27.1,27.19,102500.0,18.8211,18.8835,18.8072,18.8697,102500.0
2008-07-25 14:10:00,27.18,27.19,27.09,27.15,66800.0,18.8627,18.8697,18.8003,18.8419,66800.0
2008-07-25 14:20:00,27.14,27.14,27.06,27.09,56700.0,18.835,18.835,18.7794,18.8003,56700.0
2008-07-25 14:30:00,27.1,27.23,27.09,27.22,50400.0,18.8072,18.8974,18.8003,18.8905,50400.0
2008-07-25 14:40:00,27.21,27.26,27.18,27.21,52100.0,18.8835,18.9182,18.8627,18.8835,52100.0
2008-07-25 14:50:00,27.2,27.26,27.15,27.24,33300.0,18.8766,18.9182,18.8419,18.9044,33300.0
2008-07-25 15:00:00,27.25,27.25,27.16,27.19,39700.0,18.9113,18.9113,18.8488,18.8697,39700.0
2008-07-25 15:10:00,27.19,27.19,27.07,27.14,57200.0,18.8697,18.8697,18.7864,18.835,57200.0
2008-07-25 15:20:00,27.14,27.18,27.09,27.09,92300.0,18.835,18.8627,18.8003,18.8003,92300.0
2008-07-25 15:30:00,27.09,27.12,27.04,27.04,44900.0,18.8003,18.8211,18.7656,18.7656,44900.0
2008-07-25 15:40:00,27.04,27.17,27.01,27.16,179500.0,18.7656,18.8558,18.7447,18.8488,179500.0
2008-07-25 15:50:00,27.18,27.25,27.14,27.18,223700.0,18.8627,18.9113,18.835,18.8627,223700.0
2008-07-28 09:30:00,27.07,27.07,26.27,26.78,156600.0,18.7864,18.7864,18.2312,18.5851,156600.0
2008-07-28 09:40:00,26.82,26.97,26.66,26.7,102100.0,18.6129,18.717,18.5019,18.5296,102100.0
2008-07-28 09:50:00,26.7,26.83,26.63,26.68,118200.0,18.5296,18.6198,18.481,18.5157,118200.0
2008-07-28 10:00:00,26.68,26.91,26.68,26.91,118600.0,18.5157,18.6753,18.5157,18.6753,118600.0
2008-07-28 10:10:00,26.91,26.96,26.74,26.91,242100.0,18.6753,18.71,18.5574,18.6753,242100.0
2008-07-28 10:20:00,26.91,26.92,26.73,26.83,152000.0,18.6753,18.6823,18.5504,18.6198,152000.0
2008-07-28 10:30:00,26.83,26.89,26.73,26.79,112400.0,18.6198,18.6615,18.5504,18.5921,112400.0
2008-07-28 10:40:00,26.8,26.84,26.72,26.83,62600.0,18.599,18.6268,18.5435,18.6198,62600.0
2008-07-28 10:50:00,26.82,26.86,26.73,26.79,53600.0,18.6129,18.6407,18.5504,18.5921,53600.0
2008-07-28 11:00:00,26.8,26.8,26.65,26.71,74300.0,18.599,18.599,18.4949,18.5366,74300.0
2008-07-28 11:10:00,26.71,26.73,26.66,26.72,51700.0,18.5366,18.5504,18.5019,18.5435,51700.0
2008-07-28 11:20:00,26.71,26.73,26.61,26.64,50000.0,18.5366,18.5504,18.4672,18.488,50000.0
2008-07-28 11:30:00,26.63,26.66,26.52,26.52,59100.0,18.481,18.5019,18.4047,18.4047,59100.0
2008-07-28 11:40:00,26.54,26.64,26.52,26.64,41700.0,18.4186,18.488,18.4047,18.488,41700.0
2008-07-28 11:50:00,26.66,26.74,26.61,26.69,54800.0,18.5019,18.5574,18.4672,18.5227,54800.0
2008-07-28 12:00:00,26.69,26.85,26.67,26.75,105900.0,18.5227,18.6337,18.5088,18.5643,105900.0
2008-07-28 12:10:00,26.75,26.78,26.7,26.78,103100.0,18.5643,18.5851,18.5296,18.5851,103100.0
2008-07-28 12:20:00,26.78,26.82,26.72,26.75,61200.0,18.5851,18.6129,18.5435,18.5643,61200.0
2008-07-28 12:30:00,26.74,26.8,26.74,26.77,58600.0,18.5574,18.599,18.5574,18.5782,58600.0
2008-07-28 12:40:00,26.76,26.77,26.7,26.75,176500.0,18.5713,18.5782,18.5296,18.5643,176500.0
2008-07-28 12:50:00,26.75,26.77,26.68,26.72,116100.0,18.5643,18.5782,18.5157,18.5435,116100.0
2008-07-28 13:00:00,26.73,26.76,26.65,26.76,62600.0,18.5504,18.5713,18.4949,18.5713,62600.0
2008-07-28 13:10:00,26.75,26.76,26.67,26.71,53100.0,18.5643,18.5713,18.5088,18.5366,53100.0
2008-07-28 13:20:00,26.71,26.71,26.63,26.65,41000.0,18.5366,18.5366,18.481,18.4949,41000.0
2008-07-28 13:30:00,26.65,26.69,26.58,26.64,54200.0,18.4949,18.5227,18.4463,18.488,54200.0
2008-07-28 13:40:00,26.65,26.7,26.62,26.66,51100.0,18.4949,18.5296,18.4741,18.5019,51100.0
2008-07-28 13:50:00,26.65,26.71,26.58,26.58,76900.0,18.4949,18.5366,18.4463,18.4463,76900.0
2008-07-28 14:00:00,26.58,26.64,26.53,26.55,86500.0,18.4463,18.488,18.4116,18.4255,86500.0
2008-07-28 14:10:00,26.54,26.59,26.48,26.55,95500.0,18.4186,18.4533,18.3769,18.4255,95500.0
2008-07-28 14:20:00,26.55,26.6,26.5,26.51,84400.0,18.4255,18.4602,18.3908,18.3978,84400.0
2008-07-28 14:30:00,26.5,26.62,26.5,26.54,131900.0,18.3908,18.4741,18.3908,18.4186,131900.0
2008-07-28 14:40:00,26.54,26.58,26.38,26.4,120700.0,18.4186,18.4463,18.3075,18.3214,120700.0
2008-07-28 14:50:00,26.41,26.42,26.27,26.27,122300.0,18.3284,18.3353,18.2312,18.2312,122300.0
2008-07-28 15:00:00,26.28,26.38,26.28,26.3,129200.0,18.2381,18.3075,18.2381,18.252,129200.0
2008-07-28 15:10:00,26.31,26.35,26.28,26.29,118600.0,18.259,18.2867,18.2381,18.2451,118600.0
2008-07-28 15:20:00,26.28,26.36,26.28,26.33,96600.0,18.2381,18.2937,18.2381,18.2728,96600.0
2008-07-28 15:30:00,26.33,26.35,26.19,26.2,188100.0,18.2728,18.2867,18.1757,18.1826,188100.0
2008-07-28 15:40:00,26.19,26.23,26.13,26.16,231900.0,18.1757,18.2034,18.134,18.1549,231900.0
2008-07-28 15:50:00,26.16,26.24,26.14,26.23,473700.0,18.1549,18.2104,18.141,18.2034,473700.0
2008-07-29 09:30:00,26.25,26.53,26.23,26.3,146600.0,18.2173,18.4116,18.2034,18.252,146600.0
2008-07-29 09:40:00,26.3,26.45,26.09,26.42,195000.0,18.252,18.3561,18.1063,18.3353,195000.0
2008-07-29 09:50:00,26.41,26.64,26.37,26.6,134200.0,18.3284,18.488,18.3006,18.4602,134200.0
2008-07-29 10:00:00,26.6,26.97,26.58,26.97,173300.0,18.4602,18.717,18.4463,18.717,173300.0
2008-07-29 10:10:00,26.96,27.12,26.95,27.04,177900.0,18.71,18.8211,18.7031,18.7656,177900.0
2008-07-29 10:20:00,27.04,27.05,26.87,26.92,124800.0,18.7656,18.7725,18.6476,18.6823,124800.0
2008-07-29 10:30:00,26.93,27.0,26.9,26.94,89600.0,18.6892,18.7378,18.6684,18.6962,89600.0
2008-07-29 10:40:00,26.96,27.02,26.89,26.93,62900.0,18.71,18.7517,18.6615,18.6892,62900.0
2008-07-29 10:50:00,26.92,26.95,26.82,26.89,49000.0,18.6823,18.7031,18.6129,18.6615,49000.0
2008-07-29 11:00:00,26.91,26.92,26.81,26.82,32700.0,18.6753,18.6823,18.606,18.6129,32700.0
2008-07-29 11:10:00,26.81,26.87,26.8,26.81,43300.0,18.606,18.6476,18.599,18.606,43300.0
2008-07-29 11:20:00,26.81,26.85,26.77,26.83,59500.0,18.606,18.6337,18.5782,18.6198,59500.0
2008-07-29 11:30:00,26.83,26.92,26.82,26.9,45000.0,18.6198,18.6823,18.6129,18.6684,45000.0
2008-07-29 11:40:00,26.89,27.17,26.88,27.17,90500.0,18.6615,18.8558,18.6545,18.8558,90500.0
2008-07-29 11:50:00,27.17,27.17,27.02,27.05,104500.0,18.8558,18.8558,18.7517,18.7725,104500.0
2008-07-29 12:00:00,27.06,27.14,27.03,27.1,95100.0,18.7794,18.835,18.7586,18.8072,95100.0
2008-07-29 12:10:00,27.11,27.16,27.04,27.05,71300.0,18.8141,18.8488,18.7656,18.7725,71300.0
2008-07-29 12:20:00,27.06,27.13,27.02,27.13,67600.0,18.7794,18.828,18.7517,18.828,67600.0
2008-07-29 12:30:00,27.12,27.17,27.07,27.07,48800.0,18.8211,18.8558,18.7864,18.7864,48800.0
2008-07-29 12:40:00,27.07,27.1,27.0,27.07,45800.0,18.7864,18.8072,18.7378,18.7864,45800.0
2008-07-29 12:50:00,27.08,27.16,27.03,27.16,88200.0,18.7933,18.8488,18.7586,18.8488,88200.0
2008-07-29 13:00:00,27.16,27.16,27.03,27.05,41100.0,18.8488,18.8488,18.7586,18.7725,41100.0
2008-07-29 13:10:00,27.06,27.08,26.99,27.05,62600.0,18.7794,18.7933,18.7309,18.7725,62600.0
2008-07-29 13:20:00,27.05,27.06,26.98,27.06,52800.0,18.7725,18.7794,18.7239,18.7794,52800.0
2008-07-29 13:30:00,27.08,27.16,27.05,27.09,88200.0,18.7933,18.8488,18.7725,18.8003,88200.0
2008-07-29 13:40:00,27.08,27.13,27.05,27.06,68000.0,18.7933,18.828,18.7725,18.7794,68000.0
2008-07-29 13:50:00,27.06,27.11,27.06,27.09,41800.0,18.7794,18.8141,18.7794,18.8003,41800.0
2008-07-29 14:00:00,27.09,27.11,26.98,27.0,88600.0,18.8003,18.8141,18.7239,18.7378,88600.0
2008-07-29 14:10:00,27.01,27.08,26.96,27.07,106100.0,18.7447,18.7933,18.71,18.7864,106100.0
2008-07-29 14:20:00,27.06,27.11,27.02,27.07,86400.0,18.7794,18.8141,18.7517,18.7864,86400.0
2008-07-29 14:30:00,27.08,27.11,27.02,27.03,55900.0,18.7933,18.8141,18.7517,18.7586,55900.0
2008-07-29 14:40:00,27.02,27.08,26.9,26.99,128300.0,18.7517,18.7933,18.6684,18.7309,128300.0
2008-07-29 14:50:00,26.99,27.04,26.94,27.02,75000.0,18.7309,18.7656,18.6962,18.7517,75000.0
2008-07-29 15:00:00,27.01,27.07,27.01,27.03,44400.0,18.7447,18.7864,18.7447,18.7586,44400.0
2008-07-29 15:10:00,27.03,27.14,26.98,27.11,76500.0,18.7586,18.835,18.7239,18.8141,76500.0
2008-07-29 15:20:00,27.11,27.25,27.1,27.24,142500.0,18.8141,18.9113,18.8072,18.9044,142500.0
2008-07-29 15:30:00,27.24,27.36,27.19,27.36,149300.0,18.9044,18.9876,18.8697,18.9876,149300.0
2008-07-29 15:40:00,27.36,27.44,27.33,27.39,279300.0,18.9876,19.0432,18.9668,19.0085,279300.0
2008-07-29 15:50:00,27.39,27.44,27.34,27.39,440800.0,19.0085,19.0432,18.9738,19.0085,440800.0
2008-07-30 09:30:00,27.52,28.0,27.52,27.9,111300.0,19.0987,19.4318,19.0987,19.3624,111300.0
2008-07-30 09:40:00,27.92,28.22,27.82,27.99,137300.0,19.3763,19.5845,19.3069,19.4249,137300.0
2008-07-30 09:50:00,28.0,28.09,27.83,27.84,142600.0,19.4318,19.4943,19.3138,19.3208,142600.0
2008-07-30 10:00:00,27.83,27.99,27.82,27.91,90500.0,19.3138,19.4249,19.3069,19.3693,90500.0
2008-07-30 10:10:00,27.89,27.99,27.84,27.98,130500.0,19.3555,19.4249,19.3208,19.4179,130500.0
2008-07-30 10:20:00,27.99,27.99,27.86,27.87,77700.0,19.4249,19.4249,19.3346,19.3416,77700.0
2008-07-30 10:30:00,27.87,28.0,27.72,27.76,130800.0,19.3416,19.4318,19.2375,19.2652,130800.0
2008-07-30 10:40:00,27.76,27.89,27.6,27.79,129600.0,19.2652,19.3555,19.1542,19.2861,129600.0
2008-07-30 10:50:00,27.79,27.83,27.63,27.79,103800.0,19.2861,19.3138,19.175,19.2861,103800.0
2008-07-30 11:00:00,27.8,27.84,27.73,27.83,87600.0,19.293,19.3208,19.2444,19.3138,87600.0
2008-07-30 11:10:00,27.83,27.85,27.7,27.7,39800.0,19.3138,19.3277,19.2236,19.2236,39800.0
2008-07-30 11:20:00,27.7,27.72,27.56,27.68,90000.0,19.2236,19.2375,19.1264,19.2097,90000.0
2008-07-30 11:30:00,27.69,27.72,27.59,27.66,46000.0,19.2167,19.2375,19.1473,19.1958,46000.0
2008-07-30 11:40:00,27.64,27.74,27.64,27.64,71500.0,19.182,19.2514,19.182,19.182,71500.0
2008-07-30 11:50:00,27.65,27.8,27.63,27.73,59400.0,19.1889,19.293,19.175,19.2444,59400.0
2008-07-30 12:00:00,27.73,27.77,27.58,27.59,67400.0,19.2444,19.2722,19.1403,19.1473,67400.0
2008-07-30 12:10:00,27.58,27.59,27.48,27.49,34300.0,19.1403,19.1473,19.0709,19.0779,34300.0
2008-07-30 12:20:00,27.51,27.54,27.47,27.53,42500.0,19.0917,19.1126,19.064,19.1056,42500.0
2008-07-30 12:30:00,27.53,27.53,27.4,27.44,25100.0,19.1056,19.1056,19.0154,19.0432,25100.0
2008-07-30 12:40:00,27.44,27.44,27.28,27.35,115400.0,19.0432,19.0432,18.9321,18.9807,115400.0
2008-07-30 12:50:00,27.34,27.44,27.33,27.4,41700.0,18.9738,19.0432,18.9668,19.0154,41700.0
2008-07-30 13:00:00,27.4,27.43,27.28,27.36,38600.0,19.0154,19.0362,18.9321,18.9876,38600.0
2008-07-30 13:10:00,27.35,27.57,27.32,27.49,55000.0,18.9807,19.1334,18.9599,19.0779,55000.0
2008-07-30 13:20:00,27.51,27.56,27.48,27.52,42100.0,19.0917,19.1264,19.0709,19.0987,42100.0
2008-07-30 13:30:00,27.54,27.55,27.48,27.5,32800.0,19.1126,19.1195,19.0709,19.0848,32800.0
2008-07-30 13:40:00,27.51,27.52,27.44,27.47,47600.0,19.0917,19.0987,19.0432,19.064,47600.0
2008-07-30 13:50:00,27.46,27.47,27.33,27.42,47300.0,19.057,19.064,18.9668,19.0293,47300.0
2008-07-30 14:00:00,27.43,27.47,27.36,27.39,49000.0,19.0362,19.064,18.9876,19.0085,49000.0
2008-07-30 14:10:00,27.4,27.46,27.34,27.37,50200.0,19.0154,19.057,18.9738,18.9946,50200.0
2008-07-30 14:20:00,27.36,27.6,27.36,27.58,47900.0,18.9876,19.1542,18.9876,19.1403,47900.0
2008-07-30 14:30:00,27.57,27.65,27.5,27.51,59300.0,19.1334,19.1889,19.0848,19.0917,59300.0
2008-07-30 14:40:00,27.51,27.59,27.5,27.52,49000.0,19.0917,19.1473,19.0848,19.0987,49000.0
2008-07-30 14:50:00,27.53,27.59,27.47,27.52,80400.0,19.1056,19.1473,19.064,19.0987,80400.0
2008-07-30 15:00:00,27.54,27.56,27.43,27.49,50700.0,19.1126,19.1264,19.0362,19.0779,50700.0
2008-07-30 15:10:00,27.5,27.51,27.43,27.49,73500.0,19.0848,19.0917,19.0362,19.0779,73500.0
2008-07-30 15:20:00,27.5,27.63,27.49,27.62,78600.0,19.0848,19.175,19.0779,19.1681,78600.0
2008-07-30 15:30:00,27.63,27.75,27.59,27.75,133700.0,19.175,19.2583,19.1473,19.2583,133700.0
2008-07-30 15:40:00,27.75,27.83,27.71,27.74,213300.0,19.2583,19.3138,19.2305,19.2514,213300.0
2008-07-30 15:50:00,27.74,27.8,27.72,27.75,152400.0,19.2514,19.293,19.2375,19.2583,152400.0
2008-07-31 09:30:00,27.59,27.75,27.46,27.73,66800.0,19.1473,19.2583,19.057,19.2444,66800.0
2008-07-31 09:40:00,27.72,27.91,27.66,27.91,60600.0,19.2375,19.3693,19.1958,19.3693,60600.0
2008-07-31 09:50:00,27.91,28.1,27.91,28.04,89400.0,19.3693,19.5012,19.3693,19.4596,89400.0
2008-07-31 10:00:00,28.03,28.18,27.98,28.09,102300.0,19.4526,19.5567,19.4179,19.4943,102300.0
2008-07-31 10:10:00,28.09,28.22,28.04,28.13,107700.0,19.4943,19.5845,19.4596,19.522,107700.0
2008-07-31 10:20:00,28.11,28.27,28.06,28.23,131500.0,19.5081,19.6192,19.4734,19.5914,131500.0
2008-07-31 10:30:00,28.23,28.33,28.22,28.31,145100.0,19.5914,19.6608,19.5845,19.6469,145100.0
2008-07-31 10:40:00,28.3,28.41,28.26,28.31,92700.0,19.64,19.7163,19.6122,19.6469,92700.0
2008-07-31 10:50:00,28.33,28.49,28.33,28.38,124000.0,19.6608,19.7719,19.6608,19.6955,124000.0
2008-07-31 11:00:00,28.38,28.39,28.28,28.28,71100.0,19.6955,19.7025,19.6261,19.6261,71100.0
2008-07-31 11:10:00,28.28,28.33,28.24,28.29,59200.0,19.6261,19.6608,19.5984,19.6331,59200.0
2008-07-31 11:20:00,28.28,28.33,28.2,28.2,84300.0,19.6261,19.6608,19.5706,19.5706,84300.0
2008-07-31 11:30:00,28.22,28.34,28.17,28.27,142700.0,19.5845,19.6678,19.5498,19.6192,142700.0
2008-07-31 11:40:00,28.28,28.33,28.24,28.29,81500.0,19.6261,19.6608,19.5984,19.6331,81500.0
2008-07-31 11:50:00,28.28,28.38,28.27,28.35,168500.0,19.6261,19.6955,19.6192,19.6747,168500.0
2008-07-31 12:00:00,28.33,28.39,28.3,28.32,51900.0,19.6608,19.7025,19.64,19.6539,51900.0
2008-07-31 12:10:00,28.31,28.33,28.25,28.3,186800.0,19.6469,19.6608,19.6053,19.64,186800.0
2008-07-31 12:20:00,28.3,28.44,28.28,28.41,187800.0,19.64,19.7372,19.6261,19.7163,187800.0
2008-07-31 12:30:00,28.41,28.44,28.37,28.41,46600.0,19.7163,19.7372,19.6886,19.7163,46600.0
2008-07-31 12:40:00,28.41,28.53,28.36,28.45,105000.0,19.7163,19.7996,19.6816,19.7441,105000.0
2008-07-31 12:50:00,28.46,28.46,28.38,28.41,29100.0,19.751,19.751,19.6955,19.7163,29100.0
2008-07-31 13:00:00,28.4,28.44,28.37,28.4,56200.0,19.7094,19.7372,19.6886,19.7094,56200.0
2008-07-31 13:10:00,28.39,28.49,28.38,28.41,55300.0,19.7025,19.7719,19.6955,19.7163,55300.0
2008-07-31 13:20:00,28.41,28.41,28.3,28.33,37200.0,19.7163,19.7163,19.64,19.6608,37200.0
2008-07-31 13:30:00,28.33,28.35,28.3,28.33,37000.0,19.6608,19.6747,19.64,19.6608,37000.0
2008-07-31 13:40:00,28.34,28.37,28.32,28.35,31300.0,19.6678,19.6886,19.6539,19.6747,31300.0
2008-07-31 13:50:00,28.36,28.36,28.25,28.26,45700.0,19.6816,19.6816,19.6053,19.6122,45700.0
2008-07-31 14:00:00,28.27,28.33,28.27,28.32,84500.0,19.6192,19.6608,19.6192,19.6539,84500.0
2008-07-31 14:10:00,28.31,28.44,28.27,28.41,86900.0,19.6469,19.7372,19.6192,19.7163,86900.0
2008-07-31 14:20:00,28.41,28.45,28.35,28.36,55200.0,19.7163,19.7441,19.6747,19.6816,55200.0
2008-07-31 14:30:00,28.35,28.5,28.35,28.49,104600.0,19.6747,19.7788,19.6747,19.7719,104600.0
2008-07-31 14:40:00,28.48,28.55,28.4,28.46,100300.0,19.7649,19.8135,19.7094,19.751,100300.0
2008-07-31 14:50:00,28.46,28.5,28.38,28.41,97100.0,19.751,19.7788,19.6955,19.7163,97100.0
2008-07-31 15:00:00,28.43,28.47,28.39,28.41,91500.0,19.7302,19.758,19.7025,19.7163,91500.0
2008-07-31 15:10:00,28.4,28.44,28.29,28.35,66700.0,19.7094,19.7372,19.6331,19.6747,66700.0
2008-07-31 15:20:00,28.35,28.38,28.29,28.32,84600.0,19.6747,19.6955,19.6331,19.6539,84600.0
2008-07-31 15:30:00,28.32,28.35,28.23,28.27,171000.0,19.6539,19.6747,19.5914,19.6192,171000.0
2008-07-31 15:40:00,28.27,28.33,28.26,28.3,273600.0,19.6192,19.6608,19.6122,19.64,273600.0
2008-07-31 15:50:00,28.3,28.32,28.22,28.25,317000.0,19.64,19.6539,19.5845,19.6053,317000.0
2008-08-01 09:30:00,28.11,28.89,27.79,27.88,70900.0,19.5081,20.0495,19.2861,19.3485,70900.0
2008-08-01 09:40:00,27.88,27.93,27.7,27.72,88800.0,19.3485,19.3832,19.2236,19.2375,88800.0
2008-08-01 09:50:00,27.72,27.85,27.63,27.85,93900.0,19.2375,19.3277,19.175,19.3277,93900.0
2008-08-01 10:00:00,27.85,27.9,27.45,27.49,148100.0,19.3277,19.3624,19.0501,19.0779,148100.0
2008-08-01 10:10:00,27.49,27.58,27.43,27.43,151600.0,19.0779,19.1403,19.0362,19.0362,151600.0
2008-08-01 10:20:00,27.43,27.63,27.43,27.57,117700.0,19.0362,19.175,19.0362,19.1334,117700.0
2008-08-01 10:30:00,27.57,27.83,27.57,27.79,170300.0,19.1334,19.3138,19.1334,19.2861,170300.0
2008-08-01 10:40:00,27.8,27.87,27.65,27.77,80000.0,19.293,19.3416,19.1889,19.2722,80000.0
2008-08-01 10:50:00,27.76,27.76,27.62,27.67,50200.0,19.2652,19.2652,19.1681,19.2028,50200.0
2008-08-01 11:00:00,27.67,27.71,27.54,27.56,32900.0,19.2028,19.2305,19.1126,19.1264,32900.0
2008-08-01 11:10:00,27.58,27.63,27.5,27.63,61400.0,19.1403,19.175,19.0848,19.175,61400.0
2008-08-01 11:20:00,27.62,27.74,27.59,27.69,47000.0,19.1681,19.2514,19.1473,19.2167,47000.0
2008-08-01 11:30:00,27.69,27.84,27.69,27.84,83000.0,19.2167,19.3208,19.2167,19.3208,83000.0
2008-08-01 11:40:00,27.84,27.84,27.67,27.73,33900.0,19.3208,19.3208,19.2028,19.2444,33900.0
2008-08-01 11:50:00,27.73,27.81,27.68,27.76,55400.0,19.2444,19.2999,19.2097,19.2652,55400.0
2008-08-01 12:00:00,27.76,27.78,27.6,27.72,58900.0,19.2652,19.2791,19.1542,19.2375,58900.0
2008-08-01 12:10:00,27.72,27.83,27.69,27.7,62500.0,19.2375,19.3138,19.2167,19.2236,62500.0
2008-08-01 12:20:00,27.68,27.75,27.67,27.73,50200.0,19.2097,19.2583,19.2028,19.2444,50200.0
2008-08-01 12:30:00,27.73,27.8,27.6,27.71,50400.0,19.2444,19.293,19.1542,19.2305,50400.0
2008-08-01 12:40:00,27.72,27.77,27.66,27.74,42600.0,19.2375,19.2722,19.1958,19.2514,42600.0
2008-08-01 12:50:00,27.75,27.78,27.58,27.61,50500.0,19.2583,19.2791,19.1403,19.1611,50500.0
2008-08-01 13:00:00,27.62,27.72,27.61,27.68,28700.0,19.1681,19.2375,19.1611,19.2097,28700.0
2008-08-01 13:10:00,27.69,27.83,27.69,27.82,34700.0,19.2167,19.3138,19.2167,19.3069,34700.0
2008-08-01 13:20:00,27.83,27.89,27.77,27.87,32100.0,19.3138,19.3555,19.2722,19.3416,32100.0
2008-08-01 13:30:00,27.86,27.9,27.79,27.82,40600.0,19.3346,19.3624,19.2861,19.3069,40600.0
2008-08-01 13:40:00,27.82,27.89,27.79,27.88,46100.0,19.3069,19.3555,19.2861,19.3485,46100.0
2008-08-01 13:50:00,27.89,27.92,27.82,27.83,45000.0,19.3555,19.3763,19.3069,19.3138,45000.0
2008-08-01 14:00:00,27.84,27.86,27.7,27.75,47900.0,19.3208,19.3346,19.2236,19.2583,47900.0
2008-08-01 14:10:00,27.75,27.81,27.68,27.72,60800.0,19.2583,19.2999,19.2097,19.2375,60800.0
2008-08-01 14:20:00,27.71,27.77,27.67,27.74,32300.0,19.2305,19.2722,19.2028,19.2514,32300.0
2008-08-01 14:30:00,27.73,27.76,27.72,27.76,25500.0,19.2444,19.2652,19.2375,19.2652,25500.0
2008-08-01 14:40:00,27.76,27.87,27.68,27.85,57700.0,19.2652,19.3416,19.2097,19.3277,57700.0
2008-08-01 14:50:00,27.85,27.85,27.78,27.85,27500.0,19.3277,19.3277,19.2791,19.3277,27500.0
2008-08-01 15:00:00,27.86,27.92,27.73,27.79,66600.0,19.3346,19.3763,19.2444,19.2861,66600.0
2008-08-01 15:10:00,27.8,27.89,27.78,27.86,92700.0,19.293,19.3555,19.2791,19.3346,92700.0
2008-08-01 15:20:00,27.86,27.9,27.82,27.89,129400.0,19.3346,19.3624,19.3069,19.3555,129400.0
2008-08-01 15:30:00,27.88,28.01,27.83,27.99,93500.0,19.3485,19.4387,19.3138,19.4249,93500.0
2008-08-01 15:40:00,27.98,28.02,27.89,27.97,88600.0,19.4179,19.4457,19.3555,19.411,88600.0
2008-08-01 15:50:00,27.97,27.98,27.87,27.97,210800.0,19.411,19.4179,19.3416,19.411,210800.0
2008-08-04 09:30:00,27.9,27.99,27.56,27.81,56600.0,19.3624,19.4249,19.1264,19.2999,56600.0
2008-08-04 09:40:00,27.82,27.91,27.75,27.88,65900.0,19.3069,19.3693,19.2583,19.3485,65900.0
2008-08-04 09:50:00,27.88,28.04,27.84,28.02,71400.0,19.3485,19.4596,19.3208,19.4457,71400.0
2008-08-04 10:00:00,28.04,28.1,27.93,28.08,82800.0,19.4596,19.5012,19.3832,19.4873,82800.0
2008-08-04 10:10:00,28.07,28.09,27.92,27.94,85000.0,19.4804,19.4943,19.3763,19.3902,85000.0
2008-08-04 10:20:00,27.93,28.06,27.92,27.99,65600.0,19.3832,19.4734,19.3763,19.4249,65600.0
2008-08-04 10:30:00,27.98,28.01,27.93,27.94,47100.0,19.4179,19.4387,19.3832,19.3902,47100.0
2008-08-04 10:40:00,27.93,28.05,27.93,28.04,52800.0,19.3832,19.4665,19.3832,19.4596,52800.0
2008-08-04 10:50:00,28.03,28.13,28.03,28.1,43500.0,19.4526,19.522,19.4526,19.5012,43500.0
2008-08-04 11:00:00,28.09,28.23,28.06,28.17,109000.0,19.4943,19.5914,19.4734,19.5498,109000.0
2008-08-04 11:10:00,28.16,28.23,28.14,28.21,73400.0,19.5428,19.5914,19.529,19.5775,73400.0
2008-08-04 11:20:00,28.2,28.31,28.14,28.21,69700.0,19.5706,19.6469,19.529,19.5775,69700.0
2008-08-04 11:30:00,28.2,28.43,28.19,28.43,103900.0,19.5706,19.7302,19.5637,19.7302,103900.0
2008-08-04 11:40:00,28.43,28.49,28.33,28.37,180000.0,19.7302,19.7719,19.6608,19.6886,180000.0
2008-08-04 11:50:00,28.37,28.55,28.36,28.55,103400.0,19.6886,19.8135,19.6816,19.8135,103400.0
2008-08-04 12:00:00,28.54,28.57,28.47,28.54,71500.0,19.8066,19.8274,19.758,19.8066,71500.0
2008-08-04 12:10:00,28.53,28.68,28.52,28.59,73200.0,19.7996,19.9037,19.7927,19.8413,73200.0
2008-08-04 12:20:00,28.61,28.64,28.48,28.55,72100.0,19.8551,19.876,19.7649,19.8135,72100.0
2008-08-04 12:30:00,28.55,28.61,28.5,28.52,58500.0,19.8135,19.8551,19.7788,19.7927,58500.0
2008-08-04 12:40:00,28.52,28.58,28.47,28.47,49600.0,19.7927,19.8343,19.758,19.758,49600.0
2008-08-04 12:50:00,28.46,28.51,28.45,28.46,81400.0,19.751,19.7857,19.7441,19.751,81400.0
2008-08-04 13:00:00,28.46,28.51,28.44,28.5,54500.0,19.751,19.7857,19.7372,19.7788,54500.0
2008-08-04 13:10:00,28.5,28.57,28.48,28.51,91800.0,19.7788,19.8274,19.7649,19.7857,91800.0
2008-08-04 13:20:00,28.52,28.59,28.45,28.58,105700.0,19.7927,19.8413,19.7441,19.8343,105700.0
2008-08-04 13:30:00,28.57,28.66,28.56,28.65,83600.0,19.8274,19.8898,19.8204,19.8829,83600.0
2008-08-04 13:40:00,28.65,28.8,28.65,28.79,106400.0,19.8829,19.987,19.8829,19.9801,106400.0
2008-08-04 13:50:00,28.78,28.83,28.72,28.72,91300.0,19.9731,20.0078,19.9315,19.9315,91300.0
2008-08-04 14:00:00,28.72,28.77,28.65,28.73,144700.0,19.9315,19.9662,19.8829,19.9384,144700.0
2008-08-04 14:10:00,28.73,28.8,28.72,28.79,131300.0,19.9384,19.987,19.9315,19.9801,131300.0
2008-08-04 14:20:00,28.79,28.92,28.79,28.88,118300.0,19.9801,20.0703,19.9801,20.0425,118300.0
2008-08-04 14:30:00,28.88,28.94,28.79,28.82,100800.0,20.0425,20.0842,19.9801,20.0009,100800.0
2008-08-04 14:40:00,28.83,28.86,28.77,28.77,118900.0,20.0078,20.0286,19.9662,19.9662,118900.0
2008-08-04 14:50:00,28.78,28.78,28.71,28.75,98800.0,19.9731,19.9731,19.9245,19.9523,98800.0
2008-08-04 15:00:00,28.75,28.76,28.65,28.68,141700.0,19.9523,19.9592,19.8829,19.9037,141700.0
2008-08-04 15:10:00,28.69,28.72,28.66,28.71,210800.0,19.9107,19.9315,19.8898,19.9245,210800.0
2008-08-04 15:20:00,28.71,28.72,28.6,28.63,192100.0,19.9245,19.9315,19.8482,19.869,192100.0
2008-08-04 15:30:00,28.62,28.67,28.59,28.63,130400.0,19.8621,19.8968,19.8413,19.869,130400.0
2008-08-04 15:40:00,28.62,28.62,28.41,28.5,240300.0,19.8621,19.8621,19.7163,19.7788,240300.0
2008-08-04 15:50:00,28.5,28.51,28.42,28.47,252900.0,19.7788,19.7857,19.7233,19.758,252900.0
2008-08-05 09:30:00,28.5,28.75,28.5,28.59,97700.0,19.7788,19.9523,19.7788,19.8413,97700.0
2008-08-05 09:40:00,28.59,28.7,28.46,28.46,92100.0,19.8413,19.9176,19.751,19.751,92100.0
2008-08-05 09:50:00,28.45,28.7,28.41,28.63,126000.0,19.7441,19.9176,19.7163,19.869,126000.0
2008-08-05 10:00:00,28.63,28.79,28.58,28.62,109200.0,19.869,19.9801,19.8343,19.8621,109200.0
2008-08-05 10:10:00,28.62,28.7,28.58,28.64,81800.0,19.8621,19.9176,19.8343,19.876,81800.0
2008-08-05 10:20:00,28.64,28.67,28.45,28.46,77800.0,19.876,19.8968,19.7441,19.751,77800.0
2008-08-05 10:30:00,28.48,28.64,28.47,28.61,23800.0,19.7649,19.876,19.758,19.8551,23800.0
2008-08-05 10:40:00,28.62,28.74,28.6,28.68,49300.0,19.8621,19.9454,19.8482,19.9037,49300.0
2008-08-05 10:50:00,28.68,28.78,28.67,28.78,34000.0,19.9037,19.9731,19.8968,19.9731,34000.0
2008-08-05 11:00:00,28.8,28.9,28.79,28.89,39200.0,19.987,20.0564,19.9801,20.0495,39200.0
2008-08-05 11:10:00,28.88,28.92,28.84,28.85,40900.0,20.0425,20.0703,20.0148,20.0217,40900.0
2008-08-05 11:20:00,28.85,28.87,28.81,28.84,35800.0,20.0217,20.0356,19.9939,20.0148,35800.0
2008-08-05 11:30:00,28.83,28.87,28.79,28.83,49700.0,20.0078,20.0356,19.9801,20.0078,49700.0
2008-08-05 11:40:00,28.85,28.9,28.81,28.88,39500.0,20.0217,20.0564,19.9939,20.0425,39500.0
2008-08-05 11:50:00,28.87,28.89,28.82,28.85,42100.0,20.0356,20.0495,20.0009,20.0217,42100.0
2008-08-05 12:00:00,28.85,28.85,28.73,28.73,27000.0,20.0217,20.0217,19.9384,19.9384,27000.0
2008-08-05 12:10:00,28.74,28.76,28.71,28.75,34600.0,19.9454,19.9592,19.9245,19.9523,34600.0
2008-08-05 12:20:00,28.74,28.83,28.73,28.83,57000.0,19.9454,20.0078,19.9384,20.0078,57000.0
2008-08-05 12:30:00,28.8,28.84,28.8,28.82,14300.0,19.987,20.0148,19.987,20.0009,14300.0
2008-08-05 12:40:00,28.84,28.86,28.8,28.86,29400.0,20.0148,20.0286,19.987,20.0286,29400.0
2008-08-05 12:50:00,28.87,28.87,28.81,28.85,42200.0,20.0356,20.0356,19.9939,20.0217,42200.0
2008-08-05 13:00:00,28.85,28.88,28.83,28.87,32900.0,20.0217,20.0425,20.0078,20.0356,32900.0
2008-08-05 13:10:00,28.86,28.89,28.86,28.89,16300.0,20.0286,20.0495,20.0286,20.0495,16300.0
2008-08-05 13:20:00,28.89,28.94,28.88,28.94,33000.0,20.0495,20.0842,20.0425,20.0842,33000.0
2008-08-05 13:30:00,28.95,28.98,28.93,28.96,48300.0,20.0911,20.1119,20.0772,20.098,48300.0
2008-08-05 13:40:00,28.96,29.0,28.94,28.95,64000.0,20.098,20.1258,20.0842,20.0911,64000.0
2008-08-05 13:50:00,28.95,28.95,28.77,28.79,93600.0,20.0911,20.0911,19.9662,19.9801,93600.0
2008-08-05 14:00:00,28.79,28.94,28.77,28.9,69400.0,19.9801,20.0842,19.9662,20.0564,69400.0
2008-08-05 14:10:00,28.9,29.1,28.82,28.91,154400.0,20.0564,20.1952,20.0009,20.0633,154400.0
2008-08-05 14:20:00,28.9,29.01,28.79,29.0,127600.0,20.0564,20.1327,19.9801,20.1258,127600.0
2008-08-05 14:30:00,29.0,29.05,28.91,28.91,103800.0,20.1258,20.1605,20.0633,20.0633,103800.0
2008-08-05 14:40:00,28.91,29.24,28.91,29.22,118800.0,20.0633,20.2924,20.0633,20.2785,118800.0
2008-08-05 14:50:00,29.21,29.24,29.1,29.1,121500.0,20.2715,20.2924,20.1952,20.1952,121500.0
2008-08-05 15:00:00,29.1,29.12,28.98,29.04,138900.0,20.1952,20.2091,20.1119,20.1536,138900.0
2008-08-05 15:10:00,29.05,29.13,29.0,29.04,89300.0,20.1605,20.216,20.1258,20.1536,89300.0
2008-08-05 15:20:00,29.04,29.12,29.02,29.1,101200.0,20.1536,20.2091,20.1397,20.1952,101200.0
2008-08-05 15:30:00,29.09,29.17,29.04,29.17,94400.0,20.1883,20.2438,20.1536,20.2438,94400.0
2008-08-05 15:40:00,29.16,29.31,29.14,29.16,231800.0,20.2368,20.3409,20.223,20.2368,231800.0
2008-08-05 15:50:00,29.14,29.33,29.14,29.29,301600.0,20.223,20.3548,20.223,20.3271,301600.0
2008-08-06 09:30:00,29.34,30.35,29.3,30.18,515000.0,20.3618,21.0627,20.334,20.9447,515000.0
2008-08-06 09:40:00,30.17,30.3,30.06,30.21,349600.0,20.9378,21.028,20.8614,20.9655,349600.0
2008-08-06 09:50:00,30.2,30.27,30.14,30.25,273300.0,20.9586,21.0072,20.9169,20.9933,273300.0
2008-08-06 10:00:00,30.26,30.57,30.24,30.57,336200.0,21.0002,21.2154,20.9863,21.2154,336200.0
2008-08-06 10:10:00,30.55,30.65,30.31,30.38,406800.0,21.2015,21.2709,21.0349,21.0835,406800.0
2008-08-06 10:20:00,30.38,30.48,30.34,30.42,218100.0,21.0835,21.1529,21.0557,21.1113,218100.0
2008-08-06 10:30:00,30.43,30.61,30.33,30.52,340800.0,21.1182,21.2431,21.0488,21.1807,340800.0
2008-08-06 10:40:00,30.52,30.55,30.39,30.4,332400.0,21.1807,21.2015,21.0904,21.0974,332400.0
2008-08-06 10:50:00,30.4,30.86,30.39,30.76,352400.0,21.0974,21.4166,21.0904,21.3472,352400.0
2008-08-06 11:00:00,30.76,30.82,30.61,30.73,314800.0,21.3472,21.3889,21.2431,21.3264,314800.0
2008-08-06 11:10:00,30.71,30.95,30.69,30.9,276200.0,21.3125,21.4791,21.2986,21.4444,276200.0
2008-08-06 11:20:00,30.9,31.0,30.82,30.91,285300.0,21.4444,21.5138,21.3889,21.4513,285300.0
2008-08-06 11:30:00,30.91,30.95,30.81,30.93,181000.0,21.4513,21.4791,21.3819,21.4652,181000.0
2008-08-06 11:40:00,30.94,30.95,30.66,30.68,230700.0,21.4721,21.4791,21.2778,21.2917,230700.0
2008-08-06 11:50:00,30.69,30.79,30.57,30.69,143600.0,21.2986,21.368,21.2154,21.2986,143600.0
2008-08-06 12:00:00,30.68,30.68,30.51,30.59,130400.0,21.2917,21.2917,21.1737,21.2292,130400.0
2008-08-06 12:10:00,30.6,30.61,30.4,30.47,398000.0,21.2362,21.2431,21.0974,21.146,398000.0
2008-08-06 12:20:00,30.47,30.58,30.47,30.54,485100.0,21.146,21.2223,21.146,21.1945,485100.0
2008-08-06 12:30:00,30.55,30.6,30.48,30.49,208400.0,21.2015,21.2362,21.1529,21.1598,208400.0
2008-08-06 12:40:00,30.5,30.55,30.49,30.49,76200.0,21.1668,21.2015,21.1598,21.1598,76200.0
2008-08-06 12:50:00,30.49,30.52,30.38,30.39,111500.0,21.1598,21.1807,21.0835,21.0904,111500.0
2008-08-06 13:00:00,30.39,30.4,30.35,30.4,137900.0,21.0904,21.0974,21.0627,21.0974,137900.0
2008-08-06 13:10:00,30.4,30.46,30.28,30.34,161400.0,21.0974,21.139,21.0141,21.0557,161400.0
2008-08-06 13:20:00,30.34,30.55,30.33,30.54,206300.0,21.0557,21.2015,21.0488,21.1945,206300.0
2008-08-06 13:30:00,30.55,30.59,30.47,30.48,248500.0,21.2015,21.2292,21.146,21.1529,248500.0
2008-08-06 13:40:00,30.49,30.5,30.41,30.41,198100.0,21.1598,21.1668,21.1043,21.1043,198100.0
2008-08-06 13:50:00,30.41,30.42,30.13,30.19,242900.0,21.1043,21.1113,20.91,20.9516,242900.0
2008-08-06 14:00:00,30.2,30.27,30.16,30.24,233000.0,20.9586,21.0072,20.9308,20.9863,233000.0
2008-08-06 14:10:00,30.25,30.27,30.23,30.25,191500.0,20.9933,21.0072,20.9794,20.9933,191500.0
2008-08-06 14:20:00,30.25,30.26,30.15,30.17,174000.0,20.9933,21.0002,20.9239,20.9378,174000.0
2008-08-06 14:30:00,30.18,30.23,30.18,30.21,167100.0,20.9447,20.9794,20.9447,20.9655,167100.0
2008-08-06 14:40:00,30.21,30.28,30.18,30.25,1098000.0,20.9655,21.0141,20.9447,20.9933,1098000.0
2008-08-06 14:50:00,30.26,30.26,30.21,30.24,169100.0,21.0002,21.0002,20.9655,20.9863,169100.0
2008-08-06 15:00:00,30.24,30.24,30.17,30.2,310100.0,20.9863,20.9863,20.9378,20.9586,310100.0
2008-08-06 15:10:00,30.2,30.27,30.14,30.19,308100.0,20.9586,21.0072,20.9169,20.9516,308100.0
2008-08-06 15:20:00,30.2,30.2,30.16,30.2,170800.0,20.9586,20.9586,20.9308,20.9586,170800.0
2008-08-06 15:30:00,30.2,30.21,30.17,30.19,213800.0,20.9586,20.9655,20.9378,20.9516,213800.0
2008-08-06 15:40:00,30.19,30.2,30.12,30.12,255600.0,20.9516,20.9586,20.9031,20.9031,255600.0
2008-08-06 15:50:00,30.12,30.15,30.04,30.07,506000.0,20.9031,20.9239,20.8475,20.8684,506000.0
2008-08-07 09:30:00,29.95,30.59,29.72,29.91,119300.0,20.7851,21.2292,20.6255,20.7573,119300.0
2008-08-07 09:40:00,29.9,30.0,29.86,29.97,118300.0,20.7504,20.8198,20.7226,20.799,118300.0
2008-08-07 09:50:00,29.96,30.0,29.86,29.9,200500.0,20.792,20.8198,20.7226,20.7504,200500.0
2008-08-07 10:00:00,29.92,30.0,29.85,29.99,413300.0,20.7643,20.8198,20.7157,20.8128,413300.0
2008-08-07 10:10:00,29.99,30.01,29.93,29.96,242400.0,20.8128,20.8267,20.7712,20.792,242400.0
2008-08-07 10:20:00,29.99,30.01,29.92,29.97,117500.0,20.8128,20.8267,20.7643,20.799,117500.0
2008-08-07 10:30:00,29.96,30.0,29.92,29.97,94900.0,20.792,20.8198,20.7643,20.799,94900.0
2008-08-07 10:40:00,29.96,29.99,29.91,29.95,100600.0,20.792,20.8128,20.7573,20.7851,100600.0
2008-08-07 10:50:00,29.95,30.0,29.95,30.0,122900.0,20.7851,20.8198,20.7851,20.8198,122900.0
2008-08-07 11:00:00,30.0,30.01,29.96,29.99,179800.0,20.8198,20.8267,20.792,20.8128,179800.0
2008-08-07 11:10:00,29.99,30.03,29.97,29.99,116000.0,20.8128,20.8406,20.799,20.8128,116000.0
2008-08-07 11:20:00,29.99,30.03,29.96,29.98,163400.0,20.8128,20.8406,20.792,20.8059,163400.0
2008-08-07 11:30:00,29.98,30.02,29.95,29.99,92500.0,20.8059,20.8337,20.7851,20.8128,92500.0
2008-08-07 11:40:00,30.0,30.02,29.98,30.01,94500.0,20.8198,20.8337,20.8059,20.8267,94500.0
2008-08-07 11:50:00,30.02,30.06,29.94,29.98,110800.0,20.8337,20.8614,20.7781,20.8059,110800.0
2008-08-07 12:00:00,29.97,29.97,29.87,29.87,92100.0,20.799,20.799,20.7296,20.7296,92100.0
2008-08-07 12:10:00,29.86,30.03,29.86,29.99,56200.0,20.7226,20.8406,20.7226,20.8128,56200.0
2008-08-07 12:20:00,29.99,30.03,29.99,30.02,82800.0,20.8128,20.8406,20.8128,20.8337,82800.0
2008-08-07 12:30:00,30.02,30.18,30.0,30.16,88900.0,20.8337,20.9447,20.8198,20.9308,88900.0
2008-08-07 12:40:00,30.16,30.39,30.16,30.36,108000.0,20.9308,21.0904,20.9308,21.0696,108000.0
2008-08-07 12:50:00,30.36,30.37,30.3,30.34,75300.0,21.0696,21.0766,21.028,21.0557,75300.0
2008-08-07 13:00:00,30.34,30.34,30.18,30.18,81600.0,21.0557,21.0557,20.9447,20.9447,81600.0
2008-08-07 13:10:00,30.2,30.22,30.09,30.09,100000.0,20.9586,20.9725,20.8822,20.8822,100000.0
2008-08-07 13:20:00,30.09,30.11,30.02,30.11,76600.0,20.8822,20.8961,20.8337,20.8961,76600.0
2008-08-07 13:30:00,30.1,30.14,30.04,30.06,103700.0,20.8892,20.9169,20.8475,20.8614,103700.0
2008-08-07 13:40:00,30.05,30.14,30.04,30.06,86100.0,20.8545,20.9169,20.8475,20.8614,86100.0
2008-08-07 13:50:00,30.07,30.08,30.0,30.0,67700.0,20.8684,20.8753,20.8198,20.8198,67700.0
2008-08-07 14:00:00,30.0,30.0,29.87,29.87,155300.0,20.8198,20.8198,20.7296,20.7296,155300.0
2008-08-07 14:10:00,29.88,29.97,29.85,29.96,122400.0,20.7365,20.799,20.7157,20.792,122400.0
2008-08-07 14:20:00,29.97,29.97,29.86,29.88,100200.0,20.799,20.799,20.7226,20.7365,100200.0
2008-08-07 14:30:00,29.89,29.92,29.82,29.83,70800.0,20.7434,20.7643,20.6949,20.7018,70800.0
2008-08-07 14:40:00,29.84,29.84,29.64,29.68,147600.0,20.7087,20.7087,20.57,20.5977,147600.0
2008-08-07 14:50:00,29.68,29.71,29.51,29.51,133000.0,20.5977,20.6185,20.4797,20.4797,133000.0
2008-08-07 15:00:00,29.51,29.58,29.42,29.55,153200.0,20.4797,20.5283,20.4173,20.5075,153200.0
2008-08-07 15:10:00,29.54,29.54,29.44,29.5,135500.0,20.5006,20.5006,20.4312,20.4728,135500.0
2008-08-07 15:20:00,29.49,29.62,29.46,29.58,147700.0,20.4659,20.5561,20.445,20.5283,147700.0
2008-08-07 15:30:00,29.59,29.59,29.32,29.32,247300.0,20.5353,20.5353,20.3479,20.3479,247300.0
2008-08-07 15:40:00,29.32,29.4,29.28,29.39,202000.0,20.3479,20.4034,20.3201,20.3965,202000.0
2008-08-07 15:50:00,29.39,29.5,29.37,29.47,409400.0,20.3965,20.4728,20.3826,20.452,409400.0
2008-08-08 09:30:00,29.27,29.79,29.27,29.58,283600.0,20.3132,20.674,20.3132,20.5283,283600.0
2008-08-08 09:40:00,29.58,30.0,29.57,29.95,163600.0,20.5283,20.8198,20.5214,20.7851,163600.0
2008-08-08 09:50:00,29.94,30.0,29.84,29.92,204800.0,20.7781,20.8198,20.7087,20.7643,204800.0
2008-08-08 10:00:00,29.93,30.13,29.89,30.13,143600.0,20.7712,20.91,20.7434,20.91,143600.0
2008-08-08 10:10:00,30.12,30.25,30.1,30.22,243500.0,20.9031,20.9933,20.8892,20.9725,243500.0
2008-08-08 10:20:00,30.21,30.33,30.15,30.21,146800.0,20.9655,21.0488,20.9239,20.9655,146800.0
2008-08-08 10:30:00,30.21,30.39,30.2,30.27,219000.0,20.9655,21.0904,20.9586,21.0072,219000.0
2008-08-08 10:40:00,30.26,30.32,30.2,30.3,80800.0,21.0002,21.0419,20.9586,21.028,80800.0
2008-08-08 10:50:00,30.3,30.41,30.24,30.29,116500.0,21.028,21.1043,20.9863,21.021,116500.0
2008-08-08 11:00:00,30.31,30.37,30.3,30.32,89700.0,21.0349,21.0766,21.028,21.0419,89700.0
2008-08-08 11:10:00,30.32,30.41,30.26,30.37,171300.0,21.0419,21.1043,21.0002,21.0766,171300.0
2008-08-08 11:20:00,30.37,30.37,30.23,30.25,136100.0,21.0766,21.0766,20.9794,20.9933,136100.0
2008-08-08 11:30:00,30.25,30.32,30.23,30.3,83700.0,20.9933,21.0419,20.9794,21.028,83700.0
2008-08-08 11:40:00,30.29,30.35,30.27,30.35,77300.0,21.021,21.0627,21.0072,21.0627,77300.0
2008-08-08 11:50:00,30.35,30.36,30.28,30.28,103400.0,21.0627,21.0696,21.0141,21.0141,103400.0
2008-08-08 12:00:00,30.29,30.31,30.2,30.22,116000.0,21.021,21.0349,20.9586,20.9725,116000.0
2008-08-08 12:10:00,30.22,30.4,30.22,30.39,95500.0,20.9725,21.0974,20.9725,21.0904,95500.0
2008-08-08 12:20:00,30.39,30.4,30.32,30.34,94000.0,21.0904,21.0974,21.0419,21.0557,94000.0
2008-08-08 12:30:00,30.34,30.36,30.27,30.33,102600.0,21.0557,21.0696,21.0072,21.0488,102600.0
2008-08-08 12:40:00,30.33,30.36,30.31,30.34,71500.0,21.0488,21.0696,21.0349,21.0557,71500.0
2008-08-08 12:50:00,30.35,30.35,30.33,30.34,60800.0,21.0627,21.0627,21.0488,21.0557,60800.0
2008-08-08 13:00:00,30.34,30.36,30.32,30.35,93200.0,21.0557,21.0696,21.0419,21.0627,93200.0
2008-08-08 13:10:00,30.36,30.39,30.3,30.32,113600.0,21.0696,21.0904,21.028,21.0419,113600.0
2008-08-08 13:20:00,30.33,30.52,30.33,30.5,81800.0,21.0488,21.1807,21.0488,21.1668,81800.0
2008-08-08 13:30:00,30.5,30.55,30.45,30.48,126000.0,21.1668,21.2015,21.1321,21.1529,126000.0
2008-08-08 13:40:00,30.48,30.54,30.47,30.54,149500.0,21.1529,21.1945,21.146,21.1945,149500.0
2008-08-08 13:50:00,30.54,30.55,30.49,30.52,61500.0,21.1945,21.2015,21.1598,21.1807,61500.0
2008-08-08 14:00:00,30.5,30.59,30.48,30.59,79600.0,21.1668,21.2292,21.1529,21.2292,79600.0
2008-08-08 14:10:00,30.59,30.67,30.58,30.66,126300.0,21.2292,21.2848,21.2223,21.2778,126300.0
2008-08-08 14:20:00,30.66,30.79,30.66,30.79,117900.0,21.2778,21.368,21.2778,21.368,117900.0
2008-08-08 14:30:00,30.79,30.85,30.77,30.85,147700.0,21.368,21.4097,21.3542,21.4097,147700.0
2008-08-08 14:40:00,30.84,30.87,30.69,30.69,182200.0,21.4027,21.4236,21.2986,21.2986,182200.0
2008-08-08 14:50:00,30.7,30.74,30.68,30.74,107300.0,21.3056,21.3333,21.2917,21.3333,107300.0
2008-08-08 15:00:00,30.74,30.8,30.73,30.78,219600.0,21.3333,21.375,21.3264,21.3611,219600.0
2008-08-08 15:10:00,30.78,30.87,30.78,30.8,310700.0,21.3611,21.4236,21.3611,21.375,310700.0
2008-08-08 15:20:00,30.79,30.9,30.79,30.87,384800.0,21.368,21.4444,21.368,21.4236,384800.0
2008-08-08 15:30:00,30.86,30.98,30.85,30.94,200800.0,21.4166,21.4999,21.4097,21.4721,200800.0
2008-08-08 15:40:00,30.95,30.99,30.9,30.96,370900.0,21.4791,21.5068,21.4444,21.486,370900.0
2008-08-08 15:50:00,30.97,31.0,30.86,30.88,596500.0,21.493,21.5138,21.4166,21.4305,596500.0
2008-08-11 09:30:00,30.9,30.9,30.28,30.65,154900.0,21.4444,21.4444,21.0141,21.2709,154900.0
2008-08-11 09:40:00,30.67,30.84,30.67,30.78,95600.0,21.2848,21.4027,21.2848,21.3611,95600.0
2008-08-11 09:50:00,30.8,30.86,30.69,30.85,121700.0,21.375,21.4166,21.2986,21.4097,121700.0
2008-08-11 10:00:00,30.85,31.05,30.84,31.04,148800.0,21.4097,21.5485,21.4027,21.5415,148800.0
2008-08-11 10:10:00,31.04,31.05,30.94,31.03,94200.0,21.5415,21.5485,21.4721,21.5346,94200.0
2008-08-11 10:20:00,31.03,31.05,30.98,30.99,62500.0,21.5346,21.5485,21.4999,21.5068,62500.0
2008-08-11 10:30:00,30.99,31.04,30.97,31.01,71900.0,21.5068,21.5415,21.493,21.5207,71900.0
2008-08-11 10:40:00,30.99,31.01,30.94,30.97,91500.0,21.5068,21.5207,21.4721,21.493,91500.0
2008-08-11 10:50:00,30.96,31.03,30.96,30.98,73000.0,21.486,21.5346,21.486,21.4999,73000.0
2008-08-11 11:00:00,30.98,31.1,30.96,31.09,92000.0,21.4999,21.5832,21.486,21.5762,92000.0
2008-08-11 11:10:00,31.1,31.16,31.02,31.16,111300.0,21.5832,21.6248,21.5277,21.6248,111300.0
2008-08-11 11:20:00,31.16,31.28,31.12,31.25,114200.0,21.6248,21.7081,21.5971,21.6873,114200.0
2008-08-11 11:30:00,31.25,31.43,31.23,31.37,111600.0,21.6873,21.8122,21.6734,21.7706,111600.0
2008-08-11 11:40:00,31.36,31.38,31.3,31.31,101400.0,21.7636,21.7775,21.722,21.7289,101400.0
2008-08-11 11:50:00,31.3,31.38,31.25,31.36,136300.0,21.722,21.7775,21.6873,21.7636,136300.0
2008-08-11 12:00:00,31.36,31.45,31.35,31.41,83400.0,21.7636,21.8261,21.7567,21.7983,83400.0
2008-08-11 12:10:00,31.4,31.45,31.39,31.41,86000.0,21.7914,21.8261,21.7844,21.7983,86000.0
2008-08-11 12:20:00,31.43,31.49,31.4,31.42,177800.0,21.8122,21.8538,21.7914,21.8053,177800.0
2008-08-11 12:30:00,31.42,31.42,31.31,31.36,131700.0,21.8053,21.8053,21.7289,21.7636,131700.0
2008-08-11 12:40:00,31.35,31.44,31.31,31.33,113700.0,21.7567,21.8191,21.7289,21.7428,113700.0
2008-08-11 12:50:00,31.33,31.46,31.32,31.43,72900.0,21.7428,21.833,21.7359,21.8122,72900.0
2008-08-11 13:00:00,31.43,31.44,31.34,31.42,100600.0,21.8122,21.8191,21.7497,21.8053,100600.0
2008-08-11 13:10:00,31.43,31.5,31.42,31.5,66300.0,21.8122,21.8608,21.8053,21.8608,66300.0
2008-08-11 13:20:00,31.5,31.63,31.5,31.63,78300.0,21.8608,21.951,21.8608,21.951,78300.0
2008-08-11 13:30:00,31.63,31.75,31.62,31.71,169100.0,21.951,22.0343,21.9441,22.0065,169100.0
2008-08-11 13:40:00,31.7,31.7,31.56,31.62,82000.0,21.9996,21.9996,21.9024,21.9441,82000.0
2008-08-11 13:50:00,31.63,31.73,31.57,31.57,127100.0,21.951,22.0204,21.9094,21.9094,127100.0
2008-08-11 14:00:00,31.58,31.58,31.44,31.57,102300.0,21.9163,21.9163,21.8191,21.9094,102300.0
2008-08-11 14:10:00,31.56,31.56,31.4,31.41,108100.0,21.9024,21.9024,21.7914,21.7983,108100.0
2008-08-11 14:20:00,31.41,31.42,31.26,31.3,132900.0,21.7983,21.8053,21.6942,21.722,132900.0
2008-08-11 14:30:00,31.3,31.31,31.1,31.15,142300.0,21.722,21.7289,21.5832,21.6179,142300.0
2008-08-11 14:40:00,31.16,31.19,31.0,31.1,140100.0,21.6248,21.6456,21.5138,21.5832,140100.0
2008-08-11 14:50:00,31.1,31.13,30.99,31.06,193100.0,21.5832,21.604,21.5068,21.5554,193100.0
2008-08-11 15:00:00,31.06,31.23,31.03,31.18,244500.0,21.5554,21.6734,21.5346,21.6387,244500.0
2008-08-11 15:10:00,31.18,31.18,31.03,31.04,95200.0,21.6387,21.6387,21.5346,21.5415,95200.0
2008-08-11 15:20:00,31.04,31.08,30.94,30.98,201900.0,21.5415,21.5693,21.4721,21.4999,201900.0
2008-08-11 15:30:00,30.98,31.02,30.84,30.99,167400.0,21.4999,21.5277,21.4027,21.5068,167400.0
2008-08-11 15:40:00,31.0,31.17,30.99,31.16,228600.0,21.5138,21.6318,21.5068,21.6248,228600.0
2008-08-11 15:50:00,31.16,31.2,31.04,31.06,329300.0,21.6248,21.6526,21.5415,21.5554,329300.0
2008-08-12 09:30:00,30.92,30.92,30.25,30.35,149100.0,21.4583,21.4583,20.9933,21.0627,149100.0
2008-08-12 09:40:00,30.34,30.79,30.31,30.64,123800.0,21.0557,21.368,21.0349,21.2639,123800.0
2008-08-12 09:50:00,30.63,30.68,30.49,30.51,94600.0,21.257,21.2917,21.1598,21.1737,94600.0
2008-08-12 10:00:00,30.52,30.57,30.45,30.46,160400.0,21.1807,21.2154,21.1321,21.139,160400.0
2008-08-12 10:10:00,30.45,30.56,30.44,30.47,72400.0,21.1321,21.2084,21.1251,21.146,72400.0
2008-08-12 10:20:00,30.47,30.59,30.43,30.45,55200.0,21.146,21.2292,21.1182,21.1321,55200.0
2008-08-12 10:30:00,30.42,30.52,30.37,30.51,94700.0,21.1113,21.1807,21.0766,21.1737,94700.0
2008-08-12 10:40:00,30.5,30.69,30.48,30.67,80300.0,21.1668,21.2986,21.1529,21.2848,80300.0
2008-08-12 10:50:00,30.68,30.71,30.63,30.69,51100.0,21.2917,21.3125,21.257,21.2986,51100.0
2008-08-12 11:00:00,30.67,30.77,30.64,30.74,63800.0,21.2848,21.3542,21.2639,21.3333,63800.0
2008-08-12 11:10:00,30.74,30.9,30.72,30.88,79800.0,21.3333,21.4444,21.3195,21.4305,79800.0
2008-08-12 11:20:00,30.88,30.96,30.83,30.92,80300.0,21.4305,21.486,21.3958,21.4583,80300.0
2008-08-12 11:30:00,30.92,30.95,30.82,30.82,61400.0,21.4583,21.4791,21.3889,21.3889,61400.0
2008-08-12 11:40:00,30.82,30.84,30.72,30.72,44000.0,21.3889,21.4027,21.3195,21.3195,44000.0
2008-08-12 11:50:00,30.73,30.78,30.69,30.7,49000.0,21.3264,21.3611,21.2986,21.3056,49000.0
2008-08-12 12:00:00,30.69,30.74,30.61,30.69,56300.0,21.2986,21.3333,21.2431,21.2986,56300.0
2008-08-12 12:10:00,30.68,30.71,30.65,30.71,31700.0,21.2917,21.3125,21.2709,21.3125,31700.0
2008-08-12 12:20:00,30.71,30.79,30.67,30.71,52000.0,21.3125,21.368,21.2848,21.3125,52000.0
2008-08-12 12:30:00,30.72,30.77,30.67,30.74,45000.0,21.3195,21.3542,21.2848,21.3333,45000.0
2008-08-12 12:40:00,30.74,30.76,30.66,30.67,64100.0,21.3333,21.3472,21.2778,21.2848,64100.0
2008-08-12 12:50:00,30.66,30.79,30.66,30.78,52600.0,21.2778,21.368,21.2778,21.3611,52600.0
2008-08-12 13:00:00,30.78,30.78,30.64,30.7,78700.0,21.3611,21.3611,21.2639,21.3056,78700.0
2008-08-12 13:10:00,30.71,30.71,30.56,30.6,78600.0,21.3125,21.3125,21.2084,21.2362,78600.0
2008-08-12 13:20:00,30.61,30.61,30.51,30.56,52400.0,21.2431,21.2431,21.1737,21.2084,52400.0
2008-08-12 13:30:00,30.55,30.56,30.45,30.45,56500.0,21.2015,21.2084,21.1321,21.1321,56500.0
2008-08-12 13:40:00,30.45,30.52,30.45,30.5,37400.0,21.1321,21.1807,21.1321,21.1668,37400.0
2008-08-12 13:50:00,30.5,30.5,30.42,30.45,53200.0,21.1668,21.1668,21.1113,21.1321,53200.0
2008-08-12 14:00:00,30.45,30.54,30.43,30.44,48400.0,21.1321,21.1945,21.1182,21.1251,48400.0
2008-08-12 14:10:00,30.43,30.49,30.41,30.44,53800.0,21.1182,21.1598,21.1043,21.1251,53800.0
2008-08-12 14:20:00,30.44,30.57,30.4,30.51,57800.0,21.1251,21.2154,21.0974,21.1737,57800.0
2008-08-12 14:30:00,30.53,30.56,30.51,30.52,34200.0,21.1876,21.2084,21.1737,21.1807,34200.0
2008-08-12 14:40:00,30.52,30.54,30.46,30.46,83500.0,21.1807,21.1945,21.139,21.139,83500.0
2008-08-12 14:50:00,30.46,30.47,30.36,30.36,75700.0,21.139,21.146,21.0696,21.0696,75700.0
2008-08-12 15:00:00,30.36,30.38,30.27,30.3,110300.0,21.0696,21.0835,21.0072,21.028,110300.0
2008-08-12 15:10:00,30.3,30.31,30.17,30.3,133400.0,21.028,21.0349,20.9378,21.028,133400.0
2008-08-12 15:20:00,30.29,30.55,30.27,30.49,240900.0,21.021,21.2015,21.0072,21.1598,240900.0
2008-08-12 15:30:00,30.49,30.5,30.38,30.45,196300.0,21.1598,21.1668,21.0835,21.1321,196300.0
2008-08-12 15:40:00,30.45,30.58,30.36,30.54,436600.0,21.1321,21.2223,21.0696,21.1945,436600.0
2008-08-12 15:50:00,30.54,30.58,30.51,30.58,398400.0,21.1945,21.2223,21.1737,21.2223,398400.0
2008-08-13 09:30:00,30.37,30.4,30.11,30.14,85200.0,21.0766,21.0974,20.8961,20.9169,85200.0
2008-08-13 09:40:00,30.12,30.23,30.02,30.17,67900.0,20.9031,20.9794,20.8337,20.9378,67900.0
2008-08-13 09:50:00,30.16,30.2,30.05,30.16,56300.0,20.9308,20.9586,20.8545,20.9308,56300.0
2008-08-13 10:00:00,30.18,30.25,30.06,30.12,95800.0,20.9447,20.9933,20.8614,20.9031,95800.0
2008-08-13 10:10:00,30.1,30.13,30.01,30.13,47800.0,20.8892,20.91,20.8267,20.91,47800.0
2008-08-13 10:20:00,30.12,30.28,30.12,30.23,62100.0,20.9031,21.0141,20.9031,20.9794,62100.0
2008-08-13 10:30:00,30.23,30.29,30.1,30.1,85300.0,20.9794,21.021,20.8892,20.8892,85300.0
2008-08-13 10:40:00,30.13,30.25,30.12,30.23,51500.0,20.91,20.9933,20.9031,20.9794,51500.0
2008-08-13 10:50:00,30.23,30.36,30.2,30.36,62700.0,20.9794,21.0696,20.9586,21.0696,62700.0
2008-08-13 11:00:00,30.36,30.39,30.28,30.31,96700.0,21.0696,21.0904,21.0141,21.0349,96700.0
2008-08-13 11:10:00,30.3,30.44,30.27,30.44,80000.0,21.028,21.1251,21.0072,21.1251,80000.0
2008-08-13 11:20:00,30.43,30.43,30.33,30.38,56600.0,21.1182,21.1182,21.0488,21.0835,56600.0
2008-08-13 11:30:00,30.39,30.47,30.34,30.44,70600.0,21.0904,21.146,21.0557,21.1251,70600.0
2008-08-13 11:40:00,30.44,30.44,30.19,30.23,100000.0,21.1251,21.1251,20.9516,20.9794,100000.0
2008-08-13 11:50:00,30.23,30.25,30.15,30.22,269300.0,20.9794,20.9933,20.9239,20.9725,269300.0
2008-08-13 12:00:00,30.22,30.28,30.19,30.2,566800.0,20.9725,21.0141,20.9516,20.9586,566800.0
2008-08-13 12:10:00,30.2,30.26,30.19,30.23,78800.0,20.9586,21.0002,20.9516,20.9794,78800.0
2008-08-13 12:20:00,30.24,30.32,30.21,30.3,59900.0,20.9863,21.0419,20.9655,21.028,59900.0
2008-08-13 12:30:00,30.3,30.42,30.26,30.4,95000.0,21.028,21.1113,21.0002,21.0974,95000.0
2008-08-13 12:40:00,30.4,30.49,30.37,30.43,56400.0,21.0974,21.1598,21.0766,21.1182,56400.0
2008-08-13 12:50:00,30.43,30.5,30.37,30.49,59700.0,21.1182,21.1668,21.0766,21.1598,59700.0
2008-08-13 13:00:00,30.49,30.5,30.4,30.4,42000.0,21.1598,21.1668,21.0974,21.0974,42000.0
2008-08-13 13:10:00,30.41,30.41,30.33,30.34,32000.0,21.1043,21.1043,21.0488,21.0557,32000.0
2008-08-13 13:20:00,30.36,30.6,30.32,30.54,74500.0,21.0696,21.2362,21.0419,21.1945,74500.0
2008-08-13 13:30:00,30.53,30.64,30.49,30.61,80100.0,21.1876,21.2639,21.1598,21.2431,80100.0
2008-08-13 13:40:00,30.63,30.74,30.57,30.57,96800.0,21.257,21.3333,21.2154,21.2154,96800.0
2008-08-13 13:50:00,30.57,30.79,30.55,30.76,96700.0,21.2154,21.368,21.2015,21.3472,96700.0
2008-08-13 14:00:00,30.75,30.88,30.71,30.87,163200.0,21.3403,21.4305,21.3125,21.4236,163200.0
2008-08-13 14:10:00,30.86,30.95,30.8,30.85,127000.0,21.4166,21.4791,21.375,21.4097,127000.0
2008-08-13 14:20:00,30.85,30.87,30.77,30.79,67500.0,21.4097,21.4236,21.3542,21.368,67500.0
2008-08-13 14:30:00,30.79,30.88,30.71,30.88,121500.0,21.368,21.4305,21.3125,21.4305,121500.0
2008-08-13 14:40:00,30.87,31.08,30.87,31.02,169900.0,21.4236,21.5693,21.4236,21.5277,169900.0
2008-08-13 14:50:00,31.01,31.1,30.9,31.07,99600.0,21.5207,21.5832,21.4444,21.5624,99600.0
2008-08-13 15:00:00,31.06,31.07,30.83,30.83,138800.0,21.5554,21.5624,21.3958,21.3958,138800.0
2008-08-13 15:10:00,30.84,30.97,30.84,30.91,72300.0,21.4027,21.493,21.4027,21.4513,72300.0
2008-08-13 15:20:00,30.92,30.93,30.77,30.86,87800.0,21.4583,21.4652,21.3542,21.4166,87800.0
2008-08-13 15:30:00,30.87,30.87,30.68,30.74,152700.0,21.4236,21.4236,21.2917,21.3333,152700.0
2008-08-13 15:40:00,30.73,30.74,30.58,30.59,160300.0,21.3264,21.3333,21.2223,21.2292,160300.0
2008-08-13 15:50:00,30.6,30.7,30.58,30.66,210700.0,21.2362,21.3056,21.2223,21.2778,210700.0
2008-08-14 09:30:00,30.01,30.62,30.01,30.46,83000.0,20.8267,21.2501,20.8267,21.139,83000.0
2008-08-14 09:40:00,30.48,30.84,30.44,30.69,102000.0,21.1529,21.4027,21.1251,21.2986,102000.0
2008-08-14 09:50:00,30.69,30.93,30.62,30.91,117100.0,21.2986,21.4652,21.2501,21.4513,117100.0
2008-08-14 10:00:00,30.91,31.1,30.89,31.04,133000.0,21.4513,21.5832,21.4374,21.5415,133000.0
2008-08-14 10:10:00,31.03,31.15,30.94,31.13,207600.0,21.5346,21.6179,21.4721,21.604,207600.0
2008-08-14 10:20:00,31.13,31.35,31.09,31.33,157700.0,21.604,21.7567,21.5762,21.7428,157700.0
2008-08-14 10:30:00,31.32,31.34,31.2,31.27,112800.0,21.7359,21.7497,21.6526,21.7012,112800.0
2008-08-14 10:40:00,31.27,31.37,31.25,31.33,79400.0,21.7012,21.7706,21.6873,21.7428,79400.0
2008-08-14 10:50:00,31.33,31.36,31.18,31.28,87600.0,21.7428,21.7636,21.6387,21.7081,87600.0
2008-08-14 11:00:00,31.29,31.39,31.24,31.37,82800.0,21.715,21.7844,21.6803,21.7706,82800.0
2008-08-14 11:10:00,31.37,31.53,31.36,31.5,77200.0,21.7706,21.8816,21.7636,21.8608,77200.0
2008-08-14 11:20:00,31.5,31.55,31.38,31.38,202400.0,21.8608,21.8955,21.7775,21.7775,202400.0
2008-08-14 11:30:00,31.39,31.43,31.36,31.37,101700.0,21.7844,21.8122,21.7636,21.7706,101700.0
2008-08-14 11:40:00,31.36,31.39,31.3,31.37,159500.0,21.7636,21.7844,21.722,21.7706,159500.0
2008-08-14 11:50:00,31.37,31.45,31.37,31.39,56800.0,21.7706,21.8261,21.7706,21.7844,56800.0
2008-08-14 12:00:00,31.39,31.43,31.35,31.41,185000.0,21.7844,21.8122,21.7567,21.7983,185000.0
2008-08-14 12:10:00,31.42,31.56,31.42,31.56,92900.0,21.8053,21.9024,21.8053,21.9024,92900.0
2008-08-14 12:20:00,31.55,31.59,31.51,31.52,67400.0,21.8955,21.9232,21.8677,21.8747,67400.0
2008-08-14 12:30:00,31.52,31.58,31.49,31.54,55300.0,21.8747,21.9163,21.8538,21.8885,55300.0
2008-08-14 12:40:00,31.54,31.74,31.53,31.69,101000.0,21.8885,22.0273,21.8816,21.9926,101000.0
2008-08-14 12:50:00,31.68,31.7,31.65,31.66,66500.0,21.9857,21.9996,21.9649,21.9718,66500.0
2008-08-14 13:00:00,31.67,31.67,31.59,31.59,53600.0,21.9788,21.9788,21.9232,21.9232,53600.0
2008-08-14 13:10:00,31.59,31.64,31.59,31.59,60500.0,21.9232,21.9579,21.9232,21.9232,60500.0
2008-08-14 13:20:00,31.59,31.63,31.52,31.53,74400.0,21.9232,21.951,21.8747,21.8816,74400.0
2008-08-14 13:30:00,31.53,31.54,31.44,31.45,67600.0,21.8816,21.8885,21.8191,21.8261,67600.0
2008-08-14 13:40:00,31.45,31.48,31.41,31.46,63000.0,21.8261,21.8469,21.7983,21.833,63000.0
2008-08-14 13:50:00,31.45,31.52,31.44,31.52,50000.0,21.8261,21.8747,21.8191,21.8747,50000.0
2008-08-14 14:00:00,31.52,31.6,31.52,31.6,99400.0,21.8747,21.9302,21.8747,21.9302,99400.0
2008-08-14 14:10:00,31.6,31.61,31.51,31.59,73700.0,21.9302,21.9371,21.8677,21.9232,73700.0
2008-08-14 14:20:00,31.58,31.59,31.41,31.44,102200.0,21.9163,21.9232,21.7983,21.8191,102200.0
2008-08-14 14:30:00,31.45,31.47,31.36,31.41,52300.0,21.8261,21.84,21.7636,21.7983,52300.0
2008-08-14 14:40:00,31.42,31.46,31.37,31.42,189700.0,21.8053,21.833,21.7706,21.8053,189700.0
2008-08-14 14:50:00,31.43,31.52,31.43,31.5,89100.0,21.8122,21.8747,21.8122,21.8608,89100.0
2008-08-14 15:00:00,31.5,31.51,31.43,31.49,103800.0,21.8608,21.8677,21.8122,21.8538,103800.0
2008-08-14 15:10:00,31.48,31.57,31.44,31.55,78100.0,21.8469,21.9094,21.8191,21.8955,78100.0
2008-08-14 15:20:00,31.55,31.55,31.44,31.46,80200.0,21.8955,21.8955,21.8191,21.833,80200.0
2008-08-14 15:30:00,31.46,31.63,31.46,31.63,168000.0,21.833,21.951,21.833,21.951,168000.0
2008-08-14 15:40:00,31.63,31.68,31.55,31.56,208000.0,21.951,21.9857,21.8955,21.9024,208000.0
2008-08-14 15:50:00,31.56,31.58,31.45,31.52,362100.0,21.9024,21.9163,21.8261,21.8747,362100.0
2008-08-15 09:30:00,31.57,31.74,31.55,31.64,401600.0,21.9094,22.0273,21.8955,21.9579,401600.0
2008-08-15 09:40:00,31.65,31.94,31.65,31.67,72000.0,21.9649,22.1661,21.9649,21.9788,72000.0
2008-08-15 09:50:00,31.67,31.68,31.45,31.58,97400.0,21.9788,21.9857,21.8261,21.9163,97400.0
2008-08-15 10:00:00,31.56,31.58,31.41,31.53,226300.0,21.9024,21.9163,21.7983,21.8816,226300.0
2008-08-15 10:10:00,31.54,31.69,31.51,31.62,68400.0,21.8885,21.9926,21.8677,21.9441,68400.0
2008-08-15 10:20:00,31.63,31.75,31.55,31.73,71100.0,21.951,22.0343,21.8955,22.0204,71100.0
2008-08-15 10:30:00,31.73,31.9,31.72,31.89,122800.0,22.0204,22.1384,22.0135,22.1314,122800.0
2008-08-15 10:40:00,31.89,31.9,31.8,31.83,113500.0,22.1314,22.1384,22.069,22.0898,113500.0
2008-08-15 10:50:00,31.83,31.97,31.83,31.95,368300.0,22.0898,22.187,22.0898,22.1731,368300.0
2008-08-15 11:00:00,31.94,31.94,31.81,31.85,319800.0,22.1661,22.1661,22.0759,22.1037,319800.0
2008-08-15 11:10:00,31.86,31.98,31.84,31.93,68600.0,22.1106,22.1939,22.0967,22.1592,68600.0
2008-08-15 11:20:00,31.93,32.0,31.93,31.99,142700.0,22.1592,22.2078,22.1592,22.2008,142700.0
2008-08-15 11:30:00,31.98,32.0,31.9,31.92,98700.0,22.1939,22.2078,22.1384,22.1523,98700.0
2008-08-15 11:40:00,31.9,31.96,31.83,31.89,91400.0,22.1384,22.18,22.0898,22.1314,91400.0
2008-08-15 11:50:00,31.88,31.93,31.8,31.85,575600.0,22.1245,22.1592,22.069,22.1037,575600.0
2008-08-15 12:00:00,31.85,31.92,31.82,31.9,105900.0,22.1037,22.1523,22.0829,22.1384,105900.0
2008-08-15 12:10:00,31.9,31.91,31.75,31.83,85000.0,22.1384,22.1453,22.0343,22.0898,85000.0
2008-08-15 12:20:00,31.83,31.86,31.72,31.76,58000.0,22.0898,22.1106,22.0135,22.0412,58000.0
2008-08-15 12:30:00,31.76,31.92,31.74,31.91,58800.0,22.0412,22.1523,22.0273,22.1453,58800.0
2008-08-15 12:40:00,31.9,31.9,31.81,31.84,305100.0,22.1384,22.1384,22.0759,22.0967,305100.0
2008-08-15 12:50:00,31.83,31.86,31.81,31.81,47200.0,22.0898,22.1106,22.0759,22.0759,47200.0
2008-08-15 13:00:00,31.82,31.91,31.82,31.86,57500.0,22.0829,22.1453,22.0829,22.1106,57500.0
2008-08-15 13:10:00,31.86,31.95,31.85,31.94,52300.0,22.1106,22.1731,22.1037,22.1661,52300.0
2008-08-15 13:20:00,31.92,31.98,31.92,31.97,51000.0,22.1523,22.1939,22.1523,22.187,51000.0
2008-08-15 13:30:00,31.97,32.0,31.95,31.96,51100.0,22.187,22.2078,22.1731,22.18,51100.0
2008-08-15 13:40:00,31.95,31.98,31.91,31.92,41000.0,22.1731,22.1939,22.1453,22.1523,41000.0
2008-08-15 13:50:00,31.93,31.94,31.85,31.86,445100.0,22.1592,22.1661,22.1037,22.1106,445100.0
2008-08-15 14:00:00,31.86,31.87,31.78,31.8,51400.0,22.1106,22.1176,22.0551,22.069,51400.0
2008-08-15 14:10:00,31.79,31.82,31.75,31.79,33000.0,22.062,22.0829,22.0343,22.062,33000.0
2008-08-15 14:20:00,31.8,31.83,31.76,31.76,68500.0,22.069,22.0898,22.0412,22.0412,68500.0
2008-08-15 14:30:00,31.76,31.79,31.76,31.77,48400.0,22.0412,22.062,22.0412,22.0482,48400.0
2008-08-15 14:40:00,31.76,31.79,31.75,31.77,54100.0,22.0412,22.062,22.0343,22.0482,54100.0
2008-08-15 14:50:00,31.76,31.82,31.75,31.8,59800.0,22.0412,22.0829,22.0343,22.069,59800.0
2008-08-15 15:00:00,31.79,31.88,31.79,31.85,66400.0,22.062,22.1245,22.062,22.1037,66400.0
2008-08-15 15:10:00,31.85,31.86,31.81,31.81,59000.0,22.1037,22.1106,22.0759,22.0759,59000.0
2008-08-15 15:20:00,31.81,31.89,31.79,31.86,1272700.0,22.0759,22.1314,22.062,22.1106,1272700.0
2008-08-15 15:30:00,31.86,31.86,31.82,31.83,141800.0,22.1106,22.1106,22.0829,22.0898,141800.0
2008-08-15 15:40:00,31.83,31.86,31.75,31.75,134300.0,22.0898,22.1106,22.0343,22.0343,134300.0
2008-08-15 15:50:00,31.76,31.89,31.75,31.87,194300.0,22.0412,22.1314,22.0343,22.1176,194300.0
2008-08-18 09:30:00,31.93,31.93,31.48,31.7,83800.0,22.1592,22.1592,21.8469,21.9996,83800.0
2008-08-18 09:40:00,31.67,31.67,31.51,31.61,85100.0,21.9788,21.9788,21.8677,21.9371,85100.0
2008-08-18 09:50:00,31.61,31.72,31.56,31.67,93000.0,21.9371,22.0135,21.9024,21.9788,93000.0
2008-08-18 10:00:00,31.68,31.8,31.67,31.73,130200.0,21.9857,22.069,21.9788,22.0204,130200.0
2008-08-18 10:10:00,31.72,31.76,31.53,31.57,104700.0,22.0135,22.0412,21.8816,21.9094,104700.0
2008-08-18 10:20:00,31.57,31.77,31.55,31.74,62700.0,21.9094,22.0482,21.8955,22.0273,62700.0
2008-08-18 10:30:00,31.76,32.03,31.75,32.03,224300.0,22.0412,22.2286,22.0343,22.2286,224300.0
2008-08-18 10:40:00,32.02,32.02,31.89,31.95,130700.0,22.2217,22.2217,22.1314,22.1731,130700.0
2008-08-18 10:50:00,31.96,32.08,31.94,32.03,104000.0,22.18,22.2633,22.1661,22.2286,104000.0
2008-08-18 11:00:00,32.02,32.14,31.99,32.12,117900.0,22.2217,22.3049,22.2008,22.2911,117900.0
2008-08-18 11:10:00,32.11,32.23,32.09,32.2,127100.0,22.2841,22.3674,22.2702,22.3466,127100.0
2008-08-18 11:20:00,32.2,32.24,31.99,31.99,118100.0,22.3466,22.3743,22.2008,22.2008,118100.0
2008-08-18 11:30:00,32.0,32.0,31.91,31.96,57700.0,22.2078,22.2078,22.1453,22.18,57700.0
2008-08-18 11:40:00,31.95,31.95,31.87,31.88,46500.0,22.1731,22.1731,22.1176,22.1245,46500.0
2008-08-18 11:50:00,31.89,31.9,31.73,31.76,117600.0,22.1314,22.1384,22.0204,22.0412,117600.0
2008-08-18 12:00:00,31.77,31.78,31.68,31.72,96000.0,22.0482,22.0551,21.9857,22.0135,96000.0
2008-08-18 12:10:00,31.72,31.74,31.6,31.63,85500.0,22.0135,22.0273,21.9302,21.951,85500.0
2008-08-18 12:20:00,31.63,31.83,31.59,31.82,122600.0,21.951,22.0898,21.9232,22.0829,122600.0
2008-08-18 12:30:00,31.82,31.83,31.74,31.77,95700.0,22.0829,22.0898,22.0273,22.0482,95700.0
2008-08-18 12:40:00,31.76,31.77,31.69,31.71,123200.0,22.0412,22.0482,21.9926,22.0065,123200.0
2008-08-18 12:50:00,31.71,31.71,31.58,31.61,76200.0,22.0065,22.0065,21.9163,21.9371,76200.0
2008-08-18 13:00:00,31.61,31.68,31.61,31.68,82600.0,21.9371,21.9857,21.9371,21.9857,82600.0
2008-08-18 13:10:00,31.67,31.75,31.65,31.73,125500.0,21.9788,22.0343,21.9649,22.0204,125500.0
2008-08-18 13:20:00,31.73,31.81,31.73,31.77,165000.0,22.0204,22.0759,22.0204,22.0482,165000.0
2008-08-18 13:30:00,31.76,31.78,31.68,31.68,59900.0,22.0412,22.0551,21.9857,21.9857,59900.0
2008-08-18 13:40:00,31.67,31.69,31.53,31.54,70600.0,21.9788,21.9926,21.8816,21.8885,70600.0
2008-08-18 13:50:00,31.54,31.56,31.49,31.49,112700.0,21.8885,21.9024,21.8538,21.8538,112700.0
2008-08-18 14:00:00,31.49,31.57,31.45,31.49,119000.0,21.8538,21.9094,21.8261,21.8538,119000.0
2008-08-18 14:10:00,31.5,31.56,31.43,31.44,152100.0,21.8608,21.9024,21.8122,21.8191,152100.0
2008-08-18 14:20:00,31.46,31.49,31.4,31.46,117900.0,21.833,21.8538,21.7914,21.833,117900.0
2008-08-18 14:30:00,31.46,31.49,31.38,31.43,92800.0,21.833,21.8538,21.7775,21.8122,92800.0
2008-08-18 14:40:00,31.43,31.46,31.39,31.44,91400.0,21.8122,21.833,21.7844,21.8191,91400.0
2008-08-18 14:50:00,31.43,31.47,31.39,31.46,42900.0,21.8122,21.84,21.7844,21.833,42900.0
2008-08-18 15:00:00,31.47,31.47,31.34,31.38,136500.0,21.84,21.84,21.7497,21.7775,136500.0
2008-08-18 15:10:00,31.39,31.47,31.37,31.45,128300.0,21.7844,21.84,21.7706,21.8261,128300.0
2008-08-18 15:20:00,31.46,31.58,31.42,31.54,178000.0,21.833,21.9163,21.8053,21.8885,178000.0
2008-08-18 15:30:00,31.53,31.56,31.47,31.5,153200.0,21.8816,21.9024,21.84,21.8608,153200.0
2008-08-18 15:40:00,31.49,31.49,31.38,31.45,345500.0,21.8538,21.8538,21.7775,21.8261,345500.0
2008-08-18 15:50:00,31.45,31.48,31.42,31.47,264000.0,21.8261,21.8469,21.8053,21.84,264000.0
2008-08-19 09:30:00,31.23,31.23,30.79,31.12,102600.0,21.6734,21.6734,21.368,21.5971,102600.0
2008-08-19 09:40:00,31.11,31.14,30.88,30.99,131300.0,21.5901,21.6109,21.4305,21.5068,131300.0
2008-08-19 09:50:00,30.99,31.14,30.95,31.12,84500.0,21.5068,21.6109,21.4791,21.5971,84500.0
2008-08-19 10:00:00,31.12,31.17,31.06,31.06,73500.0,21.5971,21.6318,21.5554,21.5554,73500.0
2008-08-19 10:10:00,31.06,31.13,31.0,31.09,53400.0,21.5554,21.604,21.5138,21.5762,53400.0
2008-08-19 10:20:00,31.07,31.13,31.05,31.1,120000.0,21.5624,21.604,21.5485,21.5832,120000.0
2008-08-19 10:30:00,31.1,31.15,31.02,31.05,177600.0,21.5832,21.6179,21.5277,21.5485,177600.0
2008-08-19 10:40:00,31.06,31.18,31.05,31.16,120100.0,21.5554,21.6387,21.5485,21.6248,120100.0
2008-08-19 10:50:00,31.15,31.25,31.09,31.21,77600.0,21.6179,21.6873,21.5762,21.6595,77600.0
2008-08-19 11:00:00,31.22,31.23,31.12,31.17,100400.0,21.6665,21.6734,21.5971,21.6318,100400.0
2008-08-19 11:10:00,31.16,31.26,31.13,31.17,155200.0,21.6248,21.6942,21.604,21.6318,155200.0
2008-08-19 11:20:00,31.17,31.27,31.11,31.22,91400.0,21.6318,21.7012,21.5901,21.6665,91400.0
2008-08-19 11:30:00,31.21,31.24,31.15,31.18,68200.0,21.6595,21.6803,21.6179,21.6387,68200.0
2008-08-19 11:40:00,31.18,31.27,31.18,31.24,64700.0,21.6387,21.7012,21.6387,21.6803,64700.0
2008-08-19 11:50:00,31.24,31.25,31.08,31.09,79700.0,21.6803,21.6873,21.5693,21.5762,79700.0
2008-08-19 12:00:00,31.1,31.16,31.05,31.05,62200.0,21.5832,21.6248,21.5485,21.5485,62200.0
2008-08-19 12:10:00,31.05,31.11,30.95,31.1,113400.0,21.5485,21.5901,21.4791,21.5832,113400.0
2008-08-19 12:20:00,31.1,31.19,31.05,31.17,64800.0,21.5832,21.6456,21.5485,21.6318,64800.0
2008-08-19 12:30:00,31.18,31.27,31.14,31.24,50900.0,21.6387,21.7012,21.6109,21.6803,50900.0
2008-08-19 12:40:00,31.25,31.27,31.19,31.22,61500.0,21.6873,21.7012,21.6456,21.6665,61500.0
2008-08-19 12:50:00,31.23,31.27,31.21,31.23,33000.0,21.6734,21.7012,21.6595,21.6734,33000.0
2008-08-19 13:00:00,31.22,31.23,31.16,31.21,56900.0,21.6665,21.6734,21.6248,21.6595,56900.0
2008-08-19 13:10:00,31.21,31.28,31.16,31.16,47300.0,21.6595,21.7081,21.6248,21.6248,47300.0
2008-08-19 13:20:00,31.17,31.25,31.16,31.24,57900.0,21.6318,21.6873,21.6248,21.6803,57900.0
2008-08-19 13:30:00,31.25,31.35,31.24,31.33,67500.0,21.6873,21.7567,21.6803,21.7428,67500.0
2008-08-19 13:40:00,31.33,31.43,31.3,31.32,53300.0,21.7428,21.8122,21.722,21.7359,53300.0
2008-08-19 13:50:00,31.31,31.32,31.15,31.16,73300.0,21.7289,21.7359,21.6179,21.6248,73300.0
2008-08-19 14:00:00,31.15,31.37,31.13,31.35,132900.0,21.6179,21.7706,21.604,21.7567,132900.0
2008-08-19 14:10:00,31.35,31.42,31.32,31.37,128900.0,21.7567,21.8053,21.7359,21.7706,128900.0
2008-08-19 14:20:00,31.37,31.41,31.34,31.38,108500.0,21.7706,21.7983,21.7497,21.7775,108500.0
2008-08-19 14:30:00,31.37,31.39,31.32,31.35,55600.0,21.7706,21.7844,21.7359,21.7567,55600.0
2008-08-19 14:40:00,31.35,31.35,31.29,31.33,55600.0,21.7567,21.7567,21.715,21.7428,55600.0
2008-08-19 14:50:00,31.34,31.42,31.34,31.38,94300.0,21.7497,21.8053,21.7497,21.7775,94300.0
2008-08-19 15:00:00,31.38,31.38,31.26,31.31,158700.0,21.7775,21.7775,21.6942,21.7289,158700.0
2008-08-19 15:10:00,31.31,31.38,31.31,31.33,117800.0,21.7289,21.7775,21.7289,21.7428,117800.0
2008-08-19 15:20:00,31.34,31.52,31.3,31.49,199100.0,21.7497,21.8747,21.722,21.8538,199100.0
2008-08-19 15:30:00,31.49,31.52,31.42,31.45,219300.0,21.8538,21.8747,21.8053,21.8261,219300.0
2008-08-19 15:40:00,31.45,31.47,31.37,31.44,235800.0,21.8261,21.84,21.7706,21.8191,235800.0
2008-08-19 15:50:00,31.43,31.43,31.35,31.38,215900.0,21.8122,21.8122,21.7567,21.7775,215900.0
2008-08-20 09:30:00,31.32,31.35,31.12,31.2,126900.0,21.7359,21.7567,21.5971,21.6526,126900.0
2008-08-20 09:40:00,31.21,31.26,31.12,31.14,256100.0,21.6595,21.6942,21.5971,21.6109,256100.0
2008-08-20 09:50:00,31.16,31.41,31.16,31.31,114300.0,21.6248,21.7983,21.6248,21.7289,114300.0
2008-08-20 10:00:00,31.32,31.5,31.23,31.49,177700.0,21.7359,21.8608,21.6734,21.8538,177700.0
2008-08-20 10:10:00,31.49,31.85,31.45,31.77,231500.0,21.8538,22.1037,21.8261,22.0482,231500.0
2008-08-20 10:20:00,31.78,31.95,31.64,31.69,162200.0,22.0551,22.1731,21.9579,21.9926,162200.0
2008-08-20 10:30:00,31.68,31.88,31.6,31.88,155700.0,21.9857,22.1245,21.9302,22.1245,155700.0
2008-08-20 10:40:00,31.86,31.91,31.73,31.88,156800.0,22.1106,22.1453,22.0204,22.1245,156800.0
2008-08-20 10:50:00,31.88,32.17,31.83,32.17,179900.0,22.1245,22.3258,22.0898,22.3258,179900.0
2008-08-20 11:00:00,32.17,32.18,32.06,32.17,96500.0,22.3258,22.3327,22.2494,22.3258,96500.0
2008-08-20 11:10:00,32.17,32.25,32.05,32.11,172200.0,22.3258,22.3813,22.2425,22.2841,172200.0
2008-08-20 11:20:00,32.11,32.17,32.07,32.11,85400.0,22.2841,22.3258,22.2564,22.2841,85400.0
2008-08-20 11:30:00,32.09,32.1,31.93,31.96,100800.0,22.2702,22.2772,22.1592,22.18,100800.0
2008-08-20 11:40:00,31.97,32.11,31.92,32.1,190800.0,22.187,22.2841,22.1523,22.2772,190800.0
2008-08-20 11:50:00,32.1,32.24,32.09,32.18,111200.0,22.2772,22.3743,22.2702,22.3327,111200.0
2008-08-20 12:00:00,32.19,32.24,32.02,32.04,147400.0,22.3396,22.3743,22.2217,22.2355,147400.0
2008-08-20 12:10:00,32.04,32.07,31.96,31.99,111400.0,22.2355,22.2564,22.18,22.2008,111400.0
2008-08-20 12:20:00,31.99,32.03,31.91,31.93,293100.0,22.2008,22.2286,22.1453,22.1592,293100.0
2008-08-20 12:30:00,31.94,32.06,31.93,31.95,174900.0,22.1661,22.2494,22.1592,22.1731,174900.0
2008-08-20 12:40:00,31.95,32.1,31.94,31.97,179400.0,22.1731,22.2772,22.1661,22.187,179400.0
2008-08-20 12:50:00,31.97,32.07,31.94,32.04,125800.0,22.187,22.2564,22.1661,22.2355,125800.0
2008-08-20 13:00:00,32.04,32.19,32.02,32.19,129600.0,22.2355,22.3396,22.2217,22.3396,129600.0
2008-08-20 13:10:00,32.18,32.19,32.1,32.13,74800.0,22.3327,22.3396,22.2772,22.298,74800.0
2008-08-20 13:20:00,32.14,32.17,31.95,31.97,140800.0,22.3049,22.3258,22.1731,22.187,140800.0
2008-08-20 13:30:00,31.98,31.99,31.91,31.91,280600.0,22.1939,22.2008,22.1453,22.1453,280600.0
2008-08-20 13:40:00,31.91,31.91,31.85,31.9,134700.0,22.1453,22.1453,22.1037,22.1384,134700.0
2008-08-20 13:50:00,31.9,31.94,31.88,31.93,85500.0,22.1384,22.1661,22.1245,22.1592,85500.0
2008-08-20 14:00:00,31.93,31.94,31.78,31.78,182600.0,22.1592,22.1661,22.0551,22.0551,182600.0
2008-08-20 14:10:00,31.78,31.89,31.7,31.77,422200.0,22.0551,22.1314,21.9996,22.0482,422200.0
2008-08-20 14:20:00,31.75,31.82,31.69,31.77,189100.0,22.0343,22.0829,21.9926,22.0482,189100.0
2008-08-20 14:30:00,31.77,31.81,31.73,31.8,203200.0,22.0482,22.0759,22.0204,22.069,203200.0
2008-08-20 14:40:00,31.81,31.98,31.79,31.87,187900.0,22.0759,22.1939,22.062,22.1176,187900.0
2008-08-20 14:50:00,31.87,32.03,31.86,32.01,103100.0,22.1176,22.2286,22.1106,22.2147,103100.0
2008-08-20 15:00:00,32.01,32.05,31.99,32.01,163200.0,22.2147,22.2425,22.2008,22.2147,163200.0
2008-08-20 15:10:00,32.01,32.02,31.96,31.97,154600.0,22.2147,22.2217,22.18,22.187,154600.0
2008-08-20 15:20:00,31.97,32.07,31.95,32.05,175900.0,22.187,22.2564,22.1731,22.2425,175900.0
2008-08-20 15:30:00,32.04,32.18,31.97,32.15,222800.0,22.2355,22.3327,22.187,22.3119,222800.0
2008-08-20 15:40:00,32.14,32.38,32.11,32.38,334600.0,22.3049,22.4715,22.2841,22.4715,334600.0
2008-08-20 15:50:00,32.37,32.4,32.24,32.37,440400.0,22.4646,22.4854,22.3743,22.4646,440400.0
2008-08-21 09:30:00,31.3,32.31,30.91,32.25,629300.0,21.722,22.4229,21.4513,22.3813,629300.0
2008-08-21 09:40:00,32.25,32.25,32.01,32.07,98000.0,22.3813,22.3813,22.2147,22.2564,98000.0
2008-08-21 09:50:00,32.07,32.28,32.04,32.21,56500.0,22.2564,22.4021,22.2355,22.3535,56500.0
2008-08-21 10:00:00,32.22,32.33,32.02,32.06,107300.0,22.3605,22.4368,22.2217,22.2494,107300.0
2008-08-21 10:10:00,32.08,32.12,31.96,32.07,57100.0,22.2633,22.2911,22.18,22.2564,57100.0
2008-08-21 10:20:00,32.07,32.17,31.93,32.01,55500.0,22.2564,22.3258,22.1592,22.2147,55500.0
2008-08-21 10:30:00,32.02,32.02,31.89,31.92,62300.0,22.2217,22.2217,22.1314,22.1523,62300.0
2008-08-21 10:40:00,31.9,31.92,31.74,31.76,156100.0,22.1384,22.1523,22.0273,22.0412,156100.0
2008-08-21 10:50:00,31.77,32.02,31.74,32.02,135100.0,22.0482,22.2217,22.0273,22.2217,135100.0
2008-08-21 11:00:00,32.02,32.03,31.85,31.86,55900.0,22.2217,22.2286,22.1037,22.1106,55900.0
2008-08-21 11:10:00,31.85,31.95,31.84,31.89,65500.0,22.1037,22.1731,22.0967,22.1314,65500.0
2008-08-21 11:20:00,31.89,32.0,31.89,31.91,46400.0,22.1314,22.2078,22.1314,22.1453,46400.0
2008-08-21 11:30:00,31.92,32.02,31.88,31.91,228700.0,22.1523,22.2217,22.1245,22.1453,228700.0
2008-08-21 11:40:00,31.92,32.03,31.92,32.01,96000.0,22.1523,22.2286,22.1523,22.2147,96000.0
2008-08-21 11:50:00,32.0,32.01,31.92,31.94,46600.0,22.2078,22.2147,22.1523,22.1661,46600.0
2008-08-21 12:00:00,31.96,32.04,31.93,32.02,100200.0,22.18,22.2355,22.1592,22.2217,100200.0
2008-08-21 12:10:00,32.02,32.03,31.97,32.01,67700.0,22.2217,22.2286,22.187,22.2147,67700.0
2008-08-21 12:20:00,32.01,32.04,31.85,31.88,67300.0,22.2147,22.2355,22.1037,22.1245,67300.0
2008-08-21 12:30:00,31.88,31.94,31.87,31.92,48700.0,22.1245,22.1661,22.1176,22.1523,48700.0
2008-08-21 12:40:00,31.91,31.92,31.84,31.88,33400.0,22.1453,22.1523,22.0967,22.1245,33400.0
2008-08-21 12:50:00,31.89,31.93,31.88,31.9,31700.0,22.1314,22.1592,22.1245,22.1384,31700.0
2008-08-21 13:00:00,31.9,31.96,31.86,31.96,50600.0,22.1384,22.18,22.1106,22.18,50600.0
2008-08-21 13:10:00,31.96,32.1,31.91,32.08,66100.0,22.18,22.2772,22.1453,22.2633,66100.0
2008-08-21 13:20:00,32.08,32.1,31.99,32.01,27500.0,22.2633,22.2772,22.2008,22.2147,27500.0
2008-08-21 13:30:00,32.01,32.05,31.93,32.04,32900.0,22.2147,22.2425,22.1592,22.2355,32900.0
2008-08-21 13:40:00,32.04,32.04,31.95,32.01,34700.0,22.2355,22.2355,22.1731,22.2147,34700.0
2008-08-21 13:50:00,32.01,32.02,31.91,31.94,37800.0,22.2147,22.2217,22.1453,22.1661,37800.0
2008-08-21 14:00:00,31.93,31.95,31.87,31.87,46700.0,22.1592,22.1731,22.1176,22.1176,46700.0
2008-08-21 14:10:00,31.88,32.03,31.88,31.98,66300.0,22.1245,22.2286,22.1245,22.1939,66300.0
2008-08-21 14:20:00,31.97,31.99,31.92,31.94,49900.0,22.187,22.2008,22.1523,22.1661,49900.0
2008-08-21 14:30:00,31.94,32.08,31.94,32.04,56400.0,22.1661,22.2633,22.1661,22.2355,56400.0
2008-08-21 14:40:00,32.04,32.13,32.03,32.05,43100.0,22.2355,22.298,22.2286,22.2425,43100.0
2008-08-21 14:50:00,32.06,32.09,31.96,31.97,35300.0,22.2494,22.2702,22.18,22.187,35300.0
2008-08-21 15:00:00,31.98,32.04,31.94,31.96,52800.0,22.1939,22.2355,22.1661,22.18,52800.0
2008-08-21 15:10:00,31.97,32.1,31.96,32.06,100200.0,22.187,22.2772,22.18,22.2494,100200.0
2008-08-21 15:20:00,32.06,32.07,31.96,31.97,49100.0,22.2494,22.2564,22.18,22.187,49100.0
2008-08-21 15:30:00,31.97,32.15,31.95,32.1,124200.0,22.187,22.3119,22.1731,22.2772,124200.0
2008-08-21 15:40:00,32.09,32.2,32.08,32.19,115900.0,22.2702,22.3466,22.2633,22.3396,115900.0
2008-08-21 15:50:00,32.19,32.19,31.98,32.04,178600.0,22.3396,22.3396,22.1939,22.2355,178600.0
2008-08-22 09:30:00,32.21,32.44,32.1,32.14,155500.0,22.3535,22.5131,22.2772,22.3049,155500.0
2008-08-22 09:40:00,32.15,32.26,32.11,32.19,170600.0,22.3119,22.3882,22.2841,22.3396,170600.0
2008-08-22 09:50:00,32.2,32.42,32.17,32.39,252500.0,22.3466,22.4993,22.3258,22.4784,252500.0
2008-08-22 10:00:00,32.4,32.42,32.27,32.33,191900.0,22.4854,22.4993,22.3952,22.4368,191900.0
2008-08-22 10:10:00,32.31,32.43,32.31,32.35,228200.0,22.4229,22.5062,22.4229,22.4507,228200.0
2008-08-22 10:20:00,32.36,32.42,32.36,32.38,127300.0,22.4576,22.4993,22.4576,22.4715,127300.0
2008-08-22 10:30:00,32.37,32.41,32.36,32.38,99300.0,22.4646,22.4923,22.4576,22.4715,99300.0
2008-08-22 10:40:00,32.37,32.4,32.34,32.34,111400.0,22.4646,22.4854,22.4437,22.4437,111400.0
2008-08-22 10:50:00,32.35,32.37,32.24,32.26,82700.0,22.4507,22.4646,22.3743,22.3882,82700.0
2008-08-22 11:00:00,32.25,32.31,32.24,32.28,66100.0,22.3813,22.4229,22.3743,22.4021,66100.0
2008-08-22 11:10:00,32.28,32.28,32.17,32.2,201700.0,22.4021,22.4021,22.3258,22.3466,201700.0
2008-08-22 11:20:00,32.2,32.23,32.11,32.11,161900.0,22.3466,22.3674,22.2841,22.2841,161900.0
2008-08-22 11:30:00,32.12,32.15,32.07,32.09,176400.0,22.2911,22.3119,22.2564,22.2702,176400.0
2008-08-22 11:40:00,32.09,32.11,32.05,32.09,107200.0,22.2702,22.2841,22.2425,22.2702,107200.0
2008-08-22 11:50:00,32.1,32.11,32.07,32.1,78200.0,22.2772,22.2841,22.2564,22.2772,78200.0
2008-08-22 12:00:00,32.09,32.11,32.04,32.09,96400.0,22.2702,22.2841,22.2355,22.2702,96400.0
2008-08-22 12:10:00,32.1,32.15,32.08,32.1,68900.0,22.2772,22.3119,22.2633,22.2772,68900.0
2008-08-22 12:20:00,32.1,32.16,32.07,32.14,57400.0,22.2772,22.3188,22.2564,22.3049,57400.0
2008-08-22 12:30:00,32.14,32.16,32.09,32.11,70500.0,22.3049,22.3188,22.2702,22.2841,70500.0
2008-08-22 12:40:00,32.11,32.16,32.08,32.08,117400.0,22.2841,22.3188,22.2633,22.2633,117400.0
2008-08-22 12:50:00,32.09,32.12,32.08,32.1,83800.0,22.2702,22.2911,22.2633,22.2772,83800.0
2008-08-22 13:00:00,32.1,32.16,32.09,32.15,104400.0,22.2772,22.3188,22.2702,22.3119,104400.0
2008-08-22 13:10:00,32.15,32.16,32.13,32.13,71000.0,22.3119,22.3188,22.298,22.298,71000.0
2008-08-22 13:20:00,32.14,32.21,32.14,32.2,64200.0,22.3049,22.3535,22.3049,22.3466,64200.0
2008-08-22 13:30:00,32.2,32.28,32.18,32.25,127900.0,22.3466,22.4021,22.3327,22.3813,127900.0
2008-08-22 13:40:00,32.25,32.3,32.24,32.26,70700.0,22.3813,22.416,22.3743,22.3882,70700.0
2008-08-22 13:50:00,32.26,32.3,32.24,32.28,86300.0,22.3882,22.416,22.3743,22.4021,86300.0
2008-08-22 14:00:00,32.28,32.3,32.25,32.28,162900.0,22.4021,22.416,22.3813,22.4021,162900.0
2008-08-22 14:10:00,32.28,32.31,32.24,32.29,87100.0,22.4021,22.4229,22.3743,22.409,87100.0
2008-08-22 14:20:00,32.29,32.33,32.24,32.25,163600.0,22.409,22.4368,22.3743,22.3813,163600.0
2008-08-22 14:30:00,32.26,32.26,32.24,32.26,47800.0,22.3882,22.3882,22.3743,22.3882,47800.0
2008-08-22 14:40:00,32.25,32.28,32.2,32.24,188900.0,22.3813,22.4021,22.3466,22.3743,188900.0
2008-08-22 14:50:00,32.24,32.36,32.24,32.36,100500.0,22.3743,22.4576,22.3743,22.4576,100500.0
2008-08-22 15:00:00,32.35,32.36,32.27,32.33,106700.0,22.4507,22.4576,22.3952,22.4368,106700.0
2008-08-22 15:10:00,32.32,32.36,32.24,32.25,113100.0,22.4299,22.4576,22.3743,22.3813,113100.0
2008-08-22 15:20:00,32.25,32.27,32.2,32.26,144200.0,22.3813,22.3952,22.3466,22.3882,144200.0
2008-08-22 15:30:00,32.26,32.36,32.25,32.35,164000.0,22.3882,22.4576,22.3813,22.4507,164000.0
2008-08-22 15:40:00,32.36,32.45,32.35,32.4,249000.0,22.4576,22.5201,22.4507,22.4854,249000.0
2008-08-22 15:50:00,32.4,32.41,32.35,32.37,321900.0,22.4854,22.4923,22.4507,22.4646,321900.0
2008-08-25 09:30:00,32.13,32.36,32.04,32.3,75600.0,22.298,22.4576,22.2355,22.416,75600.0
2008-08-25 09:40:00,32.3,32.33,32.06,32.1,99500.0,22.416,22.4368,22.2494,22.2772,99500.0
2008-08-25 09:50:00,32.08,32.13,32.04,32.07,69100.0,22.2633,22.298,22.2355,22.2564,69100.0
2008-08-25 10:00:00,32.08,32.19,32.02,32.14,98700.0,22.2633,22.3396,22.2217,22.3049,98700.0
2008-08-25 10:10:00,32.12,32.24,32.1,32.21,59500.0,22.2911,22.3743,22.2772,22.3535,59500.0
2008-08-25 10:20:00,32.22,32.32,32.22,32.3,71100.0,22.3605,22.4299,22.3605,22.416,71100.0
2008-08-25 10:30:00,32.31,32.32,32.16,32.18,125900.0,22.4229,22.4299,22.3188,22.3327,125900.0
2008-08-25 10:40:00,32.18,32.26,32.15,32.19,59000.0,22.3327,22.3882,22.3119,22.3396,59000.0
2008-08-25 10:50:00,32.19,32.2,32.05,32.17,80000.0,22.3396,22.3466,22.2425,22.3258,80000.0
2008-08-25 11:00:00,32.17,32.3,32.14,32.27,91800.0,22.3258,22.416,22.3049,22.3952,91800.0
2008-08-25 11:10:00,32.26,32.29,32.24,32.27,66300.0,22.3882,22.409,22.3743,22.3952,66300.0
2008-08-25 11:20:00,32.26,32.28,32.21,32.22,30500.0,22.3882,22.4021,22.3535,22.3605,30500.0
2008-08-25 11:30:00,32.21,32.22,32.15,32.17,30000.0,22.3535,22.3605,22.3119,22.3258,30000.0
2008-08-25 11:40:00,32.17,32.23,32.14,32.22,21400.0,22.3258,22.3674,22.3049,22.3605,21400.0
2008-08-25 11:50:00,32.22,32.22,31.99,32.06,83000.0,22.3605,22.3605,22.2008,22.2494,83000.0
2008-08-25 12:00:00,32.05,32.07,31.97,32.04,35700.0,22.2425,22.2564,22.187,22.2355,35700.0
2008-08-25 12:10:00,32.04,32.07,31.94,32.02,45400.0,22.2355,22.2564,22.1661,22.2217,45400.0
2008-08-25 12:20:00,32.02,32.03,31.96,31.97,57300.0,22.2217,22.2286,22.18,22.187,57300.0
2008-08-25 12:30:00,31.98,32.0,31.92,31.99,53600.0,22.1939,22.2078,22.1523,22.2008,53600.0
2008-08-25 12:40:00,31.99,32.0,31.95,31.95,39100.0,22.2008,22.2078,22.1731,22.1731,39100.0
2008-08-25 12:50:00,31.95,31.97,31.87,31.96,50000.0,22.1731,22.187,22.1176,22.18,50000.0
2008-08-25 13:00:00,31.94,31.99,31.92,31.99,48800.0,22.1661,22.2008,22.1523,22.2008,48800.0
2008-08-25 13:10:00,31.98,31.98,31.9,31.91,30300.0,22.1939,22.1939,22.1384,22.1453,30300.0
2008-08-25 13:20:00,31.92,32.0,31.92,31.95,26900.0,22.1523,22.2078,22.1523,22.1731,26900.0
2008-08-25 13:30:00,31.95,31.99,31.92,31.99,18600.0,22.1731,22.2008,22.1523,22.2008,18600.0
2008-08-25 13:40:00,31.99,32.02,31.94,31.98,54900.0,22.2008,22.2217,22.1661,22.1939,54900.0
2008-08-25 13:50:00,31.98,32.0,31.96,31.97,65100.0,22.1939,22.2078,22.18,22.187,65100.0
2008-08-25 14:00:00,31.95,32.0,31.92,31.94,46300.0,22.1731,22.2078,22.1523,22.1661,46300.0
2008-08-25 14:10:00,31.93,31.95,31.9,31.95,32800.0,22.1592,22.1731,22.1384,22.1731,32800.0
2008-08-25 14:20:00,31.94,31.95,31.89,31.91,41900.0,22.1661,22.1731,22.1314,22.1453,41900.0
2008-08-25 14:30:00,31.9,31.91,31.88,31.9,19300.0,22.1384,22.1453,22.1245,22.1384,19300.0
2008-08-25 14:40:00,31.9,32.02,31.89,31.98,48900.0,22.1384,22.2217,22.1314,22.1939,48900.0
2008-08-25 14:50:00,31.98,32.0,31.88,31.91,44600.0,22.1939,22.2078,22.1245,22.1453,44600.0
2008-08-25 15:00:00,31.9,31.98,31.9,31.93,41800.0,22.1384,22.1939,22.1384,22.1592,41800.0
2008-08-25 15:10:00,31.94,32.0,31.91,31.97,70400.0,22.1661,22.2078,22.1453,22.187,70400.0
2008-08-25 15:20:00,31.97,31.98,31.92,31.95,42400.0,22.187,22.1939,22.1523,22.1731,42400.0
2008-08-25 15:30:00,31.95,31.98,31.85,31.86,88800.0,22.1731,22.1939,22.1037,22.1106,88800.0
2008-08-25 15:40:00,31.86,31.95,31.82,31.92,115600.0,22.1106,22.1731,22.0829,22.1523,115600.0
2008-08-25 15:50:00,31.91,31.94,31.82,31.85,153000.0,22.1453,22.1661,22.0829,22.1037,153000.0
2008-08-26 09:30:00,31.41,31.62,31.12,31.34,288300.0,21.7983,21.9441,21.5971,21.7497,288300.0
2008-08-26 09:40:00,31.35,31.46,31.25,31.39,231600.0,21.7567,21.833,21.6873,21.7844,231600.0
2008-08-26 09:50:00,31.39,31.42,31.33,31.37,113700.0,21.7844,21.8053,21.7428,21.7706,113700.0
2008-08-26 10:00:00,31.37,31.42,31.19,31.4,164700.0,21.7706,21.8053,21.6456,21.7914,164700.0
2008-08-26 10:10:00,31.4,31.44,31.35,31.41,159200.0,21.7914,21.8191,21.7567,21.7983,159200.0
2008-08-26 10:20:00,31.42,31.43,31.35,31.42,134800.0,21.8053,21.8122,21.7567,21.8053,134800.0
2008-08-26 10:30:00,31.42,31.77,31.42,31.62,308800.0,21.8053,22.0482,21.8053,21.9441,308800.0
2008-08-26 10:40:00,31.63,31.64,31.5,31.5,60000.0,21.951,21.9579,21.8608,21.8608,60000.0
2008-08-26 10:50:00,31.5,31.5,31.44,31.45,57600.0,21.8608,21.8608,21.8191,21.8261,57600.0
2008-08-26 11:00:00,31.45,31.5,31.45,31.48,59000.0,21.8261,21.8608,21.8261,21.8469,59000.0
2008-08-26 11:10:00,31.48,31.5,31.45,31.47,92200.0,21.8469,21.8608,21.8261,21.84,92200.0
2008-08-26 11:20:00,31.48,31.51,31.44,31.5,88200.0,21.8469,21.8677,21.8191,21.8608,88200.0
2008-08-26 11:30:00,31.5,31.5,31.41,31.48,87200.0,21.8608,21.8608,21.7983,21.8469,87200.0
2008-08-26 11:40:00,31.48,31.5,31.45,31.45,72500.0,21.8469,21.8608,21.8261,21.8261,72500.0
2008-08-26 11:50:00,31.45,31.47,31.41,31.41,130200.0,21.8261,21.84,21.7983,21.7983,130200.0
2008-08-26 12:00:00,31.41,31.45,31.41,31.45,35900.0,21.7983,21.8261,21.7983,21.8261,35900.0
2008-08-26 12:10:00,31.44,31.45,31.42,31.43,35400.0,21.8191,21.8261,21.8053,21.8122,35400.0
2008-08-26 12:20:00,31.44,31.47,31.41,31.43,67000.0,21.8191,21.84,21.7983,21.8122,67000.0
2008-08-26 12:30:00,31.43,31.46,31.42,31.45,27700.0,21.8122,21.833,21.8053,21.8261,27700.0
2008-08-26 12:40:00,31.45,31.5,31.43,31.48,58500.0,21.8261,21.8608,21.8122,21.8469,58500.0
2008-08-26 12:50:00,31.48,31.49,31.42,31.44,58400.0,21.8469,21.8538,21.8053,21.8191,58400.0
2008-08-26 13:00:00,31.44,31.46,31.42,31.44,41800.0,21.8191,21.833,21.8053,21.8191,41800.0
2008-08-26 13:10:00,31.44,31.45,31.39,31.4,62900.0,21.8191,21.8261,21.7844,21.7914,62900.0
2008-08-26 13:20:00,31.41,31.47,31.41,31.44,28300.0,21.7983,21.84,21.7983,21.8191,28300.0
2008-08-26 13:30:00,31.43,31.43,31.4,31.4,72200.0,21.8122,21.8122,21.7914,21.7914,72200.0
2008-08-26 13:40:00,31.4,31.43,31.4,31.41,51600.0,21.7914,21.8122,21.7914,21.7983,51600.0
2008-08-26 13:50:00,31.41,31.52,31.41,31.52,136600.0,21.7983,21.8747,21.7983,21.8747,136600.0
2008-08-26 14:00:00,31.52,31.57,31.45,31.5,446100.0,21.8747,21.9094,21.8261,21.8608,446100.0
2008-08-26 14:10:00,31.5,31.54,31.49,31.52,188400.0,21.8608,21.8885,21.8538,21.8747,188400.0
2008-08-26 14:20:00,31.53,31.53,31.36,31.37,211900.0,21.8816,21.8816,21.7636,21.7706,211900.0
2008-08-26 14:30:00,31.37,31.44,31.35,31.43,92400.0,21.7706,21.8191,21.7567,21.8122,92400.0
2008-08-26 14:40:00,31.44,31.44,31.35,31.35,119700.0,21.8191,21.8191,21.7567,21.7567,119700.0
2008-08-26 14:50:00,31.35,31.39,31.34,31.38,93300.0,21.7567,21.7844,21.7497,21.7775,93300.0
2008-08-26 15:00:00,31.38,31.4,31.35,31.37,120200.0,21.7775,21.7914,21.7567,21.7706,120200.0
2008-08-26 15:10:00,31.38,31.56,31.35,31.54,151100.0,21.7775,21.9024,21.7567,21.8885,151100.0
2008-08-26 15:20:00,31.54,31.64,31.52,31.6,156600.0,21.8885,21.9579,21.8747,21.9302,156600.0
2008-08-26 15:30:00,31.61,31.64,31.58,31.6,230700.0,21.9371,21.9579,21.9163,21.9302,230700.0
2008-08-26 15:40:00,31.6,31.64,31.6,31.62,134000.0,21.9302,21.9579,21.9302,21.9441,134000.0
2008-08-26 15:50:00,31.62,31.73,31.61,31.71,182700.0,21.9441,22.0204,21.9371,22.0065,182700.0
2008-08-27 09:30:00,31.62,31.83,31.5,31.79,109000.0,21.9441,22.0898,21.8608,22.062,109000.0
2008-08-27 09:40:00,31.83,31.91,31.72,31.73,66700.0,22.0898,22.1453,22.0135,22.0204,66700.0
2008-08-27 09:50:00,31.74,31.74,31.67,31.73,48600.0,22.0273,22.0273,21.9788,22.0204,48600.0
2008-08-27 10:00:00,31.73,31.85,31.73,31.82,63300.0,22.0204,22.1037,22.0204,22.0829,63300.0
2008-08-27 10:10:00,31.8,31.85,31.77,31.83,63300.0,22.069,22.1037,22.0482,22.0898,63300.0
2008-08-27 10:20:00,31.82,31.94,31.82,31.83,166200.0,22.0829,22.1661,22.0829,22.0898,166200.0
2008-08-27 10:30:00,31.83,31.94,31.83,31.92,175100.0,22.0898,22.1661,22.0898,22.1523,175100.0
2008-08-27 10:40:00,31.92,31.98,31.9,31.94,51800.0,22.1523,22.1939,22.1384,22.1661,51800.0
2008-08-27 10:50:00,31.94,31.95,31.88,31.93,44000.0,22.1661,22.1731,22.1245,22.1592,44000.0
2008-08-27 11:00:00,31.93,31.96,31.84,31.84,52400.0,22.1592,22.18,22.0967,22.0967,52400.0
2008-08-27 11:10:00,31.84,31.86,31.82,31.82,63900.0,22.0967,22.1106,22.0829,22.0829,63900.0
2008-08-27 11:20:00,31.83,31.84,31.76,31.78,65100.0,22.0898,22.0967,22.0412,22.0551,65100.0
2008-08-27 11:30:00,31.78,31.82,31.75,31.8,53000.0,22.0551,22.0829,22.0343,22.069,53000.0
2008-08-27 11:40:00,31.82,31.93,31.82,31.9,55200.0,22.0829,22.1592,22.0829,22.1384,55200.0
2008-08-27 11:50:00,31.89,31.89,31.78,31.85,59500.0,22.1314,22.1314,22.0551,22.1037,59500.0
2008-08-27 12:00:00,31.85,31.88,31.79,31.85,79600.0,22.1037,22.1245,22.062,22.1037,79600.0
2008-08-27 12:10:00,31.85,31.9,31.82,31.89,112600.0,22.1037,22.1384,22.0829,22.1314,112600.0
2008-08-27 12:20:00,31.9,31.91,31.84,31.85,156500.0,22.1384,22.1453,22.0967,22.1037,156500.0
2008-08-27 12:30:00,31.85,31.86,31.83,31.85,58100.0,22.1037,22.1106,22.0898,22.1037,58100.0
2008-08-27 12:40:00,31.84,31.93,31.84,31.91,80400.0,22.0967,22.1592,22.0967,22.1453,80400.0
2008-08-27 12:50:00,31.92,31.95,31.85,31.92,88400.0,22.1523,22.1731,22.1037,22.1523,88400.0
2008-08-27 13:00:00,31.93,31.95,31.83,31.89,38200.0,22.1592,22.1731,22.0898,22.1314,38200.0
2008-08-27 13:10:00,31.88,31.91,31.85,31.87,71700.0,22.1245,22.1453,22.1037,22.1176,71700.0
2008-08-27 13:20:00,31.87,31.88,31.77,31.83,51800.0,22.1176,22.1245,22.0482,22.0898,51800.0
2008-08-27 13:30:00,31.83,31.84,31.79,31.82,53600.0,22.0898,22.0967,22.062,22.0829,53600.0
2008-08-27 13:40:00,31.81,31.86,31.81,31.84,45400.0,22.0759,22.1106,22.0759,22.0967,45400.0
2008-08-27 13:50:00,31.85,31.85,31.78,31.79,78300.0,22.1037,22.1037,22.0551,22.062,78300.0
2008-08-27 14:00:00,31.79,31.82,31.77,31.8,68800.0,22.062,22.0829,22.0482,22.069,68800.0
2008-08-27 14:10:00,31.8,31.84,31.77,31.84,42800.0,22.069,22.0967,22.0482,22.0967,42800.0
2008-08-27 14:20:00,31.84,31.94,31.84,31.91,67200.0,22.0967,22.1661,22.0967,22.1453,67200.0
2008-08-27 14:30:00,31.91,31.97,31.91,31.97,27400.0,22.1453,22.187,22.1453,22.187,27400.0
2008-08-27 14:40:00,31.98,32.0,31.97,31.99,74900.0,22.1939,22.2078,22.187,22.2008,74900.0
2008-08-27 14:50:00,32.0,32.0,31.87,31.89,58300.0,22.2078,22.2078,22.1176,22.1314,58300.0
2008-08-27 15:00:00,31.89,31.92,31.88,31.92,63000.0,22.1314,22.1523,22.1245,22.1523,63000.0
2008-08-27 15:10:00,31.92,31.92,31.75,31.77,75600.0,22.1523,22.1523,22.0343,22.0482,75600.0
2008-08-27 15:20:00,31.77,31.81,31.72,31.74,111200.0,22.0482,22.0759,22.0135,22.0273,111200.0
2008-08-27 15:30:00,31.75,31.79,31.7,31.79,109000.0,22.0343,22.062,21.9996,22.062,109000.0
2008-08-27 15:40:00,31.79,31.84,31.75,31.78,148800.0,22.062,22.0967,22.0343,22.0551,148800.0
2008-08-27 15:50:00,31.78,31.97,31.77,31.97,264800.0,22.0551,22.187,22.0482,22.187,264800.0
2008-08-28 09:30:00,32.34,32.43,32.12,32.2,78300.0,22.4437,22.5062,22.2911,22.3466,78300.0
2008-08-28 09:40:00,32.2,32.21,32.08,32.18,56900.0,22.3466,22.3535,22.2633,22.3327,56900.0
2008-08-28 09:50:00,32.19,32.19,32.09,32.12,43800.0,22.3396,22.3396,22.2702,22.2911,43800.0
2008-08-28 10:00:00,32.15,32.15,32.11,32.15,42300.0,22.3119,22.3119,22.2841,22.3119,42300.0
2008-08-28 10:10:00,32.15,32.21,32.12,32.15,51500.0,22.3119,22.3535,22.2911,22.3119,51500.0
2008-08-28 10:20:00,32.15,32.15,32.05,32.13,40800.0,22.3119,22.3119,22.2425,22.298,40800.0
2008-08-28 10:30:00,32.13,32.16,32.09,32.15,108400.0,22.298,22.3188,22.2702,22.3119,108400.0
2008-08-28 10:40:00,32.15,32.18,32.11,32.15,101000.0,22.3119,22.3327,22.2841,22.3119,101000.0
2008-08-28 10:50:00,32.16,32.18,32.12,32.12,80000.0,22.3188,22.3327,22.2911,22.2911,80000.0
2008-08-28 11:00:00,32.13,32.14,32.04,32.07,48000.0,22.298,22.3049,22.2355,22.2564,48000.0
2008-08-28 11:10:00,32.08,32.14,32.06,32.1,67100.0,22.2633,22.3049,22.2494,22.2772,67100.0
2008-08-28 11:20:00,32.1,32.15,32.05,32.09,62500.0,22.2772,22.3119,22.2425,22.2702,62500.0
2008-08-28 11:30:00,32.09,32.17,32.09,32.15,38100.0,22.2702,22.3258,22.2702,22.3119,38100.0
2008-08-28 11:40:00,32.14,32.17,32.08,32.14,90400.0,22.3049,22.3258,22.2633,22.3049,90400.0
2008-08-28 11:50:00,32.13,32.17,32.1,32.15,87200.0,22.298,22.3258,22.2772,22.3119,87200.0
2008-08-28 12:00:00,32.16,32.18,32.11,32.15,78300.0,22.3188,22.3327,22.2841,22.3119,78300.0
2008-08-28 12:10:00,32.15,32.16,32.11,32.15,50600.0,22.3119,22.3188,22.2841,22.3119,50600.0
2008-08-28 12:20:00,32.15,32.15,32.12,32.14,63400.0,22.3119,22.3119,22.2911,22.3049,63400.0
2008-08-28 12:30:00,32.15,32.16,32.11,32.13,78000.0,22.3119,22.3188,22.2841,22.298,78000.0
2008-08-28 12:40:00,32.14,32.14,32.09,32.09,80300.0,22.3049,22.3049,22.2702,22.2702,80300.0
2008-08-28 12:50:00,32.1,32.13,32.06,32.12,58900.0,22.2772,22.298,22.2494,22.2911,58900.0
2008-08-28 13:00:00,32.11,32.13,32.09,32.12,35100.0,22.2841,22.298,22.2702,22.2911,35100.0
2008-08-28 13:10:00,32.13,32.16,32.1,32.15,54400.0,22.298,22.3188,22.2772,22.3119,54400.0
2008-08-28 13:20:00,32.14,32.16,32.13,32.15,53300.0,22.3049,22.3188,22.298,22.3119,53300.0
2008-08-28 13:30:00,32.14,32.16,32.14,32.15,74400.0,22.3049,22.3188,22.3049,22.3119,74400.0
2008-08-28 13:40:00,32.15,32.22,32.14,32.18,75400.0,22.3119,22.3605,22.3049,22.3327,75400.0
2008-08-28 13:50:00,32.19,32.27,32.18,32.27,40600.0,22.3396,22.3952,22.3327,22.3952,40600.0
2008-08-28 14:00:00,32.26,32.3,32.19,32.21,89100.0,22.3882,22.416,22.3396,22.3535,89100.0
2008-08-28 14:10:00,32.22,32.23,32.18,32.21,84500.0,22.3605,22.3674,22.3327,22.3535,84500.0
2008-08-28 14:20:00,32.21,32.26,32.18,32.2,90500.0,22.3535,22.3882,22.3327,22.3466,90500.0
2008-08-28 14:30:00,32.21,32.28,32.18,32.28,65400.0,22.3535,22.4021,22.3327,22.4021,65400.0
2008-08-28 14:40:00,32.28,32.33,32.24,32.26,68600.0,22.4021,22.4368,22.3743,22.3882,68600.0
2008-08-28 14:50:00,32.26,32.35,32.26,32.29,43100.0,22.3882,22.4507,22.3882,22.409,43100.0
2008-08-28 15:00:00,32.3,32.33,32.25,32.31,51200.0,22.416,22.4368,22.3813,22.4229,51200.0
2008-08-28 15:10:00,32.3,32.31,32.21,32.24,48800.0,22.416,22.4229,22.3535,22.3743,48800.0
2008-08-28 15:20:00,32.24,32.27,32.18,32.27,100100.0,22.3743,22.3952,22.3327,22.3952,100100.0
2008-08-28 15:30:00,32.27,32.27,32.2,32.26,177200.0,22.3952,22.3952,22.3466,22.3882,177200.0
2008-08-28 15:40:00,32.28,32.38,32.27,32.28,248200.0,22.4021,22.4715,22.3952,22.4021,248200.0
2008-08-28 15:50:00,32.27,32.36,32.27,32.3,443400.0,22.3952,22.4576,22.3952,22.416,443400.0
2008-08-29 09:30:00,32.04,32.13,31.88,32.02,85600.0,22.2355,22.298,22.1245,22.2217,85600.0
2008-08-29 09:40:00,32.05,32.39,32.03,32.37,93000.0,22.2425,22.4784,22.2286,22.4646,93000.0
2008-08-29 09:50:00,32.36,32.44,32.21,32.32,78000.0,22.4576,22.5131,22.3535,22.4299,78000.0
2008-08-29 10:00:00,32.32,32.36,32.15,32.17,73400.0,22.4299,22.4576,22.3119,22.3258,73400.0
2008-08-29 10:10:00,32.18,32.18,32.09,32.12,69100.0,22.3327,22.3327,22.2702,22.2911,69100.0
2008-08-29 10:20:00,32.11,32.12,32.01,32.04,54100.0,22.2841,22.2911,22.2147,22.2355,54100.0
2008-08-29 10:30:00,32.04,32.09,31.95,31.98,63100.0,22.2355,22.2702,22.1731,22.1939,63100.0
2008-08-29 10:40:00,31.98,32.0,31.93,31.99,47900.0,22.1939,22.2078,22.1592,22.2008,47900.0
2008-08-29 10:50:00,32.0,32.01,31.97,31.98,40400.0,22.2078,22.2147,22.187,22.1939,40400.0
2008-08-29 11:00:00,31.99,32.07,31.96,32.07,60600.0,22.2008,22.2564,22.18,22.2564,60600.0
2008-08-29 11:10:00,32.08,32.11,32.01,32.03,88100.0,22.2633,22.2841,22.2147,22.2286,88100.0
2008-08-29 11:20:00,32.03,32.03,31.93,31.98,53900.0,22.2286,22.2286,22.1592,22.1939,53900.0
2008-08-29 11:30:00,31.97,31.99,31.92,31.93,51700.0,22.187,22.2008,22.1523,22.1592,51700.0
2008-08-29 11:40:00,31.93,32.04,31.92,32.03,39700.0,22.1592,22.2355,22.1523,22.2286,39700.0
2008-08-29 11:50:00,32.03,32.07,31.99,32.04,33500.0,22.2286,22.2564,22.2008,22.2355,33500.0
2008-08-29 12:00:00,32.05,32.05,31.95,31.97,54200.0,22.2425,22.2425,22.1731,22.187,54200.0
2008-08-29 12:10:00,31.96,32.04,31.95,32.04,31400.0,22.18,22.2355,22.1731,22.2355,31400.0
2008-08-29 12:20:00,32.04,32.1,32.04,32.06,37200.0,22.2355,22.2772,22.2355,22.2494,37200.0
2008-08-29 12:30:00,32.06,32.14,32.05,32.13,26500.0,22.2494,22.3049,22.2425,22.298,26500.0
2008-08-29 12:40:00,32.12,32.15,32.08,32.14,31300.0,22.2911,22.3119,22.2633,22.3049,31300.0
2008-08-29 12:50:00,32.13,32.19,32.11,32.16,57900.0,22.298,22.3396,22.2841,22.3188,57900.0
2008-08-29 13:00:00,32.16,32.23,32.14,32.19,54800.0,22.3188,22.3674,22.3049,22.3396,54800.0
2008-08-29 13:10:00,32.18,32.24,32.18,32.21,38300.0,22.3327,22.3743,22.3327,22.3535,38300.0
2008-08-29 13:20:00,32.22,32.31,32.2,32.27,42500.0,22.3605,22.4229,22.3466,22.3952,42500.0
2008-08-29 13:30:00,32.28,32.28,32.12,32.12,57600.0,22.4021,22.4021,22.2911,22.2911,57600.0
2008-08-29 13:40:00,32.1,32.14,32.09,32.1,36500.0,22.2772,22.3049,22.2702,22.2772,36500.0
2008-08-29 13:50:00,32.09,32.1,32.06,32.08,32800.0,22.2702,22.2772,22.2494,22.2633,32800.0
2008-08-29 14:00:00,32.08,32.1,32.07,32.09,29400.0,22.2633,22.2772,22.2564,22.2702,29400.0
2008-08-29 14:10:00,32.1,32.1,32.06,32.1,78100.0,22.2772,22.2772,22.2494,22.2772,78100.0
2008-08-29 14:20:00,32.1,32.1,32.07,32.1,82700.0,22.2772,22.2772,22.2564,22.2772,82700.0
2008-08-29 14:30:00,32.1,32.1,32.08,32.09,52600.0,22.2772,22.2772,22.2633,22.2702,52600.0
2008-08-29 14:40:00,32.1,32.1,32.05,32.07,62800.0,22.2772,22.2772,22.2425,22.2564,62800.0
2008-08-29 14:50:00,32.07,32.1,32.05,32.1,39700.0,22.2564,22.2772,22.2425,22.2772,39700.0
2008-08-29 15:00:00,32.1,32.11,32.04,32.06,70800.0,22.2772,22.2841,22.2355,22.2494,70800.0
2008-08-29 15:10:00,32.06,32.06,31.97,31.99,62400.0,22.2494,22.2494,22.187,22.2008,62400.0
2008-08-29 15:20:00,31.99,32.0,31.97,31.97,62300.0,22.2008,22.2078,22.187,22.187,62300.0
2008-08-29 15:30:00,31.98,32.07,31.96,31.99,97200.0,22.1939,22.2564,22.18,22.2008,97200.0
2008-08-29 15:40:00,31.98,32.05,31.94,31.99,204100.0,22.1939,22.2425,22.1661,22.2008,204100.0
2008-08-29 15:50:00,31.99,32.0,31.93,31.97,173000.0,22.2008,22.2078,22.1592,22.187,173000.0
2008-09-02 09:30:00,32.65,33.17,32.0,32.13,231100.0,22.6589,23.0197,22.2078,22.298,231100.0
2008-09-02 09:40:00,32.16,32.54,32.14,32.4,160900.0,22.3188,22.5825,22.3049,22.4854,160900.0
2008-09-02 09:50:00,32.4,32.4,32.18,32.21,180200.0,22.4854,22.4854,22.3327,22.3535,180200.0
2008-09-02 10:00:00,32.21,32.34,32.11,32.13,201400.0,22.3535,22.4437,22.2841,22.298,201400.0
2008-09-02 10:10:00,32.13,32.15,32.09,32.11,111900.0,22.298,22.3119,22.2702,22.2841,111900.0
2008-09-02 10:20:00,32.11,32.11,31.96,32.04,165500.0,22.2841,22.2841,22.18,22.2355,165500.0
2008-09-02 10:30:00,32.05,32.05,31.96,31.97,169200.0,22.2425,22.2425,22.18,22.187,169200.0
2008-09-02 10:40:00,31.97,32.02,31.86,32.0,102300.0,22.187,22.2217,22.1106,22.2078,102300.0
2008-09-02 10:50:00,32.0,32.07,31.98,32.04,83600.0,22.2078,22.2564,22.1939,22.2355,83600.0
2008-09-02 11:00:00,32.04,32.12,32.04,32.09,94200.0,22.2355,22.2911,22.2355,22.2702,94200.0
2008-09-02 11:10:00,32.1,32.17,32.06,32.16,61600.0,22.2772,22.3258,22.2494,22.3188,61600.0
2008-09-02 11:20:00,32.17,32.17,32.08,32.11,81500.0,22.3258,22.3258,22.2633,22.2841,81500.0
2008-09-02 11:30:00,32.12,32.2,32.12,32.18,61200.0,22.2911,22.3466,22.2911,22.3327,61200.0
2008-09-02 11:40:00,32.19,32.23,32.13,32.15,88900.0,22.3396,22.3674,22.298,22.3119,88900.0
2008-09-02 11:50:00,32.14,32.15,32.07,32.07,83800.0,22.3049,22.3119,22.2564,22.2564,83800.0
2008-09-02 12:00:00,32.07,32.13,32.06,32.12,66600.0,22.2564,22.298,22.2494,22.2911,66600.0
2008-09-02 12:10:00,32.13,32.18,32.12,32.17,61200.0,22.298,22.3327,22.2911,22.3258,61200.0
2008-09-02 12:20:00,32.17,32.17,32.07,32.09,92700.0,22.3258,22.3258,22.2564,22.2702,92700.0
2008-09-02 12:30:00,32.08,32.15,32.06,32.1,1381400.0,22.2633,22.3119,22.2494,22.2772,1381400.0
2008-09-02 12:40:00,32.1,32.11,32.05,32.09,65100.0,22.2772,22.2841,22.2425,22.2702,65100.0
2008-09-02 12:50:00,32.08,32.15,32.08,32.15,56800.0,22.2633,22.3119,22.2633,22.3119,56800.0
2008-09-02 13:00:00,32.13,32.16,32.12,32.15,95600.0,22.298,22.3188,22.2911,22.3119,95600.0
2008-09-02 13:10:00,32.15,32.2,32.14,32.18,69200.0,22.3119,22.3466,22.3049,22.3327,69200.0
2008-09-02 13:20:00,32.17,32.19,32.14,32.19,43200.0,22.3258,22.3396,22.3049,22.3396,43200.0
2008-09-02 13:30:00,32.2,32.33,32.18,32.31,75600.0,22.3466,22.4368,22.3327,22.4229,75600.0
2008-09-02 13:40:00,32.31,32.32,32.21,32.25,62400.0,22.4229,22.4299,22.3535,22.3813,62400.0
2008-09-02 13:50:00,32.24,32.24,32.11,32.15,76800.0,22.3743,22.3743,22.2841,22.3119,76800.0
2008-09-02 14:00:00,32.14,32.21,32.09,32.1,99100.0,22.3049,22.3535,22.2702,22.2772,99100.0
2008-09-02 14:10:00,32.1,32.12,31.98,32.05,123100.0,22.2772,22.2911,22.1939,22.2425,123100.0
2008-09-02 14:20:00,32.05,32.11,32.0,32.07,135300.0,22.2425,22.2841,22.2078,22.2564,135300.0
2008-09-02 14:30:00,32.09,32.19,32.02,32.03,282200.0,22.2702,22.3396,22.2217,22.2286,282200.0
2008-09-02 14:40:00,32.03,32.08,32.01,32.04,83000.0,22.2286,22.2633,22.2147,22.2355,83000.0
2008-09-02 14:50:00,32.04,32.04,31.9,31.95,96400.0,22.2355,22.2355,22.1384,22.1731,96400.0
2008-09-02 15:00:00,31.95,32.01,31.85,31.98,302400.0,22.1731,22.2147,22.1037,22.1939,302400.0
2008-09-02 15:10:00,31.99,31.99,31.87,31.91,114700.0,22.2008,22.2008,22.1176,22.1453,114700.0
2008-09-02 15:20:00,31.91,32.05,31.89,32.02,138400.0,22.1453,22.2425,22.1314,22.2217,138400.0
2008-09-02 15:30:00,32.01,32.08,32.0,32.04,238000.0,22.2147,22.2633,22.2078,22.2355,238000.0
2008-09-02 15:40:00,32.05,32.15,32.03,32.07,222600.0,22.2425,22.3119,22.2286,22.2564,222600.0
2008-09-02 15:50:00,32.08,32.18,32.08,32.17,356700.0,22.2633,22.3327,22.2633,22.3258,356700.0
2008-09-03 09:30:00,31.97,32.0,31.79,31.94,96400.0,22.187,22.2078,22.062,22.1661,96400.0
2008-09-03 09:40:00,31.94,32.1,31.91,32.06,93500.0,22.1661,22.2772,22.1453,22.2494,93500.0
2008-09-03 09:50:00,32.07,32.19,32.01,32.09,90700.0,22.2564,22.3396,22.2147,22.2702,90700.0
2008-09-03 10:00:00,32.09,32.18,32.06,32.12,229800.0,22.2702,22.3327,22.2494,22.2911,229800.0
2008-09-03 10:10:00,32.11,32.17,32.07,32.12,68400.0,22.2841,22.3258,22.2564,22.2911,68400.0
2008-09-03 10:20:00,32.12,32.27,32.11,32.15,93100.0,22.2911,22.3952,22.2841,22.3119,93100.0
2008-09-03 10:30:00,32.15,32.25,32.15,32.22,100000.0,22.3119,22.3813,22.3119,22.3605,100000.0
2008-09-03 10:40:00,32.22,32.33,32.18,32.19,90600.0,22.3605,22.4368,22.3327,22.3396,90600.0
2008-09-03 10:50:00,32.19,32.25,32.14,32.2,56900.0,22.3396,22.3813,22.3049,22.3466,56900.0
2008-09-03 11:00:00,32.21,32.27,32.2,32.21,92800.0,22.3535,22.3952,22.3466,22.3535,92800.0
2008-09-03 11:10:00,32.2,32.21,32.01,32.08,86800.0,22.3466,22.3535,22.2147,22.2633,86800.0
2008-09-03 11:20:00,32.07,32.12,32.03,32.03,61400.0,22.2564,22.2911,22.2286,22.2286,61400.0
2008-09-03 11:30:00,32.04,32.07,31.94,32.05,110800.0,22.2355,22.2564,22.1661,22.2425,110800.0
2008-09-03 11:40:00,32.05,32.1,32.04,32.08,46600.0,22.2425,22.2772,22.2355,22.2633,46600.0
2008-09-03 11:50:00,32.07,32.11,32.01,32.05,68000.0,22.2564,22.2841,22.2147,22.2425,68000.0
2008-09-03 12:00:00,32.05,32.09,31.97,31.99,74900.0,22.2425,22.2702,22.187,22.2008,74900.0
2008-09-03 12:10:00,32.0,32.07,31.92,32.05,62100.0,22.2078,22.2564,22.1523,22.2425,62100.0
2008-09-03 12:20:00,32.06,32.13,32.02,32.1,72200.0,22.2494,22.298,22.2217,22.2772,72200.0
2008-09-03 12:30:00,32.08,32.08,31.95,32.05,80800.0,22.2633,22.2633,22.1731,22.2425,80800.0
2008-09-03 12:40:00,32.05,32.06,31.96,31.99,54000.0,22.2425,22.2494,22.18,22.2008,54000.0
2008-09-03 12:50:00,32.0,32.01,31.96,31.99,44900.0,22.2078,22.2147,22.18,22.2008,44900.0
2008-09-03 13:00:00,32.01,32.09,31.95,32.08,82000.0,22.2147,22.2702,22.1731,22.2633,82000.0
2008-09-03 13:10:00,32.09,32.13,32.06,32.11,52600.0,22.2702,22.298,22.2494,22.2841,52600.0
2008-09-03 13:20:00,32.11,32.13,32.05,32.09,52300.0,22.2841,22.298,22.2425,22.2702,52300.0
2008-09-03 13:30:00,32.08,32.12,32.06,32.12,33300.0,22.2633,22.2911,22.2494,22.2911,33300.0
2008-09-03 13:40:00,32.11,32.2,32.08,32.18,61200.0,22.2841,22.3466,22.2633,22.3327,61200.0
2008-09-03 13:50:00,32.18,32.2,32.08,32.09,66200.0,22.3327,22.3466,22.2633,22.2702,66200.0
2008-09-03 14:00:00,32.09,32.17,31.98,32.09,112000.0,22.2702,22.3258,22.1939,22.2702,112000.0
2008-09-03 14:10:00,32.09,32.1,31.96,32.03,62900.0,22.2702,22.2772,22.18,22.2286,62900.0
2008-09-03 14:20:00,32.02,32.09,31.97,32.07,75800.0,22.2217,22.2702,22.187,22.2564,75800.0
2008-09-03 14:30:00,32.07,32.16,32.04,32.16,74200.0,22.2564,22.3188,22.2355,22.3188,74200.0
2008-09-03 14:40:00,32.15,32.15,32.07,32.09,187100.0,22.3119,22.3119,22.2564,22.2702,187100.0
2008-09-03 14:50:00,32.09,32.16,32.03,32.14,39500.0,22.2702,22.3188,22.2286,22.3049,39500.0
2008-09-03 15:00:00,32.14,32.16,32.04,32.08,92000.0,22.3049,22.3188,22.2355,22.2633,92000.0
2008-09-03 15:10:00,32.08,32.15,32.03,32.14,105800.0,22.2633,22.3119,22.2286,22.3049,105800.0
2008-09-03 15:20:00,32.13,32.25,32.1,32.18,161500.0,22.298,22.3813,22.2772,22.3327,161500.0
2008-09-03 15:30:00,32.18,32.27,32.13,32.27,88900.0,22.3327,22.3952,22.298,22.3952,88900.0
2008-09-03 15:40:00,32.28,32.33,32.25,32.27,126900.0,22.4021,22.4368,22.3813,22.3952,126900.0
2008-09-03 15:50:00,32.27,32.38,32.27,32.33,223000.0,22.3952,22.4715,22.3952,22.4368,223000.0
2008-09-04 09:30:00,31.98,32.31,31.65,32.25,88100.0,22.1939,22.4229,21.9649,22.3813,88100.0
2008-09-04 09:40:00,32.28,32.3,32.12,32.28,80400.0,22.4021,22.416,22.2911,22.4021,80400.0
2008-09-04 09:50:00,32.28,32.42,32.2,32.21,213400.0,22.4021,22.4993,22.3466,22.3535,213400.0
2008-09-04 10:00:00,32.2,32.48,32.19,32.46,147000.0,22.3466,22.5409,22.3396,22.527,147000.0
2008-09-04 10:10:00,32.46,32.51,32.44,32.45,133300.0,22.527,22.5617,22.5131,22.5201,133300.0
2008-09-04 10:20:00,32.46,32.48,32.29,32.31,114400.0,22.527,22.5409,22.409,22.4229,114400.0
2008-09-04 10:30:00,32.32,32.32,32.16,32.2,168400.0,22.4299,22.4299,22.3188,22.3466,168400.0
2008-09-04 10:40:00,32.2,32.3,32.1,32.26,125700.0,22.3466,22.416,22.2772,22.3882,125700.0
2008-09-04 10:50:00,32.25,32.33,32.23,32.24,81700.0,22.3813,22.4368,22.3674,22.3743,81700.0
2008-09-04 11:00:00,32.23,32.25,32.08,32.08,124600.0,22.3674,22.3813,22.2633,22.2633,124600.0
2008-09-04 11:10:00,32.09,32.23,32.05,32.17,152400.0,22.2702,22.3674,22.2425,22.3258,152400.0
2008-09-04 11:20:00,32.16,32.39,32.14,32.29,155200.0,22.3188,22.4784,22.3049,22.409,155200.0
2008-09-04 11:30:00,32.29,32.3,32.18,32.24,125000.0,22.409,22.416,22.3327,22.3743,125000.0
2008-09-04 11:40:00,32.24,32.4,32.24,32.29,160600.0,22.3743,22.4854,22.3743,22.409,160600.0
2008-09-04 11:50:00,32.29,32.35,32.28,32.29,63000.0,22.409,22.4507,22.4021,22.409,63000.0
2008-09-04 12:00:00,32.29,32.36,32.29,32.35,66800.0,22.409,22.4576,22.409,22.4507,66800.0
2008-09-04 12:10:00,32.35,32.39,32.26,32.26,189600.0,22.4507,22.4784,22.3882,22.3882,189600.0
2008-09-04 12:20:00,32.27,32.29,32.21,32.22,84100.0,22.3952,22.409,22.3535,22.3605,84100.0
2008-09-04 12:30:00,32.23,32.27,32.21,32.25,55600.0,22.3674,22.3952,22.3535,22.3813,55600.0
2008-09-04 12:40:00,32.26,32.27,32.09,32.1,207300.0,22.3882,22.3952,22.2702,22.2772,207300.0
2008-09-04 12:50:00,32.1,32.12,32.07,32.1,55000.0,22.2772,22.2911,22.2564,22.2772,55000.0
2008-09-04 13:00:00,32.12,32.15,32.1,32.13,29500.0,22.2911,22.3119,22.2772,22.298,29500.0
2008-09-04 13:10:00,32.13,32.19,32.12,32.15,40900.0,22.298,22.3396,22.2911,22.3119,40900.0
2008-09-04 13:20:00,32.15,32.15,32.0,32.02,93200.0,22.3119,22.3119,22.2078,22.2217,93200.0
2008-09-04 13:30:00,32.03,32.11,31.99,32.1,62500.0,22.2286,22.2841,22.2008,22.2772,62500.0
2008-09-04 13:40:00,32.11,32.16,32.1,32.14,97900.0,22.2841,22.3188,22.2772,22.3049,97900.0
2008-09-04 13:50:00,32.15,32.29,32.14,32.29,81600.0,22.3119,22.409,22.3049,22.409,81600.0
2008-09-04 14:00:00,32.29,32.31,32.13,32.14,194000.0,22.409,22.4229,22.298,22.3049,194000.0
2008-09-04 14:10:00,32.14,32.15,32.0,32.0,157900.0,22.3049,22.3119,22.2078,22.2078,157900.0
2008-09-04 14:20:00,32.0,32.06,31.97,32.06,176600.0,22.2078,22.2494,22.187,22.2494,176600.0
2008-09-04 14:30:00,32.05,32.13,32.03,32.13,87900.0,22.2425,22.298,22.2286,22.298,87900.0
2008-09-04 14:40:00,32.13,32.21,32.12,32.16,133500.0,22.298,22.3535,22.2911,22.3188,133500.0
2008-09-04 14:50:00,32.17,32.23,32.15,32.22,188400.0,22.3258,22.3674,22.3119,22.3605,188400.0
2008-09-04 15:00:00,32.23,32.26,32.14,32.14,244100.0,22.3674,22.3882,22.3049,22.3049,244100.0
2008-09-04 15:10:00,32.15,32.26,32.1,32.1,213000.0,22.3119,22.3882,22.2772,22.2772,213000.0
2008-09-04 15:20:00,32.11,32.12,32.03,32.1,82000.0,22.2841,22.2911,22.2286,22.2772,82000.0
2008-09-04 15:30:00,32.1,32.2,32.1,32.12,181200.0,22.2772,22.3466,22.2772,22.2911,181200.0
2008-09-04 15:40:00,32.12,32.19,32.05,32.17,256300.0,22.2911,22.3396,22.2425,22.3258,256300.0
2008-09-04 15:50:00,32.17,32.24,31.97,32.01,495400.0,22.3258,22.3743,22.187,22.2147,495400.0
2008-09-05 09:30:00,31.63,31.82,31.35,31.78,151400.0,21.951,22.0829,21.7567,22.0551,151400.0
2008-09-05 09:40:00,31.78,32.11,31.74,31.88,104100.0,22.0551,22.2841,22.0273,22.1245,104100.0
2008-09-05 09:50:00,31.88,31.95,31.72,31.74,94400.0,22.1245,22.1731,22.0135,22.0273,94400.0
2008-09-05 10:00:00,31.74,31.91,31.63,31.78,300700.0,22.0273,22.1453,21.951,22.0551,300700.0
2008-09-05 10:10:00,31.78,31.84,31.67,31.79,158200.0,22.0551,22.0967,21.9788,22.062,158200.0
2008-09-05 10:20:00,31.81,31.94,31.75,31.79,138200.0,22.0759,22.1661,22.0343,22.062,138200.0
2008-09-05 10:30:00,31.79,31.9,31.75,31.86,185500.0,22.062,22.1384,22.0343,22.1106,185500.0
2008-09-05 10:40:00,31.86,32.01,31.84,31.94,153900.0,22.1106,22.2147,22.0967,22.1661,153900.0
2008-09-05 10:50:00,31.94,31.95,31.67,31.71,79500.0,22.1661,22.1731,21.9788,22.0065,79500.0
2008-09-05 11:00:00,31.7,31.82,31.66,31.8,47000.0,21.9996,22.0829,21.9718,22.069,47000.0
2008-09-05 11:10:00,31.8,31.8,31.71,31.74,106500.0,22.069,22.069,22.0065,22.0273,106500.0
2008-09-05 11:20:00,31.74,31.95,31.73,31.94,124300.0,22.0273,22.1731,22.0204,22.1661,124300.0
2008-09-05 11:30:00,31.94,31.99,31.89,31.93,89800.0,22.1661,22.2008,22.1314,22.1592,89800.0
2008-09-05 11:40:00,31.93,32.04,31.93,32.02,104400.0,22.1592,22.2355,22.1592,22.2217,104400.0
2008-09-05 11:50:00,32.03,32.21,32.03,32.12,270400.0,22.2286,22.3535,22.2286,22.2911,270400.0
2008-09-05 12:00:00,32.12,32.17,32.02,32.05,163200.0,22.2911,22.3258,22.2217,22.2425,163200.0
2008-09-05 12:10:00,32.06,32.1,31.9,31.98,126900.0,22.2494,22.2772,22.1384,22.1939,126900.0
2008-09-05 12:20:00,31.98,32.05,31.97,32.05,83500.0,22.1939,22.2425,22.187,22.2425,83500.0
2008-09-05 12:30:00,32.05,32.15,32.04,32.07,108400.0,22.2425,22.3119,22.2355,22.2564,108400.0
2008-09-05 12:40:00,32.08,32.12,31.96,32.12,76400.0,22.2633,22.2911,22.18,22.2911,76400.0
2008-09-05 12:50:00,32.12,32.12,31.98,31.99,103700.0,22.2911,22.2911,22.1939,22.2008,103700.0
2008-09-05 13:00:00,31.99,32.09,31.95,32.02,83100.0,22.2008,22.2702,22.1731,22.2217,83100.0
2008-09-05 13:10:00,32.02,32.2,32.02,32.17,589400.0,22.2217,22.3466,22.2217,22.3258,589400.0
2008-09-05 13:20:00,32.17,32.19,32.1,32.1,74000.0,22.3258,22.3396,22.2772,22.2772,74000.0
2008-09-05 13:30:00,32.09,32.18,31.96,31.96,73400.0,22.2702,22.3327,22.18,22.18,73400.0
2008-09-05 13:40:00,31.97,32.07,31.97,32.05,74300.0,22.187,22.2564,22.187,22.2425,74300.0
2008-09-05 13:50:00,32.04,32.2,32.03,32.2,38900.0,22.2355,22.3466,22.2286,22.3466,38900.0
2008-09-05 14:00:00,32.2,32.2,32.06,32.15,78900.0,22.3466,22.3466,22.2494,22.3119,78900.0
2008-09-05 14:10:00,32.14,32.2,32.09,32.18,93200.0,22.3049,22.3466,22.2702,22.3327,93200.0
2008-09-05 14:20:00,32.18,32.21,32.12,32.21,112600.0,22.3327,22.3535,22.2911,22.3535,112600.0
2008-09-05 14:30:00,32.21,32.23,32.16,32.16,120500.0,22.3535,22.3674,22.3188,22.3188,120500.0
2008-09-05 14:40:00,32.16,32.25,32.12,32.22,111500.0,22.3188,22.3813,22.2911,22.3605,111500.0
2008-09-05 14:50:00,32.23,32.3,32.21,32.24,79700.0,22.3674,22.416,22.3535,22.3743,79700.0
2008-09-05 15:00:00,32.24,32.25,32.11,32.12,131700.0,22.3743,22.3813,22.2841,22.2911,131700.0
2008-09-05 15:10:00,32.12,32.13,32.05,32.09,108800.0,22.2911,22.298,22.2425,22.2702,108800.0
2008-09-05 15:20:00,32.09,32.11,32.0,32.1,118100.0,22.2702,22.2841,22.2078,22.2772,118100.0
2008-09-05 15:30:00,32.09,32.21,32.05,32.21,188800.0,22.2702,22.3535,22.2425,22.3535,188800.0
2008-09-05 15:40:00,32.21,32.33,32.19,32.31,232900.0,22.3535,22.4368,22.3396,22.4229,232900.0
2008-09-05 15:50:00,32.31,32.48,32.31,32.45,386800.0,22.4229,22.5409,22.4229,22.5201,386800.0
2008-09-08 09:30:00,33.86,33.97,32.53,32.85,317500.0,23.4986,23.5749,22.5756,22.7977,317500.0
2008-09-08 09:40:00,32.85,33.19,32.6,33.12,209200.0,22.7977,23.0336,22.6242,22.985,209200.0
2008-09-08 09:50:00,33.12,33.18,32.7,32.84,179400.0,22.985,23.0267,22.6936,22.7907,179400.0
2008-09-08 10:00:00,32.84,33.19,32.65,33.19,178900.0,22.7907,23.0336,22.6589,23.0336,178900.0
2008-09-08 10:10:00,33.18,33.25,33.08,33.17,232300.0,23.0267,23.0753,22.9573,23.0197,232300.0
2008-09-08 10:20:00,33.18,33.25,33.11,33.12,174500.0,23.0267,23.0753,22.9781,22.985,174500.0
2008-09-08 10:30:00,33.12,33.22,33.07,33.15,178400.0,22.985,23.0544,22.9503,23.0059,178400.0
2008-09-08 10:40:00,33.15,33.19,33.01,33.07,141900.0,23.0059,23.0336,22.9087,22.9503,141900.0
2008-09-08 10:50:00,33.06,33.06,32.71,32.71,185400.0,22.9434,22.9434,22.7005,22.7005,185400.0
2008-09-08 11:00:00,32.69,32.92,32.42,32.81,269800.0,22.6866,22.8462,22.4993,22.7699,269800.0
2008-09-08 11:10:00,32.8,32.98,32.68,32.68,167800.0,22.763,22.8879,22.6797,22.6797,167800.0
2008-09-08 11:20:00,32.69,32.77,32.56,32.58,130200.0,22.6866,22.7421,22.5964,22.6103,130200.0
2008-09-08 11:30:00,32.6,32.75,32.59,32.73,173900.0,22.6242,22.7283,22.6172,22.7144,173900.0
2008-09-08 11:40:00,32.73,32.76,32.54,32.62,116600.0,22.7144,22.7352,22.5825,22.638,116600.0
2008-09-08 11:50:00,32.61,32.7,32.38,32.5,115100.0,22.6311,22.6936,22.4715,22.5548,115100.0
2008-09-08 12:00:00,32.5,32.58,32.41,32.46,111400.0,22.5548,22.6103,22.4923,22.527,111400.0
2008-09-08 12:10:00,32.46,32.55,32.35,32.54,102400.0,22.527,22.5895,22.4507,22.5825,102400.0
2008-09-08 12:20:00,32.54,32.54,32.4,32.51,72600.0,22.5825,22.5825,22.4854,22.5617,72600.0
2008-09-08 12:30:00,32.5,32.7,32.49,32.66,102300.0,22.5548,22.6936,22.5478,22.6658,102300.0
2008-09-08 12:40:00,32.66,32.75,32.63,32.63,126800.0,22.6658,22.7283,22.645,22.645,126800.0
2008-09-08 12:50:00,32.64,32.81,32.62,32.77,110100.0,22.6519,22.7699,22.638,22.7421,110100.0
2008-09-08 13:00:00,32.77,32.83,32.57,32.57,99900.0,22.7421,22.7838,22.6033,22.6033,99900.0
2008-09-08 13:10:00,32.57,32.77,32.57,32.76,87000.0,22.6033,22.7421,22.6033,22.7352,87000.0
2008-09-08 13:20:00,32.75,32.93,32.72,32.89,124200.0,22.7283,22.8532,22.7074,22.8254,124200.0
2008-09-08 13:30:00,32.89,32.9,32.64,32.65,116000.0,22.8254,22.8324,22.6519,22.6589,116000.0
2008-09-08 13:40:00,32.66,32.72,32.55,32.59,106600.0,22.6658,22.7074,22.5895,22.6172,106600.0
2008-09-08 13:50:00,32.59,32.6,32.42,32.54,136400.0,22.6172,22.6242,22.4993,22.5825,136400.0
2008-09-08 14:00:00,32.53,32.74,32.51,32.72,86700.0,22.5756,22.7213,22.5617,22.7074,86700.0
2008-09-08 14:10:00,32.71,32.8,32.65,32.73,92500.0,22.7005,22.763,22.6589,22.7144,92500.0
2008-09-08 14:20:00,32.75,32.81,32.67,32.8,66800.0,22.7283,22.7699,22.6727,22.763,66800.0
2008-09-08 14:30:00,32.8,32.82,32.7,32.77,82900.0,22.763,22.7768,22.6936,22.7421,82900.0
2008-09-08 14:40:00,32.77,32.78,32.63,32.67,109300.0,22.7421,22.7491,22.645,22.6727,109300.0
2008-09-08 14:50:00,32.67,32.71,32.59,32.65,106000.0,22.6727,22.7005,22.6172,22.6589,106000.0
2008-09-08 15:00:00,32.65,32.7,32.53,32.57,104100.0,22.6589,22.6936,22.5756,22.6033,104100.0
2008-09-08 15:10:00,32.57,32.79,32.54,32.74,122200.0,22.6033,22.756,22.5825,22.7213,122200.0
2008-09-08 15:20:00,32.75,32.96,32.75,32.92,253700.0,22.7283,22.874,22.7283,22.8462,253700.0
2008-09-08 15:30:00,32.92,33.11,32.89,33.06,196500.0,22.8462,22.9781,22.8254,22.9434,196500.0
2008-09-08 15:40:00,33.06,33.14,32.96,32.99,396000.0,22.9434,22.9989,22.874,22.8948,396000.0
2008-09-08 15:50:00,32.99,33.18,32.94,33.07,660300.0,22.8948,23.0267,22.8601,22.9503,660300.0
2008-09-09 09:30:00,32.92,33.25,32.42,32.82,179500.0,22.8462,23.0753,22.4993,22.7768,179500.0
2008-09-09 09:40:00,32.82,33.24,32.82,33.18,152200.0,22.7768,23.0683,22.7768,23.0267,152200.0
2008-09-09 09:50:00,33.18,33.2,33.06,33.16,140000.0,23.0267,23.0406,22.9434,23.0128,140000.0
2008-09-09 10:00:00,33.16,33.21,33.0,33.0,169500.0,23.0128,23.0475,22.9018,22.9018,169500.0
2008-09-09 10:10:00,32.99,33.04,32.87,32.89,128600.0,22.8948,22.9295,22.8115,22.8254,128600.0
2008-09-09 10:20:00,32.87,33.02,32.83,32.9,126500.0,22.8115,22.9156,22.7838,22.8324,126500.0
2008-09-09 10:30:00,32.9,32.96,32.85,32.94,146300.0,22.8324,22.874,22.7977,22.8601,146300.0
2008-09-09 10:40:00,32.94,33.0,32.78,32.79,174500.0,22.8601,22.9018,22.7491,22.756,174500.0
2008-09-09 10:50:00,32.8,32.83,32.51,32.65,150400.0,22.763,22.7838,22.5617,22.6589,150400.0
2008-09-09 11:00:00,32.64,32.83,32.63,32.67,149800.0,22.6519,22.7838,22.645,22.6727,149800.0
2008-09-09 11:10:00,32.66,32.67,32.45,32.5,142100.0,22.6658,22.6727,22.5201,22.5548,142100.0
2008-09-09 11:20:00,32.51,32.92,32.51,32.9,157400.0,22.5617,22.8462,22.5617,22.8324,157400.0
2008-09-09 11:30:00,32.91,32.91,32.74,32.74,139300.0,22.8393,22.8393,22.7213,22.7213,139300.0
2008-09-09 11:40:00,32.74,32.78,32.65,32.68,116200.0,22.7213,22.7491,22.6589,22.6797,116200.0
2008-09-09 11:50:00,32.67,32.69,32.52,32.52,157800.0,22.6727,22.6866,22.5687,22.5687,157800.0
2008-09-09 12:00:00,32.51,32.55,32.48,32.53,128400.0,22.5617,22.5895,22.5409,22.5756,128400.0
2008-09-09 12:10:00,32.53,32.58,32.49,32.51,171700.0,22.5756,22.6103,22.5478,22.5617,171700.0
2008-09-09 12:20:00,32.5,32.71,32.5,32.65,99800.0,22.5548,22.7005,22.5548,22.6589,99800.0
2008-09-09 12:30:00,32.65,32.76,32.56,32.74,98900.0,22.6589,22.7352,22.5964,22.7213,98900.0
2008-09-09 12:40:00,32.74,32.84,32.66,32.8,99500.0,22.7213,22.7907,22.6658,22.763,99500.0
2008-09-09 12:50:00,32.8,32.84,32.68,32.72,84700.0,22.763,22.7907,22.6797,22.7074,84700.0
2008-09-09 13:00:00,32.72,32.78,32.63,32.71,123300.0,22.7074,22.7491,22.645,22.7005,123300.0
2008-09-09 13:10:00,32.69,32.78,32.63,32.72,139600.0,22.6866,22.7491,22.645,22.7074,139600.0
2008-09-09 13:20:00,32.71,32.74,32.5,32.52,104800.0,22.7005,22.7213,22.5548,22.5687,104800.0
2008-09-09 13:30:00,32.53,32.57,32.42,32.54,122100.0,22.5756,22.6033,22.4993,22.5825,122100.0
2008-09-09 13:40:00,32.55,32.62,32.37,32.41,136900.0,22.5895,22.638,22.4646,22.4923,136900.0
2008-09-09 13:50:00,32.41,32.53,32.39,32.43,117800.0,22.4923,22.5756,22.4784,22.5062,117800.0
2008-09-09 14:00:00,32.41,32.46,32.35,32.44,138700.0,22.4923,22.527,22.4507,22.5131,138700.0
2008-09-09 14:10:00,32.45,32.45,32.26,32.29,119200.0,22.5201,22.5201,22.3882,22.409,119200.0
2008-09-09 14:20:00,32.3,32.47,32.24,32.41,128000.0,22.416,22.534,22.3743,22.4923,128000.0
2008-09-09 14:30:00,32.41,32.42,32.18,32.3,156500.0,22.4923,22.4993,22.3327,22.416,156500.0
2008-09-09 14:40:00,32.29,32.52,32.27,32.51,146000.0,22.409,22.5687,22.3952,22.5617,146000.0
2008-09-09 14:50:00,32.5,32.51,32.23,32.27,154900.0,22.5548,22.5617,22.3674,22.3952,154900.0
2008-09-09 15:00:00,32.27,32.35,32.18,32.32,178900.0,22.3952,22.4507,22.3327,22.4299,178900.0
2008-09-09 15:10:00,32.33,32.46,32.27,32.31,232400.0,22.4368,22.527,22.3952,22.4229,232400.0
2008-09-09 15:20:00,32.3,32.4,32.29,32.4,140600.0,22.416,22.4854,22.409,22.4854,140600.0
2008-09-09 15:30:00,32.4,32.56,32.4,32.53,320500.0,22.4854,22.5964,22.4854,22.5756,320500.0
2008-09-09 15:40:00,32.53,32.53,32.19,32.19,441000.0,22.5756,22.5756,22.3396,22.3396,441000.0
2008-09-09 15:50:00,32.2,32.32,32.14,32.14,498500.0,22.3466,22.4299,22.3049,22.3049,498500.0
2008-09-10 09:30:00,32.37,32.62,31.75,31.91,124400.0,22.4646,22.638,22.0343,22.1453,124400.0
2008-09-10 09:40:00,31.93,32.29,31.84,32.28,165300.0,22.1592,22.409,22.0967,22.4021,165300.0
2008-09-10 09:50:00,32.27,32.43,32.22,32.32,86600.0,22.3952,22.5062,22.3605,22.4299,86600.0
2008-09-10 10:00:00,32.33,32.43,32.22,32.36,109400.0,22.4368,22.5062,22.3605,22.4576,109400.0
2008-09-10 10:10:00,32.37,32.4,32.28,32.37,136300.0,22.4646,22.4854,22.4021,22.4646,136300.0
2008-09-10 10:20:00,32.36,32.4,32.28,32.29,118900.0,22.4576,22.4854,22.4021,22.409,118900.0
2008-09-10 10:30:00,32.3,32.41,32.2,32.35,129600.0,22.416,22.4923,22.3466,22.4507,129600.0
2008-09-10 10:40:00,32.35,32.38,32.27,32.27,79200.0,22.4507,22.4715,22.3952,22.3952,79200.0
2008-09-10 10:50:00,32.27,32.31,32.17,32.18,82200.0,22.3952,22.4229,22.3258,22.3327,82200.0
2008-09-10 11:00:00,32.19,32.35,32.09,32.32,92300.0,22.3396,22.4507,22.2702,22.4299,92300.0
2008-09-10 11:10:00,32.31,32.32,32.23,32.31,63800.0,22.4229,22.4299,22.3674,22.4229,63800.0
2008-09-10 11:20:00,32.31,32.36,32.24,32.28,50600.0,22.4229,22.4576,22.3743,22.4021,50600.0
2008-09-10 11:30:00,32.26,32.5,32.23,32.47,110400.0,22.3882,22.5548,22.3674,22.534,110400.0
2008-09-10 11:40:00,32.47,32.61,32.44,32.55,126400.0,22.534,22.6311,22.5131,22.5895,126400.0
2008-09-10 11:50:00,32.54,32.62,32.41,32.43,91700.0,22.5825,22.638,22.4923,22.5062,91700.0
2008-09-10 12:00:00,32.43,32.62,32.41,32.52,79300.0,22.5062,22.638,22.4923,22.5687,79300.0
2008-09-10 12:10:00,32.51,32.51,32.43,32.47,75500.0,22.5617,22.5617,22.5062,22.534,75500.0
2008-09-10 12:20:00,32.45,32.5,32.34,32.36,77800.0,22.5201,22.5548,22.4437,22.4576,77800.0
2008-09-10 12:30:00,32.38,32.5,32.34,32.5,71400.0,22.4715,22.5548,22.4437,22.5548,71400.0
2008-09-10 12:40:00,32.5,32.51,32.34,32.42,78700.0,22.5548,22.5617,22.4437,22.4993,78700.0
2008-09-10 12:50:00,32.43,32.46,32.38,32.43,46000.0,22.5062,22.527,22.4715,22.5062,46000.0
2008-09-10 13:00:00,32.43,32.44,32.35,32.35,33900.0,22.5062,22.5131,22.4507,22.4507,33900.0
2008-09-10 13:10:00,32.36,32.42,32.32,32.39,48000.0,22.4576,22.4993,22.4299,22.4784,48000.0
2008-09-10 13:20:00,32.4,32.44,32.37,32.42,46300.0,22.4854,22.5131,22.4646,22.4993,46300.0
2008-09-10 13:30:00,32.42,32.53,32.41,32.52,121300.0,22.4993,22.5756,22.4923,22.5687,121300.0
2008-09-10 13:40:00,32.52,32.6,32.46,32.6,154100.0,22.5687,22.6242,22.527,22.6242,154100.0
2008-09-10 13:50:00,32.59,32.64,32.53,32.55,96500.0,22.6172,22.6519,22.5756,22.5895,96500.0
2008-09-10 14:00:00,32.55,32.76,32.53,32.75,148400.0,22.5895,22.7352,22.5756,22.7283,148400.0
2008-09-10 14:10:00,32.75,32.85,32.72,32.79,212300.0,22.7283,22.7977,22.7074,22.756,212300.0
2008-09-10 14:20:00,32.79,32.79,32.6,32.62,235200.0,22.756,22.756,22.6242,22.638,235200.0
2008-09-10 14:30:00,32.62,32.77,32.62,32.73,93100.0,22.638,22.7421,22.638,22.7144,93100.0
2008-09-10 14:40:00,32.73,32.73,32.64,32.65,68200.0,22.7144,22.7144,22.6519,22.6589,68200.0
2008-09-10 14:50:00,32.65,32.66,32.48,32.53,116300.0,22.6589,22.6658,22.5409,22.5756,116300.0
2008-09-10 15:00:00,32.53,32.64,32.53,32.56,128800.0,22.5756,22.6519,22.5756,22.5964,128800.0
2008-09-10 15:10:00,32.57,32.64,32.48,32.61,97900.0,22.6033,22.6519,22.5409,22.6311,97900.0
2008-09-10 15:20:00,32.61,32.64,32.47,32.54,126500.0,22.6311,22.6519,22.534,22.5825,126500.0
2008-09-10 15:30:00,32.55,32.62,32.35,32.36,152700.0,22.5895,22.638,22.4507,22.4576,152700.0
2008-09-10 15:40:00,32.35,32.45,32.34,32.43,175800.0,22.4507,22.5201,22.4437,22.5062,175800.0
2008-09-10 15:50:00,32.42,32.46,32.25,32.27,256900.0,22.4993,22.527,22.3813,22.3952,256900.0
2008-09-11 09:30:00,31.51,32.19,31.51,31.88,100600.0,21.8677,22.3396,21.8677,22.1245,100600.0
2008-09-11 09:40:00,31.92,32.24,31.82,32.21,70000.0,22.1523,22.3743,22.0829,22.3535,70000.0
2008-09-11 09:50:00,32.22,32.43,32.17,32.3,116300.0,22.3605,22.5062,22.3258,22.416,116300.0
2008-09-11 10:00:00,32.3,32.55,32.24,32.42,94500.0,22.416,22.5895,22.3743,22.4993,94500.0
2008-09-11 10:10:00,32.43,32.58,32.23,32.28,118400.0,22.5062,22.6103,22.3674,22.4021,118400.0
2008-09-11 10:20:00,32.28,32.42,32.22,32.22,56100.0,22.4021,22.4993,22.3605,22.3605,56100.0
2008-09-11 10:30:00,32.23,32.36,32.22,32.3,76500.0,22.3674,22.4576,22.3605,22.416,76500.0
2008-09-11 10:40:00,32.31,32.45,32.29,32.39,62200.0,22.4229,22.5201,22.409,22.4784,62200.0
2008-09-11 10:50:00,32.42,32.47,32.26,32.31,73300.0,22.4993,22.534,22.3882,22.4229,73300.0
2008-09-11 11:00:00,32.3,32.41,32.17,32.17,135700.0,22.416,22.4923,22.3258,22.3258,135700.0
2008-09-11 11:10:00,32.18,32.33,32.16,32.21,68400.0,22.3327,22.4368,22.3188,22.3535,68400.0
2008-09-11 11:20:00,32.22,32.31,32.17,32.25,58400.0,22.3605,22.4229,22.3258,22.3813,58400.0
2008-09-11 11:30:00,32.24,32.54,32.23,32.46,187100.0,22.3743,22.5825,22.3674,22.527,187100.0
2008-09-11 11:40:00,32.45,32.5,32.33,32.36,71800.0,22.5201,22.5548,22.4368,22.4576,71800.0
2008-09-11 11:50:00,32.38,32.5,32.32,32.43,122100.0,22.4715,22.5548,22.4299,22.5062,122100.0
2008-09-11 12:00:00,32.43,32.64,32.41,32.46,98500.0,22.5062,22.6519,22.4923,22.527,98500.0
2008-09-11 12:10:00,32.47,32.49,32.42,32.43,56700.0,22.534,22.5478,22.4993,22.5062,56700.0
2008-09-11 12:20:00,32.43,32.45,32.34,32.4,30200.0,22.5062,22.5201,22.4437,22.4854,30200.0
2008-09-11 12:30:00,32.41,32.47,32.28,32.32,83300.0,22.4923,22.534,22.4021,22.4299,83300.0
2008-09-11 12:40:00,32.32,32.42,32.23,32.35,109200.0,22.4299,22.4993,22.3674,22.4507,109200.0
2008-09-11 12:50:00,32.36,32.48,32.36,32.43,40100.0,22.4576,22.5409,22.4576,22.5062,40100.0
2008-09-11 13:00:00,32.43,32.46,32.31,32.38,41600.0,22.5062,22.527,22.4229,22.4715,41600.0
2008-09-11 13:10:00,32.38,32.41,32.31,32.39,61000.0,22.4715,22.4923,22.4229,22.4784,61000.0
2008-09-11 13:20:00,32.38,32.41,32.3,32.4,43100.0,22.4715,22.4923,22.416,22.4854,43100.0
2008-09-11 13:30:00,32.41,32.6,32.41,32.54,58600.0,22.4923,22.6242,22.4923,22.5825,58600.0
2008-09-11 13:40:00,32.55,32.63,32.49,32.52,58600.0,22.5895,22.645,22.5478,22.5687,58600.0
2008-09-11 13:50:00,32.53,32.69,32.52,32.55,64200.0,22.5756,22.6866,22.5687,22.5895,64200.0
2008-09-11 14:00:00,32.56,32.78,32.46,32.7,77100.0,22.5964,22.7491,22.527,22.6936,77100.0
2008-09-11 14:10:00,32.7,32.73,32.59,32.67,47300.0,22.6936,22.7144,22.6172,22.6727,47300.0
2008-09-11 14:20:00,32.66,32.79,32.65,32.68,61100.0,22.6658,22.756,22.6589,22.6797,61100.0
2008-09-11 14:30:00,32.68,32.72,32.59,32.66,93700.0,22.6797,22.7074,22.6172,22.6658,93700.0
2008-09-11 14:40:00,32.65,32.75,32.58,32.71,45600.0,22.6589,22.7283,22.6103,22.7005,45600.0
2008-09-11 14:50:00,32.72,32.72,32.55,32.58,84800.0,22.7074,22.7074,22.5895,22.6103,84800.0
2008-09-11 15:00:00,32.57,32.74,32.54,32.74,120800.0,22.6033,22.7213,22.5825,22.7213,120800.0
2008-09-11 15:10:00,32.74,32.74,32.45,32.48,125900.0,22.7213,22.7213,22.5201,22.5409,125900.0
2008-09-11 15:20:00,32.48,32.57,32.37,32.4,171800.0,22.5409,22.6033,22.4646,22.4854,171800.0
2008-09-11 15:30:00,32.4,32.65,32.32,32.65,151100.0,22.4854,22.6589,22.4299,22.6589,151100.0
2008-09-11 15:40:00,32.64,32.75,32.55,32.7,183900.0,22.6519,22.7283,22.5895,22.6936,183900.0
2008-09-11 15:50:00,32.7,33.04,32.68,33.0,361900.0,22.6936,22.9295,22.6797,22.9018,361900.0
2008-09-12 09:30:00,32.61,32.84,32.43,32.49,95900.0,22.6311,22.7907,22.5062,22.5478,95900.0
2008-09-12 09:40:00,32.5,32.69,32.42,32.56,65900.0,22.5548,22.6866,22.4993,22.5964,65900.0
2008-09-12 09:50:00,32.57,32.89,32.53,32.7,87000.0,22.6033,22.8254,22.5756,22.6936,87000.0
2008-09-12 10:00:00,32.7,32.86,32.69,32.78,108100.0,22.6936,22.8046,22.6866,22.7491,108100.0
2008-09-12 10:10:00,32.78,32.98,32.68,32.95,78600.0,22.7491,22.8879,22.6797,22.8671,78600.0
2008-09-12 10:20:00,32.94,32.99,32.87,32.88,72600.0,22.8601,22.8948,22.8115,22.8185,72600.0
2008-09-12 10:30:00,32.89,32.96,32.72,32.74,144900.0,22.8254,22.874,22.7074,22.7213,144900.0
2008-09-12 10:40:00,32.74,32.96,32.73,32.91,112200.0,22.7213,22.874,22.7144,22.8393,112200.0
2008-09-12 10:50:00,32.91,33.0,32.86,32.98,79700.0,22.8393,22.9018,22.8046,22.8879,79700.0
2008-09-12 11:00:00,32.98,33.0,32.81,32.91,130100.0,22.8879,22.9018,22.7699,22.8393,130100.0
2008-09-12 11:10:00,32.91,33.06,32.88,32.95,121600.0,22.8393,22.9434,22.8185,22.8671,121600.0
2008-09-12 11:20:00,32.97,33.03,32.86,32.9,98800.0,22.8809,22.9226,22.8046,22.8324,98800.0
2008-09-12 11:30:00,32.88,32.91,32.8,32.86,55800.0,22.8185,22.8393,22.763,22.8046,55800.0
2008-09-12 11:40:00,32.86,32.91,32.73,32.85,108900.0,22.8046,22.8393,22.7144,22.7977,108900.0
2008-09-12 11:50:00,32.85,32.85,32.71,32.78,71200.0,22.7977,22.7977,22.7005,22.7491,71200.0
2008-09-12 12:00:00,32.78,32.89,32.77,32.87,50200.0,22.7491,22.8254,22.7421,22.8115,50200.0
2008-09-12 12:10:00,32.88,32.92,32.83,32.91,55300.0,22.8185,22.8462,22.7838,22.8393,55300.0
2008-09-12 12:20:00,32.91,32.92,32.78,32.83,75500.0,22.8393,22.8462,22.7491,22.7838,75500.0
2008-09-12 12:30:00,32.84,32.85,32.74,32.76,41500.0,22.7907,22.7977,22.7213,22.7352,41500.0
2008-09-12 12:40:00,32.78,32.83,32.6,32.67,88700.0,22.7491,22.7838,22.6242,22.6727,88700.0
2008-09-12 12:50:00,32.67,32.71,32.55,32.66,75700.0,22.6727,22.7005,22.5895,22.6658,75700.0
2008-09-12 13:00:00,32.62,32.76,32.62,32.66,52300.0,22.638,22.7352,22.638,22.6658,52300.0
2008-09-12 13:10:00,32.67,32.71,32.56,32.63,78700.0,22.6727,22.7005,22.5964,22.645,78700.0
2008-09-12 13:20:00,32.64,32.88,32.61,32.77,127400.0,22.6519,22.8185,22.6311,22.7421,127400.0
2008-09-12 13:30:00,32.77,32.8,32.64,32.69,53900.0,22.7421,22.763,22.6519,22.6866,53900.0
2008-09-12 13:40:00,32.7,32.87,32.64,32.87,215600.0,22.6936,22.8115,22.6519,22.8115,215600.0
2008-09-12 13:50:00,32.86,32.98,32.8,32.84,133900.0,22.8046,22.8879,22.763,22.7907,133900.0
2008-09-12 14:00:00,32.84,32.84,32.53,32.6,179900.0,22.7907,22.7907,22.5756,22.6242,179900.0
2008-09-12 14:10:00,32.6,32.68,32.56,32.65,64900.0,22.6242,22.6797,22.5964,22.6589,64900.0
2008-09-12 14:20:00,32.66,32.79,32.56,32.6,82600.0,22.6658,22.756,22.5964,22.6242,82600.0
2008-09-12 14:30:00,32.59,32.76,32.57,32.76,127700.0,22.6172,22.7352,22.6033,22.7352,127700.0
2008-09-12 14:40:00,32.76,32.86,32.74,32.82,236700.0,22.7352,22.8046,22.7213,22.7768,236700.0
2008-09-12 14:50:00,32.81,32.97,32.74,32.9,138600.0,22.7699,22.8809,22.7213,22.8324,138600.0
2008-09-12 15:00:00,32.89,32.91,32.79,32.82,83400.0,22.8254,22.8393,22.756,22.7768,83400.0
2008-09-12 15:10:00,32.82,32.93,32.78,32.87,115700.0,22.7768,22.8532,22.7491,22.8115,115700.0
2008-09-12 15:20:00,32.87,32.95,32.84,32.93,123500.0,22.8115,22.8671,22.7907,22.8532,123500.0
2008-09-12 15:30:00,32.92,32.96,32.73,32.78,171000.0,22.8462,22.874,22.7144,22.7491,171000.0
2008-09-12 15:40:00,32.77,32.88,32.76,32.83,108400.0,22.7421,22.8185,22.7352,22.7838,108400.0
2008-09-12 15:50:00,32.84,33.02,32.82,33.01,288400.0,22.7907,22.9156,22.7768,22.9087,288400.0
2008-09-15 09:30:00,30.17,32.96,30.17,32.92,149400.0,20.9378,22.874,20.9378,22.8462,149400.0
2008-09-15 09:40:00,32.92,33.29,32.87,33.05,341300.0,22.8462,23.103,22.8115,22.9365,341300.0
2008-09-15 09:50:00,33.05,33.15,32.76,32.88,230500.0,22.9365,23.0059,22.7352,22.8185,230500.0
2008-09-15 10:00:00,32.89,33.28,32.75,33.26,240500.0,22.8254,23.0961,22.7283,23.0822,240500.0
2008-09-15 10:10:00,33.27,33.28,33.05,33.17,184200.0,23.0891,23.0961,22.9365,23.0197,184200.0
2008-09-15 10:20:00,33.18,33.26,33.11,33.25,158300.0,23.0267,23.0822,22.9781,23.0753,158300.0
2008-09-15 10:30:00,33.25,33.37,33.17,33.27,294100.0,23.0753,23.1585,23.0197,23.0891,294100.0
2008-09-15 10:40:00,33.27,33.31,33.05,33.19,178700.0,23.0891,23.1169,22.9365,23.0336,178700.0
2008-09-15 10:50:00,33.18,33.25,33.06,33.1,160300.0,23.0267,23.0753,22.9434,22.9712,160300.0
2008-09-15 11:00:00,33.1,33.12,33.0,33.05,147800.0,22.9712,22.985,22.9018,22.9365,147800.0
2008-09-15 11:10:00,33.05,33.2,32.95,33.18,137500.0,22.9365,23.0406,22.8671,23.0267,137500.0
2008-09-15 11:20:00,33.19,33.26,33.04,33.09,104300.0,23.0336,23.0822,22.9295,22.9642,104300.0
2008-09-15 11:30:00,33.09,33.11,32.94,33.07,138200.0,22.9642,22.9781,22.8601,22.9503,138200.0
2008-09-15 11:40:00,33.07,33.13,32.91,33.04,113300.0,22.9503,22.992,22.8393,22.9295,113300.0
2008-09-15 11:50:00,33.02,33.25,33.01,33.22,154300.0,22.9156,23.0753,22.9087,23.0544,154300.0
2008-09-15 12:00:00,33.22,33.29,33.14,33.2,147300.0,23.0544,23.103,22.9989,23.0406,147300.0
2008-09-15 12:10:00,33.19,33.36,33.16,33.33,151800.0,23.0336,23.1516,23.0128,23.1308,151800.0
2008-09-15 12:20:00,33.33,33.4,33.09,33.15,153700.0,23.1308,23.1794,22.9642,23.0059,153700.0
2008-09-15 12:30:00,33.17,33.19,33.08,33.12,61800.0,23.0197,23.0336,22.9573,22.985,61800.0
2008-09-15 12:40:00,33.1,33.17,33.0,33.15,142000.0,22.9712,23.0197,22.9018,23.0059,142000.0
2008-09-15 12:50:00,33.12,33.33,33.08,33.18,168100.0,22.985,23.1308,22.9573,23.0267,168100.0
2008-09-15 13:00:00,33.18,33.26,33.14,33.14,64800.0,23.0267,23.0822,22.9989,22.9989,64800.0
2008-09-15 13:10:00,33.14,33.15,33.05,33.13,53500.0,22.9989,23.0059,22.9365,22.992,53500.0
2008-09-15 13:20:00,33.12,33.2,33.01,33.1,88600.0,22.985,23.0406,22.9087,22.9712,88600.0
2008-09-15 13:30:00,33.11,33.15,33.05,33.07,74200.0,22.9781,23.0059,22.9365,22.9503,74200.0
2008-09-15 13:40:00,33.07,33.2,33.03,33.09,131200.0,22.9503,23.0406,22.9226,22.9642,131200.0
2008-09-15 13:50:00,33.1,33.18,33.0,33.16,119100.0,22.9712,23.0267,22.9018,23.0128,119100.0
2008-09-15 14:00:00,33.14,33.22,33.03,33.08,127700.0,22.9989,23.0544,22.9226,22.9573,127700.0
2008-09-15 14:10:00,33.09,33.25,33.07,33.13,170600.0,22.9642,23.0753,22.9503,22.992,170600.0
2008-09-15 14:20:00,33.12,33.27,33.09,33.11,109600.0,22.985,23.0891,22.9642,22.9781,109600.0
2008-09-15 14:30:00,33.12,33.19,33.05,33.06,87000.0,22.985,23.0336,22.9365,22.9434,87000.0
2008-09-15 14:40:00,33.07,33.16,32.99,33.15,164700.0,22.9503,23.0128,22.8948,23.0059,164700.0
2008-09-15 14:50:00,33.15,33.15,33.03,33.08,125100.0,23.0059,23.0059,22.9226,22.9573,125100.0
2008-09-15 15:00:00,33.08,33.12,32.99,33.07,240800.0,22.9573,22.985,22.8948,22.9503,240800.0
2008-09-15 15:10:00,33.06,33.15,32.96,32.96,213100.0,22.9434,23.0059,22.874,22.874,213100.0
2008-09-15 15:20:00,32.96,33.0,32.77,32.87,220200.0,22.874,22.9018,22.7421,22.8115,220200.0
2008-09-15 15:30:00,32.89,33.22,32.86,33.0,323100.0,22.8254,23.0544,22.8046,22.9018,323100.0
2008-09-15 15:40:00,32.99,33.14,32.63,32.64,379200.0,22.8948,22.9989,22.645,22.6519,379200.0
2008-09-15 15:50:00,32.62,32.67,32.28,32.37,663400.0,22.638,22.6727,22.4021,22.4646,663400.0
2008-09-16 09:30:00,31.8,32.93,31.32,32.54,206300.0,22.069,22.8532,21.7359,22.5825,206300.0
2008-09-16 09:40:00,32.49,32.98,32.49,32.63,189000.0,22.5478,22.8879,22.5478,22.645,189000.0
2008-09-16 09:50:00,32.66,32.73,32.33,32.51,197100.0,22.6658,22.7144,22.4368,22.5617,197100.0
2008-09-16 10:00:00,32.5,32.85,32.44,32.67,268800.0,22.5548,22.7977,22.5131,22.6727,268800.0
2008-09-16 10:10:00,32.68,33.0,32.56,32.79,305000.0,22.6797,22.9018,22.5964,22.756,305000.0
2008-09-16 10:20:00,32.77,32.83,32.52,32.61,246900.0,22.7421,22.7838,22.5687,22.6311,246900.0
2008-09-16 10:30:00,32.61,32.64,32.32,32.44,299000.0,22.6311,22.6519,22.4299,22.5131,299000.0
2008-09-16 10:40:00,32.44,32.46,32.3,32.39,130500.0,22.5131,22.527,22.416,22.4784,130500.0
2008-09-16 10:50:00,32.45,32.76,32.2,32.37,383800.0,22.5201,22.7352,22.3466,22.4646,383800.0
2008-09-16 11:00:00,32.38,32.51,32.02,32.09,253000.0,22.4715,22.5617,22.2217,22.2702,253000.0
2008-09-16 11:10:00,32.08,32.17,31.89,31.93,437600.0,22.2633,22.3258,22.1314,22.1592,437600.0
2008-09-16 11:20:00,31.92,31.97,31.66,31.95,317900.0,22.1523,22.187,21.9718,22.1731,317900.0
2008-09-16 11:30:00,31.95,32.11,31.86,31.88,610600.0,22.1731,22.2841,22.1106,22.1245,610600.0
2008-09-16 11:40:00,31.87,32.11,31.87,32.11,113100.0,22.1176,22.2841,22.1176,22.2841,113100.0
2008-09-16 11:50:00,32.11,32.28,32.0,32.24,231400.0,22.2841,22.4021,22.2078,22.3743,231400.0
2008-09-16 12:00:00,32.25,32.43,32.03,32.16,162900.0,22.3813,22.5062,22.2286,22.3188,162900.0
2008-09-16 12:10:00,32.17,32.2,32.09,32.09,362200.0,22.3258,22.3466,22.2702,22.2702,362200.0
2008-09-16 12:20:00,32.09,32.24,32.0,32.24,188000.0,22.2702,22.3743,22.2078,22.3743,188000.0
2008-09-16 12:30:00,32.24,32.4,32.2,32.4,182400.0,22.3743,22.4854,22.3466,22.4854,182400.0
2008-09-16 12:40:00,32.39,32.39,32.23,32.38,80600.0,22.4784,22.4784,22.3674,22.4715,80600.0
2008-09-16 12:50:00,32.37,32.37,32.26,32.31,91800.0,22.4646,22.4646,22.3882,22.4229,91800.0
2008-09-16 13:00:00,32.31,32.35,32.26,32.34,106700.0,22.4229,22.4507,22.3882,22.4437,106700.0
2008-09-16 13:10:00,32.33,32.35,32.26,32.27,107300.0,22.4368,22.4507,22.3882,22.3952,107300.0
2008-09-16 13:20:00,32.3,32.52,32.29,32.41,92300.0,22.416,22.5687,22.409,22.4923,92300.0
2008-09-16 13:30:00,32.41,32.43,32.31,32.32,70000.0,22.4923,22.5062,22.4229,22.4299,70000.0
2008-09-16 13:40:00,32.33,32.38,32.23,32.3,103900.0,22.4368,22.4715,22.3674,22.416,103900.0
2008-09-16 13:50:00,32.3,32.38,32.26,32.31,86500.0,22.416,22.4715,22.3882,22.4229,86500.0
2008-09-16 14:00:00,32.31,32.53,32.3,32.52,96700.0,22.4229,22.5756,22.416,22.5687,96700.0
2008-09-16 14:10:00,32.52,32.65,31.82,32.23,257000.0,22.5687,22.6589,22.0829,22.3674,257000.0
2008-09-16 14:20:00,32.23,32.46,32.1,32.26,274700.0,22.3674,22.527,22.2772,22.3882,274700.0
2008-09-16 14:30:00,32.26,33.0,32.18,32.82,235900.0,22.3882,22.9018,22.3327,22.7768,235900.0
2008-09-16 14:40:00,32.7,33.02,32.56,32.87,204500.0,22.6936,22.9156,22.5964,22.8115,204500.0
2008-09-16 14:50:00,32.88,33.13,32.66,32.99,196900.0,22.8185,22.992,22.6658,22.8948,196900.0
2008-09-16 15:00:00,32.97,33.09,32.82,33.09,152800.0,22.8809,22.9642,22.7768,22.9642,152800.0
2008-09-16 15:10:00,33.09,33.26,33.01,33.15,268000.0,22.9642,23.0822,22.9087,23.0059,268000.0
2008-09-16 15:20:00,33.17,33.17,32.85,32.9,154800.0,23.0197,23.0197,22.7977,22.8324,154800.0
2008-09-16 15:30:00,32.91,33.23,32.8,33.19,140400.0,22.8393,23.0614,22.763,23.0336,140400.0
2008-09-16 15:40:00,33.16,33.19,32.87,33.08,184700.0,23.0128,23.0336,22.8115,22.9573,184700.0
2008-09-16 15:50:00,33.09,33.22,33.06,33.1,670700.0,22.9642,23.0544,22.9434,22.9712,670700.0
2008-09-17 09:30:00,32.24,33.38,31.76,33.38,353300.0,22.3743,23.1655,22.0412,23.1655,353300.0
2008-09-17 09:40:00,33.38,33.4,33.11,33.25,244900.0,23.1655,23.1794,22.9781,23.0753,244900.0
2008-09-17 09:50:00,33.23,33.28,33.13,33.24,254700.0,23.0614,23.0961,22.992,23.0683,254700.0
2008-09-17 10:00:00,33.24,33.28,33.09,33.17,406500.0,23.0683,23.0961,22.9642,23.0197,406500.0
2008-09-17 10:10:00,33.16,33.27,32.85,32.99,208200.0,23.0128,23.0891,22.7977,22.8948,208200.0
2008-09-17 10:20:00,32.99,33.01,32.7,32.77,136000.0,22.8948,22.9087,22.6936,22.7421,136000.0
2008-09-17 10:30:00,32.78,32.89,32.51,32.6,293000.0,22.7491,22.8254,22.5617,22.6242,293000.0
2008-09-17 10:40:00,32.6,32.81,32.57,32.8,147900.0,22.6242,22.7699,22.6033,22.763,147900.0
2008-09-17 10:50:00,32.8,32.86,32.66,32.72,145000.0,22.763,22.8046,22.6658,22.7074,145000.0
2008-09-17 11:00:00,32.72,32.85,32.63,32.82,159500.0,22.7074,22.7977,22.645,22.7768,159500.0
2008-09-17 11:10:00,32.83,33.03,32.8,33.0,182500.0,22.7838,22.9226,22.763,22.9018,182500.0
2008-09-17 11:20:00,33.02,33.09,32.74,32.83,104400.0,22.9156,22.9642,22.7213,22.7838,104400.0
2008-09-17 11:30:00,32.83,33.09,32.79,32.99,177800.0,22.7838,22.9642,22.756,22.8948,177800.0
2008-09-17 11:40:00,32.99,33.0,32.79,32.81,198300.0,22.8948,22.9018,22.756,22.7699,198300.0
2008-09-17 11:50:00,32.8,32.89,32.63,32.68,84400.0,22.763,22.8254,22.645,22.6797,84400.0
2008-09-17 12:00:00,32.67,32.78,32.47,32.61,252300.0,22.6727,22.7491,22.534,22.6311,252300.0
2008-09-17 12:10:00,32.61,32.81,32.46,32.75,107400.0,22.6311,22.7699,22.527,22.7283,107400.0
2008-09-17 12:20:00,32.77,32.97,32.37,32.38,172700.0,22.7421,22.8809,22.4646,22.4715,172700.0
2008-09-17 12:30:00,32.38,33.02,32.38,32.99,168400.0,22.4715,22.9156,22.4715,22.8948,168400.0
2008-09-17 12:40:00,32.98,33.25,32.89,33.07,132100.0,22.8879,23.0753,22.8254,22.9503,132100.0
2008-09-17 12:50:00,33.07,33.12,32.93,32.97,104900.0,22.9503,22.985,22.8532,22.8809,104900.0
2008-09-17 13:00:00,32.94,33.03,32.8,32.95,159400.0,22.8601,22.9226,22.763,22.8671,159400.0
2008-09-17 13:10:00,32.95,33.03,32.9,32.99,124500.0,22.8671,22.9226,22.8324,22.8948,124500.0
2008-09-17 13:20:00,33.0,33.2,32.94,32.96,128200.0,22.9018,23.0406,22.8601,22.874,128200.0
2008-09-17 13:30:00,32.96,32.96,32.65,32.79,151100.0,22.874,22.874,22.6589,22.756,151100.0
2008-09-17 13:40:00,32.8,32.89,32.68,32.89,152800.0,22.763,22.8254,22.6797,22.8254,152800.0
2008-09-17 13:50:00,32.89,33.22,32.88,33.08,180700.0,22.8254,23.0544,22.8185,22.9573,180700.0
2008-09-17 14:00:00,33.09,33.21,33.0,33.16,148300.0,22.9642,23.0475,22.9018,23.0128,148300.0
2008-09-17 14:10:00,33.14,33.15,32.85,33.04,200400.0,22.9989,23.0059,22.7977,22.9295,200400.0
2008-09-17 14:20:00,33.05,33.21,32.92,33.2,341100.0,22.9365,23.0475,22.8462,23.0406,341100.0
2008-09-17 14:30:00,33.2,33.22,32.96,33.11,251300.0,23.0406,23.0544,22.874,22.9781,251300.0
2008-09-17 14:40:00,33.11,33.17,32.9,32.92,274000.0,22.9781,23.0197,22.8324,22.8462,274000.0
2008-09-17 14:50:00,32.91,33.01,32.82,33.01,298300.0,22.8393,22.9087,22.7768,22.9087,298300.0
2008-09-17 15:00:00,33.0,33.27,32.91,33.12,343000.0,22.9018,23.0891,22.8393,22.985,343000.0
2008-09-17 15:10:00,33.13,33.23,32.96,33.2,261600.0,22.992,23.0614,22.874,23.0406,261600.0
2008-09-17 15:20:00,33.2,33.2,32.85,33.1,245500.0,23.0406,23.0406,22.7977,22.9712,245500.0
2008-09-17 15:30:00,33.1,33.16,32.72,32.88,250600.0,22.9712,23.0128,22.7074,22.8185,250600.0
2008-09-17 15:40:00,32.89,32.93,32.65,32.76,320200.0,22.8254,22.8532,22.6589,22.7352,320200.0
2008-09-17 15:50:00,32.76,32.76,32.21,32.35,483200.0,22.7352,22.7352,22.3535,22.4507,483200.0
2008-09-18 09:30:00,32.83,33.75,32.78,33.2,312100.0,22.7838,23.4223,22.7491,23.0406,312100.0
2008-09-18 09:40:00,33.19,33.25,32.64,32.69,216900.0,23.0336,23.0753,22.6519,22.6866,216900.0
2008-09-18 09:50:00,32.69,33.24,32.63,33.24,222800.0,22.6866,23.0683,22.645,23.0683,222800.0
2008-09-18 10:00:00,33.24,33.27,32.84,32.84,236900.0,23.0683,23.0891,22.7907,22.7907,236900.0
2008-09-18 10:10:00,32.84,32.94,32.61,32.79,202100.0,22.7907,22.8601,22.6311,22.756,202100.0
2008-09-18 10:20:00,32.79,32.92,32.73,32.83,204600.0,22.756,22.8462,22.7144,22.7838,204600.0
2008-09-18 10:30:00,32.83,32.83,32.66,32.72,145600.0,22.7838,22.7838,22.6658,22.7074,145600.0
2008-09-18 10:40:00,32.72,32.79,32.52,32.66,104000.0,22.7074,22.756,22.5687,22.6658,104000.0
2008-09-18 10:50:00,32.65,32.66,32.35,32.49,150100.0,22.6589,22.6658,22.4507,22.5478,150100.0
2008-09-18 11:00:00,32.49,32.52,32.16,32.21,216900.0,22.5478,22.5687,22.3188,22.3535,216900.0
2008-09-18 11:10:00,32.22,32.35,32.19,32.23,172700.0,22.3605,22.4507,22.3396,22.3674,172700.0
2008-09-18 11:20:00,32.23,32.54,32.13,32.36,155300.0,22.3674,22.5825,22.298,22.4576,155300.0
2008-09-18 11:30:00,32.35,32.58,32.31,32.46,127800.0,22.4507,22.6103,22.4229,22.527,127800.0
2008-09-18 11:40:00,32.47,32.63,32.33,32.5,148000.0,22.534,22.645,22.4368,22.5548,148000.0
2008-09-18 11:50:00,32.48,32.6,32.23,32.58,169700.0,22.5409,22.6242,22.3674,22.6103,169700.0
2008-09-18 12:00:00,32.57,32.62,32.46,32.52,177200.0,22.6033,22.638,22.527,22.5687,177200.0
2008-09-18 12:10:00,32.54,32.82,32.46,32.64,142900.0,22.5825,22.7768,22.527,22.6519,142900.0
2008-09-18 12:20:00,32.63,32.71,32.15,32.18,191200.0,22.645,22.7005,22.3119,22.3327,191200.0
2008-09-18 12:30:00,32.19,32.47,32.06,32.31,252400.0,22.3396,22.534,22.2494,22.4229,252400.0
2008-09-18 12:40:00,32.29,33.5,32.27,32.36,147600.0,22.409,23.2488,22.3952,22.4576,147600.0
2008-09-18 12:50:00,32.33,32.7,32.11,32.11,138000.0,22.4368,22.6936,22.2841,22.2841,138000.0
2008-09-18 13:00:00,32.14,33.0,32.12,32.92,268100.0,22.3049,22.9018,22.2911,22.8462,268100.0
2008-09-18 13:10:00,32.92,33.16,32.77,32.89,269700.0,22.8462,23.0128,22.7421,22.8254,269700.0
2008-09-18 13:20:00,32.9,33.08,32.59,32.75,150600.0,22.8324,22.9573,22.6172,22.7283,150600.0
2008-09-18 13:30:00,32.75,33.4,32.73,33.35,289700.0,22.7283,23.1794,22.7144,23.1447,289700.0
2008-09-18 13:40:00,33.35,33.35,32.8,33.24,200900.0,23.1447,23.1447,22.763,23.0683,200900.0
2008-09-18 13:50:00,33.22,33.33,32.9,33.01,183800.0,23.0544,23.1308,22.8324,22.9087,183800.0
2008-09-18 14:00:00,33.01,33.11,32.56,32.76,154700.0,22.9087,22.9781,22.5964,22.7352,154700.0
2008-09-18 14:10:00,32.78,32.96,32.61,32.75,146300.0,22.7491,22.874,22.6311,22.7283,146300.0
2008-09-18 14:20:00,32.74,32.74,32.55,32.58,90700.0,22.7213,22.7213,22.5895,22.6103,90700.0
2008-09-18 14:30:00,32.58,32.75,32.27,32.37,142300.0,22.6103,22.7283,22.3952,22.4646,142300.0
2008-09-18 14:40:00,32.37,32.83,32.28,32.81,173300.0,22.4646,22.7838,22.4021,22.7699,173300.0
2008-09-18 14:50:00,32.79,32.83,32.41,32.8,167100.0,22.756,22.7838,22.4923,22.763,167100.0
2008-09-18 15:00:00,32.8,33.35,32.66,33.27,298800.0,22.763,23.1447,22.6658,23.0891,298800.0
2008-09-18 15:10:00,33.26,33.44,33.13,33.28,414600.0,23.0822,23.2071,22.992,23.0961,414600.0
2008-09-18 15:20:00,33.3,33.4,33.18,33.26,403900.0,23.11,23.1794,23.0267,23.0822,403900.0
2008-09-18 15:30:00,33.25,33.5,33.13,33.15,547200.0,23.0753,23.2488,22.992,23.0059,547200.0
2008-09-18 15:40:00,33.14,33.35,33.14,33.23,581100.0,22.9989,23.1447,22.9989,23.0614,581100.0
2008-09-18 15:50:00,33.24,33.3,33.12,33.22,961600.0,23.0683,23.11,22.985,23.0544,961600.0
2008-09-19 09:30:00,35.56,36.82,34.05,34.67,1013700.0,24.6784,25.5528,23.6305,24.0607,1013700.0
2008-09-19 09:40:00,34.67,34.75,32.79,34.41,404600.0,24.0607,24.1163,22.756,23.8803,404600.0
2008-09-19 09:50:00,34.41,34.6,33.88,33.95,322300.0,23.8803,24.0122,23.5125,23.5611,322300.0
2008-09-19 10:00:00,33.95,33.98,33.02,33.31,308200.0,23.5611,23.5819,22.9156,23.1169,308200.0
2008-09-19 10:10:00,33.32,33.63,32.89,33.02,340700.0,23.1238,23.339,22.8254,22.9156,340700.0
2008-09-19 10:20:00,33.02,33.44,33.01,33.29,286300.0,22.9156,23.2071,22.9087,23.103,286300.0
2008-09-19 10:30:00,33.36,33.83,33.28,33.64,163900.0,23.1516,23.4778,23.0961,23.3459,163900.0
2008-09-19 10:40:00,33.66,34.0,33.63,33.73,196900.0,23.3598,23.5958,23.339,23.4084,196900.0
2008-09-19 10:50:00,33.73,34.0,33.58,33.96,149700.0,23.4084,23.5958,23.3043,23.568,149700.0
2008-09-19 11:00:00,33.96,34.27,33.96,34.1,344900.0,23.568,23.7831,23.568,23.6652,344900.0
2008-09-19 11:10:00,34.11,34.11,33.88,33.88,495000.0,23.6721,23.6721,23.5125,23.5125,495000.0
2008-09-19 11:20:00,33.88,33.98,33.72,33.98,187200.0,23.5125,23.5819,23.4014,23.5819,187200.0
2008-09-19 11:30:00,33.98,34.05,33.96,34.0,293600.0,23.5819,23.6305,23.568,23.5958,293600.0
2008-09-19 11:40:00,34.0,34.31,33.99,34.28,245400.0,23.5958,23.8109,23.5888,23.7901,245400.0
2008-09-19 11:50:00,34.28,34.78,34.2,34.75,407100.0,23.7901,24.1371,23.7346,24.1163,407100.0
2008-09-19 12:00:00,34.74,34.76,34.5,34.72,146500.0,24.1093,24.1232,23.9428,24.0954,146500.0
2008-09-19 12:10:00,34.72,35.0,34.72,34.97,256300.0,24.0954,24.2898,24.0954,24.2689,256300.0
2008-09-19 12:20:00,34.97,35.0,34.88,34.95,200700.0,24.2689,24.2898,24.2065,24.2551,200700.0
2008-09-19 12:30:00,34.95,34.96,34.8,34.91,139500.0,24.2551,24.262,24.151,24.2273,139500.0
2008-09-19 12:40:00,34.92,34.92,34.68,34.74,127200.0,24.2342,24.2342,24.0677,24.1093,127200.0
2008-09-19 12:50:00,34.74,34.74,34.55,34.56,139500.0,24.1093,24.1093,23.9775,23.9844,139500.0
2008-09-19 13:00:00,34.57,34.57,34.32,34.33,163800.0,23.9913,23.9913,23.8178,23.8248,163800.0
2008-09-19 13:10:00,34.33,34.41,34.21,34.39,172700.0,23.8248,23.8803,23.7415,23.8664,172700.0
2008-09-19 13:20:00,34.41,34.45,34.26,34.27,107700.0,23.8803,23.9081,23.7762,23.7831,107700.0
2008-09-19 13:30:00,34.26,34.28,33.96,34.09,174400.0,23.7762,23.7901,23.568,23.6582,174400.0
2008-09-19 13:40:00,34.08,34.14,34.01,34.1,129600.0,23.6513,23.6929,23.6027,23.6652,129600.0
2008-09-19 13:50:00,34.11,34.21,34.03,34.17,69700.0,23.6721,23.7415,23.6166,23.7137,69700.0
2008-09-19 14:00:00,34.16,34.2,34.1,34.19,75100.0,23.7068,23.7346,23.6652,23.7276,75100.0
2008-09-19 14:10:00,34.2,34.28,34.04,34.06,102600.0,23.7346,23.7901,23.6235,23.6374,102600.0
2008-09-19 14:20:00,34.07,34.14,34.03,34.09,86700.0,23.6443,23.6929,23.6166,23.6582,86700.0
2008-09-19 14:30:00,34.09,34.14,33.86,33.89,133700.0,23.6582,23.6929,23.4986,23.5194,133700.0
2008-09-19 14:40:00,33.88,33.94,33.77,33.86,139100.0,23.5125,23.5541,23.4361,23.4986,139100.0
2008-09-19 14:50:00,33.85,33.89,33.71,33.76,119000.0,23.4917,23.5194,23.3945,23.4292,119000.0
2008-09-19 15:00:00,33.76,33.87,33.54,33.63,257200.0,23.4292,23.5055,23.2765,23.339,257200.0
2008-09-19 15:10:00,33.63,33.7,33.31,33.31,201700.0,23.339,23.3876,23.1169,23.1169,201700.0
2008-09-19 15:20:00,33.31,33.56,33.24,33.45,185800.0,23.1169,23.2904,23.0683,23.2141,185800.0
2008-09-19 15:30:00,33.47,33.54,33.19,33.19,420600.0,23.2279,23.2765,23.0336,23.0336,420600.0
2008-09-19 15:40:00,33.21,33.56,33.2,33.52,284700.0,23.0475,23.2904,23.0406,23.2626,284700.0
2008-09-19 15:50:00,33.52,33.75,33.44,33.54,474500.0,23.2626,23.4223,23.2071,23.2765,474500.0
2008-09-22 09:30:00,32.98,33.71,32.7,33.42,230400.0,22.8879,23.3945,22.6936,23.1932,230400.0
2008-09-22 09:40:00,33.44,33.47,33.15,33.46,149800.0,23.2071,23.2279,23.0059,23.221,149800.0
2008-09-22 09:50:00,33.43,33.5,33.36,33.49,117500.0,23.2002,23.2488,23.1516,23.2418,117500.0
2008-09-22 10:00:00,33.49,33.5,33.2,33.2,119300.0,23.2418,23.2488,23.0406,23.0406,119300.0
2008-09-22 10:10:00,33.19,33.23,32.72,32.75,94700.0,23.0336,23.0614,22.7074,22.7283,94700.0
2008-09-22 10:20:00,32.76,32.94,32.67,32.92,83400.0,22.7352,22.8601,22.6727,22.8462,83400.0
2008-09-22 10:30:00,32.93,33.32,32.88,33.28,136400.0,22.8532,23.1238,22.8185,23.0961,136400.0
2008-09-22 10:40:00,33.28,33.37,33.07,33.07,133600.0,23.0961,23.1585,22.9503,22.9503,133600.0
2008-09-22 10:50:00,33.08,33.26,33.03,33.18,145100.0,22.9573,23.0822,22.9226,23.0267,145100.0
2008-09-22 11:00:00,33.18,33.25,33.14,33.24,86200.0,23.0267,23.0753,22.9989,23.0683,86200.0
2008-09-22 11:10:00,33.24,33.25,33.14,33.23,62400.0,23.0683,23.0753,22.9989,23.0614,62400.0
2008-09-22 11:20:00,33.23,33.23,32.91,32.92,140800.0,23.0614,23.0614,22.8393,22.8462,140800.0
2008-09-22 11:30:00,32.93,33.0,32.87,33.0,95600.0,22.8532,22.9018,22.8115,22.9018,95600.0
2008-09-22 11:40:00,33.0,33.08,32.88,33.07,105400.0,22.9018,22.9573,22.8185,22.9503,105400.0
2008-09-22 11:50:00,33.05,33.13,32.91,33.08,67900.0,22.9365,22.992,22.8393,22.9573,67900.0
2008-09-22 12:00:00,33.08,33.12,33.02,33.03,46000.0,22.9573,22.985,22.9156,22.9226,46000.0
2008-09-22 12:10:00,33.03,33.1,32.94,33.04,55400.0,22.9226,22.9712,22.8601,22.9295,55400.0
2008-09-22 12:20:00,33.05,33.1,32.99,33.0,77400.0,22.9365,22.9712,22.8948,22.9018,77400.0
2008-09-22 12:30:00,32.98,33.11,32.97,33.05,97700.0,22.8879,22.9781,22.8809,22.9365,97700.0
2008-09-22 12:40:00,33.05,33.07,32.96,32.97,32900.0,22.9365,22.9503,22.874,22.8809,32900.0
2008-09-22 12:50:00,32.97,32.99,32.94,32.96,48700.0,22.8809,22.8948,22.8601,22.874,48700.0
2008-09-22 13:00:00,32.94,33.0,32.9,32.99,45800.0,22.8601,22.9018,22.8324,22.8948,45800.0
2008-09-22 13:10:00,33.0,33.01,32.82,32.84,72900.0,22.9018,22.9087,22.7768,22.7907,72900.0
2008-09-22 13:20:00,32.83,32.89,32.73,32.74,58600.0,22.7838,22.8254,22.7144,22.7213,58600.0
2008-09-22 13:30:00,32.74,32.76,32.45,32.56,106800.0,22.7213,22.7352,22.5201,22.5964,106800.0
2008-09-22 13:40:00,32.56,32.69,32.53,32.63,68300.0,22.5964,22.6866,22.5756,22.645,68300.0
2008-09-22 13:50:00,32.62,32.84,32.55,32.82,115200.0,22.638,22.7907,22.5895,22.7768,115200.0
2008-09-22 14:00:00,32.82,32.88,32.72,32.88,110700.0,22.7768,22.8185,22.7074,22.8185,110700.0
2008-09-22 14:10:00,32.88,33.0,32.88,32.96,161500.0,22.8185,22.9018,22.8185,22.874,161500.0
2008-09-22 14:20:00,32.95,32.97,32.75,32.79,124800.0,22.8671,22.8809,22.7283,22.756,124800.0
2008-09-22 14:30:00,32.79,33.01,32.79,32.97,120800.0,22.756,22.9087,22.756,22.8809,120800.0
2008-09-22 14:40:00,32.97,32.97,32.79,32.86,117500.0,22.8809,22.8809,22.756,22.8046,117500.0
2008-09-22 14:50:00,32.9,32.9,32.72,32.76,137200.0,22.8324,22.8324,22.7074,22.7352,137200.0
2008-09-22 15:00:00,32.75,32.99,32.74,32.91,162300.0,22.7283,22.8948,22.7213,22.8393,162300.0
2008-09-22 15:10:00,32.91,32.96,32.5,32.51,174200.0,22.8393,22.874,22.5548,22.5617,174200.0
2008-09-22 15:20:00,32.51,32.63,32.48,32.54,172700.0,22.5617,22.645,22.5409,22.5825,172700.0
2008-09-22 15:30:00,32.55,32.69,32.46,32.68,188400.0,22.5895,22.6866,22.527,22.6797,188400.0
2008-09-22 15:40:00,32.67,32.67,32.31,32.34,244600.0,22.6727,22.6727,22.4229,22.4437,244600.0
2008-09-22 15:50:00,32.34,32.54,32.23,32.39,333300.0,22.4437,22.5825,22.3674,22.4784,333300.0
2008-09-23 09:30:00,32.35,32.38,32.05,32.25,99800.0,22.4507,22.4715,22.2425,22.3813,99800.0
2008-09-23 09:40:00,32.26,32.7,32.24,32.63,87600.0,22.3882,22.6936,22.3743,22.645,87600.0
2008-09-23 09:50:00,32.65,32.84,32.56,32.83,96900.0,22.6589,22.7907,22.5964,22.7838,96900.0
2008-09-23 10:00:00,32.81,32.85,32.67,32.8,130700.0,22.7699,22.7977,22.6727,22.763,130700.0
2008-09-23 10:10:00,32.79,32.95,32.76,32.95,170200.0,22.756,22.8671,22.7352,22.8671,170200.0
2008-09-23 10:20:00,32.93,33.09,32.89,32.9,93500.0,22.8532,22.9642,22.8254,22.8324,93500.0
2008-09-23 10:30:00,32.9,32.98,32.81,32.86,79900.0,22.8324,22.8879,22.7699,22.8046,79900.0
2008-09-23 10:40:00,32.86,32.87,32.68,32.71,101600.0,22.8046,22.8115,22.6797,22.7005,101600.0
2008-09-23 10:50:00,32.71,32.74,32.48,32.51,138300.0,22.7005,22.7213,22.5409,22.5617,138300.0
2008-09-23 11:00:00,32.52,32.71,32.45,32.68,134400.0,22.5687,22.7005,22.5201,22.6797,134400.0
2008-09-23 11:10:00,32.68,32.8,32.61,32.69,124500.0,22.6797,22.763,22.6311,22.6866,124500.0
2008-09-23 11:20:00,32.69,32.75,32.65,32.69,86600.0,22.6866,22.7283,22.6589,22.6866,86600.0
2008-09-23 11:30:00,32.71,32.75,32.6,32.71,80900.0,22.7005,22.7283,22.6242,22.7005,80900.0
2008-09-23 11:40:00,32.71,32.74,32.59,32.67,79900.0,22.7005,22.7213,22.6172,22.6727,79900.0
2008-09-23 11:50:00,32.66,32.71,32.57,32.59,60200.0,22.6658,22.7005,22.6033,22.6172,60200.0
2008-09-23 12:00:00,32.59,32.64,32.46,32.64,73200.0,22.6172,22.6519,22.527,22.6519,73200.0
2008-09-23 12:10:00,32.64,32.69,32.6,32.66,60200.0,22.6519,22.6866,22.6242,22.6658,60200.0
2008-09-23 12:20:00,32.66,32.67,32.55,32.56,56800.0,22.6658,22.6727,22.5895,22.5964,56800.0
2008-09-23 12:30:00,32.57,32.61,32.47,32.49,78700.0,22.6033,22.6311,22.534,22.5478,78700.0
2008-09-23 12:40:00,32.48,32.51,32.35,32.46,59700.0,22.5409,22.5617,22.4507,22.527,59700.0
2008-09-23 12:50:00,32.45,32.47,32.37,32.4,67900.0,22.5201,22.534,22.4646,22.4854,67900.0
2008-09-23 13:00:00,32.39,32.41,32.17,32.27,140000.0,22.4784,22.4923,22.3258,22.3952,140000.0
2008-09-23 13:10:00,32.28,32.36,32.23,32.28,75800.0,22.4021,22.4576,22.3674,22.4021,75800.0
2008-09-23 13:20:00,32.28,32.43,32.28,32.39,103800.0,22.4021,22.5062,22.4021,22.4784,103800.0
2008-09-23 13:30:00,32.38,32.39,32.17,32.27,292200.0,22.4715,22.4784,22.3258,22.3952,292200.0
2008-09-23 13:40:00,32.27,32.35,32.24,32.29,85500.0,22.3952,22.4507,22.3743,22.409,85500.0
2008-09-23 13:50:00,32.28,32.33,32.17,32.31,123300.0,22.4021,22.4368,22.3258,22.4229,123300.0
2008-09-23 14:00:00,32.3,32.52,32.24,32.52,169100.0,22.416,22.5687,22.3743,22.5687,169100.0
2008-09-23 14:10:00,32.52,32.55,32.4,32.53,115100.0,22.5687,22.5895,22.4854,22.5756,115100.0
2008-09-23 14:20:00,32.54,32.6,32.36,32.55,139700.0,22.5825,22.6242,22.4576,22.5895,139700.0
2008-09-23 14:30:00,32.55,32.58,32.41,32.42,75000.0,22.5895,22.6103,22.4923,22.4993,75000.0
2008-09-23 14:40:00,32.42,32.59,32.37,32.48,81100.0,22.4993,22.6172,22.4646,22.5409,81100.0
2008-09-23 14:50:00,32.48,32.62,32.45,32.45,104700.0,22.5409,22.638,22.5201,22.5201,104700.0
2008-09-23 15:00:00,32.45,32.68,32.44,32.6,156200.0,22.5201,22.6797,22.5131,22.6242,156200.0
2008-09-23 15:10:00,32.6,32.66,32.47,32.6,88400.0,22.6242,22.6658,22.534,22.6242,88400.0
2008-09-23 15:20:00,32.59,32.59,32.45,32.45,78000.0,22.6172,22.6172,22.5201,22.5201,78000.0
2008-09-23 15:30:00,32.45,32.47,32.31,32.37,167300.0,22.5201,22.534,22.4229,22.4646,167300.0
2008-09-23 15:40:00,32.37,32.44,32.12,32.23,222600.0,22.4646,22.5131,22.2911,22.3674,222600.0
2008-09-23 15:50:00,32.23,32.33,32.09,32.22,354600.0,22.3674,22.4368,22.2702,22.3605,354600.0
2008-09-24 09:30:00,32.46,32.46,31.43,32.32,152200.0,22.527,22.527,21.8122,22.4299,152200.0
2008-09-24 09:40:00,32.28,32.35,31.95,32.25,74800.0,22.4021,22.4507,22.1731,22.3813,74800.0
2008-09-24 09:50:00,32.26,32.29,32.06,32.22,89500.0,22.3882,22.409,22.2494,22.3605,89500.0
2008-09-24 10:00:00,32.23,32.24,32.06,32.09,171300.0,22.3674,22.3743,22.2494,22.2702,171300.0
2008-09-24 10:10:00,32.1,32.12,31.89,32.02,110900.0,22.2772,22.2911,22.1314,22.2217,110900.0
2008-09-24 10:20:00,32.02,32.1,31.97,32.05,76400.0,22.2217,22.2772,22.187,22.2425,76400.0
2008-09-24 10:30:00,32.03,32.17,31.98,32.07,65400.0,22.2286,22.3258,22.1939,22.2564,65400.0
2008-09-24 10:40:00,32.07,32.18,32.0,32.04,54600.0,22.2564,22.3327,22.2078,22.2355,54600.0
2008-09-24 10:50:00,32.05,32.1,31.95,32.05,64500.0,22.2425,22.2772,22.1731,22.2425,64500.0
2008-09-24 11:00:00,32.05,32.1,31.91,31.92,58400.0,22.2425,22.2772,22.1453,22.1523,58400.0
2008-09-24 11:10:00,31.92,31.94,31.76,31.81,54800.0,22.1523,22.1661,22.0412,22.0759,54800.0
2008-09-24 11:20:00,31.87,32.02,31.82,32.0,79500.0,22.1176,22.2217,22.0829,22.2078,79500.0
2008-09-24 11:30:00,31.98,32.01,31.86,31.87,63800.0,22.1939,22.2147,22.1106,22.1176,63800.0
2008-09-24 11:40:00,31.87,31.87,31.69,31.72,95500.0,22.1176,22.1176,21.9926,22.0135,95500.0
2008-09-24 11:50:00,31.73,31.85,31.71,31.84,115700.0,22.0204,22.1037,22.0065,22.0967,115700.0
2008-09-24 12:00:00,31.84,31.89,31.82,31.88,125800.0,22.0967,22.1314,22.0829,22.1245,125800.0
2008-09-24 12:10:00,31.88,31.95,31.86,31.9,68800.0,22.1245,22.1731,22.1106,22.1384,68800.0
2008-09-24 12:20:00,31.89,31.9,31.65,31.68,67600.0,22.1314,22.1384,21.9649,21.9857,67600.0
2008-09-24 12:30:00,31.68,31.69,31.6,31.66,109100.0,21.9857,21.9926,21.9302,21.9718,109100.0
2008-09-24 12:40:00,31.65,31.8,31.64,31.79,81100.0,21.9649,22.069,21.9579,22.062,81100.0
2008-09-24 12:50:00,31.78,31.83,31.74,31.77,105400.0,22.0551,22.0898,22.0273,22.0482,105400.0
2008-09-24 13:00:00,31.78,31.85,31.76,31.79,81100.0,22.0551,22.1037,22.0412,22.062,81100.0
2008-09-24 13:10:00,31.79,31.98,31.76,31.89,113300.0,22.062,22.1939,22.0412,22.1314,113300.0
2008-09-24 13:20:00,31.9,32.03,31.85,31.99,123900.0,22.1384,22.2286,22.1037,22.2008,123900.0
2008-09-24 13:30:00,32.0,32.05,31.99,32.02,82900.0,22.2078,22.2425,22.2008,22.2217,82900.0
2008-09-24 13:40:00,32.01,32.1,31.98,32.06,75900.0,22.2147,22.2772,22.1939,22.2494,75900.0
2008-09-24 13:50:00,32.07,32.1,31.82,31.92,127700.0,22.2564,22.2772,22.0829,22.1523,127700.0
2008-09-24 14:00:00,31.91,31.97,31.83,31.91,128100.0,22.1453,22.187,22.0898,22.1453,128100.0
2008-09-24 14:10:00,31.9,31.98,31.85,31.91,173400.0,22.1384,22.1939,22.1037,22.1453,173400.0
2008-09-24 14:20:00,31.93,31.97,31.88,31.92,55900.0,22.1592,22.187,22.1245,22.1523,55900.0
2008-09-24 14:30:00,31.92,32.05,31.92,32.03,88400.0,22.1523,22.2425,22.1523,22.2286,88400.0
2008-09-24 14:40:00,32.03,32.05,31.92,31.92,68500.0,22.2286,22.2425,22.1523,22.1523,68500.0
2008-09-24 14:50:00,31.93,31.97,31.88,31.91,74000.0,22.1592,22.187,22.1245,22.1453,74000.0
2008-09-24 15:00:00,31.9,31.97,31.85,31.95,87700.0,22.1384,22.187,22.1037,22.1731,87700.0
2008-09-24 15:10:00,31.96,31.97,31.84,31.85,155400.0,22.18,22.187,22.0967,22.1037,155400.0
2008-09-24 15:20:00,31.86,32.05,31.84,32.04,197800.0,22.1106,22.2425,22.0967,22.2355,197800.0
2008-09-24 15:30:00,32.03,32.1,31.83,31.83,143100.0,22.2286,22.2772,22.0898,22.0898,143100.0
2008-09-24 15:40:00,31.82,31.82,31.7,31.77,242700.0,22.0829,22.0829,21.9996,22.0482,242700.0
2008-09-24 15:50:00,31.78,32.04,31.71,32.03,259800.0,22.0551,22.2355,22.0065,22.2286,259800.0
2008-09-25 09:30:00,32.45,32.45,31.96,31.99,333500.0,22.5201,22.5201,22.18,22.2008,333500.0
2008-09-25 09:40:00,31.99,32.73,31.98,32.7,88300.0,22.2008,22.7144,22.1939,22.6936,88300.0
2008-09-25 09:50:00,32.7,32.8,32.49,32.64,127100.0,22.6936,22.763,22.5478,22.6519,127100.0
2008-09-25 10:00:00,32.65,33.0,32.48,32.9,144600.0,22.6589,22.9018,22.5409,22.8324,144600.0
2008-09-25 10:10:00,32.9,33.43,32.85,33.43,177900.0,22.8324,23.2002,22.7977,23.2002,177900.0
2008-09-25 10:20:00,33.43,33.44,32.95,32.98,250800.0,23.2002,23.2071,22.8671,22.8879,250800.0
2008-09-25 10:30:00,32.98,32.99,32.8,32.85,81900.0,22.8879,22.8948,22.763,22.7977,81900.0
2008-09-25 10:40:00,32.86,32.91,32.71,32.74,91000.0,22.8046,22.8393,22.7005,22.7213,91000.0
2008-09-25 10:50:00,32.76,32.79,32.67,32.69,65500.0,22.7352,22.756,22.6727,22.6866,65500.0
2008-09-25 11:00:00,32.7,32.76,32.64,32.68,92500.0,22.6936,22.7352,22.6519,22.6797,92500.0
2008-09-25 11:10:00,32.67,32.77,32.58,32.59,117900.0,22.6727,22.7421,22.6103,22.6172,117900.0
2008-09-25 11:20:00,32.61,32.86,32.55,32.83,89100.0,22.6311,22.8046,22.5895,22.7838,89100.0
2008-09-25 11:30:00,32.81,32.92,32.65,32.7,68700.0,22.7699,22.8462,22.6589,22.6936,68700.0
2008-09-25 11:40:00,32.71,32.85,32.69,32.85,78500.0,22.7005,22.7977,22.6866,22.7977,78500.0
2008-09-25 11:50:00,32.85,32.86,32.66,32.71,106200.0,22.7977,22.8046,22.6658,22.7005,106200.0
2008-09-25 12:00:00,32.7,32.72,32.55,32.58,66700.0,22.6936,22.7074,22.5895,22.6103,66700.0
2008-09-25 12:10:00,32.57,32.63,32.47,32.61,96000.0,22.6033,22.645,22.534,22.6311,96000.0
2008-09-25 12:20:00,32.61,32.64,32.52,32.63,57200.0,22.6311,22.6519,22.5687,22.645,57200.0
2008-09-25 12:30:00,32.63,32.67,32.55,32.61,44400.0,22.645,22.6727,22.5895,22.6311,44400.0
2008-09-25 12:40:00,32.61,32.71,32.58,32.63,35900.0,22.6311,22.7005,22.6103,22.645,35900.0
2008-09-25 12:50:00,32.63,32.75,32.57,32.64,100500.0,22.645,22.7283,22.6033,22.6519,100500.0
2008-09-25 13:00:00,32.64,32.79,32.63,32.71,97600.0,22.6519,22.756,22.645,22.7005,97600.0
2008-09-25 13:10:00,32.71,32.75,32.61,32.75,49300.0,22.7005,22.7283,22.6311,22.7283,49300.0
2008-09-25 13:20:00,32.75,32.82,32.67,32.82,48400.0,22.7283,22.7768,22.6727,22.7768,48400.0
2008-09-25 13:30:00,32.82,33.0,32.8,32.94,105500.0,22.7768,22.9018,22.763,22.8601,105500.0
2008-09-25 13:40:00,32.94,32.95,32.78,32.82,127900.0,22.8601,22.8671,22.7491,22.7768,127900.0
2008-09-25 13:50:00,32.82,32.84,32.65,32.72,109100.0,22.7768,22.7907,22.6589,22.7074,109100.0
2008-09-25 14:00:00,32.73,32.82,32.58,32.59,91500.0,22.7144,22.7768,22.6103,22.6172,91500.0
2008-09-25 14:10:00,32.59,32.62,32.39,32.53,58500.0,22.6172,22.638,22.4784,22.5756,58500.0
2008-09-25 14:20:00,32.51,32.62,32.38,32.61,109800.0,22.5617,22.638,22.4715,22.6311,109800.0
2008-09-25 14:30:00,32.62,32.82,32.61,32.68,104600.0,22.638,22.7768,22.6311,22.6797,104600.0
2008-09-25 14:40:00,32.67,32.67,32.49,32.55,59800.0,22.6727,22.6727,22.5478,22.5895,59800.0
2008-09-25 14:50:00,32.56,32.82,32.5,32.78,57000.0,22.5964,22.7768,22.5548,22.7491,57000.0
2008-09-25 15:00:00,32.79,32.91,32.76,32.87,64500.0,22.756,22.8393,22.7352,22.8115,64500.0
2008-09-25 15:10:00,32.91,32.95,32.78,32.91,91900.0,22.8393,22.8671,22.7491,22.8393,91900.0
2008-09-25 15:20:00,32.91,33.0,32.87,32.9,107600.0,22.8393,22.9018,22.8115,22.8324,107600.0
2008-09-25 15:30:00,32.9,32.96,32.76,32.86,150000.0,22.8324,22.874,22.7352,22.8046,150000.0
2008-09-25 15:40:00,32.86,32.9,32.65,32.72,140200.0,22.8046,22.8324,22.6589,22.7074,140200.0
2008-09-25 15:50:00,32.71,32.85,32.54,32.83,188200.0,22.7005,22.7977,22.5825,22.7838,188200.0
2008-09-26 09:30:00,32.03,32.65,31.81,32.37,159700.0,22.2286,22.6589,22.0759,22.4646,159700.0
2008-09-26 09:40:00,32.39,32.43,32.21,32.39,40100.0,22.4784,22.5062,22.3535,22.4784,40100.0
2008-09-26 09:50:00,32.39,32.49,32.27,32.27,80200.0,22.4784,22.5478,22.3952,22.3952,80200.0
2008-09-26 10:00:00,32.28,32.51,32.28,32.4,90800.0,22.4021,22.5617,22.4021,22.4854,90800.0
2008-09-26 10:10:00,32.4,32.62,32.37,32.44,51800.0,22.4854,22.638,22.4646,22.5131,51800.0
2008-09-26 10:20:00,32.45,32.61,32.42,32.46,70500.0,22.5201,22.6311,22.4993,22.527,70500.0
2008-09-26 10:30:00,32.46,32.67,32.46,32.67,86400.0,22.527,22.6727,22.527,22.6727,86400.0
2008-09-26 10:40:00,32.68,32.68,32.56,32.65,79800.0,22.6797,22.6797,22.5964,22.6589,79800.0
2008-09-26 10:50:00,32.65,32.78,32.57,32.61,138100.0,22.6589,22.7491,22.6033,22.6311,138100.0
2008-09-26 11:00:00,32.6,32.75,32.6,32.71,96100.0,22.6242,22.7283,22.6242,22.7005,96100.0
2008-09-26 11:10:00,32.71,32.77,32.57,32.69,134200.0,22.7005,22.7421,22.6033,22.6866,134200.0
2008-09-26 11:20:00,32.68,32.7,32.54,32.61,173700.0,22.6797,22.6936,22.5825,22.6311,173700.0
2008-09-26 11:30:00,32.62,32.71,32.56,32.56,136500.0,22.638,22.7005,22.5964,22.5964,136500.0
2008-09-26 11:40:00,32.57,32.57,32.44,32.44,115900.0,22.6033,22.6033,22.5131,22.5131,115900.0
2008-09-26 11:50:00,32.45,32.52,32.34,32.37,99100.0,22.5201,22.5687,22.4437,22.4646,99100.0
2008-09-26 12:00:00,32.38,32.43,32.28,32.42,59600.0,22.4715,22.5062,22.4021,22.4993,59600.0
2008-09-26 12:10:00,32.42,32.42,32.25,32.25,58300.0,22.4993,22.4993,22.3813,22.3813,58300.0
2008-09-26 12:20:00,32.26,32.35,32.24,32.31,56900.0,22.3882,22.4507,22.3743,22.4229,56900.0
2008-09-26 12:30:00,32.31,32.44,32.29,32.35,69100.0,22.4229,22.5131,22.409,22.4507,69100.0
2008-09-26 12:40:00,32.37,32.47,32.34,32.42,46700.0,22.4646,22.534,22.4437,22.4993,46700.0
2008-09-26 12:50:00,32.42,32.57,32.4,32.56,70800.0,22.4993,22.6033,22.4854,22.5964,70800.0
2008-09-26 13:00:00,32.56,32.63,32.51,32.56,95100.0,22.5964,22.645,22.5617,22.5964,95100.0
2008-09-26 13:10:00,32.56,32.71,32.55,32.71,113700.0,22.5964,22.7005,22.5895,22.7005,113700.0
2008-09-26 13:20:00,32.71,32.84,32.65,32.84,96400.0,22.7005,22.7907,22.6589,22.7907,96400.0
2008-09-26 13:30:00,32.83,32.84,32.74,32.77,46000.0,22.7838,22.7907,22.7213,22.7421,46000.0
2008-09-26 13:40:00,32.77,32.94,32.74,32.85,122200.0,22.7421,22.8601,22.7213,22.7977,122200.0
2008-09-26 13:50:00,32.86,32.89,32.51,32.6,188900.0,22.8046,22.8254,22.5617,22.6242,188900.0
2008-09-26 14:00:00,32.61,32.76,32.6,32.65,55800.0,22.6311,22.7352,22.6242,22.6589,55800.0
2008-09-26 14:10:00,32.65,32.74,32.6,32.73,53500.0,22.6589,22.7213,22.6242,22.7144,53500.0
2008-09-26 14:20:00,32.74,32.77,32.68,32.68,50400.0,22.7213,22.7421,22.6797,22.6797,50400.0
2008-09-26 14:30:00,32.68,32.77,32.68,32.75,61600.0,22.6797,22.7421,22.6797,22.7283,61600.0
2008-09-26 14:40:00,32.76,32.77,32.65,32.73,56300.0,22.7352,22.7421,22.6589,22.7144,56300.0
2008-09-26 14:50:00,32.73,32.75,32.62,32.62,57100.0,22.7144,22.7283,22.638,22.638,57100.0
2008-09-26 15:00:00,32.64,32.65,32.46,32.58,109500.0,22.6519,22.6589,22.527,22.6103,109500.0
2008-09-26 15:10:00,32.58,32.77,32.58,32.75,85100.0,22.6103,22.7421,22.6103,22.7283,85100.0
2008-09-26 15:20:00,32.76,33.13,32.74,33.01,218700.0,22.7352,22.992,22.7213,22.9087,218700.0
2008-09-26 15:30:00,33.02,33.2,33.02,33.19,240000.0,22.9156,23.0406,22.9156,23.0336,240000.0
2008-09-26 15:40:00,33.19,33.37,33.13,33.25,213400.0,23.0336,23.1585,22.992,23.0753,213400.0
2008-09-26 15:50:00,33.26,33.57,33.21,33.55,380400.0,23.0822,23.2973,23.0475,23.2835,380400.0
2008-09-29 09:30:00,32.7,33.37,32.7,33.07,119300.0,22.6936,23.1585,22.6936,22.9503,119300.0
2008-09-29 09:40:00,33.09,33.17,32.82,32.89,83100.0,22.9642,23.0197,22.7768,22.8254,83100.0
2008-09-29 09:50:00,32.88,33.01,32.52,32.92,139100.0,22.8185,22.9087,22.5687,22.8462,139100.0
2008-09-29 10:00:00,32.92,33.07,32.77,33.0,321100.0,22.8462,22.9503,22.7421,22.9018,321100.0
2008-09-29 10:10:00,33.0,33.15,32.9,33.1,105600.0,22.9018,23.0059,22.8324,22.9712,105600.0
2008-09-29 10:20:00,33.09,33.47,32.9,33.39,72700.0,22.9642,23.2279,22.8324,23.1724,72700.0
2008-09-29 10:30:00,33.4,33.42,32.77,33.22,59100.0,23.1794,23.1932,22.7421,23.0544,59100.0
2008-09-29 10:40:00,33.22,33.25,32.77,33.21,90900.0,23.0544,23.0753,22.7421,23.0475,90900.0
2008-09-29 10:50:00,33.2,33.24,32.77,33.08,106700.0,23.0406,23.0683,22.7421,22.9573,106700.0
2008-09-29 11:00:00,33.08,33.15,32.89,33.09,113700.0,22.9573,23.0059,22.8254,22.9642,113700.0
2008-09-29 11:10:00,33.09,33.09,32.87,32.94,111400.0,22.9642,22.9642,22.8115,22.8601,111400.0
2008-09-29 11:20:00,32.95,33.02,32.87,32.89,88200.0,22.8671,22.9156,22.8115,22.8254,88200.0
2008-09-29 11:30:00,32.89,32.97,32.83,32.94,85700.0,22.8254,22.8809,22.7838,22.8601,85700.0
2008-09-29 11:40:00,32.94,32.94,32.7,32.82,166400.0,22.8601,22.8601,22.6936,22.7768,166400.0
2008-09-29 11:50:00,32.82,32.91,32.62,32.62,169900.0,22.7768,22.8393,22.638,22.638,169900.0
2008-09-29 12:00:00,32.62,32.77,32.61,32.63,76600.0,22.638,22.7421,22.6311,22.645,76600.0
2008-09-29 12:10:00,32.62,32.7,32.23,32.29,135700.0,22.638,22.6936,22.3674,22.409,135700.0
2008-09-29 12:20:00,32.29,32.54,32.29,32.5,120400.0,22.409,22.5825,22.409,22.5548,120400.0
2008-09-29 12:30:00,32.49,32.61,32.35,32.49,180000.0,22.5478,22.6311,22.4507,22.5478,180000.0
2008-09-29 12:40:00,32.48,32.57,32.36,32.37,79900.0,22.5409,22.6033,22.4576,22.4646,79900.0
2008-09-29 12:50:00,32.38,32.41,32.19,32.26,121900.0,22.4715,22.4923,22.3396,22.3882,121900.0
2008-09-29 13:00:00,32.25,32.29,31.97,32.01,136100.0,22.3813,22.409,22.187,22.2147,136100.0
2008-09-29 13:10:00,32.01,32.04,31.9,31.91,139100.0,22.2147,22.2355,22.1384,22.1453,139100.0
2008-09-29 13:20:00,31.89,32.36,31.85,32.25,190000.0,22.1314,22.4576,22.1037,22.3813,190000.0
2008-09-29 13:30:00,32.21,32.29,31.78,31.91,211400.0,22.3535,22.409,22.0551,22.1453,211400.0
2008-09-29 13:40:00,31.9,31.9,30.68,31.09,367000.0,22.1384,22.1384,21.2917,21.5762,367000.0
2008-09-29 13:50:00,31.18,31.75,30.53,30.89,179800.0,21.6387,22.0343,21.1876,21.4374,179800.0
2008-09-29 14:00:00,30.9,31.5,30.2,30.44,300800.0,21.4444,21.8608,20.9586,21.1251,300800.0
2008-09-29 14:10:00,30.53,31.48,30.29,31.44,234800.0,21.1876,21.8469,21.021,21.8191,234800.0
2008-09-29 14:20:00,31.37,31.77,31.37,31.52,148100.0,21.7706,22.0482,21.7706,21.8747,148100.0
2008-09-29 14:30:00,31.52,31.56,31.35,31.47,337500.0,21.8747,21.9024,21.7567,21.84,337500.0
2008-09-29 14:40:00,31.48,31.51,31.25,31.26,392000.0,21.8469,21.8677,21.6873,21.6942,392000.0
2008-09-29 14:50:00,31.25,31.43,31.2,31.4,214200.0,21.6873,21.8122,21.6526,21.7914,214200.0
2008-09-29 15:00:00,31.38,31.61,31.22,31.36,424600.0,21.7775,21.9371,21.6665,21.7636,424600.0
2008-09-29 15:10:00,31.36,31.46,31.33,31.4,203200.0,21.7636,21.833,21.7428,21.7914,203200.0
2008-09-29 15:20:00,31.39,31.4,30.79,31.0,197300.0,21.7844,21.7914,21.368,21.5138,197300.0
2008-09-29 15:30:00,31.0,31.28,30.96,31.12,176400.0,21.5138,21.7081,21.486,21.5971,176400.0
2008-09-29 15:40:00,31.1,31.48,30.96,31.22,368400.0,21.5832,21.8469,21.486,21.6665,368400.0
2008-09-29 15:50:00,31.22,31.41,31.1,31.24,317000.0,21.6665,21.7983,21.5832,21.6803,317000.0
2008-09-30 09:30:00,32.2,33.0,31.07,31.18,123800.0,22.3466,22.9018,21.5624,21.6387,123800.0
2008-09-30 09:40:00,31.18,31.49,30.95,30.95,78100.0,21.6387,21.8538,21.4791,21.4791,78100.0
2008-09-30 09:50:00,30.94,31.23,30.88,30.89,114300.0,21.4721,21.6734,21.4305,21.4374,114300.0
2008-09-30 10:00:00,30.9,31.33,30.88,31.3,131600.0,21.4444,21.7428,21.4305,21.722,131600.0
2008-09-30 10:10:00,31.27,31.34,31.2,31.29,73500.0,21.7012,21.7497,21.6526,21.715,73500.0
2008-09-30 10:20:00,31.33,31.4,31.08,31.25,48200.0,21.7428,21.7914,21.5693,21.6873,48200.0
2008-09-30 10:30:00,31.23,31.31,31.16,31.18,57200.0,21.6734,21.7289,21.6248,21.6387,57200.0
2008-09-30 10:40:00,31.2,31.24,31.02,31.17,86400.0,21.6526,21.6803,21.5277,21.6318,86400.0
2008-09-30 10:50:00,31.17,31.18,30.95,31.05,59600.0,21.6318,21.6387,21.4791,21.5485,59600.0
2008-09-30 11:00:00,31.06,31.21,31.05,31.13,79500.0,21.5554,21.6595,21.5485,21.604,79500.0
2008-09-30 11:10:00,31.14,31.15,31.04,31.11,60400.0,21.6109,21.6179,21.5415,21.5901,60400.0
2008-09-30 11:20:00,31.11,31.11,30.96,31.07,50700.0,21.5901,21.5901,21.486,21.5624,50700.0
2008-09-30 11:30:00,31.08,31.15,31.05,31.08,86100.0,21.5693,21.6179,21.5485,21.5693,86100.0
2008-09-30 11:40:00,31.09,31.1,30.85,30.89,169400.0,21.5762,21.5832,21.4097,21.4374,169400.0
2008-09-30 11:50:00,30.9,31.1,30.85,31.08,95500.0,21.4444,21.5832,21.4097,21.5693,95500.0
2008-09-30 12:00:00,31.08,31.09,30.9,30.95,59600.0,21.5693,21.5762,21.4444,21.4791,59600.0
2008-09-30 12:10:00,30.95,30.98,30.83,30.83,30600.0,21.4791,21.4999,21.3958,21.3958,30600.0
2008-09-30 12:20:00,30.83,30.89,30.8,30.84,56000.0,21.3958,21.4374,21.375,21.4027,56000.0
2008-09-30 12:30:00,30.86,30.95,30.86,30.89,37800.0,21.4166,21.4791,21.4166,21.4374,37800.0
2008-09-30 12:40:00,30.89,31.04,30.89,30.99,41100.0,21.4374,21.5415,21.4374,21.5068,41100.0
2008-09-30 12:50:00,31.0,31.03,30.94,31.01,61100.0,21.5138,21.5346,21.4721,21.5207,61100.0
2008-09-30 13:00:00,31.0,31.0,30.82,30.86,57500.0,21.5138,21.5138,21.3889,21.4166,57500.0
2008-09-30 13:10:00,30.86,30.98,30.77,30.94,158000.0,21.4166,21.4999,21.3542,21.4721,158000.0
2008-09-30 13:20:00,30.93,31.01,30.89,31.0,64000.0,21.4652,21.5207,21.4374,21.5138,64000.0
2008-09-30 13:30:00,30.99,31.13,30.96,30.98,117200.0,21.5068,21.604,21.486,21.4999,117200.0
2008-09-30 13:40:00,30.98,31.03,30.94,31.03,63400.0,21.4999,21.5346,21.4721,21.5346,63400.0
2008-09-30 13:50:00,31.03,31.06,30.9,30.99,78200.0,21.5346,21.5554,21.4444,21.5068,78200.0
2008-09-30 14:00:00,30.99,31.15,30.93,31.1,95000.0,21.5068,21.6179,21.4652,21.5832,95000.0
2008-09-30 14:10:00,31.1,31.26,31.08,31.1,126800.0,21.5832,21.6942,21.5693,21.5832,126800.0
2008-09-30 14:20:00,31.1,31.21,31.09,31.15,138300.0,21.5832,21.6595,21.5762,21.6179,138300.0
2008-09-30 14:30:00,31.14,31.2,31.05,31.1,122400.0,21.6109,21.6526,21.5485,21.5832,122400.0
2008-09-30 14:40:00,31.1,31.2,31.07,31.18,86600.0,21.5832,21.6526,21.5624,21.6387,86600.0
2008-09-30 14:50:00,31.17,31.36,31.17,31.28,145000.0,21.6318,21.7636,21.6318,21.7081,145000.0
2008-09-30 15:00:00,31.28,31.4,31.23,31.35,82800.0,21.7081,21.7914,21.6734,21.7567,82800.0
2008-09-30 15:10:00,31.34,31.35,31.18,31.2,106600.0,21.7497,21.7567,21.6387,21.6526,106600.0
2008-09-30 15:20:00,31.19,31.34,31.18,31.2,291200.0,21.6456,21.7497,21.6387,21.6526,291200.0
2008-09-30 15:30:00,31.2,31.37,31.2,31.37,169400.0,21.6526,21.7706,21.6526,21.7706,169400.0
2008-09-30 15:40:00,31.37,31.59,31.29,31.56,208500.0,21.7706,21.9232,21.715,21.9024,208500.0
2008-09-30 15:50:00,31.57,32.9,30.82,31.87,605600.0,21.9094,22.8324,21.3889,22.1176,605600.0
2008-10-01 09:30:00,31.4,32.35,31.02,31.21,87600.0,21.7914,22.4507,21.5277,21.6595,87600.0
2008-10-01 09:40:00,31.2,31.71,31.19,31.71,53800.0,21.6526,22.0065,21.6456,22.0065,53800.0
2008-10-01 09:50:00,31.69,31.77,31.62,31.68,65900.0,21.9926,22.0482,21.9441,21.9857,65900.0
2008-10-01 10:00:00,31.69,31.69,31.28,31.35,81800.0,21.9926,21.9926,21.7081,21.7567,81800.0
2008-10-01 10:10:00,31.36,31.42,31.06,31.17,88800.0,21.7636,21.8053,21.5554,21.6318,88800.0
2008-10-01 10:20:00,31.17,31.26,30.89,31.04,130000.0,21.6318,21.6942,21.4374,21.5415,130000.0
2008-10-01 10:30:00,31.04,31.04,30.5,30.52,178500.0,21.5415,21.5415,21.1668,21.1807,178500.0
2008-10-01 10:40:00,30.53,30.69,30.52,30.64,80900.0,21.1876,21.2986,21.1807,21.2639,80900.0
2008-10-01 10:50:00,30.64,30.83,30.55,30.72,75200.0,21.2639,21.3958,21.2015,21.3195,75200.0
2008-10-01 11:00:00,30.72,30.8,30.64,30.74,88700.0,21.3195,21.375,21.2639,21.3333,88700.0
2008-10-01 11:10:00,30.74,30.84,30.74,30.81,140400.0,21.3333,21.4027,21.3333,21.3819,140400.0
2008-10-01 11:20:00,30.81,31.16,30.79,31.16,116300.0,21.3819,21.6248,21.368,21.6248,116300.0
2008-10-01 11:30:00,31.17,31.43,31.16,31.3,168000.0,21.6318,21.8122,21.6248,21.722,168000.0
2008-10-01 11:40:00,31.3,31.4,31.23,31.39,67100.0,21.722,21.7914,21.6734,21.7844,67100.0
2008-10-01 11:50:00,31.38,31.43,31.34,31.37,146900.0,21.7775,21.8122,21.7497,21.7706,146900.0
2008-10-01 12:00:00,31.37,31.41,31.28,31.28,64100.0,21.7706,21.7983,21.7081,21.7081,64100.0
2008-10-01 12:10:00,31.29,31.38,31.25,31.34,105600.0,21.715,21.7775,21.6873,21.7497,105600.0
2008-10-01 12:20:00,31.34,31.36,31.26,31.36,97200.0,21.7497,21.7636,21.6942,21.7636,97200.0
2008-10-01 12:30:00,31.36,31.55,31.36,31.49,83500.0,21.7636,21.8955,21.7636,21.8538,83500.0
2008-10-01 12:40:00,31.49,31.56,31.47,31.53,71300.0,21.8538,21.9024,21.84,21.8816,71300.0
2008-10-01 12:50:00,31.54,31.69,31.49,31.51,79000.0,21.8885,21.9926,21.8538,21.8677,79000.0
2008-10-01 13:00:00,31.51,31.54,31.45,31.47,72300.0,21.8677,21.8885,21.8261,21.84,72300.0
2008-10-01 13:10:00,31.46,31.53,31.42,31.45,55500.0,21.833,21.8816,21.8053,21.8261,55500.0
2008-10-01 13:20:00,31.44,31.47,31.41,31.45,57800.0,21.8191,21.84,21.7983,21.8261,57800.0
2008-10-01 13:30:00,31.45,31.46,31.26,31.34,54400.0,21.8261,21.833,21.6942,21.7497,54400.0
2008-10-01 13:40:00,31.35,31.73,31.11,31.45,140400.0,21.7567,22.0204,21.5901,21.8261,140400.0
2008-10-01 13:50:00,31.45,31.53,31.24,31.3,84800.0,21.8261,21.8816,21.6803,21.722,84800.0
2008-10-01 14:00:00,31.3,31.49,31.23,31.43,89600.0,21.722,21.8538,21.6734,21.8122,89600.0
2008-10-01 14:10:00,31.44,31.5,31.3,31.41,78900.0,21.8191,21.8608,21.722,21.7983,78900.0
2008-10-01 14:20:00,31.41,31.6,31.38,31.6,92000.0,21.7983,21.9302,21.7775,21.9302,92000.0
2008-10-01 14:30:00,31.58,31.6,31.47,31.56,92000.0,21.9163,21.9302,21.84,21.9024,92000.0
2008-10-01 14:40:00,31.56,31.65,31.5,31.59,92400.0,21.9024,21.9649,21.8608,21.9232,92400.0
2008-10-01 14:50:00,31.6,31.61,31.43,31.52,147400.0,21.9302,21.9371,21.8122,21.8747,147400.0
2008-10-01 15:00:00,31.53,31.66,31.49,31.53,166200.0,21.8816,21.9718,21.8538,21.8816,166200.0
2008-10-01 15:10:00,31.53,31.67,31.41,31.51,85300.0,21.8816,21.9788,21.7983,21.8677,85300.0
2008-10-01 15:20:00,31.51,31.51,31.38,31.38,127400.0,21.8677,21.8677,21.7775,21.7775,127400.0
2008-10-01 15:30:00,31.38,31.43,31.34,31.43,151600.0,21.7775,21.8122,21.7497,21.8122,151600.0
2008-10-01 15:40:00,31.43,31.74,31.43,31.69,249100.0,21.8122,22.0273,21.8122,21.9926,249100.0
2008-10-01 15:50:00,31.68,31.97,31.6,31.87,238800.0,21.9857,22.187,21.9302,22.1176,238800.0
2008-10-02 09:30:00,31.85,32.0,31.54,31.67,60000.0,22.1037,22.2078,21.8885,21.9788,60000.0
2008-10-02 09:40:00,31.74,31.79,31.27,31.34,200300.0,22.0273,22.062,21.7012,21.7497,200300.0
2008-10-02 09:50:00,31.32,31.5,31.32,31.44,80000.0,21.7359,21.8608,21.7359,21.8191,80000.0
2008-10-02 10:00:00,31.41,31.45,31.24,31.38,97000.0,21.7983,21.8261,21.6803,21.7775,97000.0
2008-10-02 10:10:00,31.4,31.52,31.34,31.41,93100.0,21.7914,21.8747,21.7497,21.7983,93100.0
2008-10-02 10:20:00,31.41,31.43,31.27,31.32,72800.0,21.7983,21.8122,21.7012,21.7359,72800.0
2008-10-02 10:30:00,31.3,31.42,31.24,31.31,56100.0,21.722,21.8053,21.6803,21.7289,56100.0
2008-10-02 10:40:00,31.29,31.49,31.23,31.27,164300.0,21.715,21.8538,21.6734,21.7012,164300.0
2008-10-02 10:50:00,31.27,31.31,31.17,31.22,202000.0,21.7012,21.7289,21.6318,21.6665,202000.0
2008-10-02 11:00:00,31.22,31.26,30.91,31.01,178600.0,21.6665,21.6942,21.4513,21.5207,178600.0
2008-10-02 11:10:00,31.01,31.07,30.81,30.97,94100.0,21.5207,21.5624,21.3819,21.493,94100.0
2008-10-02 11:20:00,30.96,31.09,30.93,31.03,88100.0,21.486,21.5762,21.4652,21.5346,88100.0
2008-10-02 11:30:00,31.03,31.03,30.83,30.89,75800.0,21.5346,21.5346,21.3958,21.4374,75800.0
2008-10-02 11:40:00,30.89,30.99,30.79,30.79,102800.0,21.4374,21.5068,21.368,21.368,102800.0
2008-10-02 11:50:00,30.8,30.96,30.79,30.96,82000.0,21.375,21.486,21.368,21.486,82000.0
2008-10-02 12:00:00,30.95,31.01,30.83,30.86,104100.0,21.4791,21.5207,21.3958,21.4166,104100.0
2008-10-02 12:10:00,30.87,30.88,30.66,30.72,88300.0,21.4236,21.4305,21.2778,21.3195,88300.0
2008-10-02 12:20:00,30.71,30.72,30.56,30.57,99000.0,21.3125,21.3195,21.2084,21.2154,99000.0
2008-10-02 12:30:00,30.58,30.6,30.48,30.54,141400.0,21.2223,21.2362,21.1529,21.1945,141400.0
2008-10-02 12:40:00,30.54,30.66,30.35,30.41,203600.0,21.1945,21.2778,21.0627,21.1043,203600.0
2008-10-02 12:50:00,30.42,30.69,30.39,30.68,204700.0,21.1113,21.2986,21.0904,21.2917,204700.0
2008-10-02 13:00:00,30.67,30.69,30.47,30.48,156000.0,21.2848,21.2986,21.146,21.1529,156000.0
2008-10-02 13:10:00,30.49,30.52,30.34,30.45,119300.0,21.1598,21.1807,21.0557,21.1321,119300.0
2008-10-02 13:20:00,30.45,30.5,30.41,30.41,84800.0,21.1321,21.1668,21.1043,21.1043,84800.0
2008-10-02 13:30:00,30.42,30.47,30.37,30.4,92500.0,21.1113,21.146,21.0766,21.0974,92500.0
2008-10-02 13:40:00,30.4,30.48,30.3,30.4,172000.0,21.0974,21.1529,21.028,21.0974,172000.0
2008-10-02 13:50:00,30.4,30.46,30.13,30.35,158100.0,21.0974,21.139,20.91,21.0627,158100.0
2008-10-02 14:00:00,30.35,30.51,30.29,30.32,144000.0,21.0627,21.1737,21.021,21.0419,144000.0
2008-10-02 14:10:00,30.33,30.39,30.08,30.15,175800.0,21.0488,21.0904,20.8753,20.9239,175800.0
2008-10-02 14:20:00,30.17,30.19,29.87,29.95,187300.0,20.9378,20.9516,20.7296,20.7851,187300.0
2008-10-02 14:30:00,29.95,29.95,29.66,29.86,169500.0,20.7851,20.7851,20.5838,20.7226,169500.0
2008-10-02 14:40:00,29.87,29.93,29.68,29.73,135400.0,20.7296,20.7712,20.5977,20.6324,135400.0
2008-10-02 14:50:00,29.74,29.88,29.67,29.87,123000.0,20.6393,20.7365,20.5908,20.7296,123000.0
2008-10-02 15:00:00,29.86,30.05,29.73,29.93,212200.0,20.7226,20.8545,20.6324,20.7712,212200.0
2008-10-02 15:10:00,29.94,29.98,29.84,29.86,118600.0,20.7781,20.8059,20.7087,20.7226,118600.0
2008-10-02 15:20:00,29.87,30.02,29.85,29.88,130100.0,20.7296,20.8337,20.7157,20.7365,130100.0
2008-10-02 15:30:00,29.87,30.12,29.85,29.87,183400.0,20.7296,20.9031,20.7157,20.7296,183400.0
2008-10-02 15:40:00,29.86,29.87,29.61,29.78,264800.0,20.7226,20.7296,20.5491,20.6671,264800.0
2008-10-02 15:50:00,29.79,29.95,29.66,29.8,381800.0,20.674,20.7851,20.5838,20.681,381800.0
2008-10-03 09:30:00,30.36,30.7,30.3,30.45,121300.0,21.0696,21.3056,21.028,21.1321,121300.0
2008-10-03 09:40:00,30.46,30.69,30.43,30.5,194400.0,21.139,21.2986,21.1182,21.1668,194400.0
2008-10-03 09:50:00,30.5,30.54,30.36,30.37,154800.0,21.1668,21.1945,21.0696,21.0766,154800.0
2008-10-03 10:00:00,30.36,30.39,29.96,30.19,199100.0,21.0696,21.0904,20.792,20.9516,199100.0
2008-10-03 10:10:00,30.17,30.3,30.07,30.19,123900.0,20.9378,21.028,20.8684,20.9516,123900.0
2008-10-03 10:20:00,30.19,30.44,30.17,30.43,121400.0,20.9516,21.1251,20.9378,21.1182,121400.0
2008-10-03 10:30:00,30.42,30.56,30.41,30.51,159600.0,21.1113,21.2084,21.1043,21.1737,159600.0
2008-10-03 10:40:00,30.49,30.52,30.45,30.5,92900.0,21.1598,21.1807,21.1321,21.1668,92900.0
2008-10-03 10:50:00,30.51,30.72,30.49,30.6,178300.0,21.1737,21.3195,21.1598,21.2362,178300.0
2008-10-03 11:00:00,30.6,30.9,30.58,30.9,138000.0,21.2362,21.4444,21.2223,21.4444,138000.0
2008-10-03 11:10:00,30.9,31.07,30.84,31.01,179800.0,21.4444,21.5624,21.4027,21.5207,179800.0
2008-10-03 11:20:00,31.0,31.12,30.98,31.11,143900.0,21.5138,21.5971,21.4999,21.5901,143900.0
2008-10-03 11:30:00,31.11,31.15,31.02,31.07,72700.0,21.5901,21.6179,21.5277,21.5624,72700.0
2008-10-03 11:40:00,31.09,31.13,30.95,30.95,78700.0,21.5762,21.604,21.4791,21.4791,78700.0
2008-10-03 11:50:00,30.96,31.04,30.92,31.01,72300.0,21.486,21.5415,21.4583,21.5207,72300.0
2008-10-03 12:00:00,31.01,31.08,30.98,31.04,45500.0,21.5207,21.5693,21.4999,21.5415,45500.0
2008-10-03 12:10:00,31.05,31.12,30.98,30.99,45100.0,21.5485,21.5971,21.4999,21.5068,45100.0
2008-10-03 12:20:00,30.98,30.99,30.81,30.99,79000.0,21.4999,21.5068,21.3819,21.5068,79000.0
2008-10-03 12:30:00,30.99,31.15,30.95,31.14,93700.0,21.5068,21.6179,21.4791,21.6109,93700.0
2008-10-03 12:40:00,31.14,31.3,31.1,31.22,180600.0,21.6109,21.722,21.5832,21.6665,180600.0
2008-10-03 12:50:00,31.22,31.24,31.16,31.22,110500.0,21.6665,21.6803,21.6248,21.6665,110500.0
2008-10-03 13:00:00,31.21,31.36,31.07,31.29,180300.0,21.6595,21.7636,21.5624,21.715,180300.0
2008-10-03 13:10:00,31.28,31.35,31.23,31.34,158500.0,21.7081,21.7567,21.6734,21.7497,158500.0
2008-10-03 13:20:00,31.34,31.52,30.93,31.17,194400.0,21.7497,21.8747,21.4652,21.6318,194400.0
2008-10-03 13:30:00,31.15,31.16,30.66,30.82,149000.0,21.6179,21.6248,21.2778,21.3889,149000.0
2008-10-03 13:40:00,30.81,30.84,30.29,30.63,134600.0,21.3819,21.4027,21.021,21.257,134600.0
2008-10-03 13:50:00,30.67,30.88,30.53,30.82,226700.0,21.2848,21.4305,21.1876,21.3889,226700.0
2008-10-03 14:00:00,30.82,30.85,30.54,30.76,123300.0,21.3889,21.4097,21.1945,21.3472,123300.0
2008-10-03 14:10:00,30.74,30.89,30.65,30.79,84000.0,21.3333,21.4374,21.2709,21.368,84000.0
2008-10-03 14:20:00,30.78,30.81,30.25,30.34,133000.0,21.3611,21.3819,20.9933,21.0557,133000.0
2008-10-03 14:30:00,30.33,30.63,30.08,30.54,128200.0,21.0488,21.257,20.8753,21.1945,128200.0
2008-10-03 14:40:00,30.52,30.66,30.32,30.57,133200.0,21.1807,21.2778,21.0419,21.2154,133200.0
2008-10-03 14:50:00,30.56,30.91,30.55,30.91,118300.0,21.2084,21.4513,21.2015,21.4513,118300.0
2008-10-03 15:00:00,30.9,31.1,30.76,30.78,116600.0,21.4444,21.5832,21.3472,21.3611,116600.0
2008-10-03 15:10:00,30.8,30.96,30.74,30.78,147300.0,21.375,21.486,21.3333,21.3611,147300.0
2008-10-03 15:20:00,30.79,30.8,30.56,30.69,119500.0,21.368,21.375,21.2084,21.2986,119500.0
2008-10-03 15:30:00,30.7,30.99,30.68,30.71,246200.0,21.3056,21.5068,21.2917,21.3125,246200.0
2008-10-03 15:40:00,30.7,30.72,30.45,30.49,235300.0,21.3056,21.3195,21.1321,21.1598,235300.0
2008-10-03 15:50:00,30.49,30.51,30.15,30.44,329500.0,21.1598,21.1737,20.9239,21.1251,329500.0
2008-10-06 09:30:00,29.74,31.0,29.14,30.54,223200.0,20.6393,21.5138,20.223,21.1945,223200.0
2008-10-06 09:40:00,30.46,30.69,29.73,29.78,203700.0,21.139,21.2986,20.6324,20.6671,203700.0
2008-10-06 09:50:00,29.75,29.93,29.31,29.48,209700.0,20.6463,20.7712,20.3409,20.4589,209700.0
2008-10-06 10:00:00,29.5,29.68,29.16,29.51,196600.0,20.4728,20.5977,20.2368,20.4797,196600.0
2008-10-06 10:10:00,29.51,29.91,29.44,29.5,153700.0,20.4797,20.7573,20.4312,20.4728,153700.0
2008-10-06 10:20:00,29.5,29.72,29.43,29.55,88100.0,20.4728,20.6255,20.4242,20.5075,88100.0
2008-10-06 10:30:00,29.54,29.68,29.29,29.32,148900.0,20.5006,20.5977,20.3271,20.3479,148900.0
2008-10-06 10:40:00,29.32,29.53,29.12,29.22,151000.0,20.3479,20.4936,20.2091,20.2785,151000.0
2008-10-06 10:50:00,29.22,29.69,29.18,29.67,87200.0,20.2785,20.6047,20.2507,20.5908,87200.0
2008-10-06 11:00:00,29.64,29.83,29.64,29.83,152700.0,20.57,20.7018,20.57,20.7018,152700.0
2008-10-06 11:10:00,29.82,29.93,29.69,29.86,108400.0,20.6949,20.7712,20.6047,20.7226,108400.0
2008-10-06 11:20:00,29.85,30.0,29.77,29.9,106200.0,20.7157,20.8198,20.6602,20.7504,106200.0
2008-10-06 11:30:00,29.89,30.0,29.75,29.88,77300.0,20.7434,20.8198,20.6463,20.7365,77300.0
2008-10-06 11:40:00,29.85,29.92,29.66,29.7,140100.0,20.7157,20.7643,20.5838,20.6116,140100.0
2008-10-06 11:50:00,29.7,29.85,29.56,29.71,147100.0,20.6116,20.7157,20.5144,20.6185,147100.0
2008-10-06 12:00:00,29.72,29.87,29.72,29.8,77800.0,20.6255,20.7296,20.6255,20.681,77800.0
2008-10-06 12:10:00,29.8,29.81,29.68,29.8,125200.0,20.681,20.6879,20.5977,20.681,125200.0
2008-10-06 12:20:00,29.8,29.81,29.67,29.67,68700.0,20.681,20.6879,20.5908,20.5908,68700.0
2008-10-06 12:30:00,29.68,29.86,29.6,29.61,78500.0,20.5977,20.7226,20.5422,20.5491,78500.0
2008-10-06 12:40:00,29.6,29.8,29.57,29.79,101100.0,20.5422,20.681,20.5214,20.674,101100.0
2008-10-06 12:50:00,29.78,29.85,29.7,29.71,82200.0,20.6671,20.7157,20.6116,20.6185,82200.0
2008-10-06 13:00:00,29.84,29.87,29.6,29.6,133300.0,20.7087,20.7296,20.5422,20.5422,133300.0
2008-10-06 13:10:00,29.61,29.89,29.6,29.89,131800.0,20.5491,20.7434,20.5422,20.7434,131800.0
2008-10-06 13:20:00,29.86,30.0,29.85,30.0,162300.0,20.7226,20.8198,20.7157,20.8198,162300.0
2008-10-06 13:30:00,29.99,30.0,29.93,29.98,132200.0,20.8128,20.8198,20.7712,20.8059,132200.0
2008-10-06 13:40:00,29.98,30.0,29.76,29.81,154100.0,20.8059,20.8198,20.6532,20.6879,154100.0
2008-10-06 13:50:00,29.81,29.87,29.67,29.73,92000.0,20.6879,20.7296,20.5908,20.6324,92000.0
2008-10-06 14:00:00,29.73,29.82,29.65,29.7,108400.0,20.6324,20.6949,20.5769,20.6116,108400.0
2008-10-06 14:10:00,29.72,29.8,29.44,29.49,105100.0,20.6255,20.681,20.4312,20.4659,105100.0
2008-10-06 14:20:00,29.49,29.5,29.19,29.36,158500.0,20.4659,20.4728,20.2577,20.3756,158500.0
2008-10-06 14:30:00,29.36,29.46,29.16,29.24,157700.0,20.3756,20.445,20.2368,20.2924,157700.0
2008-10-06 14:40:00,29.22,29.31,29.07,29.27,186600.0,20.2785,20.3409,20.1744,20.3132,186600.0
2008-10-06 14:50:00,29.27,29.59,29.25,29.47,153100.0,20.3132,20.5353,20.2993,20.452,153100.0
2008-10-06 15:00:00,29.46,29.71,29.27,29.69,190700.0,20.445,20.6185,20.3132,20.6047,190700.0
2008-10-06 15:10:00,29.58,29.94,29.58,29.91,230000.0,20.5283,20.7781,20.5283,20.7573,230000.0
2008-10-06 15:20:00,29.92,30.03,29.62,29.88,264000.0,20.7643,20.8406,20.5561,20.7365,264000.0
2008-10-06 15:30:00,29.86,30.0,29.73,29.82,307100.0,20.7226,20.8198,20.6324,20.6949,307100.0
2008-10-06 15:40:00,29.81,30.66,29.58,30.38,375700.0,20.6879,21.2778,20.5283,21.0835,375700.0
2008-10-06 15:50:00,30.36,30.5,30.0,30.36,566300.0,21.0696,21.1668,20.8198,21.0696,566300.0
2008-10-07 09:30:00,30.0,30.13,29.15,29.39,138600.0,20.8198,20.91,20.2299,20.3965,138600.0
2008-10-07 09:40:00,29.39,29.87,29.3,29.79,131900.0,20.3965,20.7296,20.334,20.674,131900.0
2008-10-07 09:50:00,29.8,29.85,29.14,29.55,197300.0,20.681,20.7157,20.223,20.5075,197300.0
2008-10-07 10:00:00,29.56,29.69,29.35,29.59,175000.0,20.5144,20.6047,20.3687,20.5353,175000.0
2008-10-07 10:10:00,29.62,29.92,29.56,29.63,133100.0,20.5561,20.7643,20.5144,20.563,133100.0
2008-10-07 10:20:00,29.66,30.15,29.55,30.13,126500.0,20.5838,20.9239,20.5075,20.91,126500.0
2008-10-07 10:30:00,30.13,30.2,29.86,29.97,133600.0,20.91,20.9586,20.7226,20.799,133600.0
2008-10-07 10:40:00,30.0,30.02,29.71,29.74,94200.0,20.8198,20.8337,20.6185,20.6393,94200.0
2008-10-07 10:50:00,29.73,29.77,29.6,29.68,82900.0,20.6324,20.6602,20.5422,20.5977,82900.0
2008-10-07 11:00:00,29.69,29.76,29.54,29.63,55000.0,20.6047,20.6532,20.5006,20.563,55000.0
2008-10-07 11:10:00,29.62,29.64,29.47,29.55,43400.0,20.5561,20.57,20.452,20.5075,43400.0
2008-10-07 11:20:00,29.55,29.57,29.37,29.5,171800.0,20.5075,20.5214,20.3826,20.4728,171800.0
2008-10-07 11:30:00,29.51,29.63,29.49,29.57,59000.0,20.4797,20.563,20.4659,20.5214,59000.0
2008-10-07 11:40:00,29.58,29.79,29.5,29.71,75200.0,20.5283,20.674,20.4728,20.6185,75200.0
2008-10-07 11:50:00,29.69,29.82,29.61,29.65,83100.0,20.6047,20.6949,20.5491,20.5769,83100.0
2008-10-07 12:00:00,29.67,29.82,29.58,29.73,117100.0,20.5908,20.6949,20.5283,20.6324,117100.0
2008-10-07 12:10:00,29.74,30.02,29.73,30.02,97900.0,20.6393,20.8337,20.6324,20.8337,97900.0
2008-10-07 12:20:00,30.02,30.08,29.94,30.01,244800.0,20.8337,20.8753,20.7781,20.8267,244800.0
2008-10-07 12:30:00,30.01,30.03,29.87,29.9,177000.0,20.8267,20.8406,20.7296,20.7504,177000.0
2008-10-07 12:40:00,29.9,30.02,29.85,29.95,188200.0,20.7504,20.8337,20.7157,20.7851,188200.0
2008-10-07 12:50:00,29.94,30.24,29.92,30.18,112600.0,20.7781,20.9863,20.7643,20.9447,112600.0
2008-10-07 13:00:00,30.19,30.38,30.15,30.37,139900.0,20.9516,21.0835,20.9239,21.0766,139900.0
2008-10-07 13:10:00,30.37,30.39,30.05,30.1,119600.0,21.0766,21.0904,20.8545,20.8892,119600.0
2008-10-07 13:20:00,30.12,30.13,29.83,30.05,153900.0,20.9031,20.91,20.7018,20.8545,153900.0
2008-10-07 13:30:00,30.05,30.2,30.0,30.15,198900.0,20.8545,20.9586,20.8198,20.9239,198900.0
2008-10-07 13:40:00,30.15,30.21,29.8,29.8,290300.0,20.9239,20.9655,20.681,20.681,290300.0
2008-10-07 13:50:00,29.8,29.88,29.55,29.57,161200.0,20.681,20.7365,20.5075,20.5214,161200.0
2008-10-07 14:00:00,29.58,29.89,29.56,29.74,77100.0,20.5283,20.7434,20.5144,20.6393,77100.0
2008-10-07 14:10:00,29.72,30.14,29.49,29.89,175600.0,20.6255,20.9169,20.4659,20.7434,175600.0
2008-10-07 14:20:00,29.88,30.1,29.78,30.01,126500.0,20.7365,20.8892,20.6671,20.8267,126500.0
2008-10-07 14:30:00,29.99,30.1,29.68,29.88,124000.0,20.8128,20.8892,20.5977,20.7365,124000.0
2008-10-07 14:40:00,29.9,30.09,29.75,29.96,157800.0,20.7504,20.8822,20.6463,20.792,157800.0
2008-10-07 14:50:00,29.96,30.03,29.72,29.89,98500.0,20.792,20.8406,20.6255,20.7434,98500.0
2008-10-07 15:00:00,29.9,29.94,29.64,29.76,103600.0,20.7504,20.7781,20.57,20.6532,103600.0
2008-10-07 15:10:00,29.76,29.95,29.5,29.55,178300.0,20.6532,20.7851,20.4728,20.5075,178300.0
2008-10-07 15:20:00,29.56,29.72,29.41,29.67,131400.0,20.5144,20.6255,20.4103,20.5908,131400.0
2008-10-07 15:30:00,29.67,29.79,29.52,29.52,181800.0,20.5908,20.674,20.4867,20.4867,181800.0
2008-10-07 15:40:00,29.52,29.52,28.83,28.83,366400.0,20.4867,20.4867,20.0078,20.0078,366400.0
2008-10-07 15:50:00,28.85,29.25,28.72,28.82,474400.0,20.0217,20.2993,19.9315,20.0009,474400.0
2008-10-08 09:30:00,28.14,30.0,27.79,29.66,209900.0,19.529,20.8198,19.2861,20.5838,209900.0
2008-10-08 09:40:00,29.65,30.13,29.33,29.99,198600.0,20.5769,20.91,20.3548,20.8128,198600.0
2008-10-08 09:50:00,30.0,30.15,29.49,29.69,139300.0,20.8198,20.9239,20.4659,20.6047,139300.0
2008-10-08 10:00:00,29.75,30.15,29.24,29.37,119000.0,20.6463,20.9239,20.2924,20.3826,119000.0
2008-10-08 10:10:00,29.37,29.64,29.1,29.22,98600.0,20.3826,20.57,20.1952,20.2785,98600.0
2008-10-08 10:20:00,29.17,29.61,29.11,29.37,162900.0,20.2438,20.5491,20.2021,20.3826,162900.0
2008-10-08 10:30:00,29.42,29.61,29.14,29.39,106700.0,20.4173,20.5491,20.223,20.3965,106700.0
2008-10-08 10:40:00,29.41,29.51,29.11,29.11,92500.0,20.4103,20.4797,20.2021,20.2021,92500.0
2008-10-08 10:50:00,29.12,29.32,29.09,29.15,101500.0,20.2091,20.3479,20.1883,20.2299,101500.0
2008-10-08 11:00:00,29.16,29.34,29.0,29.25,73100.0,20.2368,20.3618,20.1258,20.2993,73100.0
2008-10-08 11:10:00,29.28,29.49,29.17,29.4,80600.0,20.3201,20.4659,20.2438,20.4034,80600.0
2008-10-08 11:20:00,29.42,29.66,29.36,29.48,79500.0,20.4173,20.5838,20.3756,20.4589,79500.0
2008-10-08 11:30:00,29.48,29.5,29.08,29.14,112300.0,20.4589,20.4728,20.1813,20.223,112300.0
2008-10-08 11:40:00,29.13,29.19,28.87,29.01,112000.0,20.216,20.2577,20.0356,20.1327,112000.0
2008-10-08 11:50:00,29.02,29.27,28.85,29.2,71400.0,20.1397,20.3132,20.0217,20.2646,71400.0
2008-10-08 12:00:00,29.19,29.19,28.86,28.95,90400.0,20.2577,20.2577,20.0286,20.0911,90400.0
2008-10-08 12:10:00,28.94,29.03,28.8,28.89,161100.0,20.0842,20.1466,19.987,20.0495,161100.0
2008-10-08 12:20:00,28.88,29.02,28.65,28.69,154100.0,20.0425,20.1397,19.8829,19.9107,154100.0
2008-10-08 12:30:00,28.69,28.97,28.6,28.87,132300.0,19.9107,20.105,19.8482,20.0356,132300.0
2008-10-08 12:40:00,28.93,29.03,28.64,28.76,96800.0,20.0772,20.1466,19.876,19.9592,96800.0
2008-10-08 12:50:00,28.76,28.85,28.66,28.75,54900.0,19.9592,20.0217,19.8898,19.9523,54900.0
2008-10-08 13:00:00,28.74,29.27,28.74,29.26,161400.0,19.9454,20.3132,19.9454,20.3062,161400.0
2008-10-08 13:10:00,29.28,29.39,28.96,29.39,138700.0,20.3201,20.3965,20.098,20.3965,138700.0
2008-10-08 13:20:00,29.38,29.47,29.12,29.15,80200.0,20.3895,20.452,20.2091,20.2299,80200.0
2008-10-08 13:30:00,29.15,29.68,29.14,29.58,150900.0,20.2299,20.5977,20.223,20.5283,150900.0
2008-10-08 13:40:00,29.57,29.78,29.46,29.5,90100.0,20.5214,20.6671,20.445,20.4728,90100.0
2008-10-08 13:50:00,29.52,29.98,29.45,29.91,94100.0,20.4867,20.8059,20.4381,20.7573,94100.0
2008-10-08 14:00:00,29.9,29.91,29.66,29.76,160000.0,20.7504,20.7573,20.5838,20.6532,160000.0
2008-10-08 14:10:00,29.78,29.81,29.55,29.64,110200.0,20.6671,20.6879,20.5075,20.57,110200.0
2008-10-08 14:20:00,29.65,29.96,29.63,29.79,132200.0,20.5769,20.792,20.563,20.674,132200.0
2008-10-08 14:30:00,29.79,29.95,29.72,29.87,83000.0,20.674,20.7851,20.6255,20.7296,83000.0
2008-10-08 14:40:00,29.88,29.89,29.5,29.73,70100.0,20.7365,20.7434,20.4728,20.6324,70100.0
2008-10-08 14:50:00,29.67,29.95,29.67,29.83,99500.0,20.5908,20.7851,20.5908,20.7018,99500.0
2008-10-08 15:00:00,29.81,29.92,29.4,29.81,196400.0,20.6879,20.7643,20.4034,20.6879,196400.0
2008-10-08 15:10:00,29.8,29.94,29.5,29.92,114900.0,20.681,20.7781,20.4728,20.7643,114900.0
2008-10-08 15:20:00,29.94,30.0,29.73,29.85,191000.0,20.7781,20.8198,20.6324,20.7157,191000.0
2008-10-08 15:30:00,29.86,30.0,29.62,29.62,185200.0,20.7226,20.8198,20.5561,20.5561,185200.0
2008-10-08 15:40:00,29.62,29.71,29.45,29.54,237700.0,20.5561,20.6185,20.4381,20.5006,237700.0
2008-10-08 15:50:00,29.53,29.59,28.95,28.96,303500.0,20.4936,20.5353,20.0911,20.098,303500.0
2008-10-09 09:30:00,29.02,29.35,28.68,29.2,163600.0,20.1397,20.3687,19.9037,20.2646,163600.0
2008-10-09 09:40:00,29.2,29.98,29.13,29.53,123900.0,20.2646,20.8059,20.216,20.4936,123900.0
2008-10-09 09:50:00,29.54,29.88,29.53,29.74,312300.0,20.5006,20.7365,20.4936,20.6393,312300.0
2008-10-09 10:00:00,29.71,30.15,29.46,29.99,352900.0,20.6185,20.9239,20.445,20.8128,352900.0
2008-10-09 10:10:00,29.98,29.98,29.54,29.57,127700.0,20.8059,20.8059,20.5006,20.5214,127700.0
2008-10-09 10:20:00,29.57,29.63,29.06,29.06,118900.0,20.5214,20.563,20.1674,20.1674,118900.0
2008-10-09 10:30:00,29.05,29.54,29.01,29.26,112500.0,20.1605,20.5006,20.1327,20.3062,112500.0
2008-10-09 10:40:00,29.22,29.53,28.9,29.44,165800.0,20.2785,20.4936,20.0564,20.4312,165800.0
2008-10-09 10:50:00,29.44,29.55,29.08,29.18,172600.0,20.4312,20.5075,20.1813,20.2507,172600.0
2008-10-09 11:00:00,29.18,29.29,28.8,29.21,192800.0,20.2507,20.3271,19.987,20.2715,192800.0
2008-10-09 11:10:00,29.21,29.82,29.15,29.81,137200.0,20.2715,20.6949,20.2299,20.6879,137200.0
2008-10-09 11:20:00,29.79,29.94,29.48,29.67,98700.0,20.674,20.7781,20.4589,20.5908,98700.0
2008-10-09 11:30:00,29.7,29.99,29.58,29.84,109300.0,20.6116,20.8128,20.5283,20.7087,109300.0
2008-10-09 11:40:00,29.84,30.03,29.75,29.89,126400.0,20.7087,20.8406,20.6463,20.7434,126400.0
2008-10-09 11:50:00,29.88,30.01,29.74,29.75,137300.0,20.7365,20.8267,20.6393,20.6463,137300.0
2008-10-09 12:00:00,29.76,30.0,29.73,29.97,129100.0,20.6532,20.8198,20.6324,20.799,129100.0
2008-10-09 12:10:00,29.97,30.05,29.84,30.0,123100.0,20.799,20.8545,20.7087,20.8198,123100.0
2008-10-09 12:20:00,30.0,30.03,29.77,29.78,79600.0,20.8198,20.8406,20.6602,20.6671,79600.0
2008-10-09 12:30:00,29.79,29.85,29.71,29.8,82000.0,20.674,20.7157,20.6185,20.681,82000.0
2008-10-09 12:40:00,29.8,29.92,29.72,29.78,171900.0,20.681,20.7643,20.6255,20.6671,171900.0
2008-10-09 12:50:00,29.77,29.92,29.77,29.86,88300.0,20.6602,20.7643,20.6602,20.7226,88300.0
2008-10-09 13:00:00,29.86,30.0,29.86,29.96,101700.0,20.7226,20.8198,20.7226,20.792,101700.0
2008-10-09 13:10:00,29.95,30.19,29.95,30.02,146500.0,20.7851,20.9516,20.7851,20.8337,146500.0
2008-10-09 13:20:00,30.02,30.24,29.76,30.07,138000.0,20.8337,20.9863,20.6532,20.8684,138000.0
2008-10-09 13:30:00,30.09,30.12,29.77,29.87,133400.0,20.8822,20.9031,20.6602,20.7296,133400.0
2008-10-09 13:40:00,29.87,29.94,29.62,29.7,74600.0,20.7296,20.7781,20.5561,20.6116,74600.0
2008-10-09 13:50:00,29.69,29.77,29.52,29.64,121100.0,20.6047,20.6602,20.4867,20.57,121100.0
2008-10-09 14:00:00,29.65,29.77,29.5,29.65,134100.0,20.5769,20.6602,20.4728,20.5769,134100.0
2008-10-09 14:10:00,29.64,29.67,29.25,29.34,119800.0,20.57,20.5908,20.2993,20.3618,119800.0
2008-10-09 14:20:00,29.34,29.51,29.26,29.42,128000.0,20.3618,20.4797,20.3062,20.4173,128000.0
2008-10-09 14:30:00,29.39,29.5,29.3,29.38,85100.0,20.3965,20.4728,20.334,20.3895,85100.0
2008-10-09 14:40:00,29.39,29.56,29.3,29.43,121900.0,20.3965,20.5144,20.334,20.4242,121900.0
2008-10-09 14:50:00,29.43,29.58,29.27,29.34,257200.0,20.4242,20.5283,20.3132,20.3618,257200.0
2008-10-09 15:00:00,29.34,29.37,28.84,28.97,278700.0,20.3618,20.3826,20.0148,20.105,278700.0
2008-10-09 15:10:00,28.97,29.03,28.7,28.72,270900.0,20.105,20.1466,19.9176,19.9315,270900.0
2008-10-09 15:20:00,28.71,28.84,28.51,28.63,249200.0,19.9245,20.0148,19.7857,19.869,249200.0
2008-10-09 15:30:00,28.63,28.84,28.2,28.22,278200.0,19.869,20.0148,19.5706,19.5845,278200.0
2008-10-09 15:40:00,28.21,28.23,27.48,27.66,441200.0,19.5775,19.5914,19.0709,19.1958,441200.0
2008-10-09 15:50:00,27.66,28.03,27.5,27.66,925000.0,19.1958,19.4526,19.0848,19.1958,925000.0
2008-10-10 09:30:00,24.46,30.08,23.8,26.58,325200.0,16.9751,20.8753,16.517,18.4463,325200.0
2008-10-10 09:40:00,26.57,27.16,26.21,26.83,237900.0,18.4394,18.8488,18.1896,18.6198,237900.0
2008-10-10 09:50:00,26.7,27.13,26.52,26.8,206700.0,18.5296,18.828,18.4047,18.599,206700.0
2008-10-10 10:00:00,26.83,27.2,26.27,26.82,478400.0,18.6198,18.8766,18.2312,18.6129,478400.0
2008-10-10 10:10:00,26.87,26.87,25.98,26.24,227600.0,18.6476,18.6476,18.0299,18.2104,227600.0
2008-10-10 10:20:00,26.24,26.47,26.08,26.21,263800.0,18.2104,18.37,18.0993,18.1896,263800.0
2008-10-10 10:30:00,26.21,26.3,25.85,26.13,324100.0,18.1896,18.252,17.9397,18.134,324100.0
2008-10-10 10:40:00,26.11,26.65,25.85,26.65,347500.0,18.1202,18.4949,17.9397,18.4949,347500.0
2008-10-10 10:50:00,26.63,26.9,26.37,26.72,308800.0,18.481,18.6684,18.3006,18.5435,308800.0
2008-10-10 11:00:00,26.73,26.95,26.1,26.26,240200.0,18.5504,18.7031,18.1132,18.2243,240200.0
2008-10-10 11:10:00,26.26,26.46,25.99,26.16,209100.0,18.2243,18.3631,18.0369,18.1549,209100.0
2008-10-10 11:20:00,26.16,26.38,26.09,26.14,161200.0,18.1549,18.3075,18.1063,18.141,161200.0
2008-10-10 11:30:00,26.1,26.2,25.86,26.11,159000.0,18.1132,18.1826,17.9467,18.1202,159000.0
2008-10-10 11:40:00,26.1,26.24,25.73,25.75,241600.0,18.1132,18.2104,17.8564,17.8703,241600.0
2008-10-10 11:50:00,25.76,26.05,25.54,25.94,293400.0,17.8773,18.0785,17.7246,18.0022,293400.0
2008-10-10 12:00:00,25.94,26.18,25.9,25.93,292800.0,18.0022,18.1687,17.9744,17.9952,292800.0
2008-10-10 12:10:00,25.95,26.2,25.93,25.99,196900.0,18.0091,18.1826,17.9952,18.0369,196900.0
2008-10-10 12:20:00,26.0,26.06,25.77,25.93,179100.0,18.0438,18.0855,17.8842,17.9952,179100.0
2008-10-10 12:30:00,25.93,26.0,25.57,25.82,132300.0,17.9952,18.0438,17.7454,17.9189,132300.0
2008-10-10 12:40:00,25.75,26.23,25.73,26.09,250400.0,17.8703,18.2034,17.8564,18.1063,250400.0
2008-10-10 12:50:00,26.09,26.2,25.94,26.07,111200.0,18.1063,18.1826,18.0022,18.0924,111200.0
2008-10-10 13:00:00,26.08,26.16,25.87,26.06,118500.0,18.0993,18.1549,17.9536,18.0855,118500.0
2008-10-10 13:10:00,26.05,26.05,25.75,25.88,145900.0,18.0785,18.0785,17.8703,17.9605,145900.0
2008-10-10 13:20:00,25.87,26.17,25.78,26.05,152600.0,17.9536,18.1618,17.8911,18.0785,152600.0
2008-10-10 13:30:00,26.05,26.05,25.64,25.89,125400.0,18.0785,18.0785,17.794,17.9675,125400.0
2008-10-10 13:40:00,25.88,25.88,25.43,25.48,167900.0,17.9605,17.9605,17.6482,17.6829,167900.0
2008-10-10 13:50:00,25.52,25.83,25.43,25.81,193000.0,17.7107,17.9258,17.6482,17.912,193000.0
2008-10-10 14:00:00,25.81,26.3,25.6,26.21,262300.0,17.912,18.252,17.7662,18.1896,262300.0
2008-10-10 14:10:00,26.21,26.29,25.78,25.85,279500.0,18.1896,18.2451,17.8911,17.9397,279500.0
2008-10-10 14:20:00,25.85,26.09,25.61,25.73,283300.0,17.9397,18.1063,17.7732,17.8564,283300.0
2008-10-10 14:30:00,25.73,26.05,25.68,26.0,193600.0,17.8564,18.0785,17.8217,18.0438,193600.0
2008-10-10 14:40:00,25.99,26.18,25.87,25.95,179500.0,18.0369,18.1687,17.9536,18.0091,179500.0
2008-10-10 14:50:00,25.92,26.02,25.56,25.94,195200.0,17.9883,18.0577,17.7385,18.0022,195200.0
2008-10-10 15:00:00,25.94,26.13,25.8,25.97,359600.0,18.0022,18.134,17.905,18.023,359600.0
2008-10-10 15:10:00,26.02,26.86,25.96,26.32,639400.0,18.0577,18.6407,18.0161,18.2659,639400.0
2008-10-10 15:20:00,26.32,26.66,26.26,26.46,618600.0,18.2659,18.5019,18.2243,18.3631,618600.0
2008-10-10 15:30:00,26.45,27.18,26.39,26.85,734800.0,18.3561,18.8627,18.3145,18.6337,734800.0
2008-10-10 15:40:00,26.85,26.92,26.26,26.5,670200.0,18.6337,18.6823,18.2243,18.3908,670200.0
2008-10-10 15:50:00,26.52,27.21,26.41,27.0,634400.0,18.4047,18.8835,18.3284,18.7378,634400.0
2008-10-13 09:30:00,28.65,28.65,26.61,27.0,594200.0,19.8829,19.8829,18.4672,18.7378,594200.0
2008-10-13 09:40:00,26.99,27.02,26.65,26.69,264300.0,18.7309,18.7517,18.4949,18.5227,264300.0
2008-10-13 09:50:00,26.67,26.95,26.47,26.87,160000.0,18.5088,18.7031,18.37,18.6476,160000.0
2008-10-13 10:00:00,26.87,27.11,26.81,26.91,221400.0,18.6476,18.8141,18.606,18.6753,221400.0
2008-10-13 10:10:00,26.91,27.1,26.76,27.09,137900.0,18.6753,18.8072,18.5713,18.8003,137900.0
2008-10-13 10:20:00,27.09,27.1,26.87,26.95,213400.0,18.8003,18.8072,18.6476,18.7031,213400.0
2008-10-13 10:30:00,26.96,27.0,26.82,26.96,113100.0,18.71,18.7378,18.6129,18.71,113100.0
2008-10-13 10:40:00,26.96,26.98,26.77,26.85,142600.0,18.71,18.7239,18.5782,18.6337,142600.0
2008-10-13 10:50:00,26.85,26.97,26.81,26.86,125500.0,18.6337,18.717,18.606,18.6407,125500.0
2008-10-13 11:00:00,26.87,27.0,26.86,26.98,147300.0,18.6476,18.7378,18.6407,18.7239,147300.0
2008-10-13 11:10:00,26.97,27.0,26.85,26.85,83400.0,18.717,18.7378,18.6337,18.6337,83400.0
2008-10-13 11:20:00,26.85,26.98,26.82,26.93,89200.0,18.6337,18.7239,18.6129,18.6892,89200.0
2008-10-13 11:30:00,26.94,26.98,26.88,26.96,148500.0,18.6962,18.7239,18.6545,18.71,148500.0
2008-10-13 11:40:00,26.96,26.98,26.82,26.87,83100.0,18.71,18.7239,18.6129,18.6476,83100.0
2008-10-13 11:50:00,26.87,26.91,26.74,26.85,84400.0,18.6476,18.6753,18.5574,18.6337,84400.0
2008-10-13 12:00:00,26.85,26.93,26.75,26.9,80200.0,18.6337,18.6892,18.5643,18.6684,80200.0
2008-10-13 12:10:00,26.91,27.0,26.89,27.0,130900.0,18.6753,18.7378,18.6615,18.7378,130900.0
2008-10-13 12:20:00,27.0,27.06,26.96,26.98,156900.0,18.7378,18.7794,18.71,18.7239,156900.0
2008-10-13 12:30:00,26.98,27.0,26.95,26.96,94600.0,18.7239,18.7378,18.7031,18.71,94600.0
2008-10-13 12:40:00,26.96,27.0,26.92,27.0,152200.0,18.71,18.7378,18.6823,18.7378,152200.0
2008-10-13 12:50:00,26.99,27.0,26.93,26.97,142400.0,18.7309,18.7378,18.6892,18.717,142400.0
2008-10-13 13:00:00,26.98,27.0,26.94,26.99,139100.0,18.7239,18.7378,18.6962,18.7309,139100.0
2008-10-13 13:10:00,27.0,27.01,26.97,26.99,105200.0,18.7378,18.7447,18.717,18.7309,105200.0
2008-10-13 13:20:00,26.98,27.0,26.97,26.98,90900.0,18.7239,18.7378,18.717,18.7239,90900.0
2008-10-13 13:30:00,26.98,26.99,26.96,26.98,126100.0,18.7239,18.7309,18.71,18.7239,126100.0
2008-10-13 13:40:00,26.97,26.99,26.87,26.9,170400.0,18.717,18.7309,18.6476,18.6684,170400.0
2008-10-13 13:50:00,26.9,26.97,26.86,26.92,179300.0,18.6684,18.717,18.6407,18.6823,179300.0
2008-10-13 14:00:00,26.91,26.94,26.82,26.83,120700.0,18.6753,18.6962,18.6129,18.6198,120700.0
2008-10-13 14:10:00,26.83,26.91,26.78,26.83,68000.0,18.6198,18.6753,18.5851,18.6198,68000.0
2008-10-13 14:20:00,26.84,26.84,26.6,26.6,90200.0,18.6268,18.6268,18.4602,18.4602,90200.0
2008-10-13 14:30:00,26.61,26.74,26.57,26.72,85000.0,18.4672,18.5574,18.4394,18.5435,85000.0
2008-10-13 14:40:00,26.72,26.85,26.72,26.8,106200.0,18.5435,18.6337,18.5435,18.599,106200.0
2008-10-13 14:50:00,26.8,26.92,26.68,26.87,123500.0,18.599,18.6823,18.5157,18.6476,123500.0
2008-10-13 15:00:00,26.87,26.97,26.81,26.85,127700.0,18.6476,18.717,18.606,18.6337,127700.0
2008-10-13 15:10:00,26.85,26.97,26.84,26.9,154500.0,18.6337,18.717,18.6268,18.6684,154500.0
2008-10-13 15:20:00,26.9,26.91,26.76,26.79,335700.0,18.6684,18.6753,18.5713,18.5921,335700.0
2008-10-13 15:30:00,26.78,26.87,26.71,26.81,318800.0,18.5851,18.6476,18.5366,18.606,318800.0
2008-10-13 15:40:00,26.81,26.89,26.61,26.69,460700.0,18.606,18.6615,18.4672,18.5227,460700.0
2008-10-13 15:50:00,26.69,27.73,26.69,27.69,828900.0,18.5227,19.2444,18.5227,19.2167,828900.0
2008-10-14 09:30:00,28.15,29.79,27.69,28.89,453500.0,19.6755,20.8218,19.354,20.1928,453500.0
2008-10-14 09:40:00,28.87,29.01,28.38,28.76,309500.0,20.1788,20.2766,19.8363,20.1019,309500.0
2008-10-14 09:50:00,28.76,28.92,28.46,28.75,459300.0,20.1019,20.2137,19.8922,20.0949,459300.0
2008-10-14 10:00:00,28.74,29.1,28.69,28.95,362800.0,20.0879,20.3395,20.053,20.2347,362800.0
2008-10-14 10:10:00,28.93,28.93,28.66,28.73,412000.0,20.2207,20.2207,20.032,20.0809,412000.0
2008-10-14 10:20:00,28.72,28.81,28.61,28.74,333500.0,20.0739,20.1369,19.9971,20.0879,333500.0
2008-10-14 10:30:00,28.74,28.83,28.58,28.64,262600.0,20.0879,20.1508,19.9761,20.018,262600.0
2008-10-14 10:40:00,28.64,28.74,28.04,28.27,262500.0,20.018,20.0879,19.5987,19.7594,262500.0
2008-10-14 10:50:00,28.22,28.46,28.14,28.42,251400.0,19.7245,19.8922,19.6686,19.8643,251400.0
2008-10-14 11:00:00,28.41,28.51,28.12,28.26,199800.0,19.8573,19.9272,19.6546,19.7524,199800.0
2008-10-14 11:10:00,28.28,28.39,28.09,28.31,359400.0,19.7664,19.8433,19.6336,19.7874,359400.0
2008-10-14 11:20:00,28.32,28.64,28.19,28.58,172400.0,19.7944,20.018,19.7035,19.9761,172400.0
2008-10-14 11:30:00,28.56,28.75,28.47,28.51,164700.0,19.9621,20.0949,19.8992,19.9272,164700.0
2008-10-14 11:40:00,28.5,28.63,28.41,28.57,131700.0,19.9202,20.011,19.8573,19.9691,131700.0
2008-10-14 11:50:00,28.56,28.57,28.34,28.47,126800.0,19.9621,19.9691,19.8083,19.8992,126800.0
2008-10-14 12:00:00,28.45,28.48,28.35,28.45,248300.0,19.8852,19.9062,19.8153,19.8852,248300.0
2008-10-14 12:10:00,28.45,28.48,28.35,28.41,195100.0,19.8852,19.9062,19.8153,19.8573,195100.0
2008-10-14 12:20:00,28.41,28.49,28.4,28.44,131300.0,19.8573,19.9132,19.8503,19.8782,131300.0
2008-10-14 12:30:00,28.43,28.45,28.31,28.36,196400.0,19.8712,19.8852,19.7874,19.8223,196400.0
2008-10-14 12:40:00,28.36,28.39,28.3,28.38,152200.0,19.8223,19.8433,19.7804,19.8363,152200.0
2008-10-14 12:50:00,28.38,28.39,28.18,28.25,516800.0,19.8363,19.8433,19.6965,19.7454,516800.0
2008-10-14 13:00:00,28.25,28.28,28.13,28.18,178700.0,19.7454,19.7664,19.6616,19.6965,178700.0
2008-10-14 13:10:00,28.16,28.2,28.07,28.17,190100.0,19.6825,19.7105,19.6196,19.6895,190100.0
2008-10-14 13:20:00,28.18,28.21,28.04,28.06,137100.0,19.6965,19.7175,19.5987,19.6126,137100.0
2008-10-14 13:30:00,28.07,28.08,27.89,27.9,301800.0,19.6196,19.6266,19.4938,19.5008,301800.0
2008-10-14 13:40:00,27.89,27.95,27.73,27.75,218000.0,19.4938,19.5358,19.382,19.396,218000.0
2008-10-14 13:50:00,27.75,27.78,27.5,27.63,141700.0,19.396,19.4169,19.2212,19.3121,141700.0
2008-10-14 14:00:00,27.63,27.76,27.52,27.56,472600.0,19.3121,19.403,19.2352,19.2632,472600.0
2008-10-14 14:10:00,27.56,27.78,27.32,27.45,266400.0,19.2632,19.4169,19.0954,19.1863,266400.0
2008-10-14 14:20:00,27.48,27.8,27.28,27.76,212700.0,19.2072,19.4309,19.0675,19.403,212700.0
2008-10-14 14:30:00,27.77,27.97,27.67,27.89,353400.0,19.4099,19.5497,19.34,19.4938,353400.0
2008-10-14 14:40:00,27.89,27.92,27.62,27.69,265900.0,19.4938,19.5148,19.3051,19.354,265900.0
2008-10-14 14:50:00,27.7,27.79,27.53,27.65,302800.0,19.361,19.4239,19.2422,19.3261,302800.0
2008-10-14 15:00:00,27.68,27.81,27.59,27.75,313200.0,19.347,19.4379,19.2841,19.396,313200.0
2008-10-14 15:10:00,27.74,28.04,27.74,28.04,379000.0,19.389,19.5987,19.389,19.5987,379000.0
2008-10-14 15:20:00,28.02,28.13,27.88,28.11,498700.0,19.5847,19.6616,19.4868,19.6476,498700.0
2008-10-14 15:30:00,28.11,28.32,27.95,28.0,367000.0,19.6476,19.7944,19.5358,19.5707,367000.0
2008-10-14 15:40:00,28.0,28.27,27.99,28.09,397600.0,19.5707,19.7594,19.5637,19.6336,397600.0
2008-10-14 15:50:00,28.09,28.13,27.88,27.99,498200.0,19.6336,19.6616,19.4868,19.5637,498200.0
2008-10-15 09:30:00,27.35,27.75,26.5,27.47,127000.0,19.1164,19.396,18.5223,19.2003,127000.0
2008-10-15 09:40:00,27.42,27.75,27.31,27.48,127900.0,19.1653,19.396,19.0884,19.2072,127900.0
2008-10-15 09:50:00,27.48,27.77,27.4,27.57,137300.0,19.2072,19.4099,19.1513,19.2701,137300.0
2008-10-15 10:00:00,27.56,27.6,27.33,27.51,184600.0,19.2632,19.2911,19.1024,19.2282,184600.0
2008-10-15 10:10:00,27.53,27.63,27.46,27.5,123400.0,19.2422,19.3121,19.1933,19.2212,123400.0
2008-10-15 10:20:00,27.5,27.59,27.43,27.58,258000.0,19.2212,19.2841,19.1723,19.2771,258000.0
2008-10-15 10:30:00,27.57,27.96,27.52,27.91,192100.0,19.2701,19.5427,19.2352,19.5078,192100.0
2008-10-15 10:40:00,27.91,27.93,27.65,27.78,193700.0,19.5078,19.5218,19.3261,19.4169,193700.0
2008-10-15 10:50:00,27.78,27.94,27.75,27.82,127800.0,19.4169,19.5288,19.396,19.4449,127800.0
2008-10-15 11:00:00,27.83,27.89,27.74,27.84,118800.0,19.4519,19.4938,19.389,19.4589,118800.0
2008-10-15 11:10:00,27.83,27.93,27.72,27.89,159200.0,19.4519,19.5218,19.375,19.4938,159200.0
2008-10-15 11:20:00,27.89,27.97,27.74,27.9,135300.0,19.4938,19.5497,19.389,19.5008,135300.0
2008-10-15 11:30:00,27.89,27.95,27.79,27.81,66200.0,19.4938,19.5358,19.4239,19.4379,66200.0
2008-10-15 11:40:00,27.82,27.92,27.77,27.83,72500.0,19.4449,19.5148,19.4099,19.4519,72500.0
2008-10-15 11:50:00,27.83,27.93,27.77,27.83,46100.0,19.4519,19.5218,19.4099,19.4519,46100.0
2008-10-15 12:00:00,27.83,27.88,27.74,27.77,42600.0,19.4519,19.4868,19.389,19.4099,42600.0
2008-10-15 12:10:00,27.76,27.78,27.64,27.77,68900.0,19.403,19.4169,19.3191,19.4099,68900.0
2008-10-15 12:20:00,27.76,27.78,27.53,27.64,73200.0,19.403,19.4169,19.2422,19.3191,73200.0
2008-10-15 12:30:00,27.67,27.8,27.65,27.8,72700.0,19.34,19.4309,19.3261,19.4309,72700.0
2008-10-15 12:40:00,27.8,27.99,27.8,27.97,70200.0,19.4309,19.5637,19.4309,19.5497,70200.0
2008-10-15 12:50:00,27.98,27.99,27.82,27.83,69300.0,19.5567,19.5637,19.4449,19.4519,69300.0
2008-10-15 13:00:00,27.83,27.85,27.73,27.81,43500.0,19.4519,19.4659,19.382,19.4379,43500.0
2008-10-15 13:10:00,27.84,27.86,27.62,27.66,61100.0,19.4589,19.4728,19.3051,19.3331,61100.0
2008-10-15 13:20:00,27.66,27.83,27.61,27.8,125800.0,19.3331,19.4519,19.2981,19.4309,125800.0
2008-10-15 13:30:00,27.8,27.82,27.51,27.58,167400.0,19.4309,19.4449,19.2282,19.2771,167400.0
2008-10-15 13:40:00,27.58,27.67,27.44,27.62,145200.0,19.2771,19.34,19.1793,19.3051,145200.0
2008-10-15 13:50:00,27.63,27.65,27.43,27.48,254200.0,19.3121,19.3261,19.1723,19.2072,254200.0
2008-10-15 14:00:00,27.48,27.55,27.26,27.33,182300.0,19.2072,19.2562,19.0535,19.1024,182300.0
2008-10-15 14:10:00,27.32,27.32,27.03,27.17,204400.0,19.0954,19.0954,18.8927,18.9906,204400.0
2008-10-15 14:20:00,27.16,27.38,27.16,27.34,132000.0,18.9836,19.1373,18.9836,19.1094,132000.0
2008-10-15 14:30:00,27.34,27.37,27.21,27.23,101700.0,19.1094,19.1304,19.0185,19.0325,101700.0
2008-10-15 14:40:00,27.24,27.56,27.24,27.51,149900.0,19.0395,19.2632,19.0395,19.2282,149900.0
2008-10-15 14:50:00,27.52,27.57,27.29,27.31,127800.0,19.2352,19.2701,19.0744,19.0884,127800.0
2008-10-15 15:00:00,27.31,27.92,27.23,27.9,312500.0,19.0884,19.5148,19.0325,19.5008,312500.0
2008-10-15 15:10:00,27.9,27.9,27.63,27.73,208400.0,19.5008,19.5008,19.3121,19.382,208400.0
2008-10-15 15:20:00,27.73,27.78,27.49,27.52,235400.0,19.382,19.4169,19.2142,19.2352,235400.0
2008-10-15 15:30:00,27.53,27.64,27.35,27.41,174200.0,19.2422,19.3191,19.1164,19.1583,174200.0
2008-10-15 15:40:00,27.41,27.41,26.86,26.9,392100.0,19.1583,19.1583,18.7739,18.8019,392100.0
2008-10-15 15:50:00,26.9,27.09,26.49,26.66,453900.0,18.8019,18.9347,18.5153,18.6341,453900.0
2008-10-16 09:30:00,26.48,26.79,25.65,26.23,119300.0,18.5083,18.725,17.9282,18.3336,119300.0
2008-10-16 09:40:00,26.22,26.9,26.21,26.89,237600.0,18.3266,18.8019,18.3196,18.7949,237600.0
2008-10-16 09:50:00,26.89,26.98,26.52,26.61,180700.0,18.7949,18.8578,18.5362,18.5992,180700.0
2008-10-16 10:00:00,26.59,26.91,26.48,26.73,276300.0,18.5852,18.8088,18.5083,18.683,276300.0
2008-10-16 10:10:00,26.75,26.77,26.38,26.51,283800.0,18.697,18.711,18.4384,18.5293,283800.0
2008-10-16 10:20:00,26.51,26.78,26.41,26.43,279600.0,18.5293,18.718,18.4594,18.4733,279600.0
2008-10-16 10:30:00,26.43,26.56,26.21,26.56,273500.0,18.4733,18.5642,18.3196,18.5642,273500.0
2008-10-16 10:40:00,26.54,26.86,26.46,26.72,251600.0,18.5502,18.7739,18.4943,18.676,251600.0
2008-10-16 10:50:00,26.71,26.74,26.28,26.3,287500.0,18.669,18.69,18.3685,18.3825,287500.0
2008-10-16 11:00:00,26.3,26.36,25.98,25.99,321400.0,18.3825,18.4244,18.1588,18.1658,321400.0
2008-10-16 11:10:00,25.99,26.08,25.68,25.8,288200.0,18.1658,18.2287,17.9491,18.033,288200.0
2008-10-16 11:20:00,25.8,26.08,25.79,25.86,191500.0,18.033,18.2287,18.026,18.0749,191500.0
2008-10-16 11:30:00,25.87,26.45,25.86,26.2,252100.0,18.0819,18.4873,18.0749,18.3126,252100.0
2008-10-16 11:40:00,26.19,26.28,26.05,26.06,208900.0,18.3056,18.3685,18.2077,18.2147,208900.0
2008-10-16 11:50:00,26.08,26.23,25.85,25.92,174300.0,18.2287,18.3336,18.0679,18.1169,174300.0
2008-10-16 12:00:00,25.9,25.97,25.66,25.7,130100.0,18.1029,18.1518,17.9351,17.9631,130100.0
2008-10-16 12:10:00,25.68,26.36,25.67,26.05,165400.0,17.9491,18.4244,17.9421,18.2077,165400.0
2008-10-16 12:20:00,26.04,26.36,26.02,26.02,175200.0,18.2008,18.4244,18.1868,18.1868,175200.0
2008-10-16 12:30:00,26.02,26.12,25.94,26.11,159900.0,18.1868,18.2567,18.1309,18.2497,159900.0
2008-10-16 12:40:00,26.1,26.14,25.7,25.82,202200.0,18.2427,18.2706,17.9631,18.047,202200.0
2008-10-16 12:50:00,25.82,25.86,25.46,25.47,216100.0,18.047,18.0749,17.7954,17.8023,216100.0
2008-10-16 13:00:00,25.47,25.62,25.36,25.43,179600.0,17.8023,17.9072,17.7255,17.7744,179600.0
2008-10-16 13:10:00,25.45,25.71,25.41,25.55,127300.0,17.7884,17.9701,17.7604,17.8583,127300.0
2008-10-16 13:20:00,25.55,25.77,25.48,25.51,152600.0,17.8583,18.012,17.8093,17.8303,152600.0
2008-10-16 13:30:00,25.52,25.57,25.28,25.28,171100.0,17.8373,17.8722,17.6695,17.6695,171100.0
2008-10-16 13:40:00,25.27,25.39,25.25,25.33,163400.0,17.6626,17.7464,17.6486,17.7045,163400.0
2008-10-16 13:50:00,25.32,25.74,25.31,25.62,124500.0,17.6975,17.9911,17.6905,17.9072,124500.0
2008-10-16 14:00:00,25.63,25.64,25.42,25.48,172000.0,17.9142,17.9212,17.7674,17.8093,172000.0
2008-10-16 14:10:00,25.46,25.54,25.31,25.45,129300.0,17.7954,17.8513,17.6905,17.7884,129300.0
2008-10-16 14:20:00,25.46,25.53,25.3,25.35,138100.0,17.7954,17.8443,17.6835,17.7185,138100.0
2008-10-16 14:30:00,25.35,25.5,25.26,25.45,167100.0,17.7185,17.8233,17.6556,17.7884,167100.0
2008-10-16 14:40:00,25.45,25.57,25.33,25.53,205500.0,17.7884,17.8722,17.7045,17.8443,205500.0
2008-10-16 14:50:00,25.54,25.65,25.29,25.35,257400.0,17.8513,17.9282,17.6765,17.7185,257400.0
2008-10-16 15:00:00,25.34,25.64,25.31,25.64,277200.0,17.7115,17.9212,17.6905,17.9212,277200.0
2008-10-16 15:10:00,25.64,25.77,25.41,25.45,527700.0,17.9212,18.012,17.7604,17.7884,527700.0
2008-10-16 15:20:00,25.45,25.71,25.44,25.71,297000.0,17.7884,17.9701,17.7814,17.9701,297000.0
2008-10-16 15:30:00,25.71,25.82,25.53,25.75,830700.0,17.9701,18.047,17.8443,17.9981,830700.0
2008-10-16 15:40:00,25.76,26.02,25.76,25.99,518600.0,18.005,18.1868,18.005,18.1658,518600.0
2008-10-16 15:50:00,25.99,26.1,25.92,25.97,613300.0,18.1658,18.2427,18.1169,18.1518,613300.0
2008-10-17 09:30:00,25.48,25.62,25.0,25.19,548200.0,17.8093,17.9072,17.4738,17.6066,548200.0
2008-10-17 09:40:00,25.24,25.63,25.17,25.61,262300.0,17.6416,17.9142,17.5927,17.9002,262300.0
2008-10-17 09:50:00,25.62,26.0,25.59,26.0,299000.0,17.9072,18.1728,17.8862,18.1728,299000.0
2008-10-17 10:00:00,25.99,26.01,25.81,25.89,250800.0,18.1658,18.1798,18.04,18.0959,250800.0
2008-10-17 10:10:00,25.89,25.89,25.72,25.8,168400.0,18.0959,18.0959,17.9771,18.033,168400.0
2008-10-17 10:20:00,25.81,25.91,25.65,25.84,270600.0,18.04,18.1099,17.9282,18.061,270600.0
2008-10-17 10:30:00,25.85,25.86,25.63,25.81,135700.0,18.0679,18.0749,17.9142,18.04,135700.0
2008-10-17 10:40:00,25.81,25.93,25.77,25.92,149700.0,18.04,18.1239,18.012,18.1169,149700.0
2008-10-17 10:50:00,25.93,25.93,25.75,25.87,196300.0,18.1239,18.1239,17.9981,18.0819,196300.0
2008-10-17 11:00:00,25.87,25.93,25.76,25.79,270000.0,18.0819,18.1239,18.005,18.026,270000.0
2008-10-17 11:10:00,25.77,25.79,25.5,25.52,120900.0,18.012,18.026,17.8233,17.8373,120900.0
2008-10-17 11:20:00,25.5,25.62,25.45,25.58,316900.0,17.8233,17.9072,17.7884,17.8792,316900.0
2008-10-17 11:30:00,25.57,25.7,25.42,25.46,110800.0,17.8722,17.9631,17.7674,17.7954,110800.0
2008-10-17 11:40:00,25.46,25.57,25.42,25.49,95400.0,17.7954,17.8722,17.7674,17.8163,95400.0
2008-10-17 11:50:00,25.48,25.56,25.46,25.54,42000.0,17.8093,17.8653,17.7954,17.8513,42000.0
2008-10-17 12:00:00,25.54,25.67,25.52,25.62,1005600.0,17.8513,17.9421,17.8373,17.9072,1005600.0
2008-10-17 12:10:00,25.64,25.72,25.63,25.65,128000.0,17.9212,17.9771,17.9142,17.9282,128000.0
2008-10-17 12:20:00,25.66,25.75,25.64,25.73,272700.0,17.9351,17.9981,17.9212,17.9841,272700.0
2008-10-17 12:30:00,25.71,25.77,25.46,25.56,140200.0,17.9701,18.012,17.7954,17.8653,140200.0
2008-10-17 12:40:00,25.56,25.77,25.56,25.75,92100.0,17.8653,18.012,17.8653,17.9981,92100.0
2008-10-17 12:50:00,25.74,25.87,25.71,25.81,173900.0,17.9911,18.0819,17.9701,18.04,173900.0
2008-10-17 13:00:00,25.81,25.93,25.8,25.91,234000.0,18.04,18.1239,18.033,18.1099,234000.0
2008-10-17 13:10:00,25.92,25.98,25.88,25.97,249900.0,18.1169,18.1588,18.0889,18.1518,249900.0
2008-10-17 13:20:00,25.97,26.13,25.97,26.06,169900.0,18.1518,18.2637,18.1518,18.2147,169900.0
2008-10-17 13:30:00,26.06,26.37,26.06,26.37,171500.0,18.2147,18.4314,18.2147,18.4314,171500.0
2008-10-17 13:40:00,26.36,26.39,26.07,26.13,125800.0,18.4244,18.4454,18.2217,18.2637,125800.0
2008-10-17 13:50:00,26.14,26.23,26.09,26.17,88800.0,18.2706,18.3336,18.2357,18.2916,88800.0
2008-10-17 14:00:00,26.17,26.42,26.17,26.26,159800.0,18.2916,18.4664,18.2916,18.3545,159800.0
2008-10-17 14:10:00,26.24,26.3,26.13,26.14,105000.0,18.3405,18.3825,18.2637,18.2706,105000.0
2008-10-17 14:20:00,26.14,26.16,25.99,26.13,137800.0,18.2706,18.2846,18.1658,18.2637,137800.0
2008-10-17 14:30:00,26.14,26.23,25.96,25.96,187800.0,18.2706,18.3336,18.1448,18.1448,187800.0
2008-10-17 14:40:00,25.96,26.07,25.84,26.04,192700.0,18.1448,18.2217,18.061,18.2008,192700.0
2008-10-17 14:50:00,26.03,26.08,25.92,26.02,180000.0,18.1938,18.2287,18.1169,18.1868,180000.0
2008-10-17 15:00:00,26.03,26.22,25.97,26.09,157700.0,18.1938,18.3266,18.1518,18.2357,157700.0
2008-10-17 15:10:00,26.07,26.07,25.86,25.86,153800.0,18.2217,18.2217,18.0749,18.0749,153800.0
2008-10-17 15:20:00,25.84,25.94,25.53,25.83,222300.0,18.061,18.1309,17.8443,18.054,222300.0
2008-10-17 15:30:00,25.84,26.03,25.72,25.85,187300.0,18.061,18.1938,17.9771,18.0679,187300.0
2008-10-17 15:40:00,25.85,26.02,25.75,25.87,228700.0,18.0679,18.1868,17.9981,18.0819,228700.0
2008-10-17 15:50:00,25.88,26.0,25.55,25.63,495900.0,18.0889,18.1728,17.8583,17.9142,495900.0
2008-10-20 09:30:00,27.15,27.56,26.61,27.18,254600.0,18.9766,19.2632,18.5992,18.9976,254600.0
2008-10-20 09:40:00,27.2,27.25,26.9,27.2,159000.0,19.0115,19.0465,18.8019,19.0115,159000.0
2008-10-20 09:50:00,27.21,27.74,27.2,27.64,256700.0,19.0185,19.389,19.0115,19.3191,256700.0
2008-10-20 10:00:00,27.65,27.68,27.49,27.56,182700.0,19.3261,19.347,19.2142,19.2632,182700.0
2008-10-20 10:10:00,27.56,27.62,27.46,27.57,300900.0,19.2632,19.3051,19.1933,19.2701,300900.0
2008-10-20 10:20:00,27.57,27.66,27.53,27.63,201100.0,19.2701,19.3331,19.2422,19.3121,201100.0
2008-10-20 10:30:00,27.63,27.63,27.44,27.61,449100.0,19.3121,19.3121,19.1793,19.2981,449100.0
2008-10-20 10:40:00,27.61,27.63,27.47,27.57,256300.0,19.2981,19.3121,19.2003,19.2701,256300.0
2008-10-20 10:50:00,27.57,27.71,27.46,27.55,242300.0,19.2701,19.368,19.1933,19.2562,242300.0
2008-10-20 11:00:00,27.54,27.57,27.45,27.49,182600.0,19.2492,19.2701,19.1863,19.2142,182600.0
2008-10-20 11:10:00,27.49,27.56,27.36,27.54,206100.0,19.2142,19.2632,19.1234,19.2492,206100.0
2008-10-20 11:20:00,27.54,27.57,27.47,27.56,151200.0,19.2492,19.2701,19.2003,19.2632,151200.0
2008-10-20 11:30:00,27.56,27.6,27.44,27.52,222500.0,19.2632,19.2911,19.1793,19.2352,222500.0
2008-10-20 11:40:00,27.54,27.84,27.49,27.83,205600.0,19.2492,19.4589,19.2142,19.4519,205600.0
2008-10-20 11:50:00,27.83,27.9,27.73,27.8,321700.0,19.4519,19.5008,19.382,19.4309,321700.0
2008-10-20 12:00:00,27.82,27.9,27.73,27.8,205300.0,19.4449,19.5008,19.382,19.4309,205300.0
2008-10-20 12:10:00,27.81,27.92,27.78,27.84,142300.0,19.4379,19.5148,19.4169,19.4589,142300.0
2008-10-20 12:20:00,27.84,27.95,27.7,27.77,100700.0,19.4589,19.5358,19.361,19.4099,100700.0
2008-10-20 12:30:00,27.77,27.9,27.69,27.78,129700.0,19.4099,19.5008,19.354,19.4169,129700.0
2008-10-20 12:40:00,27.78,27.81,27.68,27.8,58400.0,19.4169,19.4379,19.347,19.4309,58400.0
2008-10-20 12:50:00,27.79,27.79,27.68,27.75,69700.0,19.4239,19.4239,19.347,19.396,69700.0
2008-10-20 13:00:00,27.74,27.8,27.68,27.76,109600.0,19.389,19.4309,19.347,19.403,109600.0
2008-10-20 13:10:00,27.76,27.95,27.76,27.94,100400.0,19.403,19.5358,19.403,19.5288,100400.0
2008-10-20 13:20:00,27.94,28.05,27.91,27.99,170200.0,19.5288,19.6056,19.5078,19.5637,170200.0
2008-10-20 13:30:00,27.99,28.05,27.91,27.95,151300.0,19.5637,19.6056,19.5078,19.5358,151300.0
2008-10-20 13:40:00,27.95,27.96,27.85,27.92,441300.0,19.5358,19.5427,19.4659,19.5148,441300.0
2008-10-20 13:50:00,27.91,27.92,27.78,27.8,130400.0,19.5078,19.5148,19.4169,19.4309,130400.0
2008-10-20 14:00:00,27.8,27.96,27.78,27.92,109100.0,19.4309,19.5427,19.4169,19.5148,109100.0
2008-10-20 14:10:00,27.92,27.93,27.64,27.7,118600.0,19.5148,19.5218,19.3191,19.361,118600.0
2008-10-20 14:20:00,27.71,27.77,27.66,27.75,72800.0,19.368,19.4099,19.3331,19.396,72800.0
2008-10-20 14:30:00,27.75,27.76,27.6,27.74,91900.0,19.396,19.403,19.2911,19.389,91900.0
2008-10-20 14:40:00,27.72,27.88,27.71,27.84,91400.0,19.375,19.4868,19.368,19.4589,91400.0
2008-10-20 14:50:00,27.84,27.84,27.71,27.77,103000.0,19.4589,19.4589,19.368,19.4099,103000.0
2008-10-20 15:00:00,27.77,27.82,27.63,27.7,266200.0,19.4099,19.4449,19.3121,19.361,266200.0
2008-10-20 15:10:00,27.71,27.8,27.63,27.72,174600.0,19.368,19.4309,19.3121,19.375,174600.0
2008-10-20 15:20:00,27.73,27.75,27.56,27.61,185400.0,19.382,19.396,19.2632,19.2981,185400.0
2008-10-20 15:30:00,27.6,27.74,27.44,27.69,286000.0,19.2911,19.389,19.1793,19.354,286000.0
2008-10-20 15:40:00,27.7,27.76,27.66,27.72,274400.0,19.361,19.403,19.3331,19.375,274400.0
2008-10-20 15:50:00,27.73,28.0,27.69,27.87,556100.0,19.382,19.5707,19.354,19.4798,556100.0
2008-10-21 09:30:00,27.09,27.7,27.09,27.32,128900.0,18.9347,19.361,18.9347,19.0954,128900.0
2008-10-21 09:40:00,27.32,27.53,27.25,27.35,107900.0,19.0954,19.2422,19.0465,19.1164,107900.0
2008-10-21 09:50:00,27.35,27.48,27.31,27.39,123000.0,19.1164,19.2072,19.0884,19.1443,123000.0
2008-10-21 10:00:00,27.39,27.39,27.26,27.34,127900.0,19.1443,19.1443,19.0535,19.1094,127900.0
2008-10-21 10:10:00,27.34,27.34,27.09,27.17,168500.0,19.1094,19.1094,18.9347,18.9906,168500.0
2008-10-21 10:20:00,27.17,27.27,27.03,27.06,142200.0,18.9906,19.0605,18.8927,18.9137,142200.0
2008-10-21 10:30:00,27.05,27.25,27.0,27.2,147000.0,18.9067,19.0465,18.8717,19.0115,147000.0
2008-10-21 10:40:00,27.2,27.42,27.2,27.42,115400.0,19.0115,19.1653,19.0115,19.1653,115400.0
2008-10-21 10:50:00,27.43,27.54,27.42,27.47,132100.0,19.1723,19.2492,19.1653,19.2003,132100.0
2008-10-21 11:00:00,27.47,27.54,27.4,27.46,121000.0,19.2003,19.2492,19.1513,19.1933,121000.0
2008-10-21 11:10:00,27.46,27.57,27.46,27.53,148500.0,19.1933,19.2701,19.1933,19.2422,148500.0
2008-10-21 11:20:00,27.52,27.54,27.42,27.52,83800.0,19.2352,19.2492,19.1653,19.2352,83800.0
2008-10-21 11:30:00,27.51,27.6,27.48,27.55,88900.0,19.2282,19.2911,19.2072,19.2562,88900.0
2008-10-21 11:40:00,27.56,27.66,27.41,27.42,125300.0,19.2632,19.3331,19.1583,19.1653,125300.0
2008-10-21 11:50:00,27.43,27.45,27.22,27.27,149800.0,19.1723,19.1863,19.0255,19.0605,149800.0
2008-10-21 12:00:00,27.27,27.27,27.09,27.14,83800.0,19.0605,19.0605,18.9347,18.9696,83800.0
2008-10-21 12:10:00,27.16,27.22,27.08,27.14,95500.0,18.9836,19.0255,18.9277,18.9696,95500.0
2008-10-21 12:20:00,27.15,27.26,27.11,27.25,53900.0,18.9766,19.0535,18.9486,19.0465,53900.0
2008-10-21 12:30:00,27.26,27.3,27.17,27.29,85500.0,19.0535,19.0814,18.9906,19.0744,85500.0
2008-10-21 12:40:00,27.29,27.35,27.15,27.21,115800.0,19.0744,19.1164,18.9766,19.0185,115800.0
2008-10-21 12:50:00,27.21,27.23,27.04,27.04,101300.0,19.0185,19.0325,18.8997,18.8997,101300.0
2008-10-21 13:00:00,27.04,27.19,27.02,27.18,56700.0,18.8997,19.0045,18.8857,18.9976,56700.0
2008-10-21 13:10:00,27.18,27.26,27.17,27.24,60100.0,18.9976,19.0535,18.9906,19.0395,60100.0
2008-10-21 13:20:00,27.24,27.41,27.22,27.3,94400.0,19.0395,19.1583,19.0255,19.0814,94400.0
2008-10-21 13:30:00,27.29,27.38,27.24,27.35,84700.0,19.0744,19.1373,19.0395,19.1164,84700.0
2008-10-21 13:40:00,27.36,27.44,27.26,27.34,86800.0,19.1234,19.1793,19.0535,19.1094,86800.0
2008-10-21 13:50:00,27.31,27.37,27.21,27.29,79000.0,19.0884,19.1304,19.0185,19.0744,79000.0
2008-10-21 14:00:00,27.3,27.45,27.29,27.42,142000.0,19.0814,19.1863,19.0744,19.1653,142000.0
2008-10-21 14:10:00,27.42,27.61,27.4,27.59,186900.0,19.1653,19.2981,19.1513,19.2841,186900.0
2008-10-21 14:20:00,27.59,27.65,27.54,27.64,121500.0,19.2841,19.3261,19.2492,19.3191,121500.0
2008-10-21 14:30:00,27.64,27.69,27.54,27.63,109100.0,19.3191,19.354,19.2492,19.3121,109100.0
2008-10-21 14:40:00,27.63,27.74,27.59,27.7,232900.0,19.3121,19.389,19.2841,19.361,232900.0
2008-10-21 14:50:00,27.7,27.7,27.51,27.67,202200.0,19.361,19.361,19.2282,19.34,202200.0
2008-10-21 15:00:00,27.67,27.8,27.61,27.69,252800.0,19.34,19.4309,19.2981,19.354,252800.0
2008-10-21 15:10:00,27.68,27.75,27.5,27.5,159500.0,19.347,19.396,19.2212,19.2212,159500.0
2008-10-21 15:20:00,27.5,27.52,27.26,27.27,220800.0,19.2212,19.2352,19.0535,19.0605,220800.0
2008-10-21 15:30:00,27.27,27.35,27.13,27.23,224800.0,19.0605,19.1164,18.9626,19.0325,224800.0
2008-10-21 15:40:00,27.23,27.35,26.89,26.99,204000.0,19.0325,19.1164,18.7949,18.8648,204000.0
2008-10-21 15:50:00,26.99,27.16,26.98,27.02,384000.0,18.8648,18.9836,18.8578,18.8857,384000.0
2008-10-22 09:30:00,26.52,26.8,26.4,26.69,148000.0,18.5362,18.732,18.4524,18.6551,148000.0
2008-10-22 09:40:00,26.69,26.88,26.57,26.77,177400.0,18.6551,18.7879,18.5712,18.711,177400.0
2008-10-22 09:50:00,26.75,26.87,26.5,26.71,205000.0,18.697,18.7809,18.5223,18.669,205000.0
2008-10-22 10:00:00,26.72,26.9,26.65,26.83,215300.0,18.676,18.8019,18.6271,18.7529,215300.0
2008-10-22 10:10:00,26.83,26.93,26.69,26.7,143000.0,18.7529,18.8228,18.6551,18.6621,143000.0
2008-10-22 10:20:00,26.69,26.78,26.65,26.78,222900.0,18.6551,18.718,18.6271,18.718,222900.0
2008-10-22 10:30:00,26.76,26.8,26.69,26.8,162900.0,18.704,18.732,18.6551,18.732,162900.0
2008-10-22 10:40:00,26.8,26.93,26.78,26.9,164500.0,18.732,18.8228,18.718,18.8019,164500.0
2008-10-22 10:50:00,26.9,26.96,26.75,26.96,143300.0,18.8019,18.8438,18.697,18.8438,143300.0
2008-10-22 11:00:00,26.96,26.96,26.8,26.91,124700.0,18.8438,18.8438,18.732,18.8088,124700.0
2008-10-22 11:10:00,26.92,27.06,26.92,27.01,157200.0,18.8158,18.9137,18.8158,18.8787,157200.0
2008-10-22 11:20:00,27.01,27.01,26.88,26.98,107300.0,18.8787,18.8787,18.7879,18.8578,107300.0
2008-10-22 11:30:00,26.97,27.09,26.93,27.0,103000.0,18.8508,18.9347,18.8228,18.8717,103000.0
2008-10-22 11:40:00,27.0,27.21,26.98,27.16,74100.0,18.8717,19.0185,18.8578,18.9836,74100.0
2008-10-22 11:50:00,27.15,27.16,27.02,27.16,76000.0,18.9766,18.9836,18.8857,18.9836,76000.0
2008-10-22 12:00:00,27.16,27.33,27.13,27.27,97100.0,18.9836,19.1024,18.9626,19.0605,97100.0
2008-10-22 12:10:00,27.28,27.37,27.2,27.34,76600.0,19.0675,19.1304,19.0115,19.1094,76600.0
2008-10-22 12:20:00,27.34,27.46,27.33,27.4,108700.0,19.1094,19.1933,19.1024,19.1513,108700.0
2008-10-22 12:30:00,27.4,27.71,27.39,27.69,281600.0,19.1513,19.368,19.1443,19.354,281600.0
2008-10-22 12:40:00,27.69,27.75,27.63,27.63,111900.0,19.354,19.396,19.3121,19.3121,111900.0
2008-10-22 12:50:00,27.64,27.65,27.48,27.5,123400.0,19.3191,19.3261,19.2072,19.2212,123400.0
2008-10-22 13:00:00,27.49,27.5,27.39,27.4,112800.0,19.2142,19.2212,19.1443,19.1513,112800.0
2008-10-22 13:10:00,27.41,27.41,27.2,27.27,180400.0,19.1583,19.1583,19.0115,19.0605,180400.0
2008-10-22 13:20:00,27.26,27.27,27.12,27.17,122100.0,19.0535,19.0605,18.9556,18.9906,122100.0
2008-10-22 13:30:00,27.16,27.19,27.04,27.06,153200.0,18.9836,19.0045,18.8997,18.9137,153200.0
2008-10-22 13:40:00,27.05,27.06,26.95,27.02,195900.0,18.9067,18.9137,18.8368,18.8857,195900.0
2008-10-22 13:50:00,27.02,27.02,26.89,26.99,141800.0,18.8857,18.8857,18.7949,18.8648,141800.0
2008-10-22 14:00:00,26.99,27.01,26.89,26.91,93900.0,18.8648,18.8787,18.7949,18.8088,93900.0
2008-10-22 14:10:00,26.9,26.93,26.83,26.92,74300.0,18.8019,18.8228,18.7529,18.8158,74300.0
2008-10-22 14:20:00,26.91,27.02,26.87,26.95,108000.0,18.8088,18.8857,18.7809,18.8368,108000.0
2008-10-22 14:30:00,26.94,26.94,26.73,26.75,105800.0,18.8298,18.8298,18.683,18.697,105800.0
2008-10-22 14:40:00,26.74,26.75,26.6,26.67,132200.0,18.69,18.697,18.5922,18.6411,132200.0
2008-10-22 14:50:00,26.67,26.71,26.56,26.71,115300.0,18.6411,18.669,18.5642,18.669,115300.0
2008-10-22 15:00:00,26.71,26.76,26.57,26.7,133100.0,18.669,18.704,18.5712,18.6621,133100.0
2008-10-22 15:10:00,26.71,26.73,26.44,26.45,124500.0,18.669,18.683,18.4803,18.4873,124500.0
2008-10-22 15:20:00,26.45,26.65,26.43,26.47,148800.0,18.4873,18.6271,18.4733,18.5013,148800.0
2008-10-22 15:30:00,26.46,26.47,26.03,26.05,200100.0,18.4943,18.5013,18.1938,18.2077,200100.0
2008-10-22 15:40:00,26.05,26.19,25.69,26.08,428400.0,18.2077,18.3056,17.9561,18.2287,428400.0
2008-10-22 15:50:00,26.07,26.5,26.05,26.37,490000.0,18.2217,18.5223,18.2077,18.4314,490000.0
2008-10-23 09:30:00,26.79,27.16,26.72,26.95,310100.0,18.725,18.9836,18.676,18.8368,310100.0
2008-10-23 09:40:00,26.95,26.99,26.51,26.57,225600.0,18.8368,18.8648,18.5293,18.5712,225600.0
2008-10-23 09:50:00,26.58,26.82,26.5,26.78,242200.0,18.5782,18.7459,18.5223,18.718,242200.0
2008-10-23 10:00:00,26.79,27.26,26.77,26.95,250800.0,18.725,19.0535,18.711,18.8368,250800.0
2008-10-23 10:10:00,26.97,27.1,26.83,27.03,195900.0,18.8508,18.9416,18.7529,18.8927,195900.0
2008-10-23 10:20:00,27.03,27.1,26.63,26.73,166400.0,18.8927,18.9416,18.6131,18.683,166400.0
2008-10-23 10:30:00,26.72,26.87,26.5,26.53,165600.0,18.676,18.7809,18.5223,18.5432,165600.0
2008-10-23 10:40:00,26.54,27.06,26.52,26.79,189200.0,18.5502,18.9137,18.5362,18.725,189200.0
2008-10-23 10:50:00,26.82,27.08,26.81,27.03,119200.0,18.7459,18.9277,18.7389,18.8927,119200.0
2008-10-23 11:00:00,27.03,27.13,26.78,26.94,116200.0,18.8927,18.9626,18.718,18.8298,116200.0
2008-10-23 11:10:00,26.93,27.18,26.93,27.02,103300.0,18.8228,18.9976,18.8228,18.8857,103300.0
2008-10-23 11:20:00,27.03,27.12,26.96,27.0,81700.0,18.8927,18.9556,18.8438,18.8717,81700.0
2008-10-23 11:30:00,27.0,27.21,26.98,27.13,62600.0,18.8717,19.0185,18.8578,18.9626,62600.0
2008-10-23 11:40:00,27.12,27.18,26.93,27.13,173400.0,18.9556,18.9976,18.8228,18.9626,173400.0
2008-10-23 11:50:00,27.14,27.24,27.06,27.14,64900.0,18.9696,19.0395,18.9137,18.9696,64900.0
2008-10-23 12:00:00,27.13,27.13,26.98,27.06,143900.0,18.9626,18.9626,18.8578,18.9137,143900.0
2008-10-23 12:10:00,27.06,27.16,26.94,26.95,123000.0,18.9137,18.9836,18.8298,18.8368,123000.0
2008-10-23 12:20:00,26.94,26.98,26.78,26.83,150700.0,18.8298,18.8578,18.718,18.7529,150700.0
2008-10-23 12:30:00,26.83,26.94,26.66,26.69,210100.0,18.7529,18.8298,18.6341,18.6551,210100.0
2008-10-23 12:40:00,26.69,26.8,26.53,26.59,116200.0,18.6551,18.732,18.5432,18.5852,116200.0
2008-10-23 12:50:00,26.59,26.66,26.29,26.34,82300.0,18.5852,18.6341,18.3755,18.4104,82300.0
2008-10-23 13:00:00,26.35,26.5,26.15,26.39,99800.0,18.4174,18.5223,18.2776,18.4454,99800.0
2008-10-23 13:10:00,26.4,26.63,26.34,26.58,111800.0,18.4524,18.6131,18.4104,18.5782,111800.0
2008-10-23 13:20:00,26.57,26.57,26.21,26.21,50200.0,18.5712,18.5712,18.3196,18.3196,50200.0
2008-10-23 13:30:00,26.22,26.33,26.04,26.14,85500.0,18.3266,18.4034,18.2008,18.2706,85500.0
2008-10-23 13:40:00,26.17,26.29,26.01,26.02,86100.0,18.2916,18.3755,18.1798,18.1868,86100.0
2008-10-23 13:50:00,26.02,26.05,25.84,25.99,97500.0,18.1868,18.2077,18.061,18.1658,97500.0
2008-10-23 14:00:00,25.99,25.99,25.62,25.77,114900.0,18.1658,18.1658,17.9072,18.012,114900.0
2008-10-23 14:10:00,25.77,25.83,25.32,25.32,166200.0,18.012,18.054,17.6975,17.6975,166200.0
2008-10-23 14:20:00,25.32,25.74,25.21,25.68,195300.0,17.6975,17.9911,17.6206,17.9491,195300.0
2008-10-23 14:30:00,25.68,25.88,25.52,25.88,197900.0,17.9491,18.0889,17.8373,18.0889,197900.0
2008-10-23 14:40:00,25.9,25.9,25.25,25.28,177900.0,18.1029,18.1029,17.6486,17.6695,177900.0
2008-10-23 14:50:00,25.28,25.49,25.18,25.39,177600.0,17.6695,17.8163,17.5997,17.7464,177600.0
2008-10-23 15:00:00,25.39,25.86,25.21,25.84,185000.0,17.7464,18.0749,17.6206,18.061,185000.0
2008-10-23 15:10:00,25.84,25.96,25.52,25.55,271500.0,18.061,18.1448,17.8373,17.8583,271500.0
2008-10-23 15:20:00,25.55,25.91,25.47,25.71,236000.0,17.8583,18.1099,17.8023,17.9701,236000.0
2008-10-23 15:30:00,25.71,25.79,25.38,25.52,226800.0,17.9701,18.026,17.7394,17.8373,226800.0
2008-10-23 15:40:00,25.52,26.31,25.48,26.26,369300.0,17.8373,18.3895,17.8093,18.3545,369300.0
2008-10-23 15:50:00,26.26,26.45,26.07,26.42,670800.0,18.3545,18.4873,18.2217,18.4664,670800.0
2008-10-24 09:30:00,24.93,25.93,24.93,25.31,126700.0,17.4249,18.1239,17.4249,17.6905,126700.0
2008-10-24 09:40:00,25.31,25.41,25.11,25.37,135300.0,17.6905,17.7604,17.5507,17.7325,135300.0
2008-10-24 09:50:00,25.37,25.64,25.17,25.49,182900.0,17.7325,17.9212,17.5927,17.8163,182900.0
2008-10-24 10:00:00,25.51,25.6,25.12,25.21,191700.0,17.8303,17.8932,17.5577,17.6206,191700.0
2008-10-24 10:10:00,25.2,25.45,25.05,25.44,108600.0,17.6136,17.7884,17.5088,17.7814,108600.0
2008-10-24 10:20:00,25.42,25.52,25.08,25.31,107900.0,17.7674,17.8373,17.5298,17.6905,107900.0
2008-10-24 10:30:00,25.26,25.56,25.19,25.43,151500.0,17.6556,17.8653,17.6066,17.7744,151500.0
2008-10-24 10:40:00,25.43,25.57,25.29,25.44,98000.0,17.7744,17.8722,17.6765,17.7814,98000.0
2008-10-24 10:50:00,25.44,25.63,25.43,25.55,144500.0,17.7814,17.9142,17.7744,17.8583,144500.0
2008-10-24 11:00:00,25.54,25.61,25.37,25.37,87600.0,17.8513,17.9002,17.7325,17.7325,87600.0
2008-10-24 11:10:00,25.37,25.49,25.25,25.48,62600.0,17.7325,17.8163,17.6486,17.8093,62600.0
2008-10-24 11:20:00,25.48,25.72,25.47,25.52,131400.0,17.8093,17.9771,17.8023,17.8373,131400.0
2008-10-24 11:30:00,25.52,25.69,25.4,25.66,113100.0,17.8373,17.9561,17.7534,17.9351,113100.0
2008-10-24 11:40:00,25.67,25.69,25.51,25.6,95400.0,17.9421,17.9561,17.8303,17.8932,95400.0
2008-10-24 11:50:00,25.55,25.55,25.35,25.44,52900.0,17.8583,17.8583,17.7185,17.7814,52900.0
2008-10-24 12:00:00,25.41,25.43,25.22,25.38,91900.0,17.7604,17.7744,17.6276,17.7394,91900.0
2008-10-24 12:10:00,25.37,25.52,25.34,25.46,82400.0,17.7325,17.8373,17.7115,17.7954,82400.0
2008-10-24 12:20:00,25.46,25.51,25.3,25.3,64200.0,17.7954,17.8303,17.6835,17.6835,64200.0
2008-10-24 12:30:00,25.29,25.49,25.25,25.46,67500.0,17.6765,17.8163,17.6486,17.7954,67500.0
2008-10-24 12:40:00,25.45,25.52,25.33,25.4,80900.0,17.7884,17.8373,17.7045,17.7534,80900.0
2008-10-24 12:50:00,25.41,25.64,25.4,25.56,87700.0,17.7604,17.9212,17.7534,17.8653,87700.0
2008-10-24 13:00:00,25.55,25.61,25.54,25.54,65600.0,17.8583,17.9002,17.8513,17.8513,65600.0
2008-10-24 13:10:00,25.55,25.7,25.46,25.64,131100.0,17.8583,17.9631,17.7954,17.9212,131100.0
2008-10-24 13:20:00,25.63,25.68,25.45,25.48,94200.0,17.9142,17.9491,17.7884,17.8093,94200.0
2008-10-24 13:30:00,25.48,25.48,25.31,25.33,87000.0,17.8093,17.8093,17.6905,17.7045,87000.0
2008-10-24 13:40:00,25.32,25.32,25.09,25.09,101100.0,17.6975,17.6975,17.5367,17.5367,101100.0
2008-10-24 13:50:00,25.08,25.21,25.01,25.02,93300.0,17.5298,17.6206,17.4808,17.4878,93300.0
2008-10-24 14:00:00,25.02,25.13,24.99,25.13,89100.0,17.4878,17.5647,17.4668,17.5647,89100.0
2008-10-24 14:10:00,25.14,25.45,25.13,25.43,110300.0,17.5717,17.7884,17.5647,17.7744,110300.0
2008-10-24 14:20:00,25.4,25.41,25.09,25.19,95700.0,17.7534,17.7604,17.5367,17.6066,95700.0
2008-10-24 14:30:00,25.19,25.5,25.19,25.4,109500.0,17.6066,17.8233,17.6066,17.7534,109500.0
2008-10-24 14:40:00,25.4,25.58,25.21,25.22,142800.0,17.7534,17.8792,17.6206,17.6276,142800.0
2008-10-24 14:50:00,25.23,25.79,25.23,25.7,216100.0,17.6346,18.026,17.6346,17.9631,216100.0
2008-10-24 15:00:00,25.69,26.0,25.67,25.81,249400.0,17.9561,18.1728,17.9421,18.04,249400.0
2008-10-24 15:10:00,25.81,26.02,25.68,25.71,226900.0,18.04,18.1868,17.9491,17.9701,226900.0
2008-10-24 15:20:00,25.7,26.07,25.65,25.99,134400.0,17.9631,18.2217,17.9282,18.1658,134400.0
2008-10-24 15:30:00,25.99,26.0,25.53,25.6,285700.0,18.1658,18.1728,17.8443,17.8932,285700.0
2008-10-24 15:40:00,25.6,26.11,25.6,26.06,184000.0,17.8932,18.2497,17.8932,18.2147,184000.0
2008-10-24 15:50:00,26.06,26.08,25.46,25.48,500600.0,18.2147,18.2287,17.7954,17.8093,500600.0
2008-10-27 09:30:00,25.18,26.58,25.16,25.52,132600.0,17.5997,18.5782,17.5857,17.8373,132600.0
2008-10-27 09:40:00,25.54,25.79,25.41,25.55,151200.0,17.8513,18.026,17.7604,17.8583,151200.0
2008-10-27 09:50:00,25.56,25.83,25.51,25.8,160100.0,17.8653,18.054,17.8303,18.033,160100.0
2008-10-27 10:00:00,25.81,26.36,25.81,26.31,306100.0,18.04,18.4244,18.04,18.3895,306100.0
2008-10-27 10:10:00,26.31,26.41,26.04,26.07,219000.0,18.3895,18.4594,18.2008,18.2217,219000.0
2008-10-27 10:20:00,26.07,26.45,26.04,26.27,253600.0,18.2217,18.4873,18.2008,18.3615,253600.0
2008-10-27 10:30:00,26.28,26.51,26.17,26.49,80100.0,18.3685,18.5293,18.2916,18.5153,80100.0
2008-10-27 10:40:00,26.5,26.52,26.27,26.39,150000.0,18.5223,18.5362,18.3615,18.4454,150000.0
2008-10-27 10:50:00,26.41,26.56,26.39,26.54,185300.0,18.4594,18.5642,18.4454,18.5502,185300.0
2008-10-27 11:00:00,26.55,26.72,26.48,26.64,155600.0,18.5572,18.676,18.5083,18.6201,155600.0
2008-10-27 11:10:00,26.64,26.65,26.42,26.44,110500.0,18.6201,18.6271,18.4664,18.4803,110500.0
2008-10-27 11:20:00,26.45,26.55,26.16,26.19,112300.0,18.4873,18.5572,18.2846,18.3056,112300.0
2008-10-27 11:30:00,26.2,26.22,26.05,26.05,98600.0,18.3126,18.3266,18.2077,18.2077,98600.0
2008-10-27 11:40:00,26.05,26.22,26.0,26.05,93600.0,18.2077,18.3266,18.1728,18.2077,93600.0
2008-10-27 11:50:00,26.05,26.1,25.94,26.07,91800.0,18.2077,18.2427,18.1309,18.2217,91800.0
2008-10-27 12:00:00,26.08,26.36,26.06,26.31,73800.0,18.2287,18.4244,18.2147,18.3895,73800.0
2008-10-27 12:10:00,26.31,26.45,26.2,26.24,75000.0,18.3895,18.4873,18.3126,18.3405,75000.0
2008-10-27 12:20:00,26.25,26.27,26.1,26.11,79900.0,18.3475,18.3615,18.2427,18.2497,79900.0
2008-10-27 12:30:00,26.1,26.25,26.06,26.21,62100.0,18.2427,18.3475,18.2147,18.3196,62100.0
2008-10-27 12:40:00,26.21,26.38,26.11,26.21,99300.0,18.3196,18.4384,18.2497,18.3196,99300.0
2008-10-27 12:50:00,26.2,26.45,26.19,26.44,109100.0,18.3126,18.4873,18.3056,18.4803,109100.0
2008-10-27 13:00:00,26.4,26.49,26.3,26.33,56900.0,18.4524,18.5153,18.3825,18.4034,56900.0
2008-10-27 13:10:00,26.34,26.39,26.22,26.35,46200.0,18.4104,18.4454,18.3266,18.4174,46200.0
2008-10-27 13:20:00,26.33,26.5,26.3,26.5,65600.0,18.4034,18.5223,18.3825,18.5223,65600.0
2008-10-27 13:30:00,26.49,26.57,26.39,26.43,50500.0,18.5153,18.5712,18.4454,18.4733,50500.0
2008-10-27 13:40:00,26.42,26.57,26.41,26.5,69600.0,18.4664,18.5712,18.4594,18.5223,69600.0
2008-10-27 13:50:00,26.48,26.49,26.28,26.35,68900.0,18.5083,18.5153,18.3685,18.4174,68900.0
2008-10-27 14:00:00,26.35,26.41,26.28,26.38,128200.0,18.4174,18.4594,18.3685,18.4384,128200.0
2008-10-27 14:10:00,26.37,26.37,26.2,26.25,73500.0,18.4314,18.4314,18.3126,18.3475,73500.0
2008-10-27 14:20:00,26.25,26.32,26.09,26.09,121700.0,18.3475,18.3965,18.2357,18.2357,121700.0
2008-10-27 14:30:00,26.09,26.15,26.03,26.06,99300.0,18.2357,18.2776,18.1938,18.2147,99300.0
2008-10-27 14:40:00,26.07,26.23,26.04,26.09,104900.0,18.2217,18.3336,18.2008,18.2357,104900.0
2008-10-27 14:50:00,26.09,26.14,25.96,25.98,148900.0,18.2357,18.2706,18.1448,18.1588,148900.0
2008-10-27 15:00:00,26.0,26.15,25.98,26.06,95000.0,18.1728,18.2776,18.1588,18.2147,95000.0
2008-10-27 15:10:00,26.08,26.21,26.0,26.03,104500.0,18.2287,18.3196,18.1728,18.1938,104500.0
2008-10-27 15:20:00,26.05,26.12,25.97,26.06,126100.0,18.2077,18.2567,18.1518,18.2147,126100.0
2008-10-27 15:30:00,26.06,26.15,25.9,26.01,201400.0,18.2147,18.2776,18.1029,18.1798,201400.0
2008-10-27 15:40:00,26.03,26.03,25.77,25.88,173500.0,18.1938,18.1938,18.012,18.0889,173500.0
2008-10-27 15:50:00,25.89,25.92,25.25,25.27,533600.0,18.0959,18.1169,17.6486,17.6626,533600.0
2008-10-28 09:30:00,25.59,26.29,25.59,26.07,146600.0,17.8862,18.3755,17.8862,18.2217,146600.0
2008-10-28 09:40:00,26.08,26.29,26.02,26.18,166600.0,18.2287,18.3755,18.1868,18.2986,166600.0
2008-10-28 09:50:00,26.18,26.25,26.0,26.07,148000.0,18.2986,18.3475,18.1728,18.2217,148000.0
2008-10-28 10:00:00,26.08,26.08,25.6,25.77,167300.0,18.2287,18.2287,17.8932,18.012,167300.0
2008-10-28 10:10:00,25.78,25.96,25.64,25.67,120900.0,18.019,18.1448,17.9212,17.9421,120900.0
2008-10-28 10:20:00,25.68,25.97,25.64,25.78,131600.0,17.9491,18.1518,17.9212,18.019,131600.0
2008-10-28 10:30:00,25.78,25.95,25.75,25.78,152300.0,18.019,18.1378,17.9981,18.019,152300.0
2008-10-28 10:40:00,25.79,25.93,25.63,25.85,161000.0,18.026,18.1239,17.9142,18.0679,161000.0
2008-10-28 10:50:00,25.86,25.9,25.6,25.72,138200.0,18.0749,18.1029,17.8932,17.9771,138200.0
2008-10-28 11:00:00,25.71,26.0,25.69,25.73,151400.0,17.9701,18.1728,17.9561,17.9841,151400.0
2008-10-28 11:10:00,25.74,26.02,25.72,25.98,135700.0,17.9911,18.1868,17.9771,18.1588,135700.0
2008-10-28 11:20:00,25.99,26.14,25.91,26.07,145100.0,18.1658,18.2706,18.1099,18.2217,145100.0
2008-10-28 11:30:00,26.06,26.37,26.04,26.16,152100.0,18.2147,18.4314,18.2008,18.2846,152100.0
2008-10-28 11:40:00,26.14,26.19,25.9,25.93,131300.0,18.2706,18.3056,18.1029,18.1239,131300.0
2008-10-28 11:50:00,25.92,26.02,25.89,25.95,77800.0,18.1169,18.1868,18.0959,18.1378,77800.0
2008-10-28 12:00:00,25.96,26.03,25.88,26.02,103600.0,18.1448,18.1938,18.0889,18.1868,103600.0
2008-10-28 12:10:00,26.02,26.07,25.94,26.0,71100.0,18.1868,18.2217,18.1309,18.1728,71100.0
2008-10-28 12:20:00,26.01,26.01,25.8,25.82,49300.0,18.1798,18.1798,18.033,18.047,49300.0
2008-10-28 12:30:00,25.81,25.99,25.78,25.85,94400.0,18.04,18.1658,18.019,18.0679,94400.0
2008-10-28 12:40:00,25.85,26.03,25.8,25.99,109700.0,18.0679,18.1938,18.033,18.1658,109700.0
2008-10-28 12:50:00,26.0,26.1,25.94,26.09,98200.0,18.1728,18.2427,18.1309,18.2357,98200.0
2008-10-28 13:00:00,26.09,26.33,26.04,26.31,129100.0,18.2357,18.4034,18.2008,18.3895,129100.0
2008-10-28 13:10:00,26.31,26.4,26.28,26.3,96000.0,18.3895,18.4524,18.3685,18.3825,96000.0
2008-10-28 13:20:00,26.31,26.41,26.28,26.37,100400.0,18.3895,18.4594,18.3685,18.4314,100400.0
2008-10-28 13:30:00,26.37,26.41,26.32,26.35,132600.0,18.4314,18.4594,18.3965,18.4174,132600.0
2008-10-28 13:40:00,26.35,26.46,26.32,26.34,228500.0,18.4174,18.4943,18.3965,18.4104,228500.0
2008-10-28 13:50:00,26.33,26.33,26.15,26.22,188600.0,18.4034,18.4034,18.2776,18.3266,188600.0
2008-10-28 14:00:00,26.22,26.36,26.2,26.29,181700.0,18.3266,18.4244,18.3126,18.3755,181700.0
2008-10-28 14:10:00,26.28,26.58,26.26,26.54,266200.0,18.3685,18.5782,18.3545,18.5502,266200.0
2008-10-28 14:20:00,26.54,26.68,26.49,26.64,102200.0,18.5502,18.6481,18.5153,18.6201,102200.0
2008-10-28 14:30:00,26.65,26.86,26.6,26.61,141400.0,18.6271,18.7739,18.5922,18.5992,141400.0
2008-10-28 14:40:00,26.61,27.06,26.55,26.86,202700.0,18.5992,18.9137,18.5572,18.7739,202700.0
2008-10-28 14:50:00,26.87,27.03,26.77,27.01,305400.0,18.7809,18.8927,18.711,18.8787,305400.0
2008-10-28 15:00:00,27.01,27.08,26.76,26.81,130700.0,18.8787,18.9277,18.704,18.7389,130700.0
2008-10-28 15:10:00,26.82,27.26,26.81,27.21,266500.0,18.7459,19.0535,18.7389,19.0185,266500.0
2008-10-28 15:20:00,27.19,27.57,27.19,27.39,317700.0,19.0045,19.2701,19.0045,19.1443,317700.0
2008-10-28 15:30:00,27.39,27.43,27.2,27.31,356700.0,19.1443,19.1723,19.0115,19.0884,356700.0
2008-10-28 15:40:00,27.32,27.68,27.31,27.65,347600.0,19.0954,19.347,19.0884,19.3261,347600.0
2008-10-28 15:50:00,27.65,28.46,27.52,28.29,640100.0,19.3261,19.8922,19.2352,19.7734,640100.0
2008-10-29 09:30:00,28.31,28.31,27.32,27.74,108600.0,19.7874,19.7874,19.0954,19.389,108600.0
2008-10-29 09:40:00,27.72,28.05,27.72,27.92,100500.0,19.375,19.6056,19.375,19.5148,100500.0
2008-10-29 09:50:00,27.95,27.95,27.6,27.85,116600.0,19.5358,19.5358,19.2911,19.4659,116600.0
2008-10-29 10:00:00,27.83,28.0,27.69,27.96,170700.0,19.4519,19.5707,19.354,19.5427,170700.0
2008-10-29 10:10:00,27.97,28.09,27.93,27.95,238200.0,19.5497,19.6336,19.5218,19.5358,238200.0
2008-10-29 10:20:00,27.95,28.03,27.85,27.96,180300.0,19.5358,19.5917,19.4659,19.5427,180300.0
2008-10-29 10:30:00,27.96,28.1,27.83,27.91,383800.0,19.5427,19.6406,19.4519,19.5078,383800.0
2008-10-29 10:40:00,27.9,27.93,27.84,27.9,100500.0,19.5008,19.5218,19.4589,19.5008,100500.0
2008-10-29 10:50:00,27.91,28.03,27.9,28.0,292400.0,19.5078,19.5917,19.5008,19.5707,292400.0
2008-10-29 11:00:00,28.01,28.06,27.84,27.86,257700.0,19.5777,19.6126,19.4589,19.4728,257700.0
2008-10-29 11:10:00,27.85,27.92,27.64,27.91,132700.0,19.4659,19.5148,19.3191,19.5078,132700.0
2008-10-29 11:20:00,27.92,27.96,27.75,27.75,151700.0,19.5148,19.5427,19.396,19.396,151700.0
2008-10-29 11:30:00,27.76,27.8,27.58,27.66,167000.0,19.403,19.4309,19.2771,19.3331,167000.0
2008-10-29 11:40:00,27.67,27.7,27.51,27.6,81000.0,19.34,19.361,19.2282,19.2911,81000.0
2008-10-29 11:50:00,27.61,27.7,27.53,27.66,41000.0,19.2981,19.361,19.2422,19.3331,41000.0
2008-10-29 12:00:00,27.67,27.77,27.66,27.75,98700.0,19.34,19.4099,19.3331,19.396,98700.0
2008-10-29 12:10:00,27.76,27.84,27.74,27.84,204500.0,19.403,19.4589,19.389,19.4589,204500.0
2008-10-29 12:20:00,27.83,28.0,27.82,27.99,131900.0,19.4519,19.5707,19.4449,19.5637,131900.0
2008-10-29 12:30:00,27.98,28.13,27.94,27.94,110900.0,19.5567,19.6616,19.5288,19.5288,110900.0
2008-10-29 12:40:00,27.93,28.02,27.88,28.0,124900.0,19.5218,19.5847,19.4868,19.5707,124900.0
2008-10-29 12:50:00,28.0,28.07,27.81,27.84,77800.0,19.5707,19.6196,19.4379,19.4589,77800.0
2008-10-29 13:00:00,27.85,27.98,27.85,27.93,60200.0,19.4659,19.5567,19.4659,19.5218,60200.0
2008-10-29 13:10:00,27.93,28.01,27.85,27.89,113500.0,19.5218,19.5777,19.4659,19.4938,113500.0
2008-10-29 13:20:00,27.88,28.02,27.87,27.93,63900.0,19.4868,19.5847,19.4798,19.5218,63900.0
2008-10-29 13:30:00,27.94,28.05,27.94,27.99,124200.0,19.5288,19.6056,19.5288,19.5637,124200.0
2008-10-29 13:40:00,27.99,28.01,27.91,27.97,72600.0,19.5637,19.5777,19.5078,19.5497,72600.0
2008-10-29 13:50:00,27.97,28.01,27.86,27.89,67400.0,19.5497,19.5777,19.4728,19.4938,67400.0
2008-10-29 14:00:00,27.9,28.01,27.75,27.84,72400.0,19.5008,19.5777,19.396,19.4589,72400.0
2008-10-29 14:10:00,27.86,28.02,27.56,27.81,142600.0,19.4728,19.5847,19.2632,19.4379,142600.0
2008-10-29 14:20:00,27.82,28.04,27.35,27.63,278800.0,19.4449,19.5987,19.1164,19.3121,278800.0
2008-10-29 14:30:00,27.65,27.71,27.29,27.71,207300.0,19.3261,19.368,19.0744,19.368,207300.0
2008-10-29 14:40:00,27.71,27.92,27.63,27.89,157500.0,19.368,19.5148,19.3121,19.4938,157500.0
2008-10-29 14:50:00,27.88,27.89,27.47,27.79,124200.0,19.4868,19.4938,19.2003,19.4239,124200.0
2008-10-29 15:00:00,27.78,27.87,27.44,27.51,180700.0,19.4169,19.4798,19.1793,19.2282,180700.0
2008-10-29 15:10:00,27.51,27.7,27.45,27.65,368800.0,19.2282,19.361,19.1863,19.3261,368800.0
2008-10-29 15:20:00,27.65,27.71,27.5,27.54,502100.0,19.3261,19.368,19.2212,19.2492,502100.0
2008-10-29 15:30:00,27.55,27.67,27.24,27.43,400000.0,19.2562,19.34,19.0395,19.1723,400000.0
2008-10-29 15:40:00,27.44,27.73,27.43,27.6,531700.0,19.1793,19.382,19.1723,19.2911,531700.0
2008-10-29 15:50:00,27.6,27.66,26.6,26.65,889000.0,19.2911,19.3331,18.5922,18.6271,889000.0
2008-10-30 09:30:00,27.25,28.0,27.01,27.25,113600.0,19.0465,19.5707,18.8787,19.0465,113600.0
2008-10-30 09:40:00,27.23,27.49,27.05,27.12,114000.0,19.0325,19.2142,18.9067,18.9556,114000.0
2008-10-30 09:50:00,27.12,27.46,27.12,27.37,108000.0,18.9556,19.1933,18.9556,19.1304,108000.0
2008-10-30 10:00:00,27.36,27.54,27.25,27.41,111300.0,19.1234,19.2492,19.0465,19.1583,111300.0
2008-10-30 10:10:00,27.41,27.56,27.24,27.24,126300.0,19.1583,19.2632,19.0395,19.0395,126300.0
2008-10-30 10:20:00,27.24,27.26,27.04,27.07,100800.0,19.0395,19.0535,18.8997,18.9207,100800.0
2008-10-30 10:30:00,27.06,27.14,26.97,27.04,120600.0,18.9137,18.9696,18.8508,18.8997,120600.0
2008-10-30 10:40:00,27.04,27.06,26.88,26.96,97700.0,18.8997,18.9137,18.7879,18.8438,97700.0
2008-10-30 10:50:00,26.95,27.09,26.94,27.03,83000.0,18.8368,18.9347,18.8298,18.8927,83000.0
2008-10-30 11:00:00,27.04,27.21,27.03,27.21,79700.0,18.8997,19.0185,18.8927,19.0185,79700.0
2008-10-30 11:10:00,27.2,27.32,26.93,27.02,122300.0,19.0115,19.0954,18.8228,18.8857,122300.0
2008-10-30 11:20:00,27.02,27.08,26.93,26.94,45700.0,18.8857,18.9277,18.8228,18.8298,45700.0
2008-10-30 11:30:00,26.95,27.03,26.8,26.93,66800.0,18.8368,18.8927,18.732,18.8228,66800.0
2008-10-30 11:40:00,26.91,27.04,26.78,26.86,76200.0,18.8088,18.8997,18.718,18.7739,76200.0
2008-10-30 11:50:00,26.87,27.05,26.77,27.0,84800.0,18.7809,18.9067,18.711,18.8717,84800.0
2008-10-30 12:00:00,26.98,27.2,26.95,27.16,70800.0,18.8578,19.0115,18.8368,18.9836,70800.0
2008-10-30 12:10:00,27.16,27.17,26.95,27.08,79200.0,18.9836,18.9906,18.8368,18.9277,79200.0
2008-10-30 12:20:00,27.08,27.19,27.08,27.16,31300.0,18.9277,19.0045,18.9277,18.9836,31300.0
2008-10-30 12:30:00,27.16,27.35,27.11,27.24,56800.0,18.9836,19.1164,18.9486,19.0395,56800.0
2008-10-30 12:40:00,27.26,27.3,27.12,27.2,44100.0,19.0535,19.0814,18.9556,19.0115,44100.0
2008-10-30 12:50:00,27.2,27.2,27.04,27.04,35800.0,19.0115,19.0115,18.8997,18.8997,35800.0
2008-10-30 13:00:00,27.03,27.19,26.99,27.19,66900.0,18.8927,19.0045,18.8648,19.0045,66900.0
2008-10-30 13:10:00,27.2,27.34,27.17,27.29,50900.0,19.0115,19.1094,18.9906,19.0744,50900.0
2008-10-30 13:20:00,27.29,27.32,27.15,27.15,57700.0,19.0744,19.0954,18.9766,18.9766,57700.0
2008-10-30 13:30:00,27.14,27.19,27.09,27.11,81500.0,18.9696,19.0045,18.9347,18.9486,81500.0
2008-10-30 13:40:00,27.1,27.13,26.92,27.03,64100.0,18.9416,18.9626,18.8158,18.8927,64100.0
2008-10-30 13:50:00,27.04,27.22,27.03,27.08,70200.0,18.8997,19.0255,18.8927,18.9277,70200.0
2008-10-30 14:00:00,27.08,27.28,27.07,27.24,52000.0,18.9277,19.0675,18.9207,19.0395,52000.0
2008-10-30 14:10:00,27.25,27.27,27.0,27.1,99600.0,19.0465,19.0605,18.8717,18.9416,99600.0
2008-10-30 14:20:00,27.1,27.54,27.09,27.47,116300.0,18.9416,19.2492,18.9347,19.2003,116300.0
2008-10-30 14:30:00,27.47,27.64,27.4,27.44,124000.0,19.2003,19.3191,19.1513,19.1793,124000.0
2008-10-30 14:40:00,27.43,27.52,27.36,27.51,71900.0,19.1723,19.2352,19.1234,19.2282,71900.0
2008-10-30 14:50:00,27.53,27.53,27.32,27.44,62900.0,19.2422,19.2422,19.0954,19.1793,62900.0
2008-10-30 15:00:00,27.45,27.61,27.38,27.55,120100.0,19.1863,19.2981,19.1373,19.2562,120100.0
2008-10-30 15:10:00,27.55,27.55,27.12,27.23,113000.0,19.2562,19.2562,18.9556,19.0325,113000.0
2008-10-30 15:20:00,27.24,27.41,27.07,27.36,113100.0,19.0395,19.1583,18.9207,19.1234,113100.0
2008-10-30 15:30:00,27.38,27.43,27.11,27.32,117800.0,19.1373,19.1723,18.9486,19.0954,117800.0
2008-10-30 15:40:00,27.32,27.45,27.06,27.41,266100.0,19.0954,19.1863,18.9137,19.1583,266100.0
2008-10-30 15:50:00,27.41,27.75,27.31,27.62,651200.0,19.1583,19.396,19.0884,19.3051,651200.0
2008-10-31 09:30:00,27.62,27.99,27.5,27.88,97500.0,19.3051,19.5637,19.2212,19.4868,97500.0
2008-10-31 09:40:00,27.84,27.98,27.68,27.97,87100.0,19.4589,19.5567,19.347,19.5497,87100.0
2008-10-31 09:50:00,27.97,28.41,27.93,28.41,299900.0,19.5497,19.8573,19.5218,19.8573,299900.0
2008-10-31 10:00:00,28.39,28.56,28.3,28.44,146200.0,19.8433,19.9621,19.7804,19.8782,146200.0
2008-10-31 10:10:00,28.45,28.67,28.42,28.52,140900.0,19.8852,20.039,19.8643,19.9342,140900.0
2008-10-31 10:20:00,28.53,28.64,28.36,28.56,124100.0,19.9411,20.018,19.8223,19.9621,124100.0
2008-10-31 10:30:00,28.54,28.65,28.4,28.47,76600.0,19.9481,20.025,19.8503,19.8992,76600.0
2008-10-31 10:40:00,28.47,28.62,28.4,28.62,118000.0,19.8992,20.0041,19.8503,20.0041,118000.0
2008-10-31 10:50:00,28.62,28.87,28.59,28.86,121800.0,20.0041,20.1788,19.9831,20.1718,121800.0
2008-10-31 11:00:00,28.87,29.23,28.86,29.08,167000.0,20.1788,20.4304,20.1718,20.3256,167000.0
2008-10-31 11:10:00,29.07,29.14,28.85,29.08,169800.0,20.3186,20.3675,20.1648,20.3256,169800.0
2008-10-31 11:20:00,29.09,29.12,28.77,28.81,79100.0,20.3326,20.3535,20.1089,20.1369,79100.0
2008-10-31 11:30:00,28.8,28.93,28.67,28.92,99900.0,20.1299,20.2207,20.039,20.2137,99900.0
2008-10-31 11:40:00,28.9,28.91,28.71,28.73,84000.0,20.1998,20.2067,20.067,20.0809,84000.0
2008-10-31 11:50:00,28.72,28.76,28.6,28.63,45900.0,20.0739,20.1019,19.9901,20.011,45900.0
2008-10-31 12:00:00,28.63,28.8,28.58,28.76,50000.0,20.011,20.1299,19.9761,20.1019,50000.0
2008-10-31 12:10:00,28.76,28.8,28.7,28.74,71300.0,20.1019,20.1299,20.06,20.0879,71300.0
2008-10-31 12:20:00,28.75,28.86,28.74,28.77,40900.0,20.0949,20.1718,20.0879,20.1089,40900.0
2008-10-31 12:30:00,28.76,28.82,28.68,28.78,42500.0,20.1019,20.1438,20.046,20.1159,42500.0
2008-10-31 12:40:00,28.78,28.88,28.75,28.86,50300.0,20.1159,20.1858,20.0949,20.1718,50300.0
2008-10-31 12:50:00,28.85,28.85,28.72,28.74,85800.0,20.1648,20.1648,20.0739,20.0879,85800.0
2008-10-31 13:00:00,28.74,28.82,28.72,28.75,65500.0,20.0879,20.1438,20.0739,20.0949,65500.0
2008-10-31 13:10:00,28.77,29.0,28.75,28.99,97500.0,20.1089,20.2697,20.0949,20.2627,97500.0
2008-10-31 13:20:00,28.99,29.4,28.98,29.22,194000.0,20.2627,20.5492,20.2557,20.4234,194000.0
2008-10-31 13:30:00,29.22,29.5,29.2,29.43,165700.0,20.4234,20.6191,20.4094,20.5702,165700.0
2008-10-31 13:40:00,29.44,29.55,29.4,29.4,98600.0,20.5772,20.6541,20.5492,20.5492,98600.0
2008-10-31 13:50:00,29.4,29.45,29.22,29.26,114700.0,20.5492,20.5842,20.4234,20.4514,114700.0
2008-10-31 14:00:00,29.25,29.37,29.18,29.21,153000.0,20.4444,20.5283,20.3955,20.4164,153000.0
2008-10-31 14:10:00,29.21,29.24,28.95,29.01,80400.0,20.4164,20.4374,20.2347,20.2766,80400.0
2008-10-31 14:20:00,29.0,29.08,28.95,29.06,111700.0,20.2697,20.3256,20.2347,20.3116,111700.0
2008-10-31 14:30:00,29.07,29.2,28.88,29.1,147900.0,20.3186,20.4094,20.1858,20.3395,147900.0
2008-10-31 14:40:00,29.1,29.13,28.99,29.03,268800.0,20.3395,20.3605,20.2627,20.2906,268800.0
2008-10-31 14:50:00,29.04,29.16,28.99,29.13,315900.0,20.2976,20.3815,20.2627,20.3605,315900.0
2008-10-31 15:00:00,29.14,29.23,28.95,29.02,239300.0,20.3675,20.4304,20.2347,20.2836,239300.0
2008-10-31 15:10:00,29.02,29.07,28.72,28.77,183300.0,20.2836,20.3186,20.0739,20.1089,183300.0
2008-10-31 15:20:00,28.77,28.94,28.56,28.73,255700.0,20.1089,20.2277,19.9621,20.0809,255700.0
2008-10-31 15:30:00,28.74,29.04,28.69,29.0,202600.0,20.0879,20.2976,20.053,20.2697,202600.0
2008-10-31 15:40:00,29.0,29.11,28.72,29.04,307400.0,20.2697,20.3465,20.0739,20.2976,307400.0
2008-10-31 15:50:00,29.04,29.34,28.86,29.12,388500.0,20.2976,20.5073,20.1718,20.3535,388500.0
2008-11-03 09:30:00,28.96,29.28,28.81,29.02,98700.0,20.2417,20.4654,20.1369,20.2836,98700.0
2008-11-03 09:40:00,29.02,29.35,29.02,29.34,78300.0,20.2836,20.5143,20.2836,20.5073,78300.0
2008-11-03 09:50:00,29.33,29.34,29.07,29.07,82400.0,20.5003,20.5073,20.3186,20.3186,82400.0
2008-11-03 10:00:00,29.07,29.23,29.01,29.2,185900.0,20.3186,20.4304,20.2766,20.4094,185900.0
2008-11-03 10:10:00,29.2,29.4,29.14,29.21,120800.0,20.4094,20.5492,20.3675,20.4164,120800.0
2008-11-03 10:20:00,29.23,29.25,29.08,29.1,104400.0,20.4304,20.4444,20.3256,20.3395,104400.0
2008-11-03 10:30:00,29.1,29.17,29.05,29.14,107800.0,20.3395,20.3885,20.3046,20.3675,107800.0
2008-11-03 10:40:00,29.14,29.21,29.0,29.19,82000.0,20.3675,20.4164,20.2697,20.4025,82000.0
2008-11-03 10:50:00,29.19,29.5,29.19,29.41,122700.0,20.4025,20.6191,20.4025,20.5562,122700.0
2008-11-03 11:00:00,29.41,29.5,29.38,29.47,111800.0,20.5562,20.6191,20.5353,20.5982,111800.0
2008-11-03 11:10:00,29.47,29.47,29.3,29.3,70800.0,20.5982,20.5982,20.4793,20.4793,70800.0
2008-11-03 11:20:00,29.3,29.35,29.17,29.28,59700.0,20.4793,20.5143,20.3885,20.4654,59700.0
2008-11-03 11:30:00,29.28,29.38,29.24,29.24,42100.0,20.4654,20.5353,20.4374,20.4374,42100.0
2008-11-03 11:40:00,29.26,29.38,29.21,29.22,46400.0,20.4514,20.5353,20.4164,20.4234,46400.0
2008-11-03 11:50:00,29.22,29.4,29.21,29.38,61700.0,20.4234,20.5492,20.4164,20.5353,61700.0
2008-11-03 12:00:00,29.38,29.39,29.2,29.2,108300.0,20.5353,20.5422,20.4094,20.4094,108300.0
2008-11-03 12:10:00,29.2,29.26,29.18,29.2,106400.0,20.4094,20.4514,20.3955,20.4094,106400.0
2008-11-03 12:20:00,29.2,29.25,29.15,29.18,48800.0,20.4094,20.4444,20.3745,20.3955,48800.0
2008-11-03 12:30:00,29.17,29.25,29.16,29.18,61800.0,20.3885,20.4444,20.3815,20.3955,61800.0
2008-11-03 12:40:00,29.19,29.23,29.16,29.19,37000.0,20.4025,20.4304,20.3815,20.4025,37000.0
2008-11-03 12:50:00,29.18,29.24,29.17,29.19,33100.0,20.3955,20.4374,20.3885,20.4025,33100.0
2008-11-03 13:00:00,29.18,29.22,29.15,29.19,38000.0,20.3955,20.4234,20.3745,20.4025,38000.0
2008-11-03 13:10:00,29.2,29.2,29.11,29.11,46100.0,20.4094,20.4094,20.3465,20.3465,46100.0
2008-11-03 13:20:00,29.12,29.13,29.09,29.11,47300.0,20.3535,20.3605,20.3326,20.3465,47300.0
2008-11-03 13:30:00,29.11,29.12,29.0,29.06,96700.0,20.3465,20.3535,20.2697,20.3116,96700.0
2008-11-03 13:40:00,29.06,29.08,29.0,29.08,39000.0,20.3116,20.3256,20.2697,20.3256,39000.0
2008-11-03 13:50:00,29.07,29.08,29.0,29.02,69500.0,20.3186,20.3256,20.2697,20.2836,69500.0
2008-11-03 14:00:00,29.02,29.06,29.0,29.02,79900.0,20.2836,20.3116,20.2697,20.2836,79900.0
2008-11-03 14:10:00,29.02,29.04,28.97,29.0,157400.0,20.2836,20.2976,20.2487,20.2697,157400.0
2008-11-03 14:20:00,28.99,29.04,28.98,29.01,114400.0,20.2627,20.2976,20.2557,20.2766,114400.0
2008-11-03 14:30:00,29.01,29.06,29.0,29.05,110600.0,20.2766,20.3116,20.2697,20.3046,110600.0
2008-11-03 14:40:00,29.04,29.05,29.0,29.0,79300.0,20.2976,20.3046,20.2697,20.2697,79300.0
2008-11-03 14:50:00,29.0,29.02,28.99,29.01,95400.0,20.2697,20.2836,20.2627,20.2766,95400.0
2008-11-03 15:00:00,29.0,29.02,28.92,28.96,124800.0,20.2697,20.2836,20.2137,20.2417,124800.0
2008-11-03 15:10:00,28.96,28.99,28.93,28.96,76100.0,20.2417,20.2627,20.2207,20.2417,76100.0
2008-11-03 15:20:00,28.96,28.98,28.9,28.94,108700.0,20.2417,20.2557,20.1998,20.2277,108700.0
2008-11-03 15:30:00,28.95,29.01,28.92,28.96,90400.0,20.2347,20.2766,20.2137,20.2417,90400.0
2008-11-03 15:40:00,28.97,29.07,28.96,29.03,169900.0,20.2487,20.3186,20.2417,20.2906,169900.0
2008-11-03 15:50:00,29.03,29.05,28.9,29.0,234800.0,20.2906,20.3046,20.1998,20.2697,234800.0
2008-11-04 09:30:00,29.33,30.0,29.19,29.46,91200.0,20.5003,20.9686,20.4025,20.5912,91200.0
2008-11-04 09:40:00,29.47,29.5,29.32,29.4,70200.0,20.5982,20.6191,20.4933,20.5492,70200.0
2008-11-04 09:50:00,29.4,29.4,29.14,29.18,97400.0,20.5492,20.5492,20.3675,20.3955,97400.0
2008-11-04 10:00:00,29.17,29.32,29.11,29.25,134000.0,20.3885,20.4933,20.3465,20.4444,134000.0
2008-11-04 10:10:00,29.23,29.51,29.2,29.47,61400.0,20.4304,20.6261,20.4094,20.5982,61400.0
2008-11-04 10:20:00,29.47,29.48,29.3,29.38,149800.0,20.5982,20.6052,20.4793,20.5353,149800.0
2008-11-04 10:30:00,29.35,29.64,29.35,29.62,78800.0,20.5143,20.717,20.5143,20.703,78800.0
2008-11-04 10:40:00,29.62,29.66,29.5,29.64,132600.0,20.703,20.731,20.6191,20.717,132600.0
2008-11-04 10:50:00,29.63,29.65,29.46,29.49,80100.0,20.71,20.724,20.5912,20.6121,80100.0
2008-11-04 11:00:00,29.5,29.88,29.49,29.67,153200.0,20.6191,20.8847,20.6121,20.738,153200.0
2008-11-04 11:10:00,29.66,29.72,29.58,29.62,68100.0,20.731,20.7729,20.675,20.703,68100.0
2008-11-04 11:20:00,29.62,29.7,29.54,29.64,50400.0,20.703,20.7589,20.6471,20.717,50400.0
2008-11-04 11:30:00,29.65,29.75,29.64,29.71,210300.0,20.724,20.7939,20.717,20.7659,210300.0
2008-11-04 11:40:00,29.71,29.81,29.69,29.76,76600.0,20.7659,20.8358,20.7519,20.8009,76600.0
2008-11-04 11:50:00,29.76,29.8,29.71,29.73,83200.0,20.8009,20.8288,20.7659,20.7799,83200.0
2008-11-04 12:00:00,29.73,29.74,29.53,29.58,54000.0,20.7799,20.7869,20.6401,20.675,54000.0
2008-11-04 12:10:00,29.56,29.68,29.55,29.63,69400.0,20.6611,20.7449,20.6541,20.71,69400.0
2008-11-04 12:20:00,29.63,29.77,29.63,29.7,60700.0,20.71,20.8078,20.71,20.7589,60700.0
2008-11-04 12:30:00,29.71,29.72,29.63,29.68,50700.0,20.7659,20.7729,20.71,20.7449,50700.0
2008-11-04 12:40:00,29.68,29.7,29.55,29.62,40500.0,20.7449,20.7589,20.6541,20.703,40500.0
2008-11-04 12:50:00,29.62,29.63,29.48,29.54,30300.0,20.703,20.71,20.6052,20.6471,30300.0
2008-11-04 13:00:00,29.53,29.6,29.53,29.59,30600.0,20.6401,20.689,20.6401,20.682,30600.0
2008-11-04 13:10:00,29.59,29.7,29.53,29.65,122800.0,20.682,20.7589,20.6401,20.724,122800.0
2008-11-04 13:20:00,29.63,29.73,29.63,29.73,35300.0,20.71,20.7799,20.71,20.7799,35300.0
2008-11-04 13:30:00,29.73,29.88,29.62,29.85,128400.0,20.7799,20.8847,20.703,20.8638,128400.0
2008-11-04 13:40:00,29.86,29.87,29.71,29.71,78500.0,20.8708,20.8777,20.7659,20.7659,78500.0
2008-11-04 13:50:00,29.71,29.75,29.66,29.71,52000.0,20.7659,20.7939,20.731,20.7659,52000.0
2008-11-04 14:00:00,29.7,29.7,29.58,29.62,100300.0,20.7589,20.7589,20.675,20.703,100300.0
2008-11-04 14:10:00,29.62,29.7,29.58,29.63,68800.0,20.703,20.7589,20.675,20.71,68800.0
2008-11-04 14:20:00,29.64,29.68,29.56,29.66,45600.0,20.717,20.7449,20.6611,20.731,45600.0
2008-11-04 14:30:00,29.67,29.7,29.6,29.67,40900.0,20.738,20.7589,20.689,20.738,40900.0
2008-11-04 14:40:00,29.68,29.72,29.59,29.59,60500.0,20.7449,20.7729,20.682,20.682,60500.0
2008-11-04 14:50:00,29.59,29.66,29.56,29.59,113300.0,20.682,20.731,20.6611,20.682,113300.0
2008-11-04 15:00:00,29.59,29.67,29.57,29.62,115600.0,20.682,20.738,20.6681,20.703,115600.0
2008-11-04 15:10:00,29.62,29.7,29.59,29.65,165900.0,20.703,20.7589,20.682,20.724,165900.0
2008-11-04 15:20:00,29.66,29.72,29.59,29.59,161700.0,20.731,20.7729,20.682,20.682,161700.0
2008-11-04 15:30:00,29.6,29.74,29.58,29.67,131300.0,20.689,20.7869,20.675,20.738,131300.0
2008-11-04 15:40:00,29.68,29.85,29.68,29.75,372200.0,20.7449,20.8638,20.7449,20.7939,372200.0
2008-11-04 15:50:00,29.74,29.83,29.62,29.7,504300.0,20.7869,20.8498,20.703,20.7589,504300.0
2008-11-05 09:30:00,27.46,28.09,26.22,27.2,455200.0,19.1933,19.6336,18.3266,19.0115,455200.0
2008-11-05 09:40:00,27.2,27.48,26.92,26.97,586000.0,19.0115,19.2072,18.8158,18.8508,586000.0
2008-11-05 09:50:00,26.98,27.36,26.97,27.15,370100.0,18.8578,19.1234,18.8508,18.9766,370100.0
2008-11-05 10:00:00,27.15,27.62,27.12,27.55,832600.0,18.9766,19.3051,18.9556,19.2562,832600.0
2008-11-05 10:10:00,27.54,27.55,27.4,27.46,259400.0,19.2492,19.2562,19.1513,19.1933,259400.0
2008-11-05 10:20:00,27.47,27.54,27.29,27.33,215500.0,19.2003,19.2492,19.0744,19.1024,215500.0
2008-11-05 10:30:00,27.34,27.36,27.23,27.3,507000.0,19.1094,19.1234,19.0325,19.0814,507000.0
2008-11-05 10:40:00,27.3,27.47,27.28,27.42,297400.0,19.0814,19.2003,19.0675,19.1653,297400.0
2008-11-05 10:50:00,27.43,27.45,27.25,27.28,249300.0,19.1723,19.1863,19.0465,19.0675,249300.0
2008-11-05 11:00:00,27.29,27.58,27.28,27.47,411200.0,19.0744,19.2771,19.0675,19.2003,411200.0
2008-11-05 11:10:00,27.46,27.47,27.38,27.45,205600.0,19.1933,19.2003,19.1373,19.1863,205600.0
2008-11-05 11:20:00,27.44,27.45,27.12,27.2,291600.0,19.1793,19.1863,18.9556,19.0115,291600.0
2008-11-05 11:30:00,27.2,27.2,26.8,26.82,235100.0,19.0115,19.0115,18.732,18.7459,235100.0
2008-11-05 11:40:00,26.83,27.04,26.77,26.98,327400.0,18.7529,18.8997,18.711,18.8578,327400.0
2008-11-05 11:50:00,26.98,27.02,26.89,26.97,233200.0,18.8578,18.8857,18.7949,18.8508,233200.0
2008-11-05 12:00:00,26.99,27.03,26.9,26.9,259900.0,18.8648,18.8927,18.8019,18.8019,259900.0
2008-11-05 12:10:00,26.9,26.97,26.73,26.75,316000.0,18.8019,18.8508,18.683,18.697,316000.0
2008-11-05 12:20:00,26.76,26.84,26.62,26.72,162800.0,18.704,18.7599,18.6061,18.676,162800.0
2008-11-05 12:30:00,26.73,26.82,26.55,26.64,310300.0,18.683,18.7459,18.5572,18.6201,310300.0
2008-11-05 12:40:00,26.64,26.69,26.56,26.61,227600.0,18.6201,18.6551,18.5642,18.5992,227600.0
2008-11-05 12:50:00,26.61,26.61,26.38,26.4,222100.0,18.5992,18.5992,18.4384,18.4524,222100.0
2008-11-05 13:00:00,26.4,26.41,26.27,26.39,249200.0,18.4524,18.4594,18.3615,18.4454,249200.0
2008-11-05 13:10:00,26.4,26.47,26.13,26.15,197000.0,18.4524,18.5013,18.2637,18.2776,197000.0
2008-11-05 13:20:00,26.15,26.2,26.01,26.05,411600.0,18.2776,18.3126,18.1798,18.2077,411600.0
2008-11-05 13:30:00,26.05,26.07,25.83,25.97,339200.0,18.2077,18.2217,18.054,18.1518,339200.0
2008-11-05 13:40:00,25.97,26.02,25.77,25.89,305600.0,18.1518,18.1868,18.012,18.0959,305600.0
2008-11-05 13:50:00,25.88,26.02,25.86,25.99,305000.0,18.0889,18.1868,18.0749,18.1658,305000.0
2008-11-05 14:00:00,25.98,26.01,25.83,25.89,276100.0,18.1588,18.1798,18.054,18.0959,276100.0
2008-11-05 14:10:00,25.89,25.91,25.83,25.86,321400.0,18.0959,18.1099,18.054,18.0749,321400.0
2008-11-05 14:20:00,25.86,26.14,25.83,26.14,490600.0,18.0749,18.2706,18.054,18.2706,490600.0
2008-11-05 14:30:00,26.14,26.19,26.06,26.14,420700.0,18.2706,18.3056,18.2147,18.2706,420700.0
2008-11-05 14:40:00,26.14,26.26,26.06,26.24,291000.0,18.2706,18.3545,18.2147,18.3405,291000.0
2008-11-05 14:50:00,26.24,26.44,26.18,26.42,298000.0,18.3405,18.4803,18.2986,18.4664,298000.0
2008-11-05 15:00:00,26.42,26.79,26.39,26.75,626700.0,18.4664,18.725,18.4454,18.697,626700.0
2008-11-05 15:10:00,26.75,26.8,26.47,26.7,705200.0,18.697,18.732,18.5013,18.6621,705200.0
2008-11-05 15:20:00,26.7,26.8,26.47,26.56,486900.0,18.6621,18.732,18.5013,18.5642,486900.0
2008-11-05 15:30:00,26.56,26.63,26.38,26.39,712000.0,18.5642,18.6131,18.4384,18.4454,712000.0
2008-11-05 15:40:00,26.39,26.39,26.17,26.23,819500.0,18.4454,18.4454,18.2916,18.3336,819500.0
2008-11-05 15:50:00,26.24,26.45,25.84,26.07,966500.0,18.3405,18.4873,18.061,18.2217,966500.0
2008-11-06 09:30:00,26.0,26.49,25.26,25.95,318300.0,18.1728,18.5153,17.6556,18.1378,318300.0
2008-11-06 09:40:00,25.98,26.05,25.81,25.81,153800.0,18.1588,18.2077,18.04,18.04,153800.0
2008-11-06 09:50:00,25.81,25.99,25.77,25.95,290500.0,18.04,18.1658,18.012,18.1378,290500.0
2008-11-06 10:00:00,25.94,26.03,25.88,25.99,276800.0,18.1309,18.1938,18.0889,18.1658,276800.0
2008-11-06 10:10:00,25.99,26.04,25.92,26.0,236900.0,18.1658,18.2008,18.1169,18.1728,236900.0
2008-11-06 10:20:00,25.99,26.09,25.75,25.82,220200.0,18.1658,18.2357,17.9981,18.047,220200.0
2008-11-06 10:30:00,25.82,26.0,25.75,25.89,183800.0,18.047,18.1728,17.9981,18.0959,183800.0
2008-11-06 10:40:00,25.89,25.99,25.75,25.94,124200.0,18.0959,18.1658,17.9981,18.1309,124200.0
2008-11-06 10:50:00,25.94,26.0,25.84,25.93,114900.0,18.1309,18.1728,18.061,18.1239,114900.0
2008-11-06 11:00:00,25.93,25.94,25.67,25.68,93800.0,18.1239,18.1309,17.9421,17.9491,93800.0
2008-11-06 11:10:00,25.69,25.7,25.5,25.58,151300.0,17.9561,17.9631,17.8233,17.8792,151300.0
2008-11-06 11:20:00,25.59,25.69,25.5,25.69,107800.0,17.8862,17.9561,17.8233,17.9561,107800.0
2008-11-06 11:30:00,25.69,25.79,25.61,25.73,220600.0,17.9561,18.026,17.9002,17.9841,220600.0
2008-11-06 11:40:00,25.74,25.87,25.62,25.63,84100.0,17.9911,18.0819,17.9072,17.9142,84100.0
2008-11-06 11:50:00,25.64,25.78,25.63,25.75,90000.0,17.9212,18.019,17.9142,17.9981,90000.0
2008-11-06 12:00:00,25.73,25.8,25.53,25.59,133100.0,17.9841,18.033,17.8443,17.8862,133100.0
2008-11-06 12:10:00,25.6,25.64,25.57,25.6,100800.0,17.8932,17.9212,17.8722,17.8932,100800.0
2008-11-06 12:20:00,25.6,25.65,25.54,25.61,94000.0,17.8932,17.9282,17.8513,17.9002,94000.0
2008-11-06 12:30:00,25.6,25.62,25.55,25.56,105800.0,17.8932,17.9072,17.8583,17.8653,105800.0
2008-11-06 12:40:00,25.55,25.64,25.52,25.59,86900.0,17.8583,17.9212,17.8373,17.8862,86900.0
2008-11-06 12:50:00,25.6,25.64,25.58,25.61,84000.0,17.8932,17.9212,17.8792,17.9002,84000.0
2008-11-06 13:00:00,25.6,25.63,25.41,25.54,164500.0,17.8932,17.9142,17.7604,17.8513,164500.0
2008-11-06 13:10:00,25.52,25.56,25.25,25.34,173300.0,17.8373,17.8653,17.6486,17.7115,173300.0
2008-11-06 13:20:00,25.33,25.49,25.32,25.38,100300.0,17.7045,17.8163,17.6975,17.7394,100300.0
2008-11-06 13:30:00,25.38,25.43,25.26,25.32,123300.0,17.7394,17.7744,17.6556,17.6975,123300.0
2008-11-06 13:40:00,25.32,25.33,25.21,25.25,142400.0,17.6975,17.7045,17.6206,17.6486,142400.0
2008-11-06 13:50:00,25.25,25.33,25.15,25.3,211400.0,17.6486,17.7045,17.5787,17.6835,211400.0
2008-11-06 14:00:00,25.3,25.42,25.24,25.39,238400.0,17.6835,17.7674,17.6416,17.7464,238400.0
2008-11-06 14:10:00,25.4,25.57,25.38,25.5,176000.0,17.7534,17.8722,17.7394,17.8233,176000.0
2008-11-06 14:20:00,25.5,25.5,25.24,25.3,112200.0,17.8233,17.8233,17.6416,17.6835,112200.0
2008-11-06 14:30:00,25.31,25.54,25.26,25.47,143000.0,17.6905,17.8513,17.6556,17.8023,143000.0
2008-11-06 14:40:00,25.46,25.48,25.27,25.28,183600.0,17.7954,17.8093,17.6626,17.6695,183600.0
2008-11-06 14:50:00,25.29,25.35,25.0,25.05,489700.0,17.6765,17.7185,17.4738,17.5088,489700.0
2008-11-06 15:00:00,25.05,25.1,24.93,24.98,227100.0,17.5088,17.5437,17.4249,17.4599,227100.0
2008-11-06 15:10:00,24.99,25.06,24.93,25.02,198800.0,17.4668,17.5158,17.4249,17.4878,198800.0
2008-11-06 15:20:00,25.02,25.17,24.99,25.06,337300.0,17.4878,17.5927,17.4668,17.5158,337300.0
2008-11-06 15:30:00,25.06,25.14,24.94,24.97,210800.0,17.5158,17.5717,17.4319,17.4529,210800.0
2008-11-06 15:40:00,24.97,25.12,24.89,24.89,389200.0,17.4529,17.5577,17.397,17.397,389200.0
2008-11-06 15:50:00,24.9,24.97,24.69,24.93,598700.0,17.4039,17.4529,17.2572,17.4249,598700.0
2008-11-07 09:30:00,24.98,25.34,24.85,25.06,115300.0,17.4599,17.7115,17.369,17.5158,115300.0
2008-11-07 09:40:00,25.03,25.15,24.85,25.11,128100.0,17.4948,17.5787,17.369,17.5507,128100.0
2008-11-07 09:50:00,25.11,25.23,24.99,25.12,117600.0,17.5507,17.6346,17.4668,17.5577,117600.0
2008-11-07 10:00:00,25.12,25.29,25.11,25.21,151800.0,17.5577,17.6765,17.5507,17.6206,151800.0
2008-11-07 10:10:00,25.2,25.31,25.06,25.11,103000.0,17.6136,17.6905,17.5158,17.5507,103000.0
2008-11-07 10:20:00,25.11,25.26,25.0,25.0,110700.0,17.5507,17.6556,17.4738,17.4738,110700.0
2008-11-07 10:30:00,25.01,25.23,24.99,25.22,115500.0,17.4808,17.6346,17.4668,17.6276,115500.0
2008-11-07 10:40:00,25.21,25.22,24.91,24.91,160300.0,17.6206,17.6276,17.4109,17.4109,160300.0
2008-11-07 10:50:00,24.91,25.01,24.88,24.88,93100.0,17.4109,17.4808,17.39,17.39,93100.0
2008-11-07 11:00:00,24.88,24.91,24.57,24.59,152400.0,17.39,17.4109,17.1733,17.1873,152400.0
2008-11-07 11:10:00,24.59,24.59,24.46,24.54,157100.0,17.1873,17.1873,17.0964,17.1523,157100.0
2008-11-07 11:20:00,24.53,24.57,24.24,24.38,213100.0,17.1453,17.1733,16.9426,17.0405,213100.0
2008-11-07 11:30:00,24.37,24.39,24.26,24.37,129100.0,17.0335,17.0475,16.9566,17.0335,129100.0
2008-11-07 11:40:00,24.37,24.4,24.33,24.4,117700.0,17.0335,17.0545,17.0055,17.0545,117700.0
2008-11-07 11:50:00,24.4,24.46,24.33,24.45,188500.0,17.0545,17.0964,17.0055,17.0894,188500.0
2008-11-07 12:00:00,24.44,24.58,24.42,24.55,117800.0,17.0824,17.1803,17.0684,17.1593,117800.0
2008-11-07 12:10:00,24.55,24.57,24.43,24.44,59100.0,17.1593,17.1733,17.0754,17.0824,59100.0
2008-11-07 12:20:00,24.44,24.58,24.37,24.56,94500.0,17.0824,17.1803,17.0335,17.1663,94500.0
2008-11-07 12:30:00,24.57,24.66,24.52,24.66,92400.0,17.1733,17.2362,17.1383,17.2362,92400.0
2008-11-07 12:40:00,24.66,24.79,24.66,24.77,106900.0,17.2362,17.3271,17.2362,17.3131,106900.0
2008-11-07 12:50:00,24.77,24.9,24.76,24.89,96500.0,17.3131,17.4039,17.3061,17.397,96500.0
2008-11-07 13:00:00,24.89,25.03,24.89,24.95,105200.0,17.397,17.4948,17.397,17.4389,105200.0
2008-11-07 13:10:00,24.95,24.97,24.88,24.9,95300.0,17.4389,17.4529,17.39,17.4039,95300.0
2008-11-07 13:20:00,24.92,25.04,24.9,25.02,80200.0,17.4179,17.5018,17.4039,17.4878,80200.0
2008-11-07 13:30:00,25.03,25.05,24.92,24.95,82900.0,17.4948,17.5088,17.4179,17.4389,82900.0
2008-11-07 13:40:00,24.94,24.96,24.92,24.95,64600.0,17.4319,17.4459,17.4179,17.4389,64600.0
2008-11-07 13:50:00,24.96,25.09,24.94,25.07,110900.0,17.4459,17.5367,17.4319,17.5228,110900.0
2008-11-07 14:00:00,25.08,25.09,25.02,25.04,63900.0,17.5298,17.5367,17.4878,17.5018,63900.0
2008-11-07 14:10:00,25.03,25.09,25.02,25.09,53700.0,17.4948,17.5367,17.4878,17.5367,53700.0
2008-11-07 14:20:00,25.08,25.1,24.92,25.01,112600.0,17.5298,17.5437,17.4179,17.4808,112600.0
2008-11-07 14:30:00,25.01,25.18,25.0,25.17,95900.0,17.4808,17.5997,17.4738,17.5927,95900.0
2008-11-07 14:40:00,25.17,25.27,25.09,25.11,105400.0,17.5927,17.6626,17.5367,17.5507,105400.0
2008-11-07 14:50:00,25.1,25.14,24.83,24.84,219200.0,17.5437,17.5717,17.355,17.362,219200.0
2008-11-07 15:00:00,24.84,25.05,24.82,25.01,212900.0,17.362,17.5088,17.348,17.4808,212900.0
2008-11-07 15:10:00,25.0,25.11,24.95,25.02,175000.0,17.4738,17.5507,17.4389,17.4878,175000.0
2008-11-07 15:20:00,25.02,25.1,24.94,25.04,253600.0,17.4878,17.5437,17.4319,17.5018,253600.0
2008-11-07 15:30:00,25.05,25.24,25.0,25.2,152100.0,17.5088,17.6416,17.4738,17.6136,152100.0
2008-11-07 15:40:00,25.19,25.26,25.11,25.19,304400.0,17.6066,17.6556,17.5507,17.6066,304400.0
2008-11-07 15:50:00,25.2,25.59,25.08,25.48,439200.0,17.6136,17.8862,17.5298,17.8093,439200.0
2008-11-10 09:30:00,25.77,26.21,25.46,25.91,156200.0,18.012,18.3196,17.7954,18.1099,156200.0
2008-11-10 09:40:00,25.9,26.06,25.57,25.59,153400.0,18.1029,18.2147,17.8722,17.8862,153400.0
2008-11-10 09:50:00,25.58,25.59,25.22,25.26,122200.0,17.8792,17.8862,17.6276,17.6556,122200.0
2008-11-10 10:00:00,25.26,25.33,25.22,25.32,91100.0,17.6556,17.7045,17.6276,17.6975,91100.0
2008-11-10 10:10:00,25.32,25.42,25.28,25.3,117500.0,17.6975,17.7674,17.6695,17.6835,117500.0
2008-11-10 10:20:00,25.31,25.38,25.13,25.13,136700.0,17.6905,17.7394,17.5647,17.5647,136700.0
2008-11-10 10:30:00,25.15,25.23,25.03,25.12,146000.0,17.5787,17.6346,17.4948,17.5577,146000.0
2008-11-10 10:40:00,25.12,25.16,24.96,24.99,127900.0,17.5577,17.5857,17.4459,17.4668,127900.0
2008-11-10 10:50:00,24.99,25.08,24.88,24.92,161400.0,17.4668,17.5298,17.39,17.4179,161400.0
2008-11-10 11:00:00,24.93,25.01,24.85,24.95,81500.0,17.4249,17.4808,17.369,17.4389,81500.0
2008-11-10 11:10:00,24.95,24.97,24.86,24.9,55100.0,17.4389,17.4529,17.376,17.4039,55100.0
2008-11-10 11:20:00,24.9,25.0,24.9,24.96,76100.0,17.4039,17.4738,17.4039,17.4459,76100.0
2008-11-10 11:30:00,24.95,25.07,24.94,25.06,62200.0,17.4389,17.5228,17.4319,17.5158,62200.0
2008-11-10 11:40:00,25.07,25.11,24.9,24.99,86800.0,17.5228,17.5507,17.4039,17.4668,86800.0
2008-11-10 11:50:00,24.98,25.01,24.87,24.91,83500.0,17.4599,17.4808,17.383,17.4109,83500.0
2008-11-10 12:00:00,24.9,25.0,24.88,24.98,36500.0,17.4039,17.4738,17.39,17.4599,36500.0
2008-11-10 12:10:00,24.98,25.01,24.89,24.9,37400.0,17.4599,17.4808,17.397,17.4039,37400.0
2008-11-10 12:20:00,24.91,24.96,24.77,24.82,57700.0,17.4109,17.4459,17.3131,17.348,57700.0
2008-11-10 12:30:00,24.82,24.99,24.81,24.97,104700.0,17.348,17.4668,17.341,17.4529,104700.0
2008-11-10 12:40:00,24.98,25.07,24.97,24.97,104000.0,17.4599,17.5228,17.4529,17.4529,104000.0
2008-11-10 12:50:00,24.97,25.09,24.87,25.06,53600.0,17.4529,17.5367,17.383,17.5158,53600.0
2008-11-10 13:00:00,25.06,25.1,24.96,25.09,53500.0,17.5158,17.5437,17.4459,17.5367,53500.0
2008-11-10 13:10:00,25.07,25.09,25.0,25.02,65100.0,17.5228,17.5367,17.4738,17.4878,65100.0
2008-11-10 13:20:00,25.01,25.09,24.93,25.03,62800.0,17.4808,17.5367,17.4249,17.4948,62800.0
2008-11-10 13:30:00,25.02,25.13,24.99,25.1,85800.0,17.4878,17.5647,17.4668,17.5437,85800.0
2008-11-10 13:40:00,25.1,25.1,24.9,24.95,60700.0,17.5437,17.5437,17.4039,17.4389,60700.0
2008-11-10 13:50:00,24.95,25.09,24.92,25.04,64700.0,17.4389,17.5367,17.4179,17.5018,64700.0
2008-11-10 14:00:00,25.05,25.08,24.95,25.0,49100.0,17.5088,17.5298,17.4389,17.4738,49100.0
2008-11-10 14:10:00,25.01,25.02,24.81,24.91,88400.0,17.4808,17.4878,17.341,17.4109,88400.0
2008-11-10 14:20:00,24.91,24.93,24.78,24.81,80700.0,17.4109,17.4249,17.3201,17.341,80700.0
2008-11-10 14:30:00,24.8,24.84,24.7,24.77,77700.0,17.334,17.362,17.2642,17.3131,77700.0
2008-11-10 14:40:00,24.77,24.9,24.72,24.73,90700.0,17.3131,17.4039,17.2781,17.2851,90700.0
2008-11-10 14:50:00,24.75,24.86,24.71,24.76,98000.0,17.2991,17.376,17.2711,17.3061,98000.0
2008-11-10 15:00:00,24.76,24.76,24.57,24.64,157800.0,17.3061,17.3061,17.1733,17.2222,157800.0
2008-11-10 15:10:00,24.63,24.85,24.61,24.7,153100.0,17.2152,17.369,17.2012,17.2642,153100.0
2008-11-10 15:20:00,24.69,24.73,24.55,24.6,121000.0,17.2572,17.2851,17.1593,17.1943,121000.0
2008-11-10 15:30:00,24.59,24.71,24.5,24.51,182500.0,17.1873,17.2711,17.1244,17.1314,182500.0
2008-11-10 15:40:00,24.5,24.75,24.46,24.66,238300.0,17.1244,17.2991,17.0964,17.2362,238300.0
2008-11-10 15:50:00,24.65,24.91,24.64,24.79,436100.0,17.2292,17.4109,17.2222,17.3271,436100.0
2008-11-11 09:30:00,24.21,24.63,24.18,24.55,132600.0,16.9217,17.2152,16.9007,17.1593,132600.0
2008-11-11 09:40:00,24.53,24.55,24.21,24.3,92500.0,17.1453,17.1593,16.9217,16.9846,92500.0
2008-11-11 09:50:00,24.3,24.44,24.2,24.3,80200.0,16.9846,17.0824,16.9147,16.9846,80200.0
2008-11-11 10:00:00,24.31,24.42,24.24,24.27,122900.0,16.9916,17.0684,16.9426,16.9636,122900.0
2008-11-11 10:10:00,24.27,24.4,24.22,24.28,75300.0,16.9636,17.0545,16.9287,16.9706,75300.0
2008-11-11 10:20:00,24.28,24.32,24.12,24.12,100200.0,16.9706,16.9986,16.8588,16.8588,100200.0
2008-11-11 10:30:00,24.12,24.17,24.01,24.02,89200.0,16.8588,16.8937,16.7819,16.7889,89200.0
2008-11-11 10:40:00,24.0,24.15,23.91,24.15,112900.0,16.7749,16.8797,16.712,16.8797,112900.0
2008-11-11 10:50:00,24.15,24.38,24.09,24.11,65400.0,16.8797,17.0405,16.8378,16.8518,65400.0
2008-11-11 11:00:00,24.1,24.13,24.0,24.03,96500.0,16.8448,16.8657,16.7749,16.7959,96500.0
2008-11-11 11:10:00,24.03,24.1,24.01,24.04,75100.0,16.7959,16.8448,16.7819,16.8028,75100.0
2008-11-11 11:20:00,24.04,24.09,23.94,23.95,91900.0,16.8028,16.8378,16.7329,16.7399,91900.0
2008-11-11 11:30:00,23.94,23.99,23.81,23.99,291000.0,16.7329,16.7679,16.6421,16.7679,291000.0
2008-11-11 11:40:00,23.98,24.16,23.96,24.07,106300.0,16.7609,16.8867,16.7469,16.8238,106300.0
2008-11-11 11:50:00,24.08,24.1,23.89,23.89,76900.0,16.8308,16.8448,16.698,16.698,76900.0
2008-11-11 12:00:00,23.88,23.88,23.8,23.8,88000.0,16.691,16.691,16.6351,16.6351,88000.0
2008-11-11 12:10:00,23.8,23.9,23.75,23.75,116200.0,16.6351,16.705,16.6001,16.6001,116200.0
2008-11-11 12:20:00,23.76,23.82,23.7,23.73,60700.0,16.6071,16.6491,16.5652,16.5862,60700.0
2008-11-11 12:30:00,23.73,23.77,23.68,23.7,56300.0,16.5862,16.6141,16.5512,16.5652,56300.0
2008-11-11 12:40:00,23.7,23.76,23.68,23.68,70200.0,16.5652,16.6071,16.5512,16.5512,70200.0
2008-11-11 12:50:00,23.68,23.86,23.65,23.85,90700.0,16.5512,16.677,16.5303,16.67,90700.0
2008-11-11 13:00:00,23.86,23.95,23.83,23.9,105000.0,16.677,16.7399,16.6561,16.705,105000.0
2008-11-11 13:10:00,23.92,23.98,23.89,23.96,58700.0,16.719,16.7609,16.698,16.7469,58700.0
2008-11-11 13:20:00,23.96,24.01,23.9,23.95,55400.0,16.7469,16.7819,16.705,16.7399,55400.0
2008-11-11 13:30:00,23.95,24.02,23.86,23.88,77700.0,16.7399,16.7889,16.677,16.691,77700.0
2008-11-11 13:40:00,23.88,24.08,23.88,24.06,86400.0,16.691,16.8308,16.691,16.8168,86400.0
2008-11-11 13:50:00,24.04,24.35,23.97,24.34,197100.0,16.8028,17.0195,16.7539,17.0125,197100.0
2008-11-11 14:00:00,24.32,24.52,24.24,24.29,187600.0,16.9986,17.1383,16.9426,16.9776,187600.0
2008-11-11 14:10:00,24.3,24.48,24.25,24.48,108900.0,16.9846,17.1104,16.9496,17.1104,108900.0
2008-11-11 14:20:00,24.49,24.7,24.42,24.61,132600.0,17.1174,17.2642,17.0684,17.2012,132600.0
2008-11-11 14:30:00,24.62,24.7,24.45,24.48,150400.0,17.2082,17.2642,17.0894,17.1104,150400.0
2008-11-11 14:40:00,24.48,24.51,24.37,24.42,83400.0,17.1104,17.1314,17.0335,17.0684,83400.0
2008-11-11 14:50:00,24.41,24.41,24.21,24.21,192900.0,17.0615,17.0615,16.9217,16.9217,192900.0
2008-11-11 15:00:00,24.22,24.41,24.16,24.34,169800.0,16.9287,17.0615,16.8867,17.0125,169800.0
2008-11-11 15:10:00,24.33,24.46,24.25,24.41,188800.0,17.0055,17.0964,16.9496,17.0615,188800.0
2008-11-11 15:20:00,24.42,24.45,24.25,24.31,156000.0,17.0684,17.0894,16.9496,16.9916,156000.0
2008-11-11 15:30:00,24.3,24.32,24.07,24.12,376200.0,16.9846,16.9986,16.8238,16.8588,376200.0
2008-11-11 15:40:00,24.11,24.22,23.99,24.21,419800.0,16.8518,16.9287,16.7679,16.9217,419800.0
2008-11-11 15:50:00,24.21,24.34,24.1,24.22,490300.0,16.9217,17.0125,16.8448,16.9287,490300.0
2008-11-12 09:30:00,23.63,23.77,23.47,23.7,181900.0,16.5163,16.6141,16.4044,16.5652,181900.0
2008-11-12 09:40:00,23.68,23.73,23.47,23.68,125100.0,16.5512,16.5862,16.4044,16.5512,125100.0
2008-11-12 09:50:00,23.68,23.85,23.61,23.61,152100.0,16.5512,16.67,16.5023,16.5023,152100.0
2008-11-12 10:00:00,23.61,23.82,23.61,23.63,130600.0,16.5023,16.6491,16.5023,16.5163,130600.0
2008-11-12 10:10:00,23.63,23.77,23.47,23.56,91400.0,16.5163,16.6141,16.4044,16.4673,91400.0
2008-11-12 10:20:00,23.56,23.57,23.32,23.38,152500.0,16.4673,16.4743,16.2996,16.3415,152500.0
2008-11-12 10:30:00,23.36,23.47,23.1,23.16,168600.0,16.3276,16.4044,16.1458,16.1878,168600.0
2008-11-12 10:40:00,23.16,23.37,23.15,23.35,137600.0,16.1878,16.3345,16.1808,16.3206,137600.0
2008-11-12 10:50:00,23.34,23.46,23.3,23.38,112200.0,16.3136,16.3975,16.2856,16.3415,112200.0
2008-11-12 11:00:00,23.4,23.4,23.27,23.34,124500.0,16.3555,16.3555,16.2646,16.3136,124500.0
2008-11-12 11:10:00,23.34,23.35,23.23,23.3,129400.0,16.3136,16.3206,16.2367,16.2856,129400.0
2008-11-12 11:20:00,23.3,23.4,23.26,23.37,117900.0,16.2856,16.3555,16.2577,16.3345,117900.0
2008-11-12 11:30:00,23.38,23.41,23.33,23.35,128600.0,16.3415,16.3625,16.3066,16.3206,128600.0
2008-11-12 11:40:00,23.35,23.38,23.18,23.2,112400.0,16.3206,16.3415,16.2017,16.2157,112400.0
2008-11-12 11:50:00,23.21,23.3,23.18,23.24,117500.0,16.2227,16.2856,16.2017,16.2437,117500.0
2008-11-12 12:00:00,23.24,23.25,23.15,23.19,106600.0,16.2437,16.2507,16.1808,16.2087,106600.0
2008-11-12 12:10:00,23.19,23.22,23.14,23.2,85600.0,16.2087,16.2297,16.1738,16.2157,85600.0
2008-11-12 12:20:00,23.19,23.42,23.18,23.41,96700.0,16.2087,16.3695,16.2017,16.3625,96700.0
2008-11-12 12:30:00,23.42,23.5,23.39,23.43,120200.0,16.3695,16.4254,16.3485,16.3765,120200.0
2008-11-12 12:40:00,23.42,23.48,23.41,23.44,92600.0,16.3695,16.4114,16.3625,16.3835,92600.0
2008-11-12 12:50:00,23.44,23.52,23.44,23.51,83500.0,16.3835,16.4394,16.3835,16.4324,83500.0
2008-11-12 13:00:00,23.5,23.59,23.48,23.52,84600.0,16.4254,16.4883,16.4114,16.4394,84600.0
2008-11-12 13:10:00,23.51,23.53,23.33,23.4,103800.0,16.4324,16.4464,16.3066,16.3555,103800.0
2008-11-12 13:20:00,23.39,23.45,23.39,23.45,98300.0,16.3485,16.3905,16.3485,16.3905,98300.0
2008-11-12 13:30:00,23.44,23.45,23.36,23.43,82500.0,16.3835,16.3905,16.3276,16.3765,82500.0
2008-11-12 13:40:00,23.43,23.57,23.43,23.55,90100.0,16.3765,16.4743,16.3765,16.4604,90100.0
2008-11-12 13:50:00,23.55,23.56,23.32,23.39,96700.0,16.4604,16.4673,16.2996,16.3485,96700.0
2008-11-12 14:00:00,23.39,23.45,23.3,23.33,93700.0,16.3485,16.3905,16.2856,16.3066,93700.0
2008-11-12 14:10:00,23.34,23.45,23.29,23.43,111500.0,16.3136,16.3905,16.2786,16.3765,111500.0
2008-11-12 14:20:00,23.42,23.6,23.42,23.58,99200.0,16.3695,16.4953,16.3695,16.4813,99200.0
2008-11-12 14:30:00,23.56,23.64,23.44,23.46,103200.0,16.4673,16.5233,16.3835,16.3975,103200.0
2008-11-12 14:40:00,23.47,23.53,23.39,23.46,142600.0,16.4044,16.4464,16.3485,16.3975,142600.0
2008-11-12 14:50:00,23.47,23.53,23.38,23.38,147800.0,16.4044,16.4464,16.3415,16.3415,147800.0
2008-11-12 15:00:00,23.39,23.41,23.29,23.35,141100.0,16.3485,16.3625,16.2786,16.3206,141100.0
2008-11-12 15:10:00,23.36,23.45,23.31,23.34,194200.0,16.3276,16.3905,16.2926,16.3136,194200.0
2008-11-12 15:20:00,23.33,23.35,23.06,23.1,526400.0,16.3066,16.3206,16.1179,16.1458,526400.0
2008-11-12 15:30:00,23.11,23.18,22.95,23.0,343000.0,16.1528,16.2017,16.041,16.0759,343000.0
2008-11-12 15:40:00,23.0,23.18,22.9,22.98,528500.0,16.0759,16.2017,16.006,16.062,528500.0
2008-11-12 15:50:00,22.99,23.02,22.88,22.99,583400.0,16.0689,16.0899,15.9921,16.0689,583400.0
2008-11-13 09:30:00,23.24,23.45,22.96,23.08,93600.0,16.2437,16.3905,16.048,16.1318,93600.0
2008-11-13 09:40:00,23.08,23.09,22.91,22.94,79200.0,16.1318,16.1388,16.013,16.034,79200.0
2008-11-13 09:50:00,22.95,23.04,22.9,22.93,105900.0,16.041,16.1039,16.006,16.027,105900.0
2008-11-13 10:00:00,22.94,23.1,22.91,22.96,149900.0,16.034,16.1458,16.013,16.048,149900.0
2008-11-13 10:10:00,22.97,23.16,22.94,23.1,143200.0,16.055,16.1878,16.034,16.1458,143200.0
2008-11-13 10:20:00,23.1,23.31,22.93,22.96,170500.0,16.1458,16.2926,16.027,16.048,170500.0
2008-11-13 10:30:00,22.98,23.06,22.94,23.0,117900.0,16.062,16.1179,16.034,16.0759,117900.0
2008-11-13 10:40:00,23.0,23.01,22.81,22.81,111100.0,16.0759,16.0829,15.9431,15.9431,111100.0
2008-11-13 10:50:00,22.83,22.95,22.8,22.9,132700.0,15.9571,16.041,15.9361,16.006,132700.0
2008-11-13 11:00:00,22.91,23.02,22.78,22.81,177500.0,16.013,16.0899,15.9222,15.9431,177500.0
2008-11-13 11:10:00,22.81,22.91,22.77,22.84,83800.0,15.9431,16.013,15.9152,15.9641,83800.0
2008-11-13 11:20:00,22.84,23.05,22.8,23.03,115100.0,15.9641,16.1109,15.9361,16.0969,115100.0
2008-11-13 11:30:00,23.04,23.06,22.88,22.89,95800.0,16.1039,16.1179,15.9921,15.999,95800.0
2008-11-13 11:40:00,22.91,23.04,22.88,22.97,100300.0,16.013,16.1039,15.9921,16.055,100300.0
2008-11-13 11:50:00,22.97,23.03,22.88,22.91,87600.0,16.055,16.0969,15.9921,16.013,87600.0
2008-11-13 12:00:00,22.91,23.03,22.91,22.97,93700.0,16.013,16.0969,16.013,16.055,93700.0
2008-11-13 12:10:00,22.97,22.98,22.87,22.89,104900.0,16.055,16.062,15.9851,15.999,104900.0
2008-11-13 12:20:00,22.89,22.91,22.79,22.84,95400.0,15.999,16.013,15.9292,15.9641,95400.0
2008-11-13 12:30:00,22.83,22.85,22.71,22.78,104100.0,15.9571,15.9711,15.8732,15.9222,104100.0
2008-11-13 12:40:00,22.78,22.91,22.61,22.62,171300.0,15.9222,16.013,15.8033,15.8103,171300.0
2008-11-13 12:50:00,22.61,22.64,22.25,22.26,288400.0,15.8033,15.8243,15.5517,15.5587,288400.0
2008-11-13 13:00:00,22.25,22.4,22.2,22.37,119300.0,15.5517,15.6566,15.5168,15.6356,119300.0
2008-11-13 13:10:00,22.38,22.59,22.24,22.51,147200.0,15.6426,15.7894,15.5447,15.7334,147200.0
2008-11-13 13:20:00,22.51,22.65,22.45,22.65,90200.0,15.7334,15.8313,15.6915,15.8313,90200.0
2008-11-13 13:30:00,22.65,22.97,22.6,22.92,202700.0,15.8313,16.055,15.7964,16.02,202700.0
2008-11-13 13:40:00,22.91,23.2,22.86,22.93,240400.0,16.013,16.2157,15.9781,16.027,240400.0
2008-11-13 13:50:00,22.92,23.45,22.88,23.07,287600.0,16.02,16.3905,15.9921,16.1249,287600.0
2008-11-13 14:00:00,23.03,23.2,22.97,23.15,238600.0,16.0969,16.2157,16.055,16.1808,238600.0
2008-11-13 14:10:00,23.14,23.35,23.05,23.17,197100.0,16.1738,16.3206,16.1109,16.1948,197100.0
2008-11-13 14:20:00,23.18,23.74,23.18,23.67,215700.0,16.2017,16.5932,16.2017,16.5442,215700.0
2008-11-13 14:30:00,23.66,23.94,23.64,23.92,256100.0,16.5372,16.7329,16.5233,16.719,256100.0
2008-11-13 14:40:00,23.94,24.08,23.8,23.97,185900.0,16.7329,16.8308,16.6351,16.7539,185900.0
2008-11-13 14:50:00,23.97,24.08,23.87,23.87,175500.0,16.7539,16.8308,16.684,16.684,175500.0
2008-11-13 15:00:00,23.89,23.98,23.53,23.58,167100.0,16.698,16.7609,16.4464,16.4813,167100.0
2008-11-13 15:10:00,23.58,23.94,23.58,23.87,248600.0,16.4813,16.7329,16.4813,16.684,248600.0
2008-11-13 15:20:00,23.86,24.29,23.8,24.29,254200.0,16.677,16.9776,16.6351,16.9776,254200.0
2008-11-13 15:30:00,24.29,24.58,24.25,24.42,403400.0,16.9776,17.1803,16.9496,17.0684,403400.0
2008-11-13 15:40:00,24.44,24.69,24.39,24.52,396400.0,17.0824,17.2572,17.0475,17.1383,396400.0
2008-11-13 15:50:00,24.51,25.1,24.48,25.04,649500.0,17.1314,17.5437,17.1104,17.5018,649500.0
2008-11-14 09:30:00,24.31,24.92,24.31,24.65,107600.0,16.9916,17.4179,16.9916,17.2292,107600.0
2008-11-14 09:40:00,24.67,25.1,24.63,24.72,139700.0,17.2432,17.5437,17.2152,17.2781,139700.0
2008-11-14 09:50:00,24.72,24.88,24.61,24.71,223100.0,17.2781,17.39,17.2012,17.2711,223100.0
2008-11-14 10:00:00,24.7,24.82,24.45,24.58,174100.0,17.2642,17.348,17.0894,17.1803,174100.0
2008-11-14 10:10:00,24.57,24.61,24.28,24.32,124900.0,17.1733,17.2012,16.9706,16.9986,124900.0
2008-11-14 10:20:00,24.31,24.47,24.29,24.35,94700.0,16.9916,17.1034,16.9776,17.0195,94700.0
2008-11-14 10:30:00,24.36,24.46,24.2,24.21,103700.0,17.0265,17.0964,16.9147,16.9217,103700.0
2008-11-14 10:40:00,24.21,24.32,24.15,24.3,170800.0,16.9217,16.9986,16.8797,16.9846,170800.0
2008-11-14 10:50:00,24.31,24.37,24.2,24.3,104800.0,16.9916,17.0335,16.9147,16.9846,104800.0
2008-11-14 11:00:00,24.3,24.33,24.15,24.22,94300.0,16.9846,17.0055,16.8797,16.9287,94300.0
2008-11-14 11:10:00,24.22,24.47,24.17,24.42,117900.0,16.9287,17.1034,16.8937,17.0684,117900.0
2008-11-14 11:20:00,24.42,24.44,24.26,24.28,84100.0,17.0684,17.0824,16.9566,16.9706,84100.0
2008-11-14 11:30:00,24.25,24.36,24.18,24.25,62400.0,16.9496,17.0265,16.9007,16.9496,62400.0
2008-11-14 11:40:00,24.26,24.34,24.15,24.32,58900.0,16.9566,17.0125,16.8797,16.9986,58900.0
2008-11-14 11:50:00,24.34,24.4,24.17,24.19,89600.0,17.0125,17.0545,16.8937,16.9077,89600.0
2008-11-14 12:00:00,24.19,24.2,23.98,24.18,66100.0,16.9077,16.9147,16.7609,16.9007,66100.0
2008-11-14 12:10:00,24.16,24.16,23.96,24.0,61800.0,16.8867,16.8867,16.7469,16.7749,61800.0
2008-11-14 12:20:00,24.02,24.14,23.99,24.11,71000.0,16.7889,16.8727,16.7679,16.8518,71000.0
2008-11-14 12:30:00,24.11,24.23,24.01,24.23,57200.0,16.8518,16.9356,16.7819,16.9356,57200.0
2008-11-14 12:40:00,24.23,24.29,24.15,24.22,79600.0,16.9356,16.9776,16.8797,16.9287,79600.0
2008-11-14 12:50:00,24.23,24.36,24.17,24.26,70100.0,16.9356,17.0265,16.8937,16.9566,70100.0
2008-11-14 13:00:00,24.25,24.25,24.06,24.1,76800.0,16.9496,16.9496,16.8168,16.8448,76800.0
2008-11-14 13:10:00,24.1,24.14,23.97,24.1,85200.0,16.8448,16.8727,16.7539,16.8448,85200.0
2008-11-14 13:20:00,24.09,24.37,24.08,24.37,100700.0,16.8378,17.0335,16.8308,17.0335,100700.0
2008-11-14 13:30:00,24.36,24.45,24.24,24.29,107800.0,17.0265,17.0894,16.9426,16.9776,107800.0
2008-11-14 13:40:00,24.3,24.41,24.16,24.3,88000.0,16.9846,17.0615,16.8867,16.9846,88000.0
2008-11-14 13:50:00,24.3,24.43,24.25,24.26,108400.0,16.9846,17.0754,16.9496,16.9566,108400.0
2008-11-14 14:00:00,24.29,24.52,24.23,24.5,156800.0,16.9776,17.1383,16.9356,17.1244,156800.0
2008-11-14 14:10:00,24.51,24.8,24.39,24.79,100000.0,17.1314,17.334,17.0475,17.3271,100000.0
2008-11-14 14:20:00,24.8,24.87,24.62,24.75,137000.0,17.334,17.383,17.2082,17.2991,137000.0
2008-11-14 14:30:00,24.75,24.82,24.59,24.73,123400.0,17.2991,17.348,17.1873,17.2851,123400.0
2008-11-14 14:40:00,24.72,25.02,24.72,24.86,168300.0,17.2781,17.4878,17.2781,17.376,168300.0
2008-11-14 14:50:00,24.85,25.22,24.79,25.22,173900.0,17.369,17.6276,17.3271,17.6276,173900.0
2008-11-14 15:00:00,25.21,25.3,24.99,25.17,209300.0,17.6206,17.6835,17.4668,17.5927,209300.0
2008-11-14 15:10:00,25.17,25.23,24.87,24.91,170800.0,17.5927,17.6346,17.383,17.4109,170800.0
2008-11-14 15:20:00,24.91,24.96,24.66,24.77,298400.0,17.4109,17.4459,17.2362,17.3131,298400.0
2008-11-14 15:30:00,24.78,24.82,24.32,24.49,302600.0,17.3201,17.348,16.9986,17.1174,302600.0
2008-11-14 15:40:00,24.48,24.49,24.12,24.28,299000.0,17.1104,17.1174,16.8588,16.9706,299000.0
2008-11-14 15:50:00,24.27,24.43,23.76,23.81,566700.0,16.9636,17.0754,16.6071,16.6421,566700.0
2008-11-17 09:30:00,23.58,25.19,23.58,24.01,119000.0,16.4813,17.6066,16.4813,16.7819,119000.0
2008-11-17 09:40:00,23.98,24.29,23.92,24.28,166100.0,16.7609,16.9776,16.719,16.9706,166100.0
2008-11-17 09:50:00,24.28,24.41,24.08,24.11,139400.0,16.9706,17.0615,16.8308,16.8518,139400.0
2008-11-17 10:00:00,24.14,24.26,23.98,24.01,285300.0,16.8727,16.9566,16.7609,16.7819,285300.0
2008-11-17 10:10:00,24.0,24.03,23.8,23.81,81800.0,16.7749,16.7959,16.6351,16.6421,81800.0
2008-11-17 10:20:00,23.84,23.92,23.74,23.89,68800.0,16.6631,16.719,16.5932,16.698,68800.0
2008-11-17 10:30:00,23.88,24.0,23.83,23.89,83900.0,16.691,16.7749,16.6561,16.698,83900.0
2008-11-17 10:40:00,23.89,23.89,23.72,23.82,76700.0,16.698,16.698,16.5792,16.6491,76700.0
2008-11-17 10:50:00,23.78,23.78,23.61,23.64,84700.0,16.6211,16.6211,16.5023,16.5233,84700.0
2008-11-17 11:00:00,23.64,23.82,23.62,23.76,91100.0,16.5233,16.6491,16.5093,16.6071,91100.0
2008-11-17 11:10:00,23.77,23.88,23.7,23.74,65400.0,16.6141,16.691,16.5652,16.5932,65400.0
2008-11-17 11:20:00,23.74,23.76,23.61,23.61,54400.0,16.5932,16.6071,16.5023,16.5023,54400.0
2008-11-17 11:30:00,23.6,23.76,23.6,23.72,73500.0,16.4953,16.6071,16.4953,16.5792,73500.0
2008-11-17 11:40:00,23.72,23.78,23.57,23.76,88900.0,16.5792,16.6211,16.4743,16.6071,88900.0
2008-11-17 11:50:00,23.76,24.04,23.74,24.02,137100.0,16.6071,16.8028,16.5932,16.7889,137100.0
2008-11-17 12:00:00,24.02,24.1,23.92,24.08,74600.0,16.7889,16.8448,16.719,16.8308,74600.0
2008-11-17 12:10:00,24.08,24.22,24.05,24.13,89400.0,16.8308,16.9287,16.8098,16.8657,89400.0
2008-11-17 12:20:00,24.13,24.26,24.07,24.22,164100.0,16.8657,16.9566,16.8238,16.9287,164100.0
2008-11-17 12:30:00,24.22,24.31,24.02,24.04,108800.0,16.9287,16.9916,16.7889,16.8028,108800.0
2008-11-17 12:40:00,24.04,24.26,24.03,24.24,68400.0,16.8028,16.9566,16.7959,16.9426,68400.0
2008-11-17 12:50:00,24.24,24.25,24.07,24.08,97800.0,16.9426,16.9496,16.8238,16.8308,97800.0
2008-11-17 13:00:00,24.09,24.11,24.02,24.07,120000.0,16.8378,16.8518,16.7889,16.8238,120000.0
2008-11-17 13:10:00,24.07,24.1,23.92,24.0,109700.0,16.8238,16.8448,16.719,16.7749,109700.0
2008-11-17 13:20:00,24.0,24.08,23.95,24.07,71100.0,16.7749,16.8308,16.7399,16.8238,71100.0
2008-11-17 13:30:00,24.07,24.12,23.95,24.03,88000.0,16.8238,16.8588,16.7399,16.7959,88000.0
2008-11-17 13:40:00,24.02,24.04,23.91,23.99,55500.0,16.7889,16.8028,16.712,16.7679,55500.0
2008-11-17 13:50:00,23.99,24.13,23.95,24.07,56300.0,16.7679,16.8657,16.7399,16.8238,56300.0
2008-11-17 14:00:00,24.07,24.08,23.88,24.0,85700.0,16.8238,16.8308,16.691,16.7749,85700.0
2008-11-17 14:10:00,23.98,24.09,23.93,23.99,107100.0,16.7609,16.8378,16.726,16.7679,107100.0
2008-11-17 14:20:00,23.98,24.1,23.77,23.81,137900.0,16.7609,16.8448,16.6141,16.6421,137900.0
2008-11-17 14:30:00,23.81,23.99,23.72,23.93,108200.0,16.6421,16.7679,16.5792,16.726,108200.0
2008-11-17 14:40:00,23.93,24.04,23.82,23.83,100000.0,16.726,16.8028,16.6491,16.6561,100000.0
2008-11-17 14:50:00,23.83,23.92,23.75,23.77,91700.0,16.6561,16.719,16.6001,16.6141,91700.0
2008-11-17 15:00:00,23.75,23.9,23.71,23.8,129000.0,16.6001,16.705,16.5722,16.6351,129000.0
2008-11-17 15:10:00,23.8,23.92,23.7,23.82,151800.0,16.6351,16.719,16.5652,16.6491,151800.0
2008-11-17 15:20:00,23.83,23.87,23.65,23.82,113400.0,16.6561,16.684,16.5303,16.6491,113400.0
2008-11-17 15:30:00,23.79,23.84,23.52,23.58,139400.0,16.6281,16.6631,16.4394,16.4813,139400.0
2008-11-17 15:40:00,23.59,23.62,23.42,23.42,202500.0,16.4883,16.5093,16.3695,16.3695,202500.0
2008-11-17 15:50:00,23.42,23.51,23.09,23.19,524200.0,16.3695,16.4324,16.1388,16.2087,524200.0
2008-11-18 09:30:00,23.12,23.63,22.81,23.3,119000.0,16.1598,16.5163,15.9431,16.2856,119000.0
2008-11-18 09:40:00,23.3,23.56,23.29,23.46,97900.0,16.2856,16.4673,16.2786,16.3975,97900.0
2008-11-18 09:50:00,23.47,23.52,23.21,23.41,109800.0,16.4044,16.4394,16.2227,16.3625,109800.0
2008-11-18 10:00:00,23.41,23.42,23.19,23.2,103500.0,16.3625,16.3695,16.2087,16.2157,103500.0
2008-11-18 10:10:00,23.19,23.53,23.16,23.53,132700.0,16.2087,16.4464,16.1878,16.4464,132700.0
2008-11-18 10:20:00,23.53,23.75,23.41,23.75,98500.0,16.4464,16.6001,16.3625,16.6001,98500.0
2008-11-18 10:30:00,23.74,23.76,23.55,23.67,68500.0,16.5932,16.6071,16.4604,16.5442,68500.0
2008-11-18 10:40:00,23.66,23.73,23.52,23.58,89600.0,16.5372,16.5862,16.4394,16.4813,89600.0
2008-11-18 10:50:00,23.58,23.63,23.45,23.56,79000.0,16.4813,16.5163,16.3905,16.4673,79000.0
2008-11-18 11:00:00,23.55,23.55,23.39,23.48,66500.0,16.4604,16.4604,16.3485,16.4114,66500.0
2008-11-18 11:10:00,23.48,23.53,23.42,23.5,74300.0,16.4114,16.4464,16.3695,16.4254,74300.0
2008-11-18 11:20:00,23.5,23.53,23.42,23.5,51100.0,16.4254,16.4464,16.3695,16.4254,51100.0
2008-11-18 11:30:00,23.5,23.79,23.48,23.69,74700.0,16.4254,16.6281,16.4114,16.5582,74700.0
2008-11-18 11:40:00,23.69,23.75,23.62,23.66,58100.0,16.5582,16.6001,16.5093,16.5372,58100.0
2008-11-18 11:50:00,23.66,23.89,23.61,23.76,94100.0,16.5372,16.698,16.5023,16.6071,94100.0
2008-11-18 12:00:00,23.74,23.78,23.64,23.72,59400.0,16.5932,16.6211,16.5233,16.5792,59400.0
2008-11-18 12:10:00,23.71,23.77,23.67,23.73,50600.0,16.5722,16.6141,16.5442,16.5862,50600.0
2008-11-18 12:20:00,23.72,23.76,23.61,23.65,65200.0,16.5792,16.6071,16.5023,16.5303,65200.0
2008-11-18 12:30:00,23.64,23.67,23.52,23.59,86000.0,16.5233,16.5442,16.4394,16.4883,86000.0
2008-11-18 12:40:00,23.58,23.6,23.42,23.44,91200.0,16.4813,16.4953,16.3695,16.3835,91200.0
2008-11-18 12:50:00,23.43,23.45,23.29,23.31,89400.0,16.3765,16.3905,16.2786,16.2926,89400.0
2008-11-18 13:00:00,23.3,23.3,23.09,23.14,67700.0,16.2856,16.2856,16.1388,16.1738,67700.0
2008-11-18 13:10:00,23.13,23.18,22.94,23.0,64700.0,16.1668,16.2017,16.034,16.0759,64700.0
2008-11-18 13:20:00,22.99,23.12,22.99,23.11,76000.0,16.0689,16.1598,16.0689,16.1528,76000.0
2008-11-18 13:30:00,23.11,23.11,22.85,22.89,70600.0,16.1528,16.1528,15.9711,15.999,70600.0
2008-11-18 13:40:00,22.9,23.04,22.83,22.9,116100.0,16.006,16.1039,15.9571,16.006,116100.0
2008-11-18 13:50:00,22.89,23.15,22.89,23.14,104500.0,15.999,16.1808,15.999,16.1738,104500.0
2008-11-18 14:00:00,23.14,23.14,22.84,22.92,131500.0,16.1738,16.1738,15.9641,16.02,131500.0
2008-11-18 14:10:00,22.9,23.09,22.89,22.97,115500.0,16.006,16.1388,15.999,16.055,115500.0
2008-11-18 14:20:00,22.97,23.08,22.9,22.94,102500.0,16.055,16.1318,16.006,16.034,102500.0
2008-11-18 14:30:00,22.95,22.95,22.76,22.89,100200.0,16.041,16.041,15.9082,15.999,100200.0
2008-11-18 14:40:00,22.89,22.94,22.63,22.67,84300.0,15.999,16.034,15.8173,15.8453,84300.0
2008-11-18 14:50:00,22.67,22.8,22.59,22.69,100000.0,15.8453,15.9361,15.7894,15.8593,100000.0
2008-11-18 15:00:00,22.7,23.01,22.65,22.98,153200.0,15.8662,16.0829,15.8313,16.062,153200.0
2008-11-18 15:10:00,22.99,23.11,22.86,23.0,201300.0,16.0689,16.1528,15.9781,16.0759,201300.0
2008-11-18 15:20:00,23.01,23.18,22.9,23.02,224600.0,16.0829,16.2017,16.006,16.0899,224600.0
2008-11-18 15:30:00,23.02,23.18,22.85,23.1,221700.0,16.0899,16.2017,15.9711,16.1458,221700.0
2008-11-18 15:40:00,23.1,23.46,23.1,23.42,404200.0,16.1458,16.3975,16.1458,16.3695,404200.0
2008-11-18 15:50:00,23.42,23.65,23.33,23.6,653700.0,16.3695,16.5303,16.3066,16.4953,653700.0
2008-11-19 09:30:00,23.24,23.83,23.24,23.7,79300.0,16.2437,16.6561,16.2437,16.5652,79300.0
2008-11-19 09:40:00,23.69,23.78,23.55,23.61,115800.0,16.5582,16.6211,16.4604,16.5023,115800.0
2008-11-19 09:50:00,23.6,23.65,23.35,23.62,110900.0,16.4953,16.5303,16.3206,16.5093,110900.0
2008-11-19 10:00:00,23.61,23.97,23.53,23.92,114700.0,16.5023,16.7539,16.4464,16.719,114700.0
2008-11-19 10:10:00,23.92,24.07,23.87,23.9,126500.0,16.719,16.8238,16.684,16.705,126500.0
2008-11-19 10:20:00,23.9,23.98,23.74,23.86,83500.0,16.705,16.7609,16.5932,16.677,83500.0
2008-11-19 10:30:00,23.87,23.88,23.64,23.75,68200.0,16.684,16.691,16.5233,16.6001,68200.0
2008-11-19 10:40:00,23.76,23.77,23.53,23.6,61500.0,16.6071,16.6141,16.4464,16.4953,61500.0
2008-11-19 10:50:00,23.58,23.63,23.35,23.38,133200.0,16.4813,16.5163,16.3206,16.3415,133200.0
2008-11-19 11:00:00,23.39,23.52,23.39,23.52,97400.0,16.3485,16.4394,16.3485,16.4394,97400.0
2008-11-19 11:10:00,23.51,23.52,23.3,23.45,80800.0,16.4324,16.4394,16.2856,16.3905,80800.0
2008-11-19 11:20:00,23.45,23.46,23.14,23.17,78000.0,16.3905,16.3975,16.1738,16.1948,78000.0
2008-11-19 11:30:00,23.18,23.35,23.08,23.15,119600.0,16.2017,16.3206,16.1318,16.1808,119600.0
2008-11-19 11:40:00,23.15,23.24,23.0,23.17,104300.0,16.1808,16.2437,16.0759,16.1948,104300.0
2008-11-19 11:50:00,23.17,23.36,23.17,23.23,63400.0,16.1948,16.3276,16.1948,16.2367,63400.0
2008-11-19 12:00:00,23.21,23.26,23.12,23.24,53900.0,16.2227,16.2577,16.1598,16.2437,53900.0
2008-11-19 12:10:00,23.22,23.22,23.04,23.06,57400.0,16.2297,16.2297,16.1039,16.1179,57400.0
2008-11-19 12:20:00,23.06,23.22,22.99,23.04,109900.0,16.1179,16.2297,16.0689,16.1039,109900.0
2008-11-19 12:30:00,23.06,23.24,23.02,23.24,103600.0,16.1179,16.2437,16.0899,16.2437,103600.0
2008-11-19 12:40:00,23.26,23.3,23.12,23.14,50000.0,16.2577,16.2856,16.1598,16.1738,50000.0
2008-11-19 12:50:00,23.13,23.2,23.04,23.19,40100.0,16.1668,16.2157,16.1039,16.2087,40100.0
2008-11-19 13:00:00,23.19,23.35,23.13,23.18,50200.0,16.2087,16.3206,16.1668,16.2017,50200.0
2008-11-19 13:10:00,23.17,23.22,23.08,23.12,55500.0,16.1948,16.2297,16.1318,16.1598,55500.0
2008-11-19 13:20:00,23.11,23.16,22.85,22.86,92000.0,16.1528,16.1878,15.9711,15.9781,92000.0
2008-11-19 13:30:00,22.86,22.93,22.81,22.9,86900.0,15.9781,16.027,15.9431,16.006,86900.0
2008-11-19 13:40:00,22.9,23.03,22.86,22.94,64900.0,16.006,16.0969,15.9781,16.034,64900.0
2008-11-19 13:50:00,22.91,23.11,22.88,22.96,122100.0,16.013,16.1528,15.9921,16.048,122100.0
2008-11-19 14:00:00,22.97,23.0,22.74,22.87,88500.0,16.055,16.0759,15.8942,15.9851,88500.0
2008-11-19 14:10:00,22.89,22.99,22.77,22.78,65400.0,15.999,16.0689,15.9152,15.9222,65400.0
2008-11-19 14:20:00,22.77,22.9,22.67,22.82,117500.0,15.9152,16.006,15.8453,15.9501,117500.0
2008-11-19 14:30:00,22.81,22.93,22.67,22.78,112400.0,15.9431,16.027,15.8453,15.9222,112400.0
2008-11-19 14:40:00,22.78,23.21,22.77,23.09,174900.0,15.9222,16.2227,15.9152,16.1388,174900.0
2008-11-19 14:50:00,23.09,23.15,22.88,23.01,128300.0,16.1388,16.1808,15.9921,16.0829,128300.0
2008-11-19 15:00:00,23.01,23.13,22.84,23.08,176400.0,16.0829,16.1668,15.9641,16.1318,176400.0
2008-11-19 15:10:00,23.04,23.14,22.89,22.92,243400.0,16.1039,16.1738,15.999,16.02,243400.0
2008-11-19 15:20:00,22.92,23.03,22.82,22.96,223700.0,16.02,16.0969,15.9501,16.048,223700.0
2008-11-19 15:30:00,22.94,23.01,22.69,22.69,188000.0,16.034,16.0829,15.8593,15.8593,188000.0
2008-11-19 15:40:00,22.69,22.73,22.21,22.44,338500.0,15.8593,15.8872,15.5238,15.6845,338500.0
2008-11-19 15:50:00,22.44,22.58,22.19,22.31,529400.0,15.6845,15.7824,15.5098,15.5937,529400.0
2008-11-20 09:30:00,22.1,22.98,22.1,22.56,140400.0,15.4469,16.062,15.4469,15.7684,140400.0
2008-11-20 09:40:00,22.54,22.56,22.11,22.42,147600.0,15.7544,15.7684,15.4539,15.6705,147600.0
2008-11-20 09:50:00,22.39,22.6,22.21,22.37,210200.0,15.6496,15.7964,15.5238,15.6356,210200.0
2008-11-20 10:00:00,22.35,22.42,22.14,22.29,189300.0,15.6216,15.6705,15.4748,15.5797,189300.0
2008-11-20 10:10:00,22.27,22.27,21.77,21.79,222100.0,15.5657,15.5657,15.2162,15.2302,222100.0
2008-11-20 10:20:00,21.8,22.19,21.8,22.15,220400.0,15.2372,15.5098,15.2372,15.4818,220400.0
2008-11-20 10:30:00,22.15,22.4,22.08,22.13,196100.0,15.4818,15.6566,15.4329,15.4678,196100.0
2008-11-20 10:40:00,22.13,22.76,22.05,22.44,190400.0,15.4678,15.9082,15.4119,15.6845,190400.0
2008-11-20 10:50:00,22.43,22.58,22.25,22.5,140400.0,15.6775,15.7824,15.5517,15.7265,140400.0
2008-11-20 11:00:00,22.5,22.71,22.42,22.44,135800.0,15.7265,15.8732,15.6705,15.6845,135800.0
2008-11-20 11:10:00,22.43,22.6,22.29,22.4,86500.0,15.6775,15.7964,15.5797,15.6566,86500.0
2008-11-20 11:20:00,22.41,22.51,22.29,22.48,65500.0,15.6635,15.7334,15.5797,15.7125,65500.0
2008-11-20 11:30:00,22.47,22.55,22.36,22.44,96700.0,15.7055,15.7614,15.6286,15.6845,96700.0
2008-11-20 11:40:00,22.43,22.54,22.29,22.4,80900.0,15.6775,15.7544,15.5797,15.6566,80900.0
2008-11-20 11:50:00,22.39,22.4,22.25,22.38,66200.0,15.6496,15.6566,15.5517,15.6426,66200.0
2008-11-20 12:00:00,22.38,22.44,22.2,22.37,72700.0,15.6426,15.6845,15.5168,15.6356,72700.0
2008-11-20 12:10:00,22.35,22.72,22.34,22.63,127200.0,15.6216,15.8802,15.6146,15.8173,127200.0
2008-11-20 12:20:00,22.65,23.0,22.65,22.95,170900.0,15.8313,16.0759,15.8313,16.041,170900.0
2008-11-20 12:30:00,22.94,23.16,22.92,22.99,150800.0,16.034,16.1878,16.02,16.0689,150800.0
2008-11-20 12:40:00,22.98,23.21,22.93,23.17,96700.0,16.062,16.2227,16.027,16.1948,96700.0
2008-11-20 12:50:00,23.17,23.27,22.9,22.91,140900.0,16.1948,16.2646,16.006,16.013,140900.0
2008-11-20 13:00:00,22.9,22.91,22.64,22.75,122800.0,16.006,16.013,15.8243,15.9012,122800.0
2008-11-20 13:10:00,22.76,22.88,22.59,22.68,107000.0,15.9082,15.9921,15.7894,15.8523,107000.0
2008-11-20 13:20:00,22.68,22.75,22.45,22.6,97600.0,15.8523,15.9012,15.6915,15.7964,97600.0
2008-11-20 13:30:00,22.59,22.7,22.44,22.54,94600.0,15.7894,15.8662,15.6845,15.7544,94600.0
2008-11-20 13:40:00,22.53,22.7,22.51,22.63,73600.0,15.7474,15.8662,15.7334,15.8173,73600.0
2008-11-20 13:50:00,22.62,22.77,22.56,22.73,90600.0,15.8103,15.9152,15.7684,15.8872,90600.0
2008-11-20 14:00:00,22.73,22.81,22.51,22.55,78900.0,15.8872,15.9431,15.7334,15.7614,78900.0
2008-11-20 14:10:00,22.54,22.64,22.37,22.4,67600.0,15.7544,15.8243,15.6356,15.6566,67600.0
2008-11-20 14:20:00,22.41,22.55,22.32,22.32,58200.0,15.6635,15.7614,15.6006,15.6006,58200.0
2008-11-20 14:30:00,22.35,22.64,22.35,22.61,188900.0,15.6216,15.8243,15.6216,15.8033,188900.0
2008-11-20 14:40:00,22.62,22.73,22.42,22.48,122400.0,15.8103,15.8872,15.6705,15.7125,122400.0
2008-11-20 14:50:00,22.48,22.57,22.26,22.36,84400.0,15.7125,15.7754,15.5587,15.6286,84400.0
2008-11-20 15:00:00,22.37,22.55,22.28,22.44,120600.0,15.6356,15.7614,15.5727,15.6845,120600.0
2008-11-20 15:10:00,22.44,22.47,22.11,22.17,129700.0,15.6845,15.7055,15.4539,15.4958,129700.0
2008-11-20 15:20:00,22.18,22.35,22.06,22.14,131400.0,15.5028,15.6216,15.4189,15.4748,131400.0
2008-11-20 15:30:00,22.13,22.3,21.87,21.87,238600.0,15.4678,15.5867,15.2861,15.2861,238600.0
2008-11-20 15:40:00,21.88,21.89,21.47,21.63,454600.0,15.2931,15.3001,15.0065,15.1184,454600.0
2008-11-20 15:50:00,21.6,21.67,21.03,21.36,1000700.0,15.0974,15.1463,14.699,14.9296,1000700.0
2008-11-21 09:30:00,22.0,22.0,20.96,21.69,492900.0,15.377,15.377,14.6501,15.1603,492900.0
2008-11-21 09:40:00,21.69,22.1,21.64,22.03,221800.0,15.1603,15.4469,15.1254,15.3979,221800.0
2008-11-21 09:50:00,22.03,22.17,21.73,21.82,318100.0,15.3979,15.4958,15.1883,15.2512,318100.0
2008-11-21 10:00:00,21.84,21.85,21.56,21.75,283500.0,15.2651,15.2721,15.0694,15.2022,283500.0
2008-11-21 10:10:00,21.75,21.78,21.58,21.68,231300.0,15.2022,15.2232,15.0834,15.1533,231300.0
2008-11-21 10:20:00,21.68,21.79,21.57,21.6,160800.0,15.1533,15.2302,15.0764,15.0974,160800.0
2008-11-21 10:30:00,21.59,21.83,21.59,21.76,164600.0,15.0904,15.2582,15.0904,15.2092,164600.0
2008-11-21 10:40:00,21.77,21.89,21.68,21.82,180300.0,15.2162,15.3001,15.1533,15.2512,180300.0
2008-11-21 10:50:00,21.82,21.84,21.49,21.55,180300.0,15.2512,15.2651,15.0205,15.0624,180300.0
2008-11-21 11:00:00,21.53,21.61,21.26,21.4,147300.0,15.0485,15.1044,14.8598,14.9576,147300.0
2008-11-21 11:10:00,21.41,21.56,21.33,21.48,127800.0,14.9646,15.0694,14.9087,15.0135,127800.0
2008-11-21 11:20:00,21.48,21.78,21.39,21.63,146200.0,15.0135,15.2232,14.9506,15.1184,146200.0
2008-11-21 11:30:00,21.62,21.91,21.6,21.8,102700.0,15.1114,15.3141,15.0974,15.2372,102700.0
2008-11-21 11:40:00,21.8,22.0,21.75,21.84,137000.0,15.2372,15.377,15.2022,15.2651,137000.0
2008-11-21 11:50:00,21.85,21.89,21.65,21.77,127100.0,15.2721,15.3001,15.1323,15.2162,127100.0
2008-11-21 12:00:00,21.78,22.04,21.66,21.98,153900.0,15.2232,15.4049,15.1393,15.363,153900.0
2008-11-21 12:10:00,21.99,22.1,21.86,21.97,121500.0,15.37,15.4469,15.2791,15.356,121500.0
2008-11-21 12:20:00,21.97,22.27,21.95,22.16,163100.0,15.356,15.5657,15.342,15.4888,163100.0
2008-11-21 12:30:00,22.16,22.28,22.08,22.12,126800.0,15.4888,15.5727,15.4329,15.4609,126800.0
2008-11-21 12:40:00,22.11,22.23,22.06,22.09,92300.0,15.4539,15.5377,15.4189,15.4399,92300.0
2008-11-21 12:50:00,22.09,22.3,22.07,22.29,157100.0,15.4399,15.5867,15.4259,15.5797,157100.0
2008-11-21 13:00:00,22.29,22.31,22.2,22.28,198000.0,15.5797,15.5937,15.5168,15.5727,198000.0
2008-11-21 13:10:00,22.28,22.35,22.23,22.26,127200.0,15.5727,15.6216,15.5377,15.5587,127200.0
2008-11-21 13:20:00,22.25,22.28,22.21,22.28,192400.0,15.5517,15.5727,15.5238,15.5727,192400.0
2008-11-21 13:30:00,22.27,22.3,22.22,22.26,173500.0,15.5657,15.5867,15.5307,15.5587,173500.0
2008-11-21 13:40:00,22.26,22.41,22.24,22.33,157300.0,15.5587,15.6635,15.5447,15.6076,157300.0
2008-11-21 13:50:00,22.32,22.37,22.17,22.2,163800.0,15.6006,15.6356,15.4958,15.5168,163800.0
2008-11-21 14:00:00,22.21,22.46,22.17,22.29,174700.0,15.5238,15.6985,15.4958,15.5797,174700.0
2008-11-21 14:10:00,22.29,22.36,22.21,22.29,128600.0,15.5797,15.6286,15.5238,15.5797,128600.0
2008-11-21 14:20:00,22.29,22.55,22.21,22.23,187800.0,15.5797,15.7614,15.5238,15.5377,187800.0
2008-11-21 14:30:00,22.22,22.35,22.13,22.33,224700.0,15.5307,15.6216,15.4678,15.6076,224700.0
2008-11-21 14:40:00,22.33,22.58,22.15,22.45,221000.0,15.6076,15.7824,15.4818,15.6915,221000.0
2008-11-21 14:50:00,22.45,22.54,22.23,22.38,216600.0,15.6915,15.7544,15.5377,15.6426,216600.0
2008-11-21 15:00:00,22.4,22.9,22.4,22.75,358600.0,15.6566,16.006,15.6566,15.9012,358600.0
2008-11-21 15:10:00,22.76,23.31,22.73,23.04,367500.0,15.9082,16.2926,15.8872,16.1039,367500.0
2008-11-21 15:20:00,23.05,23.18,22.79,23.09,292400.0,16.1109,16.2017,15.9292,16.1388,292400.0
2008-11-21 15:30:00,23.09,23.81,22.99,23.75,400700.0,16.1388,16.6421,16.0689,16.6001,400700.0
2008-11-21 15:40:00,23.76,23.78,23.08,23.55,338700.0,16.6071,16.6211,16.1318,16.4604,338700.0
2008-11-21 15:50:00,23.5,24.01,23.29,23.89,797400.0,16.4254,16.7819,16.2786,16.698,797400.0
2008-11-24 09:30:00,22.26,24.97,22.26,24.02,189400.0,15.5587,17.4529,15.5587,16.7889,189400.0
2008-11-24 09:40:00,24.01,24.12,23.69,23.94,155100.0,16.7819,16.8588,16.5582,16.7329,155100.0
2008-11-24 09:50:00,23.94,24.0,23.65,23.77,117900.0,16.7329,16.7749,16.5303,16.6141,117900.0
2008-11-24 10:00:00,23.79,23.85,23.4,23.47,159200.0,16.6281,16.67,16.3555,16.4044,159200.0
2008-11-24 10:10:00,23.47,23.7,23.4,23.41,185100.0,16.4044,16.5652,16.3555,16.3625,185100.0
2008-11-24 10:20:00,23.41,23.79,23.37,23.73,153000.0,16.3625,16.6281,16.3345,16.5862,153000.0
2008-11-24 10:30:00,23.73,23.94,23.59,23.6,153000.0,16.5862,16.7329,16.4883,16.4953,153000.0
2008-11-24 10:40:00,23.61,23.65,23.4,23.41,175000.0,16.5023,16.5303,16.3555,16.3625,175000.0
2008-11-24 10:50:00,23.42,23.42,23.25,23.36,174400.0,16.3695,16.3695,16.2507,16.3276,174400.0
2008-11-24 11:00:00,23.37,23.45,23.22,23.24,144500.0,16.3345,16.3905,16.2297,16.2437,144500.0
2008-11-24 11:10:00,23.23,23.28,23.12,23.13,209200.0,16.2367,16.2716,16.1598,16.1668,209200.0
2008-11-24 11:20:00,23.15,23.28,23.08,23.22,155600.0,16.1808,16.2716,16.1318,16.2297,155600.0
2008-11-24 11:30:00,23.22,23.33,23.11,23.14,217700.0,16.2297,16.3066,16.1528,16.1738,217700.0
2008-11-24 11:40:00,23.14,23.22,23.06,23.2,153200.0,16.1738,16.2297,16.1179,16.2157,153200.0
2008-11-24 11:50:00,23.2,23.34,23.15,23.23,108700.0,16.2157,16.3136,16.1808,16.2367,108700.0
2008-11-24 12:00:00,23.23,23.3,23.07,23.13,63800.0,16.2367,16.2856,16.1249,16.1668,63800.0
2008-11-24 12:10:00,23.13,23.13,22.9,22.95,136100.0,16.1668,16.1668,16.006,16.041,136100.0
2008-11-24 12:20:00,22.95,23.04,22.86,22.91,230100.0,16.041,16.1039,15.9781,16.013,230100.0
2008-11-24 12:30:00,22.92,23.06,22.83,22.83,161500.0,16.02,16.1179,15.9571,15.9571,161500.0
2008-11-24 12:40:00,22.82,23.01,22.79,22.99,76800.0,15.9501,16.0829,15.9292,16.0689,76800.0
2008-11-24 12:50:00,22.99,23.15,22.97,23.11,76300.0,16.0689,16.1808,16.055,16.1528,76300.0
2008-11-24 13:00:00,23.11,23.2,23.06,23.13,76600.0,16.1528,16.2157,16.1179,16.1668,76600.0
2008-11-24 13:10:00,23.11,23.11,22.96,23.07,51400.0,16.1528,16.1528,16.048,16.1249,51400.0
2008-11-24 13:20:00,23.06,23.13,23.0,23.05,66700.0,16.1179,16.1668,16.0759,16.1109,66700.0
2008-11-24 13:30:00,23.05,23.1,22.91,22.99,78700.0,16.1109,16.1458,16.013,16.0689,78700.0
2008-11-24 13:40:00,22.98,23.06,22.91,23.01,58100.0,16.062,16.1179,16.013,16.0829,58100.0
2008-11-24 13:50:00,23.0,23.15,22.93,23.15,81200.0,16.0759,16.1808,16.027,16.1808,81200.0
2008-11-24 14:00:00,23.15,23.15,22.87,22.96,96500.0,16.1808,16.1808,15.9851,16.048,96500.0
2008-11-24 14:10:00,22.96,23.01,22.87,22.96,89800.0,16.048,16.0829,15.9851,16.048,89800.0
2008-11-24 14:20:00,22.98,23.18,22.95,23.09,149100.0,16.062,16.2017,16.041,16.1388,149100.0
2008-11-24 14:30:00,23.11,23.29,23.03,23.21,113700.0,16.1528,16.2786,16.0969,16.2227,113700.0
2008-11-24 14:40:00,23.24,23.25,22.97,22.97,152700.0,16.2437,16.2507,16.055,16.055,152700.0
2008-11-24 14:50:00,22.98,23.18,22.98,23.11,104600.0,16.062,16.2017,16.062,16.1528,104600.0
2008-11-24 15:00:00,23.12,23.39,23.05,23.39,194300.0,16.1598,16.3485,16.1109,16.3485,194300.0
2008-11-24 15:10:00,23.38,23.48,23.32,23.4,194900.0,16.3415,16.4114,16.2996,16.3555,194900.0
2008-11-24 15:20:00,23.4,23.69,23.35,23.69,151600.0,16.3555,16.5582,16.3206,16.5582,151600.0
2008-11-24 15:30:00,23.7,23.87,23.58,23.85,236400.0,16.5652,16.684,16.4813,16.67,236400.0
2008-11-24 15:40:00,23.86,24.04,23.81,23.9,408700.0,16.677,16.8028,16.6421,16.705,408700.0
2008-11-24 15:50:00,23.9,23.94,23.4,23.52,802000.0,16.705,16.7329,16.3555,16.4394,802000.0
2008-11-25 09:30:00,24.5,24.73,23.59,24.06,160600.0,17.1244,17.2851,16.4883,16.8168,160600.0
2008-11-25 09:40:00,24.06,24.17,23.8,23.98,123700.0,16.8168,16.8937,16.6351,16.7609,123700.0
2008-11-25 09:50:00,23.97,24.21,23.87,24.06,188800.0,16.7539,16.9217,16.684,16.8168,188800.0
2008-11-25 10:00:00,24.1,24.5,24.07,24.5,220500.0,16.8448,17.1244,16.8238,17.1244,220500.0
2008-11-25 10:10:00,24.5,24.55,24.14,24.29,148200.0,17.1244,17.1593,16.8727,16.9776,148200.0
2008-11-25 10:20:00,24.29,24.35,24.12,24.33,167800.0,16.9776,17.0195,16.8588,17.0055,167800.0
2008-11-25 10:30:00,24.33,24.39,24.04,24.04,150700.0,17.0055,17.0475,16.8028,16.8028,150700.0
2008-11-25 10:40:00,24.04,24.05,23.67,23.68,180500.0,16.8028,16.8098,16.5442,16.5512,180500.0
2008-11-25 10:50:00,23.68,23.85,23.66,23.74,134800.0,16.5512,16.67,16.5372,16.5932,134800.0
2008-11-25 11:00:00,23.74,23.83,23.48,23.62,120000.0,16.5932,16.6561,16.4114,16.5093,120000.0
2008-11-25 11:10:00,23.63,23.9,23.62,23.85,77300.0,16.5163,16.705,16.5093,16.67,77300.0
2008-11-25 11:20:00,23.87,24.02,23.83,23.95,58700.0,16.684,16.7889,16.6561,16.7399,58700.0
2008-11-25 11:30:00,23.94,24.1,23.94,24.01,47800.0,16.7329,16.8448,16.7329,16.7819,47800.0
2008-11-25 11:40:00,24.0,24.25,23.99,24.23,95200.0,16.7749,16.9496,16.7679,16.9356,95200.0
2008-11-25 11:50:00,24.23,24.39,24.2,24.36,86100.0,16.9356,17.0475,16.9147,17.0265,86100.0
2008-11-25 12:00:00,24.37,24.4,24.16,24.22,70800.0,17.0335,17.0545,16.8867,16.9287,70800.0
2008-11-25 12:10:00,24.24,24.27,24.09,24.16,51100.0,16.9426,16.9636,16.8378,16.8867,51100.0
2008-11-25 12:20:00,24.15,24.17,24.0,24.09,63200.0,16.8797,16.8937,16.7749,16.8378,63200.0
2008-11-25 12:30:00,24.09,24.23,24.09,24.16,62600.0,16.8378,16.9356,16.8378,16.8867,62600.0
2008-11-25 12:40:00,24.15,24.2,23.9,23.91,71200.0,16.8797,16.9147,16.705,16.712,71200.0
2008-11-25 12:50:00,23.91,23.97,23.76,23.95,110600.0,16.712,16.7539,16.6071,16.7399,110600.0
2008-11-25 13:00:00,23.94,23.99,23.8,23.98,82500.0,16.7329,16.7679,16.6351,16.7609,82500.0
2008-11-25 13:10:00,23.96,24.06,23.83,23.96,65600.0,16.7469,16.8168,16.6561,16.7469,65600.0
2008-11-25 13:20:00,23.99,24.19,23.96,24.17,84600.0,16.7679,16.9077,16.7469,16.8937,84600.0
2008-11-25 13:30:00,24.18,24.28,24.17,24.23,84500.0,16.9007,16.9706,16.8937,16.9356,84500.0
2008-11-25 13:40:00,24.27,24.28,24.14,24.17,50800.0,16.9636,16.9706,16.8727,16.8937,50800.0
2008-11-25 13:50:00,24.18,24.22,24.07,24.07,53700.0,16.9007,16.9287,16.8238,16.8238,53700.0
2008-11-25 14:00:00,24.08,24.15,23.99,24.03,82100.0,16.8308,16.8797,16.7679,16.7959,82100.0
2008-11-25 14:10:00,24.03,24.05,23.86,23.98,109900.0,16.7959,16.8098,16.677,16.7609,109900.0
2008-11-25 14:20:00,23.98,24.03,23.9,23.9,90900.0,16.7609,16.7959,16.705,16.705,90900.0
2008-11-25 14:30:00,23.9,24.2,23.86,24.09,140200.0,16.705,16.9147,16.677,16.8378,140200.0
2008-11-25 14:40:00,24.09,24.14,24.03,24.1,84500.0,16.8378,16.8727,16.7959,16.8448,84500.0
2008-11-25 14:50:00,24.11,24.31,24.01,24.28,168500.0,16.8518,16.9916,16.7819,16.9706,168500.0
2008-11-25 15:00:00,24.28,24.42,24.2,24.27,194300.0,16.9706,17.0684,16.9147,16.9636,194300.0
2008-11-25 15:10:00,24.29,24.43,24.28,24.3,128800.0,16.9776,17.0754,16.9706,16.9846,128800.0
2008-11-25 15:20:00,24.32,24.38,24.12,24.3,166300.0,16.9986,17.0405,16.8588,16.9846,166300.0
2008-11-25 15:30:00,24.3,24.46,24.22,24.37,185100.0,16.9846,17.0964,16.9287,17.0335,185100.0
2008-11-25 15:40:00,24.39,24.76,24.39,24.61,358000.0,17.0475,17.3061,17.0475,17.2012,358000.0
2008-11-25 15:50:00,24.61,24.77,24.5,24.62,503600.0,17.2012,17.3131,17.1244,17.2082,503600.0
2008-11-26 09:30:00,23.82,24.53,23.7,24.03,95700.0,16.6491,17.1453,16.5652,16.7959,95700.0
2008-11-26 09:40:00,24.02,24.3,23.96,24.3,97200.0,16.7889,16.9846,16.7469,16.9846,97200.0
2008-11-26 09:50:00,24.27,24.35,24.14,24.34,59200.0,16.9636,17.0195,16.8727,17.0125,59200.0
2008-11-26 10:00:00,24.33,24.47,24.16,24.16,71800.0,17.0055,17.1034,16.8867,16.8867,71800.0
2008-11-26 10:10:00,24.18,24.46,24.15,24.41,96500.0,16.9007,17.0964,16.8797,17.0615,96500.0
2008-11-26 10:20:00,24.41,24.56,24.31,24.52,108000.0,17.0615,17.1663,16.9916,17.1383,108000.0
2008-11-26 10:30:00,24.52,24.56,24.48,24.52,82400.0,17.1383,17.1663,17.1104,17.1383,82400.0
2008-11-26 10:40:00,24.52,24.57,24.49,24.49,50900.0,17.1383,17.1733,17.1174,17.1174,50900.0
2008-11-26 10:50:00,24.5,24.76,24.47,24.72,80500.0,17.1244,17.3061,17.1034,17.2781,80500.0
2008-11-26 11:00:00,24.72,24.98,24.67,24.96,195600.0,17.2781,17.4599,17.2432,17.4459,195600.0
2008-11-26 11:10:00,24.96,25.09,24.96,25.06,111100.0,17.4459,17.5367,17.4459,17.5158,111100.0
2008-11-26 11:20:00,25.04,25.1,24.99,25.02,98000.0,17.5018,17.5437,17.4668,17.4878,98000.0
2008-11-26 11:30:00,25.01,25.08,24.94,24.95,139400.0,17.4808,17.5298,17.4319,17.4389,139400.0
2008-11-26 11:40:00,24.95,25.08,24.94,25.08,90600.0,17.4389,17.5298,17.4319,17.5298,90600.0
2008-11-26 11:50:00,25.05,25.07,24.92,24.94,98100.0,17.5088,17.5228,17.4179,17.4319,98100.0
2008-11-26 12:00:00,24.93,25.06,24.93,24.95,91900.0,17.4249,17.5158,17.4249,17.4389,91900.0
2008-11-26 12:10:00,24.95,25.01,24.92,24.95,75400.0,17.4389,17.4808,17.4179,17.4389,75400.0
2008-11-26 12:20:00,24.95,24.99,24.89,24.94,68000.0,17.4389,17.4668,17.397,17.4319,68000.0
2008-11-26 12:30:00,24.92,24.97,24.89,24.96,59600.0,17.4179,17.4529,17.397,17.4459,59600.0
2008-11-26 12:40:00,24.95,25.06,24.92,25.03,64000.0,17.4389,17.5158,17.4179,17.4948,64000.0
2008-11-26 12:50:00,25.02,25.06,24.99,25.05,61100.0,17.4878,17.5158,17.4668,17.5088,61100.0
2008-11-26 13:00:00,25.05,25.19,25.04,25.1,62900.0,17.5088,17.6066,17.5018,17.5437,62900.0
2008-11-26 13:10:00,25.1,25.13,25.03,25.11,85600.0,17.5437,17.5647,17.4948,17.5507,85600.0
2008-11-26 13:20:00,25.11,25.13,25.0,25.11,84900.0,17.5507,17.5647,17.4738,17.5507,84900.0
2008-11-26 13:30:00,25.12,25.12,24.92,24.98,56000.0,17.5577,17.5577,17.4179,17.4599,56000.0
2008-11-26 13:40:00,24.97,24.98,24.89,24.9,59000.0,17.4529,17.4599,17.397,17.4039,59000.0
2008-11-26 13:50:00,24.9,24.95,24.79,24.83,101600.0,17.4039,17.4389,17.3271,17.355,101600.0
2008-11-26 14:00:00,24.83,24.83,24.7,24.81,86100.0,17.355,17.355,17.2642,17.341,86100.0
2008-11-26 14:10:00,24.81,24.84,24.74,24.81,61100.0,17.341,17.362,17.2921,17.341,61100.0
2008-11-26 14:20:00,24.82,24.99,24.81,24.99,92400.0,17.348,17.4668,17.341,17.4668,92400.0
2008-11-26 14:30:00,25.0,25.21,24.95,25.07,99400.0,17.4738,17.6206,17.4389,17.5228,99400.0
2008-11-26 14:40:00,25.07,25.24,25.07,25.21,96700.0,17.5228,17.6416,17.5228,17.6206,96700.0
2008-11-26 14:50:00,25.21,25.3,25.17,25.25,71900.0,17.6206,17.6835,17.5927,17.6486,71900.0
2008-11-26 15:00:00,25.25,25.3,25.18,25.24,110300.0,17.6486,17.6835,17.5997,17.6416,110300.0
2008-11-26 15:10:00,25.24,25.49,25.22,25.38,136400.0,17.6416,17.8163,17.6276,17.7394,136400.0
2008-11-26 15:20:00,25.39,25.41,25.26,25.39,141600.0,17.7464,17.7604,17.6556,17.7464,141600.0
2008-11-26 15:30:00,25.39,25.49,25.35,25.46,196400.0,17.7464,17.8163,17.7185,17.7954,196400.0
2008-11-26 15:40:00,25.47,25.5,25.32,25.4,251600.0,17.8023,17.8233,17.6975,17.7534,251600.0
2008-11-26 15:50:00,25.39,25.49,25.29,25.47,328900.0,17.7464,17.8163,17.6765,17.8023,328900.0
2008-11-28 09:30:00,25.14,25.37,24.99,25.28,99500.0,17.5717,17.7325,17.4668,17.6695,99500.0
2008-11-28 09:40:00,25.31,25.32,25.01,25.11,64000.0,17.6905,17.6975,17.4808,17.5507,64000.0
2008-11-28 09:50:00,25.11,25.41,25.08,25.34,69400.0,17.5507,17.7604,17.5298,17.7115,69400.0
2008-11-28 10:00:00,25.35,25.39,25.06,25.06,46700.0,17.7185,17.7464,17.5158,17.5158,46700.0
2008-11-28 10:10:00,25.06,25.15,24.99,25.13,37200.0,17.5158,17.5787,17.4668,17.5647,37200.0
2008-11-28 10:20:00,25.14,25.33,25.14,25.24,28500.0,17.5717,17.7045,17.5717,17.6416,28500.0
2008-11-28 10:30:00,25.23,25.24,25.1,25.16,36200.0,17.6346,17.6416,17.5437,17.5857,36200.0
2008-11-28 10:40:00,25.16,25.3,25.13,25.27,18800.0,17.5857,17.6835,17.5647,17.6626,18800.0
2008-11-28 10:50:00,25.26,25.32,25.24,25.25,21200.0,17.6556,17.6975,17.6416,17.6486,21200.0
2008-11-28 11:00:00,25.25,25.26,25.07,25.09,42800.0,17.6486,17.6556,17.5228,17.5367,42800.0
2008-11-28 11:10:00,25.08,25.08,24.92,24.94,48200.0,17.5298,17.5298,17.4179,17.4319,48200.0
2008-11-28 11:20:00,24.94,25.14,24.91,25.1,33100.0,17.4319,17.5717,17.4109,17.5437,33100.0
2008-11-28 11:30:00,25.12,25.12,24.96,25.01,31100.0,17.5577,17.5577,17.4459,17.4808,31100.0
2008-11-28 11:40:00,25.04,25.1,25.0,25.04,30900.0,17.5018,17.5437,17.4738,17.5018,30900.0
2008-11-28 11:50:00,25.04,25.16,25.0,25.15,26400.0,17.5018,17.5857,17.4738,17.5787,26400.0
2008-11-28 12:00:00,25.16,25.18,25.08,25.1,25300.0,17.5857,17.5997,17.5298,17.5437,25300.0
2008-11-28 12:10:00,25.1,25.16,25.04,25.07,26100.0,17.5437,17.5857,17.5018,17.5228,26100.0
2008-11-28 12:20:00,25.1,25.13,25.0,25.0,34200.0,17.5437,17.5647,17.4738,17.4738,34200.0
2008-11-28 12:30:00,24.99,25.14,24.98,25.12,31200.0,17.4668,17.5717,17.4599,17.5577,31200.0
2008-11-28 12:40:00,25.14,25.29,25.13,25.24,115300.0,17.5717,17.6765,17.5647,17.6416,115300.0
2008-11-28 12:50:00,25.25,25.5,25.25,25.46,271000.0,17.6486,17.8233,17.6486,17.7954,271000.0
2008-11-28 13:00:00,25.42,25.5,25.42,25.5,421700.0,17.7674,17.8233,17.7674,17.8233,421700.0
2008-11-28 13:10:00,25.5,25.5,25.5,25.5,900.0,17.8233,17.8233,17.8233,17.8233,900.0
2008-11-28 13:20:00,25.5,25.5,25.5,25.5,64800.0,17.8233,17.8233,17.8233,17.8233,64800.0
2008-11-28 13:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:40:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 13:50:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:00:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:10:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:20:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:40:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:50:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:00:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:10:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:20:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:40:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:50:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-12-01 09:30:00,24.26,25.04,24.26,24.76,120300.0,16.9566,17.5018,16.9566,17.3061,120300.0
2008-12-01 09:40:00,24.74,24.75,24.47,24.64,96900.0,17.2921,17.2991,17.1034,17.2222,96900.0
2008-12-01 09:50:00,24.64,24.65,24.39,24.42,133500.0,17.2222,17.2292,17.0475,17.0684,133500.0
2008-12-01 10:00:00,24.43,24.49,24.39,24.47,86800.0,17.0754,17.1174,17.0475,17.1034,86800.0
2008-12-01 10:10:00,24.47,24.48,24.39,24.44,80500.0,17.1034,17.1104,17.0475,17.0824,80500.0
2008-12-01 10:20:00,24.42,24.45,24.22,24.26,88400.0,17.0684,17.0894,16.9287,16.9566,88400.0
2008-12-01 10:30:00,24.25,24.29,24.18,24.28,58900.0,16.9496,16.9776,16.9007,16.9706,58900.0
2008-12-01 10:40:00,24.27,24.32,24.18,24.24,86300.0,16.9636,16.9986,16.9007,16.9426,86300.0
2008-12-01 10:50:00,24.23,24.26,24.15,24.15,84300.0,16.9356,16.9566,16.8797,16.8797,84300.0
2008-12-01 11:00:00,24.16,24.16,24.05,24.06,52500.0,16.8867,16.8867,16.8098,16.8168,52500.0
2008-12-01 11:10:00,24.06,24.23,24.04,24.17,93000.0,16.8168,16.9356,16.8028,16.8937,93000.0
2008-12-01 11:20:00,24.16,24.24,24.09,24.1,65200.0,16.8867,16.9426,16.8378,16.8448,65200.0
2008-12-01 11:30:00,24.09,24.27,24.09,24.21,57500.0,16.8378,16.9636,16.8378,16.9217,57500.0
2008-12-01 11:40:00,24.21,24.27,24.17,24.17,54300.0,16.9217,16.9636,16.8937,16.8937,54300.0
2008-12-01 11:50:00,24.18,24.18,24.07,24.08,48900.0,16.9007,16.9007,16.8238,16.8308,48900.0
2008-12-01 12:00:00,24.07,24.07,23.92,24.03,73700.0,16.8238,16.8238,16.719,16.7959,73700.0
2008-12-01 12:10:00,24.04,24.1,23.99,24.02,51300.0,16.8028,16.8448,16.7679,16.7889,51300.0
2008-12-01 12:20:00,24.02,24.02,23.85,23.88,77700.0,16.7889,16.7889,16.67,16.691,77700.0
2008-12-01 12:30:00,23.89,23.95,23.85,23.88,51900.0,16.698,16.7399,16.67,16.691,51900.0
2008-12-01 12:40:00,23.9,23.93,23.8,23.91,47200.0,16.705,16.726,16.6351,16.712,47200.0
2008-12-01 12:50:00,23.92,23.94,23.78,23.85,64500.0,16.719,16.7329,16.6211,16.67,64500.0
2008-12-01 13:00:00,23.83,24.0,23.83,23.98,32700.0,16.6561,16.7749,16.6561,16.7609,32700.0
2008-12-01 13:10:00,23.97,24.1,23.97,24.07,52400.0,16.7539,16.8448,16.7539,16.8238,52400.0
2008-12-01 13:20:00,24.08,24.08,23.96,23.98,42400.0,16.8308,16.8308,16.7469,16.7609,42400.0
2008-12-01 13:30:00,23.98,24.09,23.96,24.04,51700.0,16.7609,16.8378,16.7469,16.8028,51700.0
2008-12-01 13:40:00,24.05,24.08,23.9,23.92,115700.0,16.8098,16.8308,16.705,16.719,115700.0
2008-12-01 13:50:00,23.93,23.98,23.87,23.96,60100.0,16.726,16.7609,16.684,16.7469,60100.0
2008-12-01 14:00:00,23.97,23.98,23.8,23.91,90500.0,16.7539,16.7609,16.6351,16.712,90500.0
2008-12-01 14:10:00,23.9,23.92,23.69,23.75,87000.0,16.705,16.719,16.5582,16.6001,87000.0
2008-12-01 14:20:00,23.75,23.92,23.71,23.9,84000.0,16.6001,16.719,16.5722,16.705,84000.0
2008-12-01 14:30:00,23.9,24.04,23.85,23.94,89300.0,16.705,16.8028,16.67,16.7329,89300.0
2008-12-01 14:40:00,23.94,24.12,23.91,24.09,91600.0,16.7329,16.8588,16.712,16.8378,91600.0
2008-12-01 14:50:00,24.09,24.22,23.93,23.98,101600.0,16.8378,16.9287,16.726,16.7609,101600.0
2008-12-01 15:00:00,23.98,24.01,23.77,23.78,113400.0,16.7609,16.7819,16.6141,16.6211,113400.0
2008-12-01 15:10:00,23.79,23.88,23.74,23.78,96200.0,16.6281,16.691,16.5932,16.6211,96200.0
2008-12-01 15:20:00,23.76,23.76,23.5,23.59,148900.0,16.6071,16.6071,16.4254,16.4883,148900.0
2008-12-01 15:30:00,23.59,23.62,23.46,23.46,186800.0,16.4883,16.5093,16.3975,16.3975,186800.0
2008-12-01 15:40:00,23.45,23.48,23.05,23.12,445600.0,16.3905,16.4114,16.1109,16.1598,445600.0
2008-12-01 15:50:00,23.12,23.21,22.61,22.75,1002100.0,16.1598,16.2227,15.8033,15.9012,1002100.0
2008-12-02 09:30:00,23.35,23.73,22.62,23.73,196800.0,16.3206,16.5862,15.8103,16.5862,196800.0
2008-12-02 09:40:00,23.73,23.73,23.25,23.31,131400.0,16.5862,16.5862,16.2507,16.2926,131400.0
2008-12-02 09:50:00,23.31,23.82,23.29,23.82,195900.0,16.2926,16.6491,16.2786,16.6491,195900.0
2008-12-02 10:00:00,23.8,23.81,23.56,23.68,174700.0,16.6351,16.6421,16.4673,16.5512,174700.0
2008-12-02 10:10:00,23.68,23.81,23.62,23.7,118000.0,16.5512,16.6421,16.5093,16.5652,118000.0
2008-12-02 10:20:00,23.68,23.76,23.55,23.7,129800.0,16.5512,16.6071,16.4604,16.5652,129800.0
2008-12-02 10:30:00,23.7,23.89,23.7,23.87,157700.0,16.5652,16.698,16.5652,16.684,157700.0
2008-12-02 10:40:00,23.88,23.97,23.78,23.82,80200.0,16.691,16.7539,16.6211,16.6491,80200.0
2008-12-02 10:50:00,23.82,23.97,23.73,23.9,103000.0,16.6491,16.7539,16.5862,16.705,103000.0
2008-12-02 11:00:00,23.88,23.92,23.79,23.91,72200.0,16.691,16.719,16.6281,16.712,72200.0
2008-12-02 11:10:00,23.92,24.0,23.91,23.94,110200.0,16.719,16.7749,16.712,16.7329,110200.0
2008-12-02 11:20:00,23.93,24.14,23.89,23.99,124900.0,16.726,16.8727,16.698,16.7679,124900.0
2008-12-02 11:30:00,24.0,24.13,23.99,24.11,72200.0,16.7749,16.8657,16.7679,16.8518,72200.0
2008-12-02 11:40:00,24.11,24.33,24.05,24.32,166900.0,16.8518,17.0055,16.8098,16.9986,166900.0
2008-12-02 11:50:00,24.32,24.35,24.21,24.31,146500.0,16.9986,17.0195,16.9217,16.9916,146500.0
2008-12-02 12:00:00,24.31,24.39,24.3,24.35,64500.0,16.9916,17.0475,16.9846,17.0195,64500.0
2008-12-02 12:10:00,24.36,24.39,24.31,24.38,29400.0,17.0265,17.0475,16.9916,17.0405,29400.0
2008-12-02 12:20:00,24.39,24.41,24.32,24.38,33900.0,17.0475,17.0615,16.9986,17.0405,33900.0
2008-12-02 12:30:00,24.39,24.42,24.32,24.34,40700.0,17.0475,17.0684,16.9986,17.0125,40700.0
2008-12-02 12:40:00,24.33,24.34,24.24,24.25,50700.0,17.0055,17.0125,16.9426,16.9496,50700.0
2008-12-02 12:50:00,24.24,24.3,24.18,24.29,59300.0,16.9426,16.9846,16.9007,16.9776,59300.0
2008-12-02 13:00:00,24.29,24.34,24.24,24.25,59400.0,16.9776,17.0125,16.9426,16.9496,59400.0
2008-12-02 13:10:00,24.27,24.39,24.26,24.31,48700.0,16.9636,17.0475,16.9566,16.9916,48700.0
2008-12-02 13:20:00,24.31,24.35,24.27,24.32,56000.0,16.9916,17.0195,16.9636,16.9986,56000.0
2008-12-02 13:30:00,24.32,24.32,24.03,24.04,146300.0,16.9986,16.9986,16.7959,16.8028,146300.0
2008-12-02 13:40:00,24.04,24.18,24.02,24.06,79100.0,16.8028,16.9007,16.7889,16.8168,79100.0
2008-12-02 13:50:00,24.06,24.11,23.98,24.07,134900.0,16.8168,16.8518,16.7609,16.8238,134900.0
2008-12-02 14:00:00,24.06,24.15,23.81,23.87,162800.0,16.8168,16.8797,16.6421,16.684,162800.0
2008-12-02 14:10:00,23.87,23.97,23.83,23.92,84300.0,16.684,16.7539,16.6561,16.719,84300.0
2008-12-02 14:20:00,23.92,23.92,23.78,23.91,152100.0,16.719,16.719,16.6211,16.712,152100.0
2008-12-02 14:30:00,23.92,24.12,23.89,24.06,124400.0,16.719,16.8588,16.698,16.8168,124400.0
2008-12-02 14:40:00,24.06,24.13,24.03,24.08,90400.0,16.8168,16.8657,16.7959,16.8308,90400.0
2008-12-02 14:50:00,24.08,24.38,24.04,24.32,121900.0,16.8308,17.0405,16.8028,16.9986,121900.0
2008-12-02 15:00:00,24.32,24.34,24.01,24.06,129300.0,16.9986,17.0125,16.7819,16.8168,129300.0
2008-12-02 15:10:00,24.06,24.39,23.98,24.39,184800.0,16.8168,17.0475,16.7609,17.0475,184800.0
2008-12-02 15:20:00,24.4,24.64,24.39,24.57,216500.0,17.0545,17.2222,17.0475,17.1733,216500.0
2008-12-02 15:30:00,24.56,24.78,24.54,24.66,250200.0,17.1663,17.3201,17.1523,17.2362,250200.0
2008-12-02 15:40:00,24.67,24.79,24.34,24.4,389000.0,17.2432,17.3271,17.0125,17.0545,389000.0
2008-12-02 15:50:00,24.41,24.91,24.31,24.81,574300.0,17.0615,17.4109,16.9916,17.341,574300.0
2008-12-03 09:30:00,23.91,24.78,23.91,24.19,116600.0,16.712,17.3201,16.712,16.9077,116600.0
2008-12-03 09:40:00,24.21,24.39,24.14,24.16,109100.0,16.9217,17.0475,16.8727,16.8867,109100.0
2008-12-03 09:50:00,24.14,24.34,24.08,24.14,107400.0,16.8727,17.0125,16.8308,16.8727,107400.0
2008-12-03 10:00:00,24.11,24.44,24.08,24.36,107000.0,16.8518,17.0824,16.8308,17.0265,107000.0
2008-12-03 10:10:00,24.36,24.56,24.29,24.37,74000.0,17.0265,17.1663,16.9776,17.0335,74000.0
2008-12-03 10:20:00,24.37,24.56,24.36,24.5,106500.0,17.0335,17.1663,17.0265,17.1244,106500.0
2008-12-03 10:30:00,24.49,24.63,24.42,24.56,143000.0,17.1174,17.2152,17.0684,17.1663,143000.0
2008-12-03 10:40:00,24.57,24.73,24.49,24.7,103800.0,17.1733,17.2851,17.1174,17.2642,103800.0
2008-12-03 10:50:00,24.68,24.95,24.61,24.95,154400.0,17.2502,17.4389,17.2012,17.4389,154400.0
2008-12-03 11:00:00,24.95,24.97,24.76,24.84,138600.0,17.4389,17.4529,17.3061,17.362,138600.0
2008-12-03 11:10:00,24.83,25.01,24.81,24.88,116600.0,17.355,17.4808,17.341,17.39,116600.0
2008-12-03 11:20:00,24.88,24.9,24.69,24.7,67000.0,17.39,17.4039,17.2572,17.2642,67000.0
2008-12-03 11:30:00,24.7,24.87,24.67,24.84,160400.0,17.2642,17.383,17.2432,17.362,160400.0
2008-12-03 11:40:00,24.84,24.97,24.82,24.9,87200.0,17.362,17.4529,17.348,17.4039,87200.0
2008-12-03 11:50:00,24.9,25.09,24.89,25.04,81700.0,17.4039,17.5367,17.397,17.5018,81700.0
2008-12-03 12:00:00,25.05,25.05,24.69,24.7,76600.0,17.5088,17.5088,17.2572,17.2642,76600.0
2008-12-03 12:10:00,24.69,24.85,24.61,24.63,70600.0,17.2572,17.369,17.2012,17.2152,70600.0
2008-12-03 12:20:00,24.61,24.79,24.61,24.73,63700.0,17.2012,17.3271,17.2012,17.2851,63700.0
2008-12-03 12:30:00,24.73,24.79,24.69,24.73,58000.0,17.2851,17.3271,17.2572,17.2851,58000.0
2008-12-03 12:40:00,24.73,24.77,24.57,24.6,91100.0,17.2851,17.3131,17.1733,17.1943,91100.0
2008-12-03 12:50:00,24.59,24.71,24.54,24.59,65500.0,17.1873,17.2711,17.1523,17.1873,65500.0
2008-12-03 13:00:00,24.61,24.62,24.5,24.55,42300.0,17.2012,17.2082,17.1244,17.1593,42300.0
2008-12-03 13:10:00,24.53,24.6,24.49,24.58,38800.0,17.1453,17.1943,17.1174,17.1803,38800.0
2008-12-03 13:20:00,24.57,24.66,24.31,24.47,136800.0,17.1733,17.2362,16.9916,17.1034,136800.0
2008-12-03 13:30:00,24.47,24.48,24.38,24.39,112200.0,17.1034,17.1104,17.0405,17.0475,112200.0
2008-12-03 13:40:00,24.39,24.39,24.14,24.22,81800.0,17.0475,17.0475,16.8727,16.9287,81800.0
2008-12-03 13:50:00,24.23,24.23,24.1,24.18,56000.0,16.9356,16.9356,16.8448,16.9007,56000.0
2008-12-03 14:00:00,24.19,24.38,24.14,24.29,127300.0,16.9077,17.0405,16.8727,16.9776,127300.0
2008-12-03 14:10:00,24.29,24.39,24.21,24.33,205100.0,16.9776,17.0475,16.9217,17.0055,205100.0
2008-12-03 14:20:00,24.33,24.57,24.32,24.45,145100.0,17.0055,17.1733,16.9986,17.0894,145100.0
2008-12-03 14:30:00,24.44,24.67,24.41,24.43,175400.0,17.0824,17.2432,17.0615,17.0754,175400.0
2008-12-03 14:40:00,24.44,24.63,24.42,24.49,197600.0,17.0824,17.2152,17.0684,17.1174,197600.0
2008-12-03 14:50:00,24.5,24.67,24.43,24.43,154900.0,17.1244,17.2432,17.0754,17.0754,154900.0
2008-12-03 15:00:00,24.44,24.51,24.3,24.42,197200.0,17.0824,17.1314,16.9846,17.0684,197200.0
2008-12-03 15:10:00,24.42,24.44,24.15,24.32,239400.0,17.0684,17.0824,16.8797,16.9986,239400.0
2008-12-03 15:20:00,24.33,24.37,24.14,24.33,196300.0,17.0055,17.0335,16.8727,17.0055,196300.0
2008-12-03 15:30:00,24.35,24.54,24.23,24.35,275400.0,17.0195,17.1523,16.9356,17.0195,275400.0
2008-12-03 15:40:00,24.35,24.6,24.34,24.51,411400.0,17.0195,17.1943,17.0125,17.1314,411400.0
2008-12-03 15:50:00,24.49,25.0,24.46,24.81,754700.0,17.1174,17.4738,17.0964,17.341,754700.0
2008-12-04 09:30:00,24.32,24.67,24.12,24.61,83500.0,16.9986,17.2432,16.8588,17.2012,83500.0
2008-12-04 09:40:00,24.66,24.93,24.53,24.93,103300.0,17.2362,17.4249,17.1453,17.4249,103300.0
2008-12-04 09:50:00,24.96,25.12,24.93,24.99,136400.0,17.4459,17.5577,17.4249,17.4668,136400.0
2008-12-04 10:00:00,24.97,25.17,24.87,24.97,110700.0,17.4529,17.5927,17.383,17.4529,110700.0
2008-12-04 10:10:00,24.96,25.02,24.83,24.83,157600.0,17.4459,17.4878,17.355,17.355,157600.0
2008-12-04 10:20:00,24.82,24.88,24.77,24.77,116400.0,17.348,17.39,17.3131,17.3131,116400.0
2008-12-04 10:30:00,24.79,25.32,24.77,25.29,137500.0,17.3271,17.6975,17.3131,17.6765,137500.0
2008-12-04 10:40:00,25.27,25.39,25.21,25.21,102400.0,17.6626,17.7464,17.6206,17.6206,102400.0
2008-12-04 10:50:00,25.21,25.41,25.09,25.09,134400.0,17.6206,17.7604,17.5367,17.5367,134400.0
2008-12-04 11:00:00,25.1,25.1,24.74,24.76,127800.0,17.5437,17.5437,17.2921,17.3061,127800.0
2008-12-04 11:10:00,24.75,24.89,24.66,24.83,100700.0,17.2991,17.397,17.2362,17.355,100700.0
2008-12-04 11:20:00,24.82,24.95,24.79,24.85,97000.0,17.348,17.4389,17.3271,17.369,97000.0
2008-12-04 11:30:00,24.83,24.84,24.69,24.79,80100.0,17.355,17.362,17.2572,17.3271,80100.0
2008-12-04 11:40:00,24.78,24.82,24.63,24.72,42700.0,17.3201,17.348,17.2152,17.2781,42700.0
2008-12-04 11:50:00,24.72,24.87,24.68,24.73,60600.0,17.2781,17.383,17.2502,17.2851,60600.0
2008-12-04 12:00:00,24.73,24.79,24.64,24.79,84300.0,17.2851,17.3271,17.2222,17.3271,84300.0
2008-12-04 12:10:00,24.78,24.8,24.49,24.5,67300.0,17.3201,17.334,17.1174,17.1244,67300.0
2008-12-04 12:20:00,24.5,24.73,24.44,24.72,105500.0,17.1244,17.2851,17.0824,17.2781,105500.0
2008-12-04 12:30:00,24.73,24.73,24.61,24.71,56700.0,17.2851,17.2851,17.2012,17.2711,56700.0
2008-12-04 12:40:00,24.7,24.72,24.61,24.63,31000.0,17.2642,17.2781,17.2012,17.2152,31000.0
2008-12-04 12:50:00,24.63,24.66,24.56,24.6,35600.0,17.2152,17.2362,17.1663,17.1943,35600.0
2008-12-04 13:00:00,24.59,24.61,24.52,24.54,50300.0,17.1873,17.2012,17.1383,17.1523,50300.0
2008-12-04 13:10:00,24.53,24.57,24.45,24.49,46600.0,17.1453,17.1733,17.0894,17.1174,46600.0
2008-12-04 13:20:00,24.48,24.53,24.38,24.38,50300.0,17.1104,17.1453,17.0405,17.0405,50300.0
2008-12-04 13:30:00,24.37,24.6,24.36,24.48,112600.0,17.0335,17.1943,17.0265,17.1104,112600.0
2008-12-04 13:40:00,24.49,24.62,24.44,24.58,61500.0,17.1174,17.2082,17.0824,17.1803,61500.0
2008-12-04 13:50:00,24.58,24.69,24.54,24.56,73400.0,17.1803,17.2572,17.1523,17.1663,73400.0
2008-12-04 14:00:00,24.55,24.71,24.54,24.64,76100.0,17.1593,17.2711,17.1523,17.2222,76100.0
2008-12-04 14:10:00,24.65,24.69,24.53,24.55,73400.0,17.2292,17.2572,17.1453,17.1593,73400.0
2008-12-04 14:20:00,24.56,24.66,24.52,24.58,50600.0,17.1663,17.2362,17.1383,17.1803,50600.0
2008-12-04 14:30:00,24.6,24.8,24.59,24.76,57100.0,17.1943,17.334,17.1873,17.3061,57100.0
2008-12-04 14:40:00,24.75,24.78,24.4,24.52,105700.0,17.2991,17.3201,17.0545,17.1383,105700.0
2008-12-04 14:50:00,24.5,24.65,24.45,24.5,50700.0,17.1244,17.2292,17.0894,17.1244,50700.0
2008-12-04 15:00:00,24.49,24.54,24.08,24.16,107500.0,17.1174,17.1523,16.8308,16.8867,107500.0
2008-12-04 15:10:00,24.16,24.29,23.82,24.03,189800.0,16.8867,16.9776,16.6491,16.7959,189800.0
2008-12-04 15:20:00,24.03,24.09,23.81,23.82,203500.0,16.7959,16.8378,16.6421,16.6491,203500.0
2008-12-04 15:30:00,23.81,23.95,23.66,23.74,140700.0,16.6421,16.7399,16.5372,16.5932,140700.0
2008-12-04 15:40:00,23.73,23.93,23.65,23.82,334500.0,16.5862,16.726,16.5303,16.6491,334500.0
2008-12-04 15:50:00,23.81,24.1,23.68,24.0,426000.0,16.6421,16.8448,16.5512,16.7749,426000.0
2008-12-05 09:30:00,23.71,24.06,23.62,23.83,88800.0,16.5722,16.8168,16.5093,16.6561,88800.0
2008-12-05 09:40:00,23.83,23.93,23.65,23.65,63500.0,16.6561,16.726,16.5303,16.5303,63500.0
2008-12-05 09:50:00,23.67,23.88,23.57,23.6,89700.0,16.5442,16.691,16.4743,16.4953,89700.0
2008-12-05 10:00:00,23.59,23.82,23.57,23.77,128800.0,16.4883,16.6491,16.4743,16.6141,128800.0
2008-12-05 10:10:00,23.77,23.79,23.59,23.69,53300.0,16.6141,16.6281,16.4883,16.5582,53300.0
2008-12-05 10:20:00,23.72,23.81,23.59,23.65,92200.0,16.5792,16.6421,16.4883,16.5303,92200.0
2008-12-05 10:30:00,23.63,23.78,23.53,23.69,93500.0,16.5163,16.6211,16.4464,16.5582,93500.0
2008-12-05 10:40:00,23.69,23.71,23.52,23.71,71300.0,16.5582,16.5722,16.4394,16.5722,71300.0
2008-12-05 10:50:00,23.71,23.84,23.66,23.69,100100.0,16.5722,16.6631,16.5372,16.5582,100100.0
2008-12-05 11:00:00,23.69,23.85,23.67,23.8,93400.0,16.5582,16.67,16.5442,16.6351,93400.0
2008-12-05 11:10:00,23.8,23.9,23.73,23.82,178600.0,16.6351,16.705,16.5862,16.6491,178600.0
2008-12-05 11:20:00,23.8,23.85,23.61,23.66,47600.0,16.6351,16.67,16.5023,16.5372,47600.0
2008-12-05 11:30:00,23.66,23.83,23.56,23.83,52000.0,16.5372,16.6561,16.4673,16.6561,52000.0
2008-12-05 11:40:00,23.82,23.94,23.79,23.91,63100.0,16.6491,16.7329,16.6281,16.712,63100.0
2008-12-05 11:50:00,23.91,24.09,23.91,23.96,37900.0,16.712,16.8378,16.712,16.7469,37900.0
2008-12-05 12:00:00,23.96,24.11,23.9,24.09,69500.0,16.7469,16.8518,16.705,16.8378,69500.0
2008-12-05 12:10:00,24.1,24.11,23.9,23.96,56800.0,16.8448,16.8518,16.705,16.7469,56800.0
2008-12-05 12:20:00,23.95,24.09,23.94,24.08,39400.0,16.7399,16.8378,16.7329,16.8308,39400.0
2008-12-05 12:30:00,24.06,24.07,23.8,23.88,41700.0,16.8168,16.8238,16.6351,16.691,41700.0
2008-12-05 12:40:00,23.87,23.9,23.76,23.9,51100.0,16.684,16.705,16.6071,16.705,51100.0
2008-12-05 12:50:00,23.89,23.9,23.82,23.86,33700.0,16.698,16.705,16.6491,16.677,33700.0
2008-12-05 13:00:00,23.87,24.05,23.87,24.02,40300.0,16.684,16.8098,16.684,16.7889,40300.0
2008-12-05 13:10:00,24.02,24.13,23.97,23.98,50300.0,16.7889,16.8657,16.7539,16.7609,50300.0
2008-12-05 13:20:00,23.99,24.07,23.9,23.92,33100.0,16.7679,16.8238,16.705,16.719,33100.0
2008-12-05 13:30:00,23.91,24.05,23.91,24.01,84000.0,16.712,16.8098,16.712,16.7819,84000.0
2008-12-05 13:40:00,24.01,24.21,23.95,24.14,91900.0,16.7819,16.9217,16.7399,16.8727,91900.0
2008-12-05 13:50:00,24.14,24.33,24.14,24.15,106500.0,16.8727,17.0055,16.8727,16.8797,106500.0
2008-12-05 14:00:00,24.16,24.21,23.96,23.97,55000.0,16.8867,16.9217,16.7469,16.7539,55000.0
2008-12-05 14:10:00,23.97,24.08,23.88,23.92,87800.0,16.7539,16.8308,16.691,16.719,87800.0
2008-12-05 14:20:00,23.93,24.15,23.91,23.93,68600.0,16.726,16.8797,16.712,16.726,68600.0
2008-12-05 14:30:00,23.94,24.11,23.87,24.1,66300.0,16.7329,16.8518,16.684,16.8448,66300.0
2008-12-05 14:40:00,24.12,24.46,24.12,24.42,115100.0,16.8588,17.0964,16.8588,17.0684,115100.0
2008-12-05 14:50:00,24.42,24.47,24.28,24.36,111800.0,17.0684,17.1034,16.9706,17.0265,111800.0
2008-12-05 15:00:00,24.36,24.46,24.08,24.13,165700.0,17.0265,17.0964,16.8308,16.8657,165700.0
2008-12-05 15:10:00,24.13,24.53,24.11,24.33,243400.0,16.8657,17.1453,16.8518,17.0055,243400.0
2008-12-05 15:20:00,24.34,24.44,24.25,24.38,174100.0,17.0125,17.0824,16.9496,17.0405,174100.0
2008-12-05 15:30:00,24.37,24.55,24.36,24.46,261200.0,17.0335,17.1593,17.0265,17.0964,261200.0
2008-12-05 15:40:00,24.48,24.66,24.4,24.58,327100.0,17.1104,17.2362,17.0545,17.1803,327100.0
2008-12-05 15:50:00,24.57,24.73,24.4,24.58,630000.0,17.1733,17.2851,17.0545,17.1803,630000.0
2008-12-08 09:30:00,25.26,25.58,24.52,24.79,150500.0,17.6556,17.8792,17.1383,17.3271,150500.0
2008-12-08 09:40:00,24.78,24.8,24.54,24.63,107600.0,17.3201,17.334,17.1523,17.2152,107600.0
2008-12-08 09:50:00,24.62,24.62,24.43,24.51,80900.0,17.2082,17.2082,17.0754,17.1314,80900.0
2008-12-08 10:00:00,24.52,24.72,24.42,24.68,108300.0,17.1383,17.2781,17.0684,17.2502,108300.0
2008-12-08 10:10:00,24.67,24.71,24.43,24.47,110000.0,17.2432,17.2711,17.0754,17.1034,110000.0
2008-12-08 10:20:00,24.48,24.56,24.32,24.35,152600.0,17.1104,17.1663,16.9986,17.0195,152600.0
2008-12-08 10:30:00,24.35,24.45,24.33,24.4,143600.0,17.0195,17.0894,17.0055,17.0545,143600.0
2008-12-08 10:40:00,24.4,24.55,24.38,24.52,135300.0,17.0545,17.1593,17.0405,17.1383,135300.0
2008-12-08 10:50:00,24.53,24.6,24.5,24.58,79000.0,17.1453,17.1943,17.1244,17.1803,79000.0
2008-12-08 11:00:00,24.58,24.6,24.31,24.36,142900.0,17.1803,17.1943,16.9916,17.0265,142900.0
2008-12-08 11:10:00,24.36,24.36,24.2,24.26,110000.0,17.0265,17.0265,16.9147,16.9566,110000.0
2008-12-08 11:20:00,24.26,24.34,24.25,24.27,90500.0,16.9566,17.0125,16.9496,16.9636,90500.0
2008-12-08 11:30:00,24.27,24.36,24.23,24.24,105500.0,16.9636,17.0265,16.9356,16.9426,105500.0
2008-12-08 11:40:00,24.22,24.24,24.12,24.15,99400.0,16.9287,16.9426,16.8588,16.8797,99400.0
2008-12-08 11:50:00,24.16,24.16,23.99,24.04,129000.0,16.8867,16.8867,16.7679,16.8028,129000.0
2008-12-08 12:00:00,24.05,24.16,23.98,24.02,80400.0,16.8098,16.8867,16.7609,16.7889,80400.0
2008-12-08 12:10:00,24.01,24.21,23.99,24.19,64300.0,16.7819,16.9217,16.7679,16.9077,64300.0
2008-12-08 12:20:00,24.19,24.19,24.06,24.11,80500.0,16.9077,16.9077,16.8168,16.8518,80500.0
2008-12-08 12:30:00,24.12,24.13,24.03,24.05,59700.0,16.8588,16.8657,16.7959,16.8098,59700.0
2008-12-08 12:40:00,24.04,24.12,24.02,24.02,52600.0,16.8028,16.8588,16.7889,16.7889,52600.0
2008-12-08 12:50:00,24.02,24.09,23.95,24.0,56600.0,16.7889,16.8378,16.7399,16.7749,56600.0
2008-12-08 13:00:00,24.0,24.08,23.96,23.98,75800.0,16.7749,16.8308,16.7469,16.7609,75800.0
2008-12-08 13:10:00,23.98,24.03,23.86,23.86,142300.0,16.7609,16.7959,16.677,16.677,142300.0
2008-12-08 13:20:00,23.87,24.08,23.82,24.01,84600.0,16.684,16.8308,16.6491,16.7819,84600.0
2008-12-08 13:30:00,24.01,24.07,23.89,24.06,104800.0,16.7819,16.8238,16.698,16.8168,104800.0
2008-12-08 13:40:00,24.05,24.11,23.96,23.99,82100.0,16.8098,16.8518,16.7469,16.7679,82100.0
2008-12-08 13:50:00,24.0,24.04,23.9,23.96,87500.0,16.7749,16.8028,16.705,16.7469,87500.0
2008-12-08 14:00:00,23.96,24.06,23.95,24.01,90800.0,16.7469,16.8168,16.7399,16.7819,90800.0
2008-12-08 14:10:00,24.01,24.06,23.95,24.01,79200.0,16.7819,16.8168,16.7399,16.7819,79200.0
2008-12-08 14:20:00,24.02,24.13,23.98,24.04,85300.0,16.7889,16.8657,16.7609,16.8028,85300.0
2008-12-08 14:30:00,24.04,24.12,23.95,24.08,86300.0,16.8028,16.8588,16.7399,16.8308,86300.0
2008-12-08 14:40:00,24.09,24.33,24.08,24.31,124600.0,16.8378,17.0055,16.8308,16.9916,124600.0
2008-12-08 14:50:00,24.3,24.41,24.27,24.38,118100.0,16.9846,17.0615,16.9636,17.0405,118100.0
2008-12-08 15:00:00,24.39,24.46,24.31,24.45,144600.0,17.0475,17.0964,16.9916,17.0894,144600.0
2008-12-08 15:10:00,24.44,24.57,24.38,24.48,170100.0,17.0824,17.1733,17.0405,17.1104,170100.0
2008-12-08 15:20:00,24.48,24.57,24.37,24.44,137200.0,17.1104,17.1733,17.0335,17.0824,137200.0
2008-12-08 15:30:00,24.44,24.52,24.29,24.3,195300.0,17.0824,17.1383,16.9776,16.9846,195300.0
2008-12-08 15:40:00,24.3,24.45,24.11,24.19,304700.0,16.9846,17.0894,16.8518,16.9077,304700.0
2008-12-08 15:50:00,24.21,24.45,24.21,24.31,410100.0,16.9217,17.0894,16.9217,16.9916,410100.0
2008-12-09 09:30:00,23.7,24.08,23.55,24.06,106900.0,16.5652,16.8308,16.4604,16.8168,106900.0
2008-12-09 09:40:00,24.06,24.32,24.01,24.24,111300.0,16.8168,16.9986,16.7819,16.9426,111300.0
2008-12-09 09:50:00,24.24,24.36,24.06,24.14,168300.0,16.9426,17.0265,16.8168,16.8727,168300.0
2008-12-09 10:00:00,24.15,24.58,24.15,24.53,169300.0,16.8797,17.1803,16.8797,17.1453,169300.0
2008-12-09 10:10:00,24.51,24.81,24.51,24.77,138600.0,17.1314,17.341,17.1314,17.3131,138600.0
2008-12-09 10:20:00,24.77,24.85,24.65,24.66,150200.0,17.3131,17.369,17.2292,17.2362,150200.0
2008-12-09 10:30:00,24.65,24.89,24.64,24.78,161600.0,17.2292,17.397,17.2222,17.3201,161600.0
2008-12-09 10:40:00,24.79,24.9,24.72,24.89,124100.0,17.3271,17.4039,17.2781,17.397,124100.0
2008-12-09 10:50:00,24.89,24.94,24.81,24.87,132800.0,17.397,17.4319,17.341,17.383,132800.0
2008-12-09 11:00:00,24.87,24.93,24.69,24.71,109800.0,17.383,17.4249,17.2572,17.2711,109800.0
2008-12-09 11:10:00,24.71,24.74,24.57,24.58,100500.0,17.2711,17.2921,17.1733,17.1803,100500.0
2008-12-09 11:20:00,24.59,24.6,24.45,24.45,58300.0,17.1873,17.1943,17.0894,17.0894,58300.0
2008-12-09 11:30:00,24.45,24.59,24.45,24.49,68100.0,17.0894,17.1873,17.0894,17.1174,68100.0
2008-12-09 11:40:00,24.48,24.65,24.48,24.54,52400.0,17.1104,17.2292,17.1104,17.1523,52400.0
2008-12-09 11:50:00,24.56,24.6,24.47,24.48,57200.0,17.1663,17.1943,17.1034,17.1104,57200.0
2008-12-09 12:00:00,24.47,24.56,24.39,24.5,89400.0,17.1034,17.1663,17.0475,17.1244,89400.0
2008-12-09 12:10:00,24.5,24.63,24.47,24.57,96400.0,17.1244,17.2152,17.1034,17.1733,96400.0
2008-12-09 12:20:00,24.56,24.57,24.43,24.54,108300.0,17.1663,17.1733,17.0754,17.1523,108300.0
2008-12-09 12:30:00,24.54,24.67,24.54,24.66,84100.0,17.1523,17.2432,17.1523,17.2362,84100.0
2008-12-09 12:40:00,24.66,24.66,24.54,24.56,53600.0,17.2362,17.2362,17.1523,17.1663,53600.0
2008-12-09 12:50:00,24.54,24.59,24.36,24.39,58600.0,17.1523,17.1873,17.0265,17.0475,58600.0
2008-12-09 13:00:00,24.39,24.49,24.32,24.46,51200.0,17.0475,17.1174,16.9986,17.0964,51200.0
2008-12-09 13:10:00,24.46,24.49,24.32,24.37,66400.0,17.0964,17.1174,16.9986,17.0335,66400.0
2008-12-09 13:20:00,24.37,24.43,24.3,24.32,50100.0,17.0335,17.0754,16.9846,16.9986,50100.0
2008-12-09 13:30:00,24.33,24.37,24.23,24.32,57800.0,17.0055,17.0335,16.9356,16.9986,57800.0
2008-12-09 13:40:00,24.31,24.4,24.25,24.39,114300.0,16.9916,17.0545,16.9496,17.0475,114300.0
2008-12-09 13:50:00,24.39,24.39,24.25,24.27,70800.0,17.0475,17.0475,16.9496,16.9636,70800.0
2008-12-09 14:00:00,24.27,24.3,24.13,24.15,94000.0,16.9636,16.9846,16.8657,16.8797,94000.0
2008-12-09 14:10:00,24.15,24.31,24.14,24.27,252000.0,16.8797,16.9916,16.8727,16.9636,252000.0
2008-12-09 14:20:00,24.29,24.29,24.04,24.11,80200.0,16.9776,16.9776,16.8028,16.8518,80200.0
2008-12-09 14:30:00,24.11,24.12,24.03,24.09,84900.0,16.8518,16.8588,16.7959,16.8378,84900.0
2008-12-09 14:40:00,24.09,24.31,24.07,24.26,131900.0,16.8378,16.9916,16.8238,16.9566,131900.0
2008-12-09 14:50:00,24.25,24.49,24.17,24.35,157600.0,16.9496,17.1174,16.8937,17.0195,157600.0
2008-12-09 15:00:00,24.35,24.45,24.17,24.32,149600.0,17.0195,17.0894,16.8937,16.9986,149600.0
2008-12-09 15:10:00,24.31,24.33,24.14,24.33,229300.0,16.9916,17.0055,16.8727,17.0055,229300.0
2008-12-09 15:20:00,24.34,24.39,24.09,24.13,125800.0,17.0125,17.0475,16.8378,16.8657,125800.0
2008-12-09 15:30:00,24.12,24.23,24.02,24.13,182400.0,16.8588,16.9356,16.7889,16.8657,182400.0
2008-12-09 15:40:00,24.11,24.18,23.93,23.94,227300.0,16.8518,16.9007,16.726,16.7329,227300.0
2008-12-09 15:50:00,23.95,24.1,23.79,23.99,409600.0,16.7399,16.8448,16.6281,16.7679,409600.0
2008-12-10 09:30:00,24.37,24.61,23.82,24.15,65400.0,17.0335,17.2012,16.6491,16.8797,65400.0
2008-12-10 09:40:00,24.16,24.23,24.03,24.05,66600.0,16.8867,16.9356,16.7959,16.8098,66600.0
2008-12-10 09:50:00,24.03,24.03,23.78,23.78,77200.0,16.7959,16.7959,16.6211,16.6211,77200.0
2008-12-10 10:00:00,23.8,23.95,23.79,23.82,119500.0,16.6351,16.7399,16.6281,16.6491,119500.0
2008-12-10 10:10:00,23.82,24.07,23.77,23.98,80400.0,16.6491,16.8238,16.6141,16.7609,80400.0
2008-12-10 10:20:00,23.97,24.02,23.86,23.89,51000.0,16.7539,16.7889,16.677,16.698,51000.0
2008-12-10 10:30:00,23.89,23.96,23.8,23.9,77000.0,16.698,16.7469,16.6351,16.705,77000.0
2008-12-10 10:40:00,23.91,23.94,23.79,23.84,51100.0,16.712,16.7329,16.6281,16.6631,51100.0
2008-12-10 10:50:00,23.83,23.84,23.68,23.7,74900.0,16.6561,16.6631,16.5512,16.5652,74900.0
2008-12-10 11:00:00,23.69,23.73,23.62,23.63,107400.0,16.5582,16.5862,16.5093,16.5163,107400.0
2008-12-10 11:10:00,23.63,23.75,23.62,23.74,66600.0,16.5163,16.6001,16.5093,16.5932,66600.0
2008-12-10 11:20:00,23.73,23.77,23.68,23.72,56500.0,16.5862,16.6141,16.5512,16.5792,56500.0
2008-12-10 11:30:00,23.71,23.78,23.69,23.74,79700.0,16.5722,16.6211,16.5582,16.5932,79700.0
2008-12-10 11:40:00,23.74,23.96,23.72,23.94,86300.0,16.5932,16.7469,16.5792,16.7329,86300.0
2008-12-10 11:50:00,23.95,24.01,23.88,23.94,53100.0,16.7399,16.7819,16.691,16.7329,53100.0
2008-12-10 12:00:00,23.94,24.0,23.91,23.95,79900.0,16.7329,16.7749,16.712,16.7399,79900.0
2008-12-10 12:10:00,23.97,24.06,23.9,23.91,81700.0,16.7539,16.8168,16.705,16.712,81700.0
2008-12-10 12:20:00,23.91,23.93,23.67,23.72,124100.0,16.712,16.726,16.5442,16.5792,124100.0
2008-12-10 12:30:00,23.72,23.75,23.64,23.67,45500.0,16.5792,16.6001,16.5233,16.5442,45500.0
2008-12-10 12:40:00,23.67,23.8,23.65,23.77,41000.0,16.5442,16.6351,16.5303,16.6141,41000.0
2008-12-10 12:50:00,23.76,23.81,23.61,23.65,53100.0,16.6071,16.6421,16.5023,16.5303,53100.0
2008-12-10 13:00:00,23.64,23.76,23.63,23.72,35300.0,16.5233,16.6071,16.5163,16.5792,35300.0
2008-12-10 13:10:00,23.72,23.87,23.72,23.73,78900.0,16.5792,16.684,16.5792,16.5862,78900.0
2008-12-10 13:20:00,23.73,23.74,23.62,23.63,37700.0,16.5862,16.5932,16.5093,16.5163,37700.0
2008-12-10 13:30:00,23.62,23.65,23.44,23.46,72900.0,16.5093,16.5303,16.3835,16.3975,72900.0
2008-12-10 13:40:00,23.46,23.53,23.4,23.52,45400.0,16.3975,16.4464,16.3555,16.4394,45400.0
2008-12-10 13:50:00,23.52,23.52,23.32,23.43,116300.0,16.4394,16.4394,16.2996,16.3765,116300.0
2008-12-10 14:00:00,23.43,23.61,23.39,23.59,111900.0,16.3765,16.5023,16.3485,16.4883,111900.0
2008-12-10 14:10:00,23.59,23.7,23.58,23.66,117000.0,16.4883,16.5652,16.4813,16.5372,117000.0
2008-12-10 14:20:00,23.68,23.7,23.5,23.68,141000.0,16.5512,16.5652,16.4254,16.5512,141000.0
2008-12-10 14:30:00,23.67,23.78,23.58,23.75,90300.0,16.5442,16.6211,16.4813,16.6001,90300.0
2008-12-10 14:40:00,23.75,23.81,23.63,23.63,90300.0,16.6001,16.6421,16.5163,16.5163,90300.0
2008-12-10 14:50:00,23.63,23.8,23.58,23.75,61000.0,16.5163,16.6351,16.4813,16.6001,61000.0
2008-12-10 15:00:00,23.75,23.86,23.65,23.82,86000.0,16.6001,16.677,16.5303,16.6491,86000.0
2008-12-10 15:10:00,23.8,23.97,23.77,23.81,116400.0,16.6351,16.7539,16.6141,16.6421,116400.0
2008-12-10 15:20:00,23.81,23.97,23.79,23.94,114300.0,16.6421,16.7539,16.6281,16.7329,114300.0
2008-12-10 15:30:00,23.94,23.96,23.66,23.7,142100.0,16.7329,16.7469,16.5372,16.5652,142100.0
2008-12-10 15:40:00,23.7,24.04,23.7,24.01,172500.0,16.5652,16.8028,16.5652,16.7819,172500.0
2008-12-10 15:50:00,24.02,24.02,23.89,23.9,214900.0,16.7889,16.7889,16.698,16.705,214900.0
2008-12-11 09:30:00,23.53,23.99,23.42,23.81,93400.0,16.4464,16.7679,16.3695,16.6421,93400.0
2008-12-11 09:40:00,23.78,23.92,23.74,23.88,44800.0,16.6211,16.719,16.5932,16.691,44800.0
2008-12-11 09:50:00,23.87,23.96,23.75,23.8,75300.0,16.684,16.7469,16.6001,16.6351,75300.0
2008-12-11 10:00:00,23.79,23.85,23.67,23.74,66600.0,16.6281,16.67,16.5442,16.5932,66600.0
2008-12-11 10:10:00,23.72,23.83,23.7,23.75,85100.0,16.5792,16.6561,16.5652,16.6001,85100.0
2008-12-11 10:20:00,23.75,23.86,23.68,23.69,75900.0,16.6001,16.677,16.5512,16.5582,75900.0
2008-12-11 10:30:00,23.7,23.77,23.64,23.71,54500.0,16.5652,16.6141,16.5233,16.5722,54500.0
2008-12-11 10:40:00,23.7,23.7,23.59,23.67,41300.0,16.5652,16.5652,16.4883,16.5442,41300.0
2008-12-11 10:50:00,23.65,23.68,23.59,23.68,48900.0,16.5303,16.5512,16.4883,16.5512,48900.0
2008-12-11 11:00:00,23.68,23.76,23.64,23.73,50200.0,16.5512,16.6071,16.5233,16.5862,50200.0
2008-12-11 11:10:00,23.73,23.85,23.73,23.76,57900.0,16.5862,16.67,16.5862,16.6071,57900.0
2008-12-11 11:20:00,23.77,23.85,23.75,23.82,86400.0,16.6141,16.67,16.6001,16.6491,86400.0
2008-12-11 11:30:00,23.81,23.93,23.8,23.89,59100.0,16.6421,16.726,16.6351,16.698,59100.0
2008-12-11 11:40:00,23.9,24.02,23.86,24.0,65400.0,16.705,16.7889,16.677,16.7749,65400.0
2008-12-11 11:50:00,23.99,24.06,23.96,24.03,40700.0,16.7679,16.8168,16.7469,16.7959,40700.0
2008-12-11 12:00:00,24.02,24.13,24.0,24.04,53800.0,16.7889,16.8657,16.7749,16.8028,53800.0
2008-12-11 12:10:00,24.03,24.07,23.98,24.03,43200.0,16.7959,16.8238,16.7609,16.7959,43200.0
2008-12-11 12:20:00,24.03,24.05,23.89,23.95,46800.0,16.7959,16.8098,16.698,16.7399,46800.0
2008-12-11 12:30:00,23.95,24.13,23.94,24.04,69900.0,16.7399,16.8657,16.7329,16.8028,69900.0
2008-12-11 12:40:00,24.05,24.11,24.03,24.05,49000.0,16.8098,16.8518,16.7959,16.8098,49000.0
2008-12-11 12:50:00,24.06,24.18,24.05,24.14,67800.0,16.8168,16.9007,16.8098,16.8727,67800.0
2008-12-11 13:00:00,24.12,24.13,23.97,23.97,46100.0,16.8588,16.8657,16.7539,16.7539,46100.0
2008-12-11 13:10:00,23.97,23.98,23.79,23.86,62300.0,16.7539,16.7609,16.6281,16.677,62300.0
2008-12-11 13:20:00,23.87,23.88,23.7,23.75,41800.0,16.684,16.691,16.5652,16.6001,41800.0
2008-12-11 13:30:00,23.75,23.78,23.67,23.73,51400.0,16.6001,16.6211,16.5442,16.5862,51400.0
2008-12-11 13:40:00,23.72,23.74,23.65,23.66,51900.0,16.5792,16.5932,16.5303,16.5372,51900.0
2008-12-11 13:50:00,23.66,23.67,23.55,23.59,56600.0,16.5372,16.5442,16.4604,16.4883,56600.0
2008-12-11 14:00:00,23.6,23.75,23.53,23.53,74600.0,16.4953,16.6001,16.4464,16.4464,74600.0
2008-12-11 14:10:00,23.53,23.57,23.37,23.43,85100.0,16.4464,16.4743,16.3345,16.3765,85100.0
2008-12-11 14:20:00,23.44,23.5,23.44,23.44,73300.0,16.3835,16.4254,16.3835,16.3835,73300.0
2008-12-11 14:30:00,23.44,23.63,23.41,23.5,78600.0,16.3835,16.5163,16.3625,16.4254,78600.0
2008-12-11 14:40:00,23.5,23.6,23.48,23.52,150400.0,16.4254,16.4953,16.4114,16.4394,150400.0
2008-12-11 14:50:00,23.53,23.61,23.32,23.33,112800.0,16.4464,16.5023,16.2996,16.3066,112800.0
2008-12-11 15:00:00,23.32,23.33,23.19,23.24,136900.0,16.2996,16.3066,16.2087,16.2437,136900.0
2008-12-11 15:10:00,23.24,23.25,23.0,23.09,144100.0,16.2437,16.2507,16.0759,16.1388,144100.0
2008-12-11 15:20:00,23.08,23.15,23.0,23.03,172900.0,16.1318,16.1808,16.0759,16.0969,172900.0
2008-12-11 15:30:00,23.04,23.07,22.69,22.73,286600.0,16.1039,16.1249,15.8593,15.8872,286600.0
2008-12-11 15:40:00,22.73,22.94,22.64,22.72,412500.0,15.8872,16.034,15.8243,15.8802,412500.0
2008-12-11 15:50:00,22.72,23.01,22.68,22.87,652300.0,15.8802,16.0829,15.8523,15.9851,652300.0
2008-12-12 09:30:00,21.9,22.59,21.9,22.32,164300.0,15.3071,15.7894,15.3071,15.6006,164300.0
2008-12-12 09:40:00,22.34,22.44,22.11,22.32,137000.0,15.6146,15.6845,15.4539,15.6006,137000.0
2008-12-12 09:50:00,22.32,22.59,22.32,22.49,105500.0,15.6006,15.7894,15.6006,15.7195,105500.0
2008-12-12 10:00:00,22.48,22.52,22.34,22.36,71900.0,15.7125,15.7404,15.6146,15.6286,71900.0
2008-12-12 10:10:00,22.37,22.41,22.27,22.31,81700.0,15.6356,15.6635,15.5657,15.5937,81700.0
2008-12-12 10:20:00,22.31,22.57,22.29,22.56,83000.0,15.5937,15.7754,15.5797,15.7684,83000.0
2008-12-12 10:30:00,22.56,22.59,22.42,22.48,75400.0,15.7684,15.7894,15.6705,15.7125,75400.0
2008-12-12 10:40:00,22.47,22.6,22.43,22.57,98300.0,15.7055,15.7964,15.6775,15.7754,98300.0
2008-12-12 10:50:00,22.57,22.83,22.57,22.8,102000.0,15.7754,15.9571,15.7754,15.9361,102000.0
2008-12-12 11:00:00,22.79,22.88,22.74,22.86,80400.0,15.9292,15.9921,15.8942,15.9781,80400.0
2008-12-12 11:10:00,22.86,22.86,22.68,22.74,58900.0,15.9781,15.9781,15.8523,15.8942,58900.0
2008-12-12 11:20:00,22.73,22.75,22.63,22.64,42000.0,15.8872,15.9012,15.8173,15.8243,42000.0
2008-12-12 11:30:00,22.63,22.77,22.58,22.63,76100.0,15.8173,15.9152,15.7824,15.8173,76100.0
2008-12-12 11:40:00,22.63,22.68,22.56,22.64,81100.0,15.8173,15.8523,15.7684,15.8243,81100.0
2008-12-12 11:50:00,22.63,22.67,22.57,22.59,50700.0,15.8173,15.8453,15.7754,15.7894,50700.0
2008-12-12 12:00:00,22.59,22.77,22.59,22.73,71800.0,15.7894,15.9152,15.7894,15.8872,71800.0
2008-12-12 12:10:00,22.73,22.81,22.67,22.72,83000.0,15.8872,15.9431,15.8453,15.8802,83000.0
2008-12-12 12:20:00,22.72,22.79,22.71,22.75,63600.0,15.8802,15.9292,15.8732,15.9012,63600.0
2008-12-12 12:30:00,22.75,22.89,22.72,22.83,82000.0,15.9012,15.999,15.8802,15.9571,82000.0
2008-12-12 12:40:00,22.85,22.94,22.84,22.88,57400.0,15.9711,16.034,15.9641,15.9921,57400.0
2008-12-12 12:50:00,22.88,23.05,22.87,23.02,80400.0,15.9921,16.1109,15.9851,16.0899,80400.0
2008-12-12 13:00:00,23.03,23.07,22.8,22.83,75700.0,16.0969,16.1249,15.9361,15.9571,75700.0
2008-12-12 13:10:00,22.84,22.85,22.65,22.65,92500.0,15.9641,15.9711,15.8313,15.8313,92500.0
2008-12-12 13:20:00,22.64,22.69,22.51,22.55,81600.0,15.8243,15.8593,15.7334,15.7614,81600.0
2008-12-12 13:30:00,22.55,22.57,22.39,22.43,102300.0,15.7614,15.7754,15.6496,15.6775,102300.0
2008-12-12 13:40:00,22.42,22.42,22.29,22.32,100200.0,15.6705,15.6705,15.5797,15.6006,100200.0
2008-12-12 13:50:00,22.32,22.4,22.28,22.36,83200.0,15.6006,15.6566,15.5727,15.6286,83200.0
2008-12-12 14:00:00,22.36,22.52,22.36,22.45,89700.0,15.6286,15.7404,15.6286,15.6915,89700.0
2008-12-12 14:10:00,22.46,22.52,22.31,22.32,101200.0,15.6985,15.7404,15.5937,15.6006,101200.0
2008-12-12 14:20:00,22.31,22.37,22.22,22.29,106300.0,15.5937,15.6356,15.5307,15.5797,106300.0
2008-12-12 14:30:00,22.3,22.41,22.09,22.37,123100.0,15.5867,15.6635,15.4399,15.6356,123100.0
2008-12-12 14:40:00,22.35,22.49,22.35,22.45,104500.0,15.6216,15.7195,15.6216,15.6915,104500.0
2008-12-12 14:50:00,22.46,22.69,22.46,22.59,172000.0,15.6985,15.8593,15.6985,15.7894,172000.0
2008-12-12 15:00:00,22.59,22.77,22.53,22.55,130700.0,15.7894,15.9152,15.7474,15.7614,130700.0
2008-12-12 15:10:00,22.55,22.55,22.34,22.34,151700.0,15.7614,15.7614,15.6146,15.6146,151700.0
2008-12-12 15:20:00,22.34,22.53,22.32,22.46,180100.0,15.6146,15.7474,15.6006,15.6985,180100.0
2008-12-12 15:30:00,22.46,22.52,22.34,22.52,165000.0,15.6985,15.7404,15.6146,15.7404,165000.0
2008-12-12 15:40:00,22.51,22.61,22.36,22.41,223400.0,15.7334,15.8033,15.6286,15.6635,223400.0
2008-12-12 15:50:00,22.42,22.74,22.36,22.66,503300.0,15.6705,15.8942,15.6286,15.8383,503300.0
2008-12-15 09:30:00,22.7,22.74,22.55,22.56,54600.0,15.8662,15.8942,15.7614,15.7684,54600.0
2008-12-15 09:40:00,22.54,22.57,22.44,22.51,53500.0,15.7544,15.7754,15.6845,15.7334,53500.0
2008-12-15 09:50:00,22.5,22.5,22.25,22.27,73900.0,15.7265,15.7265,15.5517,15.5657,73900.0
2008-12-15 10:00:00,22.26,22.31,22.16,22.17,99800.0,15.5587,15.5937,15.4888,15.4958,99800.0
2008-12-15 10:10:00,22.16,22.25,22.11,22.25,68300.0,15.4888,15.5517,15.4539,15.5517,68300.0
2008-12-15 10:20:00,22.24,22.37,22.16,22.35,67200.0,15.5447,15.6356,15.4888,15.6216,67200.0
2008-12-15 10:30:00,22.35,22.52,22.33,22.51,95600.0,15.6216,15.7404,15.6076,15.7334,95600.0
2008-12-15 10:40:00,22.51,22.56,22.41,22.43,62600.0,15.7334,15.7684,15.6635,15.6775,62600.0
2008-12-15 10:50:00,22.43,22.48,22.33,22.34,69000.0,15.6775,15.7125,15.6076,15.6146,69000.0
2008-12-15 11:00:00,22.34,22.35,22.26,22.33,80000.0,15.6146,15.6216,15.5587,15.6076,80000.0
2008-12-15 11:10:00,22.33,22.4,22.28,22.33,61800.0,15.6076,15.6566,15.5727,15.6076,61800.0
2008-12-15 11:20:00,22.34,22.39,22.32,22.35,61600.0,15.6146,15.6496,15.6006,15.6216,61600.0
2008-12-15 11:30:00,22.35,22.41,22.32,22.34,49800.0,15.6216,15.6635,15.6006,15.6146,49800.0
2008-12-15 11:40:00,22.34,22.51,22.34,22.51,70000.0,15.6146,15.7334,15.6146,15.7334,70000.0
2008-12-15 11:50:00,22.49,22.57,22.48,22.5,88400.0,15.7195,15.7754,15.7125,15.7265,88400.0
2008-12-15 12:00:00,22.51,22.6,22.44,22.59,59300.0,15.7334,15.7964,15.6845,15.7894,59300.0
2008-12-15 12:10:00,22.6,22.62,22.55,22.57,48800.0,15.7964,15.8103,15.7614,15.7754,48800.0
2008-12-15 12:20:00,22.56,22.67,22.56,22.62,64900.0,15.7684,15.8453,15.7684,15.8103,64900.0
2008-12-15 12:30:00,22.62,22.62,22.51,22.51,24800.0,15.8103,15.8103,15.7334,15.7334,24800.0
2008-12-15 12:40:00,22.51,22.57,22.47,22.47,36200.0,15.7334,15.7754,15.7055,15.7055,36200.0
2008-12-15 12:50:00,22.48,22.56,22.44,22.55,50000.0,15.7125,15.7684,15.6845,15.7614,50000.0
2008-12-15 13:00:00,22.54,22.56,22.35,22.37,70400.0,15.7544,15.7684,15.6216,15.6356,70400.0
2008-12-15 13:10:00,22.38,22.45,22.38,22.39,24300.0,15.6426,15.6915,15.6426,15.6496,24300.0
2008-12-15 13:20:00,22.41,22.47,22.37,22.4,82600.0,15.6635,15.7055,15.6356,15.6566,82600.0
2008-12-15 13:30:00,22.4,22.46,22.36,22.39,63400.0,15.6566,15.6985,15.6286,15.6496,63400.0
2008-12-15 13:40:00,22.4,22.46,22.36,22.41,97000.0,15.6566,15.6985,15.6286,15.6635,97000.0
2008-12-15 13:50:00,22.41,22.42,22.33,22.36,49400.0,15.6635,15.6705,15.6076,15.6286,49400.0
2008-12-15 14:00:00,22.35,22.43,22.34,22.35,90700.0,15.6216,15.6775,15.6146,15.6216,90700.0
2008-12-15 14:10:00,22.36,22.38,22.26,22.34,71200.0,15.6286,15.6426,15.5587,15.6146,71200.0
2008-12-15 14:20:00,22.35,22.44,22.26,22.26,48400.0,15.6216,15.6845,15.5587,15.5587,48400.0
2008-12-15 14:30:00,22.26,22.35,22.24,22.34,77700.0,15.5587,15.6216,15.5447,15.6146,77700.0
2008-12-15 14:40:00,22.34,22.39,22.19,22.2,71700.0,15.6146,15.6496,15.5098,15.5168,71700.0
2008-12-15 14:50:00,22.21,22.29,22.2,22.2,29100.0,15.5238,15.5797,15.5168,15.5168,29100.0
2008-12-15 15:00:00,22.21,22.28,22.2,22.24,54400.0,15.5238,15.5727,15.5168,15.5447,54400.0
2008-12-15 15:10:00,22.24,22.24,22.09,22.11,82700.0,15.5447,15.5447,15.4399,15.4539,82700.0
2008-12-15 15:20:00,22.11,22.22,22.09,22.18,86200.0,15.4539,15.5307,15.4399,15.5028,86200.0
2008-12-15 15:30:00,22.19,22.42,22.06,22.3,232400.0,15.5098,15.6705,15.4189,15.5867,232400.0
2008-12-15 15:40:00,22.3,22.48,22.26,22.38,319400.0,15.5867,15.7125,15.5587,15.6426,319400.0
2008-12-15 15:50:00,22.37,22.41,22.19,22.31,384400.0,15.6356,15.6635,15.5098,15.5937,384400.0
2008-12-16 09:30:00,22.71,22.95,22.4,22.6,81200.0,15.8732,16.041,15.6566,15.7964,81200.0
2008-12-16 09:40:00,22.59,22.6,22.33,22.4,85600.0,15.7894,15.7964,15.6076,15.6566,85600.0
2008-12-16 09:50:00,22.39,22.62,22.39,22.58,100200.0,15.6496,15.8103,15.6496,15.7824,100200.0
2008-12-16 10:00:00,22.54,22.62,22.46,22.62,82600.0,15.7544,15.8103,15.6985,15.8103,82600.0
2008-12-16 10:10:00,22.62,22.64,22.55,22.6,81100.0,15.8103,15.8243,15.7614,15.7964,81100.0
2008-12-16 10:20:00,22.59,22.71,22.5,22.51,182400.0,15.7894,15.8732,15.7265,15.7334,182400.0
2008-12-16 10:30:00,22.51,22.52,22.36,22.37,71000.0,15.7334,15.7404,15.6286,15.6356,71000.0
2008-12-16 10:40:00,22.38,22.41,22.34,22.39,43700.0,15.6426,15.6635,15.6146,15.6496,43700.0
2008-12-16 10:50:00,22.4,22.44,22.39,22.39,47100.0,15.6566,15.6845,15.6496,15.6496,47100.0
2008-12-16 11:00:00,22.4,22.5,22.4,22.47,79400.0,15.6566,15.7265,15.6566,15.7055,79400.0
2008-12-16 11:10:00,22.48,22.5,22.44,22.48,55500.0,15.7125,15.7265,15.6845,15.7125,55500.0
2008-12-16 11:20:00,22.47,22.5,22.44,22.45,60300.0,15.7055,15.7265,15.6845,15.6915,60300.0
2008-12-16 11:30:00,22.45,22.5,22.45,22.49,71000.0,15.6915,15.7265,15.6915,15.7195,71000.0
2008-12-16 11:40:00,22.49,22.5,22.46,22.49,45700.0,15.7195,15.7265,15.6985,15.7195,45700.0
2008-12-16 11:50:00,22.49,22.49,22.45,22.48,26100.0,15.7195,15.7195,15.6915,15.7125,26100.0
2008-12-16 12:00:00,22.49,22.49,22.46,22.46,26400.0,15.7195,15.7195,15.6985,15.6985,26400.0
2008-12-16 12:10:00,22.47,22.5,22.46,22.46,63600.0,15.7055,15.7265,15.6985,15.6985,63600.0
2008-12-16 12:20:00,22.45,22.49,22.4,22.42,23800.0,15.6915,15.7195,15.6566,15.6705,23800.0
2008-12-16 12:30:00,22.41,22.44,22.38,22.38,34200.0,15.6635,15.6845,15.6426,15.6426,34200.0
2008-12-16 12:40:00,22.38,22.45,22.37,22.43,37200.0,15.6426,15.6915,15.6356,15.6775,37200.0
2008-12-16 12:50:00,22.44,22.47,22.39,22.39,27100.0,15.6845,15.7055,15.6496,15.6496,27100.0
2008-12-16 13:00:00,22.39,22.43,22.36,22.42,35000.0,15.6496,15.6775,15.6286,15.6705,35000.0
2008-12-16 13:10:00,22.42,22.48,22.41,22.47,30700.0,15.6705,15.7125,15.6635,15.7055,30700.0
2008-12-16 13:20:00,22.46,22.47,22.4,22.41,54400.0,15.6985,15.7055,15.6566,15.6635,54400.0
2008-12-16 13:30:00,22.41,22.45,22.38,22.39,92300.0,15.6635,15.6915,15.6426,15.6496,92300.0
2008-12-16 13:40:00,22.39,22.42,22.34,22.34,84100.0,15.6496,15.6705,15.6146,15.6146,84100.0
2008-12-16 13:50:00,22.35,22.38,22.32,22.34,61500.0,15.6216,15.6426,15.6006,15.6146,61500.0
2008-12-16 14:00:00,22.34,22.37,22.29,22.31,58800.0,15.6146,15.6356,15.5797,15.5937,58800.0
2008-12-16 14:10:00,22.31,22.52,22.3,22.48,33500.0,15.5937,15.7404,15.5867,15.7125,33500.0
2008-12-16 14:20:00,22.47,22.64,22.29,22.35,281100.0,15.7055,15.8243,15.5797,15.6216,281100.0
2008-12-16 14:30:00,22.36,22.98,22.36,22.9,262700.0,15.6286,16.062,15.6286,16.006,262700.0
2008-12-16 14:40:00,22.88,22.96,22.56,22.65,199800.0,15.9921,16.048,15.7684,15.8313,199800.0
2008-12-16 14:50:00,22.65,22.78,22.58,22.6,383600.0,15.8313,15.9222,15.7824,15.7964,383600.0
2008-12-16 15:00:00,22.6,22.8,22.54,22.75,256600.0,15.7964,15.9361,15.7544,15.9012,256600.0
2008-12-16 15:10:00,22.75,23.0,22.74,22.95,234800.0,15.9012,16.0759,15.8942,16.041,234800.0
2008-12-16 15:20:00,22.95,23.13,22.92,22.92,210300.0,16.041,16.1668,16.02,16.02,210300.0
2008-12-16 15:30:00,22.92,22.98,22.79,22.88,310000.0,16.02,16.062,15.9292,15.9921,310000.0
2008-12-16 15:40:00,22.88,23.08,22.82,22.91,355200.0,15.9921,16.1318,15.9501,16.013,355200.0
2008-12-16 15:50:00,22.91,23.3,22.91,23.28,824800.0,16.013,16.2856,16.013,16.2716,824800.0
2008-12-17 09:30:00,22.98,23.14,22.59,23.1,88900.0,16.062,16.1738,15.7894,16.1458,88900.0
2008-12-17 09:40:00,23.1,23.13,22.92,23.13,89400.0,16.1458,16.1668,16.02,16.1668,89400.0
2008-12-17 09:50:00,23.13,23.13,22.96,23.04,113200.0,16.1668,16.1668,16.048,16.1039,113200.0
2008-12-17 10:00:00,23.05,23.06,22.9,22.98,133700.0,16.1109,16.1179,16.006,16.062,133700.0
2008-12-17 10:10:00,22.99,22.99,22.81,22.97,85900.0,16.0689,16.0689,15.9431,16.055,85900.0
2008-12-17 10:20:00,22.97,23.02,22.88,22.98,101600.0,16.055,16.0899,15.9921,16.062,101600.0
2008-12-17 10:30:00,22.98,23.14,22.98,23.13,65500.0,16.062,16.1738,16.062,16.1668,65500.0
2008-12-17 10:40:00,23.13,23.27,23.07,23.15,68600.0,16.1668,16.2646,16.1249,16.1808,68600.0
2008-12-17 10:50:00,23.15,23.29,23.11,23.27,111900.0,16.1808,16.2786,16.1528,16.2646,111900.0
2008-12-17 11:00:00,23.27,23.34,23.17,23.2,80100.0,16.2646,16.3136,16.1948,16.2157,80100.0
2008-12-17 11:10:00,23.2,23.21,23.06,23.06,73100.0,16.2157,16.2227,16.1179,16.1179,73100.0
2008-12-17 11:20:00,23.06,23.06,22.96,23.02,83400.0,16.1179,16.1179,16.048,16.0899,83400.0
2008-12-17 11:30:00,23.02,23.06,22.94,23.04,76400.0,16.0899,16.1179,16.034,16.1039,76400.0
2008-12-17 11:40:00,23.03,23.09,23.0,23.05,40700.0,16.0969,16.1388,16.0759,16.1109,40700.0
2008-12-17 11:50:00,23.06,23.1,22.97,23.09,37400.0,16.1179,16.1458,16.055,16.1388,37400.0
2008-12-17 12:00:00,23.09,23.09,23.01,23.08,59200.0,16.1388,16.1388,16.0829,16.1318,59200.0
2008-12-17 12:10:00,23.09,23.17,23.05,23.09,67100.0,16.1388,16.1948,16.1109,16.1388,67100.0
2008-12-17 12:20:00,23.09,23.24,23.09,23.2,55300.0,16.1388,16.2437,16.1388,16.2157,55300.0
2008-12-17 12:30:00,23.21,23.25,23.2,23.23,54200.0,16.2227,16.2507,16.2157,16.2367,54200.0
2008-12-17 12:40:00,23.24,23.33,23.23,23.33,52300.0,16.2437,16.3066,16.2367,16.3066,52300.0
2008-12-17 12:50:00,23.34,23.44,23.25,23.25,107700.0,16.3136,16.3835,16.2507,16.2507,107700.0
2008-12-17 13:00:00,23.25,23.25,23.09,23.14,44700.0,16.2507,16.2507,16.1388,16.1738,44700.0
2008-12-17 13:10:00,23.14,23.2,23.07,23.12,55600.0,16.1738,16.2157,16.1249,16.1598,55600.0
2008-12-17 13:20:00,23.13,23.22,23.08,23.11,45200.0,16.1668,16.2297,16.1318,16.1528,45200.0
2008-12-17 13:30:00,23.1,23.24,23.1,23.24,63700.0,16.1458,16.2437,16.1458,16.2437,63700.0
2008-12-17 13:40:00,23.24,23.38,23.2,23.33,82900.0,16.2437,16.3415,16.2157,16.3066,82900.0
2008-12-17 13:50:00,23.34,23.34,23.13,23.14,44900.0,16.3136,16.3136,16.1668,16.1738,44900.0
2008-12-17 14:00:00,23.14,23.24,23.09,23.23,74000.0,16.1738,16.2437,16.1388,16.2367,74000.0
2008-12-17 14:10:00,23.24,23.29,23.15,23.17,48900.0,16.2437,16.2786,16.1808,16.1948,48900.0
2008-12-17 14:20:00,23.17,23.21,22.93,22.97,86200.0,16.1948,16.2227,16.027,16.055,86200.0
2008-12-17 14:30:00,22.97,23.05,22.86,22.99,124300.0,16.055,16.1109,15.9781,16.0689,124300.0
2008-12-17 14:40:00,22.97,23.08,22.87,23.08,81900.0,16.055,16.1318,15.9851,16.1318,81900.0
2008-12-17 14:50:00,23.09,23.12,22.94,23.1,65800.0,16.1388,16.1598,16.034,16.1458,65800.0
2008-12-17 15:00:00,23.1,23.2,23.08,23.09,98800.0,16.1458,16.2157,16.1318,16.1388,98800.0
2008-12-17 15:10:00,23.09,23.25,23.09,23.18,90300.0,16.1388,16.2507,16.1388,16.2017,90300.0
2008-12-17 15:20:00,23.19,23.22,23.0,23.09,235100.0,16.2087,16.2297,16.0759,16.1388,235100.0
2008-12-17 15:30:00,23.08,23.09,22.99,23.01,98900.0,16.1318,16.1388,16.0689,16.0829,98900.0
2008-12-17 15:40:00,23.0,23.17,23.0,23.14,241400.0,16.0759,16.1948,16.0759,16.1738,241400.0
2008-12-17 15:50:00,23.14,23.17,22.89,22.9,390900.0,16.1738,16.1948,15.999,16.006,390900.0
2008-12-18 09:30:00,22.96,22.96,22.4,22.59,118100.0,16.048,16.048,15.6566,15.7894,118100.0
2008-12-18 09:40:00,22.55,22.74,22.54,22.67,105100.0,15.7614,15.8942,15.7544,15.8453,105100.0
2008-12-18 09:50:00,22.67,22.72,22.45,22.49,107100.0,15.8453,15.8802,15.6915,15.7195,107100.0
2008-12-18 10:00:00,22.5,22.63,22.49,22.6,153000.0,15.7265,15.8173,15.7195,15.7964,153000.0
2008-12-18 10:10:00,22.59,22.6,22.48,22.51,158600.0,15.7894,15.7964,15.7125,15.7334,158600.0
2008-12-18 10:20:00,22.5,22.62,22.5,22.62,182000.0,15.7265,15.8103,15.7265,15.8103,182000.0
2008-12-18 10:30:00,22.61,22.9,22.61,22.88,188800.0,15.8033,16.006,15.8033,15.9921,188800.0
2008-12-18 10:40:00,22.88,22.9,22.73,22.79,169200.0,15.9921,16.006,15.8872,15.9292,169200.0
2008-12-18 10:50:00,22.79,22.87,22.78,22.87,109900.0,15.9292,15.9851,15.9222,15.9851,109900.0
2008-12-18 11:00:00,22.87,22.97,22.84,22.96,95800.0,15.9851,16.055,15.9641,16.048,95800.0
2008-12-18 11:10:00,22.96,22.99,22.88,22.97,102500.0,16.048,16.0689,15.9921,16.055,102500.0
2008-12-18 11:20:00,22.96,22.97,22.86,22.92,143300.0,16.048,16.055,15.9781,16.02,143300.0
2008-12-18 11:30:00,22.93,23.01,22.92,23.0,64200.0,16.027,16.0829,16.02,16.0759,64200.0
2008-12-18 11:40:00,22.99,23.09,22.99,23.09,67300.0,16.0689,16.1388,16.0689,16.1388,67300.0
2008-12-18 11:50:00,23.08,23.1,23.0,23.05,78000.0,16.1318,16.1458,16.0759,16.1109,78000.0
2008-12-18 12:00:00,23.05,23.07,23.0,23.06,81300.0,16.1109,16.1249,16.0759,16.1179,81300.0
2008-12-18 12:10:00,23.06,23.17,23.04,23.16,67500.0,16.1179,16.1948,16.1039,16.1878,67500.0
2008-12-18 12:20:00,23.16,23.17,23.01,23.09,284900.0,16.1878,16.1948,16.0829,16.1388,284900.0
2008-12-18 12:30:00,23.1,23.15,23.03,23.08,195700.0,16.1458,16.1808,16.0969,16.1318,195700.0
2008-12-18 12:40:00,23.08,23.17,23.07,23.16,76000.0,16.1318,16.1948,16.1249,16.1878,76000.0
2008-12-18 12:50:00,23.16,23.18,23.07,23.07,57700.0,16.1878,16.2017,16.1249,16.1249,57700.0
2008-12-18 13:00:00,23.08,23.13,23.07,23.1,58600.0,16.1318,16.1668,16.1249,16.1458,58600.0
2008-12-18 13:10:00,23.1,23.14,23.08,23.12,46100.0,16.1458,16.1738,16.1318,16.1598,46100.0
2008-12-18 13:20:00,23.12,23.12,23.03,23.04,99200.0,16.1598,16.1598,16.0969,16.1039,99200.0
2008-12-18 13:30:00,23.05,23.05,22.99,23.03,115900.0,16.1109,16.1109,16.0689,16.0969,115900.0
2008-12-18 13:40:00,23.03,23.04,22.9,22.91,155500.0,16.0969,16.1039,16.006,16.013,155500.0
2008-12-18 13:50:00,22.91,22.96,22.9,22.93,86100.0,16.013,16.048,16.006,16.027,86100.0
2008-12-18 14:00:00,22.93,23.01,22.9,22.98,48100.0,16.027,16.0829,16.006,16.062,48100.0
2008-12-18 14:10:00,22.98,23.01,22.91,22.91,61500.0,16.062,16.0829,16.013,16.013,61500.0
2008-12-18 14:20:00,22.91,22.92,22.74,22.84,168400.0,16.013,16.02,15.8942,15.9641,168400.0
2008-12-18 14:30:00,22.83,22.86,22.72,22.81,128800.0,15.9571,15.9781,15.8802,15.9431,128800.0
2008-12-18 14:40:00,22.8,22.97,22.79,22.96,117800.0,15.9361,16.055,15.9292,16.048,117800.0
2008-12-18 14:50:00,22.96,23.06,22.94,22.99,90300.0,16.048,16.1179,16.034,16.0689,90300.0
2008-12-18 15:00:00,22.97,23.0,22.9,22.97,180200.0,16.055,16.0759,16.006,16.055,180200.0
2008-12-18 15:10:00,22.98,22.98,22.78,22.8,94800.0,16.062,16.062,15.9222,15.9361,94800.0
2008-12-18 15:20:00,22.81,22.81,22.46,22.53,200700.0,15.9431,15.9431,15.6985,15.7474,200700.0
2008-12-18 15:30:00,22.53,22.75,22.49,22.62,226000.0,15.7474,15.9012,15.7195,15.8103,226000.0
2008-12-18 15:40:00,22.62,22.7,22.55,22.62,224900.0,15.8103,15.8662,15.7614,15.8103,224900.0
2008-12-18 15:50:00,22.63,22.76,22.52,22.66,551700.0,15.8173,15.9082,15.7404,15.8383,551700.0
2008-12-19 09:30:00,23.19,23.43,22.55,22.79,1174600.0,16.2087,16.3765,15.7614,15.9292,1174600.0
2008-12-19 09:40:00,22.74,22.8,22.52,22.8,72500.0,15.8942,15.9361,15.7404,15.9361,72500.0
2008-12-19 09:50:00,22.77,22.83,22.67,22.69,58600.0,15.9152,15.9571,15.8453,15.8593,58600.0
2008-12-19 10:00:00,22.71,22.81,22.71,22.78,69900.0,15.8732,15.9431,15.8732,15.9222,69900.0
2008-12-19 10:10:00,22.78,22.96,22.77,22.95,101300.0,15.9222,16.048,15.9152,16.041,101300.0
2008-12-19 10:20:00,22.97,23.1,22.95,23.1,83300.0,16.055,16.1458,16.041,16.1458,83300.0
2008-12-19 10:30:00,23.1,23.1,22.95,23.04,63100.0,16.1458,16.1458,16.041,16.1039,63100.0
2008-12-19 10:40:00,23.04,23.17,23.0,23.06,64400.0,16.1039,16.1948,16.0759,16.1179,64400.0
2008-12-19 10:50:00,23.06,23.17,23.01,23.02,58100.0,16.1179,16.1948,16.0829,16.0899,58100.0
2008-12-19 11:00:00,23.03,23.09,22.98,23.01,60400.0,16.0969,16.1388,16.062,16.0829,60400.0
2008-12-19 11:10:00,23.02,23.14,23.02,23.04,42000.0,16.0899,16.1738,16.0899,16.1039,42000.0
2008-12-19 11:20:00,23.03,23.11,23.01,23.01,47800.0,16.0969,16.1528,16.0829,16.0829,47800.0
2008-12-19 11:30:00,23.01,23.11,22.99,23.01,54900.0,16.0829,16.1528,16.0689,16.0829,54900.0
2008-12-19 11:40:00,23.0,23.04,22.96,23.0,50400.0,16.0759,16.1039,16.048,16.0759,50400.0
2008-12-19 11:50:00,22.99,23.0,22.89,22.92,56700.0,16.0689,16.0759,15.999,16.02,56700.0
2008-12-19 12:00:00,22.93,22.95,22.8,22.86,77900.0,16.027,16.041,15.9361,15.9781,77900.0
2008-12-19 12:10:00,22.85,22.96,22.83,22.86,55900.0,15.9711,16.048,15.9571,15.9781,55900.0
2008-12-19 12:20:00,22.86,22.96,22.8,22.93,42800.0,15.9781,16.048,15.9361,16.027,42800.0
2008-12-19 12:30:00,22.93,23.04,22.93,23.01,50400.0,16.027,16.1039,16.027,16.0829,50400.0
2008-12-19 12:40:00,23.01,23.02,22.94,22.99,33100.0,16.0829,16.0899,16.034,16.0689,33100.0
2008-12-19 12:50:00,22.98,22.99,22.92,22.97,33200.0,16.062,16.0689,16.02,16.055,33200.0
2008-12-19 13:00:00,22.98,23.06,22.97,23.04,34900.0,16.062,16.1179,16.055,16.1039,34900.0
2008-12-19 13:10:00,23.05,23.12,23.01,23.07,33200.0,16.1109,16.1598,16.0829,16.1249,33200.0
2008-12-19 13:20:00,23.08,23.12,23.07,23.1,25900.0,16.1318,16.1598,16.1249,16.1458,25900.0
2008-12-19 13:30:00,23.1,23.16,23.07,23.11,96500.0,16.1458,16.1878,16.1249,16.1528,96500.0
2008-12-19 13:40:00,23.12,23.2,23.11,23.12,57500.0,16.1598,16.2157,16.1528,16.1598,57500.0
2008-12-19 13:50:00,23.12,23.16,23.08,23.14,60500.0,16.1598,16.1878,16.1318,16.1738,60500.0
2008-12-19 14:00:00,23.15,23.23,23.13,23.17,59500.0,16.1808,16.2367,16.1668,16.1948,59500.0
2008-12-19 14:10:00,23.16,23.24,23.11,23.16,56600.0,16.1878,16.2437,16.1528,16.1878,56600.0
2008-12-19 14:20:00,23.16,23.28,23.14,23.27,117200.0,16.1878,16.2716,16.1738,16.2646,117200.0
2008-12-19 14:30:00,23.27,23.34,23.25,23.29,72900.0,16.2646,16.3136,16.2507,16.2786,72900.0
2008-12-19 14:40:00,23.28,23.42,23.26,23.35,42200.0,16.2716,16.3695,16.2577,16.3206,42200.0
2008-12-19 14:50:00,23.33,23.36,23.24,23.29,50300.0,16.3066,16.3276,16.2437,16.2786,50300.0
2008-12-19 15:00:00,23.26,23.29,23.24,23.26,64400.0,16.2577,16.2786,16.2437,16.2577,64400.0
2008-12-19 15:10:00,23.26,23.28,23.1,23.15,74100.0,16.2577,16.2716,16.1458,16.1808,74100.0
2008-12-19 15:20:00,23.16,23.3,23.1,23.29,101500.0,16.1878,16.2856,16.1458,16.2786,101500.0
2008-12-19 15:30:00,23.29,23.3,23.14,23.16,177100.0,16.2786,16.2856,16.1738,16.1878,177100.0
2008-12-19 15:40:00,23.17,23.22,23.1,23.13,153200.0,16.1948,16.2297,16.1458,16.1668,153200.0
2008-12-19 15:50:00,23.14,23.2,23.1,23.13,296600.0,16.1738,16.2157,16.1458,16.1668,296600.0
2008-12-22 09:30:00,23.08,23.13,22.89,22.98,57800.0,16.1318,16.1668,15.999,16.062,57800.0
2008-12-22 09:40:00,22.98,22.98,22.88,22.92,66000.0,16.062,16.062,15.9921,16.02,66000.0
2008-12-22 09:50:00,22.93,23.16,22.88,23.06,53600.0,16.027,16.1878,15.9921,16.1179,53600.0
2008-12-22 10:00:00,23.06,23.06,22.93,22.95,54800.0,16.1179,16.1179,16.027,16.041,54800.0
2008-12-22 10:10:00,22.96,23.1,22.93,23.09,35100.0,16.048,16.1458,16.027,16.1388,35100.0
2008-12-22 10:20:00,23.1,23.14,23.06,23.11,24300.0,16.1458,16.1738,16.1179,16.1528,24300.0
2008-12-22 10:30:00,23.11,23.35,23.11,23.34,85600.0,16.1528,16.3206,16.1528,16.3136,85600.0
2008-12-22 10:40:00,23.33,23.35,23.22,23.35,54400.0,16.3066,16.3206,16.2297,16.3206,54400.0
2008-12-22 10:50:00,23.35,23.42,23.32,23.39,43400.0,16.3206,16.3695,16.2996,16.3485,43400.0
2008-12-22 11:00:00,23.38,23.4,23.27,23.34,62900.0,16.3415,16.3555,16.2646,16.3136,62900.0
2008-12-22 11:10:00,23.34,23.34,23.19,23.25,117300.0,16.3136,16.3136,16.2087,16.2507,117300.0
2008-12-22 11:20:00,23.25,23.25,23.14,23.17,48400.0,16.2507,16.2507,16.1738,16.1948,48400.0
2008-12-22 11:30:00,23.17,23.18,23.04,23.08,81500.0,16.1948,16.2017,16.1039,16.1318,81500.0
2008-12-22 11:40:00,23.09,23.16,23.08,23.15,41700.0,16.1388,16.1878,16.1318,16.1808,41700.0
2008-12-22 11:50:00,23.16,23.16,23.08,23.1,43700.0,16.1878,16.1878,16.1318,16.1458,43700.0
2008-12-22 12:00:00,23.08,23.08,22.95,22.97,44200.0,16.1318,16.1318,16.041,16.055,44200.0
2008-12-22 12:10:00,22.96,23.03,22.95,23.03,68400.0,16.048,16.0969,16.041,16.0969,68400.0
2008-12-22 12:20:00,23.03,23.04,22.93,23.01,55500.0,16.0969,16.1039,16.027,16.0829,55500.0
2008-12-22 12:30:00,23.01,23.05,22.97,23.0,26500.0,16.0829,16.1109,16.055,16.0759,26500.0
2008-12-22 12:40:00,23.01,23.12,23.0,23.1,37700.0,16.0829,16.1598,16.0759,16.1458,37700.0
2008-12-22 12:50:00,23.11,23.18,23.11,23.11,41700.0,16.1528,16.2017,16.1528,16.1528,41700.0
2008-12-22 13:00:00,23.11,23.15,23.07,23.09,30300.0,16.1528,16.1808,16.1249,16.1388,30300.0
2008-12-22 13:10:00,23.08,23.17,23.03,23.14,43400.0,16.1318,16.1948,16.0969,16.1738,43400.0
2008-12-22 13:20:00,23.14,23.19,23.13,23.16,32500.0,16.1738,16.2087,16.1668,16.1878,32500.0
2008-12-22 13:30:00,23.16,23.17,23.11,23.14,30600.0,16.1878,16.1948,16.1528,16.1738,30600.0
2008-12-22 13:40:00,23.13,23.16,23.06,23.1,155700.0,16.1668,16.1878,16.1179,16.1458,155700.0
2008-12-22 13:50:00,23.1,23.17,23.08,23.12,53300.0,16.1458,16.1948,16.1318,16.1598,53300.0
2008-12-22 14:00:00,23.12,23.17,23.1,23.14,37700.0,16.1598,16.1948,16.1458,16.1738,37700.0
2008-12-22 14:10:00,23.14,23.14,23.01,23.03,51900.0,16.1738,16.1738,16.0829,16.0969,51900.0
2008-12-22 14:20:00,23.04,23.07,22.9,22.97,87800.0,16.1039,16.1249,16.006,16.055,87800.0
2008-12-22 14:30:00,22.98,23.0,22.91,22.98,80900.0,16.062,16.0759,16.013,16.062,80900.0
2008-12-22 14:40:00,22.97,23.07,22.93,23.07,58800.0,16.055,16.1249,16.027,16.1249,58800.0
2008-12-22 14:50:00,23.05,23.08,22.89,22.89,95400.0,16.1109,16.1318,15.999,15.999,95400.0
2008-12-22 15:00:00,22.9,22.96,22.81,22.89,130800.0,16.006,16.048,15.9431,15.999,130800.0
2008-12-22 15:10:00,22.88,22.91,22.81,22.82,75700.0,15.9921,16.013,15.9431,15.9501,75700.0
2008-12-22 15:20:00,22.82,22.91,22.69,22.74,183600.0,15.9501,16.013,15.8593,15.8942,183600.0
2008-12-22 15:30:00,22.75,22.9,22.73,22.88,132700.0,15.9012,16.006,15.8872,15.9921,132700.0
2008-12-22 15:40:00,22.87,22.94,22.78,22.8,199800.0,15.9851,16.034,15.9222,15.9361,199800.0
2008-12-22 15:50:00,22.81,23.07,22.81,23.02,325800.0,15.9431,16.1249,15.9431,16.0899,325800.0
2008-12-23 09:30:00,23.15,23.18,23.0,23.0,64700.0,16.1808,16.2017,16.0759,16.0759,64700.0
2008-12-23 09:40:00,23.0,23.13,22.98,23.12,74600.0,16.0759,16.1668,16.062,16.1598,74600.0
2008-12-23 09:50:00,23.11,23.23,23.06,23.23,78400.0,16.1528,16.2367,16.1179,16.2367,78400.0
2008-12-23 10:00:00,23.22,23.23,23.0,23.03,105200.0,16.2297,16.2367,16.0759,16.0969,105200.0
2008-12-23 10:10:00,23.04,23.13,23.01,23.01,74600.0,16.1039,16.1668,16.0829,16.0829,74600.0
2008-12-23 10:20:00,23.02,23.2,23.0,23.2,43900.0,16.0899,16.2157,16.0759,16.2157,43900.0
2008-12-23 10:30:00,23.2,23.27,23.18,23.19,51300.0,16.2157,16.2646,16.2017,16.2087,51300.0
2008-12-23 10:40:00,23.19,23.25,23.15,23.23,54900.0,16.2087,16.2507,16.1808,16.2367,54900.0
2008-12-23 10:50:00,23.22,23.23,23.15,23.15,77600.0,16.2297,16.2367,16.1808,16.1808,77600.0
2008-12-23 11:00:00,23.14,23.18,23.1,23.16,54600.0,16.1738,16.2017,16.1458,16.1878,54600.0
2008-12-23 11:10:00,23.16,23.16,23.01,23.03,46100.0,16.1878,16.1878,16.0829,16.0969,46100.0
2008-12-23 11:20:00,23.04,23.08,22.93,22.97,100300.0,16.1039,16.1318,16.027,16.055,100300.0
2008-12-23 11:30:00,22.97,23.06,22.96,23.06,63600.0,16.055,16.1179,16.048,16.1179,63600.0
2008-12-23 11:40:00,23.07,23.18,23.0,23.13,64900.0,16.1249,16.2017,16.0759,16.1668,64900.0
2008-12-23 11:50:00,23.13,23.14,22.93,22.93,31400.0,16.1668,16.1738,16.027,16.027,31400.0
2008-12-23 12:00:00,22.94,22.95,22.85,22.91,41300.0,16.034,16.041,15.9711,16.013,41300.0
2008-12-23 12:10:00,22.9,22.99,22.82,22.98,39500.0,16.006,16.0689,15.9501,16.062,39500.0
2008-12-23 12:20:00,22.98,22.99,22.89,22.94,47100.0,16.062,16.0689,15.999,16.034,47100.0
2008-12-23 12:30:00,22.93,22.94,22.8,22.81,33900.0,16.027,16.034,15.9361,15.9431,33900.0
2008-12-23 12:40:00,22.82,22.86,22.79,22.83,31100.0,15.9501,15.9781,15.9292,15.9571,31100.0
2008-12-23 12:50:00,22.83,22.89,22.83,22.85,19500.0,15.9571,15.999,15.9571,15.9711,19500.0
2008-12-23 13:00:00,22.85,22.85,22.76,22.84,39400.0,15.9711,15.9711,15.9082,15.9641,39400.0
2008-12-23 13:10:00,22.84,22.85,22.76,22.77,25100.0,15.9641,15.9711,15.9082,15.9152,25100.0
2008-12-23 13:20:00,22.76,22.8,22.72,22.77,40800.0,15.9082,15.9361,15.8802,15.9152,40800.0
2008-12-23 13:30:00,22.78,22.78,22.72,22.72,24600.0,15.9222,15.9222,15.8802,15.8802,24600.0
2008-12-23 13:40:00,22.72,22.78,22.68,22.71,110000.0,15.8802,15.9222,15.8523,15.8732,110000.0
2008-12-23 13:50:00,22.71,22.87,22.7,22.86,32000.0,15.8732,15.9851,15.8662,15.9781,32000.0
2008-12-23 14:00:00,22.85,22.88,22.83,22.84,25700.0,15.9711,15.9921,15.9571,15.9641,25700.0
2008-12-23 14:10:00,22.83,22.95,22.81,22.92,31200.0,15.9571,16.041,15.9431,16.02,31200.0
2008-12-23 14:20:00,22.93,22.94,22.87,22.88,32100.0,16.027,16.034,15.9851,15.9921,32100.0
2008-12-23 14:30:00,22.88,22.88,22.73,22.78,62500.0,15.9921,15.9921,15.8872,15.9222,62500.0
2008-12-23 14:40:00,22.77,22.82,22.72,22.79,98300.0,15.9152,15.9501,15.8802,15.9292,98300.0
2008-12-23 14:50:00,22.79,22.88,22.77,22.82,51200.0,15.9292,15.9921,15.9152,15.9501,51200.0
2008-12-23 15:00:00,22.82,22.83,22.72,22.75,53800.0,15.9501,15.9571,15.8802,15.9012,53800.0
2008-12-23 15:10:00,22.75,22.92,22.75,22.81,93900.0,15.9012,16.02,15.9012,15.9431,93900.0
2008-12-23 15:20:00,22.81,22.88,22.76,22.85,91300.0,15.9431,15.9921,15.9082,15.9711,91300.0
2008-12-23 15:30:00,22.85,22.93,22.74,22.79,85000.0,15.9711,16.027,15.8942,15.9292,85000.0
2008-12-23 15:40:00,22.78,22.78,22.69,22.74,105800.0,15.9222,15.9222,15.8593,15.8942,105800.0
2008-12-23 15:50:00,22.74,22.81,22.71,22.77,151500.0,15.8942,15.9431,15.8732,15.9152,151500.0
2008-12-24 09:30:00,22.86,22.86,22.73,22.74,13600.0,15.9781,15.9781,15.8872,15.8942,13600.0
2008-12-24 09:40:00,22.74,22.74,22.63,22.65,21500.0,15.8942,15.8942,15.8173,15.8313,21500.0
2008-12-24 09:50:00,22.65,22.69,22.56,22.56,34100.0,15.8313,15.8593,15.7684,15.7684,34100.0
2008-12-24 10:00:00,22.56,22.6,22.52,22.59,33800.0,15.7684,15.7964,15.7404,15.7894,33800.0
2008-12-24 10:10:00,22.58,22.6,22.52,22.52,31300.0,15.7824,15.7964,15.7404,15.7404,31300.0
2008-12-24 10:20:00,22.52,22.59,22.52,22.59,30000.0,15.7404,15.7894,15.7404,15.7894,30000.0
2008-12-24 10:30:00,22.58,22.64,22.56,22.64,45000.0,15.7824,15.8243,15.7684,15.8243,45000.0
2008-12-24 10:40:00,22.63,22.73,22.62,22.73,30700.0,15.8173,15.8872,15.8103,15.8872,30700.0
2008-12-24 10:50:00,22.73,22.74,22.69,22.69,26300.0,15.8872,15.8942,15.8593,15.8593,26300.0
2008-12-24 11:00:00,22.7,22.73,22.69,22.73,32100.0,15.8662,15.8872,15.8593,15.8872,32100.0
2008-12-24 11:10:00,22.74,22.81,22.72,22.79,62700.0,15.8942,15.9431,15.8802,15.9292,62700.0
2008-12-24 11:20:00,22.79,22.89,22.78,22.88,84600.0,15.9292,15.999,15.9222,15.9921,84600.0
2008-12-24 11:30:00,22.89,22.96,22.88,22.95,44100.0,15.999,16.048,15.9921,16.041,44100.0
2008-12-24 11:40:00,22.95,23.02,22.94,23.02,54100.0,16.041,16.0899,16.034,16.0899,54100.0
2008-12-24 11:50:00,23.01,23.09,23.0,23.08,37100.0,16.0829,16.1388,16.0759,16.1318,37100.0
2008-12-24 12:00:00,23.07,23.09,22.9,22.91,64200.0,16.1249,16.1388,16.006,16.013,64200.0
2008-12-24 12:10:00,22.9,22.91,22.82,22.82,28700.0,16.006,16.013,15.9501,15.9501,28700.0
2008-12-24 12:20:00,22.83,22.84,22.75,22.76,45400.0,15.9571,15.9641,15.9012,15.9082,45400.0
2008-12-24 12:30:00,22.75,22.76,22.69,22.71,20700.0,15.9012,15.9082,15.8593,15.8732,20700.0
2008-12-24 12:40:00,22.72,22.8,22.7,22.71,104600.0,15.8802,15.9361,15.8662,15.8732,104600.0
2008-12-24 12:50:00,22.72,22.8,22.7,22.8,138000.0,15.8802,15.9361,15.8662,15.9361,138000.0
2008-12-26 09:30:00,22.56,22.95,22.55,22.9,27400.0,15.7684,16.041,15.7614,16.006,27400.0
2008-12-26 09:40:00,22.89,22.93,22.79,22.83,19100.0,15.999,16.027,15.9292,15.9571,19100.0
2008-12-26 09:50:00,22.84,22.93,22.83,22.91,22700.0,15.9641,16.027,15.9571,16.013,22700.0
2008-12-26 10:00:00,22.91,22.98,22.91,22.95,22900.0,16.013,16.062,16.013,16.041,22900.0
2008-12-26 10:10:00,22.95,23.04,22.89,22.89,23800.0,16.041,16.1039,15.999,15.999,23800.0
2008-12-26 10:20:00,22.89,22.9,22.75,22.75,19700.0,15.999,16.006,15.9012,15.9012,19700.0
2008-12-26 10:30:00,22.75,22.86,22.74,22.86,28000.0,15.9012,15.9781,15.8942,15.9781,28000.0
2008-12-26 10:40:00,22.85,22.86,22.76,22.76,11000.0,15.9711,15.9781,15.9082,15.9082,11000.0
2008-12-26 10:50:00,22.76,22.83,22.76,22.77,21800.0,15.9082,15.9571,15.9082,15.9152,21800.0
2008-12-26 11:00:00,22.77,22.82,22.74,22.82,21800.0,15.9152,15.9501,15.8942,15.9501,21800.0
2008-12-26 11:10:00,22.82,22.82,22.75,22.77,8000.0,15.9501,15.9501,15.9012,15.9152,8000.0
2008-12-26 11:20:00,22.75,22.76,22.74,22.75,8200.0,15.9012,15.9082,15.8942,15.9012,8200.0
2008-12-26 11:30:00,22.76,23.0,22.76,22.99,96500.0,15.9082,16.0759,15.9082,16.0689,96500.0
2008-12-26 11:40:00,22.99,23.07,22.97,23.02,51700.0,16.0689,16.1249,16.055,16.0899,51700.0
2008-12-26 11:50:00,23.01,23.1,23.0,23.09,18600.0,16.0829,16.1458,16.0759,16.1388,18600.0
2008-12-26 12:00:00,23.09,23.15,23.08,23.12,24600.0,16.1388,16.1808,16.1318,16.1598,24600.0
2008-12-26 12:10:00,23.11,23.14,23.07,23.12,20100.0,16.1528,16.1738,16.1249,16.1598,20100.0
2008-12-26 12:20:00,23.09,23.12,23.05,23.09,21800.0,16.1388,16.1598,16.1109,16.1388,21800.0
2008-12-26 12:30:00,23.07,23.09,23.04,23.09,23100.0,16.1249,16.1388,16.1039,16.1388,23100.0
2008-12-26 12:40:00,23.09,23.12,23.02,23.04,27900.0,16.1388,16.1598,16.0899,16.1039,27900.0
2008-12-26 12:50:00,23.05,23.1,23.02,23.06,19300.0,16.1109,16.1458,16.0899,16.1179,19300.0
2008-12-26 13:00:00,23.06,23.12,23.05,23.12,11800.0,16.1179,16.1598,16.1109,16.1598,11800.0
2008-12-26 13:10:00,23.11,23.11,23.07,23.1,6600.0,16.1528,16.1528,16.1249,16.1458,6600.0
2008-12-26 13:20:00,23.08,23.1,23.04,23.05,8900.0,16.1318,16.1458,16.1039,16.1109,8900.0
2008-12-26 13:30:00,23.05,23.08,23.03,23.03,25200.0,16.1109,16.1318,16.0969,16.0969,25200.0
2008-12-26 13:40:00,23.02,23.02,22.98,23.0,19900.0,16.0899,16.0899,16.062,16.0759,19900.0
2008-12-26 13:50:00,23.0,23.02,22.98,22.99,22600.0,16.0759,16.0899,16.062,16.0689,22600.0
2008-12-26 14:00:00,22.98,23.05,22.98,23.05,22300.0,16.062,16.1109,16.062,16.1109,22300.0
2008-12-26 14:10:00,23.03,23.04,23.01,23.01,12200.0,16.0969,16.1039,16.0829,16.0829,12200.0
2008-12-26 14:20:00,23.02,23.06,23.0,23.01,21200.0,16.0899,16.1179,16.0759,16.0829,21200.0
2008-12-26 14:30:00,23.01,23.4,23.01,23.31,193000.0,16.0829,16.3555,16.0829,16.2926,193000.0
2008-12-26 14:40:00,23.31,23.31,23.19,23.24,41600.0,16.2926,16.2926,16.2087,16.2437,41600.0
2008-12-26 14:50:00,23.24,23.26,23.19,23.23,59800.0,16.2437,16.2577,16.2087,16.2367,59800.0
2008-12-26 15:00:00,23.23,23.23,23.19,23.21,37600.0,16.2367,16.2367,16.2087,16.2227,37600.0
2008-12-26 15:10:00,23.21,23.3,23.19,23.3,89300.0,16.2227,16.2856,16.2087,16.2856,89300.0
2008-12-26 15:20:00,23.3,23.53,23.27,23.49,149100.0,16.2856,16.4464,16.2646,16.4184,149100.0
2008-12-26 15:30:00,23.48,23.48,23.29,23.29,72300.0,16.4114,16.4114,16.2786,16.2786,72300.0
2008-12-26 15:40:00,23.3,23.35,23.26,23.33,88500.0,16.2856,16.3206,16.2577,16.3066,88500.0
2008-12-26 15:50:00,23.33,23.39,23.25,23.34,247700.0,16.3066,16.3485,16.2507,16.3136,247700.0
2008-12-29 09:30:00,23.31,23.31,22.94,23.14,80400.0,16.2926,16.2926,16.034,16.1738,80400.0
2008-12-29 09:40:00,23.13,23.17,23.09,23.16,29900.0,16.1668,16.1948,16.1388,16.1878,29900.0
2008-12-29 09:50:00,23.16,23.21,23.11,23.14,79700.0,16.1878,16.2227,16.1528,16.1738,79700.0
2008-12-29 10:00:00,23.13,23.14,23.11,23.13,47000.0,16.1668,16.1738,16.1528,16.1668,47000.0
2008-12-29 10:10:00,23.13,23.13,22.99,22.99,77100.0,16.1668,16.1668,16.0689,16.0689,77100.0
2008-12-29 10:20:00,22.99,23.07,22.99,23.04,32900.0,16.0689,16.1249,16.0689,16.1039,32900.0
2008-12-29 10:30:00,23.05,23.05,22.96,22.96,55200.0,16.1109,16.1109,16.048,16.048,55200.0
2008-12-29 10:40:00,22.97,23.03,22.96,22.98,44100.0,16.055,16.0969,16.048,16.062,44100.0
2008-12-29 10:50:00,22.98,23.03,22.98,23.01,31600.0,16.062,16.0969,16.062,16.0829,31600.0
2008-12-29 11:00:00,22.98,23.04,22.98,23.01,51200.0,16.062,16.1039,16.062,16.0829,51200.0
2008-12-29 11:10:00,23.01,23.01,22.93,22.97,44100.0,16.0829,16.0829,16.027,16.055,44100.0
2008-12-29 11:20:00,22.96,22.97,22.89,22.91,42100.0,16.048,16.055,15.999,16.013,42100.0
2008-12-29 11:30:00,22.9,23.01,22.9,22.99,45600.0,16.006,16.0829,16.006,16.0689,45600.0
2008-12-29 11:40:00,22.98,22.98,22.94,22.94,15600.0,16.062,16.062,16.034,16.034,15600.0
2008-12-29 11:50:00,22.94,22.95,22.92,22.93,29300.0,16.034,16.041,16.02,16.027,29300.0
2008-12-29 12:00:00,22.94,22.96,22.9,22.92,67900.0,16.034,16.048,16.006,16.02,67900.0
2008-12-29 12:10:00,22.92,22.92,22.89,22.9,35500.0,16.02,16.02,15.999,16.006,35500.0
2008-12-29 12:20:00,22.9,22.92,22.89,22.9,41200.0,16.006,16.02,15.999,16.006,41200.0
2008-12-29 12:30:00,22.89,22.9,22.84,22.86,30500.0,15.999,16.006,15.9641,15.9781,30500.0
2008-12-29 12:40:00,22.86,22.86,22.82,22.83,29300.0,15.9781,15.9781,15.9501,15.9571,29300.0
2008-12-29 12:50:00,22.83,22.85,22.74,22.74,67300.0,15.9571,15.9711,15.8942,15.8942,67300.0
2008-12-29 13:00:00,22.73,22.77,22.69,22.76,46500.0,15.8872,15.9152,15.8593,15.9082,46500.0
2008-12-29 13:10:00,22.76,22.77,22.73,22.73,18700.0,15.9082,15.9152,15.8872,15.8872,18700.0
2008-12-29 13:20:00,22.73,22.73,22.68,22.69,26900.0,15.8872,15.8872,15.8523,15.8593,26900.0
2008-12-29 13:30:00,22.69,22.8,22.68,22.8,44300.0,15.8593,15.9361,15.8523,15.9361,44300.0
2008-12-29 13:40:00,22.8,22.89,22.8,22.89,33200.0,15.9361,15.999,15.9361,15.999,33200.0
2008-12-29 13:50:00,22.89,22.95,22.86,22.94,88400.0,15.999,16.041,15.9781,16.034,88400.0
2008-12-29 14:00:00,22.93,22.93,22.82,22.87,56000.0,16.027,16.027,15.9501,15.9851,56000.0
2008-12-29 14:10:00,22.88,22.88,22.79,22.82,39200.0,15.9921,15.9921,15.9292,15.9501,39200.0
2008-12-29 14:20:00,22.82,22.87,22.8,22.86,39400.0,15.9501,15.9851,15.9361,15.9781,39400.0
2008-12-29 14:30:00,22.85,22.86,22.78,22.78,39400.0,15.9711,15.9781,15.9222,15.9222,39400.0
2008-12-29 14:40:00,22.79,22.79,22.77,22.77,28400.0,15.9292,15.9292,15.9152,15.9152,28400.0
2008-12-29 14:50:00,22.78,22.86,22.76,22.85,50100.0,15.9222,15.9781,15.9082,15.9711,50100.0
2008-12-29 15:00:00,22.84,23.0,22.84,22.98,79000.0,15.9641,16.0759,15.9641,16.062,79000.0
2008-12-29 15:10:00,22.98,23.0,22.9,22.92,62000.0,16.062,16.0759,16.006,16.02,62000.0
2008-12-29 15:20:00,22.92,22.97,22.92,22.93,68700.0,16.02,16.055,16.02,16.027,68700.0
2008-12-29 15:30:00,22.93,23.0,22.86,22.9,108800.0,16.027,16.0759,15.9781,16.006,108800.0
2008-12-29 15:40:00,22.9,23.03,22.9,23.01,129900.0,16.006,16.0969,16.006,16.0829,129900.0
2008-12-29 15:50:00,23.01,23.02,22.95,22.99,245000.0,16.0829,16.0899,16.041,16.0689,245000.0
2008-12-30 09:30:00,23.08,23.4,23.08,23.36,67200.0,16.1318,16.3555,16.1318,16.3276,67200.0
2008-12-30 09:40:00,23.36,23.4,23.29,23.37,50000.0,16.3276,16.3555,16.2786,16.3345,50000.0
2008-12-30 09:50:00,23.36,23.41,23.32,23.41,43000.0,16.3276,16.3625,16.2996,16.3625,43000.0
2008-12-30 10:00:00,23.4,23.41,23.31,23.39,47200.0,16.3555,16.3625,16.2926,16.3485,47200.0
2008-12-30 10:10:00,23.39,23.4,23.35,23.36,40600.0,16.3485,16.3555,16.3206,16.3276,40600.0
2008-12-30 10:20:00,23.36,23.45,23.35,23.42,36600.0,16.3276,16.3905,16.3206,16.3695,36600.0
2008-12-30 10:30:00,23.42,23.51,23.42,23.5,61300.0,16.3695,16.4324,16.3695,16.4254,61300.0
2008-12-30 10:40:00,23.5,23.53,23.49,23.51,39300.0,16.4254,16.4464,16.4184,16.4324,39300.0
2008-12-30 10:50:00,23.5,23.55,23.42,23.42,46100.0,16.4254,16.4604,16.3695,16.3695,46100.0
2008-12-30 11:00:00,23.44,23.48,23.38,23.4,82100.0,16.3835,16.4114,16.3415,16.3555,82100.0
2008-12-30 11:10:00,23.4,23.4,23.29,23.29,26000.0,16.3555,16.3555,16.2786,16.2786,26000.0
2008-12-30 11:20:00,23.29,23.4,23.28,23.38,55600.0,16.2786,16.3555,16.2716,16.3415,55600.0
2008-12-30 11:30:00,23.4,23.43,23.37,23.39,48600.0,16.3555,16.3765,16.3345,16.3485,48600.0
2008-12-30 11:40:00,23.38,23.43,23.35,23.42,51900.0,16.3415,16.3765,16.3206,16.3695,51900.0
2008-12-30 11:50:00,23.41,23.47,23.41,23.46,24400.0,16.3625,16.4044,16.3625,16.3975,24400.0
2008-12-30 12:00:00,23.47,23.5,23.46,23.46,34100.0,16.4044,16.4254,16.3975,16.3975,34100.0
2008-12-30 12:10:00,23.45,23.52,23.43,23.52,44000.0,16.3905,16.4394,16.3765,16.4394,44000.0
2008-12-30 12:20:00,23.52,23.61,23.51,23.59,44500.0,16.4394,16.5023,16.4324,16.4883,44500.0
2008-12-30 12:30:00,23.59,23.6,23.48,23.49,27100.0,16.4883,16.4953,16.4114,16.4184,27100.0
2008-12-30 12:40:00,23.48,23.55,23.45,23.45,42500.0,16.4114,16.4604,16.3905,16.3905,42500.0
2008-12-30 12:50:00,23.47,23.57,23.45,23.55,32300.0,16.4044,16.4743,16.3905,16.4604,32300.0
2008-12-30 13:00:00,23.55,23.56,23.51,23.51,26900.0,16.4604,16.4673,16.4324,16.4324,26900.0
2008-12-30 13:10:00,23.51,23.52,23.37,23.37,49700.0,16.4324,16.4394,16.3345,16.3345,49700.0
2008-12-30 13:20:00,23.39,23.44,23.36,23.44,22000.0,16.3485,16.3835,16.3276,16.3835,22000.0
2008-12-30 13:30:00,23.43,23.43,23.33,23.34,23400.0,16.3765,16.3765,16.3066,16.3136,23400.0
2008-12-30 13:40:00,23.33,23.39,23.32,23.39,26100.0,16.3066,16.3485,16.2996,16.3485,26100.0
2008-12-30 13:50:00,23.39,23.41,23.33,23.33,30100.0,16.3485,16.3625,16.3066,16.3066,30100.0
2008-12-30 14:00:00,23.33,23.38,23.32,23.35,42900.0,16.3066,16.3415,16.2996,16.3206,42900.0
2008-12-30 14:10:00,23.35,23.37,23.3,23.34,47000.0,16.3206,16.3345,16.2856,16.3136,47000.0
2008-12-30 14:20:00,23.34,23.38,23.32,23.36,57000.0,16.3136,16.3415,16.2996,16.3276,57000.0
2008-12-30 14:30:00,23.37,23.4,23.35,23.37,26000.0,16.3345,16.3555,16.3206,16.3345,26000.0
2008-12-30 14:40:00,23.36,23.36,23.29,23.31,45600.0,16.3276,16.3276,16.2786,16.2926,45600.0
2008-12-30 14:50:00,23.32,23.32,23.28,23.28,21800.0,16.2996,16.2996,16.2716,16.2716,21800.0
2008-12-30 15:00:00,23.29,23.33,23.27,23.28,28300.0,16.2786,16.3066,16.2646,16.2716,28300.0
2008-12-30 15:10:00,23.27,23.3,23.23,23.3,32600.0,16.2646,16.2856,16.2367,16.2856,32600.0
2008-12-30 15:20:00,23.3,23.37,23.28,23.36,41200.0,16.2856,16.3345,16.2716,16.3276,41200.0
2008-12-30 15:30:00,23.36,23.4,23.35,23.39,54800.0,16.3276,16.3555,16.3206,16.3485,54800.0
2008-12-30 15:40:00,23.39,23.52,23.39,23.48,149800.0,16.3485,16.4394,16.3485,16.4114,149800.0
2008-12-30 15:50:00,23.49,23.73,23.48,23.64,391300.0,16.4184,16.5862,16.4114,16.5233,391300.0
2008-12-31 09:30:00,23.6,23.9,23.6,23.69,71400.0,16.4953,16.705,16.4953,16.5582,71400.0
2008-12-31 09:40:00,23.69,23.97,23.68,23.94,27100.0,16.5582,16.7539,16.5512,16.7329,27100.0
2008-12-31 09:50:00,23.95,24.03,23.89,24.03,34400.0,16.7399,16.7959,16.698,16.7959,34400.0
2008-12-31 10:00:00,24.03,24.09,23.99,24.01,35700.0,16.7959,16.8378,16.7679,16.7819,35700.0
2008-12-31 10:10:00,23.99,24.0,23.93,23.98,15400.0,16.7679,16.7749,16.726,16.7609,15400.0
2008-12-31 10:20:00,23.99,23.99,23.93,23.94,22700.0,16.7679,16.7679,16.726,16.7329,22700.0
2008-12-31 10:30:00,23.94,23.96,23.85,23.88,31100.0,16.7329,16.7469,16.67,16.691,31100.0
2008-12-31 10:40:00,23.87,23.96,23.84,23.94,34600.0,16.684,16.7469,16.6631,16.7329,34600.0
2008-12-31 10:50:00,23.95,23.98,23.93,23.94,31900.0,16.7399,16.7609,16.726,16.7329,31900.0
2008-12-31 11:00:00,23.95,23.95,23.83,23.84,18400.0,16.7399,16.7399,16.6561,16.6631,18400.0
2008-12-31 11:10:00,23.83,23.83,23.73,23.8,62900.0,16.6561,16.6561,16.5862,16.6351,62900.0
2008-12-31 11:20:00,23.81,23.87,23.79,23.81,25400.0,16.6421,16.684,16.6281,16.6421,25400.0
2008-12-31 11:30:00,23.8,23.87,23.8,23.82,19600.0,16.6351,16.684,16.6351,16.6491,19600.0
2008-12-31 11:40:00,23.82,23.88,23.79,23.79,86600.0,16.6491,16.691,16.6281,16.6281,86600.0
2008-12-31 11:50:00,23.79,23.85,23.77,23.85,39800.0,16.6281,16.67,16.6141,16.67,39800.0
2008-12-31 12:00:00,23.84,23.94,23.84,23.93,23900.0,16.6631,16.7329,16.6631,16.726,23900.0
2008-12-31 12:10:00,23.93,23.93,23.84,23.84,21200.0,16.726,16.726,16.6631,16.6631,21200.0
2008-12-31 12:20:00,23.84,23.87,23.83,23.87,21200.0,16.6631,16.684,16.6561,16.684,21200.0
2008-12-31 12:30:00,23.87,23.87,23.83,23.83,13500.0,16.684,16.684,16.6561,16.6561,13500.0
2008-12-31 12:40:00,23.84,23.84,23.79,23.82,22500.0,16.6631,16.6631,16.6281,16.6491,22500.0
2008-12-31 12:50:00,23.81,23.82,23.78,23.78,16000.0,16.6421,16.6491,16.6211,16.6211,16000.0
2008-12-31 13:00:00,23.79,23.79,23.74,23.75,18500.0,16.6281,16.6281,16.5932,16.6001,18500.0
2008-12-31 13:10:00,23.75,23.75,23.72,23.74,25900.0,16.6001,16.6001,16.5792,16.5932,25900.0
2008-12-31 13:20:00,23.75,23.75,23.68,23.68,29100.0,16.6001,16.6001,16.5512,16.5512,29100.0
2008-12-31 13:30:00,23.69,23.77,23.67,23.76,84600.0,16.5582,16.6141,16.5442,16.6071,84600.0
2008-12-31 13:40:00,23.75,23.77,23.74,23.76,17300.0,16.6001,16.6141,16.5932,16.6071,17300.0
2008-12-31 13:50:00,23.76,23.88,23.75,23.84,35200.0,16.6071,16.691,16.6001,16.6631,35200.0
2008-12-31 14:00:00,23.85,24.0,23.84,23.93,77900.0,16.67,16.7749,16.6631,16.726,77900.0
2008-12-31 14:10:00,23.93,23.94,23.91,23.92,33900.0,16.726,16.7329,16.712,16.719,33900.0
2008-12-31 14:20:00,23.92,23.97,23.91,23.96,50800.0,16.719,16.7539,16.712,16.7469,50800.0
2008-12-31 14:30:00,23.96,24.03,23.94,24.01,80700.0,16.7469,16.7959,16.7329,16.7819,80700.0
2008-12-31 14:40:00,24.01,24.06,24.0,24.05,54600.0,16.7819,16.8168,16.7749,16.8098,54600.0
2008-12-31 14:50:00,24.04,24.07,24.01,24.07,26200.0,16.8028,16.8238,16.7819,16.8238,26200.0
2008-12-31 15:00:00,24.07,24.15,24.07,24.1,63700.0,16.8238,16.8797,16.8238,16.8448,63700.0
2008-12-31 15:10:00,24.1,24.13,24.04,24.12,49500.0,16.8448,16.8657,16.8028,16.8588,49500.0
2008-12-31 15:20:00,24.13,24.21,24.12,24.21,62900.0,16.8657,16.9217,16.8588,16.9217,62900.0
2008-12-31 15:30:00,24.21,24.32,24.17,24.28,96600.0,16.9217,16.9986,16.8937,16.9706,96600.0
2008-12-31 15:40:00,24.28,24.32,24.13,24.21,276000.0,16.9706,16.9986,16.8657,16.9217,276000.0
2008-12-31 15:50:00,24.22,24.36,24.18,24.27,376200.0,16.9287,17.0265,16.9007,16.9636,376200.0
2009-01-02 09:30:00,24.17,24.46,24.17,24.3,121900.0,16.8937,17.0964,16.8937,16.9846,121900.0
2009-01-02 09:40:00,24.35,24.4,24.29,24.32,46700.0,17.0195,17.0545,16.9776,16.9986,46700.0
2009-01-02 09:50:00,24.32,24.36,24.22,24.28,77300.0,16.9986,17.0265,16.9287,16.9706,77300.0
2009-01-02 10:00:00,24.28,24.36,24.13,24.2,69700.0,16.9706,17.0265,16.8657,16.9147,69700.0
2009-01-02 10:10:00,24.21,24.36,24.21,24.31,50500.0,16.9217,17.0265,16.9217,16.9916,50500.0
2009-01-02 10:20:00,24.31,24.45,24.3,24.41,59300.0,16.9916,17.0894,16.9846,17.0615,59300.0
2009-01-02 10:30:00,24.42,24.59,24.4,24.57,52600.0,17.0684,17.1873,17.0545,17.1733,52600.0
2009-01-02 10:40:00,24.57,24.6,24.48,24.49,37700.0,17.1733,17.1943,17.1104,17.1174,37700.0
2009-01-02 10:50:00,24.5,24.64,24.46,24.61,52300.0,17.1244,17.2222,17.0964,17.2012,52300.0
2009-01-02 11:00:00,24.61,24.61,24.45,24.48,44000.0,17.2012,17.2012,17.0894,17.1104,44000.0
2009-01-02 11:10:00,24.48,24.48,24.37,24.38,51100.0,17.1104,17.1104,17.0335,17.0405,51100.0
2009-01-02 11:20:00,24.38,24.47,24.38,24.46,37000.0,17.0405,17.1034,17.0405,17.0964,37000.0
2009-01-02 11:30:00,24.46,24.48,24.37,24.37,37200.0,17.0964,17.1104,17.0335,17.0335,37200.0
2009-01-02 11:40:00,24.38,24.41,24.31,24.37,34400.0,17.0405,17.0615,16.9916,17.0335,34400.0
2009-01-02 11:50:00,24.38,24.44,24.3,24.3,63700.0,17.0405,17.0824,16.9846,16.9846,63700.0
2009-01-02 12:00:00,24.31,24.45,24.3,24.43,68500.0,16.9916,17.0894,16.9846,17.0754,68500.0
2009-01-02 12:10:00,24.44,24.53,24.44,24.52,54200.0,17.0824,17.1453,17.0824,17.1383,54200.0
2009-01-02 12:20:00,24.53,24.58,24.51,24.54,33800.0,17.1453,17.1803,17.1314,17.1523,33800.0
2009-01-02 12:30:00,24.53,24.69,24.53,24.66,54600.0,17.1453,17.2572,17.1453,17.2362,54600.0
2009-01-02 12:40:00,24.67,24.7,24.61,24.66,38000.0,17.2432,17.2642,17.2012,17.2362,38000.0
2009-01-02 12:50:00,24.66,24.66,24.6,24.6,35200.0,17.2362,17.2362,17.1943,17.1943,35200.0
2009-01-02 13:00:00,24.6,24.65,24.59,24.64,34300.0,17.1943,17.2292,17.1873,17.2222,34300.0
2009-01-02 13:10:00,24.64,24.71,24.61,24.69,44500.0,17.2222,17.2711,17.2012,17.2572,44500.0
2009-01-02 13:20:00,24.69,24.86,24.69,24.84,79200.0,17.2572,17.376,17.2572,17.362,79200.0
2009-01-02 13:30:00,24.84,24.87,24.8,24.83,42100.0,17.362,17.383,17.334,17.355,42100.0
2009-01-02 13:40:00,24.82,24.87,24.82,24.85,36000.0,17.348,17.383,17.348,17.369,36000.0
2009-01-02 13:50:00,24.84,24.84,24.77,24.79,29000.0,17.362,17.362,17.3131,17.3271,29000.0
2009-01-02 14:00:00,24.79,24.82,24.73,24.77,48900.0,17.3271,17.348,17.2851,17.3131,48900.0
2009-01-02 14:10:00,24.77,24.82,24.73,24.78,64700.0,17.3131,17.348,17.2851,17.3201,64700.0
2009-01-02 14:20:00,24.8,24.89,24.78,24.85,59300.0,17.334,17.397,17.3201,17.369,59300.0
2009-01-02 14:30:00,24.85,24.91,24.79,24.81,83100.0,17.369,17.4109,17.3271,17.341,83100.0
2009-01-02 14:40:00,24.8,24.86,24.73,24.76,114100.0,17.334,17.376,17.2851,17.3061,114100.0
2009-01-02 14:50:00,24.76,24.87,24.75,24.87,68600.0,17.3061,17.383,17.2991,17.383,68600.0
2009-01-02 15:00:00,24.86,24.97,24.86,24.9,125900.0,17.376,17.4529,17.376,17.4039,125900.0
2009-01-02 15:10:00,24.9,24.95,24.86,24.89,62100.0,17.4039,17.4389,17.376,17.397,62100.0
2009-01-02 15:20:00,24.89,24.94,24.81,24.92,81800.0,17.397,17.4319,17.341,17.4179,81800.0
2009-01-02 15:30:00,24.92,24.94,24.87,24.94,95100.0,17.4179,17.4319,17.383,17.4319,95100.0
2009-01-02 15:40:00,24.94,25.08,24.94,25.03,273300.0,17.4319,17.5298,17.4319,17.4948,273300.0
2009-01-02 15:50:00,25.03,25.08,24.87,24.88,292100.0,17.4948,17.5298,17.383,17.39,292100.0
2009-01-05 09:30:00,24.72,24.72,24.49,24.5,129800.0,17.2781,17.2781,17.1174,17.1244,129800.0
2009-01-05 09:40:00,24.52,24.58,24.35,24.36,87900.0,17.1383,17.1803,17.0195,17.0265,87900.0
2009-01-05 09:50:00,24.37,24.42,24.24,24.32,78200.0,17.0335,17.0684,16.9426,16.9986,78200.0
2009-01-05 10:00:00,24.33,24.43,24.31,24.43,92600.0,17.0055,17.0754,16.9916,17.0754,92600.0
2009-01-05 10:10:00,24.43,24.57,24.41,24.47,112600.0,17.0754,17.1733,17.0615,17.1034,112600.0
2009-01-05 10:20:00,24.47,24.62,24.46,24.58,113800.0,17.1034,17.2082,17.0964,17.1803,113800.0
2009-01-05 10:30:00,24.58,24.63,24.56,24.62,87000.0,17.1803,17.2152,17.1663,17.2082,87000.0
2009-01-05 10:40:00,24.63,24.69,24.59,24.65,58400.0,17.2152,17.2572,17.1873,17.2292,58400.0
2009-01-05 10:50:00,24.66,24.7,24.57,24.57,70200.0,17.2362,17.2642,17.1733,17.1733,70200.0
2009-01-05 11:00:00,24.57,24.61,24.56,24.61,46200.0,17.1733,17.2012,17.1663,17.2012,46200.0
2009-01-05 11:10:00,24.62,24.64,24.58,24.59,50400.0,17.2082,17.2222,17.1803,17.1873,50400.0
2009-01-05 11:20:00,24.59,24.61,24.56,24.57,82100.0,17.1873,17.2012,17.1663,17.1733,82100.0
2009-01-05 11:30:00,24.57,24.66,24.57,24.66,90900.0,17.1733,17.2362,17.1733,17.2362,90900.0
2009-01-05 11:40:00,24.65,24.68,24.61,24.68,38800.0,17.2292,17.2502,17.2012,17.2502,38800.0
2009-01-05 11:50:00,24.68,24.68,24.55,24.55,45300.0,17.2502,17.2502,17.1593,17.1593,45300.0
2009-01-05 12:00:00,24.55,24.61,24.54,24.61,46900.0,17.1593,17.2012,17.1523,17.2012,46900.0
2009-01-05 12:10:00,24.61,24.75,24.61,24.74,71600.0,17.2012,17.2991,17.2012,17.2921,71600.0
2009-01-05 12:20:00,24.74,24.76,24.69,24.71,52000.0,17.2921,17.3061,17.2572,17.2711,52000.0
2009-01-05 12:30:00,24.7,24.72,24.63,24.63,41200.0,17.2642,17.2781,17.2152,17.2152,41200.0
2009-01-05 12:40:00,24.63,24.65,24.61,24.62,27500.0,17.2152,17.2292,17.2012,17.2082,27500.0
2009-01-05 12:50:00,24.63,24.65,24.58,24.65,33000.0,17.2152,17.2292,17.1803,17.2292,33000.0
2009-01-05 13:00:00,24.64,24.68,24.64,24.64,39400.0,17.2222,17.2502,17.2222,17.2222,39400.0
2009-01-05 13:10:00,24.65,24.68,24.63,24.65,31100.0,17.2292,17.2502,17.2152,17.2292,31100.0
2009-01-05 13:20:00,24.66,24.71,24.64,24.65,34500.0,17.2362,17.2711,17.2222,17.2292,34500.0
2009-01-05 13:30:00,24.65,24.68,24.59,24.6,38700.0,17.2292,17.2502,17.1873,17.1943,38700.0
2009-01-05 13:40:00,24.6,24.71,24.59,24.68,127800.0,17.1943,17.2711,17.1873,17.2502,127800.0
2009-01-05 13:50:00,24.68,24.79,24.68,24.73,47700.0,17.2502,17.3271,17.2502,17.2851,47700.0
2009-01-05 14:00:00,24.74,24.83,24.73,24.76,46300.0,17.2921,17.355,17.2851,17.3061,46300.0
2009-01-05 14:10:00,24.78,24.79,24.68,24.69,31100.0,17.3201,17.3271,17.2502,17.2572,31100.0
2009-01-05 14:20:00,24.68,24.69,24.58,24.58,62400.0,17.2502,17.2572,17.1803,17.1803,62400.0
2009-01-05 14:30:00,24.58,24.58,24.49,24.5,69900.0,17.1803,17.1803,17.1174,17.1244,69900.0
2009-01-05 14:40:00,24.5,24.55,24.42,24.43,103500.0,17.1244,17.1593,17.0684,17.0754,103500.0
2009-01-05 14:50:00,24.44,24.49,24.41,24.48,46100.0,17.0824,17.1174,17.0615,17.1104,46100.0
2009-01-05 15:00:00,24.47,24.59,24.47,24.53,52000.0,17.1034,17.1873,17.1034,17.1453,52000.0
2009-01-05 15:10:00,24.52,24.54,24.39,24.48,68200.0,17.1383,17.1523,17.0475,17.1104,68200.0
2009-01-05 15:20:00,24.47,24.5,24.4,24.42,82200.0,17.1034,17.1244,17.0545,17.0684,82200.0
2009-01-05 15:30:00,24.42,24.53,24.39,24.49,81000.0,17.0684,17.1453,17.0475,17.1174,81000.0
2009-01-05 15:40:00,24.51,24.59,24.43,24.46,112300.0,17.1314,17.1873,17.0754,17.0964,112300.0
2009-01-05 15:50:00,24.47,24.58,24.46,24.54,295900.0,17.1034,17.1803,17.0964,17.1523,295900.0
2009-01-06 09:30:00,24.69,24.91,24.52,24.62,117000.0,17.2572,17.4109,17.1383,17.2082,117000.0
2009-01-06 09:40:00,24.61,24.89,24.56,24.89,55100.0,17.2012,17.397,17.1663,17.397,55100.0
2009-01-06 09:50:00,24.89,24.95,24.83,24.91,59600.0,17.397,17.4389,17.355,17.4109,59600.0
2009-01-06 10:00:00,24.92,25.07,24.92,25.01,105300.0,17.4179,17.5228,17.4179,17.4808,105300.0
2009-01-06 10:10:00,25.0,25.04,24.75,24.78,183300.0,17.4738,17.5018,17.2991,17.3201,183300.0
2009-01-06 10:20:00,24.78,24.87,24.75,24.86,97200.0,17.3201,17.383,17.2991,17.376,97200.0
2009-01-06 10:30:00,24.86,24.97,24.85,24.96,49700.0,17.376,17.4529,17.369,17.4459,49700.0
2009-01-06 10:40:00,24.96,25.02,24.93,24.95,53900.0,17.4459,17.4878,17.4249,17.4389,53900.0
2009-01-06 10:50:00,24.95,25.01,24.94,24.96,94200.0,17.4389,17.4808,17.4319,17.4459,94200.0
2009-01-06 11:00:00,24.96,24.97,24.83,24.87,48200.0,17.4459,17.4529,17.355,17.383,48200.0
2009-01-06 11:10:00,24.86,25.03,24.86,25.01,41500.0,17.376,17.4948,17.376,17.4808,41500.0
2009-01-06 11:20:00,25.01,25.06,24.98,25.04,44800.0,17.4808,17.5158,17.4599,17.5018,44800.0
2009-01-06 11:30:00,25.04,25.06,25.0,25.04,43200.0,17.5018,17.5158,17.4738,17.5018,43200.0
2009-01-06 11:40:00,25.03,25.05,24.96,24.97,52200.0,17.4948,17.5088,17.4459,17.4529,52200.0
2009-01-06 11:50:00,24.99,24.99,24.91,24.94,28600.0,17.4668,17.4668,17.4109,17.4319,28600.0
2009-01-06 12:00:00,24.93,25.0,24.91,24.99,41600.0,17.4249,17.4738,17.4109,17.4668,41600.0
2009-01-06 12:10:00,25.0,25.02,24.97,24.98,34500.0,17.4738,17.4878,17.4529,17.4599,34500.0
2009-01-06 12:20:00,24.98,25.0,24.9,24.92,48200.0,17.4599,17.4738,17.4039,17.4179,48200.0
2009-01-06 12:30:00,24.92,25.06,24.92,25.03,61200.0,17.4179,17.5158,17.4179,17.4948,61200.0
2009-01-06 12:40:00,25.04,25.07,25.02,25.05,87200.0,17.5018,17.5228,17.4878,17.5088,87200.0
2009-01-06 12:50:00,25.05,25.1,25.03,25.05,56000.0,17.5088,17.5437,17.4948,17.5088,56000.0
2009-01-06 13:00:00,25.05,25.07,24.96,24.99,63100.0,17.5088,17.5228,17.4459,17.4668,63100.0
2009-01-06 13:10:00,24.99,25.01,24.89,24.9,78900.0,17.4668,17.4808,17.397,17.4039,78900.0
2009-01-06 13:20:00,24.9,24.96,24.87,24.88,73400.0,17.4039,17.4459,17.383,17.39,73400.0
2009-01-06 13:30:00,24.87,24.94,24.83,24.92,73700.0,17.383,17.4319,17.355,17.4179,73700.0
2009-01-06 13:40:00,24.91,24.94,24.88,24.9,69100.0,17.4109,17.4319,17.39,17.4039,69100.0
2009-01-06 13:50:00,24.9,24.93,24.88,24.91,59400.0,17.4039,17.4249,17.39,17.4109,59400.0
2009-01-06 14:00:00,24.9,24.91,24.79,24.91,125300.0,17.4039,17.4109,17.3271,17.4109,125300.0
2009-01-06 14:10:00,24.91,25.09,24.91,25.01,102500.0,17.4109,17.5367,17.4109,17.4808,102500.0
2009-01-06 14:20:00,25.02,25.09,24.99,25.05,62800.0,17.4878,17.5367,17.4668,17.5088,62800.0
2009-01-06 14:30:00,25.05,25.11,25.01,25.03,77200.0,17.5088,17.5507,17.4808,17.4948,77200.0
2009-01-06 14:40:00,25.02,25.13,25.01,25.12,67500.0,17.4878,17.5647,17.4808,17.5577,67500.0
2009-01-06 14:50:00,25.11,25.13,25.04,25.09,83700.0,17.5507,17.5647,17.5018,17.5367,83700.0
2009-01-06 15:00:00,25.09,25.13,24.96,24.99,86800.0,17.5367,17.5647,17.4459,17.4668,86800.0
2009-01-06 15:10:00,24.99,25.0,24.89,24.91,106500.0,17.4668,17.4738,17.397,17.4109,106500.0
2009-01-06 15:20:00,24.92,24.93,24.82,24.84,134200.0,17.4179,17.4249,17.348,17.362,134200.0
2009-01-06 15:30:00,24.85,24.92,24.8,24.85,149100.0,17.369,17.4179,17.334,17.369,149100.0
2009-01-06 15:40:00,24.87,25.01,24.87,24.97,223000.0,17.383,17.4808,17.383,17.4529,223000.0
2009-01-06 15:50:00,24.97,24.99,24.91,24.96,270700.0,17.4529,17.4668,17.4109,17.4459,270700.0
2009-01-07 09:30:00,24.58,24.72,24.38,24.58,102900.0,17.1803,17.2781,17.0405,17.1803,102900.0
2009-01-07 09:40:00,24.58,24.71,24.58,24.67,53800.0,17.1803,17.2711,17.1803,17.2432,53800.0
2009-01-07 09:50:00,24.68,24.75,24.62,24.75,56200.0,17.2502,17.2991,17.2082,17.2991,56200.0
2009-01-07 10:00:00,24.75,24.83,24.66,24.79,86400.0,17.2991,17.355,17.2362,17.3271,86400.0
2009-01-07 10:10:00,24.8,24.82,24.59,24.68,81900.0,17.334,17.348,17.1873,17.2502,81900.0
2009-01-07 10:20:00,24.68,24.81,24.65,24.7,113100.0,17.2502,17.341,17.2292,17.2642,113100.0
2009-01-07 10:30:00,24.69,24.7,24.63,24.66,100100.0,17.2572,17.2642,17.2152,17.2362,100100.0
2009-01-07 10:40:00,24.66,24.68,24.6,24.61,67100.0,17.2362,17.2502,17.1943,17.2012,67100.0
2009-01-07 10:50:00,24.61,24.61,24.5,24.59,83800.0,17.2012,17.2012,17.1244,17.1873,83800.0
2009-01-07 11:00:00,24.59,24.68,24.55,24.67,121800.0,17.1873,17.2502,17.1593,17.2432,121800.0
2009-01-07 11:10:00,24.67,24.7,24.59,24.61,124500.0,17.2432,17.2642,17.1873,17.2012,124500.0
2009-01-07 11:20:00,24.61,24.63,24.57,24.63,54600.0,17.2012,17.2152,17.1733,17.2152,54600.0
2009-01-07 11:30:00,24.62,24.66,24.61,24.66,66500.0,17.2082,17.2362,17.2012,17.2362,66500.0
2009-01-07 11:40:00,24.65,24.68,24.63,24.67,88600.0,17.2292,17.2502,17.2152,17.2432,88600.0
2009-01-07 11:50:00,24.66,24.72,24.64,24.7,56500.0,17.2362,17.2781,17.2222,17.2642,56500.0
2009-01-07 12:00:00,24.7,24.71,24.62,24.68,70200.0,17.2642,17.2711,17.2082,17.2502,70200.0
2009-01-07 12:10:00,24.68,24.74,24.65,24.68,50300.0,17.2502,17.2921,17.2292,17.2502,50300.0
2009-01-07 12:20:00,24.68,24.68,24.57,24.58,43900.0,17.2502,17.2502,17.1733,17.1803,43900.0
2009-01-07 12:30:00,24.58,24.62,24.55,24.61,50500.0,17.1803,17.2082,17.1593,17.2012,50500.0
2009-01-07 12:40:00,24.61,24.67,24.58,24.62,64000.0,17.2012,17.2432,17.1803,17.2082,64000.0
2009-01-07 12:50:00,24.61,24.61,24.55,24.58,48100.0,17.2012,17.2012,17.1593,17.1803,48100.0
2009-01-07 13:00:00,24.59,24.7,24.58,24.69,38500.0,17.1873,17.2642,17.1803,17.2572,38500.0
2009-01-07 13:10:00,24.7,24.73,24.65,24.7,69100.0,17.2642,17.2851,17.2292,17.2642,69100.0
2009-01-07 13:20:00,24.7,24.73,24.68,24.71,52900.0,17.2642,17.2851,17.2502,17.2711,52900.0
2009-01-07 13:30:00,24.7,24.73,24.64,24.66,28300.0,17.2642,17.2851,17.2222,17.2362,28300.0
2009-01-07 13:40:00,24.64,24.65,24.51,24.53,129200.0,17.2222,17.2292,17.1314,17.1453,129200.0
2009-01-07 13:50:00,24.54,24.55,24.47,24.48,55000.0,17.1523,17.1593,17.1034,17.1104,55000.0
2009-01-07 14:00:00,24.48,24.51,24.44,24.48,58100.0,17.1104,17.1314,17.0824,17.1104,58100.0
2009-01-07 14:10:00,24.48,24.49,24.39,24.39,60200.0,17.1104,17.1174,17.0475,17.0475,60200.0
2009-01-07 14:20:00,24.39,24.44,24.34,24.43,134300.0,17.0475,17.0824,17.0125,17.0754,134300.0
2009-01-07 14:30:00,24.42,24.45,24.35,24.39,49700.0,17.0684,17.0894,17.0195,17.0475,49700.0
2009-01-07 14:40:00,24.38,24.47,24.33,24.35,55000.0,17.0405,17.1034,17.0055,17.0195,55000.0
2009-01-07 14:50:00,24.36,24.4,24.29,24.32,58700.0,17.0265,17.0545,16.9776,16.9986,58700.0
2009-01-07 15:00:00,24.31,24.34,24.21,24.26,85900.0,16.9916,17.0125,16.9217,16.9566,85900.0
2009-01-07 15:10:00,24.26,24.31,24.19,24.27,82000.0,16.9566,16.9916,16.9077,16.9636,82000.0
2009-01-07 15:20:00,24.26,24.35,24.26,24.28,86600.0,16.9566,17.0195,16.9566,16.9706,86600.0
2009-01-07 15:30:00,24.29,24.36,24.2,24.2,158100.0,16.9776,17.0265,16.9147,16.9147,158100.0
2009-01-07 15:40:00,24.2,24.2,24.12,24.13,193500.0,16.9147,16.9147,16.8588,16.8657,193500.0
2009-01-07 15:50:00,24.13,24.24,24.1,24.19,387300.0,16.8657,16.9426,16.8448,16.9077,387300.0
2009-01-08 09:30:00,24.27,24.27,23.93,24.13,48800.0,16.9636,16.9636,16.726,16.8657,48800.0
2009-01-08 09:40:00,24.14,24.25,24.04,24.06,53900.0,16.8727,16.9496,16.8028,16.8168,53900.0
2009-01-08 09:50:00,24.06,24.11,23.96,24.05,66100.0,16.8168,16.8518,16.7469,16.8098,66100.0
2009-01-08 10:00:00,24.05,24.13,24.02,24.12,30800.0,16.8098,16.8657,16.7889,16.8588,30800.0
2009-01-08 10:10:00,24.12,24.19,24.07,24.08,53500.0,16.8588,16.9077,16.8238,16.8308,53500.0
2009-01-08 10:20:00,24.09,24.31,24.09,24.25,117300.0,16.8378,16.9916,16.8378,16.9496,117300.0
2009-01-08 10:30:00,24.25,24.33,24.17,24.3,137000.0,16.9496,17.0055,16.8937,16.9846,137000.0
2009-01-08 10:40:00,24.29,24.37,24.25,24.26,92500.0,16.9776,17.0335,16.9496,16.9566,92500.0
2009-01-08 10:50:00,24.25,24.26,24.16,24.18,50900.0,16.9496,16.9566,16.8867,16.9007,50900.0
2009-01-08 11:00:00,24.18,24.27,24.13,24.13,61600.0,16.9007,16.9636,16.8657,16.8657,61600.0
2009-01-08 11:10:00,24.13,24.17,24.06,24.14,57400.0,16.8657,16.8937,16.8168,16.8727,57400.0
2009-01-08 11:20:00,24.15,24.17,24.01,24.02,52300.0,16.8797,16.8937,16.7819,16.7889,52300.0
2009-01-08 11:30:00,24.02,24.04,23.92,24.03,94000.0,16.7889,16.8028,16.719,16.7959,94000.0
2009-01-08 11:40:00,24.04,24.1,24.04,24.09,43300.0,16.8028,16.8448,16.8028,16.8378,43300.0
2009-01-08 11:50:00,24.09,24.13,24.04,24.08,42400.0,16.8378,16.8657,16.8028,16.8308,42400.0
2009-01-08 12:00:00,24.08,24.16,24.06,24.16,48100.0,16.8308,16.8867,16.8168,16.8867,48100.0
2009-01-08 12:10:00,24.17,24.27,24.16,24.22,51000.0,16.8937,16.9636,16.8867,16.9287,51000.0
2009-01-08 12:20:00,24.21,24.27,24.19,24.2,48100.0,16.9217,16.9636,16.9077,16.9147,48100.0
2009-01-08 12:30:00,24.2,24.21,24.04,24.05,43500.0,16.9147,16.9217,16.8028,16.8098,43500.0
2009-01-08 12:40:00,24.05,24.13,24.01,24.11,24500.0,16.8098,16.8657,16.7819,16.8518,24500.0
2009-01-08 12:50:00,24.12,24.2,24.05,24.05,32400.0,16.8588,16.9147,16.8098,16.8098,32400.0
2009-01-08 13:00:00,24.05,24.06,23.99,23.99,33500.0,16.8098,16.8168,16.7679,16.7679,33500.0
2009-01-08 13:10:00,23.99,24.03,23.95,23.98,37300.0,16.7679,16.7959,16.7399,16.7609,37300.0
2009-01-08 13:20:00,23.99,24.1,23.98,24.01,56800.0,16.7679,16.8448,16.7609,16.7819,56800.0
2009-01-08 13:30:00,24.0,24.04,23.97,23.97,41400.0,16.7749,16.8028,16.7539,16.7539,41400.0
2009-01-08 13:40:00,23.97,24.02,23.95,23.96,38500.0,16.7539,16.7889,16.7399,16.7469,38500.0
2009-01-08 13:50:00,23.96,23.97,23.84,23.89,77700.0,16.7469,16.7539,16.6631,16.698,77700.0
2009-01-08 14:00:00,23.9,24.03,23.87,23.98,179000.0,16.705,16.7959,16.684,16.7609,179000.0
2009-01-08 14:10:00,23.98,24.05,23.9,23.99,117900.0,16.7609,16.8098,16.705,16.7679,117900.0
2009-01-08 14:20:00,24.0,24.0,23.84,23.84,54300.0,16.7749,16.7749,16.6631,16.6631,54300.0
2009-01-08 14:30:00,23.85,23.86,23.78,23.81,65300.0,16.67,16.677,16.6211,16.6421,65300.0
2009-01-08 14:40:00,23.81,23.95,23.77,23.89,97800.0,16.6421,16.7399,16.6141,16.698,97800.0
2009-01-08 14:50:00,23.89,24.02,23.89,23.93,116900.0,16.698,16.7889,16.698,16.726,116900.0
2009-01-08 15:00:00,23.93,24.04,23.9,23.95,223900.0,16.726,16.8028,16.705,16.7399,223900.0
2009-01-08 15:10:00,23.95,23.97,23.84,23.85,108700.0,16.7399,16.7539,16.6631,16.67,108700.0
2009-01-08 15:20:00,23.85,23.97,23.79,23.9,97300.0,16.67,16.7539,16.6281,16.705,97300.0
2009-01-08 15:30:00,23.89,23.9,23.81,23.9,123900.0,16.698,16.705,16.6421,16.705,123900.0
2009-01-08 15:40:00,23.9,24.01,23.9,23.99,332200.0,16.705,16.7819,16.705,16.7679,332200.0
2009-01-08 15:50:00,23.99,24.03,23.91,23.99,287200.0,16.7679,16.7959,16.712,16.7679,287200.0
2009-01-09 09:30:00,24.05,24.05,23.94,24.0,45000.0,16.8098,16.8098,16.7329,16.7749,45000.0
2009-01-09 09:40:00,23.98,23.99,23.68,23.7,148800.0,16.7609,16.7679,16.5512,16.5652,148800.0
2009-01-09 09:50:00,23.7,23.82,23.64,23.75,110100.0,16.5652,16.6491,16.5233,16.6001,110100.0
2009-01-09 10:00:00,23.72,23.92,23.7,23.9,103900.0,16.5792,16.719,16.5652,16.705,103900.0
2009-01-09 10:10:00,23.89,23.92,23.8,23.83,78000.0,16.698,16.719,16.6351,16.6561,78000.0
2009-01-09 10:20:00,23.82,23.93,23.75,23.76,107500.0,16.6491,16.726,16.6001,16.6071,107500.0
2009-01-09 10:30:00,23.75,23.8,23.68,23.79,114000.0,16.6001,16.6351,16.5512,16.6281,114000.0
2009-01-09 10:40:00,23.79,23.79,23.63,23.74,78900.0,16.6281,16.6281,16.5163,16.5932,78900.0
2009-01-09 10:50:00,23.74,23.74,23.57,23.64,115500.0,16.5932,16.5932,16.4743,16.5233,115500.0
2009-01-09 11:00:00,23.64,23.76,23.63,23.7,78000.0,16.5233,16.6071,16.5163,16.5652,78000.0
2009-01-09 11:10:00,23.7,23.7,23.59,23.65,41000.0,16.5652,16.5652,16.4883,16.5303,41000.0
2009-01-09 11:20:00,23.65,23.77,23.65,23.72,46800.0,16.5303,16.6141,16.5303,16.5792,46800.0
2009-01-09 11:30:00,23.72,23.75,23.62,23.66,66500.0,16.5792,16.6001,16.5093,16.5372,66500.0
2009-01-09 11:40:00,23.65,23.66,23.57,23.6,42200.0,16.5303,16.5372,16.4743,16.4953,42200.0
2009-01-09 11:50:00,23.6,23.62,23.55,23.58,59500.0,16.4953,16.5093,16.4604,16.4813,59500.0
2009-01-09 12:00:00,23.59,23.68,23.55,23.67,80600.0,16.4883,16.5512,16.4604,16.5442,80600.0
2009-01-09 12:10:00,23.68,23.68,23.57,23.6,40300.0,16.5512,16.5512,16.4743,16.4953,40300.0
2009-01-09 12:20:00,23.6,23.61,23.47,23.47,77900.0,16.4953,16.5023,16.4044,16.4044,77900.0
2009-01-09 12:30:00,23.47,23.59,23.46,23.55,45700.0,16.4044,16.4883,16.3975,16.4604,45700.0
2009-01-09 12:40:00,23.55,23.55,23.42,23.45,70000.0,16.4604,16.4604,16.3695,16.3905,70000.0
2009-01-09 12:50:00,23.46,23.51,23.46,23.5,17800.0,16.3975,16.4324,16.3975,16.4254,17800.0
2009-01-09 13:00:00,23.51,23.57,23.42,23.43,58500.0,16.4324,16.4743,16.3695,16.3765,58500.0
2009-01-09 13:10:00,23.43,23.48,23.4,23.47,75500.0,16.3765,16.4114,16.3555,16.4044,75500.0
2009-01-09 13:20:00,23.49,23.49,23.4,23.47,65900.0,16.4184,16.4184,16.3555,16.4044,65900.0
2009-01-09 13:30:00,23.47,23.53,23.42,23.51,97500.0,16.4044,16.4464,16.3695,16.4324,97500.0
2009-01-09 13:40:00,23.5,23.56,23.46,23.5,55900.0,16.4254,16.4673,16.3975,16.4254,55900.0
2009-01-09 13:50:00,23.5,23.5,23.42,23.45,41500.0,16.4254,16.4254,16.3695,16.3905,41500.0
2009-01-09 14:00:00,23.44,23.56,23.44,23.53,91200.0,16.3835,16.4673,16.3835,16.4464,91200.0
2009-01-09 14:10:00,23.53,23.6,23.5,23.59,71400.0,16.4464,16.4953,16.4254,16.4883,71400.0
2009-01-09 14:20:00,23.58,23.61,23.56,23.58,82900.0,16.4813,16.5023,16.4673,16.4813,82900.0
2009-01-09 14:30:00,23.57,23.65,23.57,23.6,70500.0,16.4743,16.5303,16.4743,16.4953,70500.0
2009-01-09 14:40:00,23.59,23.65,23.54,23.54,103500.0,16.4883,16.5303,16.4534,16.4534,103500.0
2009-01-09 14:50:00,23.55,23.6,23.5,23.6,49600.0,16.4604,16.4953,16.4254,16.4953,49600.0
2009-01-09 15:00:00,23.59,23.64,23.52,23.54,81000.0,16.4883,16.5233,16.4394,16.4534,81000.0
2009-01-09 15:10:00,23.55,23.57,23.49,23.52,86800.0,16.4604,16.4743,16.4184,16.4394,86800.0
2009-01-09 15:20:00,23.52,23.54,23.41,23.52,117600.0,16.4394,16.4534,16.3625,16.4394,117600.0
2009-01-09 15:30:00,23.52,23.59,23.49,23.59,158400.0,16.4394,16.4883,16.4184,16.4883,158400.0
2009-01-09 15:40:00,23.58,23.58,23.42,23.42,266100.0,16.4813,16.4813,16.3695,16.3695,266100.0
2009-01-09 15:50:00,23.42,23.49,23.29,23.4,433200.0,16.3695,16.4184,16.2786,16.3555,433200.0
2009-01-12 09:30:00,23.21,23.42,22.78,22.97,143400.0,16.2227,16.3695,15.9222,16.055,143400.0
2009-01-12 09:40:00,22.97,23.0,22.85,23.0,106100.0,16.055,16.0759,15.9711,16.0759,106100.0
2009-01-12 09:50:00,23.0,23.08,22.96,23.08,106800.0,16.0759,16.1318,16.048,16.1318,106800.0
2009-01-12 10:00:00,23.09,23.09,22.96,22.98,68100.0,16.1388,16.1388,16.048,16.062,68100.0
2009-01-12 10:10:00,22.97,22.99,22.89,22.93,78600.0,16.055,16.0689,15.999,16.027,78600.0
2009-01-12 10:20:00,22.94,23.03,22.91,23.01,95800.0,16.034,16.0969,16.013,16.0829,95800.0
2009-01-12 10:30:00,23.0,23.08,22.98,23.08,108000.0,16.0759,16.1318,16.062,16.1318,108000.0
2009-01-12 10:40:00,23.09,23.17,23.09,23.16,102900.0,16.1388,16.1948,16.1388,16.1878,102900.0
2009-01-12 10:50:00,23.15,23.22,23.15,23.17,134800.0,16.1808,16.2297,16.1808,16.1948,134800.0
2009-01-12 11:00:00,23.16,23.18,23.1,23.1,120200.0,16.1878,16.2017,16.1458,16.1458,120200.0
2009-01-12 11:10:00,23.1,23.11,23.02,23.03,92500.0,16.1458,16.1528,16.0899,16.0969,92500.0
2009-01-12 11:20:00,23.03,23.07,22.99,23.02,128000.0,16.0969,16.1249,16.0689,16.0899,128000.0
2009-01-12 11:30:00,23.03,23.08,22.97,23.0,102300.0,16.0969,16.1318,16.055,16.0759,102300.0
2009-01-12 11:40:00,23.0,23.01,22.94,22.96,69400.0,16.0759,16.0829,16.034,16.048,69400.0
2009-01-12 11:50:00,22.95,22.96,22.92,22.94,76500.0,16.041,16.048,16.02,16.034,76500.0
2009-01-12 12:00:00,22.93,22.99,22.91,22.96,57000.0,16.027,16.0689,16.013,16.048,57000.0
2009-01-12 12:10:00,22.95,23.02,22.95,22.98,61700.0,16.041,16.0899,16.041,16.062,61700.0
2009-01-12 12:20:00,22.98,22.99,22.9,22.91,54900.0,16.062,16.0689,16.006,16.013,54900.0
2009-01-12 12:30:00,22.91,22.94,22.9,22.92,51600.0,16.013,16.034,16.006,16.02,51600.0
2009-01-12 12:40:00,22.92,22.94,22.86,22.89,54200.0,16.02,16.034,15.9781,15.999,54200.0
2009-01-12 12:50:00,22.88,22.89,22.79,22.8,72900.0,15.9921,15.999,15.9292,15.9361,72900.0
2009-01-12 13:00:00,22.8,22.8,22.76,22.78,60600.0,15.9361,15.9361,15.9082,15.9222,60600.0
2009-01-12 13:10:00,22.78,22.82,22.77,22.8,63700.0,15.9222,15.9501,15.9152,15.9361,63700.0
2009-01-12 13:20:00,22.8,22.82,22.75,22.76,103600.0,15.9361,15.9501,15.9012,15.9082,103600.0
2009-01-12 13:30:00,22.75,22.78,22.74,22.77,68400.0,15.9012,15.9222,15.8942,15.9152,68400.0
2009-01-12 13:40:00,22.77,22.86,22.75,22.85,139000.0,15.9152,15.9781,15.9012,15.9711,139000.0
2009-01-12 13:50:00,22.85,22.86,22.78,22.78,76600.0,15.9711,15.9781,15.9222,15.9222,76600.0
2009-01-12 14:00:00,22.77,22.77,22.6,22.63,156500.0,15.9152,15.9152,15.7964,15.8173,156500.0
2009-01-12 14:10:00,22.63,22.73,22.58,22.68,79300.0,15.8173,15.8872,15.7824,15.8523,79300.0
2009-01-12 14:20:00,22.7,22.71,22.65,22.68,116500.0,15.8662,15.8732,15.8313,15.8523,116500.0
2009-01-12 14:30:00,22.69,22.7,22.57,22.59,114500.0,15.8593,15.8662,15.7754,15.7894,114500.0
2009-01-12 14:40:00,22.59,22.59,22.51,22.56,80300.0,15.7894,15.7894,15.7334,15.7684,80300.0
2009-01-12 14:50:00,22.56,22.62,22.54,22.59,64600.0,15.7684,15.8103,15.7544,15.7894,64600.0
2009-01-12 15:00:00,22.59,22.65,22.54,22.56,76700.0,15.7894,15.8313,15.7544,15.7684,76700.0
2009-01-12 15:10:00,22.56,22.6,22.54,22.54,74200.0,15.7684,15.7964,15.7544,15.7544,74200.0
2009-01-12 15:20:00,22.54,22.71,22.53,22.65,113500.0,15.7544,15.8732,15.7474,15.8313,113500.0
2009-01-12 15:30:00,22.65,22.68,22.5,22.52,228200.0,15.8313,15.8523,15.7265,15.7404,228200.0
2009-01-12 15:40:00,22.53,22.6,22.41,22.59,287100.0,15.7474,15.7964,15.6635,15.7894,287100.0
2009-01-12 15:50:00,22.58,22.71,22.57,22.68,407500.0,15.7824,15.8732,15.7754,15.8523,407500.0
2009-01-13 09:30:00,22.44,22.72,22.32,22.67,138400.0,15.6845,15.8802,15.6006,15.8453,138400.0
2009-01-13 09:40:00,22.68,22.81,22.63,22.68,102000.0,15.8523,15.9431,15.8173,15.8523,102000.0
2009-01-13 09:50:00,22.69,22.72,22.54,22.57,105600.0,15.8593,15.8802,15.7544,15.7754,105600.0
2009-01-13 10:00:00,22.57,22.63,22.47,22.58,113200.0,15.7754,15.8173,15.7055,15.7824,113200.0
2009-01-13 10:10:00,22.57,22.66,22.54,22.65,72000.0,15.7754,15.8383,15.7544,15.8313,72000.0
2009-01-13 10:20:00,22.66,22.71,22.64,22.67,86900.0,15.8383,15.8732,15.8243,15.8453,86900.0
2009-01-13 10:30:00,22.66,22.68,22.54,22.62,85400.0,15.8383,15.8523,15.7544,15.8103,85400.0
2009-01-13 10:40:00,22.63,22.81,22.63,22.77,126800.0,15.8173,15.9431,15.8173,15.9152,126800.0
2009-01-13 10:50:00,22.77,22.81,22.69,22.74,248300.0,15.9152,15.9431,15.8593,15.8942,248300.0
2009-01-13 11:00:00,22.73,22.77,22.59,22.63,240300.0,15.8872,15.9152,15.7894,15.8173,240300.0
2009-01-13 11:10:00,22.62,22.67,22.59,22.65,87300.0,15.8103,15.8453,15.7894,15.8313,87300.0
2009-01-13 11:20:00,22.65,22.82,22.59,22.79,138300.0,15.8313,15.9501,15.7894,15.9292,138300.0
2009-01-13 11:30:00,22.78,22.87,22.74,22.81,113800.0,15.9222,15.9851,15.8942,15.9431,113800.0
2009-01-13 11:40:00,22.82,22.9,22.76,22.76,111800.0,15.9501,16.006,15.9082,15.9082,111800.0
2009-01-13 11:50:00,22.76,22.88,22.76,22.88,112300.0,15.9082,15.9921,15.9082,15.9921,112300.0
2009-01-13 12:00:00,22.88,22.94,22.85,22.92,130900.0,15.9921,16.034,15.9711,16.02,130900.0
2009-01-13 12:10:00,22.92,22.92,22.75,22.75,63800.0,16.02,16.02,15.9012,15.9012,63800.0
2009-01-13 12:20:00,22.75,22.81,22.74,22.77,58000.0,15.9012,15.9431,15.8942,15.9152,58000.0
2009-01-13 12:30:00,22.76,22.87,22.76,22.85,72500.0,15.9082,15.9851,15.9082,15.9711,72500.0
2009-01-13 12:40:00,22.84,22.84,22.73,22.76,28900.0,15.9641,15.9641,15.8872,15.9082,28900.0
2009-01-13 12:50:00,22.76,22.79,22.68,22.68,69200.0,15.9082,15.9292,15.8523,15.8523,69200.0
2009-01-13 13:00:00,22.68,22.68,22.61,22.68,108700.0,15.8523,15.8523,15.8033,15.8523,108700.0
2009-01-13 13:10:00,22.68,22.73,22.68,22.69,48900.0,15.8523,15.8872,15.8523,15.8593,48900.0
2009-01-13 13:20:00,22.68,22.68,22.62,22.68,93600.0,15.8523,15.8523,15.8103,15.8523,93600.0
2009-01-13 13:30:00,22.67,22.74,22.65,22.71,53200.0,15.8453,15.8942,15.8313,15.8732,53200.0
2009-01-13 13:40:00,22.72,22.73,22.62,22.63,84800.0,15.8802,15.8872,15.8103,15.8173,84800.0
2009-01-13 13:50:00,22.62,22.68,22.61,22.64,60800.0,15.8103,15.8523,15.8033,15.8243,60800.0
2009-01-13 14:00:00,22.64,22.74,22.63,22.69,61100.0,15.8243,15.8942,15.8173,15.8593,61100.0
2009-01-13 14:10:00,22.69,22.75,22.68,22.73,58500.0,15.8593,15.9012,15.8523,15.8872,58500.0
2009-01-13 14:20:00,22.73,22.73,22.59,22.64,86000.0,15.8872,15.8872,15.7894,15.8243,86000.0
2009-01-13 14:30:00,22.64,22.84,22.64,22.8,102100.0,15.8243,15.9641,15.8243,15.9361,102100.0
2009-01-13 14:40:00,22.8,22.93,22.79,22.85,120400.0,15.9361,16.027,15.9292,15.9711,120400.0
2009-01-13 14:50:00,22.85,22.9,22.77,22.78,140600.0,15.9711,16.006,15.9152,15.9222,140600.0
2009-01-13 15:00:00,22.77,22.77,22.59,22.63,150900.0,15.9152,15.9152,15.7894,15.8173,150900.0
2009-01-13 15:10:00,22.62,22.75,22.61,22.68,143700.0,15.8103,15.9012,15.8033,15.8523,143700.0
2009-01-13 15:20:00,22.69,22.82,22.66,22.77,112200.0,15.8593,15.9501,15.8383,15.9152,112200.0
2009-01-13 15:30:00,22.77,22.83,22.6,22.8,193200.0,15.9152,15.9571,15.7964,15.9361,193200.0
2009-01-13 15:40:00,22.8,22.89,22.72,22.84,163900.0,15.9361,15.999,15.8802,15.9641,163900.0
2009-01-13 15:50:00,22.85,22.86,22.74,22.81,316600.0,15.9711,15.9781,15.8942,15.9431,316600.0
2009-01-14 09:30:00,22.3,22.57,22.21,22.32,104800.0,15.5867,15.7754,15.5238,15.6006,104800.0
2009-01-14 09:40:00,22.32,22.43,22.19,22.28,78100.0,15.6006,15.6775,15.5098,15.5727,78100.0
2009-01-14 09:50:00,22.26,22.38,22.22,22.22,125500.0,15.5587,15.6426,15.5307,15.5307,125500.0
2009-01-14 10:00:00,22.22,22.22,22.07,22.07,123900.0,15.5307,15.5307,15.4259,15.4259,123900.0
2009-01-14 10:10:00,22.08,22.12,21.94,21.99,149700.0,15.4329,15.4609,15.335,15.37,149700.0
2009-01-14 10:20:00,21.98,22.06,21.97,22.01,53800.0,15.363,15.4189,15.356,15.384,53800.0
2009-01-14 10:30:00,22.01,22.01,21.92,22.0,70000.0,15.384,15.384,15.3211,15.377,70000.0
2009-01-14 10:40:00,22.0,22.0,21.87,21.97,102600.0,15.377,15.377,15.2861,15.356,102600.0
2009-01-14 10:50:00,21.96,21.99,21.88,21.95,88200.0,15.349,15.37,15.2931,15.342,88200.0
2009-01-14 11:00:00,21.95,22.01,21.93,21.98,100100.0,15.342,15.384,15.3281,15.363,100100.0
2009-01-14 11:10:00,21.98,22.01,21.91,21.99,96000.0,15.363,15.384,15.3141,15.37,96000.0
2009-01-14 11:20:00,21.99,22.03,21.97,21.98,92000.0,15.37,15.3979,15.356,15.363,92000.0
2009-01-14 11:30:00,21.97,22.05,21.95,21.96,99300.0,15.356,15.4119,15.342,15.349,99300.0
2009-01-14 11:40:00,21.97,21.97,21.92,21.95,116500.0,15.356,15.356,15.3211,15.342,116500.0
2009-01-14 11:50:00,21.95,22.0,21.95,21.99,74700.0,15.342,15.377,15.342,15.37,74700.0
2009-01-14 12:00:00,21.99,22.0,21.93,22.0,93700.0,15.37,15.377,15.3281,15.377,93700.0
2009-01-14 12:10:00,22.0,22.01,21.91,21.92,76000.0,15.377,15.384,15.3141,15.3211,76000.0
2009-01-14 12:20:00,21.92,21.95,21.88,21.95,38900.0,15.3211,15.342,15.2931,15.342,38900.0
2009-01-14 12:30:00,21.94,22.0,21.93,21.95,46800.0,15.335,15.377,15.3281,15.342,46800.0
2009-01-14 12:40:00,21.95,21.96,21.88,21.9,50000.0,15.342,15.349,15.2931,15.3071,50000.0
2009-01-14 12:50:00,21.9,21.97,21.86,21.86,151100.0,15.3071,15.356,15.2791,15.2791,151100.0
2009-01-14 13:00:00,21.86,21.9,21.78,21.78,121100.0,15.2791,15.3071,15.2232,15.2232,121100.0
2009-01-14 13:10:00,21.78,21.79,21.67,21.67,86000.0,15.2232,15.2302,15.1463,15.1463,86000.0
2009-01-14 13:20:00,21.68,21.7,21.56,21.56,203100.0,15.1533,15.1673,15.0694,15.0694,203100.0
2009-01-14 13:30:00,21.57,21.68,21.55,21.64,193000.0,15.0764,15.1533,15.0624,15.1254,193000.0
2009-01-14 13:40:00,21.65,21.69,21.63,21.66,99400.0,15.1323,15.1603,15.1184,15.1393,99400.0
2009-01-14 13:50:00,21.66,21.67,21.62,21.66,86100.0,15.1393,15.1463,15.1114,15.1393,86100.0
2009-01-14 14:00:00,21.66,21.7,21.56,21.7,192900.0,15.1393,15.1673,15.0694,15.1673,192900.0
2009-01-14 14:10:00,21.71,21.75,21.62,21.63,143800.0,15.1743,15.2022,15.1114,15.1184,143800.0
2009-01-14 14:20:00,21.63,21.64,21.54,21.56,155600.0,15.1184,15.1254,15.0555,15.0694,155600.0
2009-01-14 14:30:00,21.56,21.71,21.56,21.64,153400.0,15.0694,15.1743,15.0694,15.1254,153400.0
2009-01-14 14:40:00,21.64,21.68,21.56,21.59,230400.0,15.1254,15.1533,15.0694,15.0904,230400.0
2009-01-14 14:50:00,21.6,21.6,21.51,21.53,149500.0,15.0974,15.0974,15.0345,15.0485,149500.0
2009-01-14 15:00:00,21.52,21.53,21.34,21.35,255800.0,15.0415,15.0485,14.9157,14.9227,255800.0
2009-01-14 15:10:00,21.34,21.35,21.24,21.33,246000.0,14.9157,14.9227,14.8458,14.9087,246000.0
2009-01-14 15:20:00,21.33,21.46,21.32,21.36,240300.0,14.9087,14.9995,14.9017,14.9296,240300.0
2009-01-14 15:30:00,21.36,21.47,21.32,21.32,443400.0,14.9296,15.0065,14.9017,14.9017,443400.0
2009-01-14 15:40:00,21.32,21.54,21.27,21.54,577300.0,14.9017,15.0555,14.8667,15.0555,577300.0
2009-01-14 15:50:00,21.53,21.59,21.41,21.48,753900.0,15.0485,15.0904,14.9646,15.0135,753900.0
2009-01-15 09:30:00,21.42,21.77,21.42,21.61,150900.0,14.9716,15.2162,14.9716,15.1044,150900.0
2009-01-15 09:40:00,21.61,21.61,21.44,21.5,233300.0,15.1044,15.1044,14.9856,15.0275,233300.0
2009-01-15 09:50:00,21.51,21.66,21.44,21.59,351400.0,15.0345,15.1393,14.9856,15.0904,351400.0
2009-01-15 10:00:00,21.6,21.67,21.44,21.67,266100.0,15.0974,15.1463,14.9856,15.1463,266100.0
2009-01-15 10:10:00,21.66,21.74,21.53,21.59,193800.0,15.1393,15.1953,15.0485,15.0904,193800.0
2009-01-15 10:20:00,21.59,21.61,21.37,21.43,261300.0,15.0904,15.1044,14.9366,14.9786,261300.0
2009-01-15 10:30:00,21.43,21.56,21.35,21.41,244200.0,14.9786,15.0694,14.9227,14.9646,244200.0
2009-01-15 10:40:00,21.41,21.46,21.22,21.37,223800.0,14.9646,14.9995,14.8318,14.9366,223800.0
2009-01-15 10:50:00,21.38,21.41,21.34,21.34,143300.0,14.9436,14.9646,14.9157,14.9157,143300.0
2009-01-15 11:00:00,21.35,21.55,21.33,21.55,122000.0,14.9227,15.0624,14.9087,15.0624,122000.0
2009-01-15 11:10:00,21.54,21.56,21.46,21.49,127500.0,15.0555,15.0694,14.9995,15.0205,127500.0
2009-01-15 11:20:00,21.49,21.5,21.44,21.48,110500.0,15.0205,15.0275,14.9856,15.0135,110500.0
2009-01-15 11:30:00,21.47,21.49,21.34,21.36,435500.0,15.0065,15.0205,14.9157,14.9296,435500.0
2009-01-15 11:40:00,21.36,21.37,21.31,21.34,367600.0,14.9296,14.9366,14.8947,14.9157,367600.0
2009-01-15 11:50:00,21.34,21.41,21.32,21.34,179100.0,14.9157,14.9646,14.9017,14.9157,179100.0
2009-01-15 12:00:00,21.35,21.35,21.13,21.2,217400.0,14.9227,14.9227,14.7689,14.8178,217400.0
2009-01-15 12:10:00,21.2,21.24,21.19,21.2,124400.0,14.8178,14.8458,14.8108,14.8178,124400.0
2009-01-15 12:20:00,21.2,21.23,21.15,21.21,110500.0,14.8178,14.8388,14.7829,14.8248,110500.0
2009-01-15 12:30:00,21.21,21.24,21.12,21.12,158700.0,14.8248,14.8458,14.7619,14.7619,158700.0
2009-01-15 12:40:00,21.13,21.22,21.13,21.2,114100.0,14.7689,14.8318,14.7689,14.8178,114100.0
2009-01-15 12:50:00,21.2,21.26,21.16,21.21,105200.0,14.8178,14.8598,14.7899,14.8248,105200.0
2009-01-15 13:00:00,21.21,21.33,21.2,21.32,123000.0,14.8248,14.9087,14.8178,14.9017,123000.0
2009-01-15 13:10:00,21.32,21.37,21.26,21.31,312800.0,14.9017,14.9366,14.8598,14.8947,312800.0
2009-01-15 13:20:00,21.31,21.34,21.23,21.3,199100.0,14.8947,14.9157,14.8388,14.8877,199100.0
2009-01-15 13:30:00,21.29,21.32,21.24,21.29,167500.0,14.8807,14.9017,14.8458,14.8807,167500.0
2009-01-15 13:40:00,21.29,21.31,21.2,21.27,146900.0,14.8807,14.8947,14.8178,14.8667,146900.0
2009-01-15 13:50:00,21.27,21.44,21.25,21.4,250300.0,14.8667,14.9856,14.8528,14.9576,250300.0
2009-01-15 14:00:00,21.4,21.46,21.27,21.37,372200.0,14.9576,14.9995,14.8667,14.9366,372200.0
2009-01-15 14:10:00,21.38,21.39,21.22,21.35,288200.0,14.9436,14.9506,14.8318,14.9227,288200.0
2009-01-15 14:20:00,21.35,21.46,21.28,21.43,193900.0,14.9227,14.9995,14.8737,14.9786,193900.0
2009-01-15 14:30:00,21.43,21.56,21.38,21.53,195300.0,14.9786,15.0694,14.9436,15.0485,195300.0
2009-01-15 14:40:00,21.53,21.64,21.44,21.5,351700.0,15.0485,15.1254,14.9856,15.0275,351700.0
2009-01-15 14:50:00,21.5,21.53,21.42,21.43,226000.0,15.0275,15.0485,14.9716,14.9786,226000.0
2009-01-15 15:00:00,21.43,21.5,21.31,21.36,190700.0,14.9786,15.0275,14.8947,14.9296,190700.0
2009-01-15 15:10:00,21.37,21.45,21.31,21.45,256000.0,14.9366,14.9926,14.8947,14.9926,256000.0
2009-01-15 15:20:00,21.45,21.46,21.24,21.3,169200.0,14.9926,14.9995,14.8458,14.8877,169200.0
2009-01-15 15:30:00,21.31,21.31,21.14,21.25,362100.0,14.8947,14.8947,14.7759,14.8528,362100.0
2009-01-15 15:40:00,21.24,21.25,21.0,21.08,668900.0,14.8458,14.8528,14.678,14.7339,668900.0
2009-01-15 15:50:00,21.07,21.36,21.07,21.33,650000.0,14.727,14.9296,14.727,14.9087,650000.0
2009-01-16 09:30:00,22.04,22.25,21.56,21.74,517600.0,15.4049,15.5517,15.0694,15.1953,517600.0
2009-01-16 09:40:00,21.72,21.76,21.47,21.68,239600.0,15.1813,15.2092,15.0065,15.1533,239600.0
2009-01-16 09:50:00,21.68,21.75,21.59,21.6,352400.0,15.1533,15.2022,15.0904,15.0974,352400.0
2009-01-16 10:00:00,21.6,21.76,21.58,21.71,243700.0,15.0974,15.2092,15.0834,15.1743,243700.0
2009-01-16 10:10:00,21.72,21.72,21.41,21.6,562300.0,15.1813,15.1813,14.9646,15.0974,562300.0
2009-01-16 10:20:00,21.6,21.89,21.6,21.89,185800.0,15.0974,15.3001,15.0974,15.3001,185800.0
2009-01-16 10:30:00,21.89,21.89,21.6,21.74,499400.0,15.3001,15.3001,15.0974,15.1953,499400.0
2009-01-16 10:40:00,21.75,21.79,21.64,21.64,296100.0,15.2022,15.2302,15.1254,15.1254,296100.0
2009-01-16 10:50:00,21.63,21.65,21.49,21.57,374400.0,15.1184,15.1323,15.0205,15.0764,374400.0
2009-01-16 11:00:00,21.57,21.68,21.52,21.64,303600.0,15.0764,15.1533,15.0415,15.1254,303600.0
2009-01-16 11:10:00,21.63,21.66,21.5,21.64,302500.0,15.1184,15.1393,15.0275,15.1254,302500.0
2009-01-16 11:20:00,21.65,21.83,21.65,21.82,294700.0,15.1323,15.2582,15.1323,15.2512,294700.0
2009-01-16 11:30:00,21.82,21.86,21.57,21.65,245000.0,15.2512,15.2791,15.0764,15.1323,245000.0
2009-01-16 11:40:00,21.65,21.67,21.57,21.64,68500.0,15.1323,15.1463,15.0764,15.1254,68500.0
2009-01-16 11:50:00,21.65,21.69,21.48,21.5,208900.0,15.1323,15.1603,15.0135,15.0275,208900.0
2009-01-16 12:00:00,21.5,21.52,21.44,21.44,193900.0,15.0275,15.0415,14.9856,14.9856,193900.0
2009-01-16 12:10:00,21.43,21.53,21.39,21.44,445900.0,14.9786,15.0485,14.9506,14.9856,445900.0
2009-01-16 12:20:00,21.44,21.45,21.34,21.38,129900.0,14.9856,14.9926,14.9157,14.9436,129900.0
2009-01-16 12:30:00,21.38,21.51,21.37,21.51,140000.0,14.9436,15.0345,14.9366,15.0345,140000.0
2009-01-16 12:40:00,21.52,21.57,21.48,21.49,128100.0,15.0415,15.0764,15.0135,15.0205,128100.0
2009-01-16 12:50:00,21.5,21.51,21.46,21.5,178900.0,15.0275,15.0345,14.9995,15.0275,178900.0
2009-01-16 13:00:00,21.5,21.61,21.4,21.52,255000.0,15.0275,15.1044,14.9576,15.0415,255000.0
2009-01-16 13:10:00,21.52,21.61,21.39,21.41,141000.0,15.0415,15.1044,14.9506,14.9646,141000.0
2009-01-16 13:20:00,21.41,21.49,21.38,21.45,107700.0,14.9646,15.0205,14.9436,14.9926,107700.0
2009-01-16 13:30:00,21.45,21.68,21.45,21.63,164300.0,14.9926,15.1533,14.9926,15.1184,164300.0
2009-01-16 13:40:00,21.63,21.66,21.53,21.54,83800.0,15.1184,15.1393,15.0485,15.0555,83800.0
2009-01-16 13:50:00,21.53,21.64,21.52,21.64,100400.0,15.0485,15.1254,15.0415,15.1254,100400.0
2009-01-16 14:00:00,21.64,21.78,21.56,21.7,122200.0,15.1254,15.2232,15.0694,15.1673,122200.0
2009-01-16 14:10:00,21.71,21.73,21.55,21.56,164800.0,15.1743,15.1883,15.0624,15.0694,164800.0
2009-01-16 14:20:00,21.56,21.86,21.52,21.8,461100.0,15.0694,15.2791,15.0415,15.2372,461100.0
2009-01-16 14:30:00,21.79,21.8,21.71,21.76,271600.0,15.2302,15.2372,15.1743,15.2092,271600.0
2009-01-16 14:40:00,21.77,21.84,21.71,21.84,217500.0,15.2162,15.2651,15.1743,15.2651,217500.0
2009-01-16 14:50:00,21.82,21.97,21.81,21.89,229100.0,15.2512,15.356,15.2442,15.3001,229100.0
2009-01-16 15:00:00,21.89,21.95,21.82,21.91,194200.0,15.3001,15.342,15.2512,15.3141,194200.0
2009-01-16 15:10:00,21.91,22.04,21.87,21.98,125000.0,15.3141,15.4049,15.2861,15.363,125000.0
2009-01-16 15:20:00,21.99,22.04,21.81,21.81,155200.0,15.37,15.4049,15.2442,15.2442,155200.0
2009-01-16 15:30:00,21.81,21.94,21.77,21.88,174900.0,15.2442,15.335,15.2162,15.2931,174900.0
2009-01-16 15:40:00,21.87,21.96,21.76,21.88,250900.0,15.2861,15.349,15.2092,15.2931,250900.0
2009-01-16 15:50:00,21.88,21.94,21.8,21.85,320400.0,15.2931,15.335,15.2372,15.2721,320400.0
2009-01-20 09:30:00,21.49,22.42,21.49,22.39,212700.0,15.0205,15.6705,15.0205,15.6496,212700.0
2009-01-20 09:40:00,22.37,22.37,21.99,22.12,195400.0,15.6356,15.6356,15.37,15.4609,195400.0
2009-01-20 09:50:00,22.12,22.15,22.04,22.09,224200.0,15.4609,15.4818,15.4049,15.4399,224200.0
2009-01-20 10:00:00,22.09,22.21,21.93,22.2,179300.0,15.4399,15.5238,15.3281,15.5168,179300.0
2009-01-20 10:10:00,22.19,22.35,22.16,22.28,150000.0,15.5098,15.6216,15.4888,15.5727,150000.0
2009-01-20 10:20:00,22.27,22.52,22.24,22.47,152700.0,15.5657,15.7404,15.5447,15.7055,152700.0
2009-01-20 10:30:00,22.48,22.49,22.31,22.36,157300.0,15.7125,15.7195,15.5937,15.6286,157300.0
2009-01-20 10:40:00,22.36,22.37,22.22,22.26,115700.0,15.6286,15.6356,15.5307,15.5587,115700.0
2009-01-20 10:50:00,22.26,22.37,22.23,22.26,130400.0,15.5587,15.6356,15.5377,15.5587,130400.0
2009-01-20 11:00:00,22.26,22.36,22.14,22.16,113200.0,15.5587,15.6286,15.4748,15.4888,113200.0
2009-01-20 11:10:00,22.15,22.32,22.15,22.3,114300.0,15.4818,15.6006,15.4818,15.5867,114300.0
2009-01-20 11:20:00,22.3,22.33,22.24,22.27,112800.0,15.5867,15.6076,15.5447,15.5657,112800.0
2009-01-20 11:30:00,22.27,22.51,22.26,22.48,114300.0,15.5657,15.7334,15.5587,15.7125,114300.0
2009-01-20 11:40:00,22.49,22.69,22.46,22.61,158500.0,15.7195,15.8593,15.6985,15.8033,158500.0
2009-01-20 11:50:00,22.6,22.68,22.54,22.55,88700.0,15.7964,15.8523,15.7544,15.7614,88700.0
2009-01-20 12:00:00,22.56,22.59,22.5,22.56,102700.0,15.7684,15.7894,15.7265,15.7684,102700.0
2009-01-20 12:10:00,22.56,22.69,22.54,22.63,72400.0,15.7684,15.8593,15.7544,15.8173,72400.0
2009-01-20 12:20:00,22.64,22.64,22.33,22.36,106200.0,15.8243,15.8243,15.6076,15.6286,106200.0
2009-01-20 12:30:00,22.35,22.43,22.34,22.35,109600.0,15.6216,15.6775,15.6146,15.6216,109600.0
2009-01-20 12:40:00,22.35,22.5,22.33,22.4,71300.0,15.6216,15.7265,15.6076,15.6566,71300.0
2009-01-20 12:50:00,22.39,22.43,22.32,22.41,59100.0,15.6496,15.6775,15.6006,15.6635,59100.0
2009-01-20 13:00:00,22.4,22.49,22.3,22.32,65000.0,15.6566,15.7195,15.5867,15.6006,65000.0
2009-01-20 13:10:00,22.32,22.36,22.25,22.29,75400.0,15.6006,15.6286,15.5517,15.5797,75400.0
2009-01-20 13:20:00,22.29,22.36,22.26,22.33,70500.0,15.5797,15.6286,15.5587,15.6076,70500.0
2009-01-20 13:30:00,22.32,22.33,22.17,22.28,106000.0,15.6006,15.6076,15.4958,15.5727,106000.0
2009-01-20 13:40:00,22.27,22.31,22.17,22.18,63700.0,15.5657,15.5937,15.4958,15.5028,63700.0
2009-01-20 13:50:00,22.18,22.23,22.16,22.17,65200.0,15.5028,15.5377,15.4888,15.4958,65200.0
2009-01-20 14:00:00,22.17,22.28,22.13,22.23,104900.0,15.4958,15.5727,15.4678,15.5377,104900.0
2009-01-20 14:10:00,22.23,22.24,22.15,22.16,82700.0,15.5377,15.5447,15.4818,15.4888,82700.0
2009-01-20 14:20:00,22.16,22.28,22.11,22.27,135700.0,15.4888,15.5727,15.4539,15.5657,135700.0
2009-01-20 14:30:00,22.27,22.35,22.22,22.28,94200.0,15.5657,15.6216,15.5307,15.5727,94200.0
2009-01-20 14:40:00,22.27,22.27,22.09,22.16,160600.0,15.5657,15.5657,15.4399,15.4888,160600.0
2009-01-20 14:50:00,22.16,22.26,22.12,22.16,144700.0,15.4888,15.5587,15.4609,15.4888,144700.0
2009-01-20 15:00:00,22.15,22.18,22.05,22.09,178700.0,15.4818,15.5028,15.4119,15.4399,178700.0
2009-01-20 15:10:00,22.08,22.16,21.93,21.99,240600.0,15.4329,15.4888,15.3281,15.37,240600.0
2009-01-20 15:20:00,22.0,22.16,21.97,22.03,243200.0,15.377,15.4888,15.356,15.3979,243200.0
2009-01-20 15:30:00,22.03,22.15,21.93,21.96,302500.0,15.3979,15.4818,15.3281,15.349,302500.0
2009-01-20 15:40:00,21.96,21.97,21.72,21.92,744300.0,15.349,15.356,15.1813,15.3211,744300.0
2009-01-20 15:50:00,21.92,21.92,21.61,21.68,987600.0,15.3211,15.3211,15.1044,15.1533,987600.0
2009-01-21 09:30:00,22.46,22.64,21.58,21.6,153600.0,15.6985,15.8243,15.0834,15.0974,153600.0
2009-01-21 09:40:00,21.59,21.61,21.34,21.45,165300.0,15.0904,15.1044,14.9157,14.9926,165300.0
2009-01-21 09:50:00,21.42,21.71,21.4,21.56,175700.0,14.9716,15.1743,14.9576,15.0694,175700.0
2009-01-21 10:00:00,21.56,21.76,21.52,21.68,196000.0,15.0694,15.2092,15.0415,15.1533,196000.0
2009-01-21 10:10:00,21.67,21.76,21.57,21.75,134800.0,15.1463,15.2092,15.0764,15.2022,134800.0
2009-01-21 10:20:00,21.75,21.76,21.53,21.56,149900.0,15.2022,15.2092,15.0485,15.0694,149900.0
2009-01-21 10:30:00,21.55,21.65,21.52,21.61,99800.0,15.0624,15.1323,15.0415,15.1044,99800.0
2009-01-21 10:40:00,21.61,21.61,21.45,21.45,91800.0,15.1044,15.1044,14.9926,14.9926,91800.0
2009-01-21 10:50:00,21.46,21.5,21.26,21.28,185900.0,14.9995,15.0275,14.8598,14.8737,185900.0
2009-01-21 11:00:00,21.28,21.38,21.25,21.3,107100.0,14.8737,14.9436,14.8528,14.8877,107100.0
2009-01-21 11:10:00,21.29,21.35,21.24,21.34,77900.0,14.8807,14.9227,14.8458,14.9157,77900.0
2009-01-21 11:20:00,21.34,21.5,21.32,21.49,92000.0,14.9157,15.0275,14.9017,15.0205,92000.0
2009-01-21 11:30:00,21.49,21.61,21.48,21.5,105400.0,15.0205,15.1044,15.0135,15.0275,105400.0
2009-01-21 11:40:00,21.5,21.62,21.46,21.5,97800.0,15.0275,15.1114,14.9995,15.0275,97800.0
2009-01-21 11:50:00,21.5,21.6,21.4,21.4,126400.0,15.0275,15.0974,14.9576,14.9576,126400.0
2009-01-21 12:00:00,21.4,21.43,21.3,21.43,166700.0,14.9576,14.9786,14.8877,14.9786,166700.0
2009-01-21 12:10:00,21.42,21.48,21.39,21.41,105500.0,14.9716,15.0135,14.9506,14.9646,105500.0
2009-01-21 12:20:00,21.4,21.47,21.32,21.33,73200.0,14.9576,15.0065,14.9017,14.9087,73200.0
2009-01-21 12:30:00,21.32,21.42,21.28,21.31,53600.0,14.9017,14.9716,14.8737,14.8947,53600.0
2009-01-21 12:40:00,21.3,21.34,21.25,21.34,72700.0,14.8877,14.9157,14.8528,14.9157,72700.0
2009-01-21 12:50:00,21.33,21.44,21.27,21.42,65500.0,14.9087,14.9856,14.8667,14.9716,65500.0
2009-01-21 13:00:00,21.42,21.51,21.37,21.43,61200.0,14.9716,15.0345,14.9366,14.9786,61200.0
2009-01-21 13:10:00,21.43,21.43,21.32,21.36,60000.0,14.9786,14.9786,14.9017,14.9296,60000.0
2009-01-21 13:20:00,21.37,21.4,21.27,21.28,91500.0,14.9366,14.9576,14.8667,14.8737,91500.0
2009-01-21 13:30:00,21.3,21.49,21.3,21.44,132700.0,14.8877,15.0205,14.8877,14.9856,132700.0
2009-01-21 13:40:00,21.43,21.46,21.34,21.41,89100.0,14.9786,14.9995,14.9157,14.9646,89100.0
2009-01-21 13:50:00,21.41,21.45,21.33,21.45,80400.0,14.9646,14.9926,14.9087,14.9926,80400.0
2009-01-21 14:00:00,21.45,21.49,21.39,21.41,103900.0,14.9926,15.0205,14.9506,14.9646,103900.0
2009-01-21 14:10:00,21.41,21.5,21.39,21.42,224400.0,14.9646,15.0275,14.9506,14.9716,224400.0
2009-01-21 14:20:00,21.41,21.45,21.38,21.41,77300.0,14.9646,14.9926,14.9436,14.9646,77300.0
2009-01-21 14:30:00,21.43,21.56,21.42,21.51,136000.0,14.9786,15.0694,14.9716,15.0345,136000.0
2009-01-21 14:40:00,21.5,21.61,21.49,21.52,188000.0,15.0275,15.1044,15.0205,15.0415,188000.0
2009-01-21 14:50:00,21.52,21.65,21.52,21.65,154200.0,15.0415,15.1323,15.0415,15.1323,154200.0
2009-01-21 15:00:00,21.65,21.73,21.64,21.73,274300.0,15.1323,15.1883,15.1254,15.1883,274300.0
2009-01-21 15:10:00,21.73,21.75,21.66,21.72,162000.0,15.1883,15.2022,15.1393,15.1813,162000.0
2009-01-21 15:20:00,21.72,21.76,21.65,21.67,361700.0,15.1813,15.2092,15.1323,15.1463,361700.0
2009-01-21 15:30:00,21.67,21.76,21.61,21.75,364900.0,15.1463,15.2092,15.1044,15.2022,364900.0
2009-01-21 15:40:00,21.75,21.81,21.69,21.73,534600.0,15.2022,15.2442,15.1603,15.1883,534600.0
2009-01-21 15:50:00,21.73,21.99,21.73,21.98,1181900.0,15.1883,15.37,15.1883,15.363,1181900.0
2009-01-22 09:30:00,21.52,21.6,20.43,21.47,261900.0,15.0415,15.0974,14.2796,15.0065,261900.0
2009-01-22 09:40:00,21.51,21.63,21.12,21.22,104400.0,15.0345,15.1184,14.7619,14.8318,104400.0
2009-01-22 09:50:00,21.23,21.24,20.99,21.09,189500.0,14.8388,14.8458,14.671,14.7409,189500.0
2009-01-22 10:00:00,21.08,21.33,21.08,21.29,106700.0,14.7339,14.9087,14.7339,14.8807,106700.0
2009-01-22 10:10:00,21.28,21.32,21.15,21.28,77100.0,14.8737,14.9017,14.7829,14.8737,77100.0
2009-01-22 10:20:00,21.28,21.33,21.12,21.15,91500.0,14.8737,14.9087,14.7619,14.7829,91500.0
2009-01-22 10:30:00,21.14,21.16,21.01,21.05,160800.0,14.7759,14.7899,14.685,14.713,160800.0
2009-01-22 10:40:00,21.03,21.17,20.92,21.17,129300.0,14.699,14.7968,14.6221,14.7968,129300.0
2009-01-22 10:50:00,21.17,21.25,21.1,21.12,105800.0,14.7968,14.8528,14.7479,14.7619,105800.0
2009-01-22 11:00:00,21.11,21.12,21.0,21.05,89600.0,14.7549,14.7619,14.678,14.713,89600.0
2009-01-22 11:10:00,21.04,21.25,21.03,21.14,104400.0,14.706,14.8528,14.699,14.7759,104400.0
2009-01-22 11:20:00,21.14,21.16,21.04,21.07,69300.0,14.7759,14.7899,14.706,14.727,69300.0
2009-01-22 11:30:00,21.07,21.07,20.88,20.89,93700.0,14.727,14.727,14.5942,14.6011,93700.0
2009-01-22 11:40:00,20.89,20.97,20.84,20.86,89900.0,14.6011,14.6571,14.5662,14.5802,89900.0
2009-01-22 11:50:00,20.86,20.91,20.77,20.79,73200.0,14.5802,14.6151,14.5173,14.5312,73200.0
2009-01-22 12:00:00,20.8,20.82,20.73,20.78,105200.0,14.5382,14.5522,14.4893,14.5243,105200.0
2009-01-22 12:10:00,20.79,20.85,20.75,20.82,106900.0,14.5312,14.5732,14.5033,14.5522,106900.0
2009-01-22 12:20:00,20.83,20.84,20.73,20.79,58900.0,14.5592,14.5662,14.4893,14.5312,58900.0
2009-01-22 12:30:00,20.78,20.9,20.75,20.88,103500.0,14.5243,14.6081,14.5033,14.5942,103500.0
2009-01-22 12:40:00,20.89,20.94,20.81,20.9,123200.0,14.6011,14.6361,14.5452,14.6081,123200.0
2009-01-22 12:50:00,20.9,20.92,20.83,20.84,75800.0,14.6081,14.6221,14.5592,14.5662,75800.0
2009-01-22 13:00:00,20.84,20.92,20.79,20.79,82600.0,14.5662,14.6221,14.5312,14.5312,82600.0
2009-01-22 13:10:00,20.79,20.79,20.67,20.76,73900.0,14.5312,14.5312,14.4474,14.5103,73900.0
2009-01-22 13:20:00,20.76,20.88,20.73,20.82,184600.0,14.5103,14.5942,14.4893,14.5522,184600.0
2009-01-22 13:30:00,20.82,20.83,20.73,20.8,84200.0,14.5522,14.5592,14.4893,14.5382,84200.0
2009-01-22 13:40:00,20.8,20.95,20.79,20.89,236800.0,14.5382,14.6431,14.5312,14.6011,236800.0
2009-01-22 13:50:00,20.89,21.0,20.86,21.0,175000.0,14.6011,14.678,14.5802,14.678,175000.0
2009-01-22 14:00:00,21.0,21.17,20.96,21.04,237900.0,14.678,14.7968,14.6501,14.706,237900.0
2009-01-22 14:10:00,21.04,21.19,21.02,21.15,249200.0,14.706,14.8108,14.692,14.7829,249200.0
2009-01-22 14:20:00,21.15,21.2,21.01,21.04,188100.0,14.7829,14.8178,14.685,14.706,188100.0
2009-01-22 14:30:00,21.04,21.15,20.9,21.11,226500.0,14.706,14.7829,14.6081,14.7549,226500.0
2009-01-22 14:40:00,21.12,21.15,20.77,20.79,277400.0,14.7619,14.7829,14.5173,14.5312,277400.0
2009-01-22 14:50:00,20.8,20.93,20.78,20.92,221600.0,14.5382,14.6291,14.5243,14.6221,221600.0
2009-01-22 15:00:00,20.93,20.93,20.61,20.7,236600.0,14.6291,14.6291,14.4054,14.4683,236600.0
2009-01-22 15:10:00,20.69,20.8,20.66,20.7,160700.0,14.4613,14.5382,14.4404,14.4683,160700.0
2009-01-22 15:20:00,20.7,20.86,20.68,20.79,175100.0,14.4683,14.5802,14.4544,14.5312,175100.0
2009-01-22 15:30:00,20.79,20.81,20.67,20.71,253300.0,14.5312,14.5452,14.4474,14.4753,253300.0
2009-01-22 15:40:00,20.71,21.05,20.71,20.99,369200.0,14.4753,14.713,14.4753,14.671,369200.0
2009-01-22 15:50:00,20.98,20.98,20.63,20.68,566400.0,14.664,14.664,14.4194,14.4544,566400.0
2009-01-23 09:30:00,20.14,20.15,19.8,20.05,146300.0,14.0769,14.0839,13.8393,14.014,146300.0
2009-01-23 09:40:00,20.09,20.09,19.72,19.76,143900.0,14.042,14.042,13.7834,13.8113,143900.0
2009-01-23 09:50:00,19.76,20.03,19.71,20.03,157700.0,13.8113,14.0,13.7764,14.0,157700.0
2009-01-23 10:00:00,20.03,20.24,20.02,20.11,154400.0,14.0,14.1468,13.9931,14.056,154400.0
2009-01-23 10:10:00,20.11,20.24,20.03,20.19,125600.0,14.056,14.1468,14.0,14.1119,125600.0
2009-01-23 10:20:00,20.17,20.24,20.1,20.15,93600.0,14.0979,14.1468,14.049,14.0839,93600.0
2009-01-23 10:30:00,20.15,20.17,20.03,20.04,75900.0,14.0839,14.0979,14.0,14.007,75900.0
2009-01-23 10:40:00,20.04,20.08,19.94,19.99,75300.0,14.007,14.035,13.9371,13.9721,75300.0
2009-01-23 10:50:00,20.0,20.08,19.97,20.02,148400.0,13.9791,14.035,13.9581,13.9931,148400.0
2009-01-23 11:00:00,20.02,20.29,20.0,20.14,294700.0,13.9931,14.1818,13.9791,14.0769,294700.0
2009-01-23 11:10:00,20.15,20.26,20.14,20.17,224400.0,14.0839,14.1608,14.0769,14.0979,224400.0
2009-01-23 11:20:00,20.16,20.19,19.98,20.0,192800.0,14.0909,14.1119,13.9651,13.9791,192800.0
2009-01-23 11:30:00,20.0,20.06,19.96,20.02,95900.0,13.9791,14.021,13.9511,13.9931,95900.0
2009-01-23 11:40:00,20.03,20.09,19.93,19.98,73200.0,14.0,14.042,13.9301,13.9651,73200.0
2009-01-23 11:50:00,19.97,20.04,19.9,19.96,122000.0,13.9581,14.007,13.9092,13.9511,122000.0
2009-01-23 12:00:00,19.96,20.08,19.96,20.05,69000.0,13.9511,14.035,13.9511,14.014,69000.0
2009-01-23 12:10:00,20.06,20.16,20.05,20.12,82300.0,14.021,14.0909,14.014,14.0629,82300.0
2009-01-23 12:20:00,20.12,20.19,20.05,20.06,165700.0,14.0629,14.1119,14.014,14.021,165700.0
2009-01-23 12:30:00,20.05,20.05,19.85,19.85,102200.0,14.014,14.014,13.8742,13.8742,102200.0
2009-01-23 12:40:00,19.85,19.95,19.77,19.92,146800.0,13.8742,13.9441,13.8183,13.9232,146800.0
2009-01-23 12:50:00,19.92,19.97,19.78,19.83,68400.0,13.9232,13.9581,13.8253,13.8602,68400.0
2009-01-23 13:00:00,19.82,19.95,19.77,19.87,63800.0,13.8533,13.9441,13.8183,13.8882,63800.0
2009-01-23 13:10:00,19.88,20.05,19.88,20.03,176900.0,13.8952,14.014,13.8952,14.0,176900.0
2009-01-23 13:20:00,20.02,20.03,19.93,19.93,117900.0,13.9931,14.0,13.9301,13.9301,117900.0
2009-01-23 13:30:00,19.94,20.0,19.91,19.93,121300.0,13.9371,13.9791,13.9162,13.9301,121300.0
2009-01-23 13:40:00,19.93,20.0,19.92,19.98,105900.0,13.9301,13.9791,13.9232,13.9651,105900.0
2009-01-23 13:50:00,19.97,20.0,19.9,20.0,172800.0,13.9581,13.9791,13.9092,13.9791,172800.0
2009-01-23 14:00:00,20.0,20.0,19.93,19.95,165700.0,13.9791,13.9791,13.9301,13.9441,165700.0
2009-01-23 14:10:00,19.95,19.95,19.81,19.9,100100.0,13.9441,13.9441,13.8463,13.9092,100100.0
2009-01-23 14:20:00,19.9,20.07,19.9,19.91,199500.0,13.9092,14.028,13.9092,13.9162,199500.0
2009-01-23 14:30:00,19.91,19.94,19.73,19.77,310900.0,13.9162,13.9371,13.7904,13.8183,310900.0
2009-01-23 14:40:00,19.78,19.85,19.71,19.83,250600.0,13.8253,13.8742,13.7764,13.8602,250600.0
2009-01-23 14:50:00,19.82,19.84,19.62,19.66,168900.0,13.8533,13.8672,13.7135,13.7414,168900.0
2009-01-23 15:00:00,19.67,19.79,19.62,19.68,153400.0,13.7484,13.8323,13.7135,13.7554,153400.0
2009-01-23 15:10:00,19.68,19.81,19.65,19.77,150300.0,13.7554,13.8463,13.7344,13.8183,150300.0
2009-01-23 15:20:00,19.76,19.86,19.69,19.69,198200.0,13.8113,13.8812,13.7624,13.7624,198200.0
2009-01-23 15:30:00,19.68,19.79,19.64,19.72,216000.0,13.7554,13.8323,13.7274,13.7834,216000.0
2009-01-23 15:40:00,19.75,19.81,19.71,19.74,310800.0,13.8043,13.8463,13.7764,13.7973,310800.0
2009-01-23 15:50:00,19.75,19.85,19.75,19.82,562500.0,13.8043,13.8742,13.8043,13.8533,562500.0
2009-01-26 09:30:00,19.8,20.06,19.31,19.48,405900.0,13.8393,14.021,13.4968,13.6156,405900.0
2009-01-26 09:40:00,19.49,19.84,19.49,19.78,112900.0,13.6226,13.8672,13.6226,13.8253,112900.0
2009-01-26 09:50:00,19.79,19.87,19.73,19.82,158000.0,13.8323,13.8882,13.7904,13.8533,158000.0
2009-01-26 10:00:00,19.82,20.04,19.82,19.97,377600.0,13.8533,14.007,13.8533,13.9581,377600.0
2009-01-26 10:10:00,19.98,20.01,19.81,19.89,171300.0,13.9651,13.9861,13.8463,13.9022,171300.0
2009-01-26 10:20:00,19.89,19.96,19.83,19.83,149000.0,13.9022,13.9511,13.8602,13.8602,149000.0
2009-01-26 10:30:00,19.82,19.91,19.78,19.79,81300.0,13.8533,13.9162,13.8253,13.8323,81300.0
2009-01-26 10:40:00,19.79,19.84,19.74,19.82,154300.0,13.8323,13.8672,13.7973,13.8533,154300.0
2009-01-26 10:50:00,19.82,19.82,19.71,19.77,103200.0,13.8533,13.8533,13.7764,13.8183,103200.0
2009-01-26 11:00:00,19.76,19.8,19.74,19.75,90600.0,13.8113,13.8393,13.7973,13.8043,90600.0
2009-01-26 11:10:00,19.75,19.79,19.71,19.72,146700.0,13.8043,13.8323,13.7764,13.7834,146700.0
2009-01-26 11:20:00,19.72,19.84,19.72,19.81,128900.0,13.7834,13.8672,13.7834,13.8463,128900.0
2009-01-26 11:30:00,19.82,19.87,19.81,19.85,179500.0,13.8533,13.8882,13.8463,13.8742,179500.0
2009-01-26 11:40:00,19.85,19.85,19.75,19.76,86800.0,13.8742,13.8742,13.8043,13.8113,86800.0
2009-01-26 11:50:00,19.77,19.84,19.77,19.82,88600.0,13.8183,13.8672,13.8183,13.8533,88600.0
2009-01-26 12:00:00,19.83,19.89,19.79,19.86,88700.0,13.8602,13.9022,13.8323,13.8812,88700.0
2009-01-26 12:10:00,19.86,19.88,19.82,19.85,71700.0,13.8812,13.8952,13.8533,13.8742,71700.0
2009-01-26 12:20:00,19.85,19.98,19.85,19.9,113300.0,13.8742,13.9651,13.8742,13.9092,113300.0
2009-01-26 12:30:00,19.89,19.95,19.83,19.88,89500.0,13.9022,13.9441,13.8602,13.8952,89500.0
2009-01-26 12:40:00,19.88,20.0,19.86,19.94,104000.0,13.8952,13.9791,13.8812,13.9371,104000.0
2009-01-26 12:50:00,19.94,20.0,19.89,19.91,107900.0,13.9371,13.9791,13.9022,13.9162,107900.0
2009-01-26 13:00:00,19.91,19.97,19.81,19.86,85600.0,13.9162,13.9581,13.8463,13.8812,85600.0
2009-01-26 13:10:00,19.86,19.95,19.8,19.93,90700.0,13.8812,13.9441,13.8393,13.9301,90700.0
2009-01-26 13:20:00,19.94,19.96,19.85,19.91,69900.0,13.9371,13.9511,13.8742,13.9162,69900.0
2009-01-26 13:30:00,19.91,19.91,19.74,19.77,134700.0,13.9162,13.9162,13.7973,13.8183,134700.0
2009-01-26 13:40:00,19.77,19.87,19.75,19.75,239800.0,13.8183,13.8882,13.8043,13.8043,239800.0
2009-01-26 13:50:00,19.75,19.78,19.68,19.71,119000.0,13.8043,13.8253,13.7554,13.7764,119000.0
2009-01-26 14:00:00,19.72,19.73,19.59,19.68,156900.0,13.7834,13.7904,13.6925,13.7554,156900.0
2009-01-26 14:10:00,19.68,19.69,19.58,19.63,108300.0,13.7554,13.7624,13.6855,13.7205,108300.0
2009-01-26 14:20:00,19.64,19.74,19.64,19.66,128800.0,13.7274,13.7973,13.7274,13.7414,128800.0
2009-01-26 14:30:00,19.67,19.72,19.61,19.65,140000.0,13.7484,13.7834,13.7065,13.7344,140000.0
2009-01-26 14:40:00,19.65,19.68,19.53,19.68,109800.0,13.7344,13.7554,13.6506,13.7554,109800.0
2009-01-26 14:50:00,19.69,19.76,19.65,19.74,155700.0,13.7624,13.8113,13.7344,13.7973,155700.0
2009-01-26 15:00:00,19.74,19.8,19.71,19.78,136000.0,13.7973,13.8393,13.7764,13.8253,136000.0
2009-01-26 15:10:00,19.79,19.82,19.68,19.71,141900.0,13.8323,13.8533,13.7554,13.7764,141900.0
2009-01-26 15:20:00,19.71,19.85,19.67,19.73,224200.0,13.7764,13.8742,13.7484,13.7904,224200.0
2009-01-26 15:30:00,19.74,19.79,19.64,19.64,177800.0,13.7973,13.8323,13.7274,13.7274,177800.0
2009-01-26 15:40:00,19.65,19.71,19.51,19.7,425400.0,13.7344,13.7764,13.6366,13.7694,425400.0
2009-01-26 15:50:00,19.71,19.75,19.54,19.61,335000.0,13.7764,13.8043,13.6576,13.7065,335000.0
2009-01-27 09:30:00,19.88,20.0,19.61,19.96,82300.0,13.8952,13.9791,13.7065,13.9511,82300.0
2009-01-27 09:40:00,19.98,19.99,19.79,19.84,183300.0,13.9651,13.9721,13.8323,13.8672,183300.0
2009-01-27 09:50:00,19.84,19.89,19.78,19.8,89300.0,13.8672,13.9022,13.8253,13.8393,89300.0
2009-01-27 10:00:00,19.8,19.84,19.65,19.73,148300.0,13.8393,13.8672,13.7344,13.7904,148300.0
2009-01-27 10:10:00,19.73,19.78,19.64,19.78,146300.0,13.7904,13.8253,13.7274,13.8253,146300.0
2009-01-27 10:20:00,19.78,19.81,19.62,19.63,187900.0,13.8253,13.8463,13.7135,13.7205,187900.0
2009-01-27 10:30:00,19.64,19.66,19.6,19.6,68200.0,13.7274,13.7414,13.6995,13.6995,68200.0
2009-01-27 10:40:00,19.59,19.62,19.54,19.57,92000.0,13.6925,13.7135,13.6576,13.6785,92000.0
2009-01-27 10:50:00,19.56,19.62,19.54,19.6,81100.0,13.6715,13.7135,13.6576,13.6995,81100.0
2009-01-27 11:00:00,19.59,19.66,19.59,19.64,85800.0,13.6925,13.7414,13.6925,13.7274,85800.0
2009-01-27 11:10:00,19.63,19.66,19.62,19.63,101200.0,13.7205,13.7414,13.7135,13.7205,101200.0
2009-01-27 11:20:00,19.63,19.65,19.62,19.65,63100.0,13.7205,13.7344,13.7135,13.7344,63100.0
2009-01-27 11:30:00,19.65,19.66,19.53,19.56,67500.0,13.7344,13.7414,13.6506,13.6715,67500.0
2009-01-27 11:40:00,19.56,19.56,19.48,19.55,93200.0,13.6715,13.6715,13.6156,13.6645,93200.0
2009-01-27 11:50:00,19.55,19.63,19.53,19.56,52200.0,13.6645,13.7205,13.6506,13.6715,52200.0
2009-01-27 12:00:00,19.57,19.64,19.55,19.63,73300.0,13.6785,13.7274,13.6645,13.7205,73300.0
2009-01-27 12:10:00,19.63,19.75,19.63,19.73,214100.0,13.7205,13.8043,13.7205,13.7904,214100.0
2009-01-27 12:20:00,19.73,19.84,19.72,19.8,170900.0,13.7904,13.8672,13.7834,13.8393,170900.0
2009-01-27 12:30:00,19.79,19.83,19.79,19.8,165600.0,13.8323,13.8602,13.8323,13.8393,165600.0
2009-01-27 12:40:00,19.8,19.82,19.75,19.8,141400.0,13.8393,13.8533,13.8043,13.8393,141400.0
2009-01-27 12:50:00,19.79,19.89,19.79,19.84,231000.0,13.8323,13.9022,13.8323,13.8672,231000.0
2009-01-27 13:00:00,19.84,19.84,19.75,19.8,88700.0,13.8672,13.8672,13.8043,13.8393,88700.0
2009-01-27 13:10:00,19.8,19.81,19.78,19.8,154100.0,13.8393,13.8463,13.8253,13.8393,154100.0
2009-01-27 13:20:00,19.8,19.87,19.77,19.78,211700.0,13.8393,13.8882,13.8183,13.8253,211700.0
2009-01-27 13:30:00,19.78,19.86,19.75,19.8,156800.0,13.8253,13.8812,13.8043,13.8393,156800.0
2009-01-27 13:40:00,19.79,19.86,19.79,19.82,188800.0,13.8323,13.8812,13.8323,13.8533,188800.0
2009-01-27 13:50:00,19.82,19.85,19.75,19.77,83600.0,13.8533,13.8742,13.8043,13.8183,83600.0
2009-01-27 14:00:00,19.77,19.83,19.73,19.78,102200.0,13.8183,13.8602,13.7904,13.8253,102200.0
2009-01-27 14:10:00,19.78,19.86,19.75,19.85,151100.0,13.8253,13.8812,13.8043,13.8742,151100.0
2009-01-27 14:20:00,19.84,19.9,19.82,19.83,497700.0,13.8672,13.9092,13.8533,13.8602,497700.0
2009-01-27 14:30:00,19.83,19.89,19.81,19.83,156700.0,13.8602,13.9022,13.8463,13.8602,156700.0
2009-01-27 14:40:00,19.82,19.83,19.75,19.76,264500.0,13.8533,13.8602,13.8043,13.8113,264500.0
2009-01-27 14:50:00,19.77,19.84,19.76,19.8,88900.0,13.8183,13.8672,13.8113,13.8393,88900.0
2009-01-27 15:00:00,19.81,19.83,19.72,19.83,134100.0,13.8463,13.8602,13.7834,13.8602,134100.0
2009-01-27 15:10:00,19.83,19.89,19.8,19.88,217700.0,13.8602,13.9022,13.8393,13.8952,217700.0
2009-01-27 15:20:00,19.88,19.96,19.86,19.9,236300.0,13.8952,13.9511,13.8812,13.9092,236300.0
2009-01-27 15:30:00,19.9,19.9,19.83,19.9,152000.0,13.9092,13.9092,13.8602,13.9092,152000.0
2009-01-27 15:40:00,19.9,19.93,19.84,19.87,327300.0,13.9092,13.9301,13.8672,13.8882,327300.0
2009-01-27 15:50:00,19.87,19.93,19.85,19.88,444500.0,13.8882,13.9301,13.8742,13.8952,444500.0
2009-01-28 09:30:00,20.72,20.72,19.95,20.05,292400.0,14.6269,14.6269,14.0833,14.1539,292400.0
2009-01-28 09:40:00,20.05,20.16,19.84,19.93,155800.0,14.1539,14.2315,14.0056,14.0692,155800.0
2009-01-28 09:50:00,19.93,20.01,19.8,19.83,115000.0,14.0692,14.1256,13.9774,13.9986,115000.0
2009-01-28 10:00:00,19.85,20.05,19.84,20.04,135100.0,14.0127,14.1539,14.0056,14.1468,135100.0
2009-01-28 10:10:00,20.03,20.09,20.0,20.08,123400.0,14.1398,14.1821,14.1186,14.1751,123400.0
2009-01-28 10:20:00,20.08,20.1,20.0,20.05,76000.0,14.1751,14.1892,14.1186,14.1539,76000.0
2009-01-28 10:30:00,20.05,20.12,20.03,20.08,192300.0,14.1539,14.2033,14.1398,14.1751,192300.0
2009-01-28 10:40:00,20.07,20.13,20.05,20.12,165800.0,14.168,14.2104,14.1539,14.2033,165800.0
2009-01-28 10:50:00,20.11,20.12,20.07,20.1,162800.0,14.1962,14.2033,14.168,14.1892,162800.0
2009-01-28 11:00:00,20.1,20.13,20.06,20.12,137200.0,14.1892,14.2104,14.1609,14.2033,137200.0
2009-01-28 11:10:00,20.13,20.13,20.06,20.08,58300.0,14.2104,14.2104,14.1609,14.1751,58300.0
2009-01-28 11:20:00,20.07,20.12,20.04,20.06,79600.0,14.168,14.2033,14.1468,14.1609,79600.0
2009-01-28 11:30:00,20.06,20.11,20.0,20.0,69500.0,14.1609,14.1962,14.1186,14.1186,69500.0
2009-01-28 11:40:00,20.0,20.06,19.98,20.02,144100.0,14.1186,14.1609,14.1045,14.1327,144100.0
2009-01-28 11:50:00,20.01,20.07,20.01,20.07,60500.0,14.1256,14.168,14.1256,14.168,60500.0
2009-01-28 12:00:00,20.07,20.08,20.05,20.06,58100.0,14.168,14.1751,14.1539,14.1609,58100.0
2009-01-28 12:10:00,20.05,20.07,20.05,20.06,58000.0,14.1539,14.168,14.1539,14.1609,58000.0
2009-01-28 12:20:00,20.06,20.07,20.06,20.07,36300.0,14.1609,14.168,14.1609,14.168,36300.0
2009-01-28 12:30:00,20.07,20.08,20.05,20.06,50300.0,14.168,14.1751,14.1539,14.1609,50300.0
2009-01-28 12:40:00,20.05,20.06,20.04,20.05,31300.0,14.1539,14.1609,14.1468,14.1539,31300.0
2009-01-28 12:50:00,20.04,20.07,20.04,20.04,50400.0,14.1468,14.168,14.1468,14.1468,50400.0
2009-01-28 13:00:00,20.05,20.05,19.98,20.01,126400.0,14.1539,14.1539,14.1045,14.1256,126400.0
2009-01-28 13:10:00,20.02,20.07,20.01,20.03,87400.0,14.1327,14.168,14.1256,14.1398,87400.0
2009-01-28 13:20:00,20.04,20.12,20.03,20.09,121400.0,14.1468,14.2033,14.1398,14.1821,121400.0
2009-01-28 13:30:00,20.09,20.1,20.07,20.1,94300.0,14.1821,14.1892,14.168,14.1892,94300.0
2009-01-28 13:40:00,20.1,20.11,20.09,20.11,83100.0,14.1892,14.1962,14.1821,14.1962,83100.0
2009-01-28 13:50:00,20.11,20.12,20.08,20.11,80200.0,14.1962,14.2033,14.1751,14.1962,80200.0
2009-01-28 14:00:00,20.1,20.11,20.07,20.08,100000.0,14.1892,14.1962,14.168,14.1751,100000.0
2009-01-28 14:10:00,20.07,20.2,19.94,20.19,193100.0,14.168,14.2598,14.0762,14.2527,193100.0
2009-01-28 14:20:00,20.17,20.19,20.02,20.09,191600.0,14.2386,14.2527,14.1327,14.1821,191600.0
2009-01-28 14:30:00,20.09,20.1,19.85,19.94,204200.0,14.1821,14.1892,14.0127,14.0762,204200.0
2009-01-28 14:40:00,19.95,20.05,19.92,20.05,87500.0,14.0833,14.1539,14.0621,14.1539,87500.0
2009-01-28 14:50:00,20.05,20.1,19.97,20.09,119100.0,14.1539,14.1892,14.0974,14.1821,119100.0
2009-01-28 15:00:00,20.08,20.12,19.87,19.95,207300.0,14.1751,14.2033,14.0268,14.0833,207300.0
2009-01-28 15:10:00,19.95,20.0,19.89,19.96,143700.0,14.0833,14.1186,14.0409,14.0903,143700.0
2009-01-28 15:20:00,19.96,19.99,19.82,19.87,210500.0,14.0903,14.1115,13.9915,14.0268,210500.0
2009-01-28 15:30:00,19.87,19.97,19.82,19.93,311700.0,14.0268,14.0974,13.9915,14.0692,311700.0
2009-01-28 15:40:00,19.93,20.08,19.93,20.08,351900.0,14.0692,14.1751,14.0692,14.1751,351900.0
2009-01-28 15:50:00,20.08,20.12,20.03,20.08,874600.0,14.1751,14.2033,14.1398,14.1751,874600.0
2009-01-29 09:30:00,19.59,20.0,19.39,19.87,272900.0,13.8292,14.1186,13.688,14.0268,272900.0
2009-01-29 09:40:00,19.87,19.9,19.75,19.75,145100.0,14.0268,14.048,13.9421,13.9421,145100.0
2009-01-29 09:50:00,19.75,19.78,19.63,19.71,177100.0,13.9421,13.9633,13.8574,13.9139,177100.0
2009-01-29 10:00:00,19.72,19.88,19.6,19.87,251300.0,13.9209,14.0339,13.8362,14.0268,251300.0
2009-01-29 10:10:00,19.88,19.95,19.88,19.91,125100.0,14.0339,14.0833,14.0339,14.055,125100.0
2009-01-29 10:20:00,19.9,19.95,19.83,19.95,111200.0,14.048,14.0833,13.9986,14.0833,111200.0
2009-01-29 10:30:00,19.96,19.97,19.84,19.93,82300.0,14.0903,14.0974,14.0056,14.0692,82300.0
2009-01-29 10:40:00,19.93,19.97,19.86,19.87,67300.0,14.0692,14.0974,14.0198,14.0268,67300.0
2009-01-29 10:50:00,19.87,20.0,19.86,19.99,176500.0,14.0268,14.1186,14.0198,14.1115,176500.0
2009-01-29 11:00:00,19.98,20.0,19.92,19.97,104600.0,14.1045,14.1186,14.0621,14.0974,104600.0
2009-01-29 11:10:00,19.98,20.1,19.98,20.07,175500.0,14.1045,14.1892,14.1045,14.168,175500.0
2009-01-29 11:20:00,20.07,20.1,20.01,20.01,60300.0,14.168,14.1892,14.1256,14.1256,60300.0
2009-01-29 11:30:00,20.01,20.02,19.97,19.99,60700.0,14.1256,14.1327,14.0974,14.1115,60700.0
2009-01-29 11:40:00,19.98,20.02,19.97,19.98,59800.0,14.1045,14.1327,14.0974,14.1045,59800.0
2009-01-29 11:50:00,19.98,20.02,19.94,20.01,58000.0,14.1045,14.1327,14.0762,14.1256,58000.0
2009-01-29 12:00:00,20.01,20.01,19.93,19.94,50800.0,14.1256,14.1256,14.0692,14.0762,50800.0
2009-01-29 12:10:00,19.94,20.0,19.94,19.98,177100.0,14.0762,14.1186,14.0762,14.1045,177100.0
2009-01-29 12:20:00,19.98,20.0,19.95,19.99,49200.0,14.1045,14.1186,14.0833,14.1115,49200.0
2009-01-29 12:30:00,19.99,20.02,19.94,19.96,70400.0,14.1115,14.1327,14.0762,14.0903,70400.0
2009-01-29 12:40:00,19.95,19.98,19.93,19.95,84700.0,14.0833,14.1045,14.0692,14.0833,84700.0
2009-01-29 12:50:00,19.95,19.95,19.85,19.86,71800.0,14.0833,14.0833,14.0127,14.0198,71800.0
2009-01-29 13:00:00,19.86,19.91,19.84,19.9,47800.0,14.0198,14.055,14.0056,14.048,47800.0
2009-01-29 13:10:00,19.89,19.93,19.89,19.92,67500.0,14.0409,14.0692,14.0409,14.0621,67500.0
2009-01-29 13:20:00,19.92,19.92,19.89,19.9,63300.0,14.0621,14.0621,14.0409,14.048,63300.0
2009-01-29 13:30:00,19.89,19.92,19.86,19.87,72300.0,14.0409,14.0621,14.0198,14.0268,72300.0
2009-01-29 13:40:00,19.87,19.92,19.87,19.89,74400.0,14.0268,14.0621,14.0268,14.0409,74400.0
2009-01-29 13:50:00,19.88,19.9,19.83,19.9,33800.0,14.0339,14.048,13.9986,14.048,33800.0
2009-01-29 14:00:00,19.9,19.95,19.87,19.91,90700.0,14.048,14.0833,14.0268,14.055,90700.0
2009-01-29 14:10:00,19.91,19.95,19.85,19.93,61700.0,14.055,14.0833,14.0127,14.0692,61700.0
2009-01-29 14:20:00,19.93,19.96,19.88,19.93,56400.0,14.0692,14.0903,14.0339,14.0692,56400.0
2009-01-29 14:30:00,19.93,19.97,19.88,19.89,137000.0,14.0692,14.0974,14.0339,14.0409,137000.0
2009-01-29 14:40:00,19.89,19.97,19.85,19.87,72600.0,14.0409,14.0974,14.0127,14.0268,72600.0
2009-01-29 14:50:00,19.87,19.89,19.8,19.82,46700.0,14.0268,14.0409,13.9774,13.9915,46700.0
2009-01-29 15:00:00,19.82,19.93,19.82,19.87,62800.0,13.9915,14.0692,13.9915,14.0268,62800.0
2009-01-29 15:10:00,19.87,19.88,19.81,19.83,62700.0,14.0268,14.0339,13.9845,13.9986,62700.0
2009-01-29 15:20:00,19.83,19.83,19.72,19.74,123300.0,13.9986,13.9986,13.9209,13.935,123300.0
2009-01-29 15:30:00,19.75,19.75,19.55,19.56,348300.0,13.9421,13.9421,13.8009,13.808,348300.0
2009-01-29 15:40:00,19.56,19.69,19.51,19.52,318300.0,13.808,13.8997,13.7727,13.7797,318300.0
2009-01-29 15:50:00,19.52,19.54,19.48,19.53,586700.0,13.7797,13.7939,13.7515,13.7868,586700.0
2009-01-30 09:30:00,19.62,20.14,19.26,19.79,104200.0,13.8503,14.2174,13.5962,13.9703,104200.0
2009-01-30 09:40:00,19.81,19.81,19.68,19.73,45500.0,13.9845,13.9845,13.8927,13.928,45500.0
2009-01-30 09:50:00,19.73,19.74,19.48,19.48,111400.0,13.928,13.935,13.7515,13.7515,111400.0
2009-01-30 10:00:00,19.48,19.66,19.46,19.65,99300.0,13.7515,13.8786,13.7374,13.8715,99300.0
2009-01-30 10:10:00,19.65,19.67,19.52,19.54,65900.0,13.8715,13.8856,13.7797,13.7939,65900.0
2009-01-30 10:20:00,19.56,19.67,19.5,19.51,109800.0,13.808,13.8856,13.7656,13.7727,109800.0
2009-01-30 10:30:00,19.51,19.56,19.44,19.52,99900.0,13.7727,13.808,13.7233,13.7797,99900.0
2009-01-30 10:40:00,19.53,19.63,19.52,19.58,76500.0,13.7868,13.8574,13.7797,13.8221,76500.0
2009-01-30 10:50:00,19.57,19.65,19.52,19.62,114800.0,13.815,13.8715,13.7797,13.8503,114800.0
2009-01-30 11:00:00,19.63,19.74,19.63,19.65,100300.0,13.8574,13.935,13.8574,13.8715,100300.0
2009-01-30 11:10:00,19.65,19.66,19.44,19.45,111600.0,13.8715,13.8786,13.7233,13.7303,111600.0
2009-01-30 11:20:00,19.45,19.5,19.4,19.5,117800.0,13.7303,13.7656,13.695,13.7656,117800.0
2009-01-30 11:30:00,19.5,19.58,19.5,19.57,94400.0,13.7656,13.8221,13.7656,13.815,94400.0
2009-01-30 11:40:00,19.57,19.63,19.57,19.61,57400.0,13.815,13.8574,13.815,13.8433,57400.0
2009-01-30 11:50:00,19.6,19.6,19.55,19.56,34500.0,13.8362,13.8362,13.8009,13.808,34500.0
2009-01-30 12:00:00,19.57,19.58,19.46,19.52,56800.0,13.815,13.8221,13.7374,13.7797,56800.0
2009-01-30 12:10:00,19.53,19.57,19.51,19.52,73200.0,13.7868,13.815,13.7727,13.7797,73200.0
2009-01-30 12:20:00,19.53,19.55,19.51,19.54,44200.0,13.7868,13.8009,13.7727,13.7939,44200.0
2009-01-30 12:30:00,19.54,19.56,19.49,19.55,68200.0,13.7939,13.808,13.7586,13.8009,68200.0
2009-01-30 12:40:00,19.56,19.59,19.53,19.59,30500.0,13.808,13.8292,13.7868,13.8292,30500.0
2009-01-30 12:50:00,19.58,19.6,19.56,19.59,35200.0,13.8221,13.8362,13.808,13.8292,35200.0
2009-01-30 13:00:00,19.59,19.69,19.57,19.69,158000.0,13.8292,13.8997,13.815,13.8997,158000.0
2009-01-30 13:10:00,19.69,19.69,19.58,19.62,50700.0,13.8997,13.8997,13.8221,13.8503,50700.0
2009-01-30 13:20:00,19.62,19.65,19.42,19.48,95700.0,13.8503,13.8715,13.7091,13.7515,95700.0
2009-01-30 13:30:00,19.49,19.49,19.33,19.37,185300.0,13.7586,13.7586,13.6456,13.6738,185300.0
2009-01-30 13:40:00,19.37,19.43,19.29,19.4,121900.0,13.6738,13.7162,13.6174,13.695,121900.0
2009-01-30 13:50:00,19.4,19.51,19.36,19.48,87600.0,13.695,13.7727,13.6668,13.7515,87600.0
2009-01-30 14:00:00,19.47,19.54,19.42,19.43,155200.0,13.7444,13.7939,13.7091,13.7162,155200.0
2009-01-30 14:10:00,19.42,19.5,19.38,19.44,60500.0,13.7091,13.7656,13.6809,13.7233,60500.0
2009-01-30 14:20:00,19.43,19.53,19.36,19.5,65800.0,13.7162,13.7868,13.6668,13.7656,65800.0
2009-01-30 14:30:00,19.49,19.56,19.47,19.5,58500.0,13.7586,13.808,13.7444,13.7656,58500.0
2009-01-30 14:40:00,19.49,19.49,19.4,19.43,44000.0,13.7586,13.7586,13.695,13.7162,44000.0
2009-01-30 14:50:00,19.43,19.47,19.32,19.46,73400.0,13.7162,13.7444,13.6386,13.7374,73400.0
2009-01-30 15:00:00,19.46,19.5,19.36,19.38,107200.0,13.7374,13.7656,13.6668,13.6809,107200.0
2009-01-30 15:10:00,19.37,19.5,19.33,19.36,142500.0,13.6738,13.7656,13.6456,13.6668,142500.0
2009-01-30 15:20:00,19.36,19.42,19.3,19.31,126000.0,13.6668,13.7091,13.6244,13.6315,126000.0
2009-01-30 15:30:00,19.31,19.32,19.21,19.25,145900.0,13.6315,13.6386,13.5609,13.5891,145900.0
2009-01-30 15:40:00,19.25,19.4,19.24,19.36,306400.0,13.5891,13.695,13.5821,13.6668,306400.0
2009-01-30 15:50:00,19.37,19.38,19.28,19.37,317200.0,13.6738,13.6809,13.6103,13.6738,317200.0
2009-02-02 09:30:00,19.03,19.39,19.0,19.35,198000.0,13.4338,13.688,13.4127,13.6597,198000.0
2009-02-02 09:40:00,19.34,19.42,19.23,19.36,156500.0,13.6527,13.7091,13.575,13.6668,156500.0
2009-02-02 09:50:00,19.36,19.44,19.34,19.39,124300.0,13.6668,13.7233,13.6527,13.688,124300.0
2009-02-02 10:00:00,19.4,19.52,19.38,19.46,190300.0,13.695,13.7797,13.6809,13.7374,190300.0
2009-02-02 10:10:00,19.46,19.57,19.39,19.49,230000.0,13.7374,13.815,13.688,13.7586,230000.0
2009-02-02 10:20:00,19.48,19.55,19.42,19.43,111800.0,13.7515,13.8009,13.7091,13.7162,111800.0
2009-02-02 10:30:00,19.45,19.49,19.42,19.47,142600.0,13.7303,13.7586,13.7091,13.7444,142600.0
2009-02-02 10:40:00,19.49,19.5,19.43,19.47,143200.0,13.7586,13.7656,13.7162,13.7444,143200.0
2009-02-02 10:50:00,19.49,19.53,19.45,19.47,144100.0,13.7586,13.7868,13.7303,13.7444,144100.0
2009-02-02 11:00:00,19.47,19.48,19.39,19.4,93600.0,13.7444,13.7515,13.688,13.695,93600.0
2009-02-02 11:10:00,19.4,19.43,19.39,19.39,66700.0,13.695,13.7162,13.688,13.688,66700.0
2009-02-02 11:20:00,19.4,19.41,19.32,19.41,80000.0,13.695,13.7021,13.6386,13.7021,80000.0
2009-02-02 11:30:00,19.42,19.53,19.39,19.5,74600.0,13.7091,13.7868,13.688,13.7656,74600.0
2009-02-02 11:40:00,19.49,19.57,19.45,19.54,77300.0,13.7586,13.815,13.7303,13.7939,77300.0
2009-02-02 11:50:00,19.53,19.58,19.46,19.46,101400.0,13.7868,13.8221,13.7374,13.7374,101400.0
2009-02-02 12:00:00,19.47,19.59,19.47,19.52,172300.0,13.7444,13.8292,13.7444,13.7797,172300.0
2009-02-02 12:10:00,19.52,19.6,19.5,19.59,66700.0,13.7797,13.8362,13.7656,13.8292,66700.0
2009-02-02 12:20:00,19.59,19.6,19.52,19.55,75800.0,13.8292,13.8362,13.7797,13.8009,75800.0
2009-02-02 12:30:00,19.55,19.7,19.55,19.7,72600.0,13.8009,13.9068,13.8009,13.9068,72600.0
2009-02-02 12:40:00,19.7,19.73,19.64,19.69,91500.0,13.9068,13.928,13.8644,13.8997,91500.0
2009-02-02 12:50:00,19.69,19.77,19.68,19.75,74400.0,13.8997,13.9562,13.8927,13.9421,74400.0
2009-02-02 13:00:00,19.76,19.77,19.65,19.65,72300.0,13.9492,13.9562,13.8715,13.8715,72300.0
2009-02-02 13:10:00,19.65,19.67,19.55,19.57,105200.0,13.8715,13.8856,13.8009,13.815,105200.0
2009-02-02 13:20:00,19.58,19.6,19.53,19.59,99800.0,13.8221,13.8362,13.7868,13.8292,99800.0
2009-02-02 13:30:00,19.59,19.63,19.57,19.62,77300.0,13.8292,13.8574,13.815,13.8503,77300.0
2009-02-02 13:40:00,19.62,19.66,19.61,19.64,75000.0,13.8503,13.8786,13.8433,13.8644,75000.0
2009-02-02 13:50:00,19.64,19.65,19.5,19.54,125700.0,13.8644,13.8715,13.7656,13.7939,125700.0
2009-02-02 14:00:00,19.54,19.57,19.51,19.55,126400.0,13.7939,13.815,13.7727,13.8009,126400.0
2009-02-02 14:10:00,19.56,19.6,19.53,19.57,86500.0,13.808,13.8362,13.7868,13.815,86500.0
2009-02-02 14:20:00,19.57,19.58,19.51,19.56,120400.0,13.815,13.8221,13.7727,13.808,120400.0
2009-02-02 14:30:00,19.57,19.57,19.53,19.55,80500.0,13.815,13.815,13.7868,13.8009,80500.0
2009-02-02 14:40:00,19.55,19.63,19.54,19.61,97200.0,13.8009,13.8574,13.7939,13.8433,97200.0
2009-02-02 14:50:00,19.6,19.64,19.59,19.61,89700.0,13.8362,13.8644,13.8292,13.8433,89700.0
2009-02-02 15:00:00,19.61,19.74,19.59,19.73,116700.0,13.8433,13.935,13.8292,13.928,116700.0
2009-02-02 15:10:00,19.74,19.77,19.71,19.75,244300.0,13.935,13.9562,13.9139,13.9421,244300.0
2009-02-02 15:20:00,19.74,19.77,19.67,19.7,192500.0,13.935,13.9562,13.8856,13.9068,192500.0
2009-02-02 15:30:00,19.7,19.8,19.69,19.72,347500.0,13.9068,13.9774,13.8997,13.9209,347500.0
2009-02-02 15:40:00,19.72,19.8,19.67,19.71,207600.0,13.9209,13.9774,13.8856,13.9139,207600.0
2009-02-02 15:50:00,19.72,19.77,19.7,19.72,394000.0,13.9209,13.9562,13.9068,13.9209,394000.0
2009-02-03 09:30:00,19.87,19.87,19.5,19.57,94300.0,14.0268,14.0268,13.7656,13.815,94300.0
2009-02-03 09:40:00,19.58,19.71,19.56,19.65,106500.0,13.8221,13.9139,13.808,13.8715,106500.0
2009-02-03 09:50:00,19.67,19.84,19.63,19.8,95500.0,13.8856,14.0056,13.8574,13.9774,95500.0
2009-02-03 10:00:00,19.82,19.91,19.77,19.87,143700.0,13.9915,14.055,13.9562,14.0268,143700.0
2009-02-03 10:10:00,19.88,19.9,19.69,19.7,113200.0,14.0339,14.048,13.8997,13.9068,113200.0
2009-02-03 10:20:00,19.71,19.81,19.62,19.79,118600.0,13.9139,13.9845,13.8503,13.9703,118600.0
2009-02-03 10:30:00,19.78,19.9,19.77,19.8,78800.0,13.9633,14.048,13.9562,13.9774,78800.0
2009-02-03 10:40:00,19.8,19.91,19.79,19.89,86900.0,13.9774,14.055,13.9703,14.0409,86900.0
2009-02-03 10:50:00,19.89,19.96,19.87,19.93,59200.0,14.0409,14.0903,14.0268,14.0692,59200.0
2009-02-03 11:00:00,19.92,20.07,19.91,20.03,73300.0,14.0621,14.168,14.055,14.1398,73300.0
2009-02-03 11:10:00,20.03,20.05,19.93,19.95,96900.0,14.1398,14.1539,14.0692,14.0833,96900.0
2009-02-03 11:20:00,19.94,20.01,19.93,19.95,90600.0,14.0762,14.1256,14.0692,14.0833,90600.0
2009-02-03 11:30:00,19.95,20.0,19.89,19.91,37200.0,14.0833,14.1186,14.0409,14.055,37200.0
2009-02-03 11:40:00,19.91,19.98,19.89,19.98,34600.0,14.055,14.1045,14.0409,14.1045,34600.0
2009-02-03 11:50:00,19.97,20.04,19.95,20.02,113100.0,14.0974,14.1468,14.0833,14.1327,113100.0
2009-02-03 12:00:00,20.03,20.06,19.97,20.05,83500.0,14.1398,14.1609,14.0974,14.1539,83500.0
2009-02-03 12:10:00,20.05,20.09,20.0,20.02,105000.0,14.1539,14.1821,14.1186,14.1327,105000.0
2009-02-03 12:20:00,20.02,20.07,20.02,20.05,47900.0,14.1327,14.168,14.1327,14.1539,47900.0
2009-02-03 12:30:00,20.06,20.12,20.05,20.11,59300.0,14.1609,14.2033,14.1539,14.1962,59300.0
2009-02-03 12:40:00,20.11,20.16,20.1,20.12,54900.0,14.1962,14.2315,14.1892,14.2033,54900.0
2009-02-03 12:50:00,20.11,20.15,20.07,20.09,60000.0,14.1962,14.2245,14.168,14.1821,60000.0
2009-02-03 13:00:00,20.08,20.08,20.03,20.06,82100.0,14.1751,14.1751,14.1398,14.1609,82100.0
2009-02-03 13:10:00,20.07,20.15,20.06,20.14,62000.0,14.168,14.2245,14.1609,14.2174,62000.0
2009-02-03 13:20:00,20.14,20.14,20.07,20.09,59900.0,14.2174,14.2174,14.168,14.1821,59900.0
2009-02-03 13:30:00,20.09,20.2,20.08,20.15,138600.0,14.1821,14.2598,14.1751,14.2245,138600.0
2009-02-03 13:40:00,20.16,20.18,20.07,20.08,102600.0,14.2315,14.2457,14.168,14.1751,102600.0
2009-02-03 13:50:00,20.07,20.18,20.03,20.16,127600.0,14.168,14.2457,14.1398,14.2315,127600.0
2009-02-03 14:00:00,20.17,20.27,20.12,20.27,138200.0,14.2386,14.3092,14.2033,14.3092,138200.0
2009-02-03 14:10:00,20.27,20.44,20.26,20.4,227300.0,14.3092,14.4292,14.3021,14.401,227300.0
2009-02-03 14:20:00,20.4,20.41,20.28,20.28,88600.0,14.401,14.408,14.3162,14.3162,88600.0
2009-02-03 14:30:00,20.28,20.39,20.24,20.34,186400.0,14.3162,14.3939,14.288,14.3586,186400.0
2009-02-03 14:40:00,20.34,20.39,20.32,20.34,91400.0,14.3586,14.3939,14.3445,14.3586,91400.0
2009-02-03 14:50:00,20.35,20.38,20.27,20.35,121300.0,14.3657,14.3868,14.3092,14.3657,121300.0
2009-02-03 15:00:00,20.34,20.39,20.25,20.39,212000.0,14.3586,14.3939,14.2951,14.3939,212000.0
2009-02-03 15:10:00,20.39,20.49,20.39,20.47,133900.0,14.3939,14.4645,14.3939,14.4504,133900.0
2009-02-03 15:20:00,20.47,20.53,20.41,20.42,138200.0,14.4504,14.4927,14.408,14.4151,138200.0
2009-02-03 15:30:00,20.41,20.42,20.28,20.38,302400.0,14.408,14.4151,14.3162,14.3868,302400.0
2009-02-03 15:40:00,20.38,20.39,20.19,20.25,375600.0,14.3868,14.3939,14.2527,14.2951,375600.0
2009-02-03 15:50:00,20.25,20.33,20.25,20.31,436400.0,14.2951,14.3515,14.2951,14.3374,436400.0
2009-02-04 09:30:00,20.1,20.3,19.52,19.62,339700.0,14.1892,14.3304,13.7797,13.8503,339700.0
2009-02-04 09:40:00,19.63,19.67,19.41,19.53,340000.0,13.8574,13.8856,13.7021,13.7868,340000.0
2009-02-04 09:50:00,19.53,19.7,19.47,19.58,288100.0,13.7868,13.9068,13.7444,13.8221,288100.0
2009-02-04 10:00:00,19.59,19.67,19.29,19.32,366500.0,13.8292,13.8856,13.6174,13.6386,366500.0
2009-02-04 10:10:00,19.31,19.5,19.31,19.42,243000.0,13.6315,13.7656,13.6315,13.7091,243000.0
2009-02-04 10:20:00,19.41,19.47,19.34,19.47,273600.0,13.7021,13.7444,13.6527,13.7444,273600.0
2009-02-04 10:30:00,19.46,19.52,19.32,19.33,263000.0,13.7374,13.7797,13.6386,13.6456,263000.0
2009-02-04 10:40:00,19.34,19.38,19.23,19.34,237200.0,13.6527,13.6809,13.575,13.6527,237200.0
2009-02-04 10:50:00,19.34,19.34,19.24,19.24,124800.0,13.6527,13.6527,13.5821,13.5821,124800.0
2009-02-04 11:00:00,19.24,19.25,19.13,19.13,188200.0,13.5821,13.5891,13.5044,13.5044,188200.0
2009-02-04 11:10:00,19.14,19.14,18.98,18.99,154500.0,13.5115,13.5115,13.3985,13.4056,154500.0
2009-02-04 11:20:00,18.98,19.04,18.9,18.94,217200.0,13.3985,13.4409,13.3421,13.3703,217200.0
2009-02-04 11:30:00,18.93,19.0,18.9,18.97,166400.0,13.3632,13.4127,13.3421,13.3915,166400.0
2009-02-04 11:40:00,18.97,19.06,18.97,19.0,140600.0,13.3915,13.455,13.3915,13.4127,140600.0
2009-02-04 11:50:00,19.0,19.14,18.99,19.11,210400.0,13.4127,13.5115,13.4056,13.4903,210400.0
2009-02-04 12:00:00,19.11,19.17,19.07,19.1,184300.0,13.4903,13.5327,13.4621,13.4832,184300.0
2009-02-04 12:10:00,19.1,19.12,19.05,19.1,130300.0,13.4832,13.4974,13.448,13.4832,130300.0
2009-02-04 12:20:00,19.09,19.1,18.99,18.99,137500.0,13.4762,13.4832,13.4056,13.4056,137500.0
2009-02-04 12:30:00,19.0,19.04,18.99,19.04,118500.0,13.4127,13.4409,13.4056,13.4409,118500.0
2009-02-04 12:40:00,19.04,19.12,19.03,19.05,128800.0,13.4409,13.4974,13.4338,13.448,128800.0
2009-02-04 12:50:00,19.06,19.08,18.95,18.96,185800.0,13.455,13.4691,13.3774,13.3844,185800.0
2009-02-04 13:00:00,18.95,19.06,18.95,19.06,215800.0,13.3774,13.455,13.3774,13.455,215800.0
2009-02-04 13:10:00,19.06,19.13,19.05,19.09,221100.0,13.455,13.5044,13.448,13.4762,221100.0
2009-02-04 13:20:00,19.1,19.21,19.09,19.2,125200.0,13.4832,13.5609,13.4762,13.5538,125200.0
2009-02-04 13:30:00,19.21,19.24,19.12,19.14,172400.0,13.5609,13.5821,13.4974,13.5115,172400.0
2009-02-04 13:40:00,19.14,19.16,18.99,19.0,238500.0,13.5115,13.5256,13.4056,13.4127,238500.0
2009-02-04 13:50:00,19.01,19.13,18.95,19.13,193600.0,13.4197,13.5044,13.3774,13.5044,193600.0
2009-02-04 14:00:00,19.13,19.13,19.02,19.04,195300.0,13.5044,13.5044,13.4268,13.4409,195300.0
2009-02-04 14:10:00,19.03,19.09,19.0,19.04,454500.0,13.4338,13.4762,13.4127,13.4409,454500.0
2009-02-04 14:20:00,19.04,19.08,18.94,19.04,307900.0,13.4409,13.4691,13.3703,13.4409,307900.0
2009-02-04 14:30:00,19.04,19.13,18.99,19.12,138000.0,13.4409,13.5044,13.4056,13.4974,138000.0
2009-02-04 14:40:00,19.12,19.16,19.08,19.14,104000.0,13.4974,13.5256,13.4691,13.5115,104000.0
2009-02-04 14:50:00,19.14,19.27,19.06,19.27,240100.0,13.5115,13.6033,13.455,13.6033,240100.0
2009-02-04 15:00:00,19.26,19.33,19.19,19.26,335600.0,13.5962,13.6456,13.5468,13.5962,335600.0
2009-02-04 15:10:00,19.27,19.33,19.21,19.32,207600.0,13.6033,13.6456,13.5609,13.6386,207600.0
2009-02-04 15:20:00,19.33,19.34,19.22,19.27,424900.0,13.6456,13.6527,13.568,13.6033,424900.0
2009-02-04 15:30:00,19.27,19.32,19.24,19.29,424100.0,13.6033,13.6386,13.5821,13.6174,424100.0
2009-02-04 15:40:00,19.28,19.35,19.18,19.19,621200.0,13.6103,13.6597,13.5397,13.5468,621200.0
2009-02-04 15:50:00,19.19,19.29,19.16,19.2,702900.0,13.5468,13.6174,13.5256,13.5538,702900.0
2009-02-05 09:30:00,19.14,19.22,19.05,19.1,269100.0,13.5115,13.568,13.448,13.4832,269100.0
2009-02-05 09:40:00,19.1,19.19,18.96,19.0,173500.0,13.4832,13.5468,13.3844,13.4127,173500.0
2009-02-05 09:50:00,19.01,19.07,18.92,19.02,149700.0,13.4197,13.4621,13.3562,13.4268,149700.0
2009-02-05 10:00:00,19.02,19.15,19.02,19.09,146300.0,13.4268,13.5185,13.4268,13.4762,146300.0
2009-02-05 10:10:00,19.1,19.22,19.09,19.16,147100.0,13.4832,13.568,13.4762,13.5256,147100.0
2009-02-05 10:20:00,19.16,19.2,19.06,19.08,89500.0,13.5256,13.5538,13.455,13.4691,89500.0
2009-02-05 10:30:00,19.08,19.31,19.05,19.28,131500.0,13.4691,13.6315,13.448,13.6103,131500.0
2009-02-05 10:40:00,19.29,19.37,19.25,19.26,167700.0,13.6174,13.6738,13.5891,13.5962,167700.0
2009-02-05 10:50:00,19.26,19.5,19.25,19.39,255600.0,13.5962,13.7656,13.5891,13.688,255600.0
2009-02-05 11:00:00,19.4,19.49,19.39,19.45,261900.0,13.695,13.7586,13.688,13.7303,261900.0
2009-02-05 11:10:00,19.43,19.48,19.39,19.4,104100.0,13.7162,13.7515,13.688,13.695,104100.0
2009-02-05 11:20:00,19.39,19.47,19.38,19.43,93100.0,13.688,13.7444,13.6809,13.7162,93100.0
2009-02-05 11:30:00,19.41,19.5,19.39,19.39,159500.0,13.7021,13.7656,13.688,13.688,159500.0
2009-02-05 11:40:00,19.39,19.41,19.36,19.38,65500.0,13.688,13.7021,13.6668,13.6809,65500.0
2009-02-05 11:50:00,19.38,19.46,19.37,19.45,82100.0,13.6809,13.7374,13.6738,13.7303,82100.0
2009-02-05 12:00:00,19.46,19.57,19.45,19.53,210100.0,13.7374,13.815,13.7303,13.7868,210100.0
2009-02-05 12:10:00,19.53,19.59,19.43,19.44,81000.0,13.7868,13.8292,13.7162,13.7233,81000.0
2009-02-05 12:20:00,19.46,19.52,19.44,19.45,53100.0,13.7374,13.7797,13.7233,13.7303,53100.0
2009-02-05 12:30:00,19.45,19.54,19.45,19.51,51500.0,13.7303,13.7939,13.7303,13.7727,51500.0
2009-02-05 12:40:00,19.51,19.64,19.51,19.57,123100.0,13.7727,13.8644,13.7727,13.815,123100.0
2009-02-05 12:50:00,19.57,19.6,19.46,19.6,110500.0,13.815,13.8362,13.7374,13.8362,110500.0
2009-02-05 13:00:00,19.6,19.65,19.57,19.64,247800.0,13.8362,13.8715,13.815,13.8644,247800.0
2009-02-05 13:10:00,19.64,19.65,19.46,19.46,99200.0,13.8644,13.8715,13.7374,13.7374,99200.0
2009-02-05 13:20:00,19.47,19.5,19.43,19.46,74800.0,13.7444,13.7656,13.7162,13.7374,74800.0
2009-02-05 13:30:00,19.46,19.56,19.46,19.53,106400.0,13.7374,13.808,13.7374,13.7868,106400.0
2009-02-05 13:40:00,19.53,19.64,19.5,19.59,89800.0,13.7868,13.8644,13.7656,13.8292,89800.0
2009-02-05 13:50:00,19.58,19.6,19.5,19.52,50200.0,13.8221,13.8362,13.7656,13.7797,50200.0
2009-02-05 14:00:00,19.52,19.66,19.52,19.63,126800.0,13.7797,13.8786,13.7797,13.8574,126800.0
2009-02-05 14:10:00,19.63,19.66,19.54,19.56,233000.0,13.8574,13.8786,13.7939,13.808,233000.0
2009-02-05 14:20:00,19.55,19.67,19.54,19.65,120000.0,13.8009,13.8856,13.7939,13.8715,120000.0
2009-02-05 14:30:00,19.66,19.68,19.57,19.58,325800.0,13.8786,13.8927,13.815,13.8221,325800.0
2009-02-05 14:40:00,19.59,19.6,19.49,19.49,132000.0,13.8292,13.8362,13.7586,13.7586,132000.0
2009-02-05 14:50:00,19.5,19.5,19.27,19.3,296600.0,13.7656,13.7656,13.6033,13.6244,296600.0
2009-02-05 15:00:00,19.3,19.36,19.23,19.35,247000.0,13.6244,13.6668,13.575,13.6597,247000.0
2009-02-05 15:10:00,19.35,19.48,19.35,19.4,162400.0,13.6597,13.7515,13.6597,13.695,162400.0
2009-02-05 15:20:00,19.4,19.56,19.4,19.53,165600.0,13.695,13.808,13.695,13.7868,165600.0
2009-02-05 15:30:00,19.53,19.56,19.38,19.38,160600.0,13.7868,13.808,13.6809,13.6809,160600.0
2009-02-05 15:40:00,19.39,19.43,19.31,19.34,292900.0,13.688,13.7162,13.6315,13.6527,292900.0
2009-02-05 15:50:00,19.33,19.45,19.33,19.36,402100.0,13.6456,13.7303,13.6456,13.6668,402100.0
2009-02-06 09:30:00,19.51,20.47,19.5,20.11,344000.0,13.7727,14.4504,13.7656,14.1962,344000.0
2009-02-06 09:40:00,20.14,20.39,20.1,20.2,231300.0,14.2174,14.3939,14.1892,14.2598,231300.0
2009-02-06 09:50:00,20.21,20.31,20.15,20.23,153100.0,14.2668,14.3374,14.2245,14.2809,153100.0
2009-02-06 10:00:00,20.23,20.29,20.2,20.2,167900.0,14.2809,14.3233,14.2598,14.2598,167900.0
2009-02-06 10:10:00,20.21,20.27,20.15,20.23,220500.0,14.2668,14.3092,14.2245,14.2809,220500.0
2009-02-06 10:20:00,20.23,20.25,20.2,20.21,157600.0,14.2809,14.2951,14.2598,14.2668,157600.0
2009-02-06 10:30:00,20.21,20.25,20.1,20.12,518600.0,14.2668,14.2951,14.1892,14.2033,518600.0
2009-02-06 10:40:00,20.12,20.13,20.04,20.08,255300.0,14.2033,14.2104,14.1468,14.1751,255300.0
2009-02-06 10:50:00,20.08,20.1,20.04,20.05,142700.0,14.1751,14.1892,14.1468,14.1539,142700.0
2009-02-06 11:00:00,20.05,20.11,20.05,20.09,167300.0,14.1539,14.1962,14.1539,14.1821,167300.0
2009-02-06 11:10:00,20.1,20.1,20.06,20.09,132100.0,14.1892,14.1892,14.1609,14.1821,132100.0
2009-02-06 11:20:00,20.1,20.12,20.04,20.09,186300.0,14.1892,14.2033,14.1468,14.1821,186300.0
2009-02-06 11:30:00,20.09,20.1,20.0,20.03,183100.0,14.1821,14.1892,14.1186,14.1398,183100.0
2009-02-06 11:40:00,20.03,20.04,19.96,19.97,74200.0,14.1398,14.1468,14.0903,14.0974,74200.0
2009-02-06 11:50:00,19.98,19.98,19.94,19.96,92600.0,14.1045,14.1045,14.0762,14.0903,92600.0
2009-02-06 12:00:00,19.95,19.96,19.84,19.85,94100.0,14.0833,14.0903,14.0056,14.0127,94100.0
2009-02-06 12:10:00,19.85,19.87,19.75,19.77,97800.0,14.0127,14.0268,13.9421,13.9562,97800.0
2009-02-06 12:20:00,19.77,19.9,19.77,19.81,88100.0,13.9562,14.048,13.9562,13.9845,88100.0
2009-02-06 12:30:00,19.82,19.89,19.78,19.82,156500.0,13.9915,14.0409,13.9633,13.9915,156500.0
2009-02-06 12:40:00,19.82,19.85,19.77,19.77,122600.0,13.9915,14.0127,13.9562,13.9562,122600.0
2009-02-06 12:50:00,19.77,19.8,19.75,19.79,60800.0,13.9562,13.9774,13.9421,13.9703,60800.0
2009-02-06 13:00:00,19.79,19.82,19.75,19.8,145600.0,13.9703,13.9915,13.9421,13.9774,145600.0
2009-02-06 13:10:00,19.8,19.84,19.77,19.84,89300.0,13.9774,14.0056,13.9562,14.0056,89300.0
2009-02-06 13:20:00,19.83,19.89,19.82,19.83,120300.0,13.9986,14.0409,13.9915,13.9986,120300.0
2009-02-06 13:30:00,19.83,19.91,19.83,19.91,53100.0,13.9986,14.055,13.9986,14.055,53100.0
2009-02-06 13:40:00,19.91,19.91,19.85,19.88,132900.0,14.055,14.055,14.0127,14.0339,132900.0
2009-02-06 13:50:00,19.88,19.9,19.84,19.84,53600.0,14.0339,14.048,14.0056,14.0056,53600.0
2009-02-06 14:00:00,19.85,19.85,19.8,19.83,96100.0,14.0127,14.0127,13.9774,13.9986,96100.0
2009-02-06 14:10:00,19.83,19.85,19.76,19.8,116800.0,13.9986,14.0127,13.9492,13.9774,116800.0
2009-02-06 14:20:00,19.79,19.85,19.78,19.83,111100.0,13.9703,14.0127,13.9633,13.9986,111100.0
2009-02-06 14:30:00,19.83,19.88,19.81,19.82,152300.0,13.9986,14.0339,13.9845,13.9915,152300.0
2009-02-06 14:40:00,19.82,19.84,19.7,19.7,116700.0,13.9915,14.0056,13.9068,13.9068,116700.0
2009-02-06 14:50:00,19.71,19.71,19.67,19.7,113900.0,13.9139,13.9139,13.8856,13.9068,113900.0
2009-02-06 15:00:00,19.7,19.71,19.64,19.66,171100.0,13.9068,13.9139,13.8644,13.8786,171100.0
2009-02-06 15:10:00,19.66,19.71,19.63,19.7,139200.0,13.8786,13.9139,13.8574,13.9068,139200.0
2009-02-06 15:20:00,19.7,19.74,19.65,19.7,177300.0,13.9068,13.935,13.8715,13.9068,177300.0
2009-02-06 15:30:00,19.7,19.77,19.69,19.74,214000.0,13.9068,13.9562,13.8997,13.935,214000.0
2009-02-06 15:40:00,19.75,19.97,19.74,19.89,431600.0,13.9421,14.0974,13.935,14.0409,431600.0
2009-02-06 15:50:00,19.89,19.93,19.81,19.88,717300.0,14.0409,14.0692,13.9845,14.0339,717300.0
2009-02-09 09:30:00,19.94,19.94,19.5,19.69,169400.0,14.0762,14.0762,13.7656,13.8997,169400.0
2009-02-09 09:40:00,19.67,19.69,19.58,19.6,79000.0,13.8856,13.8997,13.8221,13.8362,79000.0
2009-02-09 09:50:00,19.6,19.61,19.5,19.5,73400.0,13.8362,13.8433,13.7656,13.7656,73400.0
2009-02-09 10:00:00,19.48,19.5,19.36,19.48,110900.0,13.7515,13.7656,13.6668,13.7515,110900.0
2009-02-09 10:10:00,19.49,19.59,19.48,19.56,71200.0,13.7586,13.8292,13.7515,13.808,71200.0
2009-02-09 10:20:00,19.56,19.62,19.55,19.61,88300.0,13.808,13.8503,13.8009,13.8433,88300.0
2009-02-09 10:30:00,19.61,19.83,19.61,19.83,145100.0,13.8433,13.9986,13.8433,13.9986,145100.0
2009-02-09 10:40:00,19.82,19.91,19.82,19.9,89400.0,13.9915,14.055,13.9915,14.048,89400.0
2009-02-09 10:50:00,19.89,19.94,19.86,19.91,60700.0,14.0409,14.0762,14.0198,14.055,60700.0
2009-02-09 11:00:00,19.91,19.91,19.77,19.81,51300.0,14.055,14.055,13.9562,13.9845,51300.0
2009-02-09 11:10:00,19.81,19.83,19.77,19.79,54800.0,13.9845,13.9986,13.9562,13.9703,54800.0
2009-02-09 11:20:00,19.79,19.84,19.77,19.79,49000.0,13.9703,14.0056,13.9562,13.9703,49000.0
2009-02-09 11:30:00,19.79,19.8,19.73,19.76,39200.0,13.9703,13.9774,13.928,13.9492,39200.0
2009-02-09 11:40:00,19.76,19.76,19.64,19.64,59900.0,13.9492,13.9492,13.8644,13.8644,59900.0
2009-02-09 11:50:00,19.64,19.7,19.63,19.69,37600.0,13.8644,13.9068,13.8574,13.8997,37600.0
2009-02-09 12:00:00,19.7,19.73,19.65,19.68,59500.0,13.9068,13.928,13.8715,13.8927,59500.0
2009-02-09 12:10:00,19.7,19.8,19.69,19.8,49900.0,13.9068,13.9774,13.8997,13.9774,49900.0
2009-02-09 12:20:00,19.8,19.84,19.78,19.82,60300.0,13.9774,14.0056,13.9633,13.9915,60300.0
2009-02-09 12:30:00,19.82,19.83,19.78,19.79,31500.0,13.9915,13.9986,13.9633,13.9703,31500.0
2009-02-09 12:40:00,19.8,19.81,19.74,19.79,47400.0,13.9774,13.9845,13.935,13.9703,47400.0
2009-02-09 12:50:00,19.8,19.86,19.8,19.83,65100.0,13.9774,14.0198,13.9774,13.9986,65100.0
2009-02-09 13:00:00,19.83,19.88,19.83,19.86,38300.0,13.9986,14.0339,13.9986,14.0198,38300.0
2009-02-09 13:10:00,19.85,19.86,19.79,19.8,35400.0,14.0127,14.0198,13.9703,13.9774,35400.0
2009-02-09 13:20:00,19.79,19.79,19.7,19.71,120800.0,13.9703,13.9703,13.9068,13.9139,120800.0
2009-02-09 13:30:00,19.71,19.72,19.59,19.67,78100.0,13.9139,13.9209,13.8292,13.8856,78100.0
2009-02-09 13:40:00,19.68,19.72,19.66,19.7,44800.0,13.8927,13.9209,13.8786,13.9068,44800.0
2009-02-09 13:50:00,19.7,19.75,19.69,19.75,43900.0,13.9068,13.9421,13.8997,13.9421,43900.0
2009-02-09 14:00:00,19.75,19.77,19.7,19.74,92600.0,13.9421,13.9562,13.9068,13.935,92600.0
2009-02-09 14:10:00,19.74,19.74,19.61,19.65,66400.0,13.935,13.935,13.8433,13.8715,66400.0
2009-02-09 14:20:00,19.65,19.72,19.61,19.63,64600.0,13.8715,13.9209,13.8433,13.8574,64600.0
2009-02-09 14:30:00,19.63,19.69,19.62,19.67,59800.0,13.8574,13.8997,13.8503,13.8856,59800.0
2009-02-09 14:40:00,19.67,19.69,19.6,19.67,61500.0,13.8856,13.8997,13.8362,13.8856,61500.0
2009-02-09 14:50:00,19.67,19.74,19.66,19.71,90900.0,13.8856,13.935,13.8786,13.9139,90900.0
2009-02-09 15:00:00,19.71,19.72,19.67,19.67,54400.0,13.9139,13.9209,13.8856,13.8856,54400.0
2009-02-09 15:10:00,19.68,19.75,19.62,19.72,111400.0,13.8927,13.9421,13.8503,13.9209,111400.0
2009-02-09 15:20:00,19.71,19.83,19.71,19.81,101900.0,13.9139,13.9986,13.9139,13.9845,101900.0
2009-02-09 15:30:00,19.81,19.86,19.72,19.72,76600.0,13.9845,14.0198,13.9209,13.9209,76600.0
2009-02-09 15:40:00,19.72,19.76,19.68,19.74,87100.0,13.9209,13.9492,13.8927,13.935,87100.0
2009-02-09 15:50:00,19.74,19.8,19.72,19.79,224900.0,13.935,13.9774,13.9209,13.9703,224900.0
2009-02-10 09:30:00,19.48,19.6,18.89,19.5,107100.0,13.7515,13.8362,13.335,13.7656,107100.0
2009-02-10 09:40:00,19.5,19.53,19.37,19.48,94600.0,13.7656,13.7868,13.6738,13.7515,94600.0
2009-02-10 09:50:00,19.49,19.56,19.41,19.5,66300.0,13.7586,13.808,13.7021,13.7656,66300.0
2009-02-10 10:00:00,19.5,19.62,19.46,19.62,78300.0,13.7656,13.8503,13.7374,13.8503,78300.0
2009-02-10 10:10:00,19.62,19.62,19.48,19.48,70900.0,13.8503,13.8503,13.7515,13.7515,70900.0
2009-02-10 10:20:00,19.48,19.51,19.36,19.36,119600.0,13.7515,13.7727,13.6668,13.6668,119600.0
2009-02-10 10:30:00,19.37,19.52,19.35,19.51,77000.0,13.6738,13.7797,13.6597,13.7727,77000.0
2009-02-10 10:40:00,19.52,19.66,19.49,19.65,62100.0,13.7797,13.8786,13.7586,13.8715,62100.0
2009-02-10 10:50:00,19.65,19.69,19.6,19.65,59000.0,13.8715,13.8997,13.8362,13.8715,59000.0
2009-02-10 11:00:00,19.66,19.8,19.41,19.55,332700.0,13.8786,13.9774,13.7021,13.8009,332700.0
2009-02-10 11:10:00,19.56,19.63,19.42,19.62,234300.0,13.808,13.8574,13.7091,13.8503,234300.0
2009-02-10 11:20:00,19.63,19.68,19.54,19.58,187700.0,13.8574,13.8927,13.7939,13.8221,187700.0
2009-02-10 11:30:00,19.57,19.58,19.26,19.37,332100.0,13.815,13.8221,13.5962,13.6738,332100.0
2009-02-10 11:40:00,19.37,19.45,19.2,19.39,218500.0,13.6738,13.7303,13.5538,13.688,218500.0
2009-02-10 11:50:00,19.39,19.48,19.34,19.4,180800.0,13.688,13.7515,13.6527,13.695,180800.0
2009-02-10 12:00:00,19.4,19.41,19.25,19.25,139900.0,13.695,13.7021,13.5891,13.5891,139900.0
2009-02-10 12:10:00,19.27,19.35,19.23,19.24,134700.0,13.6033,13.6597,13.575,13.5821,134700.0
2009-02-10 12:20:00,19.23,19.33,19.21,19.28,72200.0,13.575,13.6456,13.5609,13.6103,72200.0
2009-02-10 12:30:00,19.27,19.41,19.21,19.39,78100.0,13.6033,13.7021,13.5609,13.688,78100.0
2009-02-10 12:40:00,19.39,19.41,19.33,19.39,41600.0,13.688,13.7021,13.6456,13.688,41600.0
2009-02-10 12:50:00,19.39,19.42,19.35,19.36,54200.0,13.688,13.7091,13.6597,13.6668,54200.0
2009-02-10 13:00:00,19.35,19.36,19.21,19.23,61300.0,13.6597,13.6668,13.5609,13.575,61300.0
2009-02-10 13:10:00,19.24,19.29,19.15,19.16,66700.0,13.5821,13.6174,13.5185,13.5256,66700.0
2009-02-10 13:20:00,19.16,19.26,19.03,19.24,155100.0,13.5256,13.5962,13.4338,13.5821,155100.0
2009-02-10 13:30:00,19.23,19.31,19.15,19.29,67300.0,13.575,13.6315,13.5185,13.6174,67300.0
2009-02-10 13:40:00,19.29,19.29,19.15,19.17,77700.0,13.6174,13.6174,13.5185,13.5327,77700.0
2009-02-10 13:50:00,19.17,19.22,19.15,19.16,55000.0,13.5327,13.568,13.5185,13.5256,55000.0
2009-02-10 14:00:00,19.15,19.25,19.14,19.17,169900.0,13.5185,13.5891,13.5115,13.5327,169900.0
2009-02-10 14:10:00,19.17,19.18,19.09,19.17,67700.0,13.5327,13.5397,13.4762,13.5327,67700.0
2009-02-10 14:20:00,19.17,19.18,19.11,19.12,84000.0,13.5327,13.5397,13.4903,13.4974,84000.0
2009-02-10 14:30:00,19.12,19.16,19.08,19.15,100800.0,13.4974,13.5256,13.4691,13.5185,100800.0
2009-02-10 14:40:00,19.15,19.25,19.14,19.2,112700.0,13.5185,13.5891,13.5115,13.5538,112700.0
2009-02-10 14:50:00,19.21,19.21,19.0,19.01,177100.0,13.5609,13.5609,13.4127,13.4197,177100.0
2009-02-10 15:00:00,19.02,19.19,19.01,19.12,112600.0,13.4268,13.5468,13.4197,13.4974,112600.0
2009-02-10 15:10:00,19.12,19.12,18.86,18.88,189700.0,13.4974,13.4974,13.3138,13.3279,189700.0
2009-02-10 15:20:00,18.89,19.03,18.88,18.98,192600.0,13.335,13.4338,13.3279,13.3985,192600.0
2009-02-10 15:30:00,18.98,19.03,18.79,18.83,303200.0,13.3985,13.4338,13.2644,13.2926,303200.0
2009-02-10 15:40:00,18.83,18.96,18.74,18.89,510700.0,13.2926,13.3844,13.2291,13.335,510700.0
2009-02-10 15:50:00,18.89,18.91,18.7,18.72,1156900.0,13.335,13.3491,13.2009,13.215,1156900.0
2009-02-11 09:30:00,20.19,21.73,20.15,21.06,575800.0,14.2527,15.3398,14.2245,14.8669,575800.0
2009-02-11 09:40:00,21.07,21.64,21.05,21.52,601200.0,14.8739,15.2763,14.8598,15.1916,601200.0
2009-02-11 09:50:00,21.52,22.07,21.45,21.74,509500.0,15.1916,15.5799,15.1422,15.3469,509500.0
2009-02-11 10:00:00,21.73,21.76,21.44,21.45,477400.0,15.3398,15.361,15.1351,15.1422,477400.0
2009-02-11 10:10:00,21.45,21.6,21.41,21.48,246600.0,15.1422,15.2481,15.1139,15.1634,246600.0
2009-02-11 10:20:00,21.48,21.67,21.46,21.66,259900.0,15.1634,15.2975,15.1492,15.2904,259900.0
2009-02-11 10:30:00,21.66,21.69,21.33,21.57,341300.0,15.2904,15.3116,15.0575,15.2269,341300.0
2009-02-11 10:40:00,21.57,21.74,21.55,21.7,199700.0,15.2269,15.3469,15.2128,15.3187,199700.0
2009-02-11 10:50:00,21.71,21.75,21.64,21.75,165400.0,15.3257,15.354,15.2763,15.354,165400.0
2009-02-11 11:00:00,21.74,21.84,21.71,21.74,212000.0,15.3469,15.4175,15.3257,15.3469,212000.0
2009-02-11 11:10:00,21.75,21.84,21.72,21.74,196300.0,15.354,15.4175,15.3328,15.3469,196300.0
2009-02-11 11:20:00,21.74,21.76,21.53,21.55,204200.0,15.3469,15.361,15.1987,15.2128,204200.0
2009-02-11 11:30:00,21.56,21.6,21.49,21.51,136900.0,15.2198,15.2481,15.1704,15.1845,136900.0
2009-02-11 11:40:00,21.5,21.59,21.46,21.48,239400.0,15.1775,15.241,15.1492,15.1634,239400.0
2009-02-11 11:50:00,21.48,21.5,21.45,21.47,133900.0,15.1634,15.1775,15.1422,15.1563,133900.0
2009-02-11 12:00:00,21.47,21.5,21.46,21.5,77600.0,15.1563,15.1775,15.1492,15.1775,77600.0
2009-02-11 12:10:00,21.5,21.5,21.35,21.37,167400.0,15.1775,15.1775,15.0716,15.0857,167400.0
2009-02-11 12:20:00,21.37,21.45,21.36,21.41,83400.0,15.0857,15.1422,15.0786,15.1139,83400.0
2009-02-11 12:30:00,21.41,21.42,21.35,21.42,145500.0,15.1139,15.121,15.0716,15.121,145500.0
2009-02-11 12:40:00,21.42,21.43,21.38,21.4,70100.0,15.121,15.1281,15.0928,15.1069,70100.0
2009-02-11 12:50:00,21.39,21.4,21.26,21.28,314100.0,15.0998,15.1069,15.0081,15.0222,314100.0
2009-02-11 13:00:00,21.28,21.46,21.27,21.35,111400.0,15.0222,15.1492,15.0151,15.0716,111400.0
2009-02-11 13:10:00,21.35,21.37,21.32,21.37,67600.0,15.0716,15.0857,15.0504,15.0857,67600.0
2009-02-11 13:20:00,21.37,21.4,21.2,21.21,278800.0,15.0857,15.1069,14.9657,14.9728,278800.0
2009-02-11 13:30:00,21.21,21.21,21.14,21.15,136300.0,14.9728,14.9728,14.9233,14.9304,136300.0
2009-02-11 13:40:00,21.14,21.16,21.0,21.02,238600.0,14.9233,14.9375,14.8245,14.8386,238600.0
2009-02-11 13:50:00,21.01,21.17,21.01,21.02,185100.0,14.8316,14.9445,14.8316,14.8386,185100.0
2009-02-11 14:00:00,21.02,21.05,21.0,21.05,118200.0,14.8386,14.8598,14.8245,14.8598,118200.0
2009-02-11 14:10:00,21.05,21.05,20.95,21.04,140400.0,14.8598,14.8598,14.7892,14.8527,140400.0
2009-02-11 14:20:00,21.04,21.09,20.98,21.02,151900.0,14.8527,14.888,14.8104,14.8386,151900.0
2009-02-11 14:30:00,21.02,21.07,21.0,21.04,110100.0,14.8386,14.8739,14.8245,14.8527,110100.0
2009-02-11 14:40:00,21.05,21.06,20.95,20.95,78200.0,14.8598,14.8669,14.7892,14.7892,78200.0
2009-02-11 14:50:00,20.96,21.27,20.95,21.22,284000.0,14.7963,15.0151,14.7892,14.9798,284000.0
2009-02-11 15:00:00,21.22,21.31,21.13,21.18,154600.0,14.9798,15.0434,14.9163,14.9516,154600.0
2009-02-11 15:10:00,21.18,21.26,21.16,21.2,132500.0,14.9516,15.0081,14.9375,14.9657,132500.0
2009-02-11 15:20:00,21.2,21.21,21.05,21.13,109100.0,14.9657,14.9728,14.8598,14.9163,109100.0
2009-02-11 15:30:00,21.14,21.22,21.05,21.13,151800.0,14.9233,14.9798,14.8598,14.9163,151800.0
2009-02-11 15:40:00,21.13,21.17,21.07,21.16,176300.0,14.9163,14.9445,14.8739,14.9375,176300.0
2009-02-11 15:50:00,21.16,21.37,21.15,21.36,628500.0,14.9375,15.0857,14.9304,15.0786,628500.0
2009-02-12 09:30:00,21.09,21.15,19.99,20.93,175600.0,14.888,14.9304,14.1115,14.7751,175600.0
2009-02-12 09:40:00,20.93,21.16,20.92,21.05,183800.0,14.7751,14.9375,14.768,14.8598,183800.0
2009-02-12 09:50:00,21.05,21.17,20.92,21.15,241100.0,14.8598,14.9445,14.768,14.9304,241100.0
2009-02-12 10:00:00,21.15,21.15,20.98,21.15,257700.0,14.9304,14.9304,14.8104,14.9304,257700.0
2009-02-12 10:10:00,21.14,21.17,20.94,20.98,204100.0,14.9233,14.9445,14.7822,14.8104,204100.0
2009-02-12 10:20:00,20.98,21.0,20.94,20.98,222500.0,14.8104,14.8245,14.7822,14.8104,222500.0
2009-02-12 10:30:00,20.98,21.1,20.93,21.09,156500.0,14.8104,14.8951,14.7751,14.888,156500.0
2009-02-12 10:40:00,21.1,21.31,21.06,21.28,112600.0,14.8951,15.0434,14.8669,15.0222,112600.0
2009-02-12 10:50:00,21.29,21.3,21.11,21.22,102300.0,15.0292,15.0363,14.9022,14.9798,102300.0
2009-02-12 11:00:00,21.22,21.23,21.06,21.18,135900.0,14.9798,14.9869,14.8669,14.9516,135900.0
2009-02-12 11:10:00,21.17,21.18,20.99,21.02,128000.0,14.9445,14.9516,14.8175,14.8386,128000.0
2009-02-12 11:20:00,21.01,21.16,20.99,21.15,95600.0,14.8316,14.9375,14.8175,14.9304,95600.0
2009-02-12 11:30:00,21.15,21.21,21.15,21.18,79300.0,14.9304,14.9728,14.9304,14.9516,79300.0
2009-02-12 11:40:00,21.19,21.31,21.16,21.19,103500.0,14.9586,15.0434,14.9375,14.9586,103500.0
2009-02-12 11:50:00,21.19,21.24,21.13,21.13,72400.0,14.9586,14.9939,14.9163,14.9163,72400.0
2009-02-12 12:00:00,21.13,21.17,21.1,21.12,63200.0,14.9163,14.9445,14.8951,14.9092,63200.0
2009-02-12 12:10:00,21.12,21.16,21.08,21.15,48900.0,14.9092,14.9375,14.881,14.9304,48900.0
2009-02-12 12:20:00,21.15,21.22,21.1,21.19,86200.0,14.9304,14.9798,14.8951,14.9586,86200.0
2009-02-12 12:30:00,21.18,21.21,21.13,21.15,38500.0,14.9516,14.9728,14.9163,14.9304,38500.0
2009-02-12 12:40:00,21.16,21.19,21.12,21.15,61800.0,14.9375,14.9586,14.9092,14.9304,61800.0
2009-02-12 12:50:00,21.15,21.18,21.11,21.11,35800.0,14.9304,14.9516,14.9022,14.9022,35800.0
2009-02-12 13:00:00,21.12,21.13,21.02,21.13,72100.0,14.9092,14.9163,14.8386,14.9163,72100.0
2009-02-12 13:10:00,21.13,21.2,21.01,21.02,97800.0,14.9163,14.9657,14.8316,14.8386,97800.0
2009-02-12 13:20:00,21.03,21.15,21.0,21.1,86800.0,14.8457,14.9304,14.8245,14.8951,86800.0
2009-02-12 13:30:00,21.1,21.14,20.97,20.98,85900.0,14.8951,14.9233,14.8033,14.8104,85900.0
2009-02-12 13:40:00,20.98,21.04,20.97,21.04,62900.0,14.8104,14.8527,14.8033,14.8527,62900.0
2009-02-12 13:50:00,21.04,21.1,21.03,21.08,72700.0,14.8527,14.8951,14.8457,14.881,72700.0
2009-02-12 14:00:00,21.08,21.08,20.97,21.03,148000.0,14.881,14.881,14.8033,14.8457,148000.0
2009-02-12 14:10:00,21.02,21.16,21.02,21.09,113100.0,14.8386,14.9375,14.8386,14.888,113100.0
2009-02-12 14:20:00,21.09,21.09,20.97,21.01,113900.0,14.888,14.888,14.8033,14.8316,113900.0
2009-02-12 14:30:00,21.01,21.05,20.86,20.94,136400.0,14.8316,14.8598,14.7257,14.7822,136400.0
2009-02-12 14:40:00,20.94,21.0,20.89,20.99,117000.0,14.7822,14.8245,14.7469,14.8175,117000.0
2009-02-12 14:50:00,20.99,21.04,20.94,21.01,184300.0,14.8175,14.8527,14.7822,14.8316,184300.0
2009-02-12 15:00:00,21.02,21.03,20.88,21.03,157900.0,14.8386,14.8457,14.7398,14.8457,157900.0
2009-02-12 15:10:00,21.03,21.16,21.03,21.13,201500.0,14.8457,14.9375,14.8457,14.9163,201500.0
2009-02-12 15:20:00,21.12,21.34,21.05,21.34,364700.0,14.9092,15.0645,14.8598,15.0645,364700.0
2009-02-12 15:30:00,21.33,21.37,21.17,21.2,426100.0,15.0575,15.0857,14.9445,14.9657,426100.0
2009-02-12 15:40:00,21.2,21.4,21.16,21.24,637900.0,14.9657,15.1069,14.9375,14.9939,637900.0
2009-02-12 15:50:00,21.24,21.56,21.21,21.47,767600.0,14.9939,15.2198,14.9728,15.1563,767600.0
2009-02-13 09:30:00,21.47,21.49,21.14,21.34,111600.0,15.1563,15.1704,14.9233,15.0645,111600.0
2009-02-13 09:40:00,21.34,21.35,21.3,21.34,82800.0,15.0645,15.0716,15.0363,15.0645,82800.0
2009-02-13 09:50:00,21.35,21.43,21.25,21.4,94500.0,15.0716,15.1281,15.001,15.1069,94500.0
2009-02-13 10:00:00,21.41,21.48,21.37,21.41,118500.0,15.1139,15.1634,15.0857,15.1139,118500.0
2009-02-13 10:10:00,21.41,21.44,21.32,21.33,196600.0,15.1139,15.1351,15.0504,15.0575,196600.0
2009-02-13 10:20:00,21.34,21.45,21.29,21.3,179800.0,15.0645,15.1422,15.0292,15.0363,179800.0
2009-02-13 10:30:00,21.29,21.45,21.28,21.33,119700.0,15.0292,15.1422,15.0222,15.0575,119700.0
2009-02-13 10:40:00,21.33,21.37,21.15,21.16,137900.0,15.0575,15.0857,14.9304,14.9375,137900.0
2009-02-13 10:50:00,21.16,21.27,21.15,21.21,108900.0,14.9375,15.0151,14.9304,14.9728,108900.0
2009-02-13 11:00:00,21.21,21.22,21.02,21.03,121700.0,14.9728,14.9798,14.8386,14.8457,121700.0
2009-02-13 11:10:00,21.03,21.15,21.03,21.11,92100.0,14.8457,14.9304,14.8457,14.9022,92100.0
2009-02-13 11:20:00,21.11,21.13,21.01,21.07,129100.0,14.9022,14.9163,14.8316,14.8739,129100.0
2009-02-13 11:30:00,21.06,21.22,21.04,21.19,90200.0,14.8669,14.9798,14.8527,14.9586,90200.0
2009-02-13 11:40:00,21.19,21.22,21.0,21.04,150200.0,14.9586,14.9798,14.8245,14.8527,150200.0
2009-02-13 11:50:00,21.05,21.1,20.99,21.0,84500.0,14.8598,14.8951,14.8175,14.8245,84500.0
2009-02-13 12:00:00,21.0,21.05,20.94,21.02,93500.0,14.8245,14.8598,14.7822,14.8386,93500.0
2009-02-13 12:10:00,21.02,21.05,20.93,21.0,104900.0,14.8386,14.8598,14.7751,14.8245,104900.0
2009-02-13 12:20:00,21.0,21.1,20.91,21.09,61100.0,14.8245,14.8951,14.761,14.888,61100.0
2009-02-13 12:30:00,21.1,21.12,21.0,21.0,79900.0,14.8951,14.9092,14.8245,14.8245,79900.0
2009-02-13 12:40:00,21.0,21.02,20.93,20.98,103300.0,14.8245,14.8386,14.7751,14.8104,103300.0
2009-02-13 12:50:00,20.97,20.98,20.81,20.88,141100.0,14.8033,14.8104,14.6904,14.7398,141100.0
2009-02-13 13:00:00,20.88,20.91,20.84,20.86,116800.0,14.7398,14.761,14.7116,14.7257,116800.0
2009-02-13 13:10:00,20.86,21.02,20.84,20.98,262800.0,14.7257,14.8386,14.7116,14.8104,262800.0
2009-02-13 13:20:00,20.99,21.01,20.89,21.0,126400.0,14.8175,14.8316,14.7469,14.8245,126400.0
2009-02-13 13:30:00,20.99,21.01,20.84,20.91,76800.0,14.8175,14.8316,14.7116,14.761,76800.0
2009-02-13 13:40:00,20.91,21.02,20.87,21.0,157700.0,14.761,14.8386,14.7327,14.8245,157700.0
2009-02-13 13:50:00,21.0,21.13,20.93,20.98,187700.0,14.8245,14.9163,14.7751,14.8104,187700.0
2009-02-13 14:00:00,20.97,21.06,20.84,20.87,115500.0,14.8033,14.8669,14.7116,14.7327,115500.0
2009-02-13 14:10:00,20.87,20.99,20.84,20.89,116400.0,14.7327,14.8175,14.7116,14.7469,116400.0
2009-02-13 14:20:00,20.88,20.95,20.85,20.87,115300.0,14.7398,14.7892,14.7186,14.7327,115300.0
2009-02-13 14:30:00,20.86,20.86,20.75,20.78,205200.0,14.7257,14.7257,14.648,14.6692,205200.0
2009-02-13 14:40:00,20.78,20.82,20.65,20.67,94100.0,14.6692,14.6974,14.5774,14.5916,94100.0
2009-02-13 14:50:00,20.67,20.78,20.62,20.7,108900.0,14.5916,14.6692,14.5563,14.6127,108900.0
2009-02-13 15:00:00,20.71,20.82,20.61,20.64,121900.0,14.6198,14.6974,14.5492,14.5704,121900.0
2009-02-13 15:10:00,20.64,20.64,20.48,20.53,142800.0,14.5704,14.5704,14.4574,14.4927,142800.0
2009-02-13 15:20:00,20.52,20.68,20.5,20.67,258300.0,14.4857,14.5986,14.4715,14.5916,258300.0
2009-02-13 15:30:00,20.67,20.81,20.66,20.73,183400.0,14.5916,14.6904,14.5845,14.6339,183400.0
2009-02-13 15:40:00,20.7,20.8,20.65,20.77,250800.0,14.6127,14.6833,14.5774,14.6621,250800.0
2009-02-13 15:50:00,20.76,20.77,20.51,20.52,560200.0,14.6551,14.6621,14.4786,14.4857,560200.0
2009-02-17 09:30:00,19.92,19.99,19.66,19.69,236600.0,14.0621,14.1115,13.8786,13.8997,236600.0
2009-02-17 09:40:00,19.7,19.78,19.64,19.67,138400.0,13.9068,13.9633,13.8644,13.8856,138400.0
2009-02-17 09:50:00,19.66,19.72,19.5,19.61,170500.0,13.8786,13.9209,13.7656,13.8433,170500.0
2009-02-17 10:00:00,19.61,19.71,19.52,19.7,179300.0,13.8433,13.9139,13.7797,13.9068,179300.0
2009-02-17 10:10:00,19.7,19.73,19.53,19.56,117900.0,13.9068,13.928,13.7868,13.808,117900.0
2009-02-17 10:20:00,19.56,19.7,19.56,19.7,102100.0,13.808,13.9068,13.808,13.9068,102100.0
2009-02-17 10:30:00,19.7,19.77,19.69,19.76,215400.0,13.9068,13.9562,13.8997,13.9492,215400.0
2009-02-17 10:40:00,19.77,19.92,19.77,19.79,203700.0,13.9562,14.0621,13.9562,13.9703,203700.0
2009-02-17 10:50:00,19.79,19.93,19.79,19.86,203800.0,13.9703,14.0692,13.9703,14.0198,203800.0
2009-02-17 11:00:00,19.86,19.92,19.77,19.81,116800.0,14.0198,14.0621,13.9562,13.9845,116800.0
2009-02-17 11:10:00,19.81,19.92,19.8,19.86,51200.0,13.9845,14.0621,13.9774,14.0198,51200.0
2009-02-17 11:20:00,19.87,19.92,19.82,19.84,48800.0,14.0268,14.0621,13.9915,14.0056,48800.0
2009-02-17 11:30:00,19.84,19.85,19.73,19.83,82900.0,14.0056,14.0127,13.928,13.9986,82900.0
2009-02-17 11:40:00,19.82,19.86,19.79,19.82,58600.0,13.9915,14.0198,13.9703,13.9915,58600.0
2009-02-17 11:50:00,19.82,19.83,19.71,19.78,56100.0,13.9915,13.9986,13.9139,13.9633,56100.0
2009-02-17 12:00:00,19.78,19.87,19.76,19.84,145600.0,13.9633,14.0268,13.9492,14.0056,145600.0
2009-02-17 12:10:00,19.84,19.87,19.8,19.85,50100.0,14.0056,14.0268,13.9774,14.0127,50100.0
2009-02-17 12:20:00,19.84,19.85,19.75,19.83,93300.0,14.0056,14.0127,13.9421,13.9986,93300.0
2009-02-17 12:30:00,19.84,19.85,19.77,19.85,139300.0,14.0056,14.0127,13.9562,14.0127,139300.0
2009-02-17 12:40:00,19.85,19.93,19.84,19.93,71300.0,14.0127,14.0692,14.0056,14.0692,71300.0
2009-02-17 12:50:00,19.92,20.03,19.92,20.03,55700.0,14.0621,14.1398,14.0621,14.1398,55700.0
2009-02-17 13:00:00,20.03,20.04,19.95,19.99,100800.0,14.1398,14.1468,14.0833,14.1115,100800.0
2009-02-17 13:10:00,19.99,20.0,19.92,19.93,55000.0,14.1115,14.1186,14.0621,14.0692,55000.0
2009-02-17 13:20:00,19.92,19.96,19.9,19.94,85500.0,14.0621,14.0903,14.048,14.0762,85500.0
2009-02-17 13:30:00,19.94,20.04,19.94,20.02,61100.0,14.0762,14.1468,14.0762,14.1327,61100.0
2009-02-17 13:40:00,20.02,20.17,20.02,20.09,276700.0,14.1327,14.2386,14.1327,14.1821,276700.0
2009-02-17 13:50:00,20.08,20.11,19.96,20.01,99300.0,14.1751,14.1962,14.0903,14.1256,99300.0
2009-02-17 14:00:00,20.0,20.11,19.97,20.07,71600.0,14.1186,14.1962,14.0974,14.168,71600.0
2009-02-17 14:10:00,20.06,20.11,20.01,20.07,77500.0,14.1609,14.1962,14.1256,14.168,77500.0
2009-02-17 14:20:00,20.06,20.11,20.0,20.04,173700.0,14.1609,14.1962,14.1186,14.1468,173700.0
2009-02-17 14:30:00,20.04,20.2,20.02,20.14,113100.0,14.1468,14.2598,14.1327,14.2174,113100.0
2009-02-17 14:40:00,20.14,20.17,20.03,20.06,71700.0,14.2174,14.2386,14.1398,14.1609,71700.0
2009-02-17 14:50:00,20.05,20.12,20.0,20.07,98000.0,14.1539,14.2033,14.1186,14.168,98000.0
2009-02-17 15:00:00,20.06,20.06,19.96,20.03,138000.0,14.1609,14.1609,14.0903,14.1398,138000.0
2009-02-17 15:10:00,20.03,20.09,19.9,19.91,138700.0,14.1398,14.1821,14.048,14.055,138700.0
2009-02-17 15:20:00,19.9,20.0,19.86,19.89,228900.0,14.048,14.1186,14.0198,14.0409,228900.0
2009-02-17 15:30:00,19.89,20.18,19.89,20.06,338300.0,14.0409,14.2457,14.0409,14.1609,338300.0
2009-02-17 15:40:00,20.06,20.07,19.86,19.87,380800.0,14.1609,14.168,14.0198,14.0268,380800.0
2009-02-17 15:50:00,19.87,19.92,19.71,19.75,853000.0,14.0268,14.0621,13.9139,13.9421,853000.0
2009-02-18 09:30:00,19.87,20.08,19.79,19.98,120100.0,14.0268,14.1751,13.9703,14.1045,120100.0
2009-02-18 09:40:00,19.98,20.19,19.95,20.07,157600.0,14.1045,14.2527,14.0833,14.168,157600.0
2009-02-18 09:50:00,20.05,20.07,19.9,19.93,125000.0,14.1539,14.168,14.048,14.0692,125000.0
2009-02-18 10:00:00,19.93,19.97,19.7,19.72,157800.0,14.0692,14.0974,13.9068,13.9209,157800.0
2009-02-18 10:10:00,19.72,19.75,19.52,19.52,269500.0,13.9209,13.9421,13.7797,13.7797,269500.0
2009-02-18 10:20:00,19.53,19.68,19.48,19.49,108300.0,13.7868,13.8927,13.7515,13.7586,108300.0
2009-02-18 10:30:00,19.49,19.67,19.45,19.45,136200.0,13.7586,13.8856,13.7303,13.7303,136200.0
2009-02-18 10:40:00,19.45,19.6,19.45,19.47,128000.0,13.7303,13.8362,13.7303,13.7444,128000.0
2009-02-18 10:50:00,19.47,19.52,19.38,19.41,116800.0,13.7444,13.7797,13.6809,13.7021,116800.0
2009-02-18 11:00:00,19.42,19.42,19.32,19.41,157500.0,13.7091,13.7091,13.6386,13.7021,157500.0
2009-02-18 11:10:00,19.41,19.53,19.37,19.5,216300.0,13.7021,13.7868,13.6738,13.7656,216300.0
2009-02-18 11:20:00,19.5,19.68,19.5,19.61,142000.0,13.7656,13.8927,13.7656,13.8433,142000.0
2009-02-18 11:30:00,19.6,19.61,19.48,19.59,75100.0,13.8362,13.8433,13.7515,13.8292,75100.0
2009-02-18 11:40:00,19.57,19.71,19.54,19.59,91200.0,13.815,13.9139,13.7939,13.8292,91200.0
2009-02-18 11:50:00,19.59,19.65,19.54,19.56,106000.0,13.8292,13.8715,13.7939,13.808,106000.0
2009-02-18 12:00:00,19.55,19.66,19.53,19.63,70700.0,13.8009,13.8786,13.7868,13.8574,70700.0
2009-02-18 12:10:00,19.63,19.66,19.49,19.5,72800.0,13.8574,13.8786,13.7586,13.7656,72800.0
2009-02-18 12:20:00,19.5,19.57,19.42,19.54,136700.0,13.7656,13.815,13.7091,13.7939,136700.0
2009-02-18 12:30:00,19.54,19.6,19.47,19.49,151200.0,13.7939,13.8362,13.7444,13.7586,151200.0
2009-02-18 12:40:00,19.49,19.54,19.42,19.42,65700.0,13.7586,13.7939,13.7091,13.7091,65700.0
2009-02-18 12:50:00,19.42,19.61,19.4,19.61,130800.0,13.7091,13.8433,13.695,13.8433,130800.0
2009-02-18 13:00:00,19.61,19.68,19.53,19.63,180500.0,13.8433,13.8927,13.7868,13.8574,180500.0
2009-02-18 13:10:00,19.63,19.69,19.57,19.58,92900.0,13.8574,13.8997,13.815,13.8221,92900.0
2009-02-18 13:20:00,19.57,19.69,19.55,19.65,105900.0,13.815,13.8997,13.8009,13.8715,105900.0
2009-02-18 13:30:00,19.66,19.68,19.59,19.61,202900.0,13.8786,13.8927,13.8292,13.8433,202900.0
2009-02-18 13:40:00,19.61,19.68,19.59,19.62,74400.0,13.8433,13.8927,13.8292,13.8503,74400.0
2009-02-18 13:50:00,19.62,19.66,19.57,19.65,43100.0,13.8503,13.8786,13.815,13.8715,43100.0
2009-02-18 14:00:00,19.64,19.68,19.55,19.66,103400.0,13.8644,13.8927,13.8009,13.8786,103400.0
2009-02-18 14:10:00,19.66,19.67,19.46,19.53,151200.0,13.8786,13.8856,13.7374,13.7868,151200.0
2009-02-18 14:20:00,19.53,19.68,19.53,19.6,93700.0,13.7868,13.8927,13.7868,13.8362,93700.0
2009-02-18 14:30:00,19.6,19.67,19.52,19.54,63900.0,13.8362,13.8856,13.7797,13.7939,63900.0
2009-02-18 14:40:00,19.54,19.63,19.48,19.57,67500.0,13.7939,13.8574,13.7515,13.815,67500.0
2009-02-18 14:50:00,19.58,19.75,19.55,19.74,109900.0,13.8221,13.9421,13.8009,13.935,109900.0
2009-02-18 15:00:00,19.74,19.79,19.59,19.6,219900.0,13.935,13.9703,13.8292,13.8362,219900.0
2009-02-18 15:10:00,19.6,19.74,19.59,19.65,200300.0,13.8362,13.935,13.8292,13.8715,200300.0
2009-02-18 15:20:00,19.65,19.72,19.53,19.56,175900.0,13.8715,13.9209,13.7868,13.808,175900.0
2009-02-18 15:30:00,19.55,19.63,19.53,19.63,141000.0,13.8009,13.8574,13.7868,13.8574,141000.0
2009-02-18 15:40:00,19.62,19.73,19.56,19.62,190800.0,13.8503,13.928,13.808,13.8503,190800.0
2009-02-18 15:50:00,19.62,19.75,19.62,19.68,327200.0,13.8503,13.9421,13.8503,13.8927,327200.0
2009-02-19 09:30:00,19.25,19.91,19.25,19.88,82500.0,13.5891,14.055,13.5891,14.0339,82500.0
2009-02-19 09:40:00,19.89,19.9,19.75,19.79,87400.0,14.0409,14.048,13.9421,13.9703,87400.0
2009-02-19 09:50:00,19.78,19.85,19.75,19.81,68400.0,13.9633,14.0127,13.9421,13.9845,68400.0
2009-02-19 10:00:00,19.8,19.9,19.69,19.88,81600.0,13.9774,14.048,13.8997,14.0339,81600.0
2009-02-19 10:10:00,19.88,19.88,19.72,19.74,135900.0,14.0339,14.0339,13.9209,13.935,135900.0
2009-02-19 10:20:00,19.74,19.77,19.66,19.72,83700.0,13.935,13.9562,13.8786,13.9209,83700.0
2009-02-19 10:30:00,19.72,19.73,19.62,19.68,114800.0,13.9209,13.928,13.8503,13.8927,114800.0
2009-02-19 10:40:00,19.67,19.71,19.65,19.7,39600.0,13.8856,13.9139,13.8715,13.9068,39600.0
2009-02-19 10:50:00,19.69,19.69,19.62,19.66,64600.0,13.8997,13.8997,13.8503,13.8786,64600.0
2009-02-19 11:00:00,19.66,19.76,19.6,19.71,111800.0,13.8786,13.9492,13.8362,13.9139,111800.0
2009-02-19 11:10:00,19.71,19.73,19.63,19.64,37100.0,13.9139,13.928,13.8574,13.8644,37100.0
2009-02-19 11:20:00,19.63,19.63,19.54,19.59,103300.0,13.8574,13.8574,13.7939,13.8292,103300.0
2009-02-19 11:30:00,19.59,19.66,19.55,19.65,107400.0,13.8292,13.8786,13.8009,13.8715,107400.0
2009-02-19 11:40:00,19.66,19.67,19.6,19.64,199400.0,13.8786,13.8856,13.8362,13.8644,199400.0
2009-02-19 11:50:00,19.63,19.69,19.61,19.65,138400.0,13.8574,13.8997,13.8433,13.8715,138400.0
2009-02-19 12:00:00,19.65,19.66,19.51,19.61,119700.0,13.8715,13.8786,13.7727,13.8433,119700.0
2009-02-19 12:10:00,19.61,19.61,19.44,19.5,124500.0,13.8433,13.8433,13.7233,13.7656,124500.0
2009-02-19 12:20:00,19.51,19.58,19.49,19.5,55400.0,13.7727,13.8221,13.7586,13.7656,55400.0
2009-02-19 12:30:00,19.49,19.63,19.47,19.63,103700.0,13.7586,13.8574,13.7444,13.8574,103700.0
2009-02-19 12:40:00,19.63,19.66,19.57,19.66,79900.0,13.8574,13.8786,13.815,13.8786,79900.0
2009-02-19 12:50:00,19.66,19.77,19.65,19.71,66800.0,13.8786,13.9562,13.8715,13.9139,66800.0
2009-02-19 13:00:00,19.72,19.79,19.59,19.79,176900.0,13.9209,13.9703,13.8292,13.9703,176900.0
2009-02-19 13:10:00,19.79,19.87,19.78,19.87,82600.0,13.9703,14.0268,13.9633,14.0268,82600.0
2009-02-19 13:20:00,19.86,19.89,19.81,19.85,101600.0,14.0198,14.0409,13.9845,14.0127,101600.0
2009-02-19 13:30:00,19.85,19.86,19.79,19.85,164300.0,14.0127,14.0198,13.9703,14.0127,164300.0
2009-02-19 13:40:00,19.86,19.86,19.79,19.83,113300.0,14.0198,14.0198,13.9703,13.9986,113300.0
2009-02-19 13:50:00,19.83,19.83,19.73,19.76,95300.0,13.9986,13.9986,13.928,13.9492,95300.0
2009-02-19 14:00:00,19.77,19.92,19.76,19.87,217400.0,13.9562,14.0621,13.9492,14.0268,217400.0
2009-02-19 14:10:00,19.87,19.88,19.64,19.66,259000.0,14.0268,14.0339,13.8644,13.8786,259000.0
2009-02-19 14:20:00,19.66,19.7,19.63,19.65,195200.0,13.8786,13.9068,13.8574,13.8715,195200.0
2009-02-19 14:30:00,19.64,19.65,19.58,19.61,213600.0,13.8644,13.8715,13.8221,13.8433,213600.0
2009-02-19 14:40:00,19.61,19.62,19.48,19.54,221200.0,13.8433,13.8503,13.7515,13.7939,221200.0
2009-02-19 14:50:00,19.55,19.66,19.53,19.59,138900.0,13.8009,13.8786,13.7868,13.8292,138900.0
2009-02-19 15:00:00,19.59,19.66,19.52,19.54,194800.0,13.8292,13.8786,13.7797,13.7939,194800.0
2009-02-19 15:10:00,19.54,19.56,19.4,19.47,299700.0,13.7939,13.808,13.695,13.7444,299700.0
2009-02-19 15:20:00,19.47,19.63,19.46,19.51,248000.0,13.7444,13.8574,13.7374,13.7727,248000.0
2009-02-19 15:30:00,19.51,19.53,19.31,19.32,311500.0,13.7727,13.7868,13.6315,13.6386,311500.0
2009-02-19 15:40:00,19.32,19.54,19.29,19.43,425900.0,13.6386,13.7939,13.6174,13.7162,425900.0
2009-02-19 15:50:00,19.43,19.49,19.34,19.35,550900.0,13.7162,13.7586,13.6527,13.6597,550900.0
2009-02-20 09:30:00,19.02,19.31,18.71,19.01,451300.0,13.4268,13.6315,13.2079,13.4197,451300.0
2009-02-20 09:40:00,19.01,19.22,18.97,19.17,148000.0,13.4197,13.568,13.3915,13.5327,148000.0
2009-02-20 09:50:00,19.16,19.33,19.13,19.28,196300.0,13.5256,13.6456,13.5044,13.6103,196300.0
2009-02-20 10:00:00,19.28,19.42,19.16,19.3,105600.0,13.6103,13.7091,13.5256,13.6244,105600.0
2009-02-20 10:10:00,19.3,19.32,19.18,19.22,126800.0,13.6244,13.6386,13.5397,13.568,126800.0
2009-02-20 10:20:00,19.22,19.28,19.16,19.25,100800.0,13.568,13.6103,13.5256,13.5891,100800.0
2009-02-20 10:30:00,19.25,19.33,19.2,19.32,88800.0,13.5891,13.6456,13.5538,13.6386,88800.0
2009-02-20 10:40:00,19.32,19.32,19.23,19.24,97700.0,13.6386,13.6386,13.575,13.5821,97700.0
2009-02-20 10:50:00,19.23,19.25,19.11,19.12,78200.0,13.575,13.5891,13.4903,13.4974,78200.0
2009-02-20 11:00:00,19.11,19.15,19.01,19.03,90800.0,13.4903,13.5185,13.4197,13.4338,90800.0
2009-02-20 11:10:00,19.04,19.07,18.93,19.06,131000.0,13.4409,13.4621,13.3632,13.455,131000.0
2009-02-20 11:20:00,19.07,19.11,19.02,19.06,85900.0,13.4621,13.4903,13.4268,13.455,85900.0
2009-02-20 11:30:00,19.06,19.13,18.98,19.13,93900.0,13.455,13.5044,13.3985,13.5044,93900.0
2009-02-20 11:40:00,19.12,19.14,18.99,19.0,86600.0,13.4974,13.5115,13.4056,13.4127,86600.0
2009-02-20 11:50:00,19.0,19.0,18.94,18.98,76100.0,13.4127,13.4127,13.3703,13.3985,76100.0
2009-02-20 12:00:00,18.99,19.0,18.93,19.0,66300.0,13.4056,13.4127,13.3632,13.4127,66300.0
2009-02-20 12:10:00,19.0,19.04,18.91,18.96,200000.0,13.4127,13.4409,13.3491,13.3844,200000.0
2009-02-20 12:20:00,18.96,18.97,18.9,18.95,61600.0,13.3844,13.3915,13.3421,13.3774,61600.0
2009-02-20 12:30:00,18.94,18.98,18.91,18.96,51300.0,13.3703,13.3985,13.3491,13.3844,51300.0
2009-02-20 12:40:00,18.96,18.97,18.83,18.87,107800.0,13.3844,13.3915,13.2926,13.3209,107800.0
2009-02-20 12:50:00,18.87,18.94,18.82,18.9,90400.0,13.3209,13.3703,13.2856,13.3421,90400.0
2009-02-20 13:00:00,18.9,18.93,18.81,18.81,76900.0,13.3421,13.3632,13.2785,13.2785,76900.0
2009-02-20 13:10:00,18.81,18.85,18.73,18.78,157700.0,13.2785,13.3068,13.2221,13.2573,157700.0
2009-02-20 13:20:00,18.77,18.87,18.76,18.84,116200.0,13.2503,13.3209,13.2432,13.2997,116200.0
2009-02-20 13:30:00,18.84,18.9,18.8,18.86,209500.0,13.2997,13.3421,13.2715,13.3138,209500.0
2009-02-20 13:40:00,18.86,18.92,18.76,18.77,151100.0,13.3138,13.3562,13.2432,13.2503,151100.0
2009-02-20 13:50:00,18.77,18.87,18.75,18.77,202300.0,13.2503,13.3209,13.2362,13.2503,202300.0
2009-02-20 14:00:00,18.76,18.82,18.67,18.79,178300.0,13.2432,13.2856,13.1797,13.2644,178300.0
2009-02-20 14:10:00,18.78,19.03,18.72,18.95,323500.0,13.2573,13.4338,13.215,13.3774,323500.0
2009-02-20 14:20:00,18.95,19.14,18.82,18.9,297400.0,13.3774,13.5115,13.2856,13.3421,297400.0
2009-02-20 14:30:00,18.9,19.0,18.82,18.96,252800.0,13.3421,13.4127,13.2856,13.3844,252800.0
2009-02-20 14:40:00,18.95,19.1,18.88,19.1,291900.0,13.3774,13.4832,13.3279,13.4832,291900.0
2009-02-20 14:50:00,19.09,19.22,18.92,18.99,329100.0,13.4762,13.568,13.3562,13.4056,329100.0
2009-02-20 15:00:00,19.0,19.05,18.87,19.0,319700.0,13.4127,13.448,13.3209,13.4127,319700.0
2009-02-20 15:10:00,19.0,19.02,18.91,18.98,233100.0,13.4127,13.4268,13.3491,13.3985,233100.0
2009-02-20 15:20:00,18.98,19.05,18.79,18.83,212700.0,13.3985,13.448,13.2644,13.2926,212700.0
2009-02-20 15:30:00,18.82,18.95,18.71,18.88,200200.0,13.2856,13.3774,13.2079,13.3279,200200.0
2009-02-20 15:40:00,18.88,18.9,18.75,18.86,366400.0,13.3279,13.3421,13.2362,13.3138,366400.0
2009-02-20 15:50:00,18.86,18.96,18.79,18.95,519900.0,13.3138,13.3844,13.2644,13.3774,519900.0
2009-02-23 09:30:00,19.05,19.17,18.9,19.17,121000.0,13.448,13.5327,13.3421,13.5327,121000.0
2009-02-23 09:40:00,19.17,19.2,18.94,19.01,135900.0,13.5327,13.5538,13.3703,13.4197,135900.0
2009-02-23 09:50:00,19.02,19.14,18.97,19.07,173300.0,13.4268,13.5115,13.3915,13.4621,173300.0
2009-02-23 10:00:00,19.07,19.08,18.84,18.96,115000.0,13.4621,13.4691,13.2997,13.3844,115000.0
2009-02-23 10:10:00,18.98,19.0,18.9,19.0,124200.0,13.3985,13.4127,13.3421,13.4127,124200.0
2009-02-23 10:20:00,19.0,19.07,18.97,19.02,95400.0,13.4127,13.4621,13.3915,13.4268,95400.0
2009-02-23 10:30:00,19.02,19.06,18.89,18.94,167900.0,13.4268,13.455,13.335,13.3703,167900.0
2009-02-23 10:40:00,18.94,19.12,18.93,19.11,113900.0,13.3703,13.4974,13.3632,13.4903,113900.0
2009-02-23 10:50:00,19.1,19.14,18.99,18.99,137100.0,13.4832,13.5115,13.4056,13.4056,137100.0
2009-02-23 11:00:00,19.0,19.11,18.99,19.05,115800.0,13.4127,13.4903,13.4056,13.448,115800.0
2009-02-23 11:10:00,19.05,19.17,19.04,19.1,106900.0,13.448,13.5327,13.4409,13.4832,106900.0
2009-02-23 11:20:00,19.1,19.21,19.1,19.17,110900.0,13.4832,13.5609,13.4832,13.5327,110900.0
2009-02-23 11:30:00,19.16,19.16,19.02,19.14,87400.0,13.5256,13.5256,13.4268,13.5115,87400.0
2009-02-23 11:40:00,19.13,19.14,19.03,19.05,58800.0,13.5044,13.5115,13.4338,13.448,58800.0
2009-02-23 11:50:00,19.04,19.14,19.03,19.08,60900.0,13.4409,13.5115,13.4338,13.4691,60900.0
2009-02-23 12:00:00,19.07,19.09,19.02,19.07,54400.0,13.4621,13.4762,13.4268,13.4621,54400.0
2009-02-23 12:10:00,19.08,19.16,19.07,19.09,56400.0,13.4691,13.5256,13.4621,13.4762,56400.0
2009-02-23 12:20:00,19.09,19.16,19.07,19.09,44400.0,13.4762,13.5256,13.4621,13.4762,44400.0
2009-02-23 12:30:00,19.08,19.15,19.04,19.15,57700.0,13.4691,13.5185,13.4409,13.5185,57700.0
2009-02-23 12:40:00,19.15,19.15,19.01,19.02,38300.0,13.5185,13.5185,13.4197,13.4268,38300.0
2009-02-23 12:50:00,19.01,19.06,18.94,18.94,54100.0,13.4197,13.455,13.3703,13.3703,54100.0
2009-02-23 13:00:00,18.94,19.05,18.93,19.04,95300.0,13.3703,13.448,13.3632,13.4409,95300.0
2009-02-23 13:10:00,19.04,19.07,18.96,18.96,80400.0,13.4409,13.4621,13.3844,13.3844,80400.0
2009-02-23 13:20:00,18.97,19.03,18.94,18.97,59200.0,13.3915,13.4338,13.3703,13.3915,59200.0
2009-02-23 13:30:00,18.97,19.01,18.88,18.95,94900.0,13.3915,13.4197,13.3279,13.3774,94900.0
2009-02-23 13:40:00,18.96,18.99,18.88,18.88,82000.0,13.3844,13.4056,13.3279,13.3279,82000.0
2009-02-23 13:50:00,18.88,18.93,18.83,18.86,104300.0,13.3279,13.3632,13.2926,13.3138,104300.0
2009-02-23 14:00:00,18.87,18.94,18.84,18.9,85400.0,13.3209,13.3703,13.2997,13.3421,85400.0
2009-02-23 14:10:00,18.9,19.05,18.87,19.0,129000.0,13.3421,13.448,13.3209,13.4127,129000.0
2009-02-23 14:20:00,19.0,19.11,18.99,19.07,157700.0,13.4127,13.4903,13.4056,13.4621,157700.0
2009-02-23 14:30:00,19.06,19.09,18.94,19.03,168200.0,13.455,13.4762,13.3703,13.4338,168200.0
2009-02-23 14:40:00,19.03,19.05,18.86,18.9,98300.0,13.4338,13.448,13.3138,13.3421,98300.0
2009-02-23 14:50:00,18.9,18.93,18.73,18.76,175700.0,13.3421,13.3632,13.2221,13.2432,175700.0
2009-02-23 15:00:00,18.76,18.88,18.68,18.82,106600.0,13.2432,13.3279,13.1868,13.2856,106600.0
2009-02-23 15:10:00,18.81,18.89,18.75,18.77,141600.0,13.2785,13.335,13.2362,13.2503,141600.0
2009-02-23 15:20:00,18.78,18.82,18.6,18.7,197600.0,13.2573,13.2856,13.1303,13.2009,197600.0
2009-02-23 15:30:00,18.7,18.83,18.66,18.69,216800.0,13.2009,13.2926,13.1726,13.1938,216800.0
2009-02-23 15:40:00,18.69,18.72,18.57,18.58,330000.0,13.1938,13.215,13.1091,13.1162,330000.0
2009-02-23 15:50:00,18.59,18.65,18.52,18.53,412300.0,13.1232,13.1656,13.0738,13.0809,412300.0
2009-02-24 09:30:00,18.61,18.91,18.61,18.74,140400.0,13.1373,13.3491,13.1373,13.2291,140400.0
2009-02-24 09:40:00,18.74,18.84,18.62,18.66,161200.0,13.2291,13.2997,13.1444,13.1726,161200.0
2009-02-24 09:50:00,18.65,18.75,18.58,18.67,118000.0,13.1656,13.2362,13.1162,13.1797,118000.0
2009-02-24 10:00:00,18.66,18.77,18.52,18.73,188500.0,13.1726,13.2503,13.0738,13.2221,188500.0
2009-02-24 10:10:00,18.74,18.78,18.52,18.59,141600.0,13.2291,13.2573,13.0738,13.1232,141600.0
2009-02-24 10:20:00,18.59,18.75,18.56,18.72,138400.0,13.1232,13.2362,13.102,13.215,138400.0
2009-02-24 10:30:00,18.72,18.85,18.69,18.74,223400.0,13.215,13.3068,13.1938,13.2291,223400.0
2009-02-24 10:40:00,18.74,18.85,18.72,18.81,148600.0,13.2291,13.3068,13.215,13.2785,148600.0
2009-02-24 10:50:00,18.81,18.83,18.73,18.79,130300.0,13.2785,13.2926,13.2221,13.2644,130300.0
2009-02-24 11:00:00,18.8,18.81,18.69,18.7,116800.0,13.2715,13.2785,13.1938,13.2009,116800.0
2009-02-24 11:10:00,18.7,18.83,18.7,18.76,130300.0,13.2009,13.2926,13.2009,13.2432,130300.0
2009-02-24 11:20:00,18.78,18.82,18.74,18.82,106600.0,13.2573,13.2856,13.2291,13.2856,106600.0
2009-02-24 11:30:00,18.82,18.83,18.73,18.76,85300.0,13.2856,13.2926,13.2221,13.2432,85300.0
2009-02-24 11:40:00,18.75,18.77,18.62,18.62,80000.0,13.2362,13.2503,13.1444,13.1444,80000.0
2009-02-24 11:50:00,18.63,18.72,18.63,18.68,64900.0,13.1515,13.215,13.1515,13.1868,64900.0
2009-02-24 12:00:00,18.68,18.8,18.68,18.69,74300.0,13.1868,13.2715,13.1868,13.1938,74300.0
2009-02-24 12:10:00,18.69,18.69,18.58,18.62,78400.0,13.1938,13.1938,13.1162,13.1444,78400.0
2009-02-24 12:20:00,18.63,18.68,18.63,18.68,57400.0,13.1515,13.1868,13.1515,13.1868,57400.0
2009-02-24 12:30:00,18.68,18.76,18.66,18.73,73300.0,13.1868,13.2432,13.1726,13.2221,73300.0
2009-02-24 12:40:00,18.73,18.82,18.72,18.72,119900.0,13.2221,13.2856,13.215,13.215,119900.0
2009-02-24 12:50:00,18.73,18.82,18.71,18.71,86500.0,13.2221,13.2856,13.2079,13.2079,86500.0
2009-02-24 13:00:00,18.71,18.83,18.7,18.81,80700.0,13.2079,13.2926,13.2009,13.2785,80700.0
2009-02-24 13:10:00,18.81,18.83,18.7,18.75,72300.0,13.2785,13.2926,13.2009,13.2362,72300.0
2009-02-24 13:20:00,18.75,18.99,18.75,18.98,195600.0,13.2362,13.4056,13.2362,13.3985,195600.0
2009-02-24 13:30:00,18.98,19.08,18.95,19.04,161000.0,13.3985,13.4691,13.3774,13.4409,161000.0
2009-02-24 13:40:00,19.04,19.09,18.98,19.01,117700.0,13.4409,13.4762,13.3985,13.4197,117700.0
2009-02-24 13:50:00,19.01,19.1,18.98,19.06,117100.0,13.4197,13.4832,13.3985,13.455,117100.0
2009-02-24 14:00:00,19.05,19.1,18.99,19.0,124200.0,13.448,13.4832,13.4056,13.4127,124200.0
2009-02-24 14:10:00,18.99,19.17,18.94,19.14,123400.0,13.4056,13.5327,13.3703,13.5115,123400.0
2009-02-24 14:20:00,19.15,19.15,19.02,19.04,244900.0,13.5185,13.5185,13.4268,13.4409,244900.0
2009-02-24 14:30:00,19.04,19.15,18.98,19.09,91000.0,13.4409,13.5185,13.3985,13.4762,91000.0
2009-02-24 14:40:00,19.1,19.17,19.05,19.17,104400.0,13.4832,13.5327,13.448,13.5327,104400.0
2009-02-24 14:50:00,19.17,19.26,19.12,19.16,99500.0,13.5327,13.5962,13.4974,13.5256,99500.0
2009-02-24 15:00:00,19.16,19.36,19.15,19.35,186100.0,13.5256,13.6668,13.5185,13.6597,186100.0
2009-02-24 15:10:00,19.35,19.37,19.27,19.36,180700.0,13.6597,13.6738,13.6033,13.6668,180700.0
2009-02-24 15:20:00,19.37,19.4,19.26,19.3,260100.0,13.6738,13.695,13.5962,13.6244,260100.0
2009-02-24 15:30:00,19.3,19.36,19.17,19.34,272500.0,13.6244,13.6668,13.5327,13.6527,272500.0
2009-02-24 15:40:00,19.35,19.41,19.28,19.41,452500.0,13.6597,13.7021,13.6103,13.7021,452500.0
2009-02-24 15:50:00,19.41,19.46,19.36,19.42,755600.0,13.7021,13.7374,13.6668,13.7091,755600.0
2009-02-25 09:30:00,18.26,19.02,18.26,19.01,445200.0,12.8903,13.4268,12.8903,13.4197,445200.0
2009-02-25 09:40:00,19.0,19.14,18.75,18.99,326400.0,13.4127,13.5115,13.2362,13.4056,326400.0
2009-02-25 09:50:00,19.0,19.1,18.87,19.04,233800.0,13.4127,13.4832,13.3209,13.4409,233800.0
2009-02-25 10:00:00,19.02,19.03,18.78,18.83,263400.0,13.4268,13.4338,13.2573,13.2926,263400.0
2009-02-25 10:10:00,18.82,18.93,18.79,18.92,154200.0,13.2856,13.3632,13.2644,13.3562,154200.0
2009-02-25 10:20:00,18.93,19.19,18.9,19.18,236100.0,13.3632,13.5468,13.3421,13.5397,236100.0
2009-02-25 10:30:00,19.18,19.18,18.81,18.84,133100.0,13.5397,13.5397,13.2785,13.2997,133100.0
2009-02-25 10:40:00,18.85,18.86,18.71,18.8,129500.0,13.3068,13.3138,13.2079,13.2715,129500.0
2009-02-25 10:50:00,18.8,18.88,18.79,18.83,124700.0,13.2715,13.3279,13.2644,13.2926,124700.0
2009-02-25 11:00:00,18.84,19.0,18.83,18.95,114600.0,13.2997,13.4127,13.2926,13.3774,114600.0
2009-02-25 11:10:00,18.94,18.94,18.79,18.83,140600.0,13.3703,13.3703,13.2644,13.2926,140600.0
2009-02-25 11:20:00,18.81,18.98,18.81,18.96,143000.0,13.2785,13.3985,13.2785,13.3844,143000.0
2009-02-25 11:30:00,18.96,18.99,18.9,18.91,112400.0,13.3844,13.4056,13.3421,13.3491,112400.0
2009-02-25 11:40:00,18.91,19.11,18.91,18.93,245100.0,13.3491,13.4903,13.3491,13.3632,245100.0
2009-02-25 11:50:00,18.93,18.99,18.71,18.74,165100.0,13.3632,13.4056,13.2079,13.2291,165100.0
2009-02-25 12:00:00,18.74,18.88,18.74,18.81,182800.0,13.2291,13.3279,13.2291,13.2785,182800.0
2009-02-25 12:10:00,18.82,18.84,18.73,18.79,123500.0,13.2856,13.2997,13.2221,13.2644,123500.0
2009-02-25 12:20:00,18.8,18.85,18.77,18.83,128400.0,13.2715,13.3068,13.2503,13.2926,128400.0
2009-02-25 12:30:00,18.83,18.9,18.83,18.9,71200.0,13.2926,13.3421,13.2926,13.3421,71200.0
2009-02-25 12:40:00,18.9,18.91,18.78,18.82,162400.0,13.3421,13.3491,13.2573,13.2856,162400.0
2009-02-25 12:50:00,18.82,18.9,18.79,18.87,240100.0,13.2856,13.3421,13.2644,13.3209,240100.0
2009-02-25 13:00:00,18.87,18.95,18.81,18.86,134700.0,13.3209,13.3774,13.2785,13.3138,134700.0
2009-02-25 13:10:00,18.87,18.87,18.79,18.84,149000.0,13.3209,13.3209,13.2644,13.2997,149000.0
2009-02-25 13:20:00,18.83,18.85,18.79,18.81,111600.0,13.2926,13.3068,13.2644,13.2785,111600.0
2009-02-25 13:30:00,18.81,18.9,18.72,18.86,174900.0,13.2785,13.3421,13.215,13.3138,174900.0
2009-02-25 13:40:00,18.85,18.97,18.84,18.96,175700.0,13.3068,13.3915,13.2997,13.3844,175700.0
2009-02-25 13:50:00,18.96,19.0,18.91,18.91,163900.0,13.3844,13.4127,13.3491,13.3491,163900.0
2009-02-25 14:00:00,18.91,18.94,18.63,18.71,425200.0,13.3491,13.3703,13.1515,13.2079,425200.0
2009-02-25 14:10:00,18.7,18.77,18.64,18.67,404300.0,13.2009,13.2503,13.1585,13.1797,404300.0
2009-02-25 14:20:00,18.67,18.79,18.58,18.76,232300.0,13.1797,13.2644,13.1162,13.2432,232300.0
2009-02-25 14:30:00,18.77,18.8,18.65,18.66,162200.0,13.2503,13.2715,13.1656,13.1726,162200.0
2009-02-25 14:40:00,18.67,18.88,18.66,18.77,288100.0,13.1797,13.3279,13.1726,13.2503,288100.0
2009-02-25 14:50:00,18.78,18.84,18.68,18.71,307600.0,13.2573,13.2997,13.1868,13.2079,307600.0
2009-02-25 15:00:00,18.71,18.98,18.71,18.88,300800.0,13.2079,13.3985,13.2079,13.3279,300800.0
2009-02-25 15:10:00,18.88,19.07,18.76,18.94,290700.0,13.3279,13.4621,13.2432,13.3703,290700.0
2009-02-25 15:20:00,18.94,19.01,18.9,18.91,202200.0,13.3703,13.4197,13.3421,13.3491,202200.0
2009-02-25 15:30:00,18.91,19.0,18.81,18.82,315800.0,13.3491,13.4127,13.2785,13.2856,315800.0
2009-02-25 15:40:00,18.82,18.86,18.69,18.71,413100.0,13.2856,13.3138,13.1938,13.2079,413100.0
2009-02-25 15:50:00,18.71,18.75,18.61,18.65,704700.0,13.2079,13.2362,13.1373,13.1656,704700.0
2009-02-26 09:30:00,18.88,18.88,18.34,18.41,248700.0,13.3279,13.3279,12.9467,12.9962,248700.0
2009-02-26 09:40:00,18.41,18.44,18.31,18.35,255000.0,12.9962,13.0173,12.9256,12.9538,255000.0
2009-02-26 09:50:00,18.35,18.5,18.33,18.5,158700.0,12.9538,13.0597,12.9397,13.0597,158700.0
2009-02-26 10:00:00,18.49,18.64,18.33,18.4,245900.0,13.0526,13.1585,12.9397,12.9891,245900.0
2009-02-26 10:10:00,18.41,18.42,18.32,18.32,269400.0,12.9962,13.0032,12.9326,12.9326,269400.0
2009-02-26 10:20:00,18.32,18.48,18.31,18.46,110700.0,12.9326,13.0456,12.9256,13.0315,110700.0
2009-02-26 10:30:00,18.47,18.48,18.38,18.42,128900.0,13.0385,13.0456,12.975,13.0032,128900.0
2009-02-26 10:40:00,18.41,18.55,18.41,18.53,141400.0,12.9962,13.095,12.9962,13.0809,141400.0
2009-02-26 10:50:00,18.53,18.56,18.4,18.44,131200.0,13.0809,13.102,12.9891,13.0173,131200.0
2009-02-26 11:00:00,18.44,18.45,18.28,18.32,176600.0,13.0173,13.0244,12.9044,12.9326,176600.0
2009-02-26 11:10:00,18.31,18.5,18.3,18.5,141400.0,12.9256,13.0597,12.9185,13.0597,141400.0
2009-02-26 11:20:00,18.5,18.55,18.46,18.46,107200.0,13.0597,13.095,13.0315,13.0315,107200.0
2009-02-26 11:30:00,18.46,18.5,18.37,18.37,153300.0,13.0315,13.0597,12.9679,12.9679,153300.0
2009-02-26 11:40:00,18.37,18.38,18.21,18.24,163500.0,12.9679,12.975,12.855,12.8761,163500.0
2009-02-26 11:50:00,18.25,18.31,18.24,18.31,49700.0,12.8832,12.9256,12.8761,12.9256,49700.0
2009-02-26 12:00:00,18.3,18.4,18.3,18.4,65400.0,12.9185,12.9891,12.9185,12.9891,65400.0
2009-02-26 12:10:00,18.4,18.4,18.34,18.37,129800.0,12.9891,12.9891,12.9467,12.9679,129800.0
2009-02-26 12:20:00,18.36,18.38,18.29,18.3,97600.0,12.9609,12.975,12.9114,12.9185,97600.0
2009-02-26 12:30:00,18.3,18.41,18.3,18.38,99400.0,12.9185,12.9962,12.9185,12.975,99400.0
2009-02-26 12:40:00,18.37,18.45,18.37,18.45,66800.0,12.9679,13.0244,12.9679,13.0244,66800.0
2009-02-26 12:50:00,18.45,18.45,18.32,18.32,84600.0,13.0244,13.0244,12.9326,12.9326,84600.0
2009-02-26 13:00:00,18.34,18.37,18.27,18.27,72500.0,12.9467,12.9679,12.8973,12.8973,72500.0
2009-02-26 13:10:00,18.26,18.3,18.14,18.27,158000.0,12.8903,12.9185,12.8056,12.8973,158000.0
2009-02-26 13:20:00,18.27,18.4,18.27,18.4,173800.0,12.8973,12.9891,12.8973,12.9891,173800.0
2009-02-26 13:30:00,18.4,18.4,18.34,18.35,98700.0,12.9891,12.9891,12.9467,12.9538,98700.0
2009-02-26 13:40:00,18.34,18.51,18.34,18.48,105400.0,12.9467,13.0667,12.9467,13.0456,105400.0
2009-02-26 13:50:00,18.47,18.51,18.37,18.44,964100.0,13.0385,13.0667,12.9679,13.0173,964100.0
2009-02-26 14:00:00,18.43,18.46,18.32,18.38,176700.0,13.0103,13.0315,12.9326,12.975,176700.0
2009-02-26 14:10:00,18.38,18.46,18.37,18.45,197800.0,12.975,13.0315,12.9679,13.0244,197800.0
2009-02-26 14:20:00,18.45,18.52,18.42,18.47,123500.0,13.0244,13.0738,13.0032,13.0385,123500.0
2009-02-26 14:30:00,18.47,18.47,18.34,18.43,140700.0,13.0385,13.0385,12.9467,13.0103,140700.0
2009-02-26 14:40:00,18.43,18.44,18.3,18.36,122300.0,13.0103,13.0173,12.9185,12.9609,122300.0
2009-02-26 14:50:00,18.37,18.37,18.17,18.23,231700.0,12.9679,12.9679,12.8267,12.8691,231700.0
2009-02-26 15:00:00,18.22,18.3,18.14,18.29,244900.0,12.862,12.9185,12.8056,12.9114,244900.0
2009-02-26 15:10:00,18.29,18.3,18.17,18.19,212600.0,12.9114,12.9185,12.8267,12.8409,212600.0
2009-02-26 15:20:00,18.19,18.28,18.15,18.21,250800.0,12.8409,12.9044,12.8126,12.855,250800.0
2009-02-26 15:30:00,18.2,18.31,18.15,18.29,363800.0,12.8479,12.9256,12.8126,12.9114,363800.0
2009-02-26 15:40:00,18.28,18.38,18.28,18.37,271500.0,12.9044,12.975,12.9044,12.9679,271500.0
2009-02-26 15:50:00,18.37,18.37,18.18,18.18,350100.0,12.9679,12.9679,12.8338,12.8338,350100.0
2009-02-27 09:30:00,17.85,18.4,17.8,18.21,205700.0,12.6008,12.9891,12.5655,12.855,205700.0
2009-02-27 09:40:00,18.21,18.21,17.99,18.14,289100.0,12.855,12.855,12.6997,12.8056,289100.0
2009-02-27 09:50:00,18.14,18.16,18.01,18.07,234400.0,12.8056,12.8197,12.7138,12.7561,234400.0
2009-02-27 10:00:00,18.07,18.14,17.91,17.91,130800.0,12.7561,12.8056,12.6432,12.6432,130800.0
2009-02-27 10:10:00,17.91,18.0,17.87,18.0,195700.0,12.6432,12.7067,12.615,12.7067,195700.0
2009-02-27 10:20:00,18.0,18.16,17.96,17.96,143400.0,12.7067,12.8197,12.6785,12.6785,143400.0
2009-02-27 10:30:00,17.97,18.03,17.93,17.95,98300.0,12.6855,12.7279,12.6573,12.6714,98300.0
2009-02-27 10:40:00,17.95,17.96,17.81,17.91,230000.0,12.6714,12.6785,12.5726,12.6432,230000.0
2009-02-27 10:50:00,17.91,17.93,17.82,17.89,116000.0,12.6432,12.6573,12.5797,12.6291,116000.0
2009-02-27 11:00:00,17.89,17.95,17.82,17.86,143100.0,12.6291,12.6714,12.5797,12.6079,143100.0
2009-02-27 11:10:00,17.86,17.89,17.78,17.83,92000.0,12.6079,12.6291,12.5514,12.5867,92000.0
2009-02-27 11:20:00,17.82,17.9,17.8,17.87,78000.0,12.5797,12.6361,12.5655,12.615,78000.0
2009-02-27 11:30:00,17.88,17.9,17.83,17.9,70000.0,12.622,12.6361,12.5867,12.6361,70000.0
2009-02-27 11:40:00,17.9,18.05,17.89,18.05,190400.0,12.6361,12.742,12.6291,12.742,190400.0
2009-02-27 11:50:00,18.05,18.08,17.94,18.06,114300.0,12.742,12.7632,12.6644,12.7491,114300.0
2009-02-27 12:00:00,18.06,18.1,17.99,18.03,178900.0,12.7491,12.7773,12.6997,12.7279,178900.0
2009-02-27 12:10:00,18.03,18.07,17.98,18.01,127000.0,12.7279,12.7561,12.6926,12.7138,127000.0
2009-02-27 12:20:00,18.0,18.06,17.97,18.01,66000.0,12.7067,12.7491,12.6855,12.7138,66000.0
2009-02-27 12:30:00,18.02,18.03,17.95,17.97,110700.0,12.7208,12.7279,12.6714,12.6855,110700.0
2009-02-27 12:40:00,17.96,18.01,17.94,17.99,46800.0,12.6785,12.7138,12.6644,12.6997,46800.0
2009-02-27 12:50:00,18.0,18.07,17.98,18.07,56600.0,12.7067,12.7561,12.6926,12.7561,56600.0
2009-02-27 13:00:00,18.06,18.17,18.06,18.14,113000.0,12.7491,12.8267,12.7491,12.8056,113000.0
2009-02-27 13:10:00,18.15,18.15,18.02,18.1,121500.0,12.8126,12.8126,12.7208,12.7773,121500.0
2009-02-27 13:20:00,18.1,18.17,18.09,18.16,68600.0,12.7773,12.8267,12.7703,12.8197,68600.0
2009-02-27 13:30:00,18.16,18.22,17.98,18.05,242100.0,12.8197,12.862,12.6926,12.742,242100.0
2009-02-27 13:40:00,18.05,18.14,17.98,18.13,98900.0,12.742,12.8056,12.6926,12.7985,98900.0
2009-02-27 13:50:00,18.13,18.27,18.11,18.25,144500.0,12.7985,12.8973,12.7844,12.8832,144500.0
2009-02-27 14:00:00,18.25,18.36,18.18,18.18,223600.0,12.8832,12.9609,12.8338,12.8338,223600.0
2009-02-27 14:10:00,18.18,18.19,18.01,18.05,322100.0,12.8338,12.8409,12.7138,12.742,322100.0
2009-02-27 14:20:00,18.05,18.06,17.97,18.0,282200.0,12.742,12.7491,12.6855,12.7067,282200.0
2009-02-27 14:30:00,18.01,18.07,17.95,18.05,202000.0,12.7138,12.7561,12.6714,12.742,202000.0
2009-02-27 14:40:00,18.06,18.15,18.02,18.15,273900.0,12.7491,12.8126,12.7208,12.8126,273900.0
2009-02-27 14:50:00,18.15,18.17,18.07,18.14,258400.0,12.8126,12.8267,12.7561,12.8056,258400.0
2009-02-27 15:00:00,18.14,18.14,18.02,18.07,282400.0,12.8056,12.8056,12.7208,12.7561,282400.0
2009-02-27 15:10:00,18.07,18.09,17.92,17.97,452900.0,12.7561,12.7703,12.6503,12.6855,452900.0
2009-02-27 15:20:00,17.97,18.09,17.93,18.02,278400.0,12.6855,12.7703,12.6573,12.7208,278400.0
2009-02-27 15:30:00,18.02,18.17,17.95,18.01,447200.0,12.7208,12.8267,12.6714,12.7138,447200.0
2009-02-27 15:40:00,18.01,18.19,17.94,18.1,483200.0,12.7138,12.8409,12.6644,12.7773,483200.0
2009-02-27 15:50:00,18.1,18.13,17.93,17.96,836100.0,12.7773,12.7985,12.6573,12.6785,836100.0
2009-03-02 09:30:00,17.6,17.94,17.53,17.9,169100.0,12.4244,12.6644,12.3749,12.6361,169100.0
2009-03-02 09:40:00,17.9,17.9,17.73,17.86,131700.0,12.6361,12.6361,12.5161,12.6079,131700.0
2009-03-02 09:50:00,17.86,18.0,17.8,17.83,164400.0,12.6079,12.7067,12.5655,12.5867,164400.0
2009-03-02 10:00:00,17.82,17.92,17.76,17.79,96400.0,12.5797,12.6503,12.5373,12.5585,96400.0
2009-03-02 10:10:00,17.8,17.84,17.67,17.77,87800.0,12.5655,12.5938,12.4738,12.5444,87800.0
2009-03-02 10:20:00,17.77,17.85,17.72,17.73,83000.0,12.5444,12.6008,12.5091,12.5161,83000.0
2009-03-02 10:30:00,17.73,17.88,17.69,17.85,100900.0,12.5161,12.622,12.4879,12.6008,100900.0
2009-03-02 10:40:00,17.84,17.88,17.75,17.88,129600.0,12.5938,12.622,12.5302,12.622,129600.0
2009-03-02 10:50:00,17.88,17.9,17.83,17.87,97700.0,12.622,12.6361,12.5867,12.615,97700.0
2009-03-02 11:00:00,17.87,17.9,17.7,17.72,139500.0,12.615,12.6361,12.4949,12.5091,139500.0
2009-03-02 11:10:00,17.72,17.83,17.72,17.83,75400.0,12.5091,12.5867,12.5091,12.5867,75400.0
2009-03-02 11:20:00,17.83,17.89,17.75,17.75,106400.0,12.5867,12.6291,12.5302,12.5302,106400.0
2009-03-02 11:30:00,17.75,17.79,17.72,17.79,114500.0,12.5302,12.5585,12.5091,12.5585,114500.0
2009-03-02 11:40:00,17.78,17.81,17.71,17.74,74800.0,12.5514,12.5726,12.502,12.5232,74800.0
2009-03-02 11:50:00,17.74,17.75,17.66,17.7,145200.0,12.5232,12.5302,12.4667,12.4949,145200.0
2009-03-02 12:00:00,17.7,17.75,17.68,17.69,105000.0,12.4949,12.5302,12.4808,12.4879,105000.0
2009-03-02 12:10:00,17.68,17.7,17.61,17.68,75000.0,12.4808,12.4949,12.4314,12.4808,75000.0
2009-03-02 12:20:00,17.68,17.79,17.68,17.74,76900.0,12.4808,12.5585,12.4808,12.5232,76900.0
2009-03-02 12:30:00,17.75,17.79,17.72,17.73,55300.0,12.5302,12.5585,12.5091,12.5161,55300.0
2009-03-02 12:40:00,17.74,17.78,17.67,17.75,115100.0,12.5232,12.5514,12.4738,12.5302,115100.0
2009-03-02 12:50:00,17.75,17.83,17.69,17.69,107800.0,12.5302,12.5867,12.4879,12.4879,107800.0
2009-03-02 13:00:00,17.69,17.85,17.68,17.85,126800.0,12.4879,12.6008,12.4808,12.6008,126800.0
2009-03-02 13:10:00,17.85,17.85,17.73,17.76,114700.0,12.6008,12.6008,12.5161,12.5373,114700.0
2009-03-02 13:20:00,17.76,17.81,17.74,17.78,82300.0,12.5373,12.5726,12.5232,12.5514,82300.0
2009-03-02 13:30:00,17.77,17.78,17.71,17.73,71000.0,12.5444,12.5514,12.502,12.5161,71000.0
2009-03-02 13:40:00,17.73,17.82,17.72,17.82,91900.0,12.5161,12.5797,12.5091,12.5797,91900.0
2009-03-02 13:50:00,17.82,17.88,17.8,17.84,100600.0,12.5797,12.622,12.5655,12.5938,100600.0
2009-03-02 14:00:00,17.85,17.85,17.8,17.82,119100.0,12.6008,12.6008,12.5655,12.5797,119100.0
2009-03-02 14:10:00,17.83,17.91,17.83,17.86,89800.0,12.5867,12.6432,12.5867,12.6079,89800.0
2009-03-02 14:20:00,17.87,17.87,17.79,17.8,219100.0,12.615,12.615,12.5585,12.5655,219100.0
2009-03-02 14:30:00,17.8,17.99,17.8,17.9,152100.0,12.5655,12.6997,12.5655,12.6361,152100.0
2009-03-02 14:40:00,17.88,17.99,17.88,17.9,173000.0,12.622,12.6997,12.622,12.6361,173000.0
2009-03-02 14:50:00,17.9,17.97,17.83,17.84,162400.0,12.6361,12.6855,12.5867,12.5938,162400.0
2009-03-02 15:00:00,17.84,17.85,17.77,17.8,268200.0,12.5938,12.6008,12.5444,12.5655,268200.0
2009-03-02 15:10:00,17.81,17.87,17.78,17.8,229700.0,12.5726,12.615,12.5514,12.5655,229700.0
2009-03-02 15:20:00,17.8,17.87,17.75,17.83,304300.0,12.5655,12.615,12.5302,12.5867,304300.0
2009-03-02 15:30:00,17.83,17.89,17.77,17.78,372800.0,12.5867,12.6291,12.5444,12.5514,372800.0
2009-03-02 15:40:00,17.79,17.84,17.73,17.73,564200.0,12.5585,12.5938,12.5161,12.5161,564200.0
2009-03-02 15:50:00,17.74,17.78,17.71,17.75,653100.0,12.5232,12.5514,12.502,12.5302,653100.0
2009-03-03 09:30:00,17.68,18.0,17.65,17.79,144100.0,12.4808,12.7067,12.4596,12.5585,144100.0
2009-03-03 09:40:00,17.79,17.8,17.47,17.56,193900.0,12.5585,12.5655,12.3326,12.3961,193900.0
2009-03-03 09:50:00,17.57,17.64,17.47,17.51,154300.0,12.4032,12.4526,12.3326,12.3608,154300.0
2009-03-03 10:00:00,17.5,17.55,17.4,17.52,188700.0,12.3538,12.3891,12.2832,12.3679,188700.0
2009-03-03 10:10:00,17.51,17.58,17.43,17.57,132600.0,12.3608,12.4102,12.3043,12.4032,132600.0
2009-03-03 10:20:00,17.57,17.71,17.56,17.66,130000.0,12.4032,12.502,12.3961,12.4667,130000.0
2009-03-03 10:30:00,17.66,17.75,17.59,17.74,140900.0,12.4667,12.5302,12.4173,12.5232,140900.0
2009-03-03 10:40:00,17.74,17.78,17.69,17.7,95900.0,12.5232,12.5514,12.4879,12.4949,95900.0
2009-03-03 10:50:00,17.7,17.77,17.57,17.64,148200.0,12.4949,12.5444,12.4032,12.4526,148200.0
2009-03-03 11:00:00,17.63,17.68,17.56,17.66,143900.0,12.4455,12.4808,12.3961,12.4667,143900.0
2009-03-03 11:10:00,17.66,17.67,17.49,17.51,200800.0,12.4667,12.4738,12.3467,12.3608,200800.0
2009-03-03 11:20:00,17.51,17.57,17.49,17.55,122600.0,12.3608,12.4032,12.3467,12.3891,122600.0
2009-03-03 11:30:00,17.55,17.55,17.43,17.46,139200.0,12.3891,12.3891,12.3043,12.3255,139200.0
2009-03-03 11:40:00,17.46,17.55,17.45,17.52,66900.0,12.3255,12.3891,12.3185,12.3679,66900.0
2009-03-03 11:50:00,17.52,17.55,17.47,17.54,145300.0,12.3679,12.3891,12.3326,12.382,145300.0
2009-03-03 12:00:00,17.54,17.57,17.52,17.53,187700.0,12.382,12.4032,12.3679,12.3749,187700.0
2009-03-03 12:10:00,17.53,17.66,17.52,17.64,142200.0,12.3749,12.4667,12.3679,12.4526,142200.0
2009-03-03 12:20:00,17.65,17.75,17.64,17.7,179600.0,12.4596,12.5302,12.4526,12.4949,179600.0
2009-03-03 12:30:00,17.7,17.71,17.63,17.65,157500.0,12.4949,12.502,12.4455,12.4596,157500.0
2009-03-03 12:40:00,17.65,17.66,17.57,17.57,77100.0,12.4596,12.4667,12.4032,12.4032,77100.0
2009-03-03 12:50:00,17.57,17.58,17.49,17.52,112200.0,12.4032,12.4102,12.3467,12.3679,112200.0
2009-03-03 13:00:00,17.53,17.58,17.51,17.54,131100.0,12.3749,12.4102,12.3608,12.382,131100.0
2009-03-03 13:10:00,17.54,17.66,17.52,17.65,173100.0,12.382,12.4667,12.3679,12.4596,173100.0
2009-03-03 13:20:00,17.65,17.68,17.61,17.63,169000.0,12.4596,12.4808,12.4314,12.4455,169000.0
2009-03-03 13:30:00,17.64,17.66,17.6,17.63,185000.0,12.4526,12.4667,12.4244,12.4455,185000.0
2009-03-03 13:40:00,17.64,17.71,17.63,17.67,220900.0,12.4526,12.502,12.4455,12.4738,220900.0
2009-03-03 13:50:00,17.67,17.85,17.67,17.82,210500.0,12.4738,12.6008,12.4738,12.5797,210500.0
2009-03-03 14:00:00,17.82,17.86,17.77,17.81,160400.0,12.5797,12.6079,12.5444,12.5726,160400.0
2009-03-03 14:10:00,17.82,17.87,17.8,17.81,182700.0,12.5797,12.615,12.5655,12.5726,182700.0
2009-03-03 14:20:00,17.82,17.9,17.79,17.86,153500.0,12.5797,12.6361,12.5585,12.6079,153500.0
2009-03-03 14:30:00,17.86,18.0,17.81,18.0,249300.0,12.6079,12.7067,12.5726,12.7067,249300.0
2009-03-03 14:40:00,18.0,18.0,17.91,17.93,264400.0,12.7067,12.7067,12.6432,12.6573,264400.0
2009-03-03 14:50:00,17.93,18.06,17.9,18.01,461000.0,12.6573,12.7491,12.6361,12.7138,461000.0
2009-03-03 15:00:00,18.0,18.04,17.92,17.95,469700.0,12.7067,12.735,12.6503,12.6714,469700.0
2009-03-03 15:10:00,17.95,17.99,17.87,17.95,272800.0,12.6714,12.6997,12.615,12.6714,272800.0
2009-03-03 15:20:00,17.96,17.99,17.78,17.85,413600.0,12.6785,12.6997,12.5514,12.6008,413600.0
2009-03-03 15:30:00,17.85,17.89,17.74,17.74,322400.0,12.6008,12.6291,12.5232,12.5232,322400.0
2009-03-03 15:40:00,17.74,17.8,17.7,17.75,428900.0,12.5232,12.5655,12.4949,12.5302,428900.0
2009-03-03 15:50:00,17.75,17.9,17.75,17.85,724000.0,12.5302,12.6361,12.5302,12.6008,724000.0
2009-03-04 09:30:00,18.04,18.04,17.78,17.88,255600.0,12.735,12.735,12.5514,12.622,255600.0
2009-03-04 09:40:00,17.87,18.03,17.79,17.83,159600.0,12.615,12.7279,12.5585,12.5867,159600.0
2009-03-04 09:50:00,17.83,17.84,17.67,17.81,157900.0,12.5867,12.5938,12.4738,12.5726,157900.0
2009-03-04 10:00:00,17.8,17.88,17.7,17.71,184100.0,12.5655,12.622,12.4949,12.502,184100.0
2009-03-04 10:10:00,17.7,17.8,17.67,17.75,250100.0,12.4949,12.5655,12.4738,12.5302,250100.0
2009-03-04 10:20:00,17.75,17.81,17.67,17.8,179600.0,12.5302,12.5726,12.4738,12.5655,179600.0
2009-03-04 10:30:00,17.81,17.93,17.79,17.93,164300.0,12.5726,12.6573,12.5585,12.6573,164300.0
2009-03-04 10:40:00,17.92,18.02,17.91,17.95,161800.0,12.6503,12.7208,12.6432,12.6714,161800.0
2009-03-04 10:50:00,17.95,18.02,17.92,17.93,185000.0,12.6714,12.7208,12.6503,12.6573,185000.0
2009-03-04 11:00:00,17.94,18.14,17.93,18.07,127600.0,12.6644,12.8056,12.6573,12.7561,127600.0
2009-03-04 11:10:00,18.07,18.15,18.02,18.02,87500.0,12.7561,12.8126,12.7208,12.7208,87500.0
2009-03-04 11:20:00,18.02,18.02,17.95,18.01,158000.0,12.7208,12.7208,12.6714,12.7138,158000.0
2009-03-04 11:30:00,18.01,18.09,18.0,18.01,111400.0,12.7138,12.7703,12.7067,12.7138,111400.0
2009-03-04 11:40:00,18.01,18.02,17.98,18.0,88500.0,12.7138,12.7208,12.6926,12.7067,88500.0
2009-03-04 11:50:00,18.0,18.09,18.0,18.03,162200.0,12.7067,12.7703,12.7067,12.7279,162200.0
2009-03-04 12:00:00,18.03,18.04,17.97,18.0,139500.0,12.7279,12.735,12.6855,12.7067,139500.0
2009-03-04 12:10:00,18.0,18.08,17.98,17.98,79100.0,12.7067,12.7632,12.6926,12.6926,79100.0
2009-03-04 12:20:00,17.98,18.04,17.95,18.0,114100.0,12.6926,12.735,12.6714,12.7067,114100.0
2009-03-04 12:30:00,18.01,18.08,17.99,18.08,61500.0,12.7138,12.7632,12.6997,12.7632,61500.0
2009-03-04 12:40:00,18.07,18.1,17.96,17.99,82000.0,12.7561,12.7773,12.6785,12.6997,82000.0
2009-03-04 12:50:00,17.98,18.03,17.95,18.02,163500.0,12.6926,12.7279,12.6714,12.7208,163500.0
2009-03-04 13:00:00,18.02,18.06,17.97,18.02,90800.0,12.7208,12.7491,12.6855,12.7208,90800.0
2009-03-04 13:10:00,18.03,18.08,18.02,18.07,131900.0,12.7279,12.7632,12.7208,12.7561,131900.0
2009-03-04 13:20:00,18.08,18.16,18.05,18.1,74200.0,12.7632,12.8197,12.742,12.7773,74200.0
2009-03-04 13:30:00,18.11,18.17,17.98,17.99,120300.0,12.7844,12.8267,12.6926,12.6997,120300.0
2009-03-04 13:40:00,18.0,18.09,17.98,18.09,107500.0,12.7067,12.7703,12.6926,12.7703,107500.0
2009-03-04 13:50:00,18.09,18.1,18.02,18.02,61700.0,12.7703,12.7773,12.7208,12.7208,61700.0
2009-03-04 14:00:00,18.02,18.18,17.99,18.18,124600.0,12.7208,12.8338,12.6997,12.8338,124600.0
2009-03-04 14:10:00,18.17,18.22,18.09,18.19,107700.0,12.8267,12.862,12.7703,12.8409,107700.0
2009-03-04 14:20:00,18.19,18.19,18.11,18.13,119300.0,12.8409,12.8409,12.7844,12.7985,119300.0
2009-03-04 14:30:00,18.13,18.28,18.11,18.27,148100.0,12.7985,12.9044,12.7844,12.8973,148100.0
2009-03-04 14:40:00,18.27,18.34,18.22,18.32,124300.0,12.8973,12.9467,12.862,12.9326,124300.0
2009-03-04 14:50:00,18.32,18.41,18.3,18.38,196700.0,12.9326,12.9962,12.9185,12.975,196700.0
2009-03-04 15:00:00,18.37,18.43,18.31,18.35,176400.0,12.9679,13.0103,12.9256,12.9538,176400.0
2009-03-04 15:10:00,18.36,18.6,18.35,18.51,294700.0,12.9609,13.1303,12.9538,13.0667,294700.0
2009-03-04 15:20:00,18.51,18.6,18.45,18.6,227000.0,13.0667,13.1303,13.0244,13.1303,227000.0
2009-03-04 15:30:00,18.6,18.61,18.39,18.46,322600.0,13.1303,13.1373,12.982,13.0315,322600.0
2009-03-04 15:40:00,18.46,18.47,18.26,18.28,339400.0,13.0315,13.0385,12.8903,12.9044,339400.0
2009-03-04 15:50:00,18.29,18.32,18.15,18.17,452800.0,12.9114,12.9326,12.8126,12.8267,452800.0
2009-03-05 09:30:00,17.81,18.09,17.18,18.01,213600.0,12.5726,12.7703,12.1279,12.7138,213600.0
2009-03-05 09:40:00,18.0,18.12,17.92,17.98,148600.0,12.7067,12.7914,12.6503,12.6926,148600.0
2009-03-05 09:50:00,17.98,18.17,17.97,18.05,131500.0,12.6926,12.8267,12.6855,12.742,131500.0
2009-03-05 10:00:00,18.04,18.17,18.01,18.03,118700.0,12.735,12.8267,12.7138,12.7279,118700.0
2009-03-05 10:10:00,18.03,18.08,17.96,18.07,124000.0,12.7279,12.7632,12.6785,12.7561,124000.0
2009-03-05 10:20:00,18.07,18.08,17.9,18.01,104200.0,12.7561,12.7632,12.6361,12.7138,104200.0
2009-03-05 10:30:00,18.01,18.13,17.99,18.08,135800.0,12.7138,12.7985,12.6997,12.7632,135800.0
2009-03-05 10:40:00,18.09,18.14,18.06,18.09,159000.0,12.7703,12.8056,12.7491,12.7703,159000.0
2009-03-05 10:50:00,18.1,18.13,18.07,18.08,154500.0,12.7773,12.7985,12.7561,12.7632,154500.0
2009-03-05 11:00:00,18.08,18.11,18.05,18.08,142400.0,12.7632,12.7844,12.742,12.7632,142400.0
2009-03-05 11:10:00,18.07,18.11,18.0,18.02,242800.0,12.7561,12.7844,12.7067,12.7208,242800.0
2009-03-05 11:20:00,18.0,18.05,17.98,18.02,123800.0,12.7067,12.742,12.6926,12.7208,123800.0
2009-03-05 11:30:00,18.02,18.16,18.0,18.16,137400.0,12.7208,12.8197,12.7067,12.8197,137400.0
2009-03-05 11:40:00,18.16,18.22,18.1,18.2,97800.0,12.8197,12.862,12.7773,12.8479,97800.0
2009-03-05 11:50:00,18.2,18.2,18.1,18.15,94100.0,12.8479,12.8479,12.7773,12.8126,94100.0
2009-03-05 12:00:00,18.14,18.18,18.1,18.11,110700.0,12.8056,12.8338,12.7773,12.7844,110700.0
2009-03-05 12:10:00,18.1,18.11,18.05,18.09,106700.0,12.7773,12.7844,12.742,12.7703,106700.0
2009-03-05 12:20:00,18.09,18.12,18.0,18.09,142800.0,12.7703,12.7914,12.7067,12.7703,142800.0
2009-03-05 12:30:00,18.09,18.11,17.99,18.01,99700.0,12.7703,12.7844,12.6997,12.7138,99700.0
2009-03-05 12:40:00,18.0,18.06,17.99,18.02,124000.0,12.7067,12.7491,12.6997,12.7208,124000.0
2009-03-05 12:50:00,18.02,18.03,17.97,18.03,64800.0,12.7208,12.7279,12.6855,12.7279,64800.0
2009-03-05 13:00:00,18.02,18.06,17.97,18.06,87400.0,12.7208,12.7491,12.6855,12.7491,87400.0
2009-03-05 13:10:00,18.06,18.17,18.05,18.12,90600.0,12.7491,12.8267,12.742,12.7914,90600.0
2009-03-05 13:20:00,18.12,18.12,18.02,18.09,56200.0,12.7914,12.7914,12.7208,12.7703,56200.0
2009-03-05 13:30:00,18.1,18.1,17.99,18.03,74700.0,12.7773,12.7773,12.6997,12.7279,74700.0
2009-03-05 13:40:00,18.04,18.08,18.0,18.03,151900.0,12.735,12.7632,12.7067,12.7279,151900.0
2009-03-05 13:50:00,18.03,18.08,18.0,18.05,156200.0,12.7279,12.7632,12.7067,12.742,156200.0
2009-03-05 14:00:00,18.05,18.06,17.94,17.96,82200.0,12.742,12.7491,12.6644,12.6785,82200.0
2009-03-05 14:10:00,17.96,17.99,17.9,17.99,100400.0,12.6785,12.6997,12.6361,12.6997,100400.0
2009-03-05 14:20:00,17.98,17.99,17.85,17.93,124500.0,12.6926,12.6997,12.6008,12.6573,124500.0
2009-03-05 14:30:00,17.93,18.0,17.9,17.96,133800.0,12.6573,12.7067,12.6361,12.6785,133800.0
2009-03-05 14:40:00,17.95,17.97,17.88,17.89,101200.0,12.6714,12.6855,12.622,12.6291,101200.0
2009-03-05 14:50:00,17.9,17.9,17.81,17.81,132900.0,12.6361,12.6361,12.5726,12.5726,132900.0
2009-03-05 15:00:00,17.81,17.93,17.79,17.9,175500.0,12.5726,12.6573,12.5585,12.6361,175500.0
2009-03-05 15:10:00,17.9,17.99,17.85,17.85,202500.0,12.6361,12.6997,12.6008,12.6008,202500.0
2009-03-05 15:20:00,17.85,17.92,17.76,17.79,255800.0,12.6008,12.6503,12.5373,12.5585,255800.0
2009-03-05 15:30:00,17.78,17.83,17.61,17.67,350900.0,12.5514,12.5867,12.4314,12.4738,350900.0
2009-03-05 15:40:00,17.68,17.86,17.61,17.86,659000.0,12.4808,12.6079,12.4314,12.6079,659000.0
2009-03-05 15:50:00,17.85,17.89,17.77,17.88,591500.0,12.6008,12.6291,12.5444,12.622,591500.0
2009-03-06 09:30:00,17.9,17.94,17.62,17.75,177100.0,12.6361,12.6644,12.4385,12.5302,177100.0
2009-03-06 09:40:00,17.75,17.95,17.74,17.89,205200.0,12.5302,12.6714,12.5232,12.6291,205200.0
2009-03-06 09:50:00,17.88,17.94,17.71,17.71,118400.0,12.622,12.6644,12.502,12.502,118400.0
2009-03-06 10:00:00,17.72,17.81,17.71,17.81,177100.0,12.5091,12.5726,12.502,12.5726,177100.0
2009-03-06 10:10:00,17.8,17.9,17.77,17.86,247000.0,12.5655,12.6361,12.5444,12.6079,247000.0
2009-03-06 10:20:00,17.86,17.98,17.8,17.96,142800.0,12.6079,12.6926,12.5655,12.6785,142800.0
2009-03-06 10:30:00,17.94,17.99,17.82,17.87,132700.0,12.6644,12.6997,12.5797,12.615,132700.0
2009-03-06 10:40:00,17.86,18.03,17.86,17.9,156100.0,12.6079,12.7279,12.6079,12.6361,156100.0
2009-03-06 10:50:00,17.88,17.88,17.73,17.76,165300.0,12.622,12.622,12.5161,12.5373,165300.0
2009-03-06 11:00:00,17.77,17.86,17.73,17.85,146000.0,12.5444,12.6079,12.5161,12.6008,146000.0
2009-03-06 11:10:00,17.86,17.94,17.85,17.89,105600.0,12.6079,12.6644,12.6008,12.6291,105600.0
2009-03-06 11:20:00,17.89,17.89,17.8,17.87,91000.0,12.6291,12.6291,12.5655,12.615,91000.0
2009-03-06 11:30:00,17.86,18.01,17.85,17.89,173000.0,12.6079,12.7138,12.6008,12.6291,173000.0
2009-03-06 11:40:00,17.89,17.91,17.81,17.91,77800.0,12.6291,12.6432,12.5726,12.6432,77800.0
2009-03-06 11:50:00,17.91,18.04,17.91,17.96,101500.0,12.6432,12.735,12.6432,12.6785,101500.0
2009-03-06 12:00:00,17.96,18.06,17.93,17.96,136900.0,12.6785,12.7491,12.6573,12.6785,136900.0
2009-03-06 12:10:00,17.95,17.97,17.88,17.92,82700.0,12.6714,12.6855,12.622,12.6503,82700.0
2009-03-06 12:20:00,17.91,17.96,17.85,17.88,76700.0,12.6432,12.6785,12.6008,12.622,76700.0
2009-03-06 12:30:00,17.88,17.89,17.83,17.87,67100.0,12.622,12.6291,12.5867,12.615,67100.0
2009-03-06 12:40:00,17.87,17.88,17.73,17.76,124300.0,12.615,12.622,12.5161,12.5373,124300.0
2009-03-06 12:50:00,17.75,17.9,17.75,17.88,245700.0,12.5302,12.6361,12.5302,12.622,245700.0
2009-03-06 13:00:00,17.88,17.88,17.77,17.8,46100.0,12.622,12.622,12.5444,12.5655,46100.0
2009-03-06 13:10:00,17.79,17.83,17.74,17.76,99600.0,12.5585,12.5867,12.5232,12.5373,99600.0
2009-03-06 13:20:00,17.77,17.84,17.75,17.83,95000.0,12.5444,12.5938,12.5302,12.5867,95000.0
2009-03-06 13:30:00,17.84,17.85,17.74,17.8,80000.0,12.5938,12.6008,12.5232,12.5655,80000.0
2009-03-06 13:40:00,17.8,17.82,17.76,17.78,100500.0,12.5655,12.5797,12.5373,12.5514,100500.0
2009-03-06 13:50:00,17.78,17.9,17.75,17.87,174300.0,12.5514,12.6361,12.5302,12.615,174300.0
2009-03-06 14:00:00,17.88,17.99,17.87,17.98,223300.0,12.622,12.6997,12.615,12.6926,223300.0
2009-03-06 14:10:00,17.97,18.0,17.89,17.92,187300.0,12.6855,12.7067,12.6291,12.6503,187300.0
2009-03-06 14:20:00,17.92,17.99,17.9,17.98,148900.0,12.6503,12.6997,12.6361,12.6926,148900.0
2009-03-06 14:30:00,17.98,18.01,17.87,17.93,123700.0,12.6926,12.7138,12.615,12.6573,123700.0
2009-03-06 14:40:00,17.93,17.93,17.78,17.79,138500.0,12.6573,12.6573,12.5514,12.5585,138500.0
2009-03-06 14:50:00,17.79,17.85,17.75,17.79,201100.0,12.5585,12.6008,12.5302,12.5585,201100.0
2009-03-06 15:00:00,17.79,17.85,17.75,17.79,156100.0,12.5585,12.6008,12.5302,12.5585,156100.0
2009-03-06 15:10:00,17.79,17.91,17.78,17.84,171300.0,12.5585,12.6432,12.5514,12.5938,171300.0
2009-03-06 15:20:00,17.84,17.85,17.77,17.82,176700.0,12.5938,12.6008,12.5444,12.5797,176700.0
2009-03-06 15:30:00,17.82,17.94,17.79,17.92,305100.0,12.5797,12.6644,12.5585,12.6503,305100.0
2009-03-06 15:40:00,17.91,18.2,17.91,18.09,480200.0,12.6432,12.8479,12.6432,12.7703,480200.0
2009-03-06 15:50:00,18.08,18.36,18.06,18.32,712200.0,12.7632,12.9609,12.7491,12.9326,712200.0
2009-03-09 09:30:00,18.06,18.27,18.06,18.25,179700.0,12.7491,12.8973,12.7491,12.8832,179700.0
2009-03-09 09:40:00,18.25,18.41,18.11,18.25,196300.0,12.8832,12.9962,12.7844,12.8832,196300.0
2009-03-09 09:50:00,18.25,18.38,18.06,18.09,159500.0,12.8832,12.975,12.7491,12.7703,159500.0
2009-03-09 10:00:00,18.09,18.32,18.09,18.19,160000.0,12.7703,12.9326,12.7703,12.8409,160000.0
2009-03-09 10:10:00,18.19,18.33,18.12,18.13,115300.0,12.8409,12.9397,12.7914,12.7985,115300.0
2009-03-09 10:20:00,18.13,18.22,18.09,18.18,179000.0,12.7985,12.862,12.7703,12.8338,179000.0
2009-03-09 10:30:00,18.18,18.22,18.03,18.1,162500.0,12.8338,12.862,12.7279,12.7773,162500.0
2009-03-09 10:40:00,18.1,18.2,18.01,18.16,129700.0,12.7773,12.8479,12.7138,12.8197,129700.0
2009-03-09 10:50:00,18.14,18.2,18.01,18.02,109700.0,12.8056,12.8479,12.7138,12.7208,109700.0
2009-03-09 11:00:00,18.02,18.16,18.02,18.05,450800.0,12.7208,12.8197,12.7208,12.742,450800.0
2009-03-09 11:10:00,18.06,18.16,18.05,18.07,204900.0,12.7491,12.8197,12.742,12.7561,204900.0
2009-03-09 11:20:00,18.07,18.12,18.02,18.07,198500.0,12.7561,12.7914,12.7208,12.7561,198500.0
2009-03-09 11:30:00,18.07,18.13,18.07,18.09,142400.0,12.7561,12.7985,12.7561,12.7703,142400.0
2009-03-09 11:40:00,18.09,18.1,18.07,18.09,93700.0,12.7703,12.7773,12.7561,12.7703,93700.0
2009-03-09 11:50:00,18.09,18.09,17.97,18.0,121400.0,12.7703,12.7703,12.6855,12.7067,121400.0
2009-03-09 12:00:00,18.01,18.03,17.97,18.02,150900.0,12.7138,12.7279,12.6855,12.7208,150900.0
2009-03-09 12:10:00,18.02,18.13,18.01,18.1,161800.0,12.7208,12.7985,12.7138,12.7773,161800.0
2009-03-09 12:20:00,18.1,18.18,18.1,18.12,65800.0,12.7773,12.8338,12.7773,12.7914,65800.0
2009-03-09 12:30:00,18.12,18.15,18.03,18.03,88400.0,12.7914,12.8126,12.7279,12.7279,88400.0
2009-03-09 12:40:00,18.03,18.06,17.98,18.05,62400.0,12.7279,12.7491,12.6926,12.742,62400.0
2009-03-09 12:50:00,18.05,18.07,18.0,18.0,33700.0,12.742,12.7561,12.7067,12.7067,33700.0
2009-03-09 13:00:00,18.0,18.02,17.92,17.99,175300.0,12.7067,12.7208,12.6503,12.6997,175300.0
2009-03-09 13:10:00,17.99,18.04,17.97,18.0,77400.0,12.6997,12.735,12.6855,12.7067,77400.0
2009-03-09 13:20:00,18.0,18.01,17.95,18.0,98600.0,12.7067,12.7138,12.6714,12.7067,98600.0
2009-03-09 13:30:00,18.01,18.09,17.99,18.01,97300.0,12.7138,12.7703,12.6997,12.7138,97300.0
2009-03-09 13:40:00,18.01,18.11,18.01,18.11,81700.0,12.7138,12.7844,12.7138,12.7844,81700.0
2009-03-09 13:50:00,18.11,18.17,18.06,18.07,72900.0,12.7844,12.8267,12.7491,12.7561,72900.0
2009-03-09 14:00:00,18.08,18.19,18.05,18.14,122300.0,12.7632,12.8409,12.742,12.8056,122300.0
2009-03-09 14:10:00,18.14,18.15,18.07,18.13,84700.0,12.8056,12.8126,12.7561,12.7985,84700.0
2009-03-09 14:20:00,18.11,18.13,18.0,18.04,78800.0,12.7844,12.7985,12.7067,12.735,78800.0
2009-03-09 14:30:00,18.04,18.04,17.95,18.0,159200.0,12.735,12.735,12.6714,12.7067,159200.0
2009-03-09 14:40:00,18.0,18.08,17.97,18.06,131600.0,12.7067,12.7632,12.6855,12.7491,131600.0
2009-03-09 14:50:00,18.06,18.09,18.01,18.03,100000.0,12.7491,12.7703,12.7138,12.7279,100000.0
2009-03-09 15:00:00,18.03,18.07,17.97,18.01,238200.0,12.7279,12.7561,12.6855,12.7138,238200.0
2009-03-09 15:10:00,18.01,18.01,17.85,17.92,154000.0,12.7138,12.7138,12.6008,12.6503,154000.0
2009-03-09 15:20:00,17.92,17.98,17.86,17.93,188400.0,12.6503,12.6926,12.6079,12.6573,188400.0
2009-03-09 15:30:00,17.92,18.01,17.88,17.91,364300.0,12.6503,12.7138,12.622,12.6432,364300.0
2009-03-09 15:40:00,17.9,17.95,17.87,17.87,210300.0,12.6361,12.6714,12.615,12.615,210300.0
2009-03-09 15:50:00,17.87,18.05,17.85,18.01,461300.0,12.615,12.742,12.6008,12.7138,461300.0
2009-03-10 09:30:00,18.31,18.33,17.85,18.18,277400.0,12.9256,12.9397,12.6008,12.8338,277400.0
2009-03-10 09:40:00,18.18,18.23,18.06,18.18,226000.0,12.8338,12.8691,12.7491,12.8338,226000.0
2009-03-10 09:50:00,18.18,18.21,17.98,17.98,245200.0,12.8338,12.855,12.6926,12.6926,245200.0
2009-03-10 10:00:00,17.97,18.11,17.93,17.95,203700.0,12.6855,12.7844,12.6573,12.6714,203700.0
2009-03-10 10:10:00,17.96,18.0,17.9,17.9,189200.0,12.6785,12.7067,12.6361,12.6361,189200.0
2009-03-10 10:20:00,17.9,17.9,17.78,17.8,127900.0,12.6361,12.6361,12.5514,12.5655,127900.0
2009-03-10 10:30:00,17.8,17.82,17.69,17.75,202400.0,12.5655,12.5797,12.4879,12.5302,202400.0
2009-03-10 10:40:00,17.74,17.77,17.68,17.72,295500.0,12.5232,12.5444,12.4808,12.5091,295500.0
2009-03-10 10:50:00,17.72,17.73,17.53,17.53,151700.0,12.5091,12.5161,12.3749,12.3749,151700.0
2009-03-10 11:00:00,17.53,17.54,17.23,17.31,366900.0,12.3749,12.382,12.1632,12.2196,366900.0
2009-03-10 11:10:00,17.32,17.45,17.31,17.38,214200.0,12.2267,12.3185,12.2196,12.269,214200.0
2009-03-10 11:20:00,17.38,17.44,17.32,17.35,155300.0,12.269,12.3114,12.2267,12.2479,155300.0
2009-03-10 11:30:00,17.36,17.36,17.25,17.26,135100.0,12.2549,12.2549,12.1773,12.1843,135100.0
2009-03-10 11:40:00,17.26,17.36,17.26,17.36,86400.0,12.1843,12.2549,12.1843,12.2549,86400.0
2009-03-10 11:50:00,17.36,17.46,17.35,17.45,155000.0,12.2549,12.3255,12.2479,12.3185,155000.0
2009-03-10 12:00:00,17.45,17.62,17.39,17.54,273400.0,12.3185,12.4385,12.2761,12.382,273400.0
2009-03-10 12:10:00,17.54,17.55,17.42,17.42,114400.0,12.382,12.3891,12.2973,12.2973,114400.0
2009-03-10 12:20:00,17.42,17.45,17.36,17.45,124100.0,12.2973,12.3185,12.2549,12.3185,124100.0
2009-03-10 12:30:00,17.45,17.5,17.44,17.45,101900.0,12.3185,12.3538,12.3114,12.3185,101900.0
2009-03-10 12:40:00,17.44,17.48,17.42,17.42,50300.0,12.3114,12.3396,12.2973,12.2973,50300.0
2009-03-10 12:50:00,17.41,17.47,17.41,17.45,149000.0,12.2902,12.3326,12.2902,12.3185,149000.0
2009-03-10 13:00:00,17.45,17.46,17.42,17.45,145000.0,12.3185,12.3255,12.2973,12.3185,145000.0
2009-03-10 13:10:00,17.44,17.52,17.44,17.51,135500.0,12.3114,12.3679,12.3114,12.3608,135500.0
2009-03-10 13:20:00,17.51,17.53,17.48,17.53,139400.0,12.3608,12.3749,12.3396,12.3749,139400.0
2009-03-10 13:30:00,17.53,17.63,17.52,17.62,238700.0,12.3749,12.4455,12.3679,12.4385,238700.0
2009-03-10 13:40:00,17.62,17.74,17.61,17.7,249600.0,12.4385,12.5232,12.4314,12.4949,249600.0
2009-03-10 13:50:00,17.7,17.71,17.61,17.63,129900.0,12.4949,12.502,12.4314,12.4455,129900.0
2009-03-10 14:00:00,17.63,17.72,17.6,17.67,141300.0,12.4455,12.5091,12.4244,12.4738,141300.0
2009-03-10 14:10:00,17.67,17.69,17.63,17.69,102000.0,12.4738,12.4879,12.4455,12.4879,102000.0
2009-03-10 14:20:00,17.68,17.71,17.65,17.67,156700.0,12.4808,12.502,12.4596,12.4738,156700.0
2009-03-10 14:30:00,17.68,17.72,17.61,17.67,175000.0,12.4808,12.5091,12.4314,12.4738,175000.0
2009-03-10 14:40:00,17.67,17.7,17.62,17.64,105600.0,12.4738,12.4949,12.4385,12.4526,105600.0
2009-03-10 14:50:00,17.64,17.8,17.64,17.8,141000.0,12.4526,12.5655,12.4526,12.5655,141000.0
2009-03-10 15:00:00,17.8,17.85,17.77,17.83,139600.0,12.5655,12.6008,12.5444,12.5867,139600.0
2009-03-10 15:10:00,17.83,17.84,17.75,17.79,99000.0,12.5867,12.5938,12.5302,12.5585,99000.0
2009-03-10 15:20:00,17.8,17.93,17.78,17.91,205900.0,12.5655,12.6573,12.5514,12.6432,205900.0
2009-03-10 15:30:00,17.91,17.97,17.9,17.94,222400.0,12.6432,12.6855,12.6361,12.6644,222400.0
2009-03-10 15:40:00,17.93,18.0,17.89,17.94,467300.0,12.6573,12.7067,12.6291,12.6644,467300.0
2009-03-10 15:50:00,17.94,18.1,17.93,18.04,892200.0,12.6644,12.7773,12.6573,12.735,892200.0
2009-03-11 09:30:00,18.12,18.4,17.51,17.79,205300.0,12.7914,12.9891,12.3608,12.5585,205300.0
2009-03-11 09:40:00,17.79,18.0,17.7,17.83,253200.0,12.5585,12.7067,12.4949,12.5867,253200.0
2009-03-11 09:50:00,17.84,18.03,17.83,17.89,236500.0,12.5938,12.7279,12.5867,12.6291,236500.0
2009-03-11 10:00:00,17.89,17.99,17.83,17.85,172900.0,12.6291,12.6997,12.5867,12.6008,172900.0
2009-03-11 10:10:00,17.85,18.0,17.82,17.91,215700.0,12.6008,12.7067,12.5797,12.6432,215700.0
2009-03-11 10:20:00,17.91,18.12,17.91,18.09,181800.0,12.6432,12.7914,12.6432,12.7703,181800.0
2009-03-11 10:30:00,18.09,18.09,17.87,18.03,138400.0,12.7703,12.7703,12.615,12.7279,138400.0
2009-03-11 10:40:00,18.02,18.09,17.87,17.91,98500.0,12.7208,12.7703,12.615,12.6432,98500.0
2009-03-11 10:50:00,17.91,18.04,17.91,17.99,108100.0,12.6432,12.735,12.6432,12.6997,108100.0
2009-03-11 11:00:00,18.0,18.04,17.91,17.93,91100.0,12.7067,12.735,12.6432,12.6573,91100.0
2009-03-11 11:10:00,17.92,17.95,17.88,17.89,100700.0,12.6503,12.6714,12.622,12.6291,100700.0
2009-03-11 11:20:00,17.88,17.89,17.75,17.81,153900.0,12.622,12.6291,12.5302,12.5726,153900.0
2009-03-11 11:30:00,17.81,17.86,17.7,17.85,162800.0,12.5726,12.6079,12.4949,12.6008,162800.0
2009-03-11 11:40:00,17.85,17.86,17.76,17.84,79200.0,12.6008,12.6079,12.5373,12.5938,79200.0
2009-03-11 11:50:00,17.84,17.99,17.83,17.99,122900.0,12.5938,12.6997,12.5867,12.6997,122900.0
2009-03-11 12:00:00,17.99,18.0,17.88,17.89,86100.0,12.6997,12.7067,12.622,12.6291,86100.0
2009-03-11 12:10:00,17.89,17.95,17.87,17.87,85700.0,12.6291,12.6714,12.615,12.615,85700.0
2009-03-11 12:20:00,17.87,17.88,17.79,17.81,50500.0,12.615,12.622,12.5585,12.5726,50500.0
2009-03-11 12:30:00,17.81,17.88,17.71,17.71,88300.0,12.5726,12.622,12.502,12.502,88300.0
2009-03-11 12:40:00,17.71,17.76,17.68,17.76,72300.0,12.502,12.5373,12.4808,12.5373,72300.0
2009-03-11 12:50:00,17.76,17.84,17.74,17.76,58200.0,12.5373,12.5938,12.5232,12.5373,58200.0
2009-03-11 13:00:00,17.76,17.79,17.73,17.76,57300.0,12.5373,12.5585,12.5161,12.5373,57300.0
2009-03-11 13:10:00,17.77,17.9,17.76,17.89,74500.0,12.5444,12.6361,12.5373,12.6291,74500.0
2009-03-11 13:20:00,17.9,17.9,17.77,17.8,58400.0,12.6361,12.6361,12.5444,12.5655,58400.0
2009-03-11 13:30:00,17.81,17.97,17.79,17.95,80500.0,12.5726,12.6855,12.5585,12.6714,80500.0
2009-03-11 13:40:00,17.95,17.99,17.93,17.93,112700.0,12.6714,12.6997,12.6573,12.6573,112700.0
2009-03-11 13:50:00,17.93,17.95,17.87,17.92,58400.0,12.6573,12.6714,12.615,12.6503,58400.0
2009-03-11 14:00:00,17.92,18.0,17.86,17.86,129200.0,12.6503,12.7067,12.6079,12.6079,129200.0
2009-03-11 14:10:00,17.87,17.87,17.71,17.74,97300.0,12.615,12.615,12.502,12.5232,97300.0
2009-03-11 14:20:00,17.74,17.8,17.73,17.8,75700.0,12.5232,12.5655,12.5161,12.5655,75700.0
2009-03-11 14:30:00,17.79,17.91,17.78,17.89,93300.0,12.5585,12.6432,12.5514,12.6291,93300.0
2009-03-11 14:40:00,17.89,17.96,17.84,17.93,196100.0,12.6291,12.6785,12.5938,12.6573,196100.0
2009-03-11 14:50:00,17.92,17.95,17.86,17.88,100500.0,12.6503,12.6714,12.6079,12.622,100500.0
2009-03-11 15:00:00,17.88,18.02,17.85,18.01,139500.0,12.622,12.7208,12.6008,12.7138,139500.0
2009-03-11 15:10:00,18.01,18.06,17.99,18.0,101500.0,12.7138,12.7491,12.6997,12.7067,101500.0
2009-03-11 15:20:00,18.01,18.09,18.01,18.05,131000.0,12.7138,12.7703,12.7138,12.742,131000.0
2009-03-11 15:30:00,18.05,18.16,18.0,18.15,171900.0,12.742,12.8197,12.7067,12.8126,171900.0
2009-03-11 15:40:00,18.15,18.22,18.05,18.08,311600.0,12.8126,12.862,12.742,12.7632,311600.0
2009-03-11 15:50:00,18.08,18.14,17.99,18.01,388100.0,12.7632,12.8056,12.6997,12.7138,388100.0
2009-03-12 09:30:00,17.83,18.18,17.54,17.69,169600.0,12.5867,12.8338,12.382,12.4879,169600.0
2009-03-12 09:40:00,17.69,17.88,17.55,17.87,111600.0,12.4879,12.622,12.3891,12.615,111600.0
2009-03-12 09:50:00,17.87,17.91,17.78,17.83,71000.0,12.615,12.6432,12.5514,12.5867,71000.0
2009-03-12 10:00:00,17.84,18.0,17.84,17.96,96700.0,12.5938,12.7067,12.5938,12.6785,96700.0
2009-03-12 10:10:00,17.97,18.03,17.86,17.9,95400.0,12.6855,12.7279,12.6079,12.6361,95400.0
2009-03-12 10:20:00,17.91,18.04,17.91,17.94,74300.0,12.6432,12.735,12.6432,12.6644,74300.0
2009-03-12 10:30:00,17.94,18.03,17.91,17.95,56800.0,12.6644,12.7279,12.6432,12.6714,56800.0
2009-03-12 10:40:00,17.95,18.19,17.95,18.09,94100.0,12.6714,12.8409,12.6714,12.7703,94100.0
2009-03-12 10:50:00,18.09,18.1,18.0,18.05,83100.0,12.7703,12.7773,12.7067,12.742,83100.0
2009-03-12 11:00:00,18.05,18.09,18.04,18.07,63800.0,12.742,12.7703,12.735,12.7561,63800.0
2009-03-12 11:10:00,18.08,18.2,18.06,18.14,94900.0,12.7632,12.8479,12.7491,12.8056,94900.0
2009-03-12 11:20:00,18.15,18.15,17.98,17.99,133900.0,12.8126,12.8126,12.6926,12.6997,133900.0
2009-03-12 11:30:00,18.0,18.01,17.94,17.98,89000.0,12.7067,12.7138,12.6644,12.6926,89000.0
2009-03-12 11:40:00,17.98,18.12,17.98,18.06,85800.0,12.6926,12.7914,12.6926,12.7491,85800.0
2009-03-12 11:50:00,18.05,18.09,18.03,18.05,73000.0,12.742,12.7703,12.7279,12.742,73000.0
2009-03-12 12:00:00,18.06,18.09,18.03,18.08,60200.0,12.7491,12.7703,12.7279,12.7632,60200.0
2009-03-12 12:10:00,18.08,18.12,18.05,18.06,51000.0,12.7632,12.7914,12.742,12.7491,51000.0
2009-03-12 12:20:00,18.06,18.11,18.0,18.02,88100.0,12.7491,12.7844,12.7067,12.7208,88100.0
2009-03-12 12:30:00,18.03,18.1,18.01,18.04,54100.0,12.7279,12.7773,12.7138,12.735,54100.0
2009-03-12 12:40:00,18.04,18.06,17.98,18.03,45800.0,12.735,12.7491,12.6926,12.7279,45800.0
2009-03-12 12:50:00,18.03,18.11,18.01,18.07,54800.0,12.7279,12.7844,12.7138,12.7561,54800.0
2009-03-12 13:00:00,18.07,18.1,18.02,18.06,71900.0,12.7561,12.7773,12.7208,12.7491,71900.0
2009-03-12 13:10:00,18.06,18.08,17.99,18.01,84400.0,12.7491,12.7632,12.6997,12.7138,84400.0
2009-03-12 13:20:00,18.01,18.06,17.97,17.99,78100.0,12.7138,12.7491,12.6855,12.6997,78100.0
2009-03-12 13:30:00,17.99,18.05,17.98,18.04,64100.0,12.6997,12.742,12.6926,12.735,64100.0
2009-03-12 13:40:00,18.05,18.08,18.03,18.03,51600.0,12.742,12.7632,12.7279,12.7279,51600.0
2009-03-12 13:50:00,18.04,18.1,18.02,18.06,72500.0,12.735,12.7773,12.7208,12.7491,72500.0
2009-03-12 14:00:00,18.06,18.07,17.98,17.98,81000.0,12.7491,12.7561,12.6926,12.6926,81000.0
2009-03-12 14:10:00,17.98,18.06,17.98,18.03,190700.0,12.6926,12.7491,12.6926,12.7279,190700.0
2009-03-12 14:20:00,18.03,18.06,17.98,18.0,171800.0,12.7279,12.7491,12.6926,12.7067,171800.0
2009-03-12 14:30:00,17.99,18.01,17.96,17.98,190800.0,12.6997,12.7138,12.6785,12.6926,190800.0
2009-03-12 14:40:00,17.98,18.1,17.97,18.07,273500.0,12.6926,12.7773,12.6855,12.7561,273500.0
2009-03-12 14:50:00,18.08,18.13,18.04,18.05,233100.0,12.7632,12.7985,12.735,12.742,233100.0
2009-03-12 15:00:00,18.05,18.06,17.98,18.03,171400.0,12.742,12.7491,12.6926,12.7279,171400.0
2009-03-12 15:10:00,18.03,18.17,18.03,18.14,203300.0,12.7279,12.8267,12.7279,12.8056,203300.0
2009-03-12 15:20:00,18.15,18.15,18.05,18.09,219500.0,12.8126,12.8126,12.742,12.7703,219500.0
2009-03-12 15:30:00,18.09,18.18,18.09,18.17,290400.0,12.7703,12.8338,12.7703,12.8267,290400.0
2009-03-12 15:40:00,18.18,18.35,18.18,18.31,522400.0,12.8338,12.9538,12.8338,12.9256,522400.0
2009-03-12 15:50:00,18.32,18.32,18.15,18.28,1249900.0,12.9326,12.9326,12.8126,12.9044,1249900.0
2009-03-13 09:30:00,18.21,18.35,17.86,18.06,185000.0,12.855,12.9538,12.6079,12.7491,185000.0
2009-03-13 09:40:00,18.05,18.14,17.95,18.09,187100.0,12.742,12.8056,12.6714,12.7703,187100.0
2009-03-13 09:50:00,18.09,18.27,18.09,18.27,193300.0,12.7703,12.8973,12.7703,12.8973,193300.0
2009-03-13 10:00:00,18.27,18.43,18.18,18.42,253300.0,12.8973,13.0103,12.8338,13.0032,253300.0
2009-03-13 10:10:00,18.42,18.52,18.39,18.45,200200.0,13.0032,13.0738,12.982,13.0244,200200.0
2009-03-13 10:20:00,18.45,18.5,18.38,18.4,235700.0,13.0244,13.0597,12.975,12.9891,235700.0
2009-03-13 10:30:00,18.39,18.56,18.39,18.54,153000.0,12.982,13.102,12.982,13.0879,153000.0
2009-03-13 10:40:00,18.54,18.78,18.54,18.76,145300.0,13.0879,13.2573,13.0879,13.2432,145300.0
2009-03-13 10:50:00,18.76,18.78,18.7,18.71,224100.0,13.2432,13.2573,13.2009,13.2079,224100.0
2009-03-13 11:00:00,18.7,18.76,18.67,18.75,226200.0,13.2009,13.2432,13.1797,13.2362,226200.0
2009-03-13 11:10:00,18.74,18.79,18.7,18.75,178800.0,13.2291,13.2644,13.2009,13.2362,178800.0
2009-03-13 11:20:00,18.76,18.87,18.75,18.86,160400.0,13.2432,13.3209,13.2362,13.3138,160400.0
2009-03-13 11:30:00,18.85,18.85,18.71,18.77,109800.0,13.3068,13.3068,13.2079,13.2503,109800.0
2009-03-13 11:40:00,18.75,18.77,18.7,18.7,124200.0,13.2362,13.2503,13.2009,13.2009,124200.0
2009-03-13 11:50:00,18.71,18.79,18.7,18.78,73500.0,13.2079,13.2644,13.2009,13.2573,73500.0
2009-03-13 12:00:00,18.78,18.88,18.78,18.85,120600.0,13.2573,13.3279,13.2573,13.3068,120600.0
2009-03-13 12:10:00,18.84,18.84,18.75,18.77,76900.0,13.2997,13.2997,13.2362,13.2503,76900.0
2009-03-13 12:20:00,18.76,18.9,18.76,18.89,112800.0,13.2432,13.3421,13.2432,13.335,112800.0
2009-03-13 12:30:00,18.88,18.94,18.88,18.92,65400.0,13.3279,13.3703,13.3279,13.3562,65400.0
2009-03-13 12:40:00,18.92,19.08,18.92,19.08,72900.0,13.3562,13.4691,13.3562,13.4691,72900.0
2009-03-13 12:50:00,19.07,19.16,19.05,19.15,136700.0,13.4621,13.5256,13.448,13.5185,136700.0
2009-03-13 13:00:00,19.14,19.14,19.05,19.1,119700.0,13.5115,13.5115,13.448,13.4832,119700.0
2009-03-13 13:10:00,19.11,19.25,19.1,19.22,87200.0,13.4903,13.5891,13.4832,13.568,87200.0
2009-03-13 13:20:00,19.21,19.3,19.2,19.29,94600.0,13.5609,13.6244,13.5538,13.6174,94600.0
2009-03-13 13:30:00,19.28,19.29,19.19,19.2,108700.0,13.6103,13.6174,13.5468,13.5538,108700.0
2009-03-13 13:40:00,19.2,19.23,19.13,19.14,95100.0,13.5538,13.575,13.5044,13.5115,95100.0
2009-03-13 13:50:00,19.15,19.28,19.15,19.27,114000.0,13.5185,13.6103,13.5185,13.6033,114000.0
2009-03-13 14:00:00,19.27,19.34,19.21,19.28,139700.0,13.6033,13.6527,13.5609,13.6103,139700.0
2009-03-13 14:10:00,19.28,19.28,19.19,19.2,104400.0,13.6103,13.6103,13.5468,13.5538,104400.0
2009-03-13 14:20:00,19.19,19.25,19.14,19.25,120000.0,13.5468,13.5891,13.5115,13.5891,120000.0
2009-03-13 14:30:00,19.25,19.31,19.22,19.28,100900.0,13.5891,13.6315,13.568,13.6103,100900.0
2009-03-13 14:40:00,19.28,19.37,19.26,19.31,112100.0,13.6103,13.6738,13.5962,13.6315,112100.0
2009-03-13 14:50:00,19.3,19.31,19.15,19.19,170900.0,13.6244,13.6315,13.5185,13.5468,170900.0
2009-03-13 15:00:00,19.18,19.19,19.13,19.19,154300.0,13.5397,13.5468,13.5044,13.5468,154300.0
2009-03-13 15:10:00,19.18,19.28,19.16,19.28,119100.0,13.5397,13.6103,13.5256,13.6103,119100.0
2009-03-13 15:20:00,19.27,19.39,19.27,19.38,152200.0,13.6033,13.688,13.6033,13.6809,152200.0
2009-03-13 15:30:00,19.38,19.4,19.27,19.35,192600.0,13.6809,13.695,13.6033,13.6597,192600.0
2009-03-13 15:40:00,19.35,19.43,19.32,19.33,273800.0,13.6597,13.7162,13.6386,13.6456,273800.0
2009-03-13 15:50:00,19.32,19.38,19.32,19.37,460800.0,13.6386,13.6809,13.6386,13.6738,460800.0
2009-03-16 09:30:00,19.59,19.79,19.26,19.54,218600.0,13.8292,13.9703,13.5962,13.7939,218600.0
2009-03-16 09:40:00,19.54,19.61,19.35,19.42,154100.0,13.7939,13.8433,13.6597,13.7091,154100.0
2009-03-16 09:50:00,19.43,19.64,19.35,19.56,115500.0,13.7162,13.8644,13.6597,13.808,115500.0
2009-03-16 10:00:00,19.57,19.61,19.42,19.52,99700.0,13.815,13.8433,13.7091,13.7797,99700.0
2009-03-16 10:10:00,19.52,19.52,19.37,19.37,79800.0,13.7797,13.7797,13.6738,13.6738,79800.0
2009-03-16 10:20:00,19.37,19.43,19.33,19.35,74300.0,13.6738,13.7162,13.6456,13.6597,74300.0
2009-03-16 10:30:00,19.35,19.51,19.34,19.48,126400.0,13.6597,13.7727,13.6527,13.7515,126400.0
2009-03-16 10:40:00,19.48,19.53,19.47,19.5,84600.0,13.7515,13.7868,13.7444,13.7656,84600.0
2009-03-16 10:50:00,19.51,19.51,19.39,19.39,129300.0,13.7727,13.7727,13.688,13.688,129300.0
2009-03-16 11:00:00,19.4,19.48,19.4,19.44,98100.0,13.695,13.7515,13.695,13.7233,98100.0
2009-03-16 11:10:00,19.44,19.51,19.42,19.49,87900.0,13.7233,13.7727,13.7091,13.7586,87900.0
2009-03-16 11:20:00,19.49,19.53,19.44,19.47,175300.0,13.7586,13.7868,13.7233,13.7444,175300.0
2009-03-16 11:30:00,19.47,19.47,19.41,19.41,101900.0,13.7444,13.7444,13.7021,13.7021,101900.0
2009-03-16 11:40:00,19.41,19.47,19.39,19.46,60100.0,13.7021,13.7444,13.688,13.7374,60100.0
2009-03-16 11:50:00,19.46,19.47,19.37,19.43,64000.0,13.7374,13.7444,13.6738,13.7162,64000.0
2009-03-16 12:00:00,19.43,19.44,19.37,19.41,78000.0,13.7162,13.7233,13.6738,13.7021,78000.0
2009-03-16 12:10:00,19.42,19.5,19.41,19.47,50100.0,13.7091,13.7656,13.7021,13.7444,50100.0
2009-03-16 12:20:00,19.47,19.49,19.44,19.45,52000.0,13.7444,13.7586,13.7233,13.7303,52000.0
2009-03-16 12:30:00,19.45,19.53,19.45,19.5,71700.0,13.7303,13.7868,13.7303,13.7656,71700.0
2009-03-16 12:40:00,19.49,19.53,19.49,19.53,34700.0,13.7586,13.7868,13.7586,13.7868,34700.0
2009-03-16 12:50:00,19.53,19.54,19.48,19.49,97900.0,13.7868,13.7939,13.7515,13.7586,97900.0
2009-03-16 13:00:00,19.49,19.5,19.42,19.43,117400.0,13.7586,13.7656,13.7091,13.7162,117400.0
2009-03-16 13:10:00,19.43,19.46,19.4,19.45,70500.0,13.7162,13.7374,13.695,13.7303,70500.0
2009-03-16 13:20:00,19.45,19.46,19.39,19.44,92600.0,13.7303,13.7374,13.688,13.7233,92600.0
2009-03-16 13:30:00,19.46,19.51,19.41,19.48,89200.0,13.7374,13.7727,13.7021,13.7515,89200.0
2009-03-16 13:40:00,19.48,19.5,19.43,19.43,71900.0,13.7515,13.7656,13.7162,13.7162,71900.0
2009-03-16 13:50:00,19.44,19.44,19.34,19.38,68300.0,13.7233,13.7233,13.6527,13.6809,68300.0
2009-03-16 14:00:00,19.38,19.39,19.26,19.32,113700.0,13.6809,13.688,13.5962,13.6386,113700.0
2009-03-16 14:10:00,19.31,19.34,19.31,19.34,67800.0,13.6315,13.6527,13.6315,13.6527,67800.0
2009-03-16 14:20:00,19.33,19.33,19.26,19.3,84100.0,13.6456,13.6456,13.5962,13.6244,84100.0
2009-03-16 14:30:00,19.31,19.32,19.24,19.27,111400.0,13.6315,13.6386,13.5821,13.6033,111400.0
2009-03-16 14:40:00,19.27,19.34,19.27,19.32,87900.0,13.6033,13.6527,13.6033,13.6386,87900.0
2009-03-16 14:50:00,19.33,19.34,19.1,19.12,157700.0,13.6456,13.6527,13.4832,13.4974,157700.0
2009-03-16 15:00:00,19.13,19.18,19.07,19.16,144900.0,13.5044,13.5397,13.4621,13.5256,144900.0
2009-03-16 15:10:00,19.15,19.17,19.04,19.09,106700.0,13.5185,13.5327,13.4409,13.4762,106700.0
2009-03-16 15:20:00,19.08,19.11,18.97,19.1,147300.0,13.4691,13.4903,13.3915,13.4832,147300.0
2009-03-16 15:30:00,19.1,19.13,18.97,18.98,194100.0,13.4832,13.5044,13.3915,13.3985,194100.0
2009-03-16 15:40:00,18.98,19.12,18.97,19.02,292800.0,13.3985,13.4974,13.3915,13.4268,292800.0
2009-03-16 15:50:00,19.01,19.06,18.76,18.79,879200.0,13.4197,13.455,13.2432,13.2644,879200.0
2009-03-17 09:30:00,18.85,19.04,18.79,18.85,82500.0,13.3068,13.4409,13.2644,13.3068,82500.0
2009-03-17 09:40:00,18.83,19.06,18.66,19.04,150900.0,13.2926,13.455,13.1726,13.4409,150900.0
2009-03-17 09:50:00,19.03,19.13,18.97,18.98,117800.0,13.4338,13.5044,13.3915,13.3985,117800.0
2009-03-17 10:00:00,19.0,19.29,19.0,19.18,171300.0,13.4127,13.6174,13.4127,13.5397,171300.0
2009-03-17 10:10:00,19.18,19.19,19.05,19.09,129000.0,13.5397,13.5468,13.448,13.4762,129000.0
2009-03-17 10:20:00,19.09,19.18,19.06,19.06,118200.0,13.4762,13.5397,13.455,13.455,118200.0
2009-03-17 10:30:00,19.05,19.08,18.97,19.05,93400.0,13.448,13.4691,13.3915,13.448,93400.0
2009-03-17 10:40:00,19.04,19.21,19.04,19.13,99100.0,13.4409,13.5609,13.4409,13.5044,99100.0
2009-03-17 10:50:00,19.15,19.15,19.06,19.07,69400.0,13.5185,13.5185,13.455,13.4621,69400.0
2009-03-17 11:00:00,19.06,19.11,19.01,19.05,68500.0,13.455,13.4903,13.4197,13.448,68500.0
2009-03-17 11:10:00,19.04,19.06,19.0,19.04,52400.0,13.4409,13.455,13.4127,13.4409,52400.0
2009-03-17 11:20:00,19.03,19.13,19.03,19.09,63400.0,13.4338,13.5044,13.4338,13.4762,63400.0
2009-03-17 11:30:00,19.09,19.16,19.09,19.15,40100.0,13.4762,13.5256,13.4762,13.5185,40100.0
2009-03-17 11:40:00,19.15,19.24,19.15,19.17,76800.0,13.5185,13.5821,13.5185,13.5327,76800.0
2009-03-17 11:50:00,19.17,19.21,19.17,19.17,38200.0,13.5327,13.5609,13.5327,13.5327,38200.0
2009-03-17 12:00:00,19.17,19.18,19.1,19.11,36200.0,13.5327,13.5397,13.4832,13.4903,36200.0
2009-03-17 12:10:00,19.11,19.17,19.08,19.17,19100.0,13.4903,13.5327,13.4691,13.5327,19100.0
2009-03-17 12:20:00,19.16,19.26,19.16,19.26,54100.0,13.5256,13.5962,13.5256,13.5962,54100.0
2009-03-17 12:30:00,19.25,19.3,19.21,19.29,59400.0,13.5891,13.6244,13.5609,13.6174,59400.0
2009-03-17 12:40:00,19.28,19.36,19.28,19.34,55300.0,13.6103,13.6668,13.6103,13.6527,55300.0
2009-03-17 12:50:00,19.34,19.35,19.27,19.3,47000.0,13.6527,13.6597,13.6033,13.6244,47000.0
2009-03-17 13:00:00,19.3,19.32,19.22,19.24,41300.0,13.6244,13.6386,13.568,13.5821,41300.0
2009-03-17 13:10:00,19.24,19.36,19.23,19.36,76500.0,13.5821,13.6668,13.575,13.6668,76500.0
2009-03-17 13:20:00,19.35,19.41,19.31,19.31,138400.0,13.6597,13.7021,13.6315,13.6315,138400.0
2009-03-17 13:30:00,19.31,19.39,19.3,19.36,83100.0,13.6315,13.688,13.6244,13.6668,83100.0
2009-03-17 13:40:00,19.35,19.37,19.27,19.27,56600.0,13.6597,13.6738,13.6033,13.6033,56600.0
2009-03-17 13:50:00,19.27,19.3,19.24,19.28,105000.0,13.6033,13.6244,13.5821,13.6103,105000.0
2009-03-17 14:00:00,19.27,19.29,19.19,19.26,83600.0,13.6033,13.6174,13.5468,13.5962,83600.0
2009-03-17 14:10:00,19.26,19.34,19.24,19.32,73800.0,13.5962,13.6527,13.5821,13.6386,73800.0
2009-03-17 14:20:00,19.31,19.34,19.23,19.24,59300.0,13.6315,13.6527,13.575,13.5821,59300.0
2009-03-17 14:30:00,19.24,19.33,19.23,19.31,44800.0,13.5821,13.6456,13.575,13.6315,44800.0
2009-03-17 14:40:00,19.31,19.39,19.31,19.39,75800.0,13.6315,13.688,13.6315,13.688,75800.0
2009-03-17 14:50:00,19.4,19.45,19.34,19.36,86900.0,13.695,13.7303,13.6527,13.6668,86900.0
2009-03-17 15:00:00,19.35,19.5,19.33,19.49,98800.0,13.6597,13.7656,13.6456,13.7586,98800.0
2009-03-17 15:10:00,19.5,19.53,19.45,19.52,104300.0,13.7656,13.7868,13.7303,13.7797,104300.0
2009-03-17 15:20:00,19.51,19.57,19.49,19.5,156800.0,13.7727,13.815,13.7586,13.7656,156800.0
2009-03-17 15:30:00,19.49,19.53,19.45,19.5,150000.0,13.7586,13.7868,13.7303,13.7656,150000.0
2009-03-17 15:40:00,19.5,19.72,19.5,19.68,461200.0,13.7656,13.9209,13.7656,13.8927,461200.0
2009-03-17 15:50:00,19.68,19.95,19.63,19.92,1034200.0,13.8927,14.0833,13.8574,14.0621,1034200.0
2009-03-18 09:30:00,19.59,19.65,19.23,19.23,200600.0,13.8292,13.8715,13.575,13.575,200600.0
2009-03-18 09:40:00,19.24,19.31,19.19,19.2,191300.0,13.5821,13.6315,13.5468,13.5538,191300.0
2009-03-18 09:50:00,19.2,19.2,19.06,19.14,176400.0,13.5538,13.5538,13.455,13.5115,176400.0
2009-03-18 10:00:00,19.14,19.31,19.1,19.26,121900.0,13.5115,13.6315,13.4832,13.5962,121900.0
2009-03-18 10:10:00,19.26,19.29,19.21,19.26,76500.0,13.5962,13.6174,13.5609,13.5962,76500.0
2009-03-18 10:20:00,19.26,19.43,19.2,19.4,83400.0,13.5962,13.7162,13.5538,13.695,83400.0
2009-03-18 10:30:00,19.39,19.44,19.34,19.41,124100.0,13.688,13.7233,13.6527,13.7021,124100.0
2009-03-18 10:40:00,19.42,19.56,19.4,19.54,124700.0,13.7091,13.808,13.695,13.7939,124700.0
2009-03-18 10:50:00,19.54,19.71,19.49,19.7,130700.0,13.7939,13.9139,13.7586,13.9068,130700.0
2009-03-18 11:00:00,19.71,19.77,19.62,19.62,181400.0,13.9139,13.9562,13.8503,13.8503,181400.0
2009-03-18 11:10:00,19.62,19.65,19.59,19.59,129500.0,13.8503,13.8715,13.8292,13.8292,129500.0
2009-03-18 11:20:00,19.6,19.64,19.55,19.57,127400.0,13.8362,13.8644,13.8009,13.815,127400.0
2009-03-18 11:30:00,19.57,19.65,19.53,19.55,77400.0,13.815,13.8715,13.7868,13.8009,77400.0
2009-03-18 11:40:00,19.55,19.66,19.53,19.6,83200.0,13.8009,13.8786,13.7868,13.8362,83200.0
2009-03-18 11:50:00,19.6,19.72,19.6,19.69,81200.0,13.8362,13.9209,13.8362,13.8997,81200.0
2009-03-18 12:00:00,19.7,19.78,19.69,19.72,85400.0,13.9068,13.9633,13.8997,13.9209,85400.0
2009-03-18 12:10:00,19.72,19.79,19.69,19.78,64100.0,13.9209,13.9703,13.8997,13.9633,64100.0
2009-03-18 12:20:00,19.79,19.84,19.74,19.83,126100.0,13.9703,14.0056,13.935,13.9986,126100.0
2009-03-18 12:30:00,19.84,19.95,19.83,19.95,208300.0,14.0056,14.0833,13.9986,14.0833,208300.0
2009-03-18 12:40:00,19.94,20.04,19.94,19.94,129000.0,14.0762,14.1468,14.0762,14.0762,129000.0
2009-03-18 12:50:00,19.93,20.0,19.83,19.96,118600.0,14.0692,14.1186,13.9986,14.0903,118600.0
2009-03-18 13:00:00,19.96,19.97,19.81,19.82,83800.0,14.0903,14.0974,13.9845,13.9915,83800.0
2009-03-18 13:10:00,19.82,19.88,19.8,19.87,84400.0,13.9915,14.0339,13.9774,14.0268,84400.0
2009-03-18 13:20:00,19.87,19.91,19.86,19.9,69400.0,14.0268,14.055,14.0198,14.048,69400.0
2009-03-18 13:30:00,19.9,19.91,19.9,19.91,61300.0,14.048,14.055,14.048,14.055,61300.0
2009-03-18 13:40:00,19.9,20.0,19.9,19.93,102900.0,14.048,14.1186,14.048,14.0692,102900.0
2009-03-18 13:50:00,19.93,19.94,19.83,19.84,85900.0,14.0692,14.0762,13.9986,14.0056,85900.0
2009-03-18 14:00:00,19.83,19.9,19.81,19.86,68800.0,13.9986,14.048,13.9845,14.0198,68800.0
2009-03-18 14:10:00,19.87,20.19,19.85,20.0,155800.0,14.0268,14.2527,14.0127,14.1186,155800.0
2009-03-18 14:20:00,19.99,20.46,19.99,20.12,407300.0,14.1115,14.4433,14.1115,14.2033,407300.0
2009-03-18 14:30:00,20.12,20.25,20.11,20.24,212700.0,14.2033,14.2951,14.1962,14.288,212700.0
2009-03-18 14:40:00,20.24,20.43,20.22,20.43,212800.0,14.288,14.4221,14.2739,14.4221,212800.0
2009-03-18 14:50:00,20.42,20.49,20.36,20.38,177400.0,14.4151,14.4645,14.3727,14.3868,177400.0
2009-03-18 15:00:00,20.38,20.38,20.24,20.36,274700.0,14.3868,14.3868,14.288,14.3727,274700.0
2009-03-18 15:10:00,20.35,20.41,20.2,20.23,200000.0,14.3657,14.408,14.2598,14.2809,200000.0
2009-03-18 15:20:00,20.23,20.24,19.92,20.12,312100.0,14.2809,14.288,14.0621,14.2033,312100.0
2009-03-18 15:30:00,20.13,20.22,20.0,20.06,276100.0,14.2104,14.2739,14.1186,14.1609,276100.0
2009-03-18 15:40:00,20.06,20.31,20.06,20.25,413600.0,14.1609,14.3374,14.1609,14.2951,413600.0
2009-03-18 15:50:00,20.26,20.58,20.26,20.54,1228600.0,14.3021,14.528,14.3021,14.4998,1228600.0
2009-03-19 09:30:00,21.14,21.19,20.17,20.24,166500.0,14.9233,14.9586,14.2386,14.288,166500.0
2009-03-19 09:40:00,20.24,20.42,20.19,20.36,177000.0,14.288,14.4151,14.2527,14.3727,177000.0
2009-03-19 09:50:00,20.36,20.37,19.92,19.92,233600.0,14.3727,14.3798,14.0621,14.0621,233600.0
2009-03-19 10:00:00,19.93,19.99,19.77,19.83,190100.0,14.0692,14.1115,13.9562,13.9986,190100.0
2009-03-19 10:10:00,19.83,20.19,19.82,20.13,201700.0,13.9986,14.2527,13.9915,14.2104,201700.0
2009-03-19 10:20:00,20.13,20.15,19.97,19.99,127400.0,14.2104,14.2245,14.0974,14.1115,127400.0
2009-03-19 10:30:00,19.99,20.13,19.95,20.1,112800.0,14.1115,14.2104,14.0833,14.1892,112800.0
2009-03-19 10:40:00,20.1,20.16,20.04,20.06,87200.0,14.1892,14.2315,14.1468,14.1609,87200.0
2009-03-19 10:50:00,20.06,20.08,19.97,19.99,127000.0,14.1609,14.1751,14.0974,14.1115,127000.0
2009-03-19 11:00:00,20.0,20.1,19.96,19.96,109900.0,14.1186,14.1892,14.0903,14.0903,109900.0
2009-03-19 11:10:00,19.96,20.03,19.86,19.95,165000.0,14.0903,14.1398,14.0198,14.0833,165000.0
2009-03-19 11:20:00,19.95,20.06,19.9,19.92,117100.0,14.0833,14.1609,14.048,14.0621,117100.0
2009-03-19 11:30:00,19.91,20.06,19.91,20.03,102300.0,14.055,14.1609,14.055,14.1398,102300.0
2009-03-19 11:40:00,20.03,20.03,19.83,19.91,86200.0,14.1398,14.1398,13.9986,14.055,86200.0
2009-03-19 11:50:00,19.9,20.15,19.79,20.14,208000.0,14.048,14.2245,13.9703,14.2174,208000.0
2009-03-19 12:00:00,20.14,20.15,19.95,19.99,128500.0,14.2174,14.2245,14.0833,14.1115,128500.0
2009-03-19 12:10:00,19.98,20.1,19.95,19.96,140700.0,14.1045,14.1892,14.0833,14.0903,140700.0
2009-03-19 12:20:00,19.96,20.08,19.95,20.03,97400.0,14.0903,14.1751,14.0833,14.1398,97400.0
2009-03-19 12:30:00,20.04,20.09,19.98,20.0,75900.0,14.1468,14.1821,14.1045,14.1186,75900.0
2009-03-19 12:40:00,19.99,20.18,19.97,20.14,67200.0,14.1115,14.2457,14.0974,14.2174,67200.0
2009-03-19 12:50:00,20.15,20.15,20.0,20.02,102800.0,14.2245,14.2245,14.1186,14.1327,102800.0
2009-03-19 13:00:00,20.02,20.06,19.95,19.97,96300.0,14.1327,14.1609,14.0833,14.0974,96300.0
2009-03-19 13:10:00,19.97,20.11,19.95,20.1,103400.0,14.0974,14.1962,14.0833,14.1892,103400.0
2009-03-19 13:20:00,20.1,20.15,20.1,20.14,72000.0,14.1892,14.2245,14.1892,14.2174,72000.0
2009-03-19 13:30:00,20.14,20.15,20.06,20.11,68800.0,14.2174,14.2245,14.1609,14.1962,68800.0
2009-03-19 13:40:00,20.11,20.22,20.1,20.21,120000.0,14.1962,14.2739,14.1892,14.2668,120000.0
2009-03-19 13:50:00,20.21,20.22,20.12,20.14,116500.0,14.2668,14.2739,14.2033,14.2174,116500.0
2009-03-19 14:00:00,20.14,20.24,20.09,20.18,192700.0,14.2174,14.288,14.1821,14.2457,192700.0
2009-03-19 14:10:00,20.18,20.19,20.08,20.13,84500.0,14.2457,14.2527,14.1751,14.2104,84500.0
2009-03-19 14:20:00,20.12,20.14,20.02,20.13,109300.0,14.2033,14.2174,14.1327,14.2104,109300.0
2009-03-19 14:30:00,20.13,20.15,20.05,20.1,130400.0,14.2104,14.2245,14.1539,14.1892,130400.0
2009-03-19 14:40:00,20.1,20.13,19.96,20.0,122400.0,14.1892,14.2104,14.0903,14.1186,122400.0
2009-03-19 14:50:00,20.0,20.06,19.91,20.05,142200.0,14.1186,14.1609,14.055,14.1539,142200.0
2009-03-19 15:00:00,20.05,20.15,20.03,20.07,145000.0,14.1539,14.2245,14.1398,14.168,145000.0
2009-03-19 15:10:00,20.08,20.16,20.02,20.13,114900.0,14.1751,14.2315,14.1327,14.2104,114900.0
2009-03-19 15:20:00,20.14,20.15,20.0,20.06,172200.0,14.2174,14.2245,14.1186,14.1609,172200.0
2009-03-19 15:30:00,20.06,20.21,20.04,20.13,342700.0,14.1609,14.2668,14.1468,14.2104,342700.0
2009-03-19 15:40:00,20.12,20.23,20.07,20.11,507400.0,14.2033,14.2809,14.168,14.1962,507400.0
2009-03-19 15:50:00,20.12,20.14,19.95,19.98,817500.0,14.2033,14.2174,14.0833,14.1045,817500.0
2009-03-20 09:30:00,20.3,20.32,19.93,20.26,1042600.0,14.3304,14.3445,14.0692,14.3021,1042600.0
2009-03-20 09:40:00,20.26,20.57,20.14,20.38,156600.0,14.3021,14.521,14.2174,14.3868,156600.0
2009-03-20 09:50:00,20.37,20.39,20.11,20.18,147200.0,14.3798,14.3939,14.1962,14.2457,147200.0
2009-03-20 10:00:00,20.18,20.25,20.1,20.22,83700.0,14.2457,14.2951,14.1892,14.2739,83700.0
2009-03-20 10:10:00,20.21,20.31,20.19,20.23,54100.0,14.2668,14.3374,14.2527,14.2809,54100.0
2009-03-20 10:20:00,20.22,20.23,20.14,20.22,76600.0,14.2739,14.2809,14.2174,14.2739,76600.0
2009-03-20 10:30:00,20.22,20.27,20.11,20.12,69700.0,14.2739,14.3092,14.1962,14.2033,69700.0
2009-03-20 10:40:00,20.11,20.17,20.06,20.13,64800.0,14.1962,14.2386,14.1609,14.2104,64800.0
2009-03-20 10:50:00,20.12,20.2,20.06,20.19,85500.0,14.2033,14.2598,14.1609,14.2527,85500.0
2009-03-20 11:00:00,20.19,20.19,20.03,20.06,137600.0,14.2527,14.2527,14.1398,14.1609,137600.0
2009-03-20 11:10:00,20.07,20.07,19.96,20.01,90000.0,14.168,14.168,14.0903,14.1256,90000.0
2009-03-20 11:20:00,20.0,20.03,19.96,20.02,83000.0,14.1186,14.1398,14.0903,14.1327,83000.0
2009-03-20 11:30:00,20.03,20.12,20.0,20.1,41400.0,14.1398,14.2033,14.1186,14.1892,41400.0
2009-03-20 11:40:00,20.11,20.19,20.1,20.11,57400.0,14.1962,14.2527,14.1892,14.1962,57400.0
2009-03-20 11:50:00,20.11,20.14,20.05,20.11,65500.0,14.1962,14.2174,14.1539,14.1962,65500.0
2009-03-20 12:00:00,20.11,20.15,20.1,20.14,27500.0,14.1962,14.2245,14.1892,14.2174,27500.0
2009-03-20 12:10:00,20.14,20.32,20.14,20.32,44600.0,14.2174,14.3445,14.2174,14.3445,44600.0
2009-03-20 12:20:00,20.33,20.36,20.23,20.23,48700.0,14.3515,14.3727,14.2809,14.2809,48700.0
2009-03-20 12:30:00,20.23,20.31,20.21,20.22,59500.0,14.2809,14.3374,14.2668,14.2739,59500.0
2009-03-20 12:40:00,20.22,20.25,20.11,20.13,70700.0,14.2739,14.2951,14.1962,14.2104,70700.0
2009-03-20 12:50:00,20.13,20.13,20.0,20.03,80300.0,14.2104,14.2104,14.1186,14.1398,80300.0
2009-03-20 13:00:00,20.02,20.03,19.99,20.01,27900.0,14.1327,14.1398,14.1115,14.1256,27900.0
2009-03-20 13:10:00,20.01,20.07,20.01,20.02,43200.0,14.1256,14.168,14.1256,14.1327,43200.0
2009-03-20 13:20:00,20.02,20.02,19.92,19.96,87100.0,14.1327,14.1327,14.0621,14.0903,87100.0
2009-03-20 13:30:00,19.96,19.99,19.87,19.89,115500.0,14.0903,14.1115,14.0268,14.0409,115500.0
2009-03-20 13:40:00,19.89,19.94,19.88,19.9,68400.0,14.0409,14.0762,14.0339,14.048,68400.0
2009-03-20 13:50:00,19.9,19.94,19.87,19.89,84600.0,14.048,14.0762,14.0268,14.0409,84600.0
2009-03-20 14:00:00,19.9,19.91,19.84,19.86,80500.0,14.048,14.055,14.0056,14.0198,80500.0
2009-03-20 14:10:00,19.86,19.96,19.83,19.93,129700.0,14.0198,14.0903,13.9986,14.0692,129700.0
2009-03-20 14:20:00,19.92,20.0,19.89,19.99,67400.0,14.0621,14.1186,14.0409,14.1115,67400.0
2009-03-20 14:30:00,19.99,20.02,19.9,19.94,114700.0,14.1115,14.1327,14.048,14.0762,114700.0
2009-03-20 14:40:00,19.94,19.95,19.84,19.9,79800.0,14.0762,14.0833,14.0056,14.048,79800.0
2009-03-20 14:50:00,19.89,19.97,19.87,19.95,87500.0,14.0409,14.0974,14.0268,14.0833,87500.0
2009-03-20 15:00:00,19.95,20.01,19.92,19.97,92700.0,14.0833,14.1256,14.0621,14.0974,92700.0
2009-03-20 15:10:00,19.97,20.03,19.94,19.98,101300.0,14.0974,14.1398,14.0762,14.1045,101300.0
2009-03-20 15:20:00,19.97,20.04,19.96,19.98,131800.0,14.0974,14.1468,14.0903,14.1045,131800.0
2009-03-20 15:30:00,19.98,20.1,19.97,20.0,138900.0,14.1045,14.1892,14.0974,14.1186,138900.0
2009-03-20 15:40:00,20.0,20.01,19.82,19.82,369800.0,14.1186,14.1256,13.9915,13.9915,369800.0
2009-03-20 15:50:00,19.82,19.86,19.74,19.77,774000.0,13.9915,14.0198,13.935,13.9562,774000.0
2009-03-23 09:30:00,20.15,20.38,19.85,20.18,160000.0,14.2245,14.3868,14.0127,14.2457,160000.0
2009-03-23 09:40:00,20.2,20.23,20.01,20.07,162600.0,14.2598,14.2809,14.1256,14.168,162600.0
2009-03-23 09:50:00,20.06,20.22,20.03,20.18,137700.0,14.1609,14.2739,14.1398,14.2457,137700.0
2009-03-23 10:00:00,20.19,20.32,20.17,20.23,161200.0,14.2527,14.3445,14.2386,14.2809,161200.0
2009-03-23 10:10:00,20.24,20.32,20.2,20.22,129600.0,14.288,14.3445,14.2598,14.2739,129600.0
2009-03-23 10:20:00,20.24,20.27,20.07,20.1,150300.0,14.288,14.3092,14.168,14.1892,150300.0
2009-03-23 10:30:00,20.11,20.17,20.04,20.04,128900.0,14.1962,14.2386,14.1468,14.1468,128900.0
2009-03-23 10:40:00,20.04,20.08,19.96,20.04,117000.0,14.1468,14.1751,14.0903,14.1468,117000.0
2009-03-23 10:50:00,20.05,20.11,20.02,20.07,116800.0,14.1539,14.1962,14.1327,14.168,116800.0
2009-03-23 11:00:00,20.08,20.13,20.02,20.05,87700.0,14.1751,14.2104,14.1327,14.1539,87700.0
2009-03-23 11:10:00,20.05,20.05,20.0,20.03,48200.0,14.1539,14.1539,14.1186,14.1398,48200.0
2009-03-23 11:20:00,20.03,20.04,19.96,20.03,73200.0,14.1398,14.1468,14.0903,14.1398,73200.0
2009-03-23 11:30:00,20.03,20.06,19.97,19.99,76300.0,14.1398,14.1609,14.0974,14.1115,76300.0
2009-03-23 11:40:00,19.98,20.05,19.97,20.0,63000.0,14.1045,14.1539,14.0974,14.1186,63000.0
2009-03-23 11:50:00,20.0,20.05,19.96,20.0,214800.0,14.1186,14.1539,14.0903,14.1186,214800.0
2009-03-23 12:00:00,20.0,20.0,19.94,19.98,84900.0,14.1186,14.1186,14.0762,14.1045,84900.0
2009-03-23 12:10:00,19.98,19.99,19.9,19.92,88300.0,14.1045,14.1115,14.048,14.0621,88300.0
2009-03-23 12:20:00,19.92,19.93,19.82,19.86,133600.0,14.0621,14.0692,13.9915,14.0198,133600.0
2009-03-23 12:30:00,19.87,19.94,19.87,19.93,39400.0,14.0268,14.0762,14.0268,14.0692,39400.0
2009-03-23 12:40:00,19.93,19.94,19.9,19.92,35900.0,14.0692,14.0762,14.048,14.0621,35900.0
2009-03-23 12:50:00,19.91,19.94,19.84,19.84,60600.0,14.055,14.0762,14.0056,14.0056,60600.0
2009-03-23 13:00:00,19.85,19.86,19.78,19.81,73500.0,14.0127,14.0198,13.9633,13.9845,73500.0
2009-03-23 13:10:00,19.81,19.96,19.81,19.86,105600.0,13.9845,14.0903,13.9845,14.0198,105600.0
2009-03-23 13:20:00,19.86,19.86,19.71,19.73,104000.0,14.0198,14.0198,13.9139,13.928,104000.0
2009-03-23 13:30:00,19.74,19.77,19.7,19.74,91700.0,13.935,13.9562,13.9068,13.935,91700.0
2009-03-23 13:40:00,19.74,19.79,19.72,19.79,54400.0,13.935,13.9703,13.9209,13.9703,54400.0
2009-03-23 13:50:00,19.79,19.8,19.73,19.76,96400.0,13.9703,13.9774,13.928,13.9492,96400.0
2009-03-23 14:00:00,19.77,19.79,19.71,19.74,127900.0,13.9562,13.9703,13.9139,13.935,127900.0
2009-03-23 14:10:00,19.74,19.74,19.68,19.69,88800.0,13.935,13.935,13.8927,13.8997,88800.0
2009-03-23 14:20:00,19.7,19.82,19.7,19.8,96700.0,13.9068,13.9915,13.9068,13.9774,96700.0
2009-03-23 14:30:00,19.79,19.89,19.78,19.86,122900.0,13.9703,14.0409,13.9633,14.0198,122900.0
2009-03-23 14:40:00,19.86,19.94,19.8,19.93,164600.0,14.0198,14.0762,13.9774,14.0692,164600.0
2009-03-23 14:50:00,19.94,20.05,19.91,20.03,196900.0,14.0762,14.1539,14.055,14.1398,196900.0
2009-03-23 15:00:00,20.03,20.06,19.96,20.0,161300.0,14.1398,14.1609,14.0903,14.1186,161300.0
2009-03-23 15:10:00,20.0,20.14,20.0,20.11,170700.0,14.1186,14.2174,14.1186,14.1962,170700.0
2009-03-23 15:20:00,20.11,20.2,20.11,20.19,209700.0,14.1962,14.2598,14.1962,14.2527,209700.0
2009-03-23 15:30:00,20.19,20.27,20.16,20.27,291900.0,14.2527,14.3092,14.2315,14.3092,291900.0
2009-03-23 15:40:00,20.27,20.46,20.27,20.46,537400.0,14.3092,14.4433,14.3092,14.4433,537400.0
2009-03-23 15:50:00,20.45,20.88,20.43,20.85,2047800.0,14.4363,14.7398,14.4221,14.7186,2047800.0
2009-03-24 09:30:00,19.89,20.2,19.86,19.99,243000.0,14.0409,14.2598,14.0198,14.1115,243000.0
2009-03-24 09:40:00,20.01,20.11,19.95,20.1,183800.0,14.1256,14.1962,14.0833,14.1892,183800.0
2009-03-24 09:50:00,20.1,20.4,20.06,20.39,187500.0,14.1892,14.401,14.1609,14.3939,187500.0
2009-03-24 10:00:00,20.41,20.66,20.36,20.39,298300.0,14.408,14.5845,14.3727,14.3939,298300.0
2009-03-24 10:10:00,20.39,20.46,20.34,20.34,164300.0,14.3939,14.4433,14.3586,14.3586,164300.0
2009-03-24 10:20:00,20.33,20.5,20.31,20.38,146600.0,14.3515,14.4715,14.3374,14.3868,146600.0
2009-03-24 10:30:00,20.37,20.45,20.33,20.37,103100.0,14.3798,14.4363,14.3515,14.3798,103100.0
2009-03-24 10:40:00,20.37,20.42,20.3,20.34,154800.0,14.3798,14.4151,14.3304,14.3586,154800.0
2009-03-24 10:50:00,20.34,20.43,20.34,20.38,131300.0,14.3586,14.4221,14.3586,14.3868,131300.0
2009-03-24 11:00:00,20.39,20.48,20.37,20.46,128600.0,14.3939,14.4574,14.3798,14.4433,128600.0
2009-03-24 11:10:00,20.46,20.53,20.43,20.48,114800.0,14.4433,14.4927,14.4221,14.4574,114800.0
2009-03-24 11:20:00,20.48,20.61,20.48,20.55,130200.0,14.4574,14.5492,14.4574,14.5068,130200.0
2009-03-24 11:30:00,20.55,20.57,20.5,20.57,62600.0,14.5068,14.521,14.4715,14.521,62600.0
2009-03-24 11:40:00,20.57,20.57,20.42,20.42,89300.0,14.521,14.521,14.4151,14.4151,89300.0
2009-03-24 11:50:00,20.42,20.46,20.28,20.3,163100.0,14.4151,14.4433,14.3162,14.3304,163100.0
2009-03-24 12:00:00,20.29,20.34,20.27,20.32,69900.0,14.3233,14.3586,14.3092,14.3445,69900.0
2009-03-24 12:10:00,20.32,20.45,20.31,20.43,61200.0,14.3445,14.4363,14.3374,14.4221,61200.0
2009-03-24 12:20:00,20.42,20.46,20.38,20.46,34300.0,14.4151,14.4433,14.3868,14.4433,34300.0
2009-03-24 12:30:00,20.46,20.54,20.45,20.49,61600.0,14.4433,14.4998,14.4363,14.4645,61600.0
2009-03-24 12:40:00,20.49,20.63,20.49,20.63,84100.0,14.4645,14.5633,14.4645,14.5633,84100.0
2009-03-24 12:50:00,20.63,20.67,20.6,20.62,81800.0,14.5633,14.5916,14.5421,14.5563,81800.0
2009-03-24 13:00:00,20.62,20.65,20.59,20.65,86800.0,14.5563,14.5774,14.5351,14.5774,86800.0
2009-03-24 13:10:00,20.65,20.72,20.6,20.69,86200.0,14.5774,14.6269,14.5421,14.6057,86200.0
2009-03-24 13:20:00,20.68,20.73,20.67,20.7,70300.0,14.5986,14.6339,14.5916,14.6127,70300.0
2009-03-24 13:30:00,20.71,20.72,20.59,20.62,76900.0,14.6198,14.6269,14.5351,14.5563,76900.0
2009-03-24 13:40:00,20.61,20.7,20.61,20.61,67200.0,14.5492,14.6127,14.5492,14.5492,67200.0
2009-03-24 13:50:00,20.61,20.64,20.55,20.62,101800.0,14.5492,14.5704,14.5068,14.5563,101800.0
2009-03-24 14:00:00,20.62,20.79,20.61,20.79,144800.0,14.5563,14.6763,14.5492,14.6763,144800.0
2009-03-24 14:10:00,20.79,20.85,20.76,20.83,267400.0,14.6763,14.7186,14.6551,14.7045,267400.0
2009-03-24 14:20:00,20.82,20.87,20.78,20.79,220200.0,14.6974,14.7327,14.6692,14.6763,220200.0
2009-03-24 14:30:00,20.79,20.82,20.75,20.8,115900.0,14.6763,14.6974,14.648,14.6833,115900.0
2009-03-24 14:40:00,20.8,20.86,20.77,20.78,188700.0,14.6833,14.7257,14.6621,14.6692,188700.0
2009-03-24 14:50:00,20.77,20.79,20.62,20.69,154600.0,14.6621,14.6763,14.5563,14.6057,154600.0
2009-03-24 15:00:00,20.7,20.71,20.45,20.46,152000.0,14.6127,14.6198,14.4363,14.4433,152000.0
2009-03-24 15:10:00,20.46,20.62,20.46,20.54,132900.0,14.4433,14.5563,14.4433,14.4998,132900.0
2009-03-24 15:20:00,20.55,20.6,20.49,20.55,120200.0,14.5068,14.5421,14.4645,14.5068,120200.0
2009-03-24 15:30:00,20.54,20.65,20.52,20.61,186600.0,14.4998,14.5774,14.4857,14.5492,186600.0
2009-03-24 15:40:00,20.62,20.62,20.4,20.41,462100.0,14.5563,14.5563,14.401,14.408,462100.0
2009-03-24 15:50:00,20.4,20.44,20.19,20.2,967500.0,14.401,14.4292,14.2527,14.2598,967500.0
2009-03-25 09:30:00,20.38,20.56,20.17,20.43,123300.0,14.3868,14.5139,14.2386,14.4221,123300.0
2009-03-25 09:40:00,20.42,20.66,20.42,20.64,151800.0,14.4151,14.5845,14.4151,14.5704,151800.0
2009-03-25 09:50:00,20.65,20.87,20.6,20.83,184600.0,14.5774,14.7327,14.5421,14.7045,184600.0
2009-03-25 10:00:00,20.83,20.99,20.83,20.99,224500.0,14.7045,14.8175,14.7045,14.8175,224500.0
2009-03-25 10:10:00,20.98,20.99,20.83,20.92,93700.0,14.8104,14.8175,14.7045,14.768,93700.0
2009-03-25 10:20:00,20.92,20.92,20.82,20.84,62000.0,14.768,14.768,14.6974,14.7116,62000.0
2009-03-25 10:30:00,20.83,20.99,20.77,20.97,109200.0,14.7045,14.8175,14.6621,14.8033,109200.0
2009-03-25 10:40:00,20.97,20.99,20.74,20.74,86900.0,14.8033,14.8175,14.641,14.641,86900.0
2009-03-25 10:50:00,20.74,20.79,20.64,20.64,53400.0,14.641,14.6763,14.5704,14.5704,53400.0
2009-03-25 11:00:00,20.64,20.76,20.62,20.72,69800.0,14.5704,14.6551,14.5563,14.6269,69800.0
2009-03-25 11:10:00,20.73,20.73,20.55,20.57,103000.0,14.6339,14.6339,14.5068,14.521,103000.0
2009-03-25 11:20:00,20.58,20.65,20.49,20.63,68400.0,14.528,14.5774,14.4645,14.5633,68400.0
2009-03-25 11:30:00,20.63,20.69,20.54,20.65,84900.0,14.5633,14.6057,14.4998,14.5774,84900.0
2009-03-25 11:40:00,20.65,20.71,20.58,20.7,72900.0,14.5774,14.6198,14.528,14.6127,72900.0
2009-03-25 11:50:00,20.7,20.75,20.67,20.7,32900.0,14.6127,14.648,14.5916,14.6127,32900.0
2009-03-25 12:00:00,20.69,20.82,20.68,20.77,81300.0,14.6057,14.6974,14.5986,14.6621,81300.0
2009-03-25 12:10:00,20.77,20.77,20.59,20.61,73100.0,14.6621,14.6621,14.5351,14.5492,73100.0
2009-03-25 12:20:00,20.6,20.66,20.51,20.65,79300.0,14.5421,14.5845,14.4786,14.5774,79300.0
2009-03-25 12:30:00,20.66,20.69,20.59,20.65,34400.0,14.5845,14.6057,14.5351,14.5774,34400.0
2009-03-25 12:40:00,20.65,20.65,20.53,20.53,37900.0,14.5774,14.5774,14.4927,14.4927,37900.0
2009-03-25 12:50:00,20.53,20.57,20.46,20.56,56100.0,14.4927,14.521,14.4433,14.5139,56100.0
2009-03-25 13:00:00,20.56,20.62,20.47,20.48,64700.0,14.5139,14.5563,14.4504,14.4574,64700.0
2009-03-25 13:10:00,20.47,20.5,20.36,20.38,54000.0,14.4504,14.4715,14.3727,14.3868,54000.0
2009-03-25 13:20:00,20.38,20.47,20.35,20.37,66100.0,14.3868,14.4504,14.3657,14.3798,66100.0
2009-03-25 13:30:00,20.37,20.45,20.36,20.39,93800.0,14.3798,14.4363,14.3727,14.3939,93800.0
2009-03-25 13:40:00,20.39,20.44,20.35,20.44,72800.0,14.3939,14.4292,14.3657,14.4292,72800.0
2009-03-25 13:50:00,20.43,20.56,20.4,20.43,94100.0,14.4221,14.5139,14.401,14.4221,94100.0
2009-03-25 14:00:00,20.42,20.43,20.19,20.22,149400.0,14.4151,14.4221,14.2527,14.2739,149400.0
2009-03-25 14:10:00,20.22,20.32,20.19,20.28,97200.0,14.2739,14.3445,14.2527,14.3162,97200.0
2009-03-25 14:20:00,20.27,20.34,20.19,20.2,86800.0,14.3092,14.3586,14.2527,14.2598,86800.0
2009-03-25 14:30:00,20.2,20.29,20.09,20.09,109000.0,14.2598,14.3233,14.1821,14.1821,109000.0
2009-03-25 14:40:00,20.09,20.15,19.96,20.13,149700.0,14.1821,14.2245,14.0903,14.2104,149700.0
2009-03-25 14:50:00,20.12,20.15,20.02,20.04,81700.0,14.2033,14.2245,14.1327,14.1468,81700.0
2009-03-25 15:00:00,20.04,20.13,19.96,20.08,141000.0,14.1468,14.2104,14.0903,14.1751,141000.0
2009-03-25 15:10:00,20.07,20.21,20.06,20.21,110800.0,14.168,14.2668,14.1609,14.2668,110800.0
2009-03-25 15:20:00,20.21,20.42,20.19,20.38,162600.0,14.2668,14.4151,14.2527,14.3868,162600.0
2009-03-25 15:30:00,20.39,20.5,20.28,20.3,240700.0,14.3939,14.4715,14.3162,14.3304,240700.0
2009-03-25 15:40:00,20.3,20.42,20.18,20.32,392800.0,14.3304,14.4151,14.2457,14.3445,392800.0
2009-03-25 15:50:00,20.33,20.73,20.27,20.7,865900.0,14.3515,14.6339,14.3092,14.6127,865900.0
2009-03-26 09:30:00,20.93,21.0,20.55,20.6,226800.0,14.7751,14.8245,14.5068,14.5421,226800.0
2009-03-26 09:40:00,20.58,20.64,20.31,20.33,211700.0,14.528,14.5704,14.3374,14.3515,211700.0
2009-03-26 09:50:00,20.33,20.48,20.29,20.4,175700.0,14.3515,14.4574,14.3233,14.401,175700.0
2009-03-26 10:00:00,20.39,20.54,20.38,20.51,133300.0,14.3939,14.4998,14.3868,14.4786,133300.0
2009-03-26 10:10:00,20.5,20.54,20.35,20.49,92800.0,14.4715,14.4998,14.3657,14.4645,92800.0
2009-03-26 10:20:00,20.5,20.53,20.43,20.45,60000.0,14.4715,14.4927,14.4221,14.4363,60000.0
2009-03-26 10:30:00,20.46,20.66,20.39,20.66,182800.0,14.4433,14.5845,14.3939,14.5845,182800.0
2009-03-26 10:40:00,20.65,20.77,20.63,20.71,119700.0,14.5774,14.6621,14.5633,14.6198,119700.0
2009-03-26 10:50:00,20.69,20.73,20.65,20.7,144700.0,14.6057,14.6339,14.5774,14.6127,144700.0
2009-03-26 11:00:00,20.69,20.8,20.67,20.73,94900.0,14.6057,14.6833,14.5916,14.6339,94900.0
2009-03-26 11:10:00,20.73,20.76,20.66,20.69,77800.0,14.6339,14.6551,14.5845,14.6057,77800.0
2009-03-26 11:20:00,20.69,20.69,20.59,20.6,71000.0,14.6057,14.6057,14.5351,14.5421,71000.0
2009-03-26 11:30:00,20.59,20.68,20.58,20.64,106400.0,14.5351,14.5986,14.528,14.5704,106400.0
2009-03-26 11:40:00,20.65,20.69,20.6,20.61,73400.0,14.5774,14.6057,14.5421,14.5492,73400.0
2009-03-26 11:50:00,20.62,20.64,20.49,20.55,88300.0,14.5563,14.5704,14.4645,14.5068,88300.0
2009-03-26 12:00:00,20.55,20.62,20.52,20.53,105600.0,14.5068,14.5563,14.4857,14.4927,105600.0
2009-03-26 12:10:00,20.53,20.54,20.44,20.47,98100.0,14.4927,14.4998,14.4292,14.4504,98100.0
2009-03-26 12:20:00,20.47,20.53,20.44,20.51,130100.0,14.4504,14.4927,14.4292,14.4786,130100.0
2009-03-26 12:30:00,20.51,20.52,20.42,20.43,122300.0,14.4786,14.4857,14.4151,14.4221,122300.0
2009-03-26 12:40:00,20.43,20.45,20.35,20.42,105900.0,14.4221,14.4363,14.3657,14.4151,105900.0
2009-03-26 12:50:00,20.43,20.43,20.35,20.36,87900.0,14.4221,14.4221,14.3657,14.3727,87900.0
2009-03-26 13:00:00,20.35,20.59,20.35,20.59,161800.0,14.3657,14.5351,14.3657,14.5351,161800.0
2009-03-26 13:10:00,20.59,20.61,20.53,20.55,80900.0,14.5351,14.5492,14.4927,14.5068,80900.0
2009-03-26 13:20:00,20.56,20.68,20.55,20.6,109300.0,14.5139,14.5986,14.5068,14.5421,109300.0
2009-03-26 13:30:00,20.6,20.66,20.56,20.57,98500.0,14.5421,14.5845,14.5139,14.521,98500.0
2009-03-26 13:40:00,20.58,20.64,20.5,20.63,142200.0,14.528,14.5704,14.4715,14.5633,142200.0
2009-03-26 13:50:00,20.64,20.71,20.6,20.63,109800.0,14.5704,14.6198,14.5421,14.5633,109800.0
2009-03-26 14:00:00,20.63,20.73,20.62,20.69,97300.0,14.5633,14.6339,14.5563,14.6057,97300.0
2009-03-26 14:10:00,20.69,20.72,20.62,20.63,74300.0,14.6057,14.6269,14.5563,14.5633,74300.0
2009-03-26 14:20:00,20.63,20.73,20.59,20.6,85400.0,14.5633,14.6339,14.5351,14.5421,85400.0
2009-03-26 14:30:00,20.6,20.62,20.5,20.58,124000.0,14.5421,14.5563,14.4715,14.528,124000.0
2009-03-26 14:40:00,20.58,20.63,20.53,20.58,180200.0,14.528,14.5633,14.4927,14.528,180200.0
2009-03-26 14:50:00,20.58,20.59,20.48,20.5,105900.0,14.528,14.5351,14.4574,14.4715,105900.0
2009-03-26 15:00:00,20.49,20.68,20.49,20.64,105200.0,14.4645,14.5986,14.4645,14.5704,105200.0
2009-03-26 15:10:00,20.63,20.67,20.53,20.57,103000.0,14.5633,14.5916,14.4927,14.521,103000.0
2009-03-26 15:20:00,20.58,20.72,20.57,20.68,160200.0,14.528,14.6269,14.521,14.5986,160200.0
2009-03-26 15:30:00,20.68,20.73,20.62,20.64,225300.0,14.5986,14.6339,14.5563,14.5704,225300.0
2009-03-26 15:40:00,20.64,20.78,20.64,20.75,301800.0,14.5704,14.6692,14.5704,14.648,301800.0
2009-03-26 15:50:00,20.75,20.77,20.67,20.73,464900.0,14.648,14.6621,14.5916,14.6339,464900.0
2009-03-27 09:30:00,20.29,20.48,20.23,20.3,98000.0,14.3233,14.4574,14.2809,14.3304,98000.0
2009-03-27 09:40:00,20.31,20.37,20.19,20.28,102300.0,14.3374,14.3798,14.2527,14.3162,102300.0
2009-03-27 09:50:00,20.28,20.35,20.2,20.26,92800.0,14.3162,14.3657,14.2598,14.3021,92800.0
2009-03-27 10:00:00,20.26,20.34,20.21,20.23,109000.0,14.3021,14.3586,14.2668,14.2809,109000.0
2009-03-27 10:10:00,20.22,20.33,20.2,20.25,101300.0,14.2739,14.3515,14.2598,14.2951,101300.0
2009-03-27 10:20:00,20.26,20.47,20.25,20.45,174400.0,14.3021,14.4504,14.2951,14.4363,174400.0
2009-03-27 10:30:00,20.45,20.52,20.39,20.42,166100.0,14.4363,14.4857,14.3939,14.4151,166100.0
2009-03-27 10:40:00,20.42,20.5,20.38,20.4,103700.0,14.4151,14.4715,14.3868,14.401,103700.0
2009-03-27 10:50:00,20.41,20.5,20.41,20.43,215000.0,14.408,14.4715,14.408,14.4221,215000.0
2009-03-27 11:00:00,20.43,20.49,20.38,20.47,80600.0,14.4221,14.4645,14.3868,14.4504,80600.0
2009-03-27 11:10:00,20.47,20.53,20.43,20.43,84800.0,14.4504,14.4927,14.4221,14.4221,84800.0
2009-03-27 11:20:00,20.42,20.48,20.41,20.44,96800.0,14.4151,14.4574,14.408,14.4292,96800.0
2009-03-27 11:30:00,20.44,20.45,20.37,20.38,110000.0,14.4292,14.4363,14.3798,14.3868,110000.0
2009-03-27 11:40:00,20.38,20.46,20.37,20.39,71900.0,14.3868,14.4433,14.3798,14.3939,71900.0
2009-03-27 11:50:00,20.38,20.41,20.31,20.31,86100.0,14.3868,14.408,14.3374,14.3374,86100.0
2009-03-27 12:00:00,20.31,20.38,20.3,20.37,65500.0,14.3374,14.3868,14.3304,14.3798,65500.0
2009-03-27 12:10:00,20.37,20.37,20.29,20.29,77800.0,14.3798,14.3798,14.3233,14.3233,77800.0
2009-03-27 12:20:00,20.29,20.35,20.28,20.32,70000.0,14.3233,14.3657,14.3162,14.3445,70000.0
2009-03-27 12:30:00,20.32,20.35,20.25,20.27,54400.0,14.3445,14.3657,14.2951,14.3092,54400.0
2009-03-27 12:40:00,20.27,20.33,20.24,20.32,72700.0,14.3092,14.3515,14.288,14.3445,72700.0
2009-03-27 12:50:00,20.32,20.36,20.24,20.26,104500.0,14.3445,14.3727,14.288,14.3021,104500.0
2009-03-27 13:00:00,20.27,20.3,20.24,20.28,67900.0,14.3092,14.3304,14.288,14.3162,67900.0
2009-03-27 13:10:00,20.28,20.31,20.22,20.29,97100.0,14.3162,14.3374,14.2739,14.3233,97100.0
2009-03-27 13:20:00,20.29,20.35,20.28,20.33,47600.0,14.3233,14.3657,14.3162,14.3515,47600.0
2009-03-27 13:30:00,20.32,20.42,20.31,20.36,71900.0,14.3445,14.4151,14.3374,14.3727,71900.0
2009-03-27 13:40:00,20.35,20.36,20.12,20.22,258000.0,14.3657,14.3727,14.2033,14.2739,258000.0
2009-03-27 13:50:00,20.22,20.24,20.16,20.24,114800.0,14.2739,14.288,14.2315,14.288,114800.0
2009-03-27 14:00:00,20.24,20.35,20.19,20.34,156300.0,14.288,14.3657,14.2527,14.3586,156300.0
2009-03-27 14:10:00,20.34,20.4,20.31,20.35,105700.0,14.3586,14.401,14.3374,14.3657,105700.0
2009-03-27 14:20:00,20.35,20.44,20.33,20.41,132500.0,14.3657,14.4292,14.3515,14.408,132500.0
2009-03-27 14:30:00,20.41,20.47,20.35,20.45,225000.0,14.408,14.4504,14.3657,14.4363,225000.0
2009-03-27 14:40:00,20.44,20.49,20.4,20.43,168200.0,14.4292,14.4645,14.401,14.4221,168200.0
2009-03-27 14:50:00,20.43,20.52,20.41,20.51,115900.0,14.4221,14.4857,14.408,14.4786,115900.0
2009-03-27 15:00:00,20.5,20.6,20.5,20.52,155900.0,14.4715,14.5421,14.4715,14.4857,155900.0
2009-03-27 15:10:00,20.52,20.57,20.49,20.51,124000.0,14.4857,14.521,14.4645,14.4786,124000.0
2009-03-27 15:20:00,20.51,20.52,20.42,20.43,121900.0,14.4786,14.4857,14.4151,14.4221,121900.0
2009-03-27 15:30:00,20.43,20.49,20.33,20.33,191800.0,14.4221,14.4645,14.3515,14.3515,191800.0
2009-03-27 15:40:00,20.33,20.39,20.29,20.36,439500.0,14.3515,14.3939,14.3233,14.3727,439500.0
2009-03-27 15:50:00,20.36,20.4,20.18,20.21,733100.0,14.3727,14.401,14.2457,14.2668,733100.0
2009-03-30 09:30:00,19.86,20.23,19.5,20.04,243900.0,14.0198,14.2809,13.7656,14.1468,243900.0
2009-03-30 09:40:00,20.06,20.22,19.97,20.2,178800.0,14.1609,14.2739,14.0974,14.2598,178800.0
2009-03-30 09:50:00,20.21,20.33,20.15,20.27,160000.0,14.2668,14.3515,14.2245,14.3092,160000.0
2009-03-30 10:00:00,20.28,20.33,20.24,20.31,99900.0,14.3162,14.3515,14.288,14.3374,99900.0
2009-03-30 10:10:00,20.31,20.42,20.31,20.34,101400.0,14.3374,14.4151,14.3374,14.3586,101400.0
2009-03-30 10:20:00,20.34,20.39,20.29,20.37,101200.0,14.3586,14.3939,14.3233,14.3798,101200.0
2009-03-30 10:30:00,20.35,20.35,20.26,20.27,102900.0,14.3657,14.3657,14.3021,14.3092,102900.0
2009-03-30 10:40:00,20.27,20.29,20.23,20.25,79500.0,14.3092,14.3233,14.2809,14.2951,79500.0
2009-03-30 10:50:00,20.25,20.28,20.18,20.18,82800.0,14.2951,14.3162,14.2457,14.2457,82800.0
2009-03-30 11:00:00,20.19,20.21,20.17,20.2,88400.0,14.2527,14.2668,14.2386,14.2598,88400.0
2009-03-30 11:10:00,20.2,20.28,20.2,20.25,94700.0,14.2598,14.3162,14.2598,14.2951,94700.0
2009-03-30 11:20:00,20.25,20.28,20.19,20.19,111900.0,14.2951,14.3162,14.2527,14.2527,111900.0
2009-03-30 11:30:00,20.19,20.23,20.16,20.21,108600.0,14.2527,14.2809,14.2315,14.2668,108600.0
2009-03-30 11:40:00,20.21,20.27,20.19,20.27,61200.0,14.2668,14.3092,14.2527,14.3092,61200.0
2009-03-30 11:50:00,20.27,20.3,20.23,20.3,59700.0,14.3092,14.3304,14.2809,14.3304,59700.0
2009-03-30 12:00:00,20.3,20.31,20.27,20.28,42200.0,14.3304,14.3374,14.3092,14.3162,42200.0
2009-03-30 12:10:00,20.28,20.34,20.24,20.34,70900.0,14.3162,14.3586,14.288,14.3586,70900.0
2009-03-30 12:20:00,20.33,20.36,20.32,20.36,60600.0,14.3515,14.3727,14.3445,14.3727,60600.0
2009-03-30 12:30:00,20.35,20.36,20.3,20.33,69600.0,14.3657,14.3727,14.3304,14.3515,69600.0
2009-03-30 12:40:00,20.33,20.34,20.29,20.3,37800.0,14.3515,14.3586,14.3233,14.3304,37800.0
2009-03-30 12:50:00,20.29,20.3,20.21,20.21,79600.0,14.3233,14.3304,14.2668,14.2668,79600.0
2009-03-30 13:00:00,20.22,20.22,20.19,20.19,32100.0,14.2739,14.2739,14.2527,14.2527,32100.0
2009-03-30 13:10:00,20.2,20.26,20.19,20.23,70300.0,14.2598,14.3021,14.2527,14.2809,70300.0
2009-03-30 13:20:00,20.23,20.3,20.22,20.28,51200.0,14.2809,14.3304,14.2739,14.3162,51200.0
2009-03-30 13:30:00,20.29,20.29,20.19,20.21,60300.0,14.3233,14.3233,14.2527,14.2668,60300.0
2009-03-30 13:40:00,20.21,20.24,20.18,20.2,118600.0,14.2668,14.288,14.2457,14.2598,118600.0
2009-03-30 13:50:00,20.2,20.21,20.16,20.19,44000.0,14.2598,14.2668,14.2315,14.2527,44000.0
2009-03-30 14:00:00,20.18,20.22,20.17,20.18,80200.0,14.2457,14.2739,14.2386,14.2457,80200.0
2009-03-30 14:10:00,20.17,20.28,20.17,20.24,83800.0,14.2386,14.3162,14.2386,14.288,83800.0
2009-03-30 14:20:00,20.24,20.26,20.17,20.22,122200.0,14.288,14.3021,14.2386,14.2739,122200.0
2009-03-30 14:30:00,20.22,20.24,20.15,20.15,123200.0,14.2739,14.288,14.2245,14.2245,123200.0
2009-03-30 14:40:00,20.15,20.15,20.06,20.08,157000.0,14.2245,14.2245,14.1609,14.1751,157000.0
2009-03-30 14:50:00,20.08,20.13,19.99,19.99,128700.0,14.1751,14.2104,14.1115,14.1115,128700.0
2009-03-30 15:00:00,19.99,20.09,19.98,20.09,152200.0,14.1115,14.1821,14.1045,14.1821,152200.0
2009-03-30 15:10:00,20.1,20.13,20.03,20.03,110400.0,14.1892,14.2104,14.1398,14.1398,110400.0
2009-03-30 15:20:00,20.04,20.09,19.97,19.99,272800.0,14.1468,14.1821,14.0974,14.1115,272800.0
2009-03-30 15:30:00,19.99,20.04,19.91,19.91,394600.0,14.1115,14.1468,14.055,14.055,394600.0
2009-03-30 15:40:00,19.92,19.95,19.84,19.86,549000.0,14.0621,14.0833,14.0056,14.0198,549000.0
2009-03-30 15:50:00,19.86,19.99,19.86,19.87,955700.0,14.0198,14.1115,14.0198,14.0268,955700.0
2009-03-31 09:30:00,20.24,20.24,19.74,19.83,162200.0,14.288,14.288,13.935,13.9986,162200.0
2009-03-31 09:40:00,19.82,19.88,19.77,19.84,103400.0,13.9915,14.0339,13.9562,14.0056,103400.0
2009-03-31 09:50:00,19.84,19.87,19.77,19.8,103300.0,14.0056,14.0268,13.9562,13.9774,103300.0
2009-03-31 10:00:00,19.8,19.89,19.78,19.81,174500.0,13.9774,14.0409,13.9633,13.9845,174500.0
2009-03-31 10:10:00,19.81,19.85,19.71,19.75,147600.0,13.9845,14.0127,13.9139,13.9421,147600.0
2009-03-31 10:20:00,19.74,19.8,19.72,19.79,89100.0,13.935,13.9774,13.9209,13.9703,89100.0
2009-03-31 10:30:00,19.79,19.8,19.72,19.78,143400.0,13.9703,13.9774,13.9209,13.9633,143400.0
2009-03-31 10:40:00,19.78,19.87,19.77,19.87,58200.0,13.9633,14.0268,13.9562,14.0268,58200.0
2009-03-31 10:50:00,19.86,19.87,19.81,19.85,107800.0,14.0198,14.0268,13.9845,14.0127,107800.0
2009-03-31 11:00:00,19.86,19.87,19.76,19.79,76000.0,14.0198,14.0268,13.9492,13.9703,76000.0
2009-03-31 11:10:00,19.8,19.93,19.78,19.93,99200.0,13.9774,14.0692,13.9633,14.0692,99200.0
2009-03-31 11:20:00,19.92,19.95,19.9,19.92,57300.0,14.0621,14.0833,14.048,14.0621,57300.0
2009-03-31 11:30:00,19.92,19.93,19.83,19.83,37300.0,14.0621,14.0692,13.9986,13.9986,37300.0
2009-03-31 11:40:00,19.83,19.86,19.8,19.85,48600.0,13.9986,14.0198,13.9774,14.0127,48600.0
2009-03-31 11:50:00,19.84,19.86,19.82,19.85,39500.0,14.0056,14.0198,13.9915,14.0127,39500.0
2009-03-31 12:00:00,19.85,19.85,19.77,19.79,70800.0,14.0127,14.0127,13.9562,13.9703,70800.0
2009-03-31 12:10:00,19.79,19.83,19.78,19.83,38000.0,13.9703,13.9986,13.9633,13.9986,38000.0
2009-03-31 12:20:00,19.84,19.88,19.81,19.88,70500.0,14.0056,14.0339,13.9845,14.0339,70500.0
2009-03-31 12:30:00,19.87,19.94,19.87,19.93,36200.0,14.0268,14.0762,14.0268,14.0692,36200.0
2009-03-31 12:40:00,19.94,19.96,19.93,19.96,38000.0,14.0762,14.0903,14.0692,14.0903,38000.0
2009-03-31 12:50:00,19.96,20.07,19.96,20.07,107000.0,14.0903,14.168,14.0903,14.168,107000.0
2009-03-31 13:00:00,20.06,20.15,20.05,20.13,67500.0,14.1609,14.2245,14.1539,14.2104,67500.0
2009-03-31 13:10:00,20.13,20.15,20.09,20.11,48900.0,14.2104,14.2245,14.1821,14.1962,48900.0
2009-03-31 13:20:00,20.12,20.14,20.1,20.14,53700.0,14.2033,14.2174,14.1892,14.2174,53700.0
2009-03-31 13:30:00,20.14,20.19,20.13,20.19,65200.0,14.2174,14.2527,14.2104,14.2527,65200.0
2009-03-31 13:40:00,20.18,20.2,20.14,20.18,74400.0,14.2457,14.2598,14.2174,14.2457,74400.0
2009-03-31 13:50:00,20.18,20.19,20.11,20.18,62600.0,14.2457,14.2527,14.1962,14.2457,62600.0
2009-03-31 14:00:00,20.17,20.22,20.15,20.2,124800.0,14.2386,14.2739,14.2245,14.2598,124800.0
2009-03-31 14:10:00,20.21,20.29,20.2,20.26,108600.0,14.2668,14.3233,14.2598,14.3021,108600.0
2009-03-31 14:20:00,20.25,20.28,20.22,20.28,61300.0,14.2951,14.3162,14.2739,14.3162,61300.0
2009-03-31 14:30:00,20.28,20.35,20.28,20.33,98100.0,14.3162,14.3657,14.3162,14.3515,98100.0
2009-03-31 14:40:00,20.34,20.35,20.31,20.32,97400.0,14.3586,14.3657,14.3374,14.3445,97400.0
2009-03-31 14:50:00,20.32,20.37,20.32,20.33,121600.0,14.3445,14.3798,14.3445,14.3515,121600.0
2009-03-31 15:00:00,20.33,20.33,20.26,20.29,130000.0,14.3515,14.3515,14.3021,14.3233,130000.0
2009-03-31 15:10:00,20.28,20.3,20.24,20.29,122400.0,14.3162,14.3304,14.288,14.3233,122400.0
2009-03-31 15:20:00,20.29,20.33,20.23,20.33,189200.0,14.3233,14.3515,14.2809,14.3515,189200.0
2009-03-31 15:30:00,20.32,20.33,20.13,20.21,392300.0,14.3445,14.3515,14.2104,14.2668,392300.0
2009-03-31 15:40:00,20.22,20.26,20.12,20.13,612500.0,14.2739,14.3021,14.2033,14.2104,612500.0
2009-03-31 15:50:00,20.13,20.3,20.13,20.25,988700.0,14.2104,14.3304,14.2104,14.2951,988700.0
2009-04-01 09:30:00,20.09,20.09,19.66,19.9,145200.0,14.1821,14.1821,13.8786,14.048,145200.0
2009-04-01 09:40:00,19.89,19.91,19.75,19.81,109600.0,14.0409,14.055,13.9421,13.9845,109600.0
2009-04-01 09:50:00,19.81,19.99,19.76,19.98,147400.0,13.9845,14.1115,13.9492,14.1045,147400.0
2009-04-01 10:00:00,19.98,20.22,19.98,20.12,218000.0,14.1045,14.2739,14.1045,14.2033,218000.0
2009-04-01 10:10:00,20.12,20.3,20.07,20.24,138000.0,14.2033,14.3304,14.168,14.288,138000.0
2009-04-01 10:20:00,20.24,20.32,20.1,20.14,131400.0,14.288,14.3445,14.1892,14.2174,131400.0
2009-04-01 10:30:00,20.15,20.26,20.09,20.25,66600.0,14.2245,14.3021,14.1821,14.2951,66600.0
2009-04-01 10:40:00,20.27,20.34,20.18,20.2,57500.0,14.3092,14.3586,14.2457,14.2598,57500.0
2009-04-01 10:50:00,20.2,20.26,20.12,20.12,43100.0,14.2598,14.3021,14.2033,14.2033,43100.0
2009-04-01 11:00:00,20.13,20.19,20.1,20.11,57200.0,14.2104,14.2527,14.1892,14.1962,57200.0
2009-04-01 11:10:00,20.12,20.23,20.03,20.21,106000.0,14.2033,14.2809,14.1398,14.2668,106000.0
2009-04-01 11:20:00,20.21,20.23,20.1,20.16,64500.0,14.2668,14.2809,14.1892,14.2315,64500.0
2009-04-01 11:30:00,20.16,20.19,20.1,20.15,37600.0,14.2315,14.2527,14.1892,14.2245,37600.0
2009-04-01 11:40:00,20.15,20.16,20.05,20.06,48000.0,14.2245,14.2315,14.1539,14.1609,48000.0
2009-04-01 11:50:00,20.06,20.13,20.04,20.11,139400.0,14.1609,14.2104,14.1468,14.1962,139400.0
2009-04-01 12:00:00,20.12,20.17,20.09,20.13,87600.0,14.2033,14.2386,14.1821,14.2104,87600.0
2009-04-01 12:10:00,20.13,20.16,20.11,20.12,75700.0,14.2104,14.2315,14.1962,14.2033,75700.0
2009-04-01 12:20:00,20.12,20.12,20.05,20.07,63000.0,14.2033,14.2033,14.1539,14.168,63000.0
2009-04-01 12:30:00,20.07,20.12,20.03,20.06,79400.0,14.168,14.2033,14.1398,14.1609,79400.0
2009-04-01 12:40:00,20.06,20.08,20.02,20.05,43000.0,14.1609,14.1751,14.1327,14.1539,43000.0
2009-04-01 12:50:00,20.04,20.09,20.04,20.05,55500.0,14.1468,14.1821,14.1468,14.1539,55500.0
2009-04-01 13:00:00,20.04,20.1,20.04,20.05,91500.0,14.1468,14.1892,14.1468,14.1539,91500.0
2009-04-01 13:10:00,20.03,20.09,20.02,20.09,69600.0,14.1398,14.1821,14.1327,14.1821,69600.0
2009-04-01 13:20:00,20.09,20.19,20.08,20.18,62100.0,14.1821,14.2527,14.1751,14.2457,62100.0
2009-04-01 13:30:00,20.18,20.23,20.08,20.19,138100.0,14.2457,14.2809,14.1751,14.2527,138100.0
2009-04-01 13:40:00,20.19,20.28,20.19,20.24,99600.0,14.2527,14.3162,14.2527,14.288,99600.0
2009-04-01 13:50:00,20.25,20.33,20.23,20.25,92300.0,14.2951,14.3515,14.2809,14.2951,92300.0
2009-04-01 14:00:00,20.27,20.32,20.24,20.28,113500.0,14.3092,14.3445,14.288,14.3162,113500.0
2009-04-01 14:10:00,20.27,20.28,20.23,20.23,52200.0,14.3092,14.3162,14.2809,14.2809,52200.0
2009-04-01 14:20:00,20.23,20.25,20.2,20.24,37700.0,14.2809,14.2951,14.2598,14.288,37700.0
2009-04-01 14:30:00,20.25,20.3,20.24,20.26,84300.0,14.2951,14.3304,14.288,14.3021,84300.0
2009-04-01 14:40:00,20.26,20.27,20.18,20.22,93600.0,14.3021,14.3092,14.2457,14.2739,93600.0
2009-04-01 14:50:00,20.22,20.24,20.2,20.2,79100.0,14.2739,14.288,14.2598,14.2598,79100.0
2009-04-01 15:00:00,20.21,20.22,20.08,20.12,174400.0,14.2668,14.2739,14.1751,14.2033,174400.0
2009-04-01 15:10:00,20.12,20.12,20.0,20.03,153600.0,14.2033,14.2033,14.1186,14.1398,153600.0
2009-04-01 15:20:00,20.03,20.16,20.02,20.15,159900.0,14.1398,14.2315,14.1327,14.2245,159900.0
2009-04-01 15:30:00,20.15,20.31,20.1,20.27,244200.0,14.2245,14.3374,14.1892,14.3092,244200.0
2009-04-01 15:40:00,20.28,20.38,20.28,20.29,258500.0,14.3162,14.3868,14.3162,14.3233,258500.0
2009-04-01 15:50:00,20.29,20.36,20.23,20.25,478500.0,14.3233,14.3727,14.2809,14.2951,478500.0
2009-04-02 09:30:00,20.87,20.88,20.26,20.46,162900.0,14.7327,14.7398,14.3021,14.4433,162900.0
2009-04-02 09:40:00,20.44,20.56,20.36,20.49,162900.0,14.4292,14.5139,14.3727,14.4645,162900.0
2009-04-02 09:50:00,20.5,20.53,20.4,20.42,172400.0,14.4715,14.4927,14.401,14.4151,172400.0
2009-04-02 10:00:00,20.42,20.48,20.38,20.41,137100.0,14.4151,14.4574,14.3868,14.408,137100.0
2009-04-02 10:10:00,20.42,20.45,20.36,20.38,115700.0,14.4151,14.4363,14.3727,14.3868,115700.0
2009-04-02 10:20:00,20.37,20.38,20.26,20.27,149200.0,14.3798,14.3868,14.3021,14.3092,149200.0
2009-04-02 10:30:00,20.27,20.27,20.18,20.24,176000.0,14.3092,14.3092,14.2457,14.288,176000.0
2009-04-02 10:40:00,20.24,20.35,20.19,20.33,160700.0,14.288,14.3657,14.2527,14.3515,160700.0
2009-04-02 10:50:00,20.34,20.34,20.26,20.28,100100.0,14.3586,14.3586,14.3021,14.3162,100100.0
2009-04-02 11:00:00,20.27,20.29,20.22,20.24,103700.0,14.3092,14.3233,14.2739,14.288,103700.0
2009-04-02 11:10:00,20.24,20.36,20.24,20.33,130900.0,14.288,14.3727,14.288,14.3515,130900.0
2009-04-02 11:20:00,20.34,20.34,20.3,20.34,78000.0,14.3586,14.3586,14.3304,14.3586,78000.0
2009-04-02 11:30:00,20.34,20.42,20.34,20.41,118200.0,14.3586,14.4151,14.3586,14.408,118200.0
2009-04-02 11:40:00,20.41,20.45,20.4,20.42,100400.0,14.408,14.4363,14.401,14.4151,100400.0
2009-04-02 11:50:00,20.41,20.48,20.4,20.44,190300.0,14.408,14.4574,14.401,14.4292,190300.0
2009-04-02 12:00:00,20.45,20.51,20.45,20.5,81600.0,14.4363,14.4786,14.4363,14.4715,81600.0
2009-04-02 12:10:00,20.5,20.51,20.46,20.48,111700.0,14.4715,14.4786,14.4433,14.4574,111700.0
2009-04-02 12:20:00,20.47,20.52,20.44,20.49,155000.0,14.4504,14.4857,14.4292,14.4645,155000.0
2009-04-02 12:30:00,20.49,20.53,20.45,20.52,104200.0,14.4645,14.4927,14.4363,14.4857,104200.0
2009-04-02 12:40:00,20.52,20.54,20.5,20.52,66100.0,14.4857,14.4998,14.4715,14.4857,66100.0
2009-04-02 12:50:00,20.53,20.55,20.5,20.51,66500.0,14.4927,14.5068,14.4715,14.4786,66500.0
2009-04-02 13:00:00,20.51,20.54,20.5,20.52,58300.0,14.4786,14.4998,14.4715,14.4857,58300.0
2009-04-02 13:10:00,20.52,20.56,20.51,20.55,38700.0,14.4857,14.5139,14.4786,14.5068,38700.0
2009-04-02 13:20:00,20.56,20.56,20.5,20.51,78500.0,14.5139,14.5139,14.4715,14.4786,78500.0
2009-04-02 13:30:00,20.5,20.58,20.49,20.52,127800.0,14.4715,14.528,14.4645,14.4857,127800.0
2009-04-02 13:40:00,20.51,20.56,20.5,20.53,71500.0,14.4786,14.5139,14.4715,14.4927,71500.0
2009-04-02 13:50:00,20.53,20.57,20.45,20.49,200100.0,14.4927,14.521,14.4363,14.4645,200100.0
2009-04-02 14:00:00,20.49,20.59,20.47,20.55,149700.0,14.4645,14.5351,14.4504,14.5068,149700.0
2009-04-02 14:10:00,20.55,20.57,20.49,20.52,73400.0,14.5068,14.521,14.4645,14.4857,73400.0
2009-04-02 14:20:00,20.53,20.67,20.52,20.64,87100.0,14.4927,14.5916,14.4857,14.5704,87100.0
2009-04-02 14:30:00,20.65,20.7,20.65,20.69,74100.0,14.5774,14.6127,14.5774,14.6057,74100.0
2009-04-02 14:40:00,20.7,20.75,20.68,20.7,128600.0,14.6127,14.648,14.5986,14.6127,128600.0
2009-04-02 14:50:00,20.69,20.72,20.64,20.67,149400.0,14.6057,14.6269,14.5704,14.5916,149400.0
2009-04-02 15:00:00,20.67,20.72,20.56,20.6,134700.0,14.5916,14.6269,14.5139,14.5421,134700.0
2009-04-02 15:10:00,20.6,20.7,20.57,20.58,201000.0,14.5421,14.6127,14.521,14.528,201000.0
2009-04-02 15:20:00,20.58,20.66,20.57,20.64,190800.0,14.528,14.5845,14.521,14.5704,190800.0
2009-04-02 15:30:00,20.64,20.69,20.61,20.66,284400.0,14.5704,14.6057,14.5492,14.5845,284400.0
2009-04-02 15:40:00,20.65,20.69,20.55,20.64,470700.0,14.5774,14.6057,14.5068,14.5704,470700.0
2009-04-02 15:50:00,20.64,20.65,20.5,20.55,886300.0,14.5704,14.5774,14.4715,14.5068,886300.0
2009-04-03 09:30:00,20.41,20.98,20.38,20.4,167000.0,14.408,14.8104,14.3868,14.401,167000.0
2009-04-03 09:40:00,20.41,20.57,20.35,20.44,116300.0,14.408,14.521,14.3657,14.4292,116300.0
2009-04-03 09:50:00,20.42,20.53,20.41,20.49,84300.0,14.4151,14.4927,14.408,14.4645,84300.0
2009-04-03 10:00:00,20.49,20.56,20.44,20.54,111100.0,14.4645,14.5139,14.4292,14.4998,111100.0
2009-04-03 10:10:00,20.53,20.58,20.49,20.54,113300.0,14.4927,14.528,14.4645,14.4998,113300.0
2009-04-03 10:20:00,20.54,20.65,20.53,20.64,98100.0,14.4998,14.5774,14.4927,14.5704,98100.0
2009-04-03 10:30:00,20.65,20.66,20.6,20.63,51700.0,14.5774,14.5845,14.5421,14.5633,51700.0
2009-04-03 10:40:00,20.63,20.67,20.59,20.61,55600.0,14.5633,14.5916,14.5351,14.5492,55600.0
2009-04-03 10:50:00,20.6,20.63,20.59,20.59,36500.0,14.5421,14.5633,14.5351,14.5351,36500.0
2009-04-03 11:00:00,20.59,20.62,20.56,20.61,73800.0,14.5351,14.5563,14.5139,14.5492,73800.0
2009-04-03 11:10:00,20.61,20.69,20.6,20.66,97600.0,14.5492,14.6057,14.5421,14.5845,97600.0
2009-04-03 11:20:00,20.66,20.67,20.61,20.62,49500.0,14.5845,14.5916,14.5492,14.5563,49500.0
2009-04-03 11:30:00,20.61,20.63,20.6,20.61,71600.0,14.5492,14.5633,14.5421,14.5492,71600.0
2009-04-03 11:40:00,20.6,20.68,20.6,20.67,48400.0,14.5421,14.5986,14.5421,14.5916,48400.0
2009-04-03 11:50:00,20.67,20.73,20.66,20.72,70600.0,14.5916,14.6339,14.5845,14.6269,70600.0
2009-04-03 12:00:00,20.72,20.78,20.72,20.74,85200.0,14.6269,14.6692,14.6269,14.641,85200.0
2009-04-03 12:10:00,20.74,20.76,20.69,20.69,53300.0,14.641,14.6551,14.6057,14.6057,53300.0
2009-04-03 12:20:00,20.69,20.73,20.68,20.73,38100.0,14.6057,14.6339,14.5986,14.6339,38100.0
2009-04-03 12:30:00,20.72,20.76,20.69,20.7,56700.0,14.6269,14.6551,14.6057,14.6127,56700.0
2009-04-03 12:40:00,20.7,20.72,20.64,20.66,64600.0,14.6127,14.6269,14.5704,14.5845,64600.0
2009-04-03 12:50:00,20.65,20.7,20.64,20.7,67800.0,14.5774,14.6127,14.5704,14.6127,67800.0
2009-04-03 13:00:00,20.71,20.73,20.65,20.65,47400.0,14.6198,14.6339,14.5774,14.5774,47400.0
2009-04-03 13:10:00,20.66,20.69,20.64,20.68,41300.0,14.5845,14.6057,14.5704,14.5986,41300.0
2009-04-03 13:20:00,20.68,20.7,20.65,20.69,44200.0,14.5986,14.6127,14.5774,14.6057,44200.0
2009-04-03 13:30:00,20.7,20.71,20.66,20.66,34100.0,14.6127,14.6198,14.5845,14.5845,34100.0
2009-04-03 13:40:00,20.66,20.67,20.64,20.66,44500.0,14.5845,14.5916,14.5704,14.5845,44500.0
2009-04-03 13:50:00,20.66,20.73,20.66,20.7,48800.0,14.5845,14.6339,14.5845,14.6127,48800.0
2009-04-03 14:00:00,20.69,20.72,20.6,20.61,106700.0,14.6057,14.6269,14.5421,14.5492,106700.0
2009-04-03 14:10:00,20.61,20.64,20.61,20.61,52200.0,14.5492,14.5704,14.5492,14.5492,52200.0
2009-04-03 14:20:00,20.62,20.72,20.6,20.72,102300.0,14.5563,14.6269,14.5421,14.6269,102300.0
2009-04-03 14:30:00,20.72,20.74,20.65,20.67,109200.0,14.6269,14.641,14.5774,14.5916,109200.0
2009-04-03 14:40:00,20.66,20.68,20.63,20.65,72800.0,14.5845,14.5986,14.5633,14.5774,72800.0
2009-04-03 14:50:00,20.65,20.76,20.65,20.75,101300.0,14.5774,14.6551,14.5774,14.648,101300.0
2009-04-03 15:00:00,20.75,20.77,20.63,20.65,94600.0,14.648,14.6621,14.5633,14.5774,94600.0
2009-04-03 15:10:00,20.65,20.66,20.59,20.63,113000.0,14.5774,14.5845,14.5351,14.5633,113000.0
2009-04-03 15:20:00,20.62,20.68,20.6,20.62,140800.0,14.5563,14.5986,14.5421,14.5563,140800.0
2009-04-03 15:30:00,20.62,20.63,20.56,20.57,104000.0,14.5563,14.5633,14.5139,14.521,104000.0
2009-04-03 15:40:00,20.57,20.77,20.57,20.73,253200.0,14.521,14.6621,14.521,14.6339,253200.0
2009-04-03 15:50:00,20.73,20.96,20.73,20.94,724700.0,14.6339,14.7963,14.6339,14.7822,724700.0
2009-04-06 09:30:00,20.44,20.84,20.44,20.52,98300.0,14.4292,14.7116,14.4292,14.4857,98300.0
2009-04-06 09:40:00,20.52,20.57,20.46,20.56,109500.0,14.4857,14.521,14.4433,14.5139,109500.0
2009-04-06 09:50:00,20.55,20.59,20.49,20.51,99300.0,14.5068,14.5351,14.4645,14.4786,99300.0
2009-04-06 10:00:00,20.51,20.6,20.49,20.59,85500.0,14.4786,14.5421,14.4645,14.5351,85500.0
2009-04-06 10:10:00,20.6,20.61,20.49,20.52,106700.0,14.5421,14.5492,14.4645,14.4857,106700.0
2009-04-06 10:20:00,20.52,20.52,20.48,20.48,103700.0,14.4857,14.4857,14.4574,14.4574,103700.0
2009-04-06 10:30:00,20.48,20.52,20.47,20.51,49900.0,14.4574,14.4857,14.4504,14.4786,49900.0
2009-04-06 10:40:00,20.52,20.56,20.48,20.53,111500.0,14.4857,14.5139,14.4574,14.4927,111500.0
2009-04-06 10:50:00,20.54,20.62,20.53,20.58,81900.0,14.4998,14.5563,14.4927,14.528,81900.0
2009-04-06 11:00:00,20.59,20.59,20.46,20.49,99500.0,14.5351,14.5351,14.4433,14.4645,99500.0
2009-04-06 11:10:00,20.49,20.55,20.47,20.55,38800.0,14.4645,14.5068,14.4504,14.5068,38800.0
2009-04-06 11:20:00,20.55,20.55,20.52,20.54,55500.0,14.5068,14.5068,14.4857,14.4998,55500.0
2009-04-06 11:30:00,20.54,20.54,20.47,20.47,56400.0,14.4998,14.4998,14.4504,14.4504,56400.0
2009-04-06 11:40:00,20.46,20.47,20.42,20.44,46300.0,14.4433,14.4504,14.4151,14.4292,46300.0
2009-04-06 11:50:00,20.43,20.44,20.35,20.4,59000.0,14.4221,14.4292,14.3657,14.401,59000.0
2009-04-06 12:00:00,20.39,20.4,20.36,20.36,58200.0,14.3939,14.401,14.3727,14.3727,58200.0
2009-04-06 12:10:00,20.36,20.37,20.34,20.35,37800.0,14.3727,14.3798,14.3586,14.3657,37800.0
2009-04-06 12:20:00,20.36,20.39,20.34,20.39,50100.0,14.3727,14.3939,14.3586,14.3939,50100.0
2009-04-06 12:30:00,20.39,20.39,20.35,20.36,31300.0,14.3939,14.3939,14.3657,14.3727,31300.0
2009-04-06 12:40:00,20.37,20.38,20.36,20.37,48500.0,14.3798,14.3868,14.3727,14.3798,48500.0
2009-04-06 12:50:00,20.36,20.44,20.36,20.44,52900.0,14.3727,14.4292,14.3727,14.4292,52900.0
2009-04-06 13:00:00,20.44,20.48,20.44,20.45,77700.0,14.4292,14.4574,14.4292,14.4363,77700.0
2009-04-06 13:10:00,20.46,20.48,20.42,20.42,43400.0,14.4433,14.4574,14.4151,14.4151,43400.0
2009-04-06 13:20:00,20.42,20.46,20.4,20.41,165700.0,14.4151,14.4433,14.401,14.408,165700.0
2009-04-06 13:30:00,20.4,20.4,20.35,20.38,56200.0,14.401,14.401,14.3657,14.3868,56200.0
2009-04-06 13:40:00,20.38,20.47,20.37,20.46,72300.0,14.3868,14.4504,14.3798,14.4433,72300.0
2009-04-06 13:50:00,20.46,20.46,20.42,20.42,71000.0,14.4433,14.4433,14.4151,14.4151,71000.0
2009-04-06 14:00:00,20.43,20.46,20.42,20.45,57900.0,14.4221,14.4433,14.4151,14.4363,57900.0
2009-04-06 14:10:00,20.46,20.48,20.39,20.42,91200.0,14.4433,14.4574,14.3939,14.4151,91200.0
2009-04-06 14:20:00,20.42,20.46,20.41,20.45,43100.0,14.4151,14.4433,14.408,14.4363,43100.0
2009-04-06 14:30:00,20.45,20.46,20.37,20.39,76100.0,14.4363,14.4433,14.3798,14.3939,76100.0
2009-04-06 14:40:00,20.38,20.44,20.36,20.43,97800.0,14.3868,14.4292,14.3727,14.4221,97800.0
2009-04-06 14:50:00,20.43,20.52,20.43,20.49,99800.0,14.4221,14.4857,14.4221,14.4645,99800.0
2009-04-06 15:00:00,20.49,20.49,20.42,20.43,64500.0,14.4645,14.4645,14.4151,14.4221,64500.0
2009-04-06 15:10:00,20.43,20.56,20.4,20.53,98300.0,14.4221,14.5139,14.401,14.4927,98300.0
2009-04-06 15:20:00,20.54,20.6,20.5,20.52,154200.0,14.4998,14.5421,14.4715,14.4857,154200.0
2009-04-06 15:30:00,20.53,20.6,20.5,20.52,210200.0,14.4927,14.5421,14.4715,14.4857,210200.0
2009-04-06 15:40:00,20.52,20.55,20.5,20.54,225400.0,14.4857,14.5068,14.4715,14.4998,225400.0
2009-04-06 15:50:00,20.53,20.66,20.51,20.51,434200.0,14.4927,14.5845,14.4786,14.4786,434200.0
2009-04-07 09:30:00,19.55,20.16,19.08,19.86,156900.0,13.9407,14.3756,13.6055,14.1617,156900.0
2009-04-07 09:40:00,19.87,19.9,19.78,19.87,85200.0,14.1689,14.1902,14.1047,14.1689,85200.0
2009-04-07 09:50:00,19.87,19.99,19.85,19.98,118500.0,14.1689,14.2544,14.1546,14.2473,118500.0
2009-04-07 10:00:00,19.98,20.03,19.95,20.02,126300.0,14.2473,14.2829,14.2259,14.2758,126300.0
2009-04-07 10:10:00,20.02,20.05,19.97,20.02,113000.0,14.2758,14.2972,14.2402,14.2758,113000.0
2009-04-07 10:20:00,20.02,20.06,19.97,20.03,69000.0,14.2758,14.3043,14.2402,14.2829,69000.0
2009-04-07 10:30:00,20.02,20.09,20.01,20.07,49900.0,14.2758,14.3257,14.2687,14.3115,49900.0
2009-04-07 10:40:00,20.08,20.08,20.0,20.05,76000.0,14.3186,14.3186,14.2616,14.2972,76000.0
2009-04-07 10:50:00,20.04,20.04,19.99,19.99,40500.0,14.2901,14.2901,14.2544,14.2544,40500.0
2009-04-07 11:00:00,19.99,20.01,19.96,19.97,64000.0,14.2544,14.2687,14.233,14.2402,64000.0
2009-04-07 11:10:00,19.97,19.99,19.96,19.98,59900.0,14.2402,14.2544,14.233,14.2473,59900.0
2009-04-07 11:20:00,19.97,20.0,19.97,19.97,56400.0,14.2402,14.2616,14.2402,14.2402,56400.0
2009-04-07 11:30:00,19.97,20.0,19.93,19.94,94100.0,14.2402,14.2616,14.2116,14.2188,94100.0
2009-04-07 11:40:00,19.93,19.94,19.88,19.88,65700.0,14.2116,14.2188,14.176,14.176,65700.0
2009-04-07 11:50:00,19.88,19.89,19.85,19.86,48100.0,14.176,14.1831,14.1546,14.1617,48100.0
2009-04-07 12:00:00,19.87,19.96,19.87,19.96,65200.0,14.1689,14.233,14.1689,14.233,65200.0
2009-04-07 12:10:00,19.95,20.01,19.94,19.99,61000.0,14.2259,14.2687,14.2188,14.2544,61000.0
2009-04-07 12:20:00,20.0,20.01,19.94,19.94,49100.0,14.2616,14.2687,14.2188,14.2188,49100.0
2009-04-07 12:30:00,19.94,19.96,19.91,19.91,35400.0,14.2188,14.233,14.1974,14.1974,35400.0
2009-04-07 12:40:00,19.92,19.93,19.91,19.93,19400.0,14.2045,14.2116,14.1974,14.2116,19400.0
2009-04-07 12:50:00,19.93,19.96,19.92,19.96,20500.0,14.2116,14.233,14.2045,14.233,20500.0
2009-04-07 13:00:00,19.96,19.96,19.9,19.91,32400.0,14.233,14.233,14.1902,14.1974,32400.0
2009-04-07 13:10:00,19.92,19.95,19.9,19.93,53500.0,14.2045,14.2259,14.1902,14.2116,53500.0
2009-04-07 13:20:00,19.93,19.94,19.91,19.92,24000.0,14.2116,14.2188,14.1974,14.2045,24000.0
2009-04-07 13:30:00,19.92,19.93,19.9,19.91,42200.0,14.2045,14.2116,14.1902,14.1974,42200.0
2009-04-07 13:40:00,19.91,19.95,19.91,19.91,32400.0,14.1974,14.2259,14.1974,14.1974,32400.0
2009-04-07 13:50:00,19.92,19.93,19.9,19.9,51200.0,14.2045,14.2116,14.1902,14.1902,51200.0
2009-04-07 14:00:00,19.9,19.91,19.85,19.9,68500.0,14.1902,14.1974,14.1546,14.1902,68500.0
2009-04-07 14:10:00,19.9,19.95,19.9,19.91,56500.0,14.1902,14.2259,14.1902,14.1974,56500.0
2009-04-07 14:20:00,19.91,19.92,19.88,19.9,62800.0,14.1974,14.2045,14.176,14.1902,62800.0
2009-04-07 14:30:00,19.91,19.91,19.85,19.85,63300.0,14.1974,14.1974,14.1546,14.1546,63300.0
2009-04-07 14:40:00,19.86,19.87,19.83,19.87,78000.0,14.1617,14.1689,14.1403,14.1689,78000.0
2009-04-07 14:50:00,19.86,19.9,19.85,19.88,107300.0,14.1617,14.1902,14.1546,14.176,107300.0
2009-04-07 15:00:00,19.88,19.89,19.82,19.87,134400.0,14.176,14.1831,14.1332,14.1689,134400.0
2009-04-07 15:10:00,19.88,19.96,19.87,19.95,113400.0,14.176,14.233,14.1689,14.2259,113400.0
2009-04-07 15:20:00,19.95,19.95,19.89,19.9,82500.0,14.2259,14.2259,14.1831,14.1902,82500.0
2009-04-07 15:30:00,19.9,19.98,19.89,19.93,138800.0,14.1902,14.2473,14.1831,14.2116,138800.0
2009-04-07 15:40:00,19.93,19.95,19.89,19.9,281600.0,14.2116,14.2259,14.1831,14.1902,281600.0
2009-04-07 15:50:00,19.9,19.91,19.72,19.74,752800.0,14.1902,14.1974,14.0619,14.0762,752800.0
2009-04-08 09:30:00,19.96,19.97,19.81,19.87,138800.0,14.233,14.2402,14.1261,14.1689,138800.0
2009-04-08 09:40:00,19.86,19.86,19.72,19.76,84200.0,14.1617,14.1617,14.0619,14.0904,84200.0
2009-04-08 09:50:00,19.76,19.82,19.75,19.78,72100.0,14.0904,14.1332,14.0833,14.1047,72100.0
2009-04-08 10:00:00,19.78,19.83,19.74,19.82,77700.0,14.1047,14.1403,14.0762,14.1332,77700.0
2009-04-08 10:10:00,19.82,19.93,19.82,19.9,59400.0,14.1332,14.2116,14.1332,14.1902,59400.0
2009-04-08 10:20:00,19.9,19.91,19.86,19.87,38700.0,14.1902,14.1974,14.1617,14.1689,38700.0
2009-04-08 10:30:00,19.87,19.92,19.86,19.89,55700.0,14.1689,14.2045,14.1617,14.1831,55700.0
2009-04-08 10:40:00,19.9,19.98,19.89,19.97,36700.0,14.1902,14.2473,14.1831,14.2402,36700.0
2009-04-08 10:50:00,19.97,19.97,19.9,19.91,92900.0,14.2402,14.2402,14.1902,14.1974,92900.0
2009-04-08 11:00:00,19.91,19.94,19.89,19.9,78500.0,14.1974,14.2188,14.1831,14.1902,78500.0
2009-04-08 11:10:00,19.91,19.91,19.82,19.83,64800.0,14.1974,14.1974,14.1332,14.1403,64800.0
2009-04-08 11:20:00,19.84,19.9,19.83,19.88,43600.0,14.1475,14.1902,14.1403,14.176,43600.0
2009-04-08 11:30:00,19.88,19.95,19.88,19.94,42600.0,14.176,14.2259,14.176,14.2188,42600.0
2009-04-08 11:40:00,19.94,19.94,19.88,19.88,49100.0,14.2188,14.2188,14.176,14.176,49100.0
2009-04-08 11:50:00,19.88,19.91,19.88,19.9,28600.0,14.176,14.1974,14.176,14.1902,28600.0
2009-04-08 12:00:00,19.9,19.9,19.88,19.9,22200.0,14.1902,14.1902,14.176,14.1902,22200.0
2009-04-08 12:10:00,19.89,19.91,19.89,19.91,35800.0,14.1831,14.1974,14.1831,14.1974,35800.0
2009-04-08 12:20:00,19.91,19.96,19.9,19.94,87100.0,14.1974,14.233,14.1902,14.2188,87100.0
2009-04-08 12:30:00,19.95,19.95,19.9,19.9,41300.0,14.2259,14.2259,14.1902,14.1902,41300.0
2009-04-08 12:40:00,19.91,20.02,19.91,19.97,90700.0,14.1974,14.2758,14.1974,14.2402,90700.0
2009-04-08 12:50:00,19.97,19.97,19.89,19.92,64700.0,14.2402,14.2402,14.1831,14.2045,64700.0
2009-04-08 13:00:00,19.91,19.91,19.87,19.89,38800.0,14.1974,14.1974,14.1689,14.1831,38800.0
2009-04-08 13:10:00,19.89,19.9,19.87,19.87,35100.0,14.1831,14.1902,14.1689,14.1689,35100.0
2009-04-08 13:20:00,19.87,19.92,19.86,19.91,32800.0,14.1689,14.2045,14.1617,14.1974,32800.0
2009-04-08 13:30:00,19.92,19.95,19.85,19.85,47800.0,14.2045,14.2259,14.1546,14.1546,47800.0
2009-04-08 13:40:00,19.85,19.9,19.85,19.9,41000.0,14.1546,14.1902,14.1546,14.1902,41000.0
2009-04-08 13:50:00,19.9,19.91,19.88,19.88,29400.0,14.1902,14.1974,14.176,14.176,29400.0
2009-04-08 14:00:00,19.88,19.89,19.81,19.82,99500.0,14.176,14.1831,14.1261,14.1332,99500.0
2009-04-08 14:10:00,19.82,19.86,19.78,19.8,70000.0,14.1332,14.1617,14.1047,14.1189,70000.0
2009-04-08 14:20:00,19.8,19.81,19.78,19.8,40500.0,14.1189,14.1261,14.1047,14.1189,40500.0
2009-04-08 14:30:00,19.8,19.82,19.75,19.77,75500.0,14.1189,14.1332,14.0833,14.0975,75500.0
2009-04-08 14:40:00,19.77,19.81,19.75,19.78,59500.0,14.0975,14.1261,14.0833,14.1047,59500.0
2009-04-08 14:50:00,19.78,19.78,19.73,19.76,121200.0,14.1047,14.1047,14.069,14.0904,121200.0
2009-04-08 15:00:00,19.75,19.75,19.68,19.69,103700.0,14.0833,14.0833,14.0334,14.0405,103700.0
2009-04-08 15:10:00,19.68,19.72,19.66,19.72,96400.0,14.0334,14.0619,14.0191,14.0619,96400.0
2009-04-08 15:20:00,19.72,19.79,19.71,19.75,95300.0,14.0619,14.1118,14.0548,14.0833,95300.0
2009-04-08 15:30:00,19.75,19.82,19.75,19.81,121100.0,14.0833,14.1332,14.0833,14.1261,121100.0
2009-04-08 15:40:00,19.81,19.82,19.77,19.82,319100.0,14.1261,14.1332,14.0975,14.1332,319100.0
2009-04-08 15:50:00,19.82,19.97,19.81,19.94,509800.0,14.1332,14.2402,14.1261,14.2188,509800.0
2009-04-09 09:30:00,20.91,20.98,19.51,19.88,216000.0,14.9105,14.9604,13.9121,14.176,216000.0
2009-04-09 09:40:00,19.87,19.9,19.73,19.78,282600.0,14.1689,14.1902,14.069,14.1047,282600.0
2009-04-09 09:50:00,19.8,19.84,19.75,19.83,398700.0,14.1189,14.1475,14.0833,14.1403,398700.0
2009-04-09 10:00:00,19.83,19.84,19.75,19.76,292800.0,14.1403,14.1475,14.0833,14.0904,292800.0
2009-04-09 10:10:00,19.77,19.81,19.76,19.79,127500.0,14.0975,14.1261,14.0904,14.1118,127500.0
2009-04-09 10:20:00,19.79,19.84,19.79,19.81,199000.0,14.1118,14.1475,14.1118,14.1261,199000.0
2009-04-09 10:30:00,19.82,19.84,19.78,19.8,160300.0,14.1332,14.1475,14.1047,14.1189,160300.0
2009-04-09 10:40:00,19.8,19.8,19.76,19.79,83300.0,14.1189,14.1189,14.0904,14.1118,83300.0
2009-04-09 10:50:00,19.79,19.8,19.77,19.77,93600.0,14.1118,14.1189,14.0975,14.0975,93600.0
2009-04-09 11:00:00,19.77,19.8,19.75,19.8,58800.0,14.0975,14.1189,14.0833,14.1189,58800.0
2009-04-09 11:10:00,19.8,19.83,19.79,19.83,64000.0,14.1189,14.1403,14.1118,14.1403,64000.0
2009-04-09 11:20:00,19.83,19.83,19.77,19.8,64300.0,14.1403,14.1403,14.0975,14.1189,64300.0
2009-04-09 11:30:00,19.8,19.81,19.78,19.8,69500.0,14.1189,14.1261,14.1047,14.1189,69500.0
2009-04-09 11:40:00,19.79,19.8,19.77,19.78,44200.0,14.1118,14.1189,14.0975,14.1047,44200.0
2009-04-09 11:50:00,19.78,19.83,19.78,19.81,65000.0,14.1047,14.1403,14.1047,14.1261,65000.0
2009-04-09 12:00:00,19.81,19.82,19.78,19.8,95400.0,14.1261,14.1332,14.1047,14.1189,95400.0
2009-04-09 12:10:00,19.8,19.8,19.73,19.73,59300.0,14.1189,14.1189,14.069,14.069,59300.0
2009-04-09 12:20:00,19.74,19.81,19.73,19.81,301000.0,14.0762,14.1261,14.069,14.1261,301000.0
2009-04-09 12:30:00,19.82,19.82,19.8,19.8,102300.0,14.1332,14.1332,14.1189,14.1189,102300.0
2009-04-09 12:40:00,19.8,19.81,19.79,19.81,140500.0,14.1189,14.1261,14.1118,14.1261,140500.0
2009-04-09 12:50:00,19.81,19.83,19.79,19.8,81800.0,14.1261,14.1403,14.1118,14.1189,81800.0
2009-04-09 13:00:00,19.79,19.8,19.78,19.78,78600.0,14.1118,14.1189,14.1047,14.1047,78600.0
2009-04-09 13:10:00,19.78,19.79,19.74,19.74,67400.0,14.1047,14.1118,14.0762,14.0762,67400.0
2009-04-09 13:20:00,19.74,19.86,19.74,19.8,215500.0,14.0762,14.1617,14.0762,14.1189,215500.0
2009-04-09 13:30:00,19.81,19.81,19.79,19.8,50800.0,14.1261,14.1261,14.1118,14.1189,50800.0
2009-04-09 13:40:00,19.8,19.81,19.79,19.81,68200.0,14.1189,14.1261,14.1118,14.1261,68200.0
2009-04-09 13:50:00,19.81,19.85,19.8,19.85,46600.0,14.1261,14.1546,14.1189,14.1546,46600.0
2009-04-09 14:00:00,19.85,19.88,19.82,19.87,71200.0,14.1546,14.176,14.1332,14.1689,71200.0
2009-04-09 14:10:00,19.88,19.88,19.82,19.84,92900.0,14.176,14.176,14.1332,14.1475,92900.0
2009-04-09 14:20:00,19.84,19.89,19.83,19.88,36100.0,14.1475,14.1831,14.1403,14.176,36100.0
2009-04-09 14:30:00,19.88,19.92,19.87,19.91,102900.0,14.176,14.2045,14.1689,14.1974,102900.0
2009-04-09 14:40:00,19.92,19.98,19.88,19.97,166600.0,14.2045,14.2473,14.176,14.2402,166600.0
2009-04-09 14:50:00,19.97,19.98,19.9,19.94,125600.0,14.2402,14.2473,14.1902,14.2188,125600.0
2009-04-09 15:00:00,19.93,19.94,19.9,19.93,93300.0,14.2116,14.2188,14.1902,14.2116,93300.0
2009-04-09 15:10:00,19.93,19.96,19.86,19.93,138300.0,14.2116,14.233,14.1617,14.2116,138300.0
2009-04-09 15:20:00,19.93,19.97,19.88,19.96,176000.0,14.2116,14.2402,14.176,14.233,176000.0
2009-04-09 15:30:00,19.96,20.04,19.93,20.02,440500.0,14.233,14.2901,14.2116,14.2758,440500.0
2009-04-09 15:40:00,20.02,20.22,20.01,20.22,841700.0,14.2758,14.4184,14.2687,14.4184,841700.0
2009-04-09 15:50:00,20.22,20.45,20.15,20.42,2068800.0,14.4184,14.5824,14.3685,14.561,2068800.0
2009-04-13 09:30:00,20.41,20.41,20.17,20.24,78500.0,14.5539,14.5539,14.3828,14.4327,78500.0
2009-04-13 09:40:00,20.24,20.25,20.08,20.24,79800.0,14.4327,14.4398,14.3186,14.4327,79800.0
2009-04-13 09:50:00,20.24,20.3,20.22,20.25,83000.0,14.4327,14.4755,14.4184,14.4398,83000.0
2009-04-13 10:00:00,20.25,20.29,20.23,20.28,87000.0,14.4398,14.4683,14.4256,14.4612,87000.0
2009-04-13 10:10:00,20.28,20.31,20.27,20.29,242300.0,14.4612,14.4826,14.4541,14.4683,242300.0
2009-04-13 10:20:00,20.3,20.37,20.29,20.29,119400.0,14.4755,14.5254,14.4683,14.4683,119400.0
2009-04-13 10:30:00,20.29,20.31,20.21,20.24,87300.0,14.4683,14.4826,14.4113,14.4327,87300.0
2009-04-13 10:40:00,20.23,20.3,20.2,20.28,99600.0,14.4256,14.4755,14.4042,14.4612,99600.0
2009-04-13 10:50:00,20.28,20.34,20.28,20.31,59400.0,14.4612,14.504,14.4612,14.4826,59400.0
2009-04-13 11:00:00,20.31,20.31,20.16,20.16,123000.0,14.4826,14.4826,14.3756,14.3756,123000.0
2009-04-13 11:10:00,20.16,20.18,20.11,20.11,94000.0,14.3756,14.3899,14.34,14.34,94000.0
2009-04-13 11:20:00,20.11,20.17,20.07,20.17,99700.0,14.34,14.3828,14.3115,14.3828,99700.0
2009-04-13 11:30:00,20.17,20.18,20.12,20.14,44200.0,14.3828,14.3899,14.3471,14.3614,44200.0
2009-04-13 11:40:00,20.15,20.16,20.06,20.07,47200.0,14.3685,14.3756,14.3043,14.3115,47200.0
2009-04-13 11:50:00,20.07,20.08,20.01,20.05,57000.0,14.3115,14.3186,14.2687,14.2972,57000.0
2009-04-13 12:00:00,20.04,20.1,20.04,20.06,72000.0,14.2901,14.3329,14.2901,14.3043,72000.0
2009-04-13 12:10:00,20.06,20.09,20.04,20.09,36500.0,14.3043,14.3257,14.2901,14.3257,36500.0
2009-04-13 12:20:00,20.08,20.08,19.98,20.01,129900.0,14.3186,14.3186,14.2473,14.2687,129900.0
2009-04-13 12:30:00,20.01,20.13,20.01,20.13,117200.0,14.2687,14.3543,14.2687,14.3543,117200.0
2009-04-13 12:40:00,20.12,20.2,20.12,20.2,71300.0,14.3471,14.4042,14.3471,14.4042,71300.0
2009-04-13 12:50:00,20.19,20.27,20.16,20.27,75400.0,14.397,14.4541,14.3756,14.4541,75400.0
2009-04-13 13:00:00,20.26,20.28,20.25,20.26,74000.0,14.447,14.4612,14.4398,14.447,74000.0
2009-04-13 13:10:00,20.25,20.3,20.25,20.3,41300.0,14.4398,14.4755,14.4398,14.4755,41300.0
2009-04-13 13:20:00,20.3,20.35,20.3,20.31,65500.0,14.4755,14.5111,14.4755,14.4826,65500.0
2009-04-13 13:30:00,20.32,20.35,20.28,20.33,89300.0,14.4897,14.5111,14.4612,14.4969,89300.0
2009-04-13 13:40:00,20.33,20.35,20.32,20.34,49100.0,14.4969,14.5111,14.4897,14.504,49100.0
2009-04-13 13:50:00,20.34,20.35,20.32,20.34,44100.0,14.504,14.5111,14.4897,14.504,44100.0
2009-04-13 14:00:00,20.34,20.37,20.33,20.34,87400.0,14.504,14.5254,14.4969,14.504,87400.0
2009-04-13 14:10:00,20.33,20.34,20.32,20.33,116600.0,14.4969,14.504,14.4897,14.4969,116600.0
2009-04-13 14:20:00,20.33,20.39,20.32,20.37,73100.0,14.4969,14.5397,14.4897,14.5254,73100.0
2009-04-13 14:30:00,20.38,20.47,20.37,20.46,119400.0,14.5325,14.5967,14.5254,14.5896,119400.0
2009-04-13 14:40:00,20.46,20.5,20.45,20.48,126600.0,14.5896,14.6181,14.5824,14.6038,126600.0
2009-04-13 14:50:00,20.48,20.54,20.48,20.5,108300.0,14.6038,14.6466,14.6038,14.6181,108300.0
2009-04-13 15:00:00,20.5,20.6,20.47,20.58,155900.0,14.6181,14.6894,14.5967,14.6751,155900.0
2009-04-13 15:10:00,20.59,20.66,20.58,20.62,184500.0,14.6823,14.7322,14.6751,14.7037,184500.0
2009-04-13 15:20:00,20.62,20.68,20.58,20.63,195500.0,14.7037,14.7464,14.6751,14.7108,195500.0
2009-04-13 15:30:00,20.63,20.66,20.59,20.63,185800.0,14.7108,14.7322,14.6823,14.7108,185800.0
2009-04-13 15:40:00,20.62,20.73,20.62,20.64,350600.0,14.7037,14.7821,14.7037,14.7179,350600.0
2009-04-13 15:50:00,20.64,20.67,20.58,20.6,831600.0,14.7179,14.7393,14.6751,14.6894,831600.0
2009-04-14 09:30:00,20.07,20.47,20.07,20.3,165100.0,14.3115,14.5967,14.3115,14.4755,165100.0
2009-04-14 09:40:00,20.29,20.45,20.22,20.45,133600.0,14.4683,14.5824,14.4184,14.5824,133600.0
2009-04-14 09:50:00,20.46,20.64,20.44,20.62,130700.0,14.5896,14.7179,14.5753,14.7037,130700.0
2009-04-14 10:00:00,20.62,20.67,20.54,20.56,144400.0,14.7037,14.7393,14.6466,14.6609,144400.0
2009-04-14 10:10:00,20.55,20.59,20.46,20.52,121900.0,14.6537,14.6823,14.5896,14.6324,121900.0
2009-04-14 10:20:00,20.51,20.58,20.5,20.58,135300.0,14.6252,14.6751,14.6181,14.6751,135300.0
2009-04-14 10:30:00,20.58,20.62,20.56,20.58,93100.0,14.6751,14.7037,14.6609,14.6751,93100.0
2009-04-14 10:40:00,20.59,20.65,20.56,20.58,102500.0,14.6823,14.7251,14.6609,14.6751,102500.0
2009-04-14 10:50:00,20.58,20.6,20.54,20.57,135500.0,14.6751,14.6894,14.6466,14.668,135500.0
2009-04-14 11:00:00,20.57,20.57,20.43,20.44,108500.0,14.668,14.668,14.5682,14.5753,108500.0
2009-04-14 11:10:00,20.44,20.51,20.44,20.47,64700.0,14.5753,14.6252,14.5753,14.5967,64700.0
2009-04-14 11:20:00,20.48,20.49,20.42,20.48,81300.0,14.6038,14.611,14.561,14.6038,81300.0
2009-04-14 11:30:00,20.49,20.54,20.48,20.48,63100.0,14.611,14.6466,14.6038,14.6038,63100.0
2009-04-14 11:40:00,20.49,20.57,20.47,20.54,68200.0,14.611,14.668,14.5967,14.6466,68200.0
2009-04-14 11:50:00,20.54,20.54,20.44,20.46,42800.0,14.6466,14.6466,14.5753,14.5896,42800.0
2009-04-14 12:00:00,20.45,20.49,20.42,20.42,70400.0,14.5824,14.611,14.561,14.561,70400.0
2009-04-14 12:10:00,20.42,20.45,20.37,20.42,101700.0,14.561,14.5824,14.5254,14.561,101700.0
2009-04-14 12:20:00,20.42,20.51,20.39,20.49,73800.0,14.561,14.6252,14.5397,14.611,73800.0
2009-04-14 12:30:00,20.49,20.5,20.4,20.43,63900.0,14.611,14.6181,14.5468,14.5682,63900.0
2009-04-14 12:40:00,20.42,20.42,20.25,20.3,107200.0,14.561,14.561,14.4398,14.4755,107200.0
2009-04-14 12:50:00,20.3,20.39,20.27,20.33,95400.0,14.4755,14.5397,14.4541,14.4969,95400.0
2009-04-14 13:00:00,20.34,20.36,20.24,20.28,55600.0,14.504,14.5183,14.4327,14.4612,55600.0
2009-04-14 13:10:00,20.28,20.39,20.23,20.36,133900.0,14.4612,14.5397,14.4256,14.5183,133900.0
2009-04-14 13:20:00,20.36,20.38,20.31,20.37,83600.0,14.5183,14.5325,14.4826,14.5254,83600.0
2009-04-14 13:30:00,20.37,20.4,20.31,20.32,49500.0,14.5254,14.5468,14.4826,14.4897,49500.0
2009-04-14 13:40:00,20.32,20.37,20.3,20.32,45000.0,14.4897,14.5254,14.4755,14.4897,45000.0
2009-04-14 13:50:00,20.31,20.33,20.25,20.29,73700.0,14.4826,14.4969,14.4398,14.4683,73700.0
2009-04-14 14:00:00,20.28,20.31,20.19,20.22,62500.0,14.4612,14.4826,14.397,14.4184,62500.0
2009-04-14 14:10:00,20.22,20.36,20.2,20.36,81100.0,14.4184,14.5183,14.4042,14.5183,81100.0
2009-04-14 14:20:00,20.35,20.42,20.33,20.39,79100.0,14.5111,14.561,14.4969,14.5397,79100.0
2009-04-14 14:30:00,20.38,20.39,20.31,20.38,77800.0,14.5325,14.5397,14.4826,14.5325,77800.0
2009-04-14 14:40:00,20.38,20.39,20.33,20.35,137300.0,14.5325,14.5397,14.4969,14.5111,137300.0
2009-04-14 14:50:00,20.36,20.51,20.35,20.5,155500.0,14.5183,14.6252,14.5111,14.6181,155500.0
2009-04-14 15:00:00,20.51,20.56,20.48,20.48,160900.0,14.6252,14.6609,14.6038,14.6038,160900.0
2009-04-14 15:10:00,20.47,20.56,20.45,20.56,85400.0,14.5967,14.6609,14.5824,14.6609,85400.0
2009-04-14 15:20:00,20.56,20.57,20.43,20.44,125100.0,14.6609,14.668,14.5682,14.5753,125100.0
2009-04-14 15:30:00,20.44,20.47,20.27,20.3,314400.0,14.5753,14.5967,14.4541,14.4755,314400.0
2009-04-14 15:40:00,20.29,20.34,20.24,20.26,450200.0,14.4683,14.504,14.4327,14.447,450200.0
2009-04-14 15:50:00,20.27,20.32,20.09,20.16,1057700.0,14.4541,14.4897,14.3257,14.3756,1057700.0
2009-04-15 09:30:00,19.93,20.11,19.81,20.05,144900.0,14.2116,14.34,14.1261,14.2972,144900.0
2009-04-15 09:40:00,20.07,20.27,20.03,20.16,109000.0,14.3115,14.4541,14.2829,14.3756,109000.0
2009-04-15 09:50:00,20.15,20.31,20.14,20.28,119500.0,14.3685,14.4826,14.3614,14.4612,119500.0
2009-04-15 10:00:00,20.27,20.3,20.21,20.3,154200.0,14.4541,14.4755,14.4113,14.4755,154200.0
2009-04-15 10:10:00,20.3,20.37,20.29,20.34,80100.0,14.4755,14.5254,14.4683,14.504,80100.0
2009-04-15 10:20:00,20.34,20.37,20.29,20.31,45600.0,14.504,14.5254,14.4683,14.4826,45600.0
2009-04-15 10:30:00,20.31,20.32,20.24,20.26,73000.0,14.4826,14.4897,14.4327,14.447,73000.0
2009-04-15 10:40:00,20.25,20.28,20.23,20.23,71900.0,14.4398,14.4612,14.4256,14.4256,71900.0
2009-04-15 10:50:00,20.23,20.24,20.16,20.18,124900.0,14.4256,14.4327,14.3756,14.3899,124900.0
2009-04-15 11:00:00,20.18,20.21,20.16,20.2,76900.0,14.3899,14.4113,14.3756,14.4042,76900.0
2009-04-15 11:10:00,20.19,20.2,20.16,20.2,122500.0,14.397,14.4042,14.3756,14.4042,122500.0
2009-04-15 11:20:00,20.19,20.24,20.17,20.22,121900.0,14.397,14.4327,14.3828,14.4184,121900.0
2009-04-15 11:30:00,20.22,20.37,20.22,20.33,107300.0,14.4184,14.5254,14.4184,14.4969,107300.0
2009-04-15 11:40:00,20.34,20.35,20.29,20.31,58800.0,14.504,14.5111,14.4683,14.4826,58800.0
2009-04-15 11:50:00,20.31,20.33,20.26,20.29,76100.0,14.4826,14.4969,14.447,14.4683,76100.0
2009-04-15 12:00:00,20.28,20.31,20.25,20.29,62900.0,14.4612,14.4826,14.4398,14.4683,62900.0
2009-04-15 12:10:00,20.29,20.29,20.24,20.26,41000.0,14.4683,14.4683,14.4327,14.447,41000.0
2009-04-15 12:20:00,20.26,20.3,20.25,20.27,33100.0,14.447,14.4755,14.4398,14.4541,33100.0
2009-04-15 12:30:00,20.28,20.3,20.27,20.29,10600.0,14.4612,14.4755,14.4541,14.4683,10600.0
2009-04-15 12:40:00,20.29,20.34,20.27,20.29,93300.0,14.4683,14.504,14.4541,14.4683,93300.0
2009-04-15 12:50:00,20.3,20.35,20.29,20.32,44400.0,14.4755,14.5111,14.4683,14.4897,44400.0
2009-04-15 13:00:00,20.32,20.34,20.26,20.27,93100.0,14.4897,14.504,14.447,14.4541,93100.0
2009-04-15 13:10:00,20.26,20.28,20.24,20.24,63500.0,14.447,14.4612,14.4327,14.4327,63500.0
2009-04-15 13:20:00,20.24,20.26,20.23,20.25,44500.0,14.4327,14.447,14.4256,14.4398,44500.0
2009-04-15 13:30:00,20.25,20.31,20.24,20.27,91300.0,14.4398,14.4826,14.4327,14.4541,91300.0
2009-04-15 13:40:00,20.27,20.27,20.24,20.25,83700.0,14.4541,14.4541,14.4327,14.4398,83700.0
2009-04-15 13:50:00,20.25,20.29,20.25,20.29,52300.0,14.4398,14.4683,14.4398,14.4683,52300.0
2009-04-15 14:00:00,20.29,20.33,20.27,20.3,161800.0,14.4683,14.4969,14.4541,14.4755,161800.0
2009-04-15 14:10:00,20.3,20.31,20.17,20.19,115600.0,14.4755,14.4826,14.3828,14.397,115600.0
2009-04-15 14:20:00,20.19,20.2,20.17,20.17,86700.0,14.397,14.4042,14.3828,14.3828,86700.0
2009-04-15 14:30:00,20.17,20.19,20.15,20.16,82100.0,14.3828,14.397,14.3685,14.3756,82100.0
2009-04-15 14:40:00,20.16,20.2,20.16,20.2,65100.0,14.3756,14.4042,14.3756,14.4042,65100.0
2009-04-15 14:50:00,20.2,20.2,20.17,20.2,73700.0,14.4042,14.4042,14.3828,14.4042,73700.0
2009-04-15 15:00:00,20.2,20.23,20.16,20.17,165000.0,14.4042,14.4256,14.3756,14.3828,165000.0
2009-04-15 15:10:00,20.17,20.28,20.17,20.27,123900.0,14.3828,14.4612,14.3828,14.4541,123900.0
2009-04-15 15:20:00,20.27,20.27,20.25,20.27,111400.0,14.4541,14.4541,14.4398,14.4541,111400.0
2009-04-15 15:30:00,20.27,20.33,20.25,20.33,205400.0,14.4541,14.4969,14.4398,14.4969,205400.0
2009-04-15 15:40:00,20.33,20.44,20.33,20.44,345300.0,14.4969,14.5753,14.4969,14.5753,345300.0
2009-04-15 15:50:00,20.43,20.57,20.41,20.54,1116200.0,14.5682,14.668,14.5539,14.6466,1116200.0
2009-04-16 09:30:00,20.5,20.69,20.28,20.4,161700.0,14.6181,14.7536,14.4612,14.5468,161700.0
2009-04-16 09:40:00,20.4,20.4,20.26,20.31,181200.0,14.5468,14.5468,14.447,14.4826,181200.0
2009-04-16 09:50:00,20.31,20.4,20.27,20.37,227000.0,14.4826,14.5468,14.4541,14.5254,227000.0
2009-04-16 10:00:00,20.36,20.39,20.26,20.3,107900.0,14.5183,14.5397,14.447,14.4755,107900.0
2009-04-16 10:10:00,20.3,20.41,20.3,20.34,64500.0,14.4755,14.5539,14.4755,14.504,64500.0
2009-04-16 10:20:00,20.35,20.4,20.32,20.32,83300.0,14.5111,14.5468,14.4897,14.4897,83300.0
2009-04-16 10:30:00,20.33,20.33,20.27,20.29,85900.0,14.4969,14.4969,14.4541,14.4683,85900.0
2009-04-16 10:40:00,20.28,20.32,20.18,20.25,132600.0,14.4612,14.4897,14.3899,14.4398,132600.0
2009-04-16 10:50:00,20.25,20.25,20.13,20.2,102000.0,14.4398,14.4398,14.3543,14.4042,102000.0
2009-04-16 11:00:00,20.2,20.24,20.13,20.17,64000.0,14.4042,14.4327,14.3543,14.3828,64000.0
2009-04-16 11:10:00,20.16,20.21,20.1,20.2,104900.0,14.3756,14.4113,14.3329,14.4042,104900.0
2009-04-16 11:20:00,20.2,20.22,20.16,20.19,52200.0,14.4042,14.4184,14.3756,14.397,52200.0
2009-04-16 11:30:00,20.2,20.25,20.19,20.23,59800.0,14.4042,14.4398,14.397,14.4256,59800.0
2009-04-16 11:40:00,20.23,20.3,20.23,20.25,60900.0,14.4256,14.4755,14.4256,14.4398,60900.0
2009-04-16 11:50:00,20.25,20.25,20.21,20.23,40000.0,14.4398,14.4398,14.4113,14.4256,40000.0
2009-04-16 12:00:00,20.22,20.23,20.21,20.21,27100.0,14.4184,14.4256,14.4113,14.4113,27100.0
2009-04-16 12:10:00,20.22,20.24,20.21,20.23,96500.0,14.4184,14.4327,14.4113,14.4256,96500.0
2009-04-16 12:20:00,20.22,20.23,20.14,20.16,48500.0,14.4184,14.4256,14.3614,14.3756,48500.0
2009-04-16 12:30:00,20.16,20.18,20.15,20.18,44000.0,14.3756,14.3899,14.3685,14.3899,44000.0
2009-04-16 12:40:00,20.17,20.24,20.17,20.23,32200.0,14.3828,14.4327,14.3828,14.4256,32200.0
2009-04-16 12:50:00,20.23,20.3,20.23,20.27,65800.0,14.4256,14.4755,14.4256,14.4541,65800.0
2009-04-16 13:00:00,20.27,20.33,20.27,20.27,84400.0,14.4541,14.4969,14.4541,14.4541,84400.0
2009-04-16 13:10:00,20.27,20.3,20.23,20.3,76700.0,14.4541,14.4755,14.4256,14.4755,76700.0
2009-04-16 13:20:00,20.3,20.36,20.29,20.34,35300.0,14.4755,14.5183,14.4683,14.504,35300.0
2009-04-16 13:30:00,20.34,20.35,20.28,20.3,47700.0,14.504,14.5111,14.4612,14.4755,47700.0
2009-04-16 13:40:00,20.3,20.33,20.27,20.31,42400.0,14.4755,14.4969,14.4541,14.4826,42400.0
2009-04-16 13:50:00,20.3,20.37,20.28,20.37,41700.0,14.4755,14.5254,14.4612,14.5254,41700.0
2009-04-16 14:00:00,20.37,20.4,20.37,20.4,43200.0,14.5254,14.5468,14.5254,14.5468,43200.0
2009-04-16 14:10:00,20.39,20.46,20.39,20.45,38900.0,14.5397,14.5896,14.5397,14.5824,38900.0
2009-04-16 14:20:00,20.45,20.49,20.44,20.49,48100.0,14.5824,14.611,14.5753,14.611,48100.0
2009-04-16 14:30:00,20.49,20.51,20.48,20.51,169700.0,14.611,14.6252,14.6038,14.6252,169700.0
2009-04-16 14:40:00,20.52,20.53,20.45,20.47,172600.0,14.6324,14.6395,14.5824,14.5967,172600.0
2009-04-16 14:50:00,20.48,20.57,20.47,20.54,213200.0,14.6038,14.668,14.5967,14.6466,213200.0
2009-04-16 15:00:00,20.54,20.61,20.51,20.6,137000.0,14.6466,14.6965,14.6252,14.6894,137000.0
2009-04-16 15:10:00,20.61,20.66,20.55,20.65,150500.0,14.6965,14.7322,14.6537,14.7251,150500.0
2009-04-16 15:20:00,20.65,20.69,20.61,20.65,165800.0,14.7251,14.7536,14.6965,14.7251,165800.0
2009-04-16 15:30:00,20.65,20.71,20.62,20.7,196000.0,14.7251,14.7678,14.7037,14.7607,196000.0
2009-04-16 15:40:00,20.71,20.75,20.53,20.53,432400.0,14.7678,14.7964,14.6395,14.6395,432400.0
2009-04-16 15:50:00,20.53,20.66,20.52,20.53,558300.0,14.6395,14.7322,14.6324,14.6395,558300.0
2009-04-17 09:30:00,20.36,20.5,20.18,20.32,678300.0,14.5183,14.6181,14.3899,14.4897,678300.0
2009-04-17 09:40:00,20.32,20.48,20.3,20.45,140100.0,14.4897,14.6038,14.4755,14.5824,140100.0
2009-04-17 09:50:00,20.45,20.5,20.39,20.42,109800.0,14.5824,14.6181,14.5397,14.561,109800.0
2009-04-17 10:00:00,20.42,20.51,20.41,20.49,101900.0,14.561,14.6252,14.5539,14.611,101900.0
2009-04-17 10:10:00,20.49,20.5,20.36,20.47,86400.0,14.611,14.6181,14.5183,14.5967,86400.0
2009-04-17 10:20:00,20.48,20.5,20.39,20.42,60300.0,14.6038,14.6181,14.5397,14.561,60300.0
2009-04-17 10:30:00,20.43,20.48,20.36,20.48,87000.0,14.5682,14.6038,14.5183,14.6038,87000.0
2009-04-17 10:40:00,20.48,20.5,20.46,20.47,45100.0,14.6038,14.6181,14.5896,14.5967,45100.0
2009-04-17 10:50:00,20.46,20.47,20.39,20.43,70300.0,14.5896,14.5967,14.5397,14.5682,70300.0
2009-04-17 11:00:00,20.43,20.45,20.37,20.45,66900.0,14.5682,14.5824,14.5254,14.5824,66900.0
2009-04-17 11:10:00,20.45,20.48,20.42,20.42,68900.0,14.5824,14.6038,14.561,14.561,68900.0
2009-04-17 11:20:00,20.43,20.52,20.42,20.49,157000.0,14.5682,14.6324,14.561,14.611,157000.0
2009-04-17 11:30:00,20.48,20.6,20.48,20.59,179100.0,14.6038,14.6894,14.6038,14.6823,179100.0
2009-04-17 11:40:00,20.59,20.62,20.58,20.6,76200.0,14.6823,14.7037,14.6751,14.6894,76200.0
2009-04-17 11:50:00,20.6,20.61,20.48,20.49,118800.0,14.6894,14.6965,14.6038,14.611,118800.0
2009-04-17 12:00:00,20.49,20.57,20.48,20.57,64300.0,14.611,14.668,14.6038,14.668,64300.0
2009-04-17 12:10:00,20.57,20.58,20.51,20.53,95900.0,14.668,14.6751,14.6252,14.6395,95900.0
2009-04-17 12:20:00,20.53,20.58,20.52,20.58,67200.0,14.6395,14.6751,14.6324,14.6751,67200.0
2009-04-17 12:30:00,20.57,20.58,20.54,20.55,93700.0,14.668,14.6751,14.6466,14.6537,93700.0
2009-04-17 12:40:00,20.55,20.66,20.55,20.61,89400.0,14.6537,14.7322,14.6537,14.6965,89400.0
2009-04-17 12:50:00,20.6,20.6,20.55,20.56,97000.0,14.6894,14.6894,14.6537,14.6609,97000.0
2009-04-17 13:00:00,20.57,20.59,20.56,20.57,74700.0,14.668,14.6823,14.6609,14.668,74700.0
2009-04-17 13:10:00,20.56,20.57,20.56,20.57,78200.0,14.6609,14.668,14.6609,14.668,78200.0
2009-04-17 13:20:00,20.57,20.62,20.56,20.62,58400.0,14.668,14.7037,14.6609,14.7037,58400.0
2009-04-17 13:30:00,20.61,20.63,20.57,20.63,72200.0,14.6965,14.7108,14.668,14.7108,72200.0
2009-04-17 13:40:00,20.62,20.62,20.6,20.62,61700.0,14.7037,14.7037,14.6894,14.7037,61700.0
2009-04-17 13:50:00,20.62,20.64,20.61,20.63,74200.0,14.7037,14.7179,14.6965,14.7108,74200.0
2009-04-17 14:00:00,20.64,20.67,20.63,20.66,115000.0,14.7179,14.7393,14.7108,14.7322,115000.0
2009-04-17 14:10:00,20.67,20.68,20.66,20.68,76700.0,14.7393,14.7464,14.7322,14.7464,76700.0
2009-04-17 14:20:00,20.68,20.74,20.67,20.74,106800.0,14.7464,14.7892,14.7393,14.7892,106800.0
2009-04-17 14:30:00,20.74,20.76,20.72,20.74,135500.0,14.7892,14.8035,14.775,14.7892,135500.0
2009-04-17 14:40:00,20.74,20.74,20.64,20.66,297000.0,14.7892,14.7892,14.7179,14.7322,297000.0
2009-04-17 14:50:00,20.66,20.67,20.6,20.65,209200.0,14.7322,14.7393,14.6894,14.7251,209200.0
2009-04-17 15:00:00,20.65,20.73,20.64,20.73,138600.0,14.7251,14.7821,14.7179,14.7821,138600.0
2009-04-17 15:10:00,20.73,20.75,20.58,20.58,400300.0,14.7821,14.7964,14.6751,14.6751,400300.0
2009-04-17 15:20:00,20.58,20.64,20.56,20.59,361700.0,14.6751,14.7179,14.6609,14.6823,361700.0
2009-04-17 15:30:00,20.59,20.6,20.54,20.59,269300.0,14.6823,14.6894,14.6466,14.6823,269300.0
2009-04-17 15:40:00,20.59,20.73,20.59,20.7,642300.0,14.6823,14.7821,14.6823,14.7607,642300.0
2009-04-17 15:50:00,20.7,20.72,20.57,20.66,1376100.0,14.7607,14.775,14.668,14.7322,1376100.0
2009-04-20 09:30:00,20.16,20.6,20.14,20.5,158200.0,14.3756,14.6894,14.3614,14.6181,158200.0
2009-04-20 09:40:00,20.47,20.74,20.47,20.74,142800.0,14.5967,14.7892,14.5967,14.7892,142800.0
2009-04-20 09:50:00,20.74,20.81,20.73,20.75,282400.0,14.7892,14.8391,14.7821,14.7964,282400.0
2009-04-20 10:00:00,20.75,20.91,20.7,20.86,215100.0,14.7964,14.9105,14.7607,14.8748,215100.0
2009-04-20 10:10:00,20.86,20.93,20.84,20.93,145700.0,14.8748,14.9247,14.8605,14.9247,145700.0
2009-04-20 10:20:00,20.92,20.98,20.92,20.97,116900.0,14.9176,14.9604,14.9176,14.9532,116900.0
2009-04-20 10:30:00,20.96,20.99,20.94,20.98,134600.0,14.9461,14.9675,14.9318,14.9604,134600.0
2009-04-20 10:40:00,20.97,20.98,20.87,20.92,151800.0,14.9532,14.9604,14.8819,14.9176,151800.0
2009-04-20 10:50:00,20.92,20.93,20.86,20.9,150400.0,14.9176,14.9247,14.8748,14.9033,150400.0
2009-04-20 11:00:00,20.9,20.93,20.88,20.89,144300.0,14.9033,14.9247,14.8891,14.8962,144300.0
2009-04-20 11:10:00,20.88,20.91,20.82,20.9,144800.0,14.8891,14.9105,14.8463,14.9033,144800.0
2009-04-20 11:20:00,20.91,20.97,20.9,20.97,66600.0,14.9105,14.9532,14.9033,14.9532,66600.0
2009-04-20 11:30:00,20.97,20.98,20.96,20.96,69200.0,14.9532,14.9604,14.9461,14.9461,69200.0
2009-04-20 11:40:00,20.95,20.96,20.9,20.93,79800.0,14.939,14.9461,14.9033,14.9247,79800.0
2009-04-20 11:50:00,20.92,20.99,20.92,20.94,79300.0,14.9176,14.9675,14.9176,14.9318,79300.0
2009-04-20 12:00:00,20.94,20.95,20.92,20.94,65700.0,14.9318,14.939,14.9176,14.9318,65700.0
2009-04-20 12:10:00,20.93,20.98,20.93,20.94,85400.0,14.9247,14.9604,14.9247,14.9318,85400.0
2009-04-20 12:20:00,20.94,20.96,20.91,20.93,74400.0,14.9318,14.9461,14.9105,14.9247,74400.0
2009-04-20 12:30:00,20.93,20.95,20.93,20.94,56400.0,14.9247,14.939,14.9247,14.9318,56400.0
2009-04-20 12:40:00,20.94,20.99,20.94,20.97,109100.0,14.9318,14.9675,14.9318,14.9532,109100.0
2009-04-20 12:50:00,20.97,20.99,20.97,20.98,85200.0,14.9532,14.9675,14.9532,14.9604,85200.0
2009-04-20 13:00:00,20.97,20.98,20.9,20.9,102400.0,14.9532,14.9604,14.9033,14.9033,102400.0
2009-04-20 13:10:00,20.91,20.93,20.86,20.87,109700.0,14.9105,14.9247,14.8748,14.8819,109700.0
2009-04-20 13:20:00,20.87,20.94,20.86,20.91,105900.0,14.8819,14.9318,14.8748,14.9105,105900.0
2009-04-20 13:30:00,20.91,20.98,20.87,20.92,256300.0,14.9105,14.9604,14.8819,14.9176,256300.0
2009-04-20 13:40:00,20.93,20.97,20.91,20.91,96300.0,14.9247,14.9532,14.9105,14.9105,96300.0
2009-04-20 13:50:00,20.91,20.94,20.88,20.88,97100.0,14.9105,14.9318,14.8891,14.8891,97100.0
2009-04-20 14:00:00,20.88,20.91,20.87,20.88,112800.0,14.8891,14.9105,14.8819,14.8891,112800.0
2009-04-20 14:10:00,20.88,20.89,20.84,20.86,105300.0,14.8891,14.8962,14.8605,14.8748,105300.0
2009-04-20 14:20:00,20.86,20.89,20.84,20.88,125700.0,14.8748,14.8962,14.8605,14.8891,125700.0
2009-04-20 14:30:00,20.87,20.89,20.81,20.83,68600.0,14.8819,14.8962,14.8391,14.8534,68600.0
2009-04-20 14:40:00,20.82,20.89,20.82,20.85,197400.0,14.8463,14.8962,14.8463,14.8677,197400.0
2009-04-20 14:50:00,20.86,20.89,20.83,20.85,118000.0,14.8748,14.8962,14.8534,14.8677,118000.0
2009-04-20 15:00:00,20.85,20.89,20.82,20.85,85000.0,14.8677,14.8962,14.8463,14.8677,85000.0
2009-04-20 15:10:00,20.86,20.86,20.82,20.82,69900.0,14.8748,14.8748,14.8463,14.8463,69900.0
2009-04-20 15:20:00,20.83,20.84,20.78,20.8,127200.0,14.8534,14.8605,14.8178,14.832,127200.0
2009-04-20 15:30:00,20.8,20.87,20.7,20.71,370600.0,14.832,14.8819,14.7607,14.7678,370600.0
2009-04-20 15:40:00,20.71,20.78,20.68,20.78,609500.0,14.7678,14.8178,14.7464,14.8178,609500.0
2009-04-20 15:50:00,20.77,20.78,20.58,20.61,1772900.0,14.8106,14.8178,14.6751,14.6965,1772900.0
2009-04-21 09:30:00,20.13,20.9,20.13,20.84,163800.0,14.3543,14.9033,14.3543,14.8605,163800.0
2009-04-21 09:40:00,20.83,20.83,20.4,20.41,165600.0,14.8534,14.8534,14.5468,14.5539,165600.0
2009-04-21 09:50:00,20.41,20.48,20.29,20.31,182500.0,14.5539,14.6038,14.4683,14.4826,182500.0
2009-04-21 10:00:00,20.31,20.35,20.25,20.35,180500.0,14.4826,14.5111,14.4398,14.5111,180500.0
2009-04-21 10:10:00,20.34,20.35,20.29,20.32,245800.0,14.504,14.5111,14.4683,14.4897,245800.0
2009-04-21 10:20:00,20.32,20.32,20.25,20.26,115100.0,14.4897,14.4897,14.4398,14.447,115100.0
2009-04-21 10:30:00,20.26,20.29,20.19,20.26,155200.0,14.447,14.4683,14.397,14.447,155200.0
2009-04-21 10:40:00,20.25,20.25,20.19,20.25,196200.0,14.4398,14.4398,14.397,14.4398,196200.0
2009-04-21 10:50:00,20.24,20.29,20.15,20.28,174300.0,14.4327,14.4683,14.3685,14.4612,174300.0
2009-04-21 11:00:00,20.29,20.31,20.25,20.29,377900.0,14.4683,14.4826,14.4398,14.4683,377900.0
2009-04-21 11:10:00,20.28,20.43,20.25,20.38,197700.0,14.4612,14.5682,14.4398,14.5325,197700.0
2009-04-21 11:20:00,20.38,20.4,20.3,20.3,169900.0,14.5325,14.5468,14.4755,14.4755,169900.0
2009-04-21 11:30:00,20.3,20.4,20.29,20.4,81200.0,14.4755,14.5468,14.4683,14.5468,81200.0
2009-04-21 11:40:00,20.39,20.53,20.39,20.53,111800.0,14.5397,14.6395,14.5397,14.6395,111800.0
2009-04-21 11:50:00,20.53,20.54,20.5,20.52,78400.0,14.6395,14.6466,14.6181,14.6324,78400.0
2009-04-21 12:00:00,20.52,20.57,20.51,20.54,53800.0,14.6324,14.668,14.6252,14.6466,53800.0
2009-04-21 12:10:00,20.54,20.56,20.51,20.56,38900.0,14.6466,14.6609,14.6252,14.6609,38900.0
2009-04-21 12:20:00,20.56,20.63,20.56,20.6,70800.0,14.6609,14.7108,14.6609,14.6894,70800.0
2009-04-21 12:30:00,20.6,20.65,20.58,20.6,97000.0,14.6894,14.7251,14.6751,14.6894,97000.0
2009-04-21 12:40:00,20.61,20.75,20.6,20.72,76800.0,14.6965,14.7964,14.6894,14.775,76800.0
2009-04-21 12:50:00,20.72,20.74,20.64,20.66,78300.0,14.775,14.7892,14.7179,14.7322,78300.0
2009-04-21 13:00:00,20.66,20.71,20.65,20.7,57300.0,14.7322,14.7678,14.7251,14.7607,57300.0
2009-04-21 13:10:00,20.7,20.8,20.68,20.7,155400.0,14.7607,14.832,14.7464,14.7607,155400.0
2009-04-21 13:20:00,20.69,20.76,20.68,20.74,91700.0,14.7536,14.8035,14.7464,14.7892,91700.0
2009-04-21 13:30:00,20.74,20.77,20.67,20.76,122100.0,14.7892,14.8106,14.7393,14.8035,122100.0
2009-04-21 13:40:00,20.75,20.8,20.75,20.75,86500.0,14.7964,14.832,14.7964,14.7964,86500.0
2009-04-21 13:50:00,20.76,20.78,20.73,20.76,44200.0,14.8035,14.8178,14.7821,14.8035,44200.0
2009-04-21 14:00:00,20.76,20.78,20.71,20.78,72200.0,14.8035,14.8178,14.7678,14.8178,72200.0
2009-04-21 14:10:00,20.78,20.81,20.69,20.71,150500.0,14.8178,14.8391,14.7536,14.7678,150500.0
2009-04-21 14:20:00,20.7,20.84,20.69,20.84,90400.0,14.7607,14.8605,14.7536,14.8605,90400.0
2009-04-21 14:30:00,20.84,20.92,20.83,20.9,126200.0,14.8605,14.9176,14.8534,14.9033,126200.0
2009-04-21 14:40:00,20.9,20.94,20.88,20.9,94300.0,14.9033,14.9318,14.8891,14.9033,94300.0
2009-04-21 14:50:00,20.9,20.92,20.84,20.9,112500.0,14.9033,14.9176,14.8605,14.9033,112500.0
2009-04-21 15:00:00,20.9,20.99,20.9,20.98,161200.0,14.9033,14.9675,14.9033,14.9604,161200.0
2009-04-21 15:10:00,20.98,21.01,20.97,20.99,321400.0,14.9604,14.9818,14.9532,14.9675,321400.0
2009-04-21 15:20:00,20.99,21.06,20.97,21.03,367600.0,14.9675,15.0174,14.9532,14.996,367600.0
2009-04-21 15:30:00,21.03,21.06,20.97,21.04,358000.0,14.996,15.0174,14.9532,15.0032,358000.0
2009-04-21 15:40:00,21.04,21.08,20.99,21.04,373300.0,15.0032,15.0317,14.9675,15.0032,373300.0
2009-04-21 15:50:00,21.03,21.31,21.03,21.3,1317700.0,14.996,15.1957,14.996,15.1886,1317700.0
2009-04-22 09:30:00,20.7,20.88,20.62,20.66,212700.0,14.7607,14.8891,14.7037,14.7322,212700.0
2009-04-22 09:40:00,20.66,20.69,20.51,20.52,149900.0,14.7322,14.7536,14.6252,14.6324,149900.0
2009-04-22 09:50:00,20.53,20.81,20.52,20.81,134400.0,14.6395,14.8391,14.6324,14.8391,134400.0
2009-04-22 10:00:00,20.81,21.0,20.81,20.93,167100.0,14.8391,14.9746,14.8391,14.9247,167100.0
2009-04-22 10:10:00,20.93,21.03,20.86,20.87,133300.0,14.9247,14.996,14.8748,14.8819,133300.0
2009-04-22 10:20:00,20.87,21.0,20.87,20.98,182000.0,14.8819,14.9746,14.8819,14.9604,182000.0
2009-04-22 10:30:00,20.99,21.01,20.95,21.0,250700.0,14.9675,14.9818,14.939,14.9746,250700.0
2009-04-22 10:40:00,20.99,21.03,20.99,21.0,145500.0,14.9675,14.996,14.9675,14.9746,145500.0
2009-04-22 10:50:00,21.0,21.07,20.97,20.98,74500.0,14.9746,15.0245,14.9532,14.9604,74500.0
2009-04-22 11:00:00,20.98,21.09,20.97,21.02,155900.0,14.9604,15.0388,14.9532,14.9889,155900.0
2009-04-22 11:10:00,21.02,21.11,21.0,21.09,108100.0,14.9889,15.0531,14.9746,15.0388,108100.0
2009-04-22 11:20:00,21.08,21.14,21.03,21.12,151900.0,15.0317,15.0745,14.996,15.0602,151900.0
2009-04-22 11:30:00,21.12,21.18,21.11,21.15,95500.0,15.0602,15.103,15.0531,15.0816,95500.0
2009-04-22 11:40:00,21.14,21.18,21.09,21.09,90100.0,15.0745,15.103,15.0388,15.0388,90100.0
2009-04-22 11:50:00,21.09,21.11,21.07,21.08,51100.0,15.0388,15.0531,15.0245,15.0317,51100.0
2009-04-22 12:00:00,21.09,21.19,21.09,21.19,198200.0,15.0388,15.1101,15.0388,15.1101,198200.0
2009-04-22 12:10:00,21.18,21.2,21.15,21.16,73000.0,15.103,15.1172,15.0816,15.0887,73000.0
2009-04-22 12:20:00,21.16,21.18,21.03,21.04,110800.0,15.0887,15.103,14.996,15.0032,110800.0
2009-04-22 12:30:00,21.03,21.05,20.96,21.02,93900.0,14.996,15.0103,14.9461,14.9889,93900.0
2009-04-22 12:40:00,21.02,21.07,21.01,21.05,185000.0,14.9889,15.0245,14.9818,15.0103,185000.0
2009-04-22 12:50:00,21.05,21.14,21.04,21.13,77900.0,15.0103,15.0745,15.0032,15.0673,77900.0
2009-04-22 13:00:00,21.13,21.18,21.13,21.15,90900.0,15.0673,15.103,15.0673,15.0816,90900.0
2009-04-22 13:10:00,21.15,21.17,21.07,21.13,59100.0,15.0816,15.0959,15.0245,15.0673,59100.0
2009-04-22 13:20:00,21.13,21.23,21.13,21.21,74200.0,15.0673,15.1386,15.0673,15.1244,74200.0
2009-04-22 13:30:00,21.21,21.27,21.18,21.26,155100.0,15.1244,15.1672,15.103,15.16,155100.0
2009-04-22 13:40:00,21.26,21.28,21.24,21.26,78600.0,15.16,15.1743,15.1458,15.16,78600.0
2009-04-22 13:50:00,21.26,21.26,21.12,21.12,65600.0,15.16,15.16,15.0602,15.0602,65600.0
2009-04-22 14:00:00,21.12,21.2,21.08,21.17,210300.0,15.0602,15.1172,15.0317,15.0959,210300.0
2009-04-22 14:10:00,21.16,21.33,21.16,21.26,131400.0,15.0887,15.2099,15.0887,15.16,131400.0
2009-04-22 14:20:00,21.27,21.31,21.23,21.26,105000.0,15.1672,15.1957,15.1386,15.16,105000.0
2009-04-22 14:30:00,21.27,21.4,21.27,21.35,126200.0,15.1672,15.2599,15.1672,15.2242,126200.0
2009-04-22 14:40:00,21.35,21.39,21.31,21.33,115200.0,15.2242,15.2527,15.1957,15.2099,115200.0
2009-04-22 14:50:00,21.33,21.41,21.3,21.32,184600.0,15.2099,15.267,15.1886,15.2028,184600.0
2009-04-22 15:00:00,21.33,21.33,21.23,21.24,147200.0,15.2099,15.2099,15.1386,15.1458,147200.0
2009-04-22 15:10:00,21.25,21.39,21.19,21.2,146100.0,15.1529,15.2527,15.1101,15.1172,146100.0
2009-04-22 15:20:00,21.2,21.26,21.17,21.22,155000.0,15.1172,15.16,15.0959,15.1315,155000.0
2009-04-22 15:30:00,21.22,21.27,21.03,21.05,307800.0,15.1315,15.1672,14.996,15.0103,307800.0
2009-04-22 15:40:00,21.05,21.13,20.93,20.95,504700.0,15.0103,15.0673,14.9247,14.939,504700.0
2009-04-22 15:50:00,20.95,20.98,20.73,20.79,1165600.0,14.939,14.9604,14.7821,14.8249,1165600.0
2009-04-23 09:30:00,20.61,20.68,20.38,20.59,180000.0,14.6965,14.7464,14.5325,14.6823,180000.0
2009-04-23 09:40:00,20.59,20.59,20.42,20.43,102300.0,14.6823,14.6823,14.561,14.5682,102300.0
2009-04-23 09:50:00,20.43,20.44,20.31,20.33,88700.0,14.5682,14.5753,14.4826,14.4969,88700.0
2009-04-23 10:00:00,20.33,20.33,20.14,20.18,178900.0,14.4969,14.4969,14.3614,14.3899,178900.0
2009-04-23 10:10:00,20.2,20.32,20.2,20.28,163600.0,14.4042,14.4897,14.4042,14.4612,163600.0
2009-04-23 10:20:00,20.28,20.29,20.19,20.24,123600.0,14.4612,14.4683,14.397,14.4327,123600.0
2009-04-23 10:30:00,20.25,20.28,20.22,20.26,125900.0,14.4398,14.4612,14.4184,14.447,125900.0
2009-04-23 10:40:00,20.26,20.26,20.14,20.16,213900.0,14.447,14.447,14.3614,14.3756,213900.0
2009-04-23 10:50:00,20.16,20.18,20.1,20.1,170800.0,14.3756,14.3899,14.3329,14.3329,170800.0
2009-04-23 11:00:00,20.1,20.14,20.07,20.09,272400.0,14.3329,14.3614,14.3115,14.3257,272400.0
2009-04-23 11:10:00,20.09,20.12,19.99,19.99,285500.0,14.3257,14.3471,14.2544,14.2544,285500.0
2009-04-23 11:20:00,19.99,20.06,19.96,20.05,256600.0,14.2544,14.3043,14.233,14.2972,256600.0
2009-04-23 11:30:00,20.06,20.08,20.01,20.01,100600.0,14.3043,14.3186,14.2687,14.2687,100600.0
2009-04-23 11:40:00,20.01,20.02,19.95,19.97,140700.0,14.2687,14.2758,14.2259,14.2402,140700.0
2009-04-23 11:50:00,19.97,20.0,19.95,19.98,66800.0,14.2402,14.2616,14.2259,14.2473,66800.0
2009-04-23 12:00:00,19.97,20.0,19.95,19.96,67000.0,14.2402,14.2616,14.2259,14.233,67000.0
2009-04-23 12:10:00,19.95,20.0,19.95,19.97,106000.0,14.2259,14.2616,14.2259,14.2402,106000.0
2009-04-23 12:20:00,19.98,19.98,19.95,19.98,43500.0,14.2473,14.2473,14.2259,14.2473,43500.0
2009-04-23 12:30:00,19.98,19.99,19.89,19.91,132800.0,14.2473,14.2544,14.1831,14.1974,132800.0
2009-04-23 12:40:00,19.9,19.93,19.87,19.9,249900.0,14.1902,14.2116,14.1689,14.1902,249900.0
2009-04-23 12:50:00,19.89,19.92,19.89,19.89,83100.0,14.1831,14.2045,14.1831,14.1831,83100.0
2009-04-23 13:00:00,19.9,19.93,19.89,19.89,139800.0,14.1902,14.2116,14.1831,14.1831,139800.0
2009-04-23 13:10:00,19.9,19.9,19.83,19.89,132600.0,14.1902,14.1902,14.1403,14.1831,132600.0
2009-04-23 13:20:00,19.9,19.95,19.88,19.95,104500.0,14.1902,14.2259,14.176,14.2259,104500.0
2009-04-23 13:30:00,19.95,19.96,19.93,19.95,81700.0,14.2259,14.233,14.2116,14.2259,81700.0
2009-04-23 13:40:00,19.96,19.96,19.89,19.9,91300.0,14.233,14.233,14.1831,14.1902,91300.0
2009-04-23 13:50:00,19.9,19.9,19.86,19.88,76200.0,14.1902,14.1902,14.1617,14.176,76200.0
2009-04-23 14:00:00,19.88,19.89,19.81,19.87,189500.0,14.176,14.1831,14.1261,14.1689,189500.0
2009-04-23 14:10:00,19.87,19.87,19.8,19.85,228100.0,14.1689,14.1689,14.1189,14.1546,228100.0
2009-04-23 14:20:00,19.85,19.91,19.83,19.91,100900.0,14.1546,14.1974,14.1403,14.1974,100900.0
2009-04-23 14:30:00,19.91,19.99,19.9,19.97,126800.0,14.1974,14.2544,14.1902,14.2402,126800.0
2009-04-23 14:40:00,19.98,20.0,19.92,19.97,192700.0,14.2473,14.2616,14.2045,14.2402,192700.0
2009-04-23 14:50:00,19.96,19.99,19.86,19.87,145800.0,14.233,14.2544,14.1617,14.1689,145800.0
2009-04-23 15:00:00,19.88,19.88,19.76,19.8,246100.0,14.176,14.176,14.0904,14.1189,246100.0
2009-04-23 15:10:00,19.79,19.85,19.78,19.82,126000.0,14.1118,14.1546,14.1047,14.1332,126000.0
2009-04-23 15:20:00,19.81,19.91,19.8,19.88,116200.0,14.1261,14.1974,14.1189,14.176,116200.0
2009-04-23 15:30:00,19.88,19.96,19.83,19.93,302300.0,14.176,14.233,14.1403,14.2116,302300.0
2009-04-23 15:40:00,19.94,20.11,19.94,20.07,312000.0,14.2188,14.34,14.2188,14.3115,312000.0
2009-04-23 15:50:00,20.07,20.32,20.03,20.22,1485300.0,14.3115,14.4897,14.2829,14.4184,1485300.0
2009-04-24 09:30:00,20.37,20.41,20.07,20.11,121300.0,14.5254,14.5539,14.3115,14.34,121300.0
2009-04-24 09:40:00,20.1,20.2,20.06,20.18,92100.0,14.3329,14.4042,14.3043,14.3899,92100.0
2009-04-24 09:50:00,20.18,20.21,20.03,20.14,109600.0,14.3899,14.4113,14.2829,14.3614,109600.0
2009-04-24 10:00:00,20.15,20.25,20.11,20.12,63100.0,14.3685,14.4398,14.34,14.3471,63100.0
2009-04-24 10:10:00,20.12,20.27,20.11,20.25,118800.0,14.3471,14.4541,14.34,14.4398,118800.0
2009-04-24 10:20:00,20.25,20.25,20.13,20.21,104500.0,14.4398,14.4398,14.3543,14.4113,104500.0
2009-04-24 10:30:00,20.21,20.24,20.16,20.17,54600.0,14.4113,14.4327,14.3756,14.3828,54600.0
2009-04-24 10:40:00,20.18,20.27,20.16,20.26,69100.0,14.3899,14.4541,14.3756,14.447,69100.0
2009-04-24 10:50:00,20.27,20.37,20.25,20.31,58100.0,14.4541,14.5254,14.4398,14.4826,58100.0
2009-04-24 11:00:00,20.31,20.33,20.18,20.18,92500.0,14.4826,14.4969,14.3899,14.3899,92500.0
2009-04-24 11:10:00,20.18,20.26,20.15,20.23,83400.0,14.3899,14.447,14.3685,14.4256,83400.0
2009-04-24 11:20:00,20.23,20.27,20.19,20.26,59400.0,14.4256,14.4541,14.397,14.447,59400.0
2009-04-24 11:30:00,20.27,20.28,20.25,20.28,40200.0,14.4541,14.4612,14.4398,14.4612,40200.0
2009-04-24 11:40:00,20.27,20.28,20.22,20.23,70500.0,14.4541,14.4612,14.4184,14.4256,70500.0
2009-04-24 11:50:00,20.22,20.23,20.17,20.17,43500.0,14.4184,14.4256,14.3828,14.3828,43500.0
2009-04-24 12:00:00,20.17,20.18,20.12,20.15,42700.0,14.3828,14.3899,14.3471,14.3685,42700.0
2009-04-24 12:10:00,20.15,20.16,20.13,20.15,28600.0,14.3685,14.3756,14.3543,14.3685,28600.0
2009-04-24 12:20:00,20.15,20.19,20.13,20.18,27400.0,14.3685,14.397,14.3543,14.3899,27400.0
2009-04-24 12:30:00,20.18,20.3,20.18,20.3,62800.0,14.3899,14.4755,14.3899,14.4755,62800.0
2009-04-24 12:40:00,20.3,20.32,20.25,20.26,86000.0,14.4755,14.4897,14.4398,14.447,86000.0
2009-04-24 12:50:00,20.25,20.3,20.23,20.27,40700.0,14.4398,14.4755,14.4256,14.4541,40700.0
2009-04-24 13:00:00,20.27,20.32,20.24,20.26,59200.0,14.4541,14.4897,14.4327,14.447,59200.0
2009-04-24 13:10:00,20.26,20.27,20.2,20.23,52300.0,14.447,14.4541,14.4042,14.4256,52300.0
2009-04-24 13:20:00,20.23,20.32,20.22,20.25,73500.0,14.4256,14.4897,14.4184,14.4398,73500.0
2009-04-24 13:30:00,20.26,20.26,20.16,20.21,122500.0,14.447,14.447,14.3756,14.4113,122500.0
2009-04-24 13:40:00,20.22,20.26,20.22,20.25,22400.0,14.4184,14.447,14.4184,14.4398,22400.0
2009-04-24 13:50:00,20.25,20.25,20.18,20.21,30900.0,14.4398,14.4398,14.3899,14.4113,30900.0
2009-04-24 14:00:00,20.21,20.37,20.07,20.17,388300.0,14.4113,14.5254,14.3115,14.3828,388300.0
2009-04-24 14:10:00,20.16,20.25,20.06,20.22,221300.0,14.3756,14.4398,14.3043,14.4184,221300.0
2009-04-24 14:20:00,20.24,20.34,20.21,20.34,116400.0,14.4327,14.504,14.4113,14.504,116400.0
2009-04-24 14:30:00,20.34,20.43,20.32,20.41,127500.0,14.504,14.5682,14.4897,14.5539,127500.0
2009-04-24 14:40:00,20.41,20.47,20.36,20.39,102700.0,14.5539,14.5967,14.5183,14.5397,102700.0
2009-04-24 14:50:00,20.4,20.44,20.38,20.4,94900.0,14.5468,14.5753,14.5325,14.5468,94900.0
2009-04-24 15:00:00,20.41,20.47,20.37,20.41,242000.0,14.5539,14.5967,14.5254,14.5539,242000.0
2009-04-24 15:10:00,20.41,20.41,20.33,20.37,135700.0,14.5539,14.5539,14.4969,14.5254,135700.0
2009-04-24 15:20:00,20.37,20.45,20.36,20.42,111200.0,14.5254,14.5824,14.5183,14.561,111200.0
2009-04-24 15:30:00,20.42,20.5,20.42,20.49,218500.0,14.561,14.6181,14.561,14.611,218500.0
2009-04-24 15:40:00,20.5,20.58,20.49,20.54,445200.0,14.6181,14.6751,14.611,14.6466,445200.0
2009-04-24 15:50:00,20.55,20.56,20.22,20.34,1048200.0,14.6537,14.6609,14.4184,14.504,1048200.0
2009-04-27 09:30:00,20.07,20.39,20.07,20.3,170300.0,14.3115,14.5397,14.3115,14.4755,170300.0
2009-04-27 09:40:00,20.31,20.38,20.21,20.38,122200.0,14.4826,14.5325,14.4113,14.5325,122200.0
2009-04-27 09:50:00,20.38,20.5,20.34,20.41,82100.0,14.5325,14.6181,14.504,14.5539,82100.0
2009-04-27 10:00:00,20.41,20.43,20.24,20.25,124300.0,14.5539,14.5682,14.4327,14.4398,124300.0
2009-04-27 10:10:00,20.25,20.49,20.2,20.48,216400.0,14.4398,14.611,14.4042,14.6038,216400.0
2009-04-27 10:20:00,20.49,20.56,20.43,20.44,71100.0,14.611,14.6609,14.5682,14.5753,71100.0
2009-04-27 10:30:00,20.43,20.48,20.39,20.48,47900.0,14.5682,14.6038,14.5397,14.6038,47900.0
2009-04-27 10:40:00,20.48,20.48,20.43,20.45,77700.0,14.6038,14.6038,14.5682,14.5824,77700.0
2009-04-27 10:50:00,20.46,20.47,20.39,20.45,57400.0,14.5896,14.5967,14.5397,14.5824,57400.0
2009-04-27 11:00:00,20.45,20.49,20.41,20.45,36700.0,14.5824,14.611,14.5539,14.5824,36700.0
2009-04-27 11:10:00,20.45,20.45,20.33,20.33,53300.0,14.5824,14.5824,14.4969,14.4969,53300.0
2009-04-27 11:20:00,20.34,20.41,20.33,20.41,25300.0,14.504,14.5539,14.4969,14.5539,25300.0
2009-04-27 11:30:00,20.41,20.44,20.36,20.43,33100.0,14.5539,14.5753,14.5183,14.5682,33100.0
2009-04-27 11:40:00,20.44,20.5,20.4,20.5,39200.0,14.5753,14.6181,14.5468,14.6181,39200.0
2009-04-27 11:50:00,20.5,20.51,20.48,20.49,24900.0,14.6181,14.6252,14.6038,14.611,24900.0
2009-04-27 12:00:00,20.49,20.52,20.47,20.49,19600.0,14.611,14.6324,14.5967,14.611,19600.0
2009-04-27 12:10:00,20.49,20.49,20.41,20.42,25600.0,14.611,14.611,14.5539,14.561,25600.0
2009-04-27 12:20:00,20.43,20.54,20.42,20.54,85300.0,14.5682,14.6466,14.561,14.6466,85300.0
2009-04-27 12:30:00,20.54,20.55,20.41,20.46,154500.0,14.6466,14.6537,14.5539,14.5896,154500.0
2009-04-27 12:40:00,20.45,20.48,20.4,20.45,90700.0,14.5824,14.6038,14.5468,14.5824,90700.0
2009-04-27 12:50:00,20.44,20.46,20.43,20.44,41100.0,14.5753,14.5896,14.5682,14.5753,41100.0
2009-04-27 13:00:00,20.44,20.45,20.4,20.44,70400.0,14.5753,14.5824,14.5468,14.5753,70400.0
2009-04-27 13:10:00,20.43,20.45,20.37,20.37,36600.0,14.5682,14.5824,14.5254,14.5254,36600.0
2009-04-27 13:20:00,20.37,20.4,20.36,20.39,39100.0,14.5254,14.5468,14.5183,14.5397,39100.0
2009-04-27 13:30:00,20.39,20.43,20.37,20.37,74800.0,14.5397,14.5682,14.5254,14.5254,74800.0
2009-04-27 13:40:00,20.37,20.45,20.35,20.36,50600.0,14.5254,14.5824,14.5111,14.5183,50600.0
2009-04-27 13:50:00,20.35,20.42,20.32,20.41,58600.0,14.5111,14.561,14.4897,14.5539,58600.0
2009-04-27 14:00:00,20.41,20.42,20.33,20.35,47800.0,14.5539,14.561,14.4969,14.5111,47800.0
2009-04-27 14:10:00,20.34,20.43,20.34,20.39,79200.0,14.504,14.5682,14.504,14.5397,79200.0
2009-04-27 14:20:00,20.4,20.42,20.36,20.41,68400.0,14.5468,14.561,14.5183,14.5539,68400.0
2009-04-27 14:30:00,20.41,20.45,20.4,20.4,114900.0,14.5539,14.5824,14.5468,14.5468,114900.0
2009-04-27 14:40:00,20.41,20.42,20.39,20.41,54000.0,14.5539,14.561,14.5397,14.5539,54000.0
2009-04-27 14:50:00,20.41,20.44,20.37,20.4,88100.0,14.5539,14.5753,14.5254,14.5468,88100.0
2009-04-27 15:00:00,20.4,20.42,20.3,20.36,89300.0,14.5468,14.561,14.4755,14.5183,89300.0
2009-04-27 15:10:00,20.36,20.41,20.32,20.41,131700.0,14.5183,14.5539,14.4897,14.5539,131700.0
2009-04-27 15:20:00,20.41,20.42,20.3,20.32,167000.0,14.5539,14.561,14.4755,14.4897,167000.0
2009-04-27 15:30:00,20.32,20.36,20.3,20.3,182400.0,14.4897,14.5183,14.4755,14.4755,182400.0
2009-04-27 15:40:00,20.3,20.47,20.27,20.4,379200.0,14.4755,14.5967,14.4541,14.5468,379200.0
2009-04-27 15:50:00,20.4,20.41,20.3,20.31,572600.0,14.5468,14.5539,14.4755,14.4826,572600.0
2009-04-28 09:30:00,19.99,20.36,19.92,20.29,205200.0,14.2544,14.5183,14.2045,14.4683,205200.0
2009-04-28 09:40:00,20.29,20.31,20.19,20.26,63200.0,14.4683,14.4826,14.397,14.447,63200.0
2009-04-28 09:50:00,20.25,20.28,20.17,20.25,85600.0,14.4398,14.4612,14.3828,14.4398,85600.0
2009-04-28 10:00:00,20.26,20.4,20.24,20.27,150700.0,14.447,14.5468,14.4327,14.4541,150700.0
2009-04-28 10:10:00,20.27,20.28,20.2,20.25,47200.0,14.4541,14.4612,14.4042,14.4398,47200.0
2009-04-28 10:20:00,20.24,20.27,20.21,20.25,50100.0,14.4327,14.4541,14.4113,14.4398,50100.0
2009-04-28 10:30:00,20.25,20.27,20.18,20.27,68500.0,14.4398,14.4541,14.3899,14.4541,68500.0
2009-04-28 10:40:00,20.27,20.33,20.25,20.33,144300.0,14.4541,14.4969,14.4398,14.4969,144300.0
2009-04-28 10:50:00,20.33,20.33,20.22,20.24,84400.0,14.4969,14.4969,14.4184,14.4327,84400.0
2009-04-28 11:00:00,20.25,20.27,20.23,20.27,56200.0,14.4398,14.4541,14.4256,14.4541,56200.0
2009-04-28 11:10:00,20.26,20.27,20.25,20.26,116100.0,14.447,14.4541,14.4398,14.447,116100.0
2009-04-28 11:20:00,20.26,20.29,20.25,20.29,57500.0,14.447,14.4683,14.4398,14.4683,57500.0
2009-04-28 11:30:00,20.29,20.31,20.27,20.28,75400.0,14.4683,14.4826,14.4541,14.4612,75400.0
2009-04-28 11:40:00,20.28,20.31,20.28,20.3,42300.0,14.4612,14.4826,14.4612,14.4755,42300.0
2009-04-28 11:50:00,20.29,20.36,20.26,20.36,79200.0,14.4683,14.5183,14.447,14.5183,79200.0
2009-04-28 12:00:00,20.36,20.42,20.35,20.36,39000.0,14.5183,14.561,14.5111,14.5183,39000.0
2009-04-28 12:10:00,20.35,20.37,20.32,20.32,57000.0,14.5111,14.5254,14.4897,14.4897,57000.0
2009-04-28 12:20:00,20.33,20.4,20.33,20.36,62200.0,14.4969,14.5468,14.4969,14.5183,62200.0
2009-04-28 12:30:00,20.36,20.39,20.36,20.37,26500.0,14.5183,14.5397,14.5183,14.5254,26500.0
2009-04-28 12:40:00,20.37,20.38,20.36,20.38,61400.0,14.5254,14.5325,14.5183,14.5325,61400.0
2009-04-28 12:50:00,20.38,20.39,20.33,20.36,30200.0,14.5325,14.5397,14.4969,14.5183,30200.0
2009-04-28 13:00:00,20.36,20.39,20.31,20.32,45500.0,14.5183,14.5397,14.4826,14.4897,45500.0
2009-04-28 13:10:00,20.31,20.32,20.29,20.31,25600.0,14.4826,14.4897,14.4683,14.4826,25600.0
2009-04-28 13:20:00,20.31,20.32,20.26,20.28,69700.0,14.4826,14.4897,14.447,14.4612,69700.0
2009-04-28 13:30:00,20.28,20.37,20.28,20.34,56600.0,14.4612,14.5254,14.4612,14.504,56600.0
2009-04-28 13:40:00,20.33,20.36,20.26,20.26,109900.0,14.4969,14.5183,14.447,14.447,109900.0
2009-04-28 13:50:00,20.26,20.27,20.23,20.26,50400.0,14.447,14.4541,14.4256,14.447,50400.0
2009-04-28 14:00:00,20.25,20.29,20.24,20.26,123900.0,14.4398,14.4683,14.4327,14.447,123900.0
2009-04-28 14:10:00,20.26,20.29,20.24,20.27,42700.0,14.447,14.4683,14.4327,14.4541,42700.0
2009-04-28 14:20:00,20.27,20.37,20.27,20.34,92700.0,14.4541,14.5254,14.4541,14.504,92700.0
2009-04-28 14:30:00,20.33,20.4,20.33,20.37,66600.0,14.4969,14.5468,14.4969,14.5254,66600.0
2009-04-28 14:40:00,20.37,20.38,20.31,20.31,28300.0,14.5254,14.5325,14.4826,14.4826,28300.0
2009-04-28 14:50:00,20.31,20.34,20.3,20.3,33800.0,14.4826,14.504,14.4755,14.4755,33800.0
2009-04-28 15:00:00,20.31,20.37,20.31,20.36,39800.0,14.4826,14.5254,14.4826,14.5183,39800.0
2009-04-28 15:10:00,20.37,20.39,20.26,20.26,55900.0,14.5254,14.5397,14.447,14.447,55900.0
2009-04-28 15:20:00,20.26,20.29,20.23,20.24,77300.0,14.447,14.4683,14.4256,14.4327,77300.0
2009-04-28 15:30:00,20.23,20.26,20.19,20.23,86100.0,14.4256,14.447,14.397,14.4256,86100.0
2009-04-28 15:40:00,20.22,20.26,20.16,20.24,174400.0,14.4184,14.447,14.3756,14.4327,174400.0
2009-04-28 15:50:00,20.24,20.24,20.1,20.12,498900.0,14.4327,14.4327,14.3329,14.3471,498900.0
2009-04-29 09:30:00,20.31,20.47,20.22,20.4,100700.0,14.4826,14.5967,14.4184,14.5468,100700.0
2009-04-29 09:40:00,20.42,20.47,20.36,20.46,47500.0,14.561,14.5967,14.5183,14.5896,47500.0
2009-04-29 09:50:00,20.48,20.5,20.46,20.5,49900.0,14.6038,14.6181,14.5896,14.6181,49900.0
2009-04-29 10:00:00,20.51,20.55,20.38,20.4,64200.0,14.6252,14.6537,14.5325,14.5468,64200.0
2009-04-29 10:10:00,20.4,20.55,20.4,20.54,101700.0,14.5468,14.6537,14.5468,14.6466,101700.0
2009-04-29 10:20:00,20.54,20.61,20.53,20.58,65600.0,14.6466,14.6965,14.6395,14.6751,65600.0
2009-04-29 10:30:00,20.58,20.62,20.56,20.61,146100.0,14.6751,14.7037,14.6609,14.6965,146100.0
2009-04-29 10:40:00,20.61,20.66,20.57,20.57,80700.0,14.6965,14.7322,14.668,14.668,80700.0
2009-04-29 10:50:00,20.57,20.65,20.56,20.63,159900.0,14.668,14.7251,14.6609,14.7108,159900.0
2009-04-29 11:00:00,20.63,20.64,20.57,20.58,40300.0,14.7108,14.7179,14.668,14.6751,40300.0
2009-04-29 11:10:00,20.58,20.63,20.54,20.63,57500.0,14.6751,14.7108,14.6466,14.7108,57500.0
2009-04-29 11:20:00,20.63,20.71,20.63,20.7,34800.0,14.7108,14.7678,14.7108,14.7607,34800.0
2009-04-29 11:30:00,20.7,20.7,20.64,20.64,41900.0,14.7607,14.7607,14.7179,14.7179,41900.0
2009-04-29 11:40:00,20.65,20.66,20.65,20.65,29100.0,14.7251,14.7322,14.7251,14.7251,29100.0
2009-04-29 11:50:00,20.65,20.7,20.65,20.65,93000.0,14.7251,14.7607,14.7251,14.7251,93000.0
2009-04-29 12:00:00,20.66,20.72,20.65,20.71,44900.0,14.7322,14.775,14.7251,14.7678,44900.0
2009-04-29 12:10:00,20.7,20.72,20.69,20.7,24300.0,14.7607,14.775,14.7536,14.7607,24300.0
2009-04-29 12:20:00,20.7,20.73,20.68,20.71,42400.0,14.7607,14.7821,14.7464,14.7678,42400.0
2009-04-29 12:30:00,20.71,20.75,20.7,20.74,41500.0,14.7678,14.7964,14.7607,14.7892,41500.0
2009-04-29 12:40:00,20.74,20.78,20.74,20.76,30700.0,14.7892,14.8178,14.7892,14.8035,30700.0
2009-04-29 12:50:00,20.76,20.79,20.75,20.78,29100.0,14.8035,14.8249,14.7964,14.8178,29100.0
2009-04-29 13:00:00,20.78,20.79,20.72,20.72,57800.0,14.8178,14.8249,14.775,14.775,57800.0
2009-04-29 13:10:00,20.72,20.75,20.71,20.72,39300.0,14.775,14.7964,14.7678,14.775,39300.0
2009-04-29 13:20:00,20.72,20.76,20.71,20.74,51900.0,14.775,14.8035,14.7678,14.7892,51900.0
2009-04-29 13:30:00,20.75,20.76,20.65,20.66,123100.0,14.7964,14.8035,14.7251,14.7322,123100.0
2009-04-29 13:40:00,20.67,20.67,20.64,20.67,50100.0,14.7393,14.7393,14.7179,14.7393,50100.0
2009-04-29 13:50:00,20.67,20.67,20.66,20.67,37500.0,14.7393,14.7393,14.7322,14.7393,37500.0
2009-04-29 14:00:00,20.66,20.67,20.63,20.67,57700.0,14.7322,14.7393,14.7108,14.7393,57700.0
2009-04-29 14:10:00,20.67,20.8,20.62,20.71,195000.0,14.7393,14.832,14.7037,14.7678,195000.0
2009-04-29 14:20:00,20.7,20.81,20.69,20.78,104500.0,14.7607,14.8391,14.7536,14.8178,104500.0
2009-04-29 14:30:00,20.79,20.98,20.78,20.87,154800.0,14.8249,14.9604,14.8178,14.8819,154800.0
2009-04-29 14:40:00,20.87,20.95,20.84,20.85,201400.0,14.8819,14.939,14.8605,14.8677,201400.0
2009-04-29 14:50:00,20.85,20.92,20.85,20.92,149600.0,14.8677,14.9176,14.8677,14.9176,149600.0
2009-04-29 15:00:00,20.92,20.96,20.89,20.92,180500.0,14.9176,14.9461,14.8962,14.9176,180500.0
2009-04-29 15:10:00,20.92,20.99,20.91,20.92,170600.0,14.9176,14.9675,14.9105,14.9176,170600.0
2009-04-29 15:20:00,20.93,20.96,20.85,20.88,132700.0,14.9247,14.9461,14.8677,14.8891,132700.0
2009-04-29 15:30:00,20.88,20.97,20.79,20.96,209500.0,14.8891,14.9532,14.8249,14.9461,209500.0
2009-04-29 15:40:00,20.96,21.01,20.88,20.93,353900.0,14.9461,14.9818,14.8891,14.9247,353900.0
2009-04-29 15:50:00,20.93,21.05,20.91,21.01,1065600.0,14.9247,15.0103,14.9105,14.9818,1065600.0
2009-04-30 09:30:00,21.15,21.44,21.02,21.4,196100.0,15.0816,15.2884,14.9889,15.2599,196100.0
2009-04-30 09:40:00,21.4,21.43,21.13,21.17,171100.0,15.2599,15.2813,15.0673,15.0959,171100.0
2009-04-30 09:50:00,21.17,21.26,21.11,21.12,160400.0,15.0959,15.16,15.0531,15.0602,160400.0
2009-04-30 10:00:00,21.13,21.19,21.09,21.15,227800.0,15.0673,15.1101,15.0388,15.0816,227800.0
2009-04-30 10:10:00,21.16,21.17,21.09,21.14,197700.0,15.0887,15.0959,15.0388,15.0745,197700.0
2009-04-30 10:20:00,21.14,21.25,21.13,21.19,265900.0,15.0745,15.1529,15.0673,15.1101,265900.0
2009-04-30 10:30:00,21.19,21.21,21.12,21.12,125400.0,15.1101,15.1244,15.0602,15.0602,125400.0
2009-04-30 10:40:00,21.13,21.14,21.03,21.07,175300.0,15.0673,15.0745,14.996,15.0245,175300.0
2009-04-30 10:50:00,21.07,21.13,20.99,21.0,149800.0,15.0245,15.0673,14.9675,14.9746,149800.0
2009-04-30 11:00:00,21.0,21.13,21.0,21.06,98600.0,14.9746,15.0673,14.9746,15.0174,98600.0
2009-04-30 11:10:00,21.06,21.09,21.03,21.03,70400.0,15.0174,15.0388,14.996,14.996,70400.0
2009-04-30 11:20:00,21.03,21.03,20.98,20.99,66400.0,14.996,14.996,14.9604,14.9675,66400.0
2009-04-30 11:30:00,20.99,21.03,20.94,20.94,70000.0,14.9675,14.996,14.9318,14.9318,70000.0
2009-04-30 11:40:00,20.93,20.99,20.93,20.99,43300.0,14.9247,14.9675,14.9247,14.9675,43300.0
2009-04-30 11:50:00,20.98,21.04,20.97,21.02,134300.0,14.9604,15.0032,14.9532,14.9889,134300.0
2009-04-30 12:00:00,21.02,21.03,20.98,21.02,48900.0,14.9889,14.996,14.9604,14.9889,48900.0
2009-04-30 12:10:00,21.02,21.07,21.01,21.05,29900.0,14.9889,15.0245,14.9818,15.0103,29900.0
2009-04-30 12:20:00,21.05,21.1,21.05,21.07,57100.0,15.0103,15.0459,15.0103,15.0245,57100.0
2009-04-30 12:30:00,21.07,21.1,20.99,21.09,82000.0,15.0245,15.0459,14.9675,15.0388,82000.0
2009-04-30 12:40:00,21.09,21.09,21.04,21.04,73400.0,15.0388,15.0388,15.0032,15.0032,73400.0
2009-04-30 12:50:00,21.04,21.16,21.04,21.15,96300.0,15.0032,15.0887,15.0032,15.0816,96300.0
2009-04-30 13:00:00,21.14,21.18,21.09,21.13,62300.0,15.0745,15.103,15.0388,15.0673,62300.0
2009-04-30 13:10:00,21.12,21.12,21.07,21.09,71700.0,15.0602,15.0602,15.0245,15.0388,71700.0
2009-04-30 13:20:00,21.09,21.12,21.06,21.1,128600.0,15.0388,15.0602,15.0174,15.0459,128600.0
2009-04-30 13:30:00,21.1,21.18,21.08,21.1,93000.0,15.0459,15.103,15.0317,15.0459,93000.0
2009-04-30 13:40:00,21.1,21.22,21.1,21.22,117000.0,15.0459,15.1315,15.0459,15.1315,117000.0
2009-04-30 13:50:00,21.21,21.28,21.19,21.26,82800.0,15.1244,15.1743,15.1101,15.16,82800.0
2009-04-30 14:00:00,21.27,21.28,21.19,21.2,166900.0,15.1672,15.1743,15.1101,15.1172,166900.0
2009-04-30 14:10:00,21.2,21.22,21.14,21.2,57100.0,15.1172,15.1315,15.0745,15.1172,57100.0
2009-04-30 14:20:00,21.21,21.24,21.2,21.21,116000.0,15.1244,15.1458,15.1172,15.1244,116000.0
2009-04-30 14:30:00,21.22,21.22,21.15,21.2,122400.0,15.1315,15.1315,15.0816,15.1172,122400.0
2009-04-30 14:40:00,21.19,21.2,21.11,21.15,136000.0,15.1101,15.1172,15.0531,15.0816,136000.0
2009-04-30 14:50:00,21.15,21.21,21.14,21.19,124500.0,15.0816,15.1244,15.0745,15.1101,124500.0
2009-04-30 15:00:00,21.19,21.19,21.02,21.03,226600.0,15.1101,15.1101,14.9889,14.996,226600.0
2009-04-30 15:10:00,21.04,21.07,20.98,21.04,317100.0,15.0032,15.0245,14.9604,15.0032,317100.0
2009-04-30 15:20:00,21.04,21.13,21.03,21.08,228800.0,15.0032,15.0673,14.996,15.0317,228800.0
2009-04-30 15:30:00,21.08,21.22,21.08,21.14,296300.0,15.0317,15.1315,15.0317,15.0745,296300.0
2009-04-30 15:40:00,21.14,21.29,21.14,21.25,335900.0,15.0745,15.1814,15.0745,15.1529,335900.0
2009-04-30 15:50:00,21.25,21.28,21.01,21.07,973200.0,15.1529,15.1743,14.9818,15.0245,973200.0
2009-05-01 09:30:00,20.53,21.05,19.86,19.88,454200.0,14.6395,15.0103,14.1617,14.176,454200.0
2009-05-01 09:40:00,19.91,20.0,19.83,19.9,408400.0,14.1974,14.2616,14.1403,14.1902,408400.0
2009-05-01 09:50:00,19.89,20.13,19.88,20.03,449200.0,14.1831,14.3543,14.176,14.2829,449200.0
2009-05-01 10:00:00,20.03,20.04,19.78,19.83,292700.0,14.2829,14.2901,14.1047,14.1403,292700.0
2009-05-01 10:10:00,19.84,19.87,19.75,19.76,183400.0,14.1475,14.1689,14.0833,14.0904,183400.0
2009-05-01 10:20:00,19.76,19.9,19.75,19.9,101000.0,14.0904,14.1902,14.0833,14.1902,101000.0
2009-05-01 10:30:00,19.9,19.94,19.86,19.9,164700.0,14.1902,14.2188,14.1617,14.1902,164700.0
2009-05-01 10:40:00,19.91,19.96,19.9,19.95,163600.0,14.1974,14.233,14.1902,14.2259,163600.0
2009-05-01 10:50:00,19.95,19.99,19.93,19.95,138600.0,14.2259,14.2544,14.2116,14.2259,138600.0
2009-05-01 11:00:00,19.95,19.99,19.89,19.89,156200.0,14.2259,14.2544,14.1831,14.1831,156200.0
2009-05-01 11:10:00,19.89,20.01,19.87,19.96,169900.0,14.1831,14.2687,14.1689,14.233,169900.0
2009-05-01 11:20:00,19.96,19.96,19.87,19.92,65000.0,14.233,14.233,14.1689,14.2045,65000.0
2009-05-01 11:30:00,19.93,19.97,19.92,19.96,245000.0,14.2116,14.2402,14.2045,14.233,245000.0
2009-05-01 11:40:00,19.97,19.97,19.93,19.97,142200.0,14.2402,14.2402,14.2116,14.2402,142200.0
2009-05-01 11:50:00,19.97,20.01,19.96,19.98,168300.0,14.2402,14.2687,14.233,14.2473,168300.0
2009-05-01 12:00:00,19.99,20.05,19.98,20.04,181900.0,14.2544,14.2972,14.2473,14.2901,181900.0
2009-05-01 12:10:00,20.04,20.04,19.98,20.0,330900.0,14.2901,14.2901,14.2473,14.2616,330900.0
2009-05-01 12:20:00,19.99,20.03,19.99,20.0,95300.0,14.2544,14.2829,14.2544,14.2616,95300.0
2009-05-01 12:30:00,19.99,20.07,19.98,20.06,56200.0,14.2544,14.3115,14.2473,14.3043,56200.0
2009-05-01 12:40:00,20.06,20.06,20.02,20.05,47200.0,14.3043,14.3043,14.2758,14.2972,47200.0
2009-05-01 12:50:00,20.05,20.06,20.01,20.01,50600.0,14.2972,14.3043,14.2687,14.2687,50600.0
2009-05-01 13:00:00,20.01,20.03,20.0,20.02,60600.0,14.2687,14.2829,14.2616,14.2758,60600.0
2009-05-01 13:10:00,20.02,20.04,20.01,20.03,39200.0,14.2758,14.2901,14.2687,14.2829,39200.0
2009-05-01 13:20:00,20.03,20.04,20.01,20.01,31800.0,14.2829,14.2901,14.2687,14.2687,31800.0
2009-05-01 13:30:00,20.02,20.07,20.0,20.06,74700.0,14.2758,14.3115,14.2616,14.3043,74700.0
2009-05-01 13:40:00,20.05,20.07,19.99,20.0,169600.0,14.2972,14.3115,14.2544,14.2616,169600.0
2009-05-01 13:50:00,20.01,20.06,20.0,20.05,50200.0,14.2687,14.3043,14.2616,14.2972,50200.0
2009-05-01 14:00:00,20.05,20.05,20.02,20.04,50800.0,14.2972,14.2972,14.2758,14.2901,50800.0
2009-05-01 14:10:00,20.04,20.04,19.96,19.96,110900.0,14.2901,14.2901,14.233,14.233,110900.0
2009-05-01 14:20:00,19.96,19.98,19.95,19.96,73000.0,14.233,14.2473,14.2259,14.233,73000.0
2009-05-01 14:30:00,19.97,19.97,19.92,19.96,104900.0,14.2402,14.2402,14.2045,14.233,104900.0
2009-05-01 14:40:00,19.96,19.96,19.94,19.96,147200.0,14.233,14.233,14.2188,14.233,147200.0
2009-05-01 14:50:00,19.96,19.99,19.94,19.98,111700.0,14.233,14.2544,14.2188,14.2473,111700.0
2009-05-01 15:00:00,19.98,20.02,19.95,19.97,253700.0,14.2473,14.2758,14.2259,14.2402,253700.0
2009-05-01 15:10:00,19.96,19.97,19.89,19.92,133200.0,14.233,14.2402,14.1831,14.2045,133200.0
2009-05-01 15:20:00,19.91,19.95,19.89,19.91,168700.0,14.1974,14.2259,14.1831,14.1974,168700.0
2009-05-01 15:30:00,19.92,19.95,19.9,19.92,170900.0,14.2045,14.2259,14.1902,14.2045,170900.0
2009-05-01 15:40:00,19.93,19.95,19.89,19.94,389000.0,14.2116,14.2259,14.1831,14.2188,389000.0
2009-05-01 15:50:00,19.94,20.07,19.91,20.03,963900.0,14.2188,14.3115,14.1974,14.2829,963900.0
2009-05-04 09:30:00,20.2,20.24,19.89,20.03,193400.0,14.4042,14.4327,14.1831,14.2829,193400.0
2009-05-04 09:40:00,20.04,20.14,19.97,19.98,82800.0,14.2901,14.3614,14.2402,14.2473,82800.0
2009-05-04 09:50:00,19.98,20.04,19.98,20.0,101700.0,14.2473,14.2901,14.2473,14.2616,101700.0
2009-05-04 10:00:00,20.0,20.17,20.0,20.16,181900.0,14.2616,14.3828,14.2616,14.3756,181900.0
2009-05-04 10:10:00,20.16,20.21,20.0,20.01,114700.0,14.3756,14.4113,14.2616,14.2687,114700.0
2009-05-04 10:20:00,20.01,20.09,19.99,20.02,74500.0,14.2687,14.3257,14.2544,14.2758,74500.0
2009-05-04 10:30:00,20.02,20.05,20.0,20.03,52700.0,14.2758,14.2972,14.2616,14.2829,52700.0
2009-05-04 10:40:00,20.03,20.05,20.0,20.03,68600.0,14.2829,14.2972,14.2616,14.2829,68600.0
2009-05-04 10:50:00,20.03,20.12,20.03,20.07,74800.0,14.2829,14.3471,14.2829,14.3115,74800.0
2009-05-04 11:00:00,20.08,20.13,20.07,20.09,88600.0,14.3186,14.3543,14.3115,14.3257,88600.0
2009-05-04 11:10:00,20.08,20.11,20.08,20.09,62500.0,14.3186,14.34,14.3186,14.3257,62500.0
2009-05-04 11:20:00,20.09,20.13,20.05,20.07,60700.0,14.3257,14.3543,14.2972,14.3115,60700.0
2009-05-04 11:30:00,20.06,20.09,20.01,20.02,63700.0,14.3043,14.3257,14.2687,14.2758,63700.0
2009-05-04 11:40:00,20.02,20.03,20.0,20.01,45200.0,14.2758,14.2829,14.2616,14.2687,45200.0
2009-05-04 11:50:00,20.02,20.05,19.99,20.01,199600.0,14.2758,14.2972,14.2544,14.2687,199600.0
2009-05-04 12:00:00,20.01,20.06,20.01,20.01,83800.0,14.2687,14.3043,14.2687,14.2687,83800.0
2009-05-04 12:10:00,20.02,20.07,20.0,20.06,54400.0,14.2758,14.3115,14.2616,14.3043,54400.0
2009-05-04 12:20:00,20.07,20.08,19.99,20.01,95200.0,14.3115,14.3186,14.2544,14.2687,95200.0
2009-05-04 12:30:00,20.02,20.07,20.02,20.06,35500.0,14.2758,14.3115,14.2758,14.3043,35500.0
2009-05-04 12:40:00,20.06,20.11,20.05,20.1,39100.0,14.3043,14.34,14.2972,14.3329,39100.0
2009-05-04 12:50:00,20.09,20.1,20.02,20.04,42200.0,14.3257,14.3329,14.2758,14.2901,42200.0
2009-05-04 13:00:00,20.05,20.06,20.01,20.01,30400.0,14.2972,14.3043,14.2687,14.2687,30400.0
2009-05-04 13:10:00,20.01,20.02,20.0,20.0,39100.0,14.2687,14.2758,14.2616,14.2616,39100.0
2009-05-04 13:20:00,20.0,20.04,20.0,20.01,63500.0,14.2616,14.2901,14.2616,14.2687,63500.0
2009-05-04 13:30:00,20.02,20.03,20.0,20.01,74400.0,14.2758,14.2829,14.2616,14.2687,74400.0
2009-05-04 13:40:00,20.0,20.02,20.0,20.0,176100.0,14.2616,14.2758,14.2616,14.2616,176100.0
2009-05-04 13:50:00,20.0,20.02,20.0,20.01,131600.0,14.2616,14.2758,14.2616,14.2687,131600.0
2009-05-04 14:00:00,20.01,20.02,20.0,20.0,148300.0,14.2687,14.2758,14.2616,14.2616,148300.0
2009-05-04 14:10:00,20.0,20.02,20.0,20.01,138900.0,14.2616,14.2758,14.2616,14.2687,138900.0
2009-05-04 14:20:00,20.02,20.05,20.01,20.05,94500.0,14.2758,14.2972,14.2687,14.2972,94500.0
2009-05-04 14:30:00,20.05,20.09,20.02,20.03,132300.0,14.2972,14.3257,14.2758,14.2829,132300.0
2009-05-04 14:40:00,20.02,20.06,20.02,20.06,96800.0,14.2758,14.3043,14.2758,14.3043,96800.0
2009-05-04 14:50:00,20.05,20.08,20.03,20.04,168000.0,14.2972,14.3186,14.2829,14.2901,168000.0
2009-05-04 15:00:00,20.04,20.11,20.03,20.06,146600.0,14.2901,14.34,14.2829,14.3043,146600.0
2009-05-04 15:10:00,20.07,20.07,20.01,20.06,143600.0,14.3115,14.3115,14.2687,14.3043,143600.0
2009-05-04 15:20:00,20.06,20.12,20.04,20.1,191800.0,14.3043,14.3471,14.2901,14.3329,191800.0
2009-05-04 15:30:00,20.11,20.24,20.07,20.24,328400.0,14.34,14.4327,14.3115,14.4327,328400.0
2009-05-04 15:40:00,20.24,20.37,20.23,20.34,703400.0,14.4327,14.5254,14.4256,14.504,703400.0
2009-05-04 15:50:00,20.35,20.77,20.34,20.74,1911200.0,14.5111,14.8106,14.504,14.7892,1911200.0
2009-05-05 09:30:00,20.44,20.76,20.39,20.56,144000.0,14.5753,14.8035,14.5397,14.6609,144000.0
2009-05-05 09:40:00,20.56,20.57,20.47,20.5,152600.0,14.6609,14.668,14.5967,14.6181,152600.0
2009-05-05 09:50:00,20.5,20.6,20.47,20.51,169800.0,14.6181,14.6894,14.5967,14.6252,169800.0
2009-05-05 10:00:00,20.51,20.57,20.44,20.47,182200.0,14.6252,14.668,14.5753,14.5967,182200.0
2009-05-05 10:10:00,20.47,20.54,20.45,20.51,66500.0,14.5967,14.6466,14.5824,14.6252,66500.0
2009-05-05 10:20:00,20.51,20.55,20.45,20.53,110300.0,14.6252,14.6537,14.5824,14.6395,110300.0
2009-05-05 10:30:00,20.52,20.52,20.37,20.42,140800.0,14.6324,14.6324,14.5254,14.561,140800.0
2009-05-05 10:40:00,20.42,20.47,20.37,20.44,78800.0,14.561,14.5967,14.5254,14.5753,78800.0
2009-05-05 10:50:00,20.44,20.49,20.41,20.45,63900.0,14.5753,14.611,14.5539,14.5824,63900.0
2009-05-05 11:00:00,20.45,20.47,20.4,20.41,49000.0,14.5824,14.5967,14.5468,14.5539,49000.0
2009-05-05 11:10:00,20.41,20.41,20.31,20.34,100400.0,14.5539,14.5539,14.4826,14.504,100400.0
2009-05-05 11:20:00,20.34,20.39,20.33,20.38,35500.0,14.504,14.5397,14.4969,14.5325,35500.0
2009-05-05 11:30:00,20.38,20.42,20.37,20.4,94100.0,14.5325,14.561,14.5254,14.5468,94100.0
2009-05-05 11:40:00,20.4,20.45,20.38,20.39,101000.0,14.5468,14.5824,14.5325,14.5397,101000.0
2009-05-05 11:50:00,20.39,20.41,20.37,20.41,74000.0,14.5397,14.5539,14.5254,14.5539,74000.0
2009-05-05 12:00:00,20.4,20.48,20.4,20.48,61800.0,14.5468,14.6038,14.5468,14.6038,61800.0
2009-05-05 12:10:00,20.48,20.51,20.47,20.51,37900.0,14.6038,14.6252,14.5967,14.6252,37900.0
2009-05-05 12:20:00,20.5,20.51,20.5,20.51,39700.0,14.6181,14.6252,14.6181,14.6252,39700.0
2009-05-05 12:30:00,20.5,20.54,20.48,20.53,90700.0,14.6181,14.6466,14.6038,14.6395,90700.0
2009-05-05 12:40:00,20.54,20.55,20.5,20.55,47500.0,14.6466,14.6537,14.6181,14.6537,47500.0
2009-05-05 12:50:00,20.55,20.55,20.5,20.53,63500.0,14.6537,14.6537,14.6181,14.6395,63500.0
2009-05-05 13:00:00,20.54,20.57,20.52,20.56,39800.0,14.6466,14.668,14.6324,14.6609,39800.0
2009-05-05 13:10:00,20.57,20.57,20.5,20.52,40100.0,14.668,14.668,14.6181,14.6324,40100.0
2009-05-05 13:20:00,20.52,20.54,20.51,20.54,52600.0,14.6324,14.6466,14.6252,14.6466,52600.0
2009-05-05 13:30:00,20.53,20.54,20.5,20.52,73000.0,14.6395,14.6466,14.6181,14.6324,73000.0
2009-05-05 13:40:00,20.52,20.54,20.5,20.52,55100.0,14.6324,14.6466,14.6181,14.6324,55100.0
2009-05-05 13:50:00,20.52,20.62,20.52,20.6,82900.0,14.6324,14.7037,14.6324,14.6894,82900.0
2009-05-05 14:00:00,20.61,20.61,20.54,20.56,176400.0,14.6965,14.6965,14.6466,14.6609,176400.0
2009-05-05 14:10:00,20.57,20.64,20.57,20.61,78200.0,14.668,14.7179,14.668,14.6965,78200.0
2009-05-05 14:20:00,20.62,20.63,20.54,20.56,121300.0,14.7037,14.7108,14.6466,14.6609,121300.0
2009-05-05 14:30:00,20.56,20.63,20.55,20.61,146000.0,14.6609,14.7108,14.6537,14.6965,146000.0
2009-05-05 14:40:00,20.62,20.72,20.62,20.71,117600.0,14.7037,14.775,14.7037,14.7678,117600.0
2009-05-05 14:50:00,20.71,20.82,20.69,20.72,279600.0,14.7678,14.8463,14.7536,14.775,279600.0
2009-05-05 15:00:00,20.72,20.75,20.68,20.72,189800.0,14.775,14.7964,14.7464,14.775,189800.0
2009-05-05 15:10:00,20.72,20.72,20.67,20.67,91600.0,14.775,14.775,14.7393,14.7393,91600.0
2009-05-05 15:20:00,20.67,20.74,20.63,20.73,109300.0,14.7393,14.7892,14.7108,14.7821,109300.0
2009-05-05 15:30:00,20.73,20.77,20.61,20.62,373600.0,14.7821,14.8106,14.6965,14.7037,373600.0
2009-05-05 15:40:00,20.62,20.77,20.62,20.74,263200.0,14.7037,14.8106,14.7037,14.7892,263200.0
2009-05-05 15:50:00,20.74,20.75,20.53,20.54,688000.0,14.7892,14.7964,14.6395,14.6466,688000.0
2009-05-06 09:30:00,21.01,21.46,21.01,21.33,466000.0,14.9818,15.3026,14.9818,15.2099,466000.0
2009-05-06 09:40:00,21.33,21.64,21.31,21.53,489300.0,15.2099,15.431,15.1957,15.3526,489300.0
2009-05-06 09:50:00,21.52,21.65,21.41,21.49,448200.0,15.3454,15.4381,15.267,15.324,448200.0
2009-05-06 10:00:00,21.49,21.54,21.25,21.28,408600.0,15.324,15.3597,15.1529,15.1743,408600.0
2009-05-06 10:10:00,21.28,21.45,21.23,21.38,274200.0,15.1743,15.2955,15.1386,15.2456,274200.0
2009-05-06 10:20:00,21.38,21.56,21.35,21.42,228900.0,15.2456,15.374,15.2242,15.2741,228900.0
2009-05-06 10:30:00,21.43,21.8,21.42,21.71,492300.0,15.2813,15.5451,15.2741,15.4809,492300.0
2009-05-06 10:40:00,21.71,21.74,21.61,21.69,212800.0,15.4809,15.5023,15.4096,15.4667,212800.0
2009-05-06 10:50:00,21.71,22.1,21.71,22.07,402600.0,15.4809,15.759,15.4809,15.7376,402600.0
2009-05-06 11:00:00,22.07,22.09,21.89,21.93,163000.0,15.7376,15.7519,15.6093,15.6378,163000.0
2009-05-06 11:10:00,21.95,22.05,21.94,21.99,160900.0,15.6521,15.7234,15.6449,15.6806,160900.0
2009-05-06 11:20:00,21.99,22.07,21.98,22.0,168100.0,15.6806,15.7376,15.6735,15.6877,168100.0
2009-05-06 11:30:00,22.0,22.05,21.93,22.03,110300.0,15.6877,15.7234,15.6378,15.7091,110300.0
2009-05-06 11:40:00,22.02,22.02,21.98,22.0,95500.0,15.702,15.702,15.6735,15.6877,95500.0
2009-05-06 11:50:00,21.99,22.01,21.96,22.01,97800.0,15.6806,15.6948,15.6592,15.6948,97800.0
2009-05-06 12:00:00,22.01,22.14,21.99,22.11,129600.0,15.6948,15.7875,15.6806,15.7662,129600.0
2009-05-06 12:10:00,22.12,22.18,22.07,22.08,77800.0,15.7733,15.8161,15.7376,15.7448,77800.0
2009-05-06 12:20:00,22.09,22.1,21.98,22.0,86000.0,15.7519,15.759,15.6735,15.6877,86000.0
2009-05-06 12:30:00,22.0,22.01,21.94,21.97,79500.0,15.6877,15.6948,15.6449,15.6663,79500.0
2009-05-06 12:40:00,21.97,22.0,21.96,22.0,30700.0,15.6663,15.6877,15.6592,15.6877,30700.0
2009-05-06 12:50:00,21.99,22.0,21.95,21.97,91600.0,15.6806,15.6877,15.6521,15.6663,91600.0
2009-05-06 13:00:00,21.95,21.96,21.89,21.9,78700.0,15.6521,15.6592,15.6093,15.6164,78700.0
2009-05-06 13:10:00,21.89,21.94,21.85,21.85,75000.0,15.6093,15.6449,15.5807,15.5807,75000.0
2009-05-06 13:20:00,21.85,21.91,21.85,21.86,104300.0,15.5807,15.6235,15.5807,15.5879,104300.0
2009-05-06 13:30:00,21.86,21.93,21.84,21.93,107300.0,15.5879,15.6378,15.5736,15.6378,107300.0
2009-05-06 13:40:00,21.93,22.01,21.91,21.98,87000.0,15.6378,15.6948,15.6235,15.6735,87000.0
2009-05-06 13:50:00,21.98,22.11,21.98,22.11,119300.0,15.6735,15.7662,15.6735,15.7662,119300.0
2009-05-06 14:00:00,22.11,22.2,22.1,22.2,100800.0,15.7662,15.8303,15.759,15.8303,100800.0
2009-05-06 14:10:00,22.2,22.21,22.04,22.04,120300.0,15.8303,15.8375,15.7162,15.7162,120300.0
2009-05-06 14:20:00,22.05,22.17,22.04,22.13,232700.0,15.7234,15.8089,15.7162,15.7804,232700.0
2009-05-06 14:30:00,22.14,22.19,22.09,22.13,142300.0,15.7875,15.8232,15.7519,15.7804,142300.0
2009-05-06 14:40:00,22.13,22.14,22.04,22.11,146300.0,15.7804,15.7875,15.7162,15.7662,146300.0
2009-05-06 14:50:00,22.1,22.24,22.1,22.21,324500.0,15.759,15.8589,15.759,15.8375,324500.0
2009-05-06 15:00:00,22.21,22.25,22.09,22.24,333600.0,15.8375,15.866,15.7519,15.8589,333600.0
2009-05-06 15:10:00,22.23,22.23,22.18,22.22,252500.0,15.8517,15.8517,15.8161,15.8446,252500.0
2009-05-06 15:20:00,22.22,22.23,21.99,22.09,458600.0,15.8446,15.8517,15.6806,15.7519,458600.0
2009-05-06 15:30:00,22.1,22.16,21.96,22.09,338300.0,15.759,15.8018,15.6592,15.7519,338300.0
2009-05-06 15:40:00,22.09,22.28,22.09,22.26,625800.0,15.7519,15.8874,15.7519,15.8731,625800.0
2009-05-06 15:50:00,22.26,22.37,22.14,22.33,1280100.0,15.8731,15.9516,15.7875,15.923,1280100.0
2009-05-07 09:30:00,22.41,22.81,22.15,22.3,525100.0,15.9801,16.2653,15.7947,15.9016,525100.0
2009-05-07 09:40:00,22.3,22.32,21.85,21.86,298500.0,15.9016,15.9159,15.5807,15.5879,298500.0
2009-05-07 09:50:00,21.86,21.92,21.67,21.71,330900.0,15.5879,15.6307,15.4524,15.4809,330900.0
2009-05-07 10:00:00,21.71,21.76,21.58,21.65,524800.0,15.4809,15.5166,15.3882,15.4381,524800.0
2009-05-07 10:10:00,21.66,21.84,21.59,21.79,247500.0,15.4453,15.5736,15.3953,15.538,247500.0
2009-05-07 10:20:00,21.79,21.79,21.37,21.39,430500.0,15.538,15.538,15.2385,15.2527,430500.0
2009-05-07 10:30:00,21.39,21.44,21.28,21.44,227300.0,15.2527,15.2884,15.1743,15.2884,227300.0
2009-05-07 10:40:00,21.44,21.46,21.33,21.34,233900.0,15.2884,15.3026,15.2099,15.2171,233900.0
2009-05-07 10:50:00,21.34,21.34,21.24,21.28,156200.0,15.2171,15.2171,15.1458,15.1743,156200.0
2009-05-07 11:00:00,21.28,21.3,21.19,21.2,129100.0,15.1743,15.1886,15.1101,15.1172,129100.0
2009-05-07 11:10:00,21.2,21.2,21.05,21.08,244800.0,15.1172,15.1172,15.0103,15.0317,244800.0
2009-05-07 11:20:00,21.08,21.24,21.06,21.24,191200.0,15.0317,15.1458,15.0174,15.1458,191200.0
2009-05-07 11:30:00,21.23,21.27,21.15,21.15,178600.0,15.1386,15.1672,15.0816,15.0816,178600.0
2009-05-07 11:40:00,21.15,21.16,21.03,21.04,263600.0,15.0816,15.0887,14.996,15.0032,263600.0
2009-05-07 11:50:00,21.04,21.15,21.03,21.08,254100.0,15.0032,15.0816,14.996,15.0317,254100.0
2009-05-07 12:00:00,21.07,21.08,20.98,21.03,217900.0,15.0245,15.0317,14.9604,14.996,217900.0
2009-05-07 12:10:00,21.03,21.1,20.98,20.99,178200.0,14.996,15.0459,14.9604,14.9675,178200.0
2009-05-07 12:20:00,20.99,21.01,20.99,21.0,187600.0,14.9675,14.9818,14.9675,14.9746,187600.0
2009-05-07 12:30:00,21.0,21.02,20.99,21.02,272100.0,14.9746,14.9889,14.9675,14.9889,272100.0
2009-05-07 12:40:00,21.02,21.08,21.02,21.04,154100.0,14.9889,15.0317,14.9889,15.0032,154100.0
2009-05-07 12:50:00,21.04,21.05,20.99,21.02,116700.0,15.0032,15.0103,14.9675,14.9889,116700.0
2009-05-07 13:00:00,21.03,21.06,20.92,20.93,174400.0,14.996,15.0174,14.9176,14.9247,174400.0
2009-05-07 13:10:00,20.93,20.94,20.84,20.85,168300.0,14.9247,14.9318,14.8605,14.8677,168300.0
2009-05-07 13:20:00,20.85,20.95,20.85,20.94,185400.0,14.8677,14.939,14.8677,14.9318,185400.0
2009-05-07 13:30:00,20.94,20.95,20.84,20.89,170400.0,14.9318,14.939,14.8605,14.8962,170400.0
2009-05-07 13:40:00,20.9,20.96,20.86,20.93,158900.0,14.9033,14.9461,14.8748,14.9247,158900.0
2009-05-07 13:50:00,20.94,21.08,20.93,21.06,186800.0,14.9318,15.0317,14.9247,15.0174,186800.0
2009-05-07 14:00:00,21.06,21.11,21.01,21.06,155000.0,15.0174,15.0531,14.9818,15.0174,155000.0
2009-05-07 14:10:00,21.06,21.06,20.91,20.93,173800.0,15.0174,15.0174,14.9105,14.9247,173800.0
2009-05-07 14:20:00,20.93,21.01,20.93,20.99,174700.0,14.9247,14.9818,14.9247,14.9675,174700.0
2009-05-07 14:30:00,20.99,21.0,20.79,20.81,264500.0,14.9675,14.9746,14.8249,14.8391,264500.0
2009-05-07 14:40:00,20.81,20.81,20.76,20.8,137100.0,14.8391,14.8391,14.8035,14.832,137100.0
2009-05-07 14:50:00,20.8,20.85,20.73,20.76,183700.0,14.832,14.8677,14.7821,14.8035,183700.0
2009-05-07 15:00:00,20.77,20.86,20.75,20.84,412800.0,14.8106,14.8748,14.7964,14.8605,412800.0
2009-05-07 15:10:00,20.83,20.88,20.82,20.85,391100.0,14.8534,14.8891,14.8463,14.8677,391100.0
2009-05-07 15:20:00,20.85,20.91,20.79,20.8,474400.0,14.8677,14.9105,14.8249,14.832,474400.0
2009-05-07 15:30:00,20.8,20.8,20.64,20.7,615400.0,14.832,14.832,14.7179,14.7607,615400.0
2009-05-07 15:40:00,20.7,20.74,20.65,20.67,682000.0,14.7607,14.7892,14.7251,14.7393,682000.0
2009-05-07 15:50:00,20.67,20.72,20.59,20.67,1334500.0,14.7393,14.775,14.6823,14.7393,1334500.0
2009-05-08 09:30:00,21.03,21.05,20.33,20.5,193500.0,14.996,15.0103,14.4969,14.6181,193500.0
2009-05-08 09:40:00,20.5,20.56,20.31,20.36,187800.0,14.6181,14.6609,14.4826,14.5183,187800.0
2009-05-08 09:50:00,20.35,20.35,20.13,20.27,261100.0,14.5111,14.5111,14.3543,14.4541,261100.0
2009-05-08 10:00:00,20.28,20.3,20.03,20.05,239500.0,14.4612,14.4755,14.2829,14.2972,239500.0
2009-05-08 10:10:00,20.06,20.06,19.85,19.99,338800.0,14.3043,14.3043,14.1546,14.2544,338800.0
2009-05-08 10:20:00,19.98,20.01,19.83,20.01,223000.0,14.2473,14.2687,14.1403,14.2687,223000.0
2009-05-08 10:30:00,20.0,20.19,20.0,20.18,285400.0,14.2616,14.397,14.2616,14.3899,285400.0
2009-05-08 10:40:00,20.17,20.27,20.13,20.22,214900.0,14.3828,14.4541,14.3543,14.4184,214900.0
2009-05-08 10:50:00,20.21,20.22,20.12,20.14,151400.0,14.4113,14.4184,14.3471,14.3614,151400.0
2009-05-08 11:00:00,20.13,20.15,20.1,20.1,110300.0,14.3543,14.3685,14.3329,14.3329,110300.0
2009-05-08 11:10:00,20.1,20.17,20.1,20.15,126000.0,14.3329,14.3828,14.3329,14.3685,126000.0
2009-05-08 11:20:00,20.14,20.25,20.12,20.2,159500.0,14.3614,14.4398,14.3471,14.4042,159500.0
2009-05-08 11:30:00,20.2,20.29,20.18,20.21,182700.0,14.4042,14.4683,14.3899,14.4113,182700.0
2009-05-08 11:40:00,20.2,20.27,20.17,20.21,171900.0,14.4042,14.4541,14.3828,14.4113,171900.0
2009-05-08 11:50:00,20.2,20.28,20.18,20.24,83500.0,14.4042,14.4612,14.3899,14.4327,83500.0
2009-05-08 12:00:00,20.28,20.3,20.22,20.26,165000.0,14.4612,14.4755,14.4184,14.447,165000.0
2009-05-08 12:10:00,20.26,20.28,20.22,20.24,159200.0,14.447,14.4612,14.4184,14.4327,159200.0
2009-05-08 12:20:00,20.26,20.26,20.16,20.18,178500.0,14.447,14.447,14.3756,14.3899,178500.0
2009-05-08 12:30:00,20.18,20.25,20.17,20.23,131500.0,14.3899,14.4398,14.3828,14.4256,131500.0
2009-05-08 12:40:00,20.23,20.25,20.12,20.13,700600.0,14.4256,14.4398,14.3471,14.3543,700600.0
2009-05-08 12:50:00,20.13,20.22,20.1,20.2,102200.0,14.3543,14.4184,14.3329,14.4042,102200.0
2009-05-08 13:00:00,20.19,20.23,20.15,20.2,163100.0,14.397,14.4256,14.3685,14.4042,163100.0
2009-05-08 13:10:00,20.2,20.26,20.18,20.24,89900.0,14.4042,14.447,14.3899,14.4327,89900.0
2009-05-08 13:20:00,20.24,20.3,20.24,20.26,83900.0,14.4327,14.4755,14.4327,14.447,83900.0
2009-05-08 13:30:00,20.25,20.26,20.19,20.21,66900.0,14.4398,14.447,14.397,14.4113,66900.0
2009-05-08 13:40:00,20.21,20.26,20.19,20.26,69100.0,14.4113,14.447,14.397,14.447,69100.0
2009-05-08 13:50:00,20.26,20.26,20.17,20.18,63600.0,14.447,14.447,14.3828,14.3899,63600.0
2009-05-08 14:00:00,20.19,20.23,20.18,20.2,109800.0,14.397,14.4256,14.3899,14.4042,109800.0
2009-05-08 14:10:00,20.19,20.29,20.18,20.28,141100.0,14.397,14.4683,14.3899,14.4612,141100.0
2009-05-08 14:20:00,20.27,20.34,20.27,20.29,103000.0,14.4541,14.504,14.4541,14.4683,103000.0
2009-05-08 14:30:00,20.29,20.32,20.27,20.29,79700.0,14.4683,14.4897,14.4541,14.4683,79700.0
2009-05-08 14:40:00,20.29,20.36,20.28,20.36,117300.0,14.4683,14.5183,14.4612,14.5183,117300.0
2009-05-08 14:50:00,20.36,20.36,20.29,20.29,151400.0,14.5183,14.5183,14.4683,14.4683,151400.0
2009-05-08 15:00:00,20.29,20.32,20.25,20.28,148700.0,14.4683,14.4897,14.4398,14.4612,148700.0
2009-05-08 15:10:00,20.28,20.28,20.19,20.22,203300.0,14.4612,14.4612,14.397,14.4184,203300.0
2009-05-08 15:20:00,20.22,20.32,20.22,20.3,300000.0,14.4184,14.4897,14.4184,14.4755,300000.0
2009-05-08 15:30:00,20.3,20.34,20.27,20.32,388500.0,14.4755,14.504,14.4541,14.4897,388500.0
2009-05-08 15:40:00,20.32,20.51,20.32,20.48,762600.0,14.4897,14.6252,14.4897,14.6038,762600.0
2009-05-08 15:50:00,20.48,20.54,20.39,20.48,1494700.0,14.6038,14.6466,14.5397,14.6038,1494700.0
2009-05-11 09:30:00,19.93,20.27,19.8,20.08,150600.0,14.2116,14.4541,14.1189,14.3186,150600.0
2009-05-11 09:40:00,20.09,20.13,19.98,20.01,137200.0,14.3257,14.3543,14.2473,14.2687,137200.0
2009-05-11 09:50:00,20.0,20.26,20.0,20.26,128900.0,14.2616,14.447,14.2616,14.447,128900.0
2009-05-11 10:00:00,20.26,20.36,20.2,20.27,130200.0,14.447,14.5183,14.4042,14.4541,130200.0
2009-05-11 10:10:00,20.26,20.32,20.21,20.29,163200.0,14.447,14.4897,14.4113,14.4683,163200.0
2009-05-11 10:20:00,20.29,20.36,20.28,20.31,154700.0,14.4683,14.5183,14.4612,14.4826,154700.0
2009-05-11 10:30:00,20.31,20.4,20.26,20.35,149200.0,14.4826,14.5468,14.447,14.5111,149200.0
2009-05-11 10:40:00,20.36,20.51,20.36,20.51,128500.0,14.5183,14.6252,14.5183,14.6252,128500.0
2009-05-11 10:50:00,20.51,20.61,20.49,20.56,127100.0,14.6252,14.6965,14.611,14.6609,127100.0
2009-05-11 11:00:00,20.56,20.58,20.46,20.49,92100.0,14.6609,14.6751,14.5896,14.611,92100.0
2009-05-11 11:10:00,20.49,20.6,20.48,20.58,90200.0,14.611,14.6894,14.6038,14.6751,90200.0
2009-05-11 11:20:00,20.58,20.58,20.49,20.51,55800.0,14.6751,14.6751,14.611,14.6252,55800.0
2009-05-11 11:30:00,20.52,20.53,20.46,20.49,37800.0,14.6324,14.6395,14.5896,14.611,37800.0
2009-05-11 11:40:00,20.49,20.53,20.45,20.48,65700.0,14.611,14.6395,14.5824,14.6038,65700.0
2009-05-11 11:50:00,20.48,20.49,20.42,20.44,52600.0,14.6038,14.611,14.561,14.5753,52600.0
2009-05-11 12:00:00,20.44,20.46,20.39,20.44,63500.0,14.5753,14.5896,14.5397,14.5753,63500.0
2009-05-11 12:10:00,20.43,20.46,20.41,20.46,45100.0,14.5682,14.5896,14.5539,14.5896,45100.0
2009-05-11 12:20:00,20.45,20.49,20.45,20.48,26800.0,14.5824,14.611,14.5824,14.6038,26800.0
2009-05-11 12:30:00,20.48,20.52,20.45,20.5,33500.0,14.6038,14.6324,14.5824,14.6181,33500.0
2009-05-11 12:40:00,20.5,20.54,20.49,20.51,39800.0,14.6181,14.6466,14.611,14.6252,39800.0
2009-05-11 12:50:00,20.51,20.52,20.44,20.45,66700.0,14.6252,14.6324,14.5753,14.5824,66700.0
2009-05-11 13:00:00,20.45,20.45,20.37,20.4,51900.0,14.5824,14.5824,14.5254,14.5468,51900.0
2009-05-11 13:10:00,20.41,20.48,20.4,20.47,63300.0,14.5539,14.6038,14.5468,14.5967,63300.0
2009-05-11 13:20:00,20.48,20.49,20.43,20.48,51000.0,14.6038,14.611,14.5682,14.6038,51000.0
2009-05-11 13:30:00,20.48,20.55,20.43,20.52,54900.0,14.6038,14.6537,14.5682,14.6324,54900.0
2009-05-11 13:40:00,20.52,20.54,20.49,20.51,44300.0,14.6324,14.6466,14.611,14.6252,44300.0
2009-05-11 13:50:00,20.52,20.56,20.48,20.49,56200.0,14.6324,14.6609,14.6038,14.611,56200.0
2009-05-11 14:00:00,20.5,20.5,20.43,20.44,101300.0,14.6181,14.6181,14.5682,14.5753,101300.0
2009-05-11 14:10:00,20.44,20.44,20.41,20.42,48100.0,14.5753,14.5753,14.5539,14.561,48100.0
2009-05-11 14:20:00,20.42,20.46,20.41,20.46,74700.0,14.561,14.5896,14.5539,14.5896,74700.0
2009-05-11 14:30:00,20.46,20.5,20.42,20.43,78200.0,14.5896,14.6181,14.561,14.5682,78200.0
2009-05-11 14:40:00,20.43,20.45,20.41,20.43,60700.0,14.5682,14.5824,14.5539,14.5682,60700.0
2009-05-11 14:50:00,20.44,20.49,20.42,20.43,74800.0,14.5753,14.611,14.561,14.5682,74800.0
2009-05-11 15:00:00,20.43,20.44,20.39,20.42,84800.0,14.5682,14.5753,14.5397,14.561,84800.0
2009-05-11 15:10:00,20.41,20.46,20.37,20.38,94900.0,14.5539,14.5896,14.5254,14.5325,94900.0
2009-05-11 15:20:00,20.38,20.38,20.26,20.31,220200.0,14.5325,14.5325,14.447,14.4826,220200.0
2009-05-11 15:30:00,20.3,20.33,20.24,20.25,254300.0,14.4755,14.4969,14.4327,14.4398,254300.0
2009-05-11 15:40:00,20.25,20.3,20.22,20.24,329800.0,14.4398,14.4755,14.4184,14.4327,329800.0
2009-05-11 15:50:00,20.25,20.25,20.02,20.07,1347500.0,14.4398,14.4398,14.2758,14.3115,1347500.0
2009-05-12 09:30:00,20.3,20.43,20.06,20.11,105500.0,14.4755,14.5682,14.3043,14.34,105500.0
2009-05-12 09:40:00,20.06,20.06,19.93,19.99,170500.0,14.3043,14.3043,14.2116,14.2544,170500.0
2009-05-12 09:50:00,19.98,19.99,19.81,19.81,171800.0,14.2473,14.2544,14.1261,14.1261,171800.0
2009-05-12 10:00:00,19.81,19.9,19.71,19.87,255900.0,14.1261,14.1902,14.0548,14.1689,255900.0
2009-05-12 10:10:00,19.87,19.89,19.76,19.89,150700.0,14.1689,14.1831,14.0904,14.1831,150700.0
2009-05-12 10:20:00,19.89,19.99,19.79,19.79,208900.0,14.1831,14.2544,14.1118,14.1118,208900.0
2009-05-12 10:30:00,19.78,19.79,19.7,19.73,237200.0,14.1047,14.1118,14.0476,14.069,237200.0
2009-05-12 10:40:00,19.73,19.77,19.73,19.75,118400.0,14.069,14.0975,14.069,14.0833,118400.0
2009-05-12 10:50:00,19.76,19.76,19.7,19.72,102400.0,14.0904,14.0904,14.0476,14.0619,102400.0
2009-05-12 11:00:00,19.71,19.72,19.65,19.66,81900.0,14.0548,14.0619,14.012,14.0191,81900.0
2009-05-12 11:10:00,19.66,19.7,19.66,19.68,27800.0,14.0191,14.0476,14.0191,14.0334,27800.0
2009-05-12 11:20:00,19.68,19.73,19.64,19.73,65900.0,14.0334,14.069,14.0048,14.069,65900.0
2009-05-12 11:30:00,19.73,19.86,19.73,19.83,75200.0,14.069,14.1617,14.069,14.1403,75200.0
2009-05-12 11:40:00,19.82,19.83,19.77,19.79,47900.0,14.1332,14.1403,14.0975,14.1118,47900.0
2009-05-12 11:50:00,19.78,19.89,19.78,19.89,81400.0,14.1047,14.1831,14.1047,14.1831,81400.0
2009-05-12 12:00:00,19.89,19.93,19.86,19.87,97200.0,14.1831,14.2116,14.1617,14.1689,97200.0
2009-05-12 12:10:00,19.87,19.92,19.86,19.89,92500.0,14.1689,14.2045,14.1617,14.1831,92500.0
2009-05-12 12:20:00,19.89,19.9,19.87,19.89,54400.0,14.1831,14.1902,14.1689,14.1831,54400.0
2009-05-12 12:30:00,19.89,19.91,19.86,19.88,38400.0,14.1831,14.1974,14.1617,14.176,38400.0
2009-05-12 12:40:00,19.88,19.89,19.85,19.87,47100.0,14.176,14.1831,14.1546,14.1689,47100.0
2009-05-12 12:50:00,19.87,19.87,19.83,19.83,35600.0,14.1689,14.1689,14.1403,14.1403,35600.0
2009-05-12 13:00:00,19.84,19.86,19.83,19.85,62500.0,14.1475,14.1617,14.1403,14.1546,62500.0
2009-05-12 13:10:00,19.85,19.91,19.85,19.91,49300.0,14.1546,14.1974,14.1546,14.1974,49300.0
2009-05-12 13:20:00,19.91,19.95,19.88,19.89,101800.0,14.1974,14.2259,14.176,14.1831,101800.0
2009-05-12 13:30:00,19.89,19.95,19.86,19.92,66200.0,14.1831,14.2259,14.1617,14.2045,66200.0
2009-05-12 13:40:00,19.92,19.93,19.88,19.9,38500.0,14.2045,14.2116,14.176,14.1902,38500.0
2009-05-12 13:50:00,19.91,19.95,19.89,19.9,38400.0,14.1974,14.2259,14.1831,14.1902,38400.0
2009-05-12 14:00:00,19.89,19.9,19.84,19.88,68600.0,14.1831,14.1902,14.1475,14.176,68600.0
2009-05-12 14:10:00,19.89,19.96,19.88,19.92,48300.0,14.1831,14.233,14.176,14.2045,48300.0
2009-05-12 14:20:00,19.92,20.01,19.92,19.96,104200.0,14.2045,14.2687,14.2045,14.233,104200.0
2009-05-12 14:30:00,19.96,20.05,19.93,20.05,54600.0,14.233,14.2972,14.2116,14.2972,54600.0
2009-05-12 14:40:00,20.05,20.11,20.04,20.08,128300.0,14.2972,14.34,14.2901,14.3186,128300.0
2009-05-12 14:50:00,20.08,20.23,20.08,20.21,163300.0,14.3186,14.4256,14.3186,14.4113,163300.0
2009-05-12 15:00:00,20.22,20.29,20.22,20.27,143200.0,14.4184,14.4683,14.4184,14.4541,143200.0
2009-05-12 15:10:00,20.27,20.28,20.16,20.16,124000.0,14.4541,14.4612,14.3756,14.3756,124000.0
2009-05-12 15:20:00,20.17,20.28,20.11,20.23,125300.0,14.3828,14.4612,14.34,14.4256,125300.0
2009-05-12 15:30:00,20.23,20.25,20.14,20.16,104800.0,14.4256,14.4398,14.3614,14.3756,104800.0
2009-05-12 15:40:00,20.15,20.15,20.02,20.04,276200.0,14.3685,14.3685,14.2758,14.2901,276200.0
2009-05-12 15:50:00,20.04,20.05,19.9,20.03,680700.0,14.2901,14.2972,14.1902,14.2829,680700.0
2009-05-13 09:30:00,19.68,19.95,19.64,19.75,165800.0,14.0334,14.2259,14.0048,14.0833,165800.0
2009-05-13 09:40:00,19.74,19.89,19.73,19.88,122500.0,14.0762,14.1831,14.069,14.176,122500.0
2009-05-13 09:50:00,19.89,19.98,19.86,19.91,78100.0,14.1831,14.2473,14.1617,14.1974,78100.0
2009-05-13 10:00:00,19.92,19.95,19.83,19.83,97100.0,14.2045,14.2259,14.1403,14.1403,97100.0
2009-05-13 10:10:00,19.83,20.02,19.83,19.95,77900.0,14.1403,14.2758,14.1403,14.2259,77900.0
2009-05-13 10:20:00,19.95,19.96,19.9,19.96,57200.0,14.2259,14.233,14.1902,14.233,57200.0
2009-05-13 10:30:00,19.97,20.0,19.89,19.92,88800.0,14.2402,14.2616,14.1831,14.2045,88800.0
2009-05-13 10:40:00,19.92,19.92,19.83,19.88,61500.0,14.2045,14.2045,14.1403,14.176,61500.0
2009-05-13 10:50:00,19.88,19.89,19.83,19.85,29900.0,14.176,14.1831,14.1403,14.1546,29900.0
2009-05-13 11:00:00,19.85,19.92,19.83,19.91,59500.0,14.1546,14.2045,14.1403,14.1974,59500.0
2009-05-13 11:10:00,19.9,19.96,19.89,19.96,43800.0,14.1902,14.233,14.1831,14.233,43800.0
2009-05-13 11:20:00,19.96,20.0,19.96,19.98,37000.0,14.233,14.2616,14.233,14.2473,37000.0
2009-05-13 11:30:00,19.99,19.99,19.95,19.96,76800.0,14.2544,14.2544,14.2259,14.233,76800.0
2009-05-13 11:40:00,19.95,19.98,19.95,19.98,52500.0,14.2259,14.2473,14.2259,14.2473,52500.0
2009-05-13 11:50:00,19.97,20.01,19.97,20.0,40400.0,14.2402,14.2687,14.2402,14.2616,40400.0
2009-05-13 12:00:00,20.0,20.04,19.94,19.95,49300.0,14.2616,14.2901,14.2188,14.2259,49300.0
2009-05-13 12:10:00,19.96,20.04,19.95,20.01,81900.0,14.233,14.2901,14.2259,14.2687,81900.0
2009-05-13 12:20:00,20.01,20.02,19.99,19.99,21100.0,14.2687,14.2758,14.2544,14.2544,21100.0
2009-05-13 12:30:00,19.99,20.0,19.95,19.96,80300.0,14.2544,14.2616,14.2259,14.233,80300.0
2009-05-13 12:40:00,19.97,19.97,19.89,19.92,42400.0,14.2402,14.2402,14.1831,14.2045,42400.0
2009-05-13 12:50:00,19.91,19.93,19.84,19.84,63600.0,14.1974,14.2116,14.1475,14.1475,63600.0
2009-05-13 13:00:00,19.84,19.9,19.83,19.83,114100.0,14.1475,14.1902,14.1403,14.1403,114100.0
2009-05-13 13:10:00,19.83,19.87,19.79,19.8,185800.0,14.1403,14.1689,14.1118,14.1189,185800.0
2009-05-13 13:20:00,19.8,19.8,19.73,19.73,111300.0,14.1189,14.1189,14.069,14.069,111300.0
2009-05-13 13:30:00,19.73,19.76,19.72,19.74,109500.0,14.069,14.0904,14.0619,14.0762,109500.0
2009-05-13 13:40:00,19.75,19.75,19.64,19.72,191600.0,14.0833,14.0833,14.0048,14.0619,191600.0
2009-05-13 13:50:00,19.72,19.77,19.72,19.75,87900.0,14.0619,14.0975,14.0619,14.0833,87900.0
2009-05-13 14:00:00,19.76,19.76,19.69,19.69,53100.0,14.0904,14.0904,14.0405,14.0405,53100.0
2009-05-13 14:10:00,19.69,19.7,19.59,19.59,134400.0,14.0405,14.0476,13.9692,13.9692,134400.0
2009-05-13 14:20:00,19.59,19.67,19.58,19.61,77100.0,13.9692,14.0262,13.9621,13.9835,77100.0
2009-05-13 14:30:00,19.62,19.65,19.59,19.63,68500.0,13.9906,14.012,13.9692,13.9977,68500.0
2009-05-13 14:40:00,19.63,19.64,19.6,19.6,38200.0,13.9977,14.0048,13.9763,13.9763,38200.0
2009-05-13 14:50:00,19.6,19.65,19.6,19.64,81100.0,13.9763,14.012,13.9763,14.0048,81100.0
2009-05-13 15:00:00,19.64,19.65,19.54,19.56,138300.0,14.0048,14.012,13.9335,13.9478,138300.0
2009-05-13 15:10:00,19.56,19.56,19.46,19.51,149400.0,13.9478,13.9478,13.8765,13.9121,149400.0
2009-05-13 15:20:00,19.51,19.59,19.47,19.54,300000.0,13.9121,13.9692,13.8836,13.9335,300000.0
2009-05-13 15:30:00,19.55,19.6,19.52,19.55,340300.0,13.9407,13.9763,13.9193,13.9407,340300.0
2009-05-13 15:40:00,19.55,19.57,19.48,19.53,585200.0,13.9407,13.9549,13.8908,13.9264,585200.0
2009-05-13 15:50:00,19.53,19.54,19.39,19.5,1165300.0,13.9264,13.9335,13.8266,13.905,1165300.0
2009-05-14 09:30:00,19.65,19.78,19.43,19.55,135600.0,14.012,14.1047,13.8551,13.9407,135600.0
2009-05-14 09:40:00,19.55,19.69,19.51,19.51,129000.0,13.9407,14.0405,13.9121,13.9121,129000.0
2009-05-14 09:50:00,19.52,19.58,19.49,19.51,111200.0,13.9193,13.9621,13.8979,13.9121,111200.0
2009-05-14 10:00:00,19.51,19.62,19.49,19.52,175500.0,13.9121,13.9906,13.8979,13.9193,175500.0
2009-05-14 10:10:00,19.51,19.55,19.42,19.46,186300.0,13.9121,13.9407,13.848,13.8765,186300.0
2009-05-14 10:20:00,19.46,19.48,19.36,19.37,182500.0,13.8765,13.8908,13.8052,13.8123,182500.0
2009-05-14 10:30:00,19.37,19.38,19.22,19.23,203100.0,13.8123,13.8194,13.7054,13.7125,203100.0
2009-05-14 10:40:00,19.23,19.27,19.21,19.26,198800.0,13.7125,13.741,13.6982,13.7339,198800.0
2009-05-14 10:50:00,19.26,19.31,19.25,19.3,93000.0,13.7339,13.7695,13.7267,13.7624,93000.0
2009-05-14 11:00:00,19.29,19.33,19.29,19.33,166000.0,13.7553,13.7838,13.7553,13.7838,166000.0
2009-05-14 11:10:00,19.32,19.35,19.32,19.33,81000.0,13.7767,13.7981,13.7767,13.7838,81000.0
2009-05-14 11:20:00,19.32,19.41,19.32,19.36,128100.0,13.7767,13.8408,13.7767,13.8052,128100.0
2009-05-14 11:30:00,19.36,19.38,19.25,19.25,222400.0,13.8052,13.8194,13.7267,13.7267,222400.0
2009-05-14 11:40:00,19.25,19.26,19.21,19.25,158000.0,13.7267,13.7339,13.6982,13.7267,158000.0
2009-05-14 11:50:00,19.25,19.25,19.16,19.17,139700.0,13.7267,13.7267,13.6626,13.6697,139700.0
2009-05-14 12:00:00,19.17,19.18,19.13,19.14,156900.0,13.6697,13.6768,13.6412,13.6483,156900.0
2009-05-14 12:10:00,19.14,19.17,19.09,19.11,271200.0,13.6483,13.6697,13.6127,13.6269,271200.0
2009-05-14 12:20:00,19.11,19.14,19.08,19.09,186100.0,13.6269,13.6483,13.6055,13.6127,186100.0
2009-05-14 12:30:00,19.09,19.11,19.0,19.05,447800.0,13.6127,13.6269,13.5485,13.5841,447800.0
2009-05-14 12:40:00,19.05,19.06,18.89,18.9,311200.0,13.5841,13.5913,13.47,13.4772,311200.0
2009-05-14 12:50:00,18.91,18.94,18.82,18.84,307800.0,13.4843,13.5057,13.4201,13.4344,307800.0
2009-05-14 13:00:00,18.84,18.9,18.78,18.83,292600.0,13.4344,13.4772,13.3916,13.4273,292600.0
2009-05-14 13:10:00,18.84,18.85,18.78,18.78,226300.0,13.4344,13.4415,13.3916,13.3916,226300.0
2009-05-14 13:20:00,18.79,18.86,18.78,18.82,230700.0,13.3987,13.4486,13.3916,13.4201,230700.0
2009-05-14 13:30:00,18.81,18.92,18.81,18.92,118500.0,13.413,13.4914,13.413,13.4914,118500.0
2009-05-14 13:40:00,18.91,18.96,18.86,18.91,218400.0,13.4843,13.52,13.4486,13.4843,218400.0
2009-05-14 13:50:00,18.91,18.96,18.85,18.86,169600.0,13.4843,13.52,13.4415,13.4486,169600.0
2009-05-14 14:00:00,18.87,18.97,18.87,18.96,101100.0,13.4558,13.5271,13.4558,13.52,101100.0
2009-05-14 14:10:00,18.96,19.02,18.95,19.01,93400.0,13.52,13.5627,13.5128,13.5556,93400.0
2009-05-14 14:20:00,19.0,19.07,19.0,19.02,158400.0,13.5485,13.5984,13.5485,13.5627,158400.0
2009-05-14 14:30:00,19.02,19.05,18.99,19.05,172500.0,13.5627,13.5841,13.5413,13.5841,172500.0
2009-05-14 14:40:00,19.05,19.07,19.04,19.07,166800.0,13.5841,13.5984,13.577,13.5984,166800.0
2009-05-14 14:50:00,19.07,19.09,19.0,19.08,194000.0,13.5984,13.6127,13.5485,13.6055,194000.0
2009-05-14 15:00:00,19.09,19.11,19.03,19.05,142200.0,13.6127,13.6269,13.5699,13.5841,142200.0
2009-05-14 15:10:00,19.05,19.09,19.0,19.08,165300.0,13.5841,13.6127,13.5485,13.6055,165300.0
2009-05-14 15:20:00,19.08,19.1,19.03,19.04,263400.0,13.6055,13.6198,13.5699,13.577,263400.0
2009-05-14 15:30:00,19.04,19.05,18.92,18.98,679700.0,13.577,13.5841,13.4914,13.5342,679700.0
2009-05-14 15:40:00,18.99,19.12,18.98,19.12,570700.0,13.5413,13.634,13.5342,13.634,570700.0
2009-05-14 15:50:00,19.12,19.17,19.06,19.08,1241000.0,13.634,13.6697,13.5913,13.6055,1241000.0
2009-05-15 09:30:00,19.07,19.31,18.91,19.14,647500.0,13.5984,13.7695,13.4843,13.6483,647500.0
2009-05-15 09:40:00,19.14,19.3,19.07,19.3,206600.0,13.6483,13.7624,13.5984,13.7624,206600.0
2009-05-15 09:50:00,19.3,19.3,19.22,19.23,217300.0,13.7624,13.7624,13.7054,13.7125,217300.0
2009-05-15 10:00:00,19.23,19.3,19.2,19.3,99500.0,13.7125,13.7624,13.6911,13.7624,99500.0
2009-05-15 10:10:00,19.3,19.31,19.23,19.3,69300.0,13.7624,13.7695,13.7125,13.7624,69300.0
2009-05-15 10:20:00,19.3,19.31,19.25,19.27,61500.0,13.7624,13.7695,13.7267,13.741,61500.0
2009-05-15 10:30:00,19.27,19.32,19.25,19.3,81100.0,13.741,13.7767,13.7267,13.7624,81100.0
2009-05-15 10:40:00,19.3,19.31,19.24,19.27,162700.0,13.7624,13.7695,13.7196,13.741,162700.0
2009-05-15 10:50:00,19.27,19.31,19.25,19.3,64500.0,13.741,13.7695,13.7267,13.7624,64500.0
2009-05-15 11:00:00,19.29,19.35,19.29,19.31,74300.0,13.7553,13.7981,13.7553,13.7695,74300.0
2009-05-15 11:10:00,19.31,19.38,19.27,19.37,75100.0,13.7695,13.8194,13.741,13.8123,75100.0
2009-05-15 11:20:00,19.37,19.42,19.37,19.4,186600.0,13.8123,13.848,13.8123,13.8337,186600.0
2009-05-15 11:30:00,19.39,19.43,19.37,19.41,122100.0,13.8266,13.8551,13.8123,13.8408,122100.0
2009-05-15 11:40:00,19.41,19.45,19.38,19.43,165100.0,13.8408,13.8694,13.8194,13.8551,165100.0
2009-05-15 11:50:00,19.44,19.44,19.32,19.34,171600.0,13.8622,13.8622,13.7767,13.7909,171600.0
2009-05-15 12:00:00,19.33,19.34,19.29,19.31,89700.0,13.7838,13.7909,13.7553,13.7695,89700.0
2009-05-15 12:10:00,19.31,19.33,19.25,19.25,115900.0,13.7695,13.7838,13.7267,13.7267,115900.0
2009-05-15 12:20:00,19.25,19.37,19.25,19.33,54800.0,13.7267,13.8123,13.7267,13.7838,54800.0
2009-05-15 12:30:00,19.33,19.37,19.33,19.34,40800.0,13.7838,13.8123,13.7838,13.7909,40800.0
2009-05-15 12:40:00,19.33,19.33,19.28,19.3,68900.0,13.7838,13.7838,13.7481,13.7624,68900.0
2009-05-15 12:50:00,19.3,19.32,19.24,19.25,80500.0,13.7624,13.7767,13.7196,13.7267,80500.0
2009-05-15 13:00:00,19.24,19.26,19.22,19.25,90300.0,13.7196,13.7339,13.7054,13.7267,90300.0
2009-05-15 13:10:00,19.24,19.25,19.22,19.24,73500.0,13.7196,13.7267,13.7054,13.7196,73500.0
2009-05-15 13:20:00,19.24,19.25,19.2,19.22,77600.0,13.7196,13.7267,13.6911,13.7054,77600.0
2009-05-15 13:30:00,19.21,19.24,19.19,19.2,42700.0,13.6982,13.7196,13.684,13.6911,42700.0
2009-05-15 13:40:00,19.19,19.2,19.19,19.2,26600.0,13.684,13.6911,13.684,13.6911,26600.0
2009-05-15 13:50:00,19.19,19.21,19.19,19.2,30800.0,13.684,13.6982,13.684,13.6911,30800.0
2009-05-15 14:00:00,19.2,19.21,19.14,19.18,77300.0,13.6911,13.6982,13.6483,13.6768,77300.0
2009-05-15 14:10:00,19.18,19.22,19.16,19.21,94700.0,13.6768,13.7054,13.6626,13.6982,94700.0
2009-05-15 14:20:00,19.2,19.25,19.2,19.22,104700.0,13.6911,13.7267,13.6911,13.7054,104700.0
2009-05-15 14:30:00,19.22,19.23,19.21,19.23,85000.0,13.7054,13.7125,13.6982,13.7125,85000.0
2009-05-15 14:40:00,19.22,19.23,19.16,19.19,210600.0,13.7054,13.7125,13.6626,13.684,210600.0
2009-05-15 14:50:00,19.19,19.22,19.18,19.21,123500.0,13.684,13.7054,13.6768,13.6982,123500.0
2009-05-15 15:00:00,19.21,19.21,19.09,19.12,128700.0,13.6982,13.6982,13.6127,13.634,128700.0
2009-05-15 15:10:00,19.12,19.14,19.06,19.08,129600.0,13.634,13.6483,13.5913,13.6055,129600.0
2009-05-15 15:20:00,19.08,19.21,19.07,19.18,176700.0,13.6055,13.6982,13.5984,13.6768,176700.0
2009-05-15 15:30:00,19.19,19.22,19.14,19.15,225700.0,13.684,13.7054,13.6483,13.6554,225700.0
2009-05-15 15:40:00,19.14,19.2,19.12,19.17,286300.0,13.6483,13.6911,13.634,13.6697,286300.0
2009-05-15 15:50:00,19.17,19.18,19.08,19.13,703000.0,13.6697,13.6768,13.6055,13.6412,703000.0
2009-05-18 09:30:00,19.34,19.47,19.15,19.21,160100.0,13.7909,13.8836,13.6554,13.6982,160100.0
2009-05-18 09:40:00,19.21,19.31,19.15,19.28,119000.0,13.6982,13.7695,13.6554,13.7481,119000.0
2009-05-18 09:50:00,19.29,19.29,19.2,19.24,115900.0,13.7553,13.7553,13.6911,13.7196,115900.0
2009-05-18 10:00:00,19.25,19.26,19.18,19.22,156300.0,13.7267,13.7339,13.6768,13.7054,156300.0
2009-05-18 10:10:00,19.21,19.25,19.17,19.21,122700.0,13.6982,13.7267,13.6697,13.6982,122700.0
2009-05-18 10:20:00,19.21,19.26,19.19,19.2,149200.0,13.6982,13.7339,13.684,13.6911,149200.0
2009-05-18 10:30:00,19.21,19.26,19.14,19.16,162800.0,13.6982,13.7339,13.6483,13.6626,162800.0
2009-05-18 10:40:00,19.15,19.26,19.13,19.23,128900.0,13.6554,13.7339,13.6412,13.7125,128900.0
2009-05-18 10:50:00,19.23,19.23,19.11,19.12,133500.0,13.7125,13.7125,13.6269,13.634,133500.0
2009-05-18 11:00:00,19.12,19.15,19.08,19.09,111700.0,13.634,13.6554,13.6055,13.6127,111700.0
2009-05-18 11:10:00,19.09,19.09,19.03,19.03,63600.0,13.6127,13.6127,13.5699,13.5699,63600.0
2009-05-18 11:20:00,19.03,19.08,19.02,19.08,63700.0,13.5699,13.6055,13.5627,13.6055,63700.0
2009-05-18 11:30:00,19.09,19.11,19.04,19.04,64400.0,13.6127,13.6269,13.577,13.577,64400.0
2009-05-18 11:40:00,19.04,19.12,19.04,19.1,47500.0,13.577,13.634,13.577,13.6198,47500.0
2009-05-18 11:50:00,19.1,19.13,19.05,19.06,40000.0,13.6198,13.6412,13.5841,13.5913,40000.0
2009-05-18 12:00:00,19.06,19.15,19.06,19.15,40400.0,13.5913,13.6554,13.5913,13.6554,40400.0
2009-05-18 12:10:00,19.15,19.18,19.14,19.17,26200.0,13.6554,13.6768,13.6483,13.6697,26200.0
2009-05-18 12:20:00,19.17,19.23,19.16,19.23,50700.0,13.6697,13.7125,13.6626,13.7125,50700.0
2009-05-18 12:30:00,19.23,19.24,19.22,19.24,23900.0,13.7125,13.7196,13.7054,13.7196,23900.0
2009-05-18 12:40:00,19.23,19.28,19.23,19.28,39900.0,13.7125,13.7481,13.7125,13.7481,39900.0
2009-05-18 12:50:00,19.28,19.29,19.27,19.28,25600.0,13.7481,13.7553,13.741,13.7481,25600.0
2009-05-18 13:00:00,19.28,19.29,19.24,19.26,69700.0,13.7481,13.7553,13.7196,13.7339,69700.0
2009-05-18 13:10:00,19.26,19.26,19.25,19.25,33900.0,13.7339,13.7339,13.7267,13.7267,33900.0
2009-05-18 13:20:00,19.25,19.26,19.22,19.24,41200.0,13.7267,13.7339,13.7054,13.7196,41200.0
2009-05-18 13:30:00,19.24,19.24,19.23,19.24,23300.0,13.7196,13.7196,13.7125,13.7196,23300.0
2009-05-18 13:40:00,19.24,19.26,19.2,19.25,167100.0,13.7196,13.7339,13.6911,13.7267,167100.0
2009-05-18 13:50:00,19.25,19.32,19.25,19.3,86100.0,13.7267,13.7767,13.7267,13.7624,86100.0
2009-05-18 14:00:00,19.3,19.33,19.29,19.33,51900.0,13.7624,13.7838,13.7553,13.7838,51900.0
2009-05-18 14:10:00,19.33,19.38,19.32,19.37,67700.0,13.7838,13.8194,13.7767,13.8123,67700.0
2009-05-18 14:20:00,19.37,19.38,19.34,19.36,48900.0,13.8123,13.8194,13.7909,13.8052,48900.0
2009-05-18 14:30:00,19.37,19.41,19.36,19.37,82400.0,13.8123,13.8408,13.8052,13.8123,82400.0
2009-05-18 14:40:00,19.37,19.44,19.36,19.44,81500.0,13.8123,13.8622,13.8052,13.8622,81500.0
2009-05-18 14:50:00,19.43,19.47,19.43,19.47,59200.0,13.8551,13.8836,13.8551,13.8836,59200.0
2009-05-18 15:00:00,19.47,19.5,19.46,19.49,92200.0,13.8836,13.905,13.8765,13.8979,92200.0
2009-05-18 15:10:00,19.49,19.51,19.46,19.5,118000.0,13.8979,13.9121,13.8765,13.905,118000.0
2009-05-18 15:20:00,19.49,19.56,19.46,19.5,131000.0,13.8979,13.9478,13.8765,13.905,131000.0
2009-05-18 15:30:00,19.51,19.63,19.48,19.63,227000.0,13.9121,13.9977,13.8908,13.9977,227000.0
2009-05-18 15:40:00,19.62,19.74,19.61,19.74,632300.0,13.9906,14.0762,13.9835,14.0762,632300.0
2009-05-18 15:50:00,19.74,19.85,19.71,19.75,1589300.0,14.0762,14.1546,14.0548,14.0833,1589300.0
2009-05-19 09:30:00,19.62,19.62,19.21,19.43,154500.0,13.9906,13.9906,13.6982,13.8551,154500.0
2009-05-19 09:40:00,19.43,19.44,19.29,19.34,186600.0,13.8551,13.8622,13.7553,13.7909,186600.0
2009-05-19 09:50:00,19.33,19.33,19.22,19.25,105300.0,13.7838,13.7838,13.7054,13.7267,105300.0
2009-05-19 10:00:00,19.25,19.41,19.25,19.38,109000.0,13.7267,13.8408,13.7267,13.8194,109000.0
2009-05-19 10:10:00,19.38,19.39,19.29,19.29,73200.0,13.8194,13.8266,13.7553,13.7553,73200.0
2009-05-19 10:20:00,19.3,19.32,19.23,19.3,193700.0,13.7624,13.7767,13.7125,13.7624,193700.0
2009-05-19 10:30:00,19.29,19.4,19.29,19.39,71400.0,13.7553,13.8337,13.7553,13.8266,71400.0
2009-05-19 10:40:00,19.39,19.43,19.37,19.42,83800.0,13.8266,13.8551,13.8123,13.848,83800.0
2009-05-19 10:50:00,19.42,19.42,19.36,19.38,88500.0,13.848,13.848,13.8052,13.8194,88500.0
2009-05-19 11:00:00,19.38,19.4,19.35,19.39,72300.0,13.8194,13.8337,13.7981,13.8266,72300.0
2009-05-19 11:10:00,19.39,19.4,19.34,19.36,236900.0,13.8266,13.8337,13.7909,13.8052,236900.0
2009-05-19 11:20:00,19.36,19.36,19.32,19.35,98600.0,13.8052,13.8052,13.7767,13.7981,98600.0
2009-05-19 11:30:00,19.35,19.36,19.34,19.35,85600.0,13.7981,13.8052,13.7909,13.7981,85600.0
2009-05-19 11:40:00,19.36,19.36,19.33,19.35,61700.0,13.8052,13.8052,13.7838,13.7981,61700.0
2009-05-19 11:50:00,19.34,19.35,19.27,19.29,97500.0,13.7909,13.7981,13.741,13.7553,97500.0
2009-05-19 12:00:00,19.29,19.29,19.25,19.27,49700.0,13.7553,13.7553,13.7267,13.741,49700.0
2009-05-19 12:10:00,19.26,19.28,19.24,19.27,65300.0,13.7339,13.7481,13.7196,13.741,65300.0
2009-05-19 12:20:00,19.26,19.3,19.24,19.3,63100.0,13.7339,13.7624,13.7196,13.7624,63100.0
2009-05-19 12:30:00,19.3,19.32,19.28,19.3,85700.0,13.7624,13.7767,13.7481,13.7624,85700.0
2009-05-19 12:40:00,19.3,19.31,19.29,19.3,22700.0,13.7624,13.7695,13.7553,13.7624,22700.0
2009-05-19 12:50:00,19.31,19.31,19.28,19.29,87000.0,13.7695,13.7695,13.7481,13.7553,87000.0
2009-05-19 13:00:00,19.29,19.3,19.22,19.26,144600.0,13.7553,13.7624,13.7054,13.7339,144600.0
2009-05-19 13:10:00,19.27,19.29,19.25,19.29,39300.0,13.741,13.7553,13.7267,13.7553,39300.0
2009-05-19 13:20:00,19.28,19.32,19.27,19.28,103100.0,13.7481,13.7767,13.741,13.7481,103100.0
2009-05-19 13:30:00,19.28,19.3,19.23,19.29,97100.0,13.7481,13.7624,13.7125,13.7553,97100.0
2009-05-19 13:40:00,19.3,19.3,19.23,19.25,183600.0,13.7624,13.7624,13.7125,13.7267,183600.0
2009-05-19 13:50:00,19.25,19.25,19.16,19.19,158400.0,13.7267,13.7267,13.6626,13.684,158400.0
2009-05-19 14:00:00,19.18,19.21,19.15,19.15,191900.0,13.6768,13.6982,13.6554,13.6554,191900.0
2009-05-19 14:10:00,19.16,19.16,19.13,19.15,115600.0,13.6626,13.6626,13.6412,13.6554,115600.0
2009-05-19 14:20:00,19.16,19.16,19.14,19.15,153900.0,13.6626,13.6626,13.6483,13.6554,153900.0
2009-05-19 14:30:00,19.16,19.18,19.14,19.15,121000.0,13.6626,13.6768,13.6483,13.6554,121000.0
2009-05-19 14:40:00,19.16,19.21,19.15,19.21,106000.0,13.6626,13.6982,13.6554,13.6982,106000.0
2009-05-19 14:50:00,19.21,19.23,19.2,19.21,68300.0,13.6982,13.7125,13.6911,13.6982,68300.0
2009-05-19 15:00:00,19.22,19.26,19.22,19.25,110400.0,13.7054,13.7339,13.7054,13.7267,110400.0
2009-05-19 15:10:00,19.26,19.26,19.21,19.23,64100.0,13.7339,13.7339,13.6982,13.7125,64100.0
2009-05-19 15:20:00,19.24,19.25,19.22,19.24,43300.0,13.7196,13.7267,13.7054,13.7196,43300.0
2009-05-19 15:30:00,19.25,19.25,19.12,19.12,241200.0,13.7267,13.7267,13.634,13.634,241200.0
2009-05-19 15:40:00,19.12,19.13,19.05,19.06,278700.0,13.634,13.6412,13.5841,13.5913,278700.0
2009-05-19 15:50:00,19.06,19.11,18.97,18.99,712800.0,13.5913,13.6269,13.5271,13.5413,712800.0
2009-05-20 09:30:00,19.3,19.57,19.21,19.29,170000.0,13.7624,13.9549,13.6982,13.7553,170000.0
2009-05-20 09:40:00,19.28,19.42,19.24,19.41,121900.0,13.7481,13.848,13.7196,13.8408,121900.0
2009-05-20 09:50:00,19.4,19.51,19.39,19.46,249900.0,13.8337,13.9121,13.8266,13.8765,249900.0
2009-05-20 10:00:00,19.46,19.54,19.41,19.43,162700.0,13.8765,13.9335,13.8408,13.8551,162700.0
2009-05-20 10:10:00,19.43,19.51,19.43,19.5,158400.0,13.8551,13.9121,13.8551,13.905,158400.0
2009-05-20 10:20:00,19.5,19.58,19.49,19.56,93400.0,13.905,13.9621,13.8979,13.9478,93400.0
2009-05-20 10:30:00,19.56,19.59,19.54,19.58,98400.0,13.9478,13.9692,13.9335,13.9621,98400.0
2009-05-20 10:40:00,19.58,19.64,19.5,19.51,94300.0,13.9621,14.0048,13.905,13.9121,94300.0
2009-05-20 10:50:00,19.5,19.53,19.4,19.42,60600.0,13.905,13.9264,13.8337,13.848,60600.0
2009-05-20 11:00:00,19.42,19.52,19.41,19.49,197100.0,13.848,13.9193,13.8408,13.8979,197100.0
2009-05-20 11:10:00,19.48,19.51,19.45,19.47,84600.0,13.8908,13.9121,13.8694,13.8836,84600.0
2009-05-20 11:20:00,19.47,19.51,19.45,19.51,111100.0,13.8836,13.9121,13.8694,13.9121,111100.0
2009-05-20 11:30:00,19.52,19.58,19.51,19.56,30800.0,13.9193,13.9621,13.9121,13.9478,30800.0
2009-05-20 11:40:00,19.56,19.56,19.49,19.5,53000.0,13.9478,13.9478,13.8979,13.905,53000.0
2009-05-20 11:50:00,19.5,19.52,19.4,19.41,133500.0,13.905,13.9193,13.8337,13.8408,133500.0
2009-05-20 12:00:00,19.41,19.48,19.4,19.41,129600.0,13.8408,13.8908,13.8337,13.8408,129600.0
2009-05-20 12:10:00,19.41,19.43,19.38,19.38,54700.0,13.8408,13.8551,13.8194,13.8194,54700.0
2009-05-20 12:20:00,19.39,19.4,19.36,19.4,50400.0,13.8266,13.8337,13.8052,13.8337,50400.0
2009-05-20 12:30:00,19.39,19.4,19.3,19.31,118900.0,13.8266,13.8337,13.7624,13.7695,118900.0
2009-05-20 12:40:00,19.32,19.34,19.28,19.31,56100.0,13.7767,13.7909,13.7481,13.7695,56100.0
2009-05-20 12:50:00,19.3,19.31,19.22,19.22,61500.0,13.7624,13.7695,13.7054,13.7054,61500.0
2009-05-20 13:00:00,19.22,19.26,19.21,19.25,53200.0,13.7054,13.7339,13.6982,13.7267,53200.0
2009-05-20 13:10:00,19.25,19.28,19.23,19.26,82200.0,13.7267,13.7481,13.7125,13.7339,82200.0
2009-05-20 13:20:00,19.26,19.32,19.23,19.32,78200.0,13.7339,13.7767,13.7125,13.7767,78200.0
2009-05-20 13:30:00,19.32,19.36,19.29,19.34,54900.0,13.7767,13.8052,13.7553,13.7909,54900.0
2009-05-20 13:40:00,19.34,19.41,19.34,19.38,48800.0,13.7909,13.8408,13.7909,13.8194,48800.0
2009-05-20 13:50:00,19.39,19.39,19.32,19.32,100600.0,13.8266,13.8266,13.7767,13.7767,100600.0
2009-05-20 14:00:00,19.32,19.32,19.21,19.25,91400.0,13.7767,13.7767,13.6982,13.7267,91400.0
2009-05-20 14:10:00,19.26,19.36,19.25,19.35,112600.0,13.7339,13.8052,13.7267,13.7981,112600.0
2009-05-20 14:20:00,19.35,19.38,19.32,19.32,37800.0,13.7981,13.8194,13.7767,13.7767,37800.0
2009-05-20 14:30:00,19.32,19.32,19.24,19.27,104400.0,13.7767,13.7767,13.7196,13.741,104400.0
2009-05-20 14:40:00,19.27,19.34,19.27,19.31,53700.0,13.741,13.7909,13.741,13.7695,53700.0
2009-05-20 14:50:00,19.3,19.36,19.27,19.31,77500.0,13.7624,13.8052,13.741,13.7695,77500.0
2009-05-20 15:00:00,19.31,19.31,19.2,19.2,68400.0,13.7695,13.7695,13.6911,13.6911,68400.0
2009-05-20 15:10:00,19.2,19.21,19.16,19.2,142100.0,13.6911,13.6982,13.6626,13.6911,142100.0
2009-05-20 15:20:00,19.21,19.21,19.1,19.17,191000.0,13.6982,13.6982,13.6198,13.6697,191000.0
2009-05-20 15:30:00,19.17,19.18,19.07,19.15,217200.0,13.6697,13.6768,13.5984,13.6554,217200.0
2009-05-20 15:40:00,19.14,19.14,19.05,19.11,305400.0,13.6483,13.6483,13.5841,13.6269,305400.0
2009-05-20 15:50:00,19.11,19.13,19.04,19.11,504600.0,13.6269,13.6412,13.577,13.6269,504600.0
2009-05-21 09:30:00,18.86,18.9,18.67,18.83,160300.0,13.4486,13.4772,13.3132,13.4273,160300.0
2009-05-21 09:40:00,18.83,19.02,18.82,18.98,89200.0,13.4273,13.5627,13.4201,13.5342,89200.0
2009-05-21 09:50:00,18.98,19.02,18.88,18.88,109200.0,13.5342,13.5627,13.4629,13.4629,109200.0
2009-05-21 10:00:00,18.93,19.03,18.89,19.03,132100.0,13.4986,13.5699,13.47,13.5699,132100.0
2009-05-21 10:10:00,19.04,19.05,18.85,18.85,83400.0,13.577,13.5841,13.4415,13.4415,83400.0
2009-05-21 10:20:00,18.86,18.89,18.83,18.87,98000.0,13.4486,13.47,13.4273,13.4558,98000.0
2009-05-21 10:30:00,18.86,18.91,18.85,18.89,56900.0,13.4486,13.4843,13.4415,13.47,56900.0
2009-05-21 10:40:00,18.89,18.93,18.88,18.92,52700.0,13.47,13.4986,13.4629,13.4914,52700.0
2009-05-21 10:50:00,18.93,18.93,18.79,18.79,65200.0,13.4986,13.4986,13.3987,13.3987,65200.0
2009-05-21 11:00:00,18.79,18.85,18.79,18.84,50100.0,13.3987,13.4415,13.3987,13.4344,50100.0
2009-05-21 11:10:00,18.84,18.87,18.83,18.87,33500.0,13.4344,13.4558,13.4273,13.4558,33500.0
2009-05-21 11:20:00,18.86,18.87,18.83,18.84,46300.0,13.4486,13.4558,13.4273,13.4344,46300.0
2009-05-21 11:30:00,18.84,18.93,18.83,18.93,61500.0,13.4344,13.4986,13.4273,13.4986,61500.0
2009-05-21 11:40:00,18.93,18.97,18.92,18.95,57600.0,13.4986,13.5271,13.4914,13.5128,57600.0
2009-05-21 11:50:00,18.95,19.01,18.94,19.0,125100.0,13.5128,13.5556,13.5057,13.5485,125100.0
2009-05-21 12:00:00,19.01,19.03,18.97,18.97,110500.0,13.5556,13.5699,13.5271,13.5271,110500.0
2009-05-21 12:10:00,18.98,19.02,18.96,19.01,166000.0,13.5342,13.5627,13.52,13.5556,166000.0
2009-05-21 12:20:00,19.01,19.01,19.0,19.01,19800.0,13.5556,13.5556,13.5485,13.5556,19800.0
2009-05-21 12:30:00,19.01,19.01,19.0,19.0,44600.0,13.5556,13.5556,13.5485,13.5485,44600.0
2009-05-21 12:40:00,19.0,19.02,18.99,19.01,95000.0,13.5485,13.5627,13.5413,13.5556,95000.0
2009-05-21 12:50:00,19.02,19.04,19.0,19.03,50700.0,13.5627,13.577,13.5485,13.5699,50700.0
2009-05-21 13:00:00,19.03,19.06,19.0,19.0,51200.0,13.5699,13.5913,13.5485,13.5485,51200.0
2009-05-21 13:10:00,19.01,19.02,18.99,19.0,72400.0,13.5556,13.5627,13.5413,13.5485,72400.0
2009-05-21 13:20:00,19.0,19.02,18.99,19.0,126800.0,13.5485,13.5627,13.5413,13.5485,126800.0
2009-05-21 13:30:00,19.0,19.02,18.99,19.0,85500.0,13.5485,13.5627,13.5413,13.5485,85500.0
2009-05-21 13:40:00,19.0,19.06,19.0,19.04,63500.0,13.5485,13.5913,13.5485,13.577,63500.0
2009-05-21 13:50:00,19.04,19.05,19.0,19.01,80800.0,13.577,13.5841,13.5485,13.5556,80800.0
2009-05-21 14:00:00,19.02,19.02,18.95,18.95,119400.0,13.5627,13.5627,13.5128,13.5128,119400.0
2009-05-21 14:10:00,18.95,18.96,18.91,18.93,60900.0,13.5128,13.52,13.4843,13.4986,60900.0
2009-05-21 14:20:00,18.92,18.92,18.88,18.89,54800.0,13.4914,13.4914,13.4629,13.47,54800.0
2009-05-21 14:30:00,18.88,18.92,18.85,18.89,126600.0,13.4629,13.4914,13.4415,13.47,126600.0
2009-05-21 14:40:00,18.89,18.9,18.84,18.85,60300.0,13.47,13.4772,13.4344,13.4415,60300.0
2009-05-21 14:50:00,18.85,18.89,18.85,18.89,50800.0,13.4415,13.47,13.4415,13.47,50800.0
2009-05-21 15:00:00,18.89,18.9,18.86,18.87,59500.0,13.47,13.4772,13.4486,13.4558,59500.0
2009-05-21 15:10:00,18.87,18.9,18.86,18.88,85600.0,13.4558,13.4772,13.4486,13.4629,85600.0
2009-05-21 15:20:00,18.88,18.89,18.81,18.82,117900.0,13.4629,13.47,13.413,13.4201,117900.0
2009-05-21 15:30:00,18.83,18.93,18.82,18.88,191500.0,13.4273,13.4986,13.4201,13.4629,191500.0
2009-05-21 15:40:00,18.88,18.94,18.83,18.9,201700.0,13.4629,13.5057,13.4273,13.4772,201700.0
2009-05-21 15:50:00,18.89,19.0,18.87,18.99,492400.0,13.47,13.5485,13.4558,13.5413,492400.0
2009-05-22 09:30:00,18.99,19.05,18.9,19.01,99900.0,13.5413,13.5841,13.4772,13.5556,99900.0
2009-05-22 09:40:00,19.0,19.01,18.92,18.96,60500.0,13.5485,13.5556,13.4914,13.52,60500.0
2009-05-22 09:50:00,18.95,19.06,18.94,19.05,70900.0,13.5128,13.5913,13.5057,13.5841,70900.0
2009-05-22 10:00:00,19.05,19.12,19.03,19.1,62400.0,13.5841,13.634,13.5699,13.6198,62400.0
2009-05-22 10:10:00,19.1,19.11,19.01,19.08,85300.0,13.6198,13.6269,13.5556,13.6055,85300.0
2009-05-22 10:20:00,19.08,19.1,19.05,19.07,70900.0,13.6055,13.6198,13.5841,13.5984,70900.0
2009-05-22 10:30:00,19.07,19.08,18.96,18.96,118200.0,13.5984,13.6055,13.52,13.52,118200.0
2009-05-22 10:40:00,18.96,19.07,18.96,19.07,70600.0,13.52,13.5984,13.52,13.5984,70600.0
2009-05-22 10:50:00,19.07,19.13,19.07,19.13,33000.0,13.5984,13.6412,13.5984,13.6412,33000.0
2009-05-22 11:00:00,19.13,19.15,19.12,19.15,51000.0,13.6412,13.6554,13.634,13.6554,51000.0
2009-05-22 11:10:00,19.15,19.15,19.14,19.15,27800.0,13.6554,13.6554,13.6483,13.6554,27800.0
2009-05-22 11:20:00,19.15,19.15,19.11,19.12,37300.0,13.6554,13.6554,13.6269,13.634,37300.0
2009-05-22 11:30:00,19.12,19.13,19.09,19.09,20400.0,13.634,13.6412,13.6127,13.6127,20400.0
2009-05-22 11:40:00,19.1,19.14,19.09,19.14,16000.0,13.6198,13.6483,13.6127,13.6483,16000.0
2009-05-22 11:50:00,19.14,19.16,19.12,19.16,29600.0,13.6483,13.6626,13.634,13.6626,29600.0
2009-05-22 12:00:00,19.15,19.19,19.15,19.17,23500.0,13.6554,13.684,13.6554,13.6697,23500.0
2009-05-22 12:10:00,19.16,19.21,19.16,19.18,31000.0,13.6626,13.6982,13.6626,13.6768,31000.0
2009-05-22 12:20:00,19.19,19.19,19.13,19.13,20300.0,13.684,13.684,13.6412,13.6412,20300.0
2009-05-22 12:30:00,19.13,19.14,19.09,19.14,42100.0,13.6412,13.6483,13.6127,13.6483,42100.0
2009-05-22 12:40:00,19.14,19.17,19.14,19.16,21400.0,13.6483,13.6697,13.6483,13.6626,21400.0
2009-05-22 12:50:00,19.16,19.16,19.13,19.15,29100.0,13.6626,13.6626,13.6412,13.6554,29100.0
2009-05-22 13:00:00,19.14,19.18,19.14,19.15,25600.0,13.6483,13.6768,13.6483,13.6554,25600.0
2009-05-22 13:10:00,19.15,19.15,19.1,19.1,18500.0,13.6554,13.6554,13.6198,13.6198,18500.0
2009-05-22 13:20:00,19.1,19.13,19.07,19.07,21600.0,13.6198,13.6412,13.5984,13.5984,21600.0
2009-05-22 13:30:00,19.07,19.11,19.03,19.1,52600.0,13.5984,13.6269,13.5699,13.6198,52600.0
2009-05-22 13:40:00,19.1,19.14,19.09,19.13,25700.0,13.6198,13.6483,13.6127,13.6412,25700.0
2009-05-22 13:50:00,19.13,19.16,19.12,19.16,31600.0,13.6412,13.6626,13.634,13.6626,31600.0
2009-05-22 14:00:00,19.16,19.18,19.14,19.14,20800.0,13.6626,13.6768,13.6483,13.6483,20800.0
2009-05-22 14:10:00,19.14,19.15,19.1,19.12,29500.0,13.6483,13.6554,13.6198,13.634,29500.0
2009-05-22 14:20:00,19.12,19.13,19.11,19.12,12000.0,13.634,13.6412,13.6269,13.634,12000.0
2009-05-22 14:30:00,19.12,19.12,19.1,19.1,20800.0,13.634,13.634,13.6198,13.6198,20800.0
2009-05-22 14:40:00,19.1,19.11,19.09,19.09,25900.0,13.6198,13.6269,13.6127,13.6127,25900.0
2009-05-22 14:50:00,19.09,19.1,19.07,19.09,26300.0,13.6127,13.6198,13.5984,13.6127,26300.0
2009-05-22 15:00:00,19.09,19.1,19.06,19.06,28000.0,13.6127,13.6198,13.5913,13.5913,28000.0
2009-05-22 15:10:00,19.06,19.11,19.01,19.03,63600.0,13.5913,13.6269,13.5556,13.5699,63600.0
2009-05-22 15:20:00,19.02,19.03,18.99,18.99,60200.0,13.5627,13.5699,13.5413,13.5413,60200.0
2009-05-22 15:30:00,18.99,19.09,18.99,19.06,52900.0,13.5413,13.6127,13.5413,13.5913,52900.0
2009-05-22 15:40:00,19.06,19.07,18.95,18.96,126600.0,13.5913,13.5984,13.5128,13.52,126600.0
2009-05-22 15:50:00,18.96,18.97,18.83,18.85,370300.0,13.52,13.5271,13.4273,13.4415,370300.0
2009-05-26 09:30:00,18.93,18.93,18.5,18.54,201100.0,13.4986,13.4986,13.1919,13.2205,201100.0
2009-05-26 09:40:00,18.55,18.68,18.52,18.61,106700.0,13.2276,13.3203,13.2062,13.2704,106700.0
2009-05-26 09:50:00,18.61,18.7,18.58,18.62,97300.0,13.2704,13.3346,13.249,13.2775,97300.0
2009-05-26 10:00:00,18.62,18.85,18.62,18.77,170700.0,13.2775,13.4415,13.2775,13.3845,170700.0
2009-05-26 10:10:00,18.77,19.01,18.77,18.96,158000.0,13.3845,13.5556,13.3845,13.52,158000.0
2009-05-26 10:20:00,18.96,19.01,18.92,18.99,107500.0,13.52,13.5556,13.4914,13.5413,107500.0
2009-05-26 10:30:00,18.99,19.03,18.98,18.98,70900.0,13.5413,13.5699,13.5342,13.5342,70900.0
2009-05-26 10:40:00,18.98,19.0,18.91,18.91,53400.0,13.5342,13.5485,13.4843,13.4843,53400.0
2009-05-26 10:50:00,18.9,18.9,18.86,18.9,81500.0,13.4772,13.4772,13.4486,13.4772,81500.0
2009-05-26 11:00:00,18.89,18.95,18.86,18.93,147500.0,13.47,13.5128,13.4486,13.4986,147500.0
2009-05-26 11:10:00,18.93,19.04,18.93,19.04,47600.0,13.4986,13.577,13.4986,13.577,47600.0
2009-05-26 11:20:00,19.04,19.06,19.03,19.04,91400.0,13.577,13.5913,13.5699,13.577,91400.0
2009-05-26 11:30:00,19.03,19.06,19.03,19.04,41000.0,13.5699,13.5913,13.5699,13.577,41000.0
2009-05-26 11:40:00,19.04,19.13,19.04,19.12,60300.0,13.577,13.6412,13.577,13.634,60300.0
2009-05-26 11:50:00,19.11,19.14,19.1,19.1,52000.0,13.6269,13.6483,13.6198,13.6198,52000.0
2009-05-26 12:00:00,19.1,19.11,19.09,19.11,40500.0,13.6198,13.6269,13.6127,13.6269,40500.0
2009-05-26 12:10:00,19.1,19.11,19.1,19.11,46700.0,13.6198,13.6269,13.6198,13.6269,46700.0
2009-05-26 12:20:00,19.11,19.12,19.1,19.11,76300.0,13.6269,13.634,13.6198,13.6269,76300.0
2009-05-26 12:30:00,19.11,19.11,19.1,19.1,22200.0,13.6269,13.6269,13.6198,13.6198,22200.0
2009-05-26 12:40:00,19.1,19.18,19.1,19.18,92000.0,13.6198,13.6768,13.6198,13.6768,92000.0
2009-05-26 12:50:00,19.17,19.2,19.15,19.19,190500.0,13.6697,13.6911,13.6554,13.684,190500.0
2009-05-26 13:00:00,19.18,19.24,19.18,19.22,47600.0,13.6768,13.7196,13.6768,13.7054,47600.0
2009-05-26 13:10:00,19.22,19.23,19.19,19.22,35700.0,13.7054,13.7125,13.684,13.7054,35700.0
2009-05-26 13:20:00,19.22,19.22,19.11,19.13,107900.0,13.7054,13.7054,13.6269,13.6412,107900.0
2009-05-26 13:30:00,19.13,19.13,19.05,19.05,92400.0,13.6412,13.6412,13.5841,13.5841,92400.0
2009-05-26 13:40:00,19.04,19.06,19.03,19.03,81600.0,13.577,13.5913,13.5699,13.5699,81600.0
2009-05-26 13:50:00,19.03,19.05,19.02,19.03,47900.0,13.5699,13.5841,13.5627,13.5699,47900.0
2009-05-26 14:00:00,19.03,19.06,19.01,19.01,60400.0,13.5699,13.5913,13.5556,13.5556,60400.0
2009-05-26 14:10:00,19.01,19.03,19.0,19.02,74500.0,13.5556,13.5699,13.5485,13.5627,74500.0
2009-05-26 14:20:00,19.02,19.02,18.98,19.0,64600.0,13.5627,13.5627,13.5342,13.5485,64600.0
2009-05-26 14:30:00,19.0,19.02,18.99,19.01,48200.0,13.5485,13.5627,13.5413,13.5556,48200.0
2009-05-26 14:40:00,19.02,19.03,18.99,18.99,45500.0,13.5627,13.5699,13.5413,13.5413,45500.0
2009-05-26 14:50:00,18.98,18.99,18.89,18.9,100400.0,13.5342,13.5413,13.47,13.4772,100400.0
2009-05-26 15:00:00,18.91,18.95,18.91,18.94,48800.0,13.4843,13.5128,13.4843,13.5057,48800.0
2009-05-26 15:10:00,18.95,18.97,18.87,18.9,108800.0,13.5128,13.5271,13.4558,13.4772,108800.0
2009-05-26 15:20:00,18.9,18.96,18.88,18.94,114700.0,13.4772,13.52,13.4629,13.5057,114700.0
2009-05-26 15:30:00,18.94,19.02,18.92,19.01,98200.0,13.5057,13.5627,13.4914,13.5556,98200.0
2009-05-26 15:40:00,19.01,19.05,18.97,19.01,351300.0,13.5556,13.5841,13.5271,13.5556,351300.0
2009-05-26 15:50:00,19.01,19.13,19.0,19.11,692700.0,13.5556,13.6412,13.5485,13.6269,692700.0
2009-05-27 09:30:00,19.18,19.21,18.94,19.04,112600.0,13.6768,13.6982,13.5057,13.577,112600.0
2009-05-27 09:40:00,19.03,19.16,18.94,19.16,108300.0,13.5699,13.6626,13.5057,13.6626,108300.0
2009-05-27 09:50:00,19.16,19.28,19.16,19.23,85600.0,13.6626,13.7481,13.6626,13.7125,85600.0
2009-05-27 10:00:00,19.24,19.31,19.06,19.07,82700.0,13.7196,13.7695,13.5913,13.5984,82700.0
2009-05-27 10:10:00,19.07,19.11,19.05,19.07,44500.0,13.5984,13.6269,13.5841,13.5984,44500.0
2009-05-27 10:20:00,19.08,19.12,19.06,19.08,100500.0,13.6055,13.634,13.5913,13.6055,100500.0
2009-05-27 10:30:00,19.08,19.1,19.02,19.08,106500.0,13.6055,13.6198,13.5627,13.6055,106500.0
2009-05-27 10:40:00,19.09,19.09,19.01,19.03,78400.0,13.6127,13.6127,13.5556,13.5699,78400.0
2009-05-27 10:50:00,19.02,19.06,19.0,19.05,87600.0,13.5627,13.5913,13.5485,13.5841,87600.0
2009-05-27 11:00:00,19.05,19.06,19.0,19.01,42600.0,13.5841,13.5913,13.5485,13.5556,42600.0
2009-05-27 11:10:00,19.01,19.08,19.01,19.07,47300.0,13.5556,13.6055,13.5556,13.5984,47300.0
2009-05-27 11:20:00,19.07,19.1,19.06,19.08,56800.0,13.5984,13.6198,13.5913,13.6055,56800.0
2009-05-27 11:30:00,19.08,19.08,19.05,19.06,86300.0,13.6055,13.6055,13.5841,13.5913,86300.0
2009-05-27 11:40:00,19.06,19.07,19.01,19.01,77900.0,13.5913,13.5984,13.5556,13.5556,77900.0
2009-05-27 11:50:00,19.01,19.03,18.98,18.99,51800.0,13.5556,13.5699,13.5342,13.5413,51800.0
2009-05-27 12:00:00,19.0,19.01,18.93,18.93,103900.0,13.5485,13.5556,13.4986,13.4986,103900.0
2009-05-27 12:10:00,18.93,19.0,18.93,18.99,49200.0,13.4986,13.5485,13.4986,13.5413,49200.0
2009-05-27 12:20:00,18.99,19.04,18.98,19.04,119700.0,13.5413,13.577,13.5342,13.577,119700.0
2009-05-27 12:30:00,19.04,19.06,19.03,19.04,374800.0,13.577,13.5913,13.5699,13.577,374800.0
2009-05-27 12:40:00,19.04,19.05,18.97,19.0,128200.0,13.577,13.5841,13.5271,13.5485,128200.0
2009-05-27 12:50:00,18.99,19.0,18.94,18.96,124500.0,13.5413,13.5485,13.5057,13.52,124500.0
2009-05-27 13:00:00,18.96,19.01,18.96,19.01,81800.0,13.52,13.5556,13.52,13.5556,81800.0
2009-05-27 13:10:00,19.01,19.05,19.01,19.04,69900.0,13.5556,13.5841,13.5556,13.577,69900.0
2009-05-27 13:20:00,19.04,19.05,19.02,19.03,29200.0,13.577,13.5841,13.5627,13.5699,29200.0
2009-05-27 13:30:00,19.03,19.03,18.98,18.99,54000.0,13.5699,13.5699,13.5342,13.5413,54000.0
2009-05-27 13:40:00,18.99,19.01,18.94,18.94,49500.0,13.5413,13.5556,13.5057,13.5057,49500.0
2009-05-27 13:50:00,18.95,18.95,18.87,18.91,88600.0,13.5128,13.5128,13.4558,13.4843,88600.0
2009-05-27 14:00:00,18.9,18.93,18.86,18.89,114000.0,13.4772,13.4986,13.4486,13.47,114000.0
2009-05-27 14:10:00,18.89,18.9,18.88,18.89,66500.0,13.47,13.4772,13.4629,13.47,66500.0
2009-05-27 14:20:00,18.89,18.9,18.86,18.89,101700.0,13.47,13.4772,13.4486,13.47,101700.0
2009-05-27 14:30:00,18.88,18.91,18.88,18.91,77100.0,13.4629,13.4843,13.4629,13.4843,77100.0
2009-05-27 14:40:00,18.91,18.95,18.9,18.93,72900.0,13.4843,13.5128,13.4772,13.4986,72900.0
2009-05-27 14:50:00,18.93,18.94,18.9,18.9,73500.0,13.4986,13.5057,13.4772,13.4772,73500.0
2009-05-27 15:00:00,18.9,18.95,18.9,18.93,88200.0,13.4772,13.5128,13.4772,13.4986,88200.0
2009-05-27 15:10:00,18.93,18.93,18.86,18.86,209900.0,13.4986,13.4986,13.4486,13.4486,209900.0
2009-05-27 15:20:00,18.86,18.88,18.81,18.85,371500.0,13.4486,13.4629,13.413,13.4415,371500.0
2009-05-27 15:30:00,18.86,18.87,18.75,18.76,273300.0,13.4486,13.4558,13.3702,13.3773,273300.0
2009-05-27 15:40:00,18.76,18.92,18.76,18.91,365300.0,13.3773,13.4914,13.3773,13.4843,365300.0
2009-05-27 15:50:00,18.9,18.91,18.69,18.7,1116000.0,13.4772,13.4843,13.3274,13.3346,1116000.0
2009-05-28 09:30:00,18.85,18.93,18.69,18.85,91800.0,13.4415,13.4986,13.3274,13.4415,91800.0
2009-05-28 09:40:00,18.87,18.99,18.84,18.93,92700.0,13.4558,13.5413,13.4344,13.4986,92700.0
2009-05-28 09:50:00,18.93,18.97,18.85,18.94,89000.0,13.4986,13.5271,13.4415,13.5057,89000.0
2009-05-28 10:00:00,18.93,18.93,18.64,18.69,138400.0,13.4986,13.4986,13.2918,13.3274,138400.0
2009-05-28 10:10:00,18.68,18.69,18.58,18.61,109400.0,13.3203,13.3274,13.249,13.2704,109400.0
2009-05-28 10:20:00,18.6,18.62,18.57,18.6,70100.0,13.2632,13.2775,13.2419,13.2632,70100.0
2009-05-28 10:30:00,18.61,18.61,18.55,18.55,81600.0,13.2704,13.2704,13.2276,13.2276,81600.0
2009-05-28 10:40:00,18.55,18.6,18.55,18.58,66500.0,13.2276,13.2632,13.2276,13.249,66500.0
2009-05-28 10:50:00,18.58,18.64,18.58,18.63,57200.0,13.249,13.2918,13.249,13.2846,57200.0
2009-05-28 11:00:00,18.62,18.67,18.58,18.66,73400.0,13.2775,13.3132,13.249,13.306,73400.0
2009-05-28 11:10:00,18.66,18.71,18.65,18.71,58400.0,13.306,13.3417,13.2989,13.3417,58400.0
2009-05-28 11:20:00,18.7,18.75,18.67,18.68,82200.0,13.3346,13.3702,13.3132,13.3203,82200.0
2009-05-28 11:30:00,18.67,18.68,18.65,18.65,52600.0,13.3132,13.3203,13.2989,13.2989,52600.0
2009-05-28 11:40:00,18.65,18.67,18.6,18.67,71000.0,13.2989,13.3132,13.2632,13.3132,71000.0
2009-05-28 11:50:00,18.66,18.7,18.65,18.68,37600.0,13.306,13.3346,13.2989,13.3203,37600.0
2009-05-28 12:00:00,18.68,18.7,18.58,18.58,65200.0,13.3203,13.3346,13.249,13.249,65200.0
2009-05-28 12:10:00,18.58,18.61,18.54,18.54,49800.0,13.249,13.2704,13.2205,13.2205,49800.0
2009-05-28 12:20:00,18.54,18.55,18.5,18.5,56000.0,13.2205,13.2276,13.1919,13.1919,56000.0
2009-05-28 12:30:00,18.51,18.54,18.5,18.53,31800.0,13.1991,13.2205,13.1919,13.2133,31800.0
2009-05-28 12:40:00,18.53,18.57,18.53,18.55,95200.0,13.2133,13.2419,13.2133,13.2276,95200.0
2009-05-28 12:50:00,18.55,18.58,18.55,18.56,51000.0,13.2276,13.249,13.2276,13.2347,51000.0
2009-05-28 13:00:00,18.55,18.66,18.55,18.6,108700.0,13.2276,13.306,13.2276,13.2632,108700.0
2009-05-28 13:10:00,18.6,18.75,18.6,18.74,104100.0,13.2632,13.3702,13.2632,13.3631,104100.0
2009-05-28 13:20:00,18.74,18.75,18.67,18.67,44600.0,13.3631,13.3702,13.3132,13.3132,44600.0
2009-05-28 13:30:00,18.67,18.73,18.65,18.71,81700.0,13.3132,13.3559,13.2989,13.3417,81700.0
2009-05-28 13:40:00,18.72,18.73,18.67,18.71,42500.0,13.3488,13.3559,13.3132,13.3417,42500.0
2009-05-28 13:50:00,18.7,18.71,18.62,18.67,73600.0,13.3346,13.3417,13.2775,13.3132,73600.0
2009-05-28 14:00:00,18.66,18.69,18.65,18.68,46500.0,13.306,13.3274,13.2989,13.3203,46500.0
2009-05-28 14:10:00,18.68,18.7,18.59,18.59,177700.0,13.3203,13.3346,13.2561,13.2561,177700.0
2009-05-28 14:20:00,18.6,18.71,18.59,18.66,186700.0,13.2632,13.3417,13.2561,13.306,186700.0
2009-05-28 14:30:00,18.66,18.7,18.65,18.65,73000.0,13.306,13.3346,13.2989,13.2989,73000.0
2009-05-28 14:40:00,18.66,18.66,18.6,18.64,75900.0,13.306,13.306,13.2632,13.2918,75900.0
2009-05-28 14:50:00,18.64,18.66,18.6,18.64,90400.0,13.2918,13.306,13.2632,13.2918,90400.0
2009-05-28 15:00:00,18.63,18.67,18.62,18.65,142100.0,13.2846,13.3132,13.2775,13.2989,142100.0
2009-05-28 15:10:00,18.64,18.74,18.63,18.72,317100.0,13.2918,13.3631,13.2846,13.3488,317100.0
2009-05-28 15:20:00,18.71,18.73,18.67,18.72,107400.0,13.3417,13.3559,13.3132,13.3488,107400.0
2009-05-28 15:30:00,18.72,18.77,18.7,18.76,162000.0,13.3488,13.3845,13.3346,13.3773,162000.0
2009-05-28 15:40:00,18.75,18.78,18.69,18.77,273900.0,13.3702,13.3916,13.3274,13.3845,273900.0
2009-05-28 15:50:00,18.77,18.79,18.69,18.75,985800.0,13.3845,13.3987,13.3274,13.3702,985800.0
2009-05-29 09:30:00,18.79,18.79,18.5,18.57,115600.0,13.3987,13.3987,13.1919,13.2419,115600.0
2009-05-29 09:40:00,18.56,18.65,18.51,18.52,110300.0,13.2347,13.2989,13.1991,13.2062,110300.0
2009-05-29 09:50:00,18.52,18.57,18.51,18.52,57100.0,13.2062,13.2419,13.1991,13.2062,57100.0
2009-05-29 10:00:00,18.53,18.59,18.46,18.58,198300.0,13.2133,13.2561,13.1634,13.249,198300.0
2009-05-29 10:10:00,18.59,18.6,18.56,18.57,68900.0,13.2561,13.2632,13.2347,13.2419,68900.0
2009-05-29 10:20:00,18.57,18.7,18.57,18.6,102700.0,13.2419,13.3346,13.2419,13.2632,102700.0
2009-05-29 10:30:00,18.61,18.62,18.53,18.58,80100.0,13.2704,13.2775,13.2133,13.249,80100.0
2009-05-29 10:40:00,18.58,18.61,18.5,18.51,95300.0,13.249,13.2704,13.1919,13.1991,95300.0
2009-05-29 10:50:00,18.51,18.53,18.47,18.47,91200.0,13.1991,13.2133,13.1705,13.1705,91200.0
2009-05-29 11:00:00,18.48,18.5,18.44,18.44,98900.0,13.1777,13.1919,13.1492,13.1492,98900.0
2009-05-29 11:10:00,18.45,18.49,18.43,18.49,39700.0,13.1563,13.1848,13.142,13.1848,39700.0
2009-05-29 11:20:00,18.48,18.51,18.44,18.45,226000.0,13.1777,13.1991,13.1492,13.1563,226000.0
2009-05-29 11:30:00,18.45,18.47,18.44,18.45,39100.0,13.1563,13.1705,13.1492,13.1563,39100.0
2009-05-29 11:40:00,18.45,18.49,18.44,18.48,33000.0,13.1563,13.1848,13.1492,13.1777,33000.0
2009-05-29 11:50:00,18.49,18.51,18.47,18.48,79900.0,13.1848,13.1991,13.1705,13.1777,79900.0
2009-05-29 12:00:00,18.49,18.55,18.49,18.55,20300.0,13.1848,13.2276,13.1848,13.2276,20300.0
2009-05-29 12:10:00,18.54,18.59,18.54,18.58,18700.0,13.2205,13.2561,13.2205,13.249,18700.0
2009-05-29 12:20:00,18.58,18.58,18.53,18.56,34400.0,13.249,13.249,13.2133,13.2347,34400.0
2009-05-29 12:30:00,18.56,18.56,18.5,18.51,25500.0,13.2347,13.2347,13.1919,13.1991,25500.0
2009-05-29 12:40:00,18.51,18.56,18.49,18.51,80800.0,13.1991,13.2347,13.1848,13.1991,80800.0
2009-05-29 12:50:00,18.51,18.54,18.49,18.5,22900.0,13.1991,13.2205,13.1848,13.1919,22900.0
2009-05-29 13:00:00,18.5,18.56,18.5,18.5,29600.0,13.1919,13.2347,13.1919,13.1919,29600.0
2009-05-29 13:10:00,18.5,18.53,18.49,18.5,50800.0,13.1919,13.2133,13.1848,13.1919,50800.0
2009-05-29 13:20:00,18.49,18.54,18.49,18.54,21600.0,13.1848,13.2205,13.1848,13.2205,21600.0
2009-05-29 13:30:00,18.54,18.6,18.54,18.57,35400.0,13.2205,13.2632,13.2205,13.2419,35400.0
2009-05-29 13:40:00,18.57,18.6,18.57,18.57,30400.0,13.2419,13.2632,13.2419,13.2419,30400.0
2009-05-29 13:50:00,18.57,18.58,18.54,18.57,51500.0,13.2419,13.249,13.2205,13.2419,51500.0
2009-05-29 14:00:00,18.55,18.62,18.54,18.61,54600.0,13.2276,13.2775,13.2205,13.2704,54600.0
2009-05-29 14:10:00,18.62,18.64,18.61,18.64,22400.0,13.2775,13.2918,13.2704,13.2918,22400.0
2009-05-29 14:20:00,18.64,18.64,18.57,18.57,36200.0,13.2918,13.2918,13.2419,13.2419,36200.0
2009-05-29 14:30:00,18.58,18.59,18.56,18.56,28400.0,13.249,13.2561,13.2347,13.2347,28400.0
2009-05-29 14:40:00,18.56,18.57,18.52,18.52,39100.0,13.2347,13.2419,13.2062,13.2062,39100.0
2009-05-29 14:50:00,18.52,18.58,18.49,18.57,69300.0,13.2062,13.249,13.1848,13.2419,69300.0
2009-05-29 15:00:00,18.57,18.66,18.54,18.61,108900.0,13.2419,13.306,13.2205,13.2704,108900.0
2009-05-29 15:10:00,18.62,18.66,18.6,18.65,58000.0,13.2775,13.306,13.2632,13.2989,58000.0
2009-05-29 15:20:00,18.66,18.71,18.64,18.7,81300.0,13.306,13.3417,13.2918,13.3346,81300.0
2009-05-29 15:30:00,18.7,18.7,18.63,18.69,125000.0,13.3346,13.3346,13.2846,13.3274,125000.0
2009-05-29 15:40:00,18.68,18.82,18.68,18.81,205100.0,13.3203,13.4201,13.3203,13.413,205100.0
2009-05-29 15:50:00,18.81,18.95,18.77,18.95,580400.0,13.413,13.5128,13.3845,13.5128,580400.0
2009-06-01 09:30:00,18.56,19.07,18.56,18.8,134700.0,13.2347,13.5984,13.2347,13.4059,134700.0
2009-06-01 09:40:00,18.79,18.86,18.72,18.73,176500.0,13.3987,13.4486,13.3488,13.3559,176500.0
2009-06-01 09:50:00,18.73,18.86,18.73,18.84,91000.0,13.3559,13.4486,13.3559,13.4344,91000.0
2009-06-01 10:00:00,18.86,18.94,18.85,18.9,104000.0,13.4486,13.5057,13.4415,13.4772,104000.0
2009-06-01 10:10:00,18.9,18.95,18.83,18.94,260300.0,13.4772,13.5128,13.4273,13.5057,260300.0
2009-06-01 10:20:00,18.93,18.97,18.9,18.91,96000.0,13.4986,13.5271,13.4772,13.4843,96000.0
2009-06-01 10:30:00,18.91,18.92,18.85,18.88,218400.0,13.4843,13.4914,13.4415,13.4629,218400.0
2009-06-01 10:40:00,18.88,18.88,18.81,18.81,113300.0,13.4629,13.4629,13.413,13.413,113300.0
2009-06-01 10:50:00,18.82,18.82,18.8,18.81,88700.0,13.4201,13.4201,13.4059,13.413,88700.0
2009-06-01 11:00:00,18.81,18.82,18.77,18.77,88600.0,13.413,13.4201,13.3845,13.3845,88600.0
2009-06-01 11:10:00,18.78,18.8,18.76,18.78,143300.0,13.3916,13.4059,13.3773,13.3916,143300.0
2009-06-01 11:20:00,18.79,18.82,18.78,18.82,188300.0,13.3987,13.4201,13.3916,13.4201,188300.0
2009-06-01 11:30:00,18.81,18.86,18.81,18.84,113700.0,13.413,13.4486,13.413,13.4344,113700.0
2009-06-01 11:40:00,18.86,18.86,18.81,18.82,135000.0,13.4486,13.4486,13.413,13.4201,135000.0
2009-06-01 11:50:00,18.82,18.91,18.82,18.86,126900.0,13.4201,13.4843,13.4201,13.4486,126900.0
2009-06-01 12:00:00,18.87,18.88,18.83,18.87,107500.0,13.4558,13.4629,13.4273,13.4558,107500.0
2009-06-01 12:10:00,18.87,18.89,18.86,18.87,30800.0,13.4558,13.47,13.4486,13.4558,30800.0
2009-06-01 12:20:00,18.87,18.9,18.87,18.88,43400.0,13.4558,13.4772,13.4558,13.4629,43400.0
2009-06-01 12:30:00,18.89,18.9,18.85,18.85,53800.0,13.47,13.4772,13.4415,13.4415,53800.0
2009-06-01 12:40:00,18.85,18.87,18.84,18.87,41000.0,13.4415,13.4558,13.4344,13.4558,41000.0
2009-06-01 12:50:00,18.87,18.87,18.81,18.81,40900.0,13.4558,13.4558,13.413,13.413,40900.0
2009-06-01 13:00:00,18.82,18.82,18.8,18.82,147900.0,13.4201,13.4201,13.4059,13.4201,147900.0
2009-06-01 13:10:00,18.81,18.82,18.81,18.81,59100.0,13.413,13.4201,13.413,13.413,59100.0
2009-06-01 13:20:00,18.81,18.89,18.81,18.89,54700.0,13.413,13.47,13.413,13.47,54700.0
2009-06-01 13:30:00,18.89,18.9,18.88,18.9,28300.0,13.47,13.4772,13.4629,13.4772,28300.0
2009-06-01 13:40:00,18.9,18.91,18.89,18.89,59000.0,13.4772,13.4843,13.47,13.47,59000.0
2009-06-01 13:50:00,18.9,18.91,18.87,18.9,128200.0,13.4772,13.4843,13.4558,13.4772,128200.0
2009-06-01 14:00:00,18.9,19.02,18.9,19.02,120900.0,13.4772,13.5627,13.4772,13.5627,120900.0
2009-06-01 14:10:00,19.02,19.02,18.98,18.99,140700.0,13.5627,13.5627,13.5342,13.5413,140700.0
2009-06-01 14:20:00,18.99,19.0,18.95,18.95,81000.0,13.5413,13.5485,13.5128,13.5128,81000.0
2009-06-01 14:30:00,18.96,19.0,18.9,18.99,285000.0,13.52,13.5485,13.4772,13.5413,285000.0
2009-06-01 14:40:00,18.99,19.03,18.95,19.02,129000.0,13.5413,13.5699,13.5128,13.5627,129000.0
2009-06-01 14:50:00,19.01,19.03,18.99,19.02,156900.0,13.5556,13.5699,13.5413,13.5627,156900.0
2009-06-01 15:00:00,19.03,19.03,18.98,19.0,103000.0,13.5699,13.5699,13.5342,13.5485,103000.0
2009-06-01 15:10:00,19.0,19.04,18.95,19.01,166700.0,13.5485,13.577,13.5128,13.5556,166700.0
2009-06-01 15:20:00,19.01,19.07,19.01,19.06,138000.0,13.5556,13.5984,13.5556,13.5913,138000.0
2009-06-01 15:30:00,19.06,19.15,19.06,19.13,223000.0,13.5913,13.6554,13.5913,13.6412,223000.0
2009-06-01 15:40:00,19.12,19.21,19.1,19.13,364100.0,13.634,13.6982,13.6198,13.6412,364100.0
2009-06-01 15:50:00,19.14,19.22,19.05,19.09,715100.0,13.6483,13.7054,13.5841,13.6127,715100.0
2009-06-02 09:30:00,19.25,19.47,19.1,19.45,191700.0,13.7267,13.8836,13.6198,13.8694,191700.0
2009-06-02 09:40:00,19.45,19.48,19.38,19.48,117500.0,13.8694,13.8908,13.8194,13.8908,117500.0
2009-06-02 09:50:00,19.48,19.54,19.46,19.53,92200.0,13.8908,13.9335,13.8765,13.9264,92200.0
2009-06-02 10:00:00,19.54,19.67,19.54,19.67,168800.0,13.9335,14.0262,13.9335,14.0262,168800.0
2009-06-02 10:10:00,19.67,19.67,19.51,19.53,83300.0,14.0262,14.0262,13.9121,13.9264,83300.0
2009-06-02 10:20:00,19.53,19.65,19.53,19.65,71600.0,13.9264,14.012,13.9264,14.012,71600.0
2009-06-02 10:30:00,19.65,19.69,19.58,19.59,105300.0,14.012,14.0405,13.9621,13.9692,105300.0
2009-06-02 10:40:00,19.59,19.67,19.57,19.67,97600.0,13.9692,14.0262,13.9549,14.0262,97600.0
2009-06-02 10:50:00,19.67,19.72,19.64,19.68,93000.0,14.0262,14.0619,14.0048,14.0334,93000.0
2009-06-02 11:00:00,19.68,19.69,19.58,19.63,109400.0,14.0334,14.0405,13.9621,13.9977,109400.0
2009-06-02 11:10:00,19.62,19.67,19.6,19.63,101300.0,13.9906,14.0262,13.9763,13.9977,101300.0
2009-06-02 11:20:00,19.62,19.65,19.58,19.58,93800.0,13.9906,14.012,13.9621,13.9621,93800.0
2009-06-02 11:30:00,19.58,19.59,19.49,19.54,119600.0,13.9621,13.9692,13.8979,13.9335,119600.0
2009-06-02 11:40:00,19.55,19.58,19.54,19.55,40600.0,13.9407,13.9621,13.9335,13.9407,40600.0
2009-06-02 11:50:00,19.56,19.56,19.51,19.52,78600.0,13.9478,13.9478,13.9121,13.9193,78600.0
2009-06-02 12:00:00,19.52,19.56,19.51,19.54,56100.0,13.9193,13.9478,13.9121,13.9335,56100.0
2009-06-02 12:10:00,19.54,19.56,19.5,19.56,47100.0,13.9335,13.9478,13.905,13.9478,47100.0
2009-06-02 12:20:00,19.55,19.58,19.47,19.49,98400.0,13.9407,13.9621,13.8836,13.8979,98400.0
2009-06-02 12:30:00,19.49,19.5,19.48,19.49,38200.0,13.8979,13.905,13.8908,13.8979,38200.0
2009-06-02 12:40:00,19.49,19.49,19.45,19.45,43400.0,13.8979,13.8979,13.8694,13.8694,43400.0
2009-06-02 12:50:00,19.46,19.5,19.44,19.49,69700.0,13.8765,13.905,13.8622,13.8979,69700.0
2009-06-02 13:00:00,19.48,19.49,19.46,19.49,53500.0,13.8908,13.8979,13.8765,13.8979,53500.0
2009-06-02 13:10:00,19.49,19.49,19.44,19.45,95800.0,13.8979,13.8979,13.8622,13.8694,95800.0
2009-06-02 13:20:00,19.46,19.46,19.43,19.45,193900.0,13.8765,13.8765,13.8551,13.8694,193900.0
2009-06-02 13:30:00,19.45,19.5,19.43,19.49,202100.0,13.8694,13.905,13.8551,13.8979,202100.0
2009-06-02 13:40:00,19.49,19.5,19.48,19.49,78000.0,13.8979,13.905,13.8908,13.8979,78000.0
2009-06-02 13:50:00,19.49,19.52,19.49,19.51,139400.0,13.8979,13.9193,13.8979,13.9121,139400.0
2009-06-02 14:00:00,19.5,19.52,19.46,19.51,170000.0,13.905,13.9193,13.8765,13.9121,170000.0
2009-06-02 14:10:00,19.51,19.55,19.49,19.53,95100.0,13.9121,13.9407,13.8979,13.9264,95100.0
2009-06-02 14:20:00,19.53,19.56,19.51,19.52,79400.0,13.9264,13.9478,13.9121,13.9193,79400.0
2009-06-02 14:30:00,19.51,19.51,19.48,19.48,88100.0,13.9121,13.9121,13.8908,13.8908,88100.0
2009-06-02 14:40:00,19.49,19.51,19.48,19.49,60700.0,13.8979,13.9121,13.8908,13.8979,60700.0
2009-06-02 14:50:00,19.49,19.52,19.48,19.49,84400.0,13.8979,13.9193,13.8908,13.8979,84400.0
2009-06-02 15:00:00,19.49,19.58,19.49,19.57,87300.0,13.8979,13.9621,13.8979,13.9549,87300.0
2009-06-02 15:10:00,19.57,19.57,19.53,19.55,153000.0,13.9549,13.9549,13.9264,13.9407,153000.0
2009-06-02 15:20:00,19.54,19.59,19.53,19.55,217200.0,13.9335,13.9692,13.9264,13.9407,217200.0
2009-06-02 15:30:00,19.55,19.61,19.52,19.57,349100.0,13.9407,13.9835,13.9193,13.9549,349100.0
2009-06-02 15:40:00,19.58,19.61,19.56,19.6,330100.0,13.9621,13.9835,13.9478,13.9763,330100.0
2009-06-02 15:50:00,19.6,19.61,19.5,19.53,913900.0,13.9763,13.9835,13.905,13.9264,913900.0
2009-06-03 09:30:00,19.44,19.59,19.23,19.54,151500.0,13.8622,13.9692,13.7125,13.9335,151500.0
2009-06-03 09:40:00,19.55,19.56,19.44,19.55,120300.0,13.9407,13.9478,13.8622,13.9407,120300.0
2009-06-03 09:50:00,19.55,19.65,19.55,19.59,172400.0,13.9407,14.012,13.9407,13.9692,172400.0
2009-06-03 10:00:00,19.59,19.6,19.51,19.52,154200.0,13.9692,13.9763,13.9121,13.9193,154200.0
2009-06-03 10:10:00,19.51,19.56,19.45,19.46,194700.0,13.9121,13.9478,13.8694,13.8765,194700.0
2009-06-03 10:20:00,19.46,19.58,19.45,19.56,71300.0,13.8765,13.9621,13.8694,13.9478,71300.0
2009-06-03 10:30:00,19.56,19.59,19.49,19.59,104200.0,13.9478,13.9692,13.8979,13.9692,104200.0
2009-06-03 10:40:00,19.59,19.64,19.58,19.64,102600.0,13.9692,14.0048,13.9621,14.0048,102600.0
2009-06-03 10:50:00,19.64,19.69,19.57,19.6,80100.0,14.0048,14.0405,13.9549,13.9763,80100.0
2009-06-03 11:00:00,19.6,19.62,19.59,19.62,49600.0,13.9763,13.9906,13.9692,13.9906,49600.0
2009-06-03 11:10:00,19.62,19.63,19.59,19.6,64600.0,13.9906,13.9977,13.9692,13.9763,64600.0
2009-06-03 11:20:00,19.59,19.63,19.59,19.62,68600.0,13.9692,13.9977,13.9692,13.9906,68600.0
2009-06-03 11:30:00,19.61,19.62,19.58,19.62,112200.0,13.9835,13.9906,13.9621,13.9906,112200.0
2009-06-03 11:40:00,19.62,19.67,19.59,19.6,77100.0,13.9906,14.0262,13.9692,13.9763,77100.0
2009-06-03 11:50:00,19.6,19.6,19.56,19.58,61100.0,13.9763,13.9763,13.9478,13.9621,61100.0
2009-06-03 12:00:00,19.58,19.63,19.55,19.63,98400.0,13.9621,13.9977,13.9407,13.9977,98400.0
2009-06-03 12:10:00,19.63,19.63,19.62,19.63,55500.0,13.9977,13.9977,13.9906,13.9977,55500.0
2009-06-03 12:20:00,19.62,19.65,19.61,19.61,66800.0,13.9906,14.012,13.9835,13.9835,66800.0
2009-06-03 12:30:00,19.61,19.61,19.58,19.6,37300.0,13.9835,13.9835,13.9621,13.9763,37300.0
2009-06-03 12:40:00,19.59,19.62,19.59,19.61,51900.0,13.9692,13.9906,13.9692,13.9835,51900.0
2009-06-03 12:50:00,19.61,19.62,19.58,19.58,83100.0,13.9835,13.9906,13.9621,13.9621,83100.0
2009-06-03 13:00:00,19.58,19.59,19.56,19.57,60000.0,13.9621,13.9692,13.9478,13.9549,60000.0
2009-06-03 13:10:00,19.56,19.6,19.56,19.59,42700.0,13.9478,13.9763,13.9478,13.9692,42700.0
2009-06-03 13:20:00,19.6,19.6,19.56,19.57,40900.0,13.9763,13.9763,13.9478,13.9549,40900.0
2009-06-03 13:30:00,19.57,19.58,19.54,19.56,53200.0,13.9549,13.9621,13.9335,13.9478,53200.0
2009-06-03 13:40:00,19.55,19.56,19.49,19.49,63500.0,13.9407,13.9478,13.8979,13.8979,63500.0
2009-06-03 13:50:00,19.49,19.5,19.49,19.5,41900.0,13.8979,13.905,13.8979,13.905,41900.0
2009-06-03 14:00:00,19.49,19.51,19.48,19.48,81600.0,13.8979,13.9121,13.8908,13.8908,81600.0
2009-06-03 14:10:00,19.48,19.49,19.43,19.44,124400.0,13.8908,13.8979,13.8551,13.8622,124400.0
2009-06-03 14:20:00,19.44,19.46,19.42,19.45,55900.0,13.8622,13.8765,13.848,13.8694,55900.0
2009-06-03 14:30:00,19.46,19.46,19.43,19.44,54200.0,13.8765,13.8765,13.8551,13.8622,54200.0
2009-06-03 14:40:00,19.45,19.45,19.4,19.41,81000.0,13.8694,13.8694,13.8337,13.8408,81000.0
2009-06-03 14:50:00,19.41,19.49,19.4,19.49,110100.0,13.8408,13.8979,13.8337,13.8979,110100.0
2009-06-03 15:00:00,19.49,19.51,19.48,19.5,58200.0,13.8979,13.9121,13.8908,13.905,58200.0
2009-06-03 15:10:00,19.5,19.52,19.48,19.52,70400.0,13.905,13.9193,13.8908,13.9193,70400.0
2009-06-03 15:20:00,19.51,19.52,19.41,19.41,131000.0,13.9121,13.9193,13.8408,13.8408,131000.0
2009-06-03 15:30:00,19.41,19.43,19.38,19.4,158700.0,13.8408,13.8551,13.8194,13.8337,158700.0
2009-06-03 15:40:00,19.41,19.47,19.4,19.41,195400.0,13.8408,13.8836,13.8337,13.8408,195400.0
2009-06-03 15:50:00,19.41,19.55,19.41,19.55,441400.0,13.8408,13.9407,13.8408,13.9407,441400.0
2009-06-04 09:30:00,19.63,19.89,19.38,19.41,90600.0,13.9977,14.1831,13.8194,13.8408,90600.0
2009-06-04 09:40:00,19.4,19.42,19.33,19.34,68100.0,13.8337,13.848,13.7838,13.7909,68100.0
2009-06-04 09:50:00,19.34,19.39,19.31,19.34,43700.0,13.7909,13.8266,13.7695,13.7909,43700.0
2009-06-04 10:00:00,19.34,19.37,19.32,19.34,53300.0,13.7909,13.8123,13.7767,13.7909,53300.0
2009-06-04 10:10:00,19.35,19.35,19.31,19.33,28200.0,13.7981,13.7981,13.7695,13.7838,28200.0
2009-06-04 10:20:00,19.33,19.46,19.31,19.43,97700.0,13.7838,13.8765,13.7695,13.8551,97700.0
2009-06-04 10:30:00,19.44,19.5,19.44,19.47,41300.0,13.8622,13.905,13.8622,13.8836,41300.0
2009-06-04 10:40:00,19.47,19.48,19.44,19.46,69400.0,13.8836,13.8908,13.8622,13.8765,69400.0
2009-06-04 10:50:00,19.47,19.5,19.44,19.48,55500.0,13.8836,13.905,13.8622,13.8908,55500.0
2009-06-04 11:00:00,19.48,19.5,19.44,19.45,59100.0,13.8908,13.905,13.8622,13.8694,59100.0
2009-06-04 11:10:00,19.45,19.46,19.41,19.41,112700.0,13.8694,13.8765,13.8408,13.8408,112700.0
2009-06-04 11:20:00,19.41,19.41,19.39,19.4,56200.0,13.8408,13.8408,13.8266,13.8337,56200.0
2009-06-04 11:30:00,19.39,19.41,19.39,19.4,22000.0,13.8266,13.8408,13.8266,13.8337,22000.0
2009-06-04 11:40:00,19.4,19.41,19.37,19.37,65200.0,13.8337,13.8408,13.8123,13.8123,65200.0
2009-06-04 11:50:00,19.38,19.38,19.3,19.3,53700.0,13.8194,13.8194,13.7624,13.7624,53700.0
2009-06-04 12:00:00,19.3,19.3,19.23,19.24,59300.0,13.7624,13.7624,13.7125,13.7196,59300.0
2009-06-04 12:10:00,19.24,19.28,19.24,19.27,39700.0,13.7196,13.7481,13.7196,13.741,39700.0
2009-06-04 12:20:00,19.28,19.31,19.27,19.31,31600.0,13.7481,13.7695,13.741,13.7695,31600.0
2009-06-04 12:30:00,19.31,19.31,19.3,19.3,24500.0,13.7695,13.7695,13.7624,13.7624,24500.0
2009-06-04 12:40:00,19.3,19.35,19.3,19.34,67900.0,13.7624,13.7981,13.7624,13.7909,67900.0
2009-06-04 12:50:00,19.34,19.36,19.34,19.35,49300.0,13.7909,13.8052,13.7909,13.7981,49300.0
2009-06-04 13:00:00,19.35,19.36,19.33,19.34,56900.0,13.7981,13.8052,13.7838,13.7909,56900.0
2009-06-04 13:10:00,19.34,19.42,19.33,19.42,79200.0,13.7909,13.848,13.7838,13.848,79200.0
2009-06-04 13:20:00,19.43,19.43,19.39,19.4,63900.0,13.8551,13.8551,13.8266,13.8337,63900.0
2009-06-04 13:30:00,19.39,19.47,19.39,19.47,70800.0,13.8266,13.8836,13.8266,13.8836,70800.0
2009-06-04 13:40:00,19.47,19.49,19.44,19.49,42900.0,13.8836,13.8979,13.8622,13.8979,42900.0
2009-06-04 13:50:00,19.48,19.5,19.44,19.45,43600.0,13.8908,13.905,13.8622,13.8694,43600.0
2009-06-04 14:00:00,19.45,19.47,19.42,19.45,121200.0,13.8694,13.8836,13.848,13.8694,121200.0
2009-06-04 14:10:00,19.46,19.46,19.45,19.45,45700.0,13.8765,13.8765,13.8694,13.8694,45700.0
2009-06-04 14:20:00,19.46,19.52,19.45,19.52,78200.0,13.8765,13.9193,13.8694,13.9193,78200.0
2009-06-04 14:30:00,19.51,19.53,19.49,19.5,106900.0,13.9121,13.9264,13.8979,13.905,106900.0
2009-06-04 14:40:00,19.51,19.56,19.49,19.54,62300.0,13.9121,13.9478,13.8979,13.9335,62300.0
2009-06-04 14:50:00,19.54,19.55,19.51,19.51,53800.0,13.9335,13.9407,13.9121,13.9121,53800.0
2009-06-04 15:00:00,19.52,19.52,19.45,19.46,112600.0,13.9193,13.9193,13.8694,13.8765,112600.0
2009-06-04 15:10:00,19.45,19.5,19.45,19.5,80200.0,13.8694,13.905,13.8694,13.905,80200.0
2009-06-04 15:20:00,19.5,19.54,19.5,19.51,55700.0,13.905,13.9335,13.905,13.9121,55700.0
2009-06-04 15:30:00,19.51,19.59,19.49,19.57,146600.0,13.9121,13.9692,13.8979,13.9549,146600.0
2009-06-04 15:40:00,19.58,19.61,19.52,19.6,274800.0,13.9621,13.9835,13.9193,13.9763,274800.0
2009-06-04 15:50:00,19.61,19.7,19.58,19.67,873100.0,13.9835,14.0476,13.9621,14.0262,873100.0
2009-06-05 09:30:00,19.7,19.89,19.61,19.78,112400.0,14.0476,14.1831,13.9835,14.1047,112400.0
2009-06-05 09:40:00,19.78,19.83,19.69,19.73,111400.0,14.1047,14.1403,14.0405,14.069,111400.0
2009-06-05 09:50:00,19.73,19.83,19.71,19.75,90800.0,14.069,14.1403,14.0548,14.0833,90800.0
2009-06-05 10:00:00,19.75,19.8,19.58,19.59,284100.0,14.0833,14.1189,13.9621,13.9692,284100.0
2009-06-05 10:10:00,19.59,19.65,19.54,19.63,160300.0,13.9692,14.012,13.9335,13.9977,160300.0
2009-06-05 10:20:00,19.63,19.71,19.63,19.69,95700.0,13.9977,14.0548,13.9977,14.0405,95700.0
2009-06-05 10:30:00,19.69,19.79,19.67,19.75,100400.0,14.0405,14.1118,14.0262,14.0833,100400.0
2009-06-05 10:40:00,19.76,19.8,19.74,19.8,154000.0,14.0904,14.1189,14.0762,14.1189,154000.0
2009-06-05 10:50:00,19.79,19.84,19.79,19.84,46000.0,14.1118,14.1475,14.1118,14.1475,46000.0
2009-06-05 11:00:00,19.83,19.92,19.81,19.88,119800.0,14.1403,14.2045,14.1261,14.176,119800.0
2009-06-05 11:10:00,19.88,19.9,19.86,19.9,158400.0,14.176,14.1902,14.1617,14.1902,158400.0
2009-06-05 11:20:00,19.9,19.92,19.87,19.87,57900.0,14.1902,14.2045,14.1689,14.1689,57900.0
2009-06-05 11:30:00,19.87,19.87,19.76,19.76,45100.0,14.1689,14.1689,14.0904,14.0904,45100.0
2009-06-05 11:40:00,19.76,19.81,19.76,19.8,52000.0,14.0904,14.1261,14.0904,14.1189,52000.0
2009-06-05 11:50:00,19.81,19.86,19.8,19.85,60200.0,14.1261,14.1617,14.1189,14.1546,60200.0
2009-06-05 12:00:00,19.85,19.9,19.85,19.86,57100.0,14.1546,14.1902,14.1546,14.1617,57100.0
2009-06-05 12:10:00,19.86,19.88,19.84,19.87,56600.0,14.1617,14.176,14.1475,14.1689,56600.0
2009-06-05 12:20:00,19.87,19.91,19.85,19.9,24400.0,14.1689,14.1974,14.1546,14.1902,24400.0
2009-06-05 12:30:00,19.91,19.91,19.9,19.91,28200.0,14.1974,14.1974,14.1902,14.1974,28200.0
2009-06-05 12:40:00,19.9,19.95,19.9,19.94,70000.0,14.1902,14.2259,14.1902,14.2188,70000.0
2009-06-05 12:50:00,19.94,20.01,19.94,19.99,137700.0,14.2188,14.2687,14.2188,14.2544,137700.0
2009-06-05 13:00:00,19.99,19.99,19.93,19.93,37600.0,14.2544,14.2544,14.2116,14.2116,37600.0
2009-06-05 13:10:00,19.93,19.95,19.86,19.86,91400.0,14.2116,14.2259,14.1617,14.1617,91400.0
2009-06-05 13:20:00,19.86,19.86,19.8,19.8,92200.0,14.1617,14.1617,14.1189,14.1189,92200.0
2009-06-05 13:30:00,19.8,19.81,19.79,19.79,35700.0,14.1189,14.1261,14.1118,14.1118,35700.0
2009-06-05 13:40:00,19.79,19.84,19.79,19.84,34900.0,14.1118,14.1475,14.1118,14.1475,34900.0
2009-06-05 13:50:00,19.85,19.85,19.81,19.84,72400.0,14.1546,14.1546,14.1261,14.1475,72400.0
2009-06-05 14:00:00,19.83,19.85,19.75,19.75,92700.0,14.1403,14.1546,14.0833,14.0833,92700.0
2009-06-05 14:10:00,19.75,19.87,19.75,19.77,98400.0,14.0833,14.1689,14.0833,14.0975,98400.0
2009-06-05 14:20:00,19.77,19.82,19.76,19.81,87700.0,14.0975,14.1332,14.0904,14.1261,87700.0
2009-06-05 14:30:00,19.81,19.81,19.75,19.78,68400.0,14.1261,14.1261,14.0833,14.1047,68400.0
2009-06-05 14:40:00,19.77,19.83,19.77,19.8,62100.0,14.0975,14.1403,14.0975,14.1189,62100.0
2009-06-05 14:50:00,19.8,19.82,19.78,19.8,24800.0,14.1189,14.1332,14.1047,14.1189,24800.0
2009-06-05 15:00:00,19.79,19.86,19.74,19.81,108800.0,14.1118,14.1617,14.0762,14.1261,108800.0
2009-06-05 15:10:00,19.81,19.85,19.81,19.83,110500.0,14.1261,14.1546,14.1261,14.1403,110500.0
2009-06-05 15:20:00,19.84,19.87,19.81,19.81,72300.0,14.1475,14.1689,14.1261,14.1261,72300.0
2009-06-05 15:30:00,19.81,19.92,19.81,19.87,182600.0,14.1261,14.2045,14.1261,14.1689,182600.0
2009-06-05 15:40:00,19.87,19.97,19.86,19.86,315300.0,14.1689,14.2402,14.1617,14.1617,315300.0
2009-06-05 15:50:00,19.87,19.89,19.77,19.82,409900.0,14.1689,14.1831,14.0975,14.1332,409900.0
2009-06-08 09:30:00,19.53,19.97,19.53,19.74,71900.0,13.9264,14.2402,13.9264,14.0762,71900.0
2009-06-08 09:40:00,19.76,19.78,19.66,19.73,73800.0,14.0904,14.1047,14.0191,14.069,73800.0
2009-06-08 09:50:00,19.73,19.75,19.71,19.74,63700.0,14.069,14.0833,14.0548,14.0762,63700.0
2009-06-08 10:00:00,19.74,19.81,19.71,19.8,66000.0,14.0762,14.1261,14.0548,14.1189,66000.0
2009-06-08 10:10:00,19.8,19.81,19.77,19.78,99600.0,14.1189,14.1261,14.0975,14.1047,99600.0
2009-06-08 10:20:00,19.78,19.78,19.75,19.75,77500.0,14.1047,14.1047,14.0833,14.0833,77500.0
2009-06-08 10:30:00,19.75,19.77,19.73,19.76,104900.0,14.0833,14.0975,14.069,14.0904,104900.0
2009-06-08 10:40:00,19.77,19.77,19.72,19.72,78400.0,14.0975,14.0975,14.0619,14.0619,78400.0
2009-06-08 10:50:00,19.72,19.73,19.66,19.67,167900.0,14.0619,14.069,14.0191,14.0262,167900.0
2009-06-08 11:00:00,19.67,19.68,19.65,19.66,33000.0,14.0262,14.0334,14.012,14.0191,33000.0
2009-06-08 11:10:00,19.65,19.7,19.64,19.7,24400.0,14.012,14.0476,14.0048,14.0476,24400.0
2009-06-08 11:20:00,19.69,19.71,19.68,19.7,36400.0,14.0405,14.0548,14.0334,14.0476,36400.0
2009-06-08 11:30:00,19.7,19.7,19.67,19.68,30200.0,14.0476,14.0476,14.0262,14.0334,30200.0
2009-06-08 11:40:00,19.68,19.68,19.67,19.68,19200.0,14.0334,14.0334,14.0262,14.0334,19200.0
2009-06-08 11:50:00,19.68,19.71,19.67,19.71,22500.0,14.0334,14.0548,14.0262,14.0548,22500.0
2009-06-08 12:00:00,19.7,19.71,19.67,19.7,27600.0,14.0476,14.0548,14.0262,14.0476,27600.0
2009-06-08 12:10:00,19.7,19.7,19.66,19.69,32300.0,14.0476,14.0476,14.0191,14.0405,32300.0
2009-06-08 12:20:00,19.69,19.72,19.69,19.72,10600.0,14.0405,14.0619,14.0405,14.0619,10600.0
2009-06-08 12:30:00,19.72,19.73,19.68,19.69,72600.0,14.0619,14.069,14.0334,14.0405,72600.0
2009-06-08 12:40:00,19.69,19.7,19.67,19.68,50500.0,14.0405,14.0476,14.0262,14.0334,50500.0
2009-06-08 12:50:00,19.68,19.69,19.67,19.69,25200.0,14.0334,14.0405,14.0262,14.0405,25200.0
2009-06-08 13:00:00,19.69,19.7,19.68,19.7,22600.0,14.0405,14.0476,14.0334,14.0476,22600.0
2009-06-08 13:10:00,19.7,19.7,19.69,19.69,15800.0,14.0476,14.0476,14.0405,14.0405,15800.0
2009-06-08 13:20:00,19.7,19.7,19.68,19.69,29100.0,14.0476,14.0476,14.0334,14.0405,29100.0
2009-06-08 13:30:00,19.69,19.7,19.67,19.69,34600.0,14.0405,14.0476,14.0262,14.0405,34600.0
2009-06-08 13:40:00,19.68,19.71,19.67,19.68,88200.0,14.0334,14.0548,14.0262,14.0334,88200.0
2009-06-08 13:50:00,19.69,19.69,19.68,19.68,5600.0,14.0405,14.0405,14.0334,14.0334,5600.0
2009-06-08 14:00:00,19.69,19.7,19.68,19.69,17200.0,14.0405,14.0476,14.0334,14.0405,17200.0
2009-06-08 14:10:00,19.68,19.69,19.68,19.68,24400.0,14.0334,14.0405,14.0334,14.0334,24400.0
2009-06-08 14:20:00,19.68,19.71,19.68,19.71,44400.0,14.0334,14.0548,14.0334,14.0548,44400.0
2009-06-08 14:30:00,19.7,19.73,19.7,19.73,36300.0,14.0476,14.069,14.0476,14.069,36300.0
2009-06-08 14:40:00,19.73,19.77,19.72,19.75,64600.0,14.069,14.0975,14.0619,14.0833,64600.0
2009-06-08 14:50:00,19.76,19.8,19.74,19.8,53800.0,14.0904,14.1189,14.0762,14.1189,53800.0
2009-06-08 15:00:00,19.8,19.82,19.79,19.8,73900.0,14.1189,14.1332,14.1118,14.1189,73900.0
2009-06-08 15:10:00,19.8,19.89,19.78,19.88,93800.0,14.1189,14.1831,14.1047,14.176,93800.0
2009-06-08 15:20:00,19.87,20.02,19.87,20.0,346600.0,14.1689,14.2758,14.1689,14.2616,346600.0
2009-06-08 15:30:00,20.0,20.15,20.0,20.08,344100.0,14.2616,14.3685,14.2616,14.3186,344100.0
2009-06-08 15:40:00,20.07,20.12,20.03,20.08,211800.0,14.3115,14.3471,14.2829,14.3186,211800.0
2009-06-08 15:50:00,20.09,20.11,19.99,20.01,433100.0,14.3257,14.34,14.2544,14.2687,433100.0
2009-06-09 09:30:00,19.85,20.08,19.85,20.05,98600.0,14.1546,14.3186,14.1546,14.2972,98600.0
2009-06-09 09:40:00,20.05,20.13,19.99,20.11,122700.0,14.2972,14.3543,14.2544,14.34,122700.0
2009-06-09 09:50:00,20.11,20.13,20.04,20.04,163400.0,14.34,14.3543,14.2901,14.2901,163400.0
2009-06-09 10:00:00,20.04,20.12,20.01,20.12,91100.0,14.2901,14.3471,14.2687,14.3471,91100.0
2009-06-09 10:10:00,20.12,20.17,20.1,20.13,76300.0,14.3471,14.3828,14.3329,14.3543,76300.0
2009-06-09 10:20:00,20.13,20.14,20.05,20.07,50100.0,14.3543,14.3614,14.2972,14.3115,50100.0
2009-06-09 10:30:00,20.07,20.07,20.05,20.05,26000.0,14.3115,14.3115,14.2972,14.2972,26000.0
2009-06-09 10:40:00,20.06,20.14,20.04,20.05,91500.0,14.3043,14.3614,14.2901,14.2972,91500.0
2009-06-09 10:50:00,20.05,20.12,20.04,20.09,110600.0,14.2972,14.3471,14.2901,14.3257,110600.0
2009-06-09 11:00:00,20.08,20.15,20.06,20.14,59200.0,14.3186,14.3685,14.3043,14.3614,59200.0
2009-06-09 11:10:00,20.14,20.16,20.13,20.16,55500.0,14.3614,14.3756,14.3543,14.3756,55500.0
2009-06-09 11:20:00,20.16,20.17,20.14,20.16,78600.0,14.3756,14.3828,14.3614,14.3756,78600.0
2009-06-09 11:30:00,20.16,20.18,20.08,20.16,44300.0,14.3756,14.3899,14.3186,14.3756,44300.0
2009-06-09 11:40:00,20.16,20.16,20.14,20.15,43200.0,14.3756,14.3756,14.3614,14.3685,43200.0
2009-06-09 11:50:00,20.15,20.17,20.15,20.16,32000.0,14.3685,14.3828,14.3685,14.3756,32000.0
2009-06-09 12:00:00,20.16,20.17,20.14,20.15,33500.0,14.3756,14.3828,14.3614,14.3685,33500.0
2009-06-09 12:10:00,20.15,20.17,20.1,20.16,36300.0,14.3685,14.3828,14.3329,14.3756,36300.0
2009-06-09 12:20:00,20.16,20.18,20.15,20.17,58300.0,14.3756,14.3899,14.3685,14.3828,58300.0
2009-06-09 12:30:00,20.17,20.21,20.16,20.18,73500.0,14.3828,14.4113,14.3756,14.3899,73500.0
2009-06-09 12:40:00,20.19,20.19,20.15,20.16,18300.0,14.397,14.397,14.3685,14.3756,18300.0
2009-06-09 12:50:00,20.15,20.21,20.15,20.19,62100.0,14.3685,14.4113,14.3685,14.397,62100.0
2009-06-09 13:00:00,20.19,20.21,20.17,20.17,69200.0,14.397,14.4113,14.3828,14.3828,69200.0
2009-06-09 13:10:00,20.17,20.18,20.15,20.16,49100.0,14.3828,14.3899,14.3685,14.3756,49100.0
2009-06-09 13:20:00,20.16,20.24,20.16,20.24,69000.0,14.3756,14.4327,14.3756,14.4327,69000.0
2009-06-09 13:30:00,20.24,20.25,20.21,20.25,38600.0,14.4327,14.4398,14.4113,14.4398,38600.0
2009-06-09 13:40:00,20.26,20.26,20.22,20.23,42900.0,14.447,14.447,14.4184,14.4256,42900.0
2009-06-09 13:50:00,20.22,20.26,20.22,20.25,83500.0,14.4184,14.447,14.4184,14.4398,83500.0
2009-06-09 14:00:00,20.25,20.25,20.24,20.25,31800.0,14.4398,14.4398,14.4327,14.4398,31800.0
2009-06-09 14:10:00,20.25,20.29,20.24,20.29,72900.0,14.4398,14.4683,14.4327,14.4683,72900.0
2009-06-09 14:20:00,20.28,20.29,20.25,20.26,46400.0,14.4612,14.4683,14.4398,14.447,46400.0
2009-06-09 14:30:00,20.27,20.3,20.25,20.26,98900.0,14.4541,14.4755,14.4398,14.447,98900.0
2009-06-09 14:40:00,20.26,20.29,20.24,20.25,73400.0,14.447,14.4683,14.4327,14.4398,73400.0
2009-06-09 14:50:00,20.26,20.3,20.25,20.3,53100.0,14.447,14.4755,14.4398,14.4755,53100.0
2009-06-09 15:00:00,20.3,20.31,20.28,20.3,120300.0,14.4755,14.4826,14.4612,14.4755,120300.0
2009-06-09 15:10:00,20.3,20.34,20.29,20.32,108600.0,14.4755,14.504,14.4683,14.4897,108600.0
2009-06-09 15:20:00,20.31,20.32,20.29,20.31,97900.0,14.4826,14.4897,14.4683,14.4826,97900.0
2009-06-09 15:30:00,20.3,20.38,20.28,20.38,134300.0,14.4755,14.5325,14.4612,14.5325,134300.0
2009-06-09 15:40:00,20.38,20.38,20.3,20.32,252500.0,14.5325,14.5325,14.4755,14.4897,252500.0
2009-06-09 15:50:00,20.31,20.37,20.29,20.29,579000.0,14.4826,14.5254,14.4683,14.4683,579000.0
2009-06-10 09:30:00,20.38,20.44,20.26,20.29,51400.0,14.5325,14.5753,14.447,14.4683,51400.0
2009-06-10 09:40:00,20.28,20.29,20.23,20.25,101100.0,14.4612,14.4683,14.4256,14.4398,101100.0
2009-06-10 09:50:00,20.25,20.33,20.25,20.32,33700.0,14.4398,14.4969,14.4398,14.4897,33700.0
2009-06-10 10:00:00,20.32,20.33,20.27,20.3,73500.0,14.4897,14.4969,14.4541,14.4755,73500.0
2009-06-10 10:10:00,20.3,20.38,20.29,20.37,63700.0,14.4755,14.5325,14.4683,14.5254,63700.0
2009-06-10 10:20:00,20.38,20.41,20.35,20.36,41800.0,14.5325,14.5539,14.5111,14.5183,41800.0
2009-06-10 10:30:00,20.35,20.4,20.32,20.37,79100.0,14.5111,14.5468,14.4897,14.5254,79100.0
2009-06-10 10:40:00,20.36,20.4,20.35,20.38,375900.0,14.5183,14.5468,14.5111,14.5325,375900.0
2009-06-10 10:50:00,20.38,20.45,20.36,20.44,64200.0,14.5325,14.5824,14.5183,14.5753,64200.0
2009-06-10 11:00:00,20.44,20.46,20.41,20.41,131800.0,14.5753,14.5896,14.5539,14.5539,131800.0
2009-06-10 11:10:00,20.41,20.48,20.4,20.48,106700.0,14.5539,14.6038,14.5468,14.6038,106700.0
2009-06-10 11:20:00,20.48,20.48,20.43,20.43,65600.0,14.6038,14.6038,14.5682,14.5682,65600.0
2009-06-10 11:30:00,20.43,20.44,20.42,20.44,118800.0,14.5682,14.5753,14.561,14.5753,118800.0
2009-06-10 11:40:00,20.44,20.45,20.42,20.43,57500.0,14.5753,14.5824,14.561,14.5682,57500.0
2009-06-10 11:50:00,20.44,20.44,20.42,20.43,61000.0,14.5753,14.5753,14.561,14.5682,61000.0
2009-06-10 12:00:00,20.43,20.45,20.42,20.43,56100.0,14.5682,14.5824,14.561,14.5682,56100.0
2009-06-10 12:10:00,20.43,20.44,20.42,20.43,33300.0,14.5682,14.5753,14.561,14.5682,33300.0
2009-06-10 12:20:00,20.43,20.45,20.42,20.43,123500.0,14.5682,14.5824,14.561,14.5682,123500.0
2009-06-10 12:30:00,20.42,20.43,20.35,20.39,214600.0,14.561,14.5682,14.5111,14.5397,214600.0
2009-06-10 12:40:00,20.39,20.39,20.34,20.36,44100.0,14.5397,14.5397,14.504,14.5183,44100.0
2009-06-10 12:50:00,20.36,20.37,20.34,20.35,39900.0,14.5183,14.5254,14.504,14.5111,39900.0
2009-06-10 13:00:00,20.35,20.37,20.26,20.32,201100.0,14.5111,14.5254,14.447,14.4897,201100.0
2009-06-10 13:10:00,20.32,20.38,20.32,20.36,127700.0,14.4897,14.5325,14.4897,14.5183,127700.0
2009-06-10 13:20:00,20.36,20.37,20.29,20.33,214900.0,14.5183,14.5254,14.4683,14.4969,214900.0
2009-06-10 13:30:00,20.33,20.34,20.26,20.26,143600.0,14.4969,14.504,14.447,14.447,143600.0
2009-06-10 13:40:00,20.27,20.32,20.25,20.26,189300.0,14.4541,14.4897,14.4398,14.447,189300.0
2009-06-10 13:50:00,20.26,20.36,20.26,20.36,130600.0,14.447,14.5183,14.447,14.5183,130600.0
2009-06-10 14:00:00,20.35,20.36,20.29,20.33,54100.0,14.5111,14.5183,14.4683,14.4969,54100.0
2009-06-10 14:10:00,20.33,20.38,20.32,20.35,36700.0,14.4969,14.5325,14.4897,14.5111,36700.0
2009-06-10 14:20:00,20.35,20.39,20.35,20.35,78300.0,14.5111,14.5397,14.5111,14.5111,78300.0
2009-06-10 14:30:00,20.35,20.38,20.32,20.37,63100.0,14.5111,14.5325,14.4897,14.5254,63100.0
2009-06-10 14:40:00,20.38,20.39,20.36,20.38,47000.0,14.5325,14.5397,14.5183,14.5325,47000.0
2009-06-10 14:50:00,20.37,20.43,20.36,20.4,90900.0,14.5254,14.5682,14.5183,14.5468,90900.0
2009-06-10 15:00:00,20.4,20.41,20.36,20.36,79500.0,14.5468,14.5539,14.5183,14.5183,79500.0
2009-06-10 15:10:00,20.36,20.4,20.34,20.39,87500.0,14.5183,14.5468,14.504,14.5397,87500.0
2009-06-10 15:20:00,20.39,20.39,20.34,20.36,116000.0,14.5397,14.5397,14.504,14.5183,116000.0
2009-06-10 15:30:00,20.36,20.43,20.35,20.39,115900.0,14.5183,14.5682,14.5111,14.5397,115900.0
2009-06-10 15:40:00,20.39,20.44,20.35,20.4,219100.0,14.5397,14.5753,14.5111,14.5468,219100.0
2009-06-10 15:50:00,20.39,20.47,20.38,20.44,511100.0,14.5397,14.5967,14.5325,14.5753,511100.0
2009-06-11 09:30:00,20.45,20.48,20.32,20.43,85400.0,14.5824,14.6038,14.4897,14.5682,85400.0
2009-06-11 09:40:00,20.42,20.53,20.4,20.51,153000.0,14.561,14.6395,14.5468,14.6252,153000.0
2009-06-11 09:50:00,20.52,20.56,20.46,20.47,114500.0,14.6324,14.6609,14.5896,14.5967,114500.0
2009-06-11 10:00:00,20.48,20.5,20.42,20.47,43700.0,14.6038,14.6181,14.561,14.5967,43700.0
2009-06-11 10:10:00,20.47,20.51,20.44,20.47,109800.0,14.5967,14.6252,14.5753,14.5967,109800.0
2009-06-11 10:20:00,20.47,20.49,20.44,20.48,60400.0,14.5967,14.611,14.5753,14.6038,60400.0
2009-06-11 10:30:00,20.48,20.53,20.45,20.48,53400.0,14.6038,14.6395,14.5824,14.6038,53400.0
2009-06-11 10:40:00,20.48,20.5,20.47,20.5,15900.0,14.6038,14.6181,14.5967,14.6181,15900.0
2009-06-11 10:50:00,20.5,20.5,20.45,20.45,275500.0,14.6181,14.6181,14.5824,14.5824,275500.0
2009-06-11 11:00:00,20.44,20.44,20.38,20.44,26900.0,14.5753,14.5753,14.5325,14.5753,26900.0
2009-06-11 11:10:00,20.45,20.48,20.43,20.46,86200.0,14.5824,14.6038,14.5682,14.5896,86200.0
2009-06-11 11:20:00,20.47,20.49,20.43,20.45,172900.0,14.5967,14.611,14.5682,14.5824,172900.0
2009-06-11 11:30:00,20.45,20.48,20.44,20.48,47400.0,14.5824,14.6038,14.5753,14.6038,47400.0
2009-06-11 11:40:00,20.48,20.5,20.44,20.45,104000.0,14.6038,14.6181,14.5753,14.5824,104000.0
2009-06-11 11:50:00,20.45,20.5,20.45,20.46,122400.0,14.5824,14.6181,14.5824,14.5896,122400.0
2009-06-11 12:00:00,20.46,20.46,20.43,20.44,103100.0,14.5896,14.5896,14.5682,14.5753,103100.0
2009-06-11 12:10:00,20.43,20.45,20.4,20.42,131200.0,14.5682,14.5824,14.5468,14.561,131200.0
2009-06-11 12:20:00,20.43,20.43,20.4,20.42,37400.0,14.5682,14.5682,14.5468,14.561,37400.0
2009-06-11 12:30:00,20.42,20.49,20.42,20.49,78400.0,14.561,14.611,14.561,14.611,78400.0
2009-06-11 12:40:00,20.49,20.5,20.48,20.48,76400.0,14.611,14.6181,14.6038,14.6038,76400.0
2009-06-11 12:50:00,20.48,20.53,20.48,20.5,130600.0,14.6038,14.6395,14.6038,14.6181,130600.0
2009-06-11 13:00:00,20.5,20.55,20.48,20.52,201000.0,14.6181,14.6537,14.6038,14.6324,201000.0
2009-06-11 13:10:00,20.53,20.59,20.5,20.57,83600.0,14.6395,14.6823,14.6181,14.668,83600.0
2009-06-11 13:20:00,20.57,20.63,20.56,20.6,151200.0,14.668,14.7108,14.6609,14.6894,151200.0
2009-06-11 13:30:00,20.6,20.62,20.57,20.6,100600.0,14.6894,14.7037,14.668,14.6894,100600.0
2009-06-11 13:40:00,20.59,20.67,20.57,20.64,168600.0,14.6823,14.7393,14.668,14.7179,168600.0
2009-06-11 13:50:00,20.63,20.73,20.63,20.72,132700.0,14.7108,14.7821,14.7108,14.775,132700.0
2009-06-11 14:00:00,20.71,20.72,20.63,20.64,143700.0,14.7678,14.775,14.7108,14.7179,143700.0
2009-06-11 14:10:00,20.65,20.69,20.64,20.68,134200.0,14.7251,14.7536,14.7179,14.7464,134200.0
2009-06-11 14:20:00,20.69,20.71,20.63,20.7,90700.0,14.7536,14.7678,14.7108,14.7607,90700.0
2009-06-11 14:30:00,20.71,20.71,20.57,20.59,123800.0,14.7678,14.7678,14.668,14.6823,123800.0
2009-06-11 14:40:00,20.59,20.63,20.56,20.58,96000.0,14.6823,14.7108,14.6609,14.6751,96000.0
2009-06-11 14:50:00,20.58,20.68,20.58,20.66,93200.0,14.6751,14.7464,14.6751,14.7322,93200.0
2009-06-11 15:00:00,20.65,20.69,20.59,20.64,99400.0,14.7251,14.7536,14.6823,14.7179,99400.0
2009-06-11 15:10:00,20.65,20.66,20.59,20.59,79800.0,14.7251,14.7322,14.6823,14.6823,79800.0
2009-06-11 15:20:00,20.59,20.61,20.56,20.57,114800.0,14.6823,14.6965,14.6609,14.668,114800.0
2009-06-11 15:30:00,20.56,20.62,20.53,20.59,267100.0,14.6609,14.7037,14.6395,14.6823,267100.0
2009-06-11 15:40:00,20.6,20.64,20.58,20.61,239100.0,14.6894,14.7179,14.6751,14.6965,239100.0
2009-06-11 15:50:00,20.61,20.64,20.57,20.58,461600.0,14.6965,14.7179,14.668,14.6751,461600.0
2009-06-12 09:30:00,20.55,20.59,20.36,20.46,68400.0,14.6537,14.6823,14.5183,14.5896,68400.0
2009-06-12 09:40:00,20.46,20.52,20.34,20.42,100100.0,14.5896,14.6324,14.504,14.561,100100.0
2009-06-12 09:50:00,20.43,20.5,20.42,20.49,116100.0,14.5682,14.6181,14.561,14.611,116100.0
2009-06-12 10:00:00,20.49,20.58,20.43,20.58,96600.0,14.611,14.6751,14.5682,14.6751,96600.0
2009-06-12 10:10:00,20.58,20.63,20.55,20.55,98100.0,14.6751,14.7108,14.6537,14.6537,98100.0
2009-06-12 10:20:00,20.55,20.59,20.54,20.56,75700.0,14.6537,14.6823,14.6466,14.6609,75700.0
2009-06-12 10:30:00,20.56,20.61,20.55,20.6,64300.0,14.6609,14.6965,14.6537,14.6894,64300.0
2009-06-12 10:40:00,20.59,20.6,20.5,20.5,124100.0,14.6823,14.6894,14.6181,14.6181,124100.0
2009-06-12 10:50:00,20.49,20.5,20.45,20.45,21200.0,14.611,14.6181,14.5824,14.5824,21200.0
2009-06-12 11:00:00,20.45,20.51,20.45,20.45,62700.0,14.5824,14.6252,14.5824,14.5824,62700.0
2009-06-12 11:10:00,20.46,20.46,20.38,20.38,32000.0,14.5896,14.5896,14.5325,14.5325,32000.0
2009-06-12 11:20:00,20.38,20.46,20.37,20.46,60700.0,14.5325,14.5896,14.5254,14.5896,60700.0
2009-06-12 11:30:00,20.46,20.5,20.44,20.46,39500.0,14.5896,14.6181,14.5753,14.5896,39500.0
2009-06-12 11:40:00,20.47,20.47,20.4,20.43,30200.0,14.5967,14.5967,14.5468,14.5682,30200.0
2009-06-12 11:50:00,20.43,20.43,20.38,20.38,51400.0,14.5682,14.5682,14.5325,14.5325,51400.0
2009-06-12 12:00:00,20.38,20.43,20.37,20.42,18200.0,14.5325,14.5682,14.5254,14.561,18200.0
2009-06-12 12:10:00,20.43,20.43,20.38,20.4,19100.0,14.5682,14.5682,14.5325,14.5468,19100.0
2009-06-12 12:20:00,20.39,20.4,20.3,20.31,60900.0,14.5397,14.5468,14.4755,14.4826,60900.0
2009-06-12 12:30:00,20.31,20.35,20.3,20.32,32900.0,14.4826,14.5111,14.4755,14.4897,32900.0
2009-06-12 12:40:00,20.32,20.34,20.3,20.34,22800.0,14.4897,14.504,14.4755,14.504,22800.0
2009-06-12 12:50:00,20.34,20.43,20.34,20.42,56500.0,14.504,14.5682,14.504,14.561,56500.0
2009-06-12 13:00:00,20.43,20.45,20.41,20.42,39200.0,14.5682,14.5824,14.5539,14.561,39200.0
2009-06-12 13:10:00,20.42,20.45,20.42,20.42,47500.0,14.561,14.5824,14.561,14.561,47500.0
2009-06-12 13:20:00,20.43,20.43,20.42,20.43,14000.0,14.5682,14.5682,14.561,14.5682,14000.0
2009-06-12 13:30:00,20.42,20.47,20.4,20.47,33600.0,14.561,14.5967,14.5468,14.5967,33600.0
2009-06-12 13:40:00,20.48,20.54,20.46,20.53,39700.0,14.6038,14.6466,14.5896,14.6395,39700.0
2009-06-12 13:50:00,20.54,20.57,20.53,20.55,41200.0,14.6466,14.668,14.6395,14.6537,41200.0
2009-06-12 14:00:00,20.55,20.56,20.46,20.48,65500.0,14.6537,14.6609,14.5896,14.6038,65500.0
2009-06-12 14:10:00,20.46,20.51,20.45,20.51,23500.0,14.5896,14.6252,14.5824,14.6252,23500.0
2009-06-12 14:20:00,20.51,20.53,20.47,20.52,51600.0,14.6252,14.6395,14.5967,14.6324,51600.0
2009-06-12 14:30:00,20.53,20.54,20.51,20.51,25700.0,14.6395,14.6466,14.6252,14.6252,25700.0
2009-06-12 14:40:00,20.51,20.6,20.51,20.54,81300.0,14.6252,14.6894,14.6252,14.6466,81300.0
2009-06-12 14:50:00,20.54,20.58,20.54,20.55,37500.0,14.6466,14.6751,14.6466,14.6537,37500.0
2009-06-12 15:00:00,20.55,20.57,20.52,20.53,49300.0,14.6537,14.668,14.6324,14.6395,49300.0
2009-06-12 15:10:00,20.54,20.61,20.54,20.61,86100.0,14.6466,14.6965,14.6466,14.6965,86100.0
2009-06-12 15:20:00,20.61,20.61,20.51,20.55,55900.0,14.6965,14.6965,14.6252,14.6537,55900.0
2009-06-12 15:30:00,20.56,20.57,20.5,20.51,68100.0,14.6609,14.668,14.6181,14.6252,68100.0
2009-06-12 15:40:00,20.52,20.58,20.51,20.52,115900.0,14.6324,14.6751,14.6252,14.6324,115900.0
2009-06-12 15:50:00,20.51,20.66,20.51,20.63,412700.0,14.6252,14.7322,14.6252,14.7108,412700.0
2009-06-15 09:30:00,20.49,20.65,20.3,20.54,90400.0,14.611,14.7251,14.4755,14.6466,90400.0
2009-06-15 09:40:00,20.53,20.57,20.4,20.45,80300.0,14.6395,14.668,14.5468,14.5824,80300.0
2009-06-15 09:50:00,20.43,20.49,20.43,20.44,134000.0,14.5682,14.611,14.5682,14.5753,134000.0
2009-06-15 10:00:00,20.44,20.47,20.41,20.45,61700.0,14.5753,14.5967,14.5539,14.5824,61700.0
2009-06-15 10:10:00,20.45,20.51,20.42,20.51,85300.0,14.5824,14.6252,14.561,14.6252,85300.0
2009-06-15 10:20:00,20.5,20.53,20.45,20.46,64500.0,14.6181,14.6395,14.5824,14.5896,64500.0
2009-06-15 10:30:00,20.46,20.46,20.4,20.41,172200.0,14.5896,14.5896,14.5468,14.5539,172200.0
2009-06-15 10:40:00,20.42,20.45,20.36,20.38,62500.0,14.561,14.5824,14.5183,14.5325,62500.0
2009-06-15 10:50:00,20.37,20.43,20.35,20.35,153500.0,14.5254,14.5682,14.5111,14.5111,153500.0
2009-06-15 11:00:00,20.35,20.37,20.32,20.36,90300.0,14.5111,14.5254,14.4897,14.5183,90300.0
2009-06-15 11:10:00,20.35,20.39,20.34,20.38,90900.0,14.5111,14.5397,14.504,14.5325,90900.0
2009-06-15 11:20:00,20.38,20.39,20.33,20.38,50100.0,14.5325,14.5397,14.4969,14.5325,50100.0
2009-06-15 11:30:00,20.38,20.42,20.38,20.4,47000.0,14.5325,14.561,14.5325,14.5468,47000.0
2009-06-15 11:40:00,20.41,20.42,20.38,20.38,51900.0,14.5539,14.561,14.5325,14.5325,51900.0
2009-06-15 11:50:00,20.38,20.39,20.37,20.38,68600.0,14.5325,14.5397,14.5254,14.5325,68600.0
2009-06-15 12:00:00,20.38,20.39,20.31,20.35,39900.0,14.5325,14.5397,14.4826,14.5111,39900.0
2009-06-15 12:10:00,20.35,20.35,20.29,20.32,41400.0,14.5111,14.5111,14.4683,14.4897,41400.0
2009-06-15 12:20:00,20.33,20.33,20.28,20.29,28300.0,14.4969,14.4969,14.4612,14.4683,28300.0
2009-06-15 12:30:00,20.29,20.3,20.28,20.28,28100.0,14.4683,14.4755,14.4612,14.4612,28100.0
2009-06-15 12:40:00,20.29,20.29,20.27,20.28,36800.0,14.4683,14.4683,14.4541,14.4612,36800.0
2009-06-15 12:50:00,20.28,20.31,20.25,20.31,73900.0,14.4612,14.4826,14.4398,14.4826,73900.0
2009-06-15 13:00:00,20.31,20.31,20.27,20.3,48000.0,14.4826,14.4826,14.4541,14.4755,48000.0
2009-06-15 13:10:00,20.3,20.35,20.29,20.32,39400.0,14.4755,14.5111,14.4683,14.4897,39400.0
2009-06-15 13:20:00,20.33,20.35,20.31,20.33,64700.0,14.4969,14.5111,14.4826,14.4969,64700.0
2009-06-15 13:30:00,20.34,20.34,20.26,20.27,44200.0,14.504,14.504,14.447,14.4541,44200.0
2009-06-15 13:40:00,20.28,20.28,20.27,20.27,23700.0,14.4612,14.4612,14.4541,14.4541,23700.0
2009-06-15 13:50:00,20.27,20.28,20.24,20.25,69700.0,14.4541,14.4612,14.4327,14.4398,69700.0
2009-06-15 14:00:00,20.25,20.27,20.23,20.26,74800.0,14.4398,14.4541,14.4256,14.447,74800.0
2009-06-15 14:10:00,20.26,20.27,20.25,20.26,45900.0,14.447,14.4541,14.4398,14.447,45900.0
2009-06-15 14:20:00,20.26,20.28,20.25,20.27,41600.0,14.447,14.4612,14.4398,14.4541,41600.0
2009-06-15 14:30:00,20.28,20.28,20.25,20.25,36400.0,14.4612,14.4612,14.4398,14.4398,36400.0
2009-06-15 14:40:00,20.25,20.27,20.25,20.26,56400.0,14.4398,14.4541,14.4398,14.447,56400.0
2009-06-15 14:50:00,20.25,20.26,20.25,20.25,54600.0,14.4398,14.447,14.4398,14.4398,54600.0
2009-06-15 15:00:00,20.25,20.27,20.25,20.26,73600.0,14.4398,14.4541,14.4398,14.447,73600.0
2009-06-15 15:10:00,20.26,20.28,20.25,20.27,96100.0,14.447,14.4612,14.4398,14.4541,96100.0
2009-06-15 15:20:00,20.28,20.28,20.23,20.23,195300.0,14.4612,14.4612,14.4256,14.4256,195300.0
2009-06-15 15:30:00,20.23,20.27,20.23,20.25,247400.0,14.4256,14.4541,14.4256,14.4398,247400.0
2009-06-15 15:40:00,20.25,20.26,20.19,20.24,345900.0,14.4398,14.447,14.397,14.4327,345900.0
2009-06-15 15:50:00,20.24,20.25,20.16,20.22,1035500.0,14.4327,14.4398,14.3756,14.4184,1035500.0
2009-06-16 09:30:00,20.3,20.3,20.1,20.27,58100.0,14.4755,14.4755,14.3329,14.4541,58100.0
2009-06-16 09:40:00,20.26,20.4,20.26,20.4,60500.0,14.447,14.5468,14.447,14.5468,60500.0
2009-06-16 09:50:00,20.4,20.44,20.36,20.38,113500.0,14.5468,14.5753,14.5183,14.5325,113500.0
2009-06-16 10:00:00,20.39,20.44,20.38,20.43,88700.0,14.5397,14.5753,14.5325,14.5682,88700.0
2009-06-16 10:10:00,20.44,20.47,20.39,20.46,89600.0,14.5753,14.5967,14.5397,14.5896,89600.0
2009-06-16 10:20:00,20.47,20.53,20.46,20.52,93400.0,14.5967,14.6395,14.5896,14.6324,93400.0
2009-06-16 10:30:00,20.52,20.55,20.48,20.55,125600.0,14.6324,14.6537,14.6038,14.6537,125600.0
2009-06-16 10:40:00,20.55,20.57,20.5,20.54,94500.0,14.6537,14.668,14.6181,14.6466,94500.0
2009-06-16 10:50:00,20.55,20.58,20.54,20.58,53200.0,14.6537,14.6751,14.6466,14.6751,53200.0
2009-06-16 11:00:00,20.57,20.62,20.57,20.58,69500.0,14.668,14.7037,14.668,14.6751,69500.0
2009-06-16 11:10:00,20.59,20.62,20.53,20.54,81300.0,14.6823,14.7037,14.6395,14.6466,81300.0
2009-06-16 11:20:00,20.54,20.55,20.48,20.51,35000.0,14.6466,14.6537,14.6038,14.6252,35000.0
2009-06-16 11:30:00,20.52,20.54,20.49,20.5,192300.0,14.6324,14.6466,14.611,14.6181,192300.0
2009-06-16 11:40:00,20.5,20.52,20.46,20.47,52700.0,14.6181,14.6324,14.5896,14.5967,52700.0
2009-06-16 11:50:00,20.46,20.51,20.46,20.49,40400.0,14.5896,14.6252,14.5896,14.611,40400.0
2009-06-16 12:00:00,20.5,20.52,20.46,20.47,150300.0,14.6181,14.6324,14.5896,14.5967,150300.0
2009-06-16 12:10:00,20.48,20.58,20.47,20.56,91200.0,14.6038,14.6751,14.5967,14.6609,91200.0
2009-06-16 12:20:00,20.55,20.57,20.54,20.56,30800.0,14.6537,14.668,14.6466,14.6609,30800.0
2009-06-16 12:30:00,20.56,20.56,20.44,20.45,54400.0,14.6609,14.6609,14.5753,14.5824,54400.0
2009-06-16 12:40:00,20.45,20.49,20.4,20.42,126700.0,14.5824,14.611,14.5468,14.561,126700.0
2009-06-16 12:50:00,20.42,20.44,20.4,20.42,37200.0,14.561,14.5753,14.5468,14.561,37200.0
2009-06-16 13:00:00,20.42,20.43,20.32,20.37,112000.0,14.561,14.5682,14.4897,14.5254,112000.0
2009-06-16 13:10:00,20.37,20.37,20.32,20.33,55500.0,14.5254,14.5254,14.4897,14.4969,55500.0
2009-06-16 13:20:00,20.33,20.36,20.27,20.36,66400.0,14.4969,14.5183,14.4541,14.5183,66400.0
2009-06-16 13:30:00,20.36,20.36,20.35,20.35,17500.0,14.5183,14.5183,14.5111,14.5111,17500.0
2009-06-16 13:40:00,20.35,20.36,20.35,20.35,36500.0,14.5111,14.5183,14.5111,14.5111,36500.0
2009-06-16 13:50:00,20.35,20.36,20.32,20.33,71400.0,14.5111,14.5183,14.4897,14.4969,71400.0
2009-06-16 14:00:00,20.32,20.34,20.28,20.28,163100.0,14.4897,14.504,14.4612,14.4612,163100.0
2009-06-16 14:10:00,20.28,20.33,20.26,20.33,65000.0,14.4612,14.4969,14.447,14.4969,65000.0
2009-06-16 14:20:00,20.33,20.33,20.31,20.32,42400.0,14.4969,14.4969,14.4826,14.4897,42400.0
2009-06-16 14:30:00,20.32,20.36,20.28,20.36,137100.0,14.4897,14.5183,14.4612,14.5183,137100.0
2009-06-16 14:40:00,20.36,20.36,20.32,20.33,113400.0,14.5183,14.5183,14.4897,14.4969,113400.0
2009-06-16 14:50:00,20.33,20.36,20.32,20.34,90300.0,14.4969,14.5183,14.4897,14.504,90300.0
2009-06-16 15:00:00,20.35,20.35,20.28,20.31,340200.0,14.5111,14.5111,14.4612,14.4826,340200.0
2009-06-16 15:10:00,20.31,20.42,20.3,20.42,106600.0,14.4826,14.561,14.4755,14.561,106600.0
2009-06-16 15:20:00,20.42,20.42,20.31,20.37,136000.0,14.561,14.561,14.4826,14.5254,136000.0
2009-06-16 15:30:00,20.37,20.4,20.36,20.38,171400.0,14.5254,14.5468,14.5183,14.5325,171400.0
2009-06-16 15:40:00,20.38,20.42,20.37,20.38,175000.0,14.5325,14.561,14.5254,14.5325,175000.0
2009-06-16 15:50:00,20.37,20.38,20.28,20.29,438700.0,14.5254,14.5325,14.4612,14.4683,438700.0
2009-06-17 09:30:00,20.29,20.55,20.1,20.51,86600.0,14.4683,14.6537,14.3329,14.6252,86600.0
2009-06-17 09:40:00,20.5,20.61,20.48,20.57,98200.0,14.6181,14.6965,14.6038,14.668,98200.0
2009-06-17 09:50:00,20.58,20.68,20.53,20.61,164700.0,14.6751,14.7464,14.6395,14.6965,164700.0
2009-06-17 10:00:00,20.6,20.67,20.58,20.63,105200.0,14.6894,14.7393,14.6751,14.7108,105200.0
2009-06-17 10:10:00,20.62,20.63,20.5,20.5,78500.0,14.7037,14.7108,14.6181,14.6181,78500.0
2009-06-17 10:20:00,20.5,20.56,20.47,20.52,105900.0,14.6181,14.6609,14.5967,14.6324,105900.0
2009-06-17 10:30:00,20.52,20.56,20.49,20.54,126300.0,14.6324,14.6609,14.611,14.6466,126300.0
2009-06-17 10:40:00,20.54,20.58,20.45,20.5,110000.0,14.6466,14.6751,14.5824,14.6181,110000.0
2009-06-17 10:50:00,20.51,20.51,20.46,20.49,257800.0,14.6252,14.6252,14.5896,14.611,257800.0
2009-06-17 11:00:00,20.49,20.55,20.45,20.45,128000.0,14.611,14.6537,14.5824,14.5824,128000.0
2009-06-17 11:10:00,20.45,20.49,20.41,20.49,84100.0,14.5824,14.611,14.5539,14.611,84100.0
2009-06-17 11:20:00,20.49,20.52,20.43,20.5,161300.0,14.611,14.6324,14.5682,14.6181,161300.0
2009-06-17 11:30:00,20.5,20.5,20.43,20.44,113300.0,14.6181,14.6181,14.5682,14.5753,113300.0
2009-06-17 11:40:00,20.43,20.47,20.39,20.42,79100.0,14.5682,14.5967,14.5397,14.561,79100.0
2009-06-17 11:50:00,20.42,20.47,20.4,20.46,75100.0,14.561,14.5967,14.5468,14.5896,75100.0
2009-06-17 12:00:00,20.46,20.5,20.46,20.48,74400.0,14.5896,14.6181,14.5896,14.6038,74400.0
2009-06-17 12:10:00,20.48,20.5,20.46,20.5,36300.0,14.6038,14.6181,14.5896,14.6181,36300.0
2009-06-17 12:20:00,20.5,20.6,20.49,20.59,86900.0,14.6181,14.6894,14.611,14.6823,86900.0
2009-06-17 12:30:00,20.58,20.6,20.54,20.57,31300.0,14.6751,14.6894,14.6466,14.668,31300.0
2009-06-17 12:40:00,20.57,20.62,20.54,20.61,76000.0,14.668,14.7037,14.6466,14.6965,76000.0
2009-06-17 12:50:00,20.6,20.61,20.59,20.6,69100.0,14.6894,14.6965,14.6823,14.6894,69100.0
2009-06-17 13:00:00,20.6,20.6,20.57,20.59,38200.0,14.6894,14.6894,14.668,14.6823,38200.0
2009-06-17 13:10:00,20.59,20.62,20.59,20.61,35100.0,14.6823,14.7037,14.6823,14.6965,35100.0
2009-06-17 13:20:00,20.62,20.67,20.61,20.66,74500.0,14.7037,14.7393,14.6965,14.7322,74500.0
2009-06-17 13:30:00,20.66,20.67,20.63,20.64,78700.0,14.7322,14.7393,14.7108,14.7179,78700.0
2009-06-17 13:40:00,20.65,20.67,20.63,20.64,80300.0,14.7251,14.7393,14.7108,14.7179,80300.0
2009-06-17 13:50:00,20.63,20.7,20.63,20.69,50600.0,14.7108,14.7607,14.7108,14.7536,50600.0
2009-06-17 14:00:00,20.69,20.74,20.64,20.67,223500.0,14.7536,14.7892,14.7179,14.7393,223500.0
2009-06-17 14:10:00,20.67,20.72,20.66,20.68,64100.0,14.7393,14.775,14.7322,14.7464,64100.0
2009-06-17 14:20:00,20.68,20.71,20.68,20.71,26100.0,14.7464,14.7678,14.7464,14.7678,26100.0
2009-06-17 14:30:00,20.71,20.71,20.64,20.67,78100.0,14.7678,14.7678,14.7179,14.7393,78100.0
2009-06-17 14:40:00,20.67,20.67,20.57,20.59,184500.0,14.7393,14.7393,14.668,14.6823,184500.0
2009-06-17 14:50:00,20.59,20.6,20.54,20.6,125000.0,14.6823,14.6894,14.6466,14.6894,125000.0
2009-06-17 15:00:00,20.6,20.62,20.57,20.6,94800.0,14.6894,14.7037,14.668,14.6894,94800.0
2009-06-17 15:10:00,20.6,20.61,20.58,20.6,73200.0,14.6894,14.6965,14.6751,14.6894,73200.0
2009-06-17 15:20:00,20.61,20.62,20.48,20.48,110100.0,14.6965,14.7037,14.6038,14.6038,110100.0
2009-06-17 15:30:00,20.48,20.51,20.43,20.45,136600.0,14.6038,14.6252,14.5682,14.5824,136600.0
2009-06-17 15:40:00,20.44,20.55,20.44,20.55,190600.0,14.5753,14.6537,14.5753,14.6537,190600.0
2009-06-17 15:50:00,20.55,20.56,20.4,20.45,429800.0,14.6537,14.6609,14.5468,14.5824,429800.0
2009-06-18 09:30:00,20.37,20.68,20.37,20.55,81800.0,14.5254,14.7464,14.5254,14.6537,81800.0
2009-06-18 09:40:00,20.54,20.63,20.52,20.54,55000.0,14.6466,14.7108,14.6324,14.6466,55000.0
2009-06-18 09:50:00,20.54,20.54,20.45,20.49,89000.0,14.6466,14.6466,14.5824,14.611,89000.0
2009-06-18 10:00:00,20.49,20.53,20.43,20.43,79100.0,14.611,14.6395,14.5682,14.5682,79100.0
2009-06-18 10:10:00,20.44,20.47,20.41,20.41,53000.0,14.5753,14.5967,14.5539,14.5539,53000.0
2009-06-18 10:20:00,20.42,20.42,20.36,20.37,57800.0,14.561,14.561,14.5183,14.5254,57800.0
2009-06-18 10:30:00,20.37,20.47,20.36,20.47,67400.0,14.5254,14.5967,14.5183,14.5967,67400.0
2009-06-18 10:40:00,20.47,20.51,20.46,20.49,58200.0,14.5967,14.6252,14.5896,14.611,58200.0
2009-06-18 10:50:00,20.49,20.51,20.47,20.51,20200.0,14.611,14.6252,14.5967,14.6252,20200.0
2009-06-18 11:00:00,20.51,20.55,20.51,20.54,25300.0,14.6252,14.6537,14.6252,14.6466,25300.0
2009-06-18 11:10:00,20.54,20.56,20.53,20.55,26200.0,14.6466,14.6609,14.6395,14.6537,26200.0
2009-06-18 11:20:00,20.56,20.57,20.47,20.48,126100.0,14.6609,14.668,14.5967,14.6038,126100.0
2009-06-18 11:30:00,20.48,20.49,20.46,20.47,21200.0,14.6038,14.611,14.5896,14.5967,21200.0
2009-06-18 11:40:00,20.47,20.48,20.43,20.45,45000.0,14.5967,14.6038,14.5682,14.5824,45000.0
2009-06-18 11:50:00,20.45,20.46,20.43,20.46,19200.0,14.5824,14.5896,14.5682,14.5896,19200.0
2009-06-18 12:00:00,20.45,20.46,20.45,20.45,12400.0,14.5824,14.5896,14.5824,14.5824,12400.0
2009-06-18 12:10:00,20.45,20.48,20.45,20.47,30100.0,14.5824,14.6038,14.5824,14.5967,30100.0
2009-06-18 12:20:00,20.46,20.47,20.44,20.45,19100.0,14.5896,14.5967,14.5753,14.5824,19100.0
2009-06-18 12:30:00,20.45,20.46,20.44,20.45,19900.0,14.5824,14.5896,14.5753,14.5824,19900.0
2009-06-18 12:40:00,20.44,20.46,20.44,20.45,28400.0,14.5753,14.5896,14.5753,14.5824,28400.0
2009-06-18 12:50:00,20.45,20.46,20.39,20.4,57900.0,14.5824,14.5896,14.5397,14.5468,57900.0
2009-06-18 13:00:00,20.39,20.44,20.39,20.44,50300.0,14.5397,14.5753,14.5397,14.5753,50300.0
2009-06-18 13:10:00,20.43,20.43,20.39,20.4,45400.0,14.5682,14.5682,14.5397,14.5468,45400.0
2009-06-18 13:20:00,20.4,20.42,20.39,20.42,30100.0,14.5468,14.561,14.5397,14.561,30100.0
2009-06-18 13:30:00,20.42,20.42,20.38,20.38,29400.0,14.561,14.561,14.5325,14.5325,29400.0
2009-06-18 13:40:00,20.38,20.42,20.37,20.41,42400.0,14.5325,14.561,14.5254,14.5539,42400.0
2009-06-18 13:50:00,20.41,20.42,20.4,20.41,20700.0,14.5539,14.561,14.5468,14.5539,20700.0
2009-06-18 14:00:00,20.4,20.41,20.31,20.32,107000.0,14.5468,14.5539,14.4826,14.4897,107000.0
2009-06-18 14:10:00,20.33,20.35,20.29,20.35,58300.0,14.4969,14.5111,14.4683,14.5111,58300.0
2009-06-18 14:20:00,20.35,20.37,20.33,20.36,42400.0,14.5111,14.5254,14.4969,14.5183,42400.0
2009-06-18 14:30:00,20.36,20.37,20.32,20.33,64600.0,14.5183,14.5254,14.4897,14.4969,64600.0
2009-06-18 14:40:00,20.34,20.41,20.33,20.39,77600.0,14.504,14.5539,14.4969,14.5397,77600.0
2009-06-18 14:50:00,20.39,20.4,20.35,20.36,93900.0,14.5397,14.5468,14.5111,14.5183,93900.0
2009-06-18 15:00:00,20.37,20.39,20.35,20.39,68300.0,14.5254,14.5397,14.5111,14.5397,68300.0
2009-06-18 15:10:00,20.39,20.41,20.39,20.4,68900.0,14.5397,14.5539,14.5397,14.5468,68900.0
2009-06-18 15:20:00,20.41,20.41,20.38,20.41,93400.0,14.5539,14.5539,14.5325,14.5539,93400.0
2009-06-18 15:30:00,20.41,20.43,20.38,20.38,127600.0,14.5539,14.5682,14.5325,14.5325,127600.0
2009-06-18 15:40:00,20.38,20.39,20.25,20.3,273500.0,14.5325,14.5397,14.4398,14.4755,273500.0
2009-06-18 15:50:00,20.31,20.43,20.24,20.41,648000.0,14.4826,14.5682,14.4327,14.5539,648000.0
2009-06-19 09:30:00,20.46,20.68,20.45,20.51,1056800.0,14.5896,14.7464,14.5824,14.6252,1056800.0
2009-06-19 09:40:00,20.49,20.55,20.44,20.49,50500.0,14.611,14.6537,14.5753,14.611,50500.0
2009-06-19 09:50:00,20.49,20.59,20.49,20.59,39600.0,14.611,14.6823,14.611,14.6823,39600.0
2009-06-19 10:00:00,20.59,20.59,20.55,20.58,33800.0,14.6823,14.6823,14.6537,14.6751,33800.0
2009-06-19 10:10:00,20.59,20.59,20.5,20.56,40900.0,14.6823,14.6823,14.6181,14.6609,40900.0
2009-06-19 10:20:00,20.56,20.64,20.56,20.63,89700.0,14.6609,14.7179,14.6609,14.7108,89700.0
2009-06-19 10:30:00,20.63,20.65,20.61,20.62,75800.0,14.7108,14.7251,14.6965,14.7037,75800.0
2009-06-19 10:40:00,20.63,20.65,20.61,20.63,77600.0,14.7108,14.7251,14.6965,14.7108,77600.0
2009-06-19 10:50:00,20.64,20.69,20.63,20.68,463000.0,14.7179,14.7536,14.7108,14.7464,463000.0
2009-06-19 11:00:00,20.69,20.74,20.69,20.74,55700.0,14.7536,14.7892,14.7536,14.7892,55700.0
2009-06-19 11:10:00,20.74,20.76,20.73,20.74,88500.0,14.7892,14.8035,14.7821,14.7892,88500.0
2009-06-19 11:20:00,20.74,20.75,20.72,20.73,117900.0,14.7892,14.7964,14.775,14.7821,117900.0
2009-06-19 11:30:00,20.72,20.72,20.71,20.72,18300.0,14.775,14.775,14.7678,14.775,18300.0
2009-06-19 11:40:00,20.71,20.73,20.66,20.66,41900.0,14.7678,14.7821,14.7322,14.7322,41900.0
2009-06-19 11:50:00,20.67,20.72,20.65,20.72,98000.0,14.7393,14.775,14.7251,14.775,98000.0
2009-06-19 12:00:00,20.71,20.73,20.7,20.7,31700.0,14.7678,14.7821,14.7607,14.7607,31700.0
2009-06-19 12:10:00,20.7,20.71,20.67,20.7,34100.0,14.7607,14.7678,14.7393,14.7607,34100.0
2009-06-19 12:20:00,20.7,20.71,20.7,20.71,34600.0,14.7607,14.7678,14.7607,14.7678,34600.0
2009-06-19 12:30:00,20.71,20.71,20.68,20.7,30600.0,14.7678,14.7678,14.7464,14.7607,30600.0
2009-06-19 12:40:00,20.7,20.73,20.7,20.73,47100.0,14.7607,14.7821,14.7607,14.7821,47100.0
2009-06-19 12:50:00,20.73,20.74,20.73,20.73,35000.0,14.7821,14.7892,14.7821,14.7821,35000.0
2009-06-19 13:00:00,20.73,20.74,20.73,20.73,13900.0,14.7821,14.7892,14.7821,14.7821,13900.0
2009-06-19 13:10:00,20.74,20.75,20.73,20.75,58600.0,14.7892,14.7964,14.7821,14.7964,58600.0
2009-06-19 13:20:00,20.75,20.75,20.73,20.74,42100.0,14.7964,14.7964,14.7821,14.7892,42100.0
2009-06-19 13:30:00,20.74,20.75,20.73,20.75,40400.0,14.7892,14.7964,14.7821,14.7964,40400.0
2009-06-19 13:40:00,20.75,20.75,20.7,20.71,58300.0,14.7964,14.7964,14.7607,14.7678,58300.0
2009-06-19 13:50:00,20.71,20.72,20.69,20.69,37800.0,14.7678,14.775,14.7536,14.7536,37800.0
2009-06-19 14:00:00,20.7,20.7,20.68,20.68,22000.0,14.7607,14.7607,14.7464,14.7464,22000.0
2009-06-19 14:10:00,20.68,20.69,20.65,20.67,76800.0,14.7464,14.7536,14.7251,14.7393,76800.0
2009-06-19 14:20:00,20.67,20.7,20.66,20.7,62600.0,14.7393,14.7607,14.7322,14.7607,62600.0
2009-06-19 14:30:00,20.7,20.72,20.69,20.72,52400.0,14.7607,14.775,14.7536,14.775,52400.0
2009-06-19 14:40:00,20.71,20.72,20.67,20.67,55800.0,14.7678,14.775,14.7393,14.7393,55800.0
2009-06-19 14:50:00,20.67,20.67,20.65,20.66,51700.0,14.7393,14.7393,14.7251,14.7322,51700.0
2009-06-19 15:00:00,20.67,20.69,20.66,20.68,85000.0,14.7393,14.7536,14.7322,14.7464,85000.0
2009-06-19 15:10:00,20.69,20.73,20.67,20.73,81200.0,14.7536,14.7821,14.7393,14.7821,81200.0
2009-06-19 15:20:00,20.73,20.79,20.72,20.79,134100.0,14.7821,14.8249,14.775,14.8249,134100.0
2009-06-19 15:30:00,20.78,20.81,20.74,20.75,155300.0,14.8178,14.8391,14.7892,14.7964,155300.0
2009-06-19 15:40:00,20.74,20.74,20.67,20.72,189700.0,14.7892,14.7892,14.7393,14.775,189700.0
2009-06-19 15:50:00,20.72,20.73,20.63,20.68,616300.0,14.775,14.7821,14.7108,14.7464,616300.0
2009-06-22 09:30:00,20.43,20.68,20.43,20.67,86000.0,14.5682,14.7464,14.5682,14.7393,86000.0
2009-06-22 09:40:00,20.68,20.74,20.62,20.73,74400.0,14.7464,14.7892,14.7037,14.7821,74400.0
2009-06-22 09:50:00,20.73,20.75,20.67,20.68,58000.0,14.7821,14.7964,14.7393,14.7464,58000.0
2009-06-22 10:00:00,20.67,20.7,20.63,20.69,41300.0,14.7393,14.7607,14.7108,14.7536,41300.0
2009-06-22 10:10:00,20.69,20.74,20.68,20.69,49500.0,14.7536,14.7892,14.7464,14.7536,49500.0
2009-06-22 10:20:00,20.69,20.72,20.66,20.67,53200.0,14.7536,14.775,14.7322,14.7393,53200.0
2009-06-22 10:30:00,20.67,20.67,20.59,20.63,70100.0,14.7393,14.7393,14.6823,14.7108,70100.0
2009-06-22 10:40:00,20.63,20.7,20.62,20.7,47000.0,14.7108,14.7607,14.7037,14.7607,47000.0
2009-06-22 10:50:00,20.7,20.72,20.69,20.71,41400.0,14.7607,14.775,14.7536,14.7678,41400.0
2009-06-22 11:00:00,20.71,20.71,20.63,20.63,107000.0,14.7678,14.7678,14.7108,14.7108,107000.0
2009-06-22 11:10:00,20.64,20.7,20.63,20.7,76200.0,14.7179,14.7607,14.7108,14.7607,76200.0
2009-06-22 11:20:00,20.7,20.72,20.69,20.7,28700.0,14.7607,14.775,14.7536,14.7607,28700.0
2009-06-22 11:30:00,20.69,20.69,20.58,20.6,94800.0,14.7536,14.7536,14.6751,14.6894,94800.0
2009-06-22 11:40:00,20.6,20.64,20.6,20.6,34400.0,14.6894,14.7179,14.6894,14.6894,34400.0
2009-06-22 11:50:00,20.6,20.65,20.6,20.64,30300.0,14.6894,14.7251,14.6894,14.7179,30300.0
2009-06-22 12:00:00,20.63,20.67,20.61,20.67,51400.0,14.7108,14.7393,14.6965,14.7393,51400.0
2009-06-22 12:10:00,20.66,20.72,20.66,20.71,44000.0,14.7322,14.775,14.7322,14.7678,44000.0
2009-06-22 12:20:00,20.71,20.72,20.67,20.67,53100.0,14.7678,14.775,14.7393,14.7393,53100.0
2009-06-22 12:30:00,20.68,20.71,20.65,20.68,41600.0,14.7464,14.7678,14.7251,14.7464,41600.0
2009-06-22 12:40:00,20.67,20.7,20.65,20.65,34500.0,14.7393,14.7607,14.7251,14.7251,34500.0
2009-06-22 12:50:00,20.65,20.68,20.65,20.67,39400.0,14.7251,14.7464,14.7251,14.7393,39400.0
2009-06-22 13:00:00,20.67,20.68,20.65,20.66,24800.0,14.7393,14.7464,14.7251,14.7322,24800.0
2009-06-22 13:10:00,20.66,20.66,20.61,20.61,59500.0,14.7322,14.7322,14.6965,14.6965,59500.0
2009-06-22 13:20:00,20.62,20.63,20.59,20.62,47700.0,14.7037,14.7108,14.6823,14.7037,47700.0
2009-06-22 13:30:00,20.62,20.64,20.61,20.64,28400.0,14.7037,14.7179,14.6965,14.7179,28400.0
2009-06-22 13:40:00,20.63,20.66,20.58,20.61,99700.0,14.7108,14.7322,14.6751,14.6965,99700.0
2009-06-22 13:50:00,20.61,20.64,20.6,20.62,80600.0,14.6965,14.7179,14.6894,14.7037,80600.0
2009-06-22 14:00:00,20.61,20.62,20.56,20.58,63400.0,14.6965,14.7037,14.6609,14.6751,63400.0
2009-06-22 14:10:00,20.58,20.61,20.57,20.61,47700.0,14.6751,14.6965,14.668,14.6965,47700.0
2009-06-22 14:20:00,20.61,20.62,20.59,20.6,77700.0,14.6965,14.7037,14.6823,14.6894,77700.0
2009-06-22 14:30:00,20.6,20.65,20.58,20.63,81000.0,14.6894,14.7251,14.6751,14.7108,81000.0
2009-06-22 14:40:00,20.64,20.65,20.62,20.65,55100.0,14.7179,14.7251,14.7037,14.7251,55100.0
2009-06-22 14:50:00,20.65,20.67,20.62,20.66,151700.0,14.7251,14.7393,14.7037,14.7322,151700.0
2009-06-22 15:00:00,20.66,20.7,20.66,20.68,75400.0,14.7322,14.7607,14.7322,14.7464,75400.0
2009-06-22 15:10:00,20.67,20.68,20.6,20.64,121400.0,14.7393,14.7464,14.6894,14.7179,121400.0
2009-06-22 15:20:00,20.64,20.64,20.56,20.57,85200.0,14.7179,14.7179,14.6609,14.668,85200.0
2009-06-22 15:30:00,20.56,20.62,20.53,20.62,205600.0,14.6609,14.7037,14.6395,14.7037,205600.0
2009-06-22 15:40:00,20.61,20.61,20.51,20.54,329100.0,14.6965,14.6965,14.6252,14.6466,329100.0
2009-06-22 15:50:00,20.53,20.54,20.39,20.41,857700.0,14.6395,14.6466,14.5397,14.5539,857700.0
2009-06-23 09:30:00,20.65,20.65,20.39,20.5,98200.0,14.7251,14.7251,14.5397,14.6181,98200.0
2009-06-23 09:40:00,20.5,20.56,20.41,20.46,71400.0,14.6181,14.6609,14.5539,14.5896,71400.0
2009-06-23 09:50:00,20.47,20.59,20.45,20.59,83900.0,14.5967,14.6823,14.5824,14.6823,83900.0
2009-06-23 10:00:00,20.57,20.59,20.45,20.51,113400.0,14.668,14.6823,14.5824,14.6252,113400.0
2009-06-23 10:10:00,20.51,20.52,20.44,20.5,54200.0,14.6252,14.6324,14.5753,14.6181,54200.0
2009-06-23 10:20:00,20.5,20.51,20.45,20.45,79900.0,14.6181,14.6252,14.5824,14.5824,79900.0
2009-06-23 10:30:00,20.46,20.51,20.45,20.48,104200.0,14.5896,14.6252,14.5824,14.6038,104200.0
2009-06-23 10:40:00,20.49,20.49,20.36,20.38,115200.0,14.611,14.611,14.5183,14.5325,115200.0
2009-06-23 10:50:00,20.38,20.45,20.37,20.44,88300.0,14.5325,14.5824,14.5254,14.5753,88300.0
2009-06-23 11:00:00,20.45,20.45,20.41,20.43,41800.0,14.5824,14.5824,14.5539,14.5682,41800.0
2009-06-23 11:10:00,20.43,20.47,20.4,20.47,53000.0,14.5682,14.5967,14.5468,14.5967,53000.0
2009-06-23 11:20:00,20.48,20.51,20.47,20.5,106700.0,14.6038,14.6252,14.5967,14.6181,106700.0
2009-06-23 11:30:00,20.5,20.56,20.49,20.56,65900.0,14.6181,14.6609,14.611,14.6609,65900.0
2009-06-23 11:40:00,20.56,20.57,20.54,20.54,35400.0,14.6609,14.668,14.6466,14.6466,35400.0
2009-06-23 11:50:00,20.55,20.56,20.54,20.55,41300.0,14.6537,14.6609,14.6466,14.6537,41300.0
2009-06-23 12:00:00,20.56,20.59,20.55,20.57,70300.0,14.6609,14.6823,14.6537,14.668,70300.0
2009-06-23 12:10:00,20.56,20.57,20.52,20.52,16400.0,14.6609,14.668,14.6324,14.6324,16400.0
2009-06-23 12:20:00,20.53,20.53,20.46,20.46,71700.0,14.6395,14.6395,14.5896,14.5896,71700.0
2009-06-23 12:30:00,20.47,20.51,20.43,20.5,76900.0,14.5967,14.6252,14.5682,14.6181,76900.0
2009-06-23 12:40:00,20.5,20.5,20.44,20.47,117000.0,14.6181,14.6181,14.5753,14.5967,117000.0
2009-06-23 12:50:00,20.47,20.48,20.43,20.45,19000.0,14.5967,14.6038,14.5682,14.5824,19000.0
2009-06-23 13:00:00,20.45,20.45,20.41,20.42,73100.0,14.5824,14.5824,14.5539,14.561,73100.0
2009-06-23 13:10:00,20.42,20.44,20.39,20.4,24400.0,14.561,14.5753,14.5397,14.5468,24400.0
2009-06-23 13:20:00,20.4,20.4,20.32,20.32,42400.0,14.5468,14.5468,14.4897,14.4897,42400.0
2009-06-23 13:30:00,20.33,20.33,20.32,20.32,25400.0,14.4969,14.4969,14.4897,14.4897,25400.0
2009-06-23 13:40:00,20.32,20.32,20.29,20.3,22900.0,14.4897,14.4897,14.4683,14.4755,22900.0
2009-06-23 13:50:00,20.3,20.3,20.23,20.24,47900.0,14.4755,14.4755,14.4256,14.4327,47900.0
2009-06-23 14:00:00,20.24,20.33,20.23,20.29,125800.0,14.4327,14.4969,14.4256,14.4683,125800.0
2009-06-23 14:10:00,20.3,20.39,20.29,20.37,58900.0,14.4755,14.5397,14.4683,14.5254,58900.0
2009-06-23 14:20:00,20.37,20.38,20.34,20.34,34800.0,14.5254,14.5325,14.504,14.504,34800.0
2009-06-23 14:30:00,20.34,20.35,20.29,20.29,33900.0,14.504,14.5111,14.4683,14.4683,33900.0
2009-06-23 14:40:00,20.3,20.34,20.29,20.34,75500.0,14.4755,14.504,14.4683,14.504,75500.0
2009-06-23 14:50:00,20.34,20.37,20.31,20.33,95500.0,14.504,14.5254,14.4826,14.4969,95500.0
2009-06-23 15:00:00,20.33,20.33,20.28,20.28,35600.0,14.4969,14.4969,14.4612,14.4612,35600.0
2009-06-23 15:10:00,20.29,20.35,20.27,20.34,63400.0,14.4683,14.5111,14.4541,14.504,63400.0
2009-06-23 15:20:00,20.33,20.38,20.32,20.38,57400.0,14.4969,14.5325,14.4897,14.5325,57400.0
2009-06-23 15:30:00,20.38,20.38,20.33,20.34,79700.0,14.5325,14.5325,14.4969,14.504,79700.0
2009-06-23 15:40:00,20.34,20.38,20.29,20.38,164900.0,14.504,14.5325,14.4683,14.5325,164900.0
2009-06-23 15:50:00,20.38,20.42,20.35,20.4,488000.0,14.5325,14.561,14.5111,14.5468,488000.0
2009-06-24 09:30:00,20.52,20.65,20.34,20.36,59900.0,14.6324,14.7251,14.504,14.5183,59900.0
2009-06-24 09:40:00,20.37,20.42,20.33,20.41,43500.0,14.5254,14.561,14.4969,14.5539,43500.0
2009-06-24 09:50:00,20.43,20.43,20.37,20.38,64200.0,14.5682,14.5682,14.5254,14.5325,64200.0
2009-06-24 10:00:00,20.37,20.45,20.31,20.4,69300.0,14.5254,14.5824,14.4826,14.5468,69300.0
2009-06-24 10:10:00,20.4,20.42,20.4,20.4,45400.0,14.5468,14.561,14.5468,14.5468,45400.0
2009-06-24 10:20:00,20.41,20.42,20.37,20.37,40000.0,14.5539,14.561,14.5254,14.5254,40000.0
2009-06-24 10:30:00,20.38,20.38,20.33,20.37,44700.0,14.5325,14.5325,14.4969,14.5254,44700.0
2009-06-24 10:40:00,20.36,20.38,20.34,20.36,33900.0,14.5183,14.5325,14.504,14.5183,33900.0
2009-06-24 10:50:00,20.36,20.39,20.33,20.37,49100.0,14.5183,14.5397,14.4969,14.5254,49100.0
2009-06-24 11:00:00,20.38,20.42,20.32,20.32,41800.0,14.5325,14.561,14.4897,14.4897,41800.0
2009-06-24 11:10:00,20.32,20.34,20.3,20.33,21400.0,14.4897,14.504,14.4755,14.4969,21400.0
2009-06-24 11:20:00,20.32,20.34,20.29,20.32,42800.0,14.4897,14.504,14.4683,14.4897,42800.0
2009-06-24 11:30:00,20.32,20.33,20.25,20.25,29500.0,14.4897,14.4969,14.4398,14.4398,29500.0
2009-06-24 11:40:00,20.25,20.26,20.23,20.23,27500.0,14.4398,14.447,14.4256,14.4256,27500.0
2009-06-24 11:50:00,20.23,20.24,20.19,20.22,44500.0,14.4256,14.4327,14.397,14.4184,44500.0
2009-06-24 12:00:00,20.21,20.22,20.19,20.2,15800.0,14.4113,14.4184,14.397,14.4042,15800.0
2009-06-24 12:10:00,20.19,20.21,20.17,20.2,49200.0,14.397,14.4113,14.3828,14.4042,49200.0
2009-06-24 12:20:00,20.2,20.22,20.19,20.2,51400.0,14.4042,14.4184,14.397,14.4042,51400.0
2009-06-24 12:30:00,20.2,20.2,20.19,20.19,37500.0,14.4042,14.4042,14.397,14.397,37500.0
2009-06-24 12:40:00,20.19,20.21,20.19,20.19,86200.0,14.397,14.4113,14.397,14.397,86200.0
2009-06-24 12:50:00,20.19,20.24,20.19,20.21,73100.0,14.397,14.4327,14.397,14.4113,73100.0
2009-06-24 13:00:00,20.2,20.25,20.2,20.25,37200.0,14.4042,14.4398,14.4042,14.4398,37200.0
2009-06-24 13:10:00,20.25,20.25,20.23,20.24,14000.0,14.4398,14.4398,14.4256,14.4327,14000.0
2009-06-24 13:20:00,20.24,20.24,20.19,20.2,45800.0,14.4327,14.4327,14.397,14.4042,45800.0
2009-06-24 13:30:00,20.19,20.19,20.15,20.18,92700.0,14.397,14.397,14.3685,14.3899,92700.0
2009-06-24 13:40:00,20.17,20.2,20.17,20.19,39000.0,14.3828,14.4042,14.3828,14.397,39000.0
2009-06-24 13:50:00,20.19,20.2,20.19,20.2,25900.0,14.397,14.4042,14.397,14.4042,25900.0
2009-06-24 14:00:00,20.2,20.24,20.19,20.23,33200.0,14.4042,14.4327,14.397,14.4256,33200.0
2009-06-24 14:10:00,20.24,20.26,20.16,20.19,90400.0,14.4327,14.447,14.3756,14.397,90400.0
2009-06-24 14:20:00,20.2,20.27,20.16,20.19,132300.0,14.4042,14.4541,14.3756,14.397,132300.0
2009-06-24 14:30:00,20.19,20.23,20.12,20.13,87700.0,14.397,14.4256,14.3471,14.3543,87700.0
2009-06-24 14:40:00,20.13,20.19,20.12,20.17,77200.0,14.3543,14.397,14.3471,14.3828,77200.0
2009-06-24 14:50:00,20.17,20.25,20.16,20.22,68900.0,14.3828,14.4398,14.3756,14.4184,68900.0
2009-06-24 15:00:00,20.23,20.25,20.15,20.17,108900.0,14.4256,14.4398,14.3685,14.3828,108900.0
2009-06-24 15:10:00,20.17,20.2,20.13,20.17,90600.0,14.3828,14.4042,14.3543,14.3828,90600.0
2009-06-24 15:20:00,20.18,20.25,20.16,20.23,89700.0,14.3899,14.4398,14.3756,14.4256,89700.0
2009-06-24 15:30:00,20.22,20.24,20.16,20.17,92900.0,14.4184,14.4327,14.3756,14.3828,92900.0
2009-06-24 15:40:00,20.18,20.25,20.12,20.24,204600.0,14.3899,14.4398,14.3471,14.4327,204600.0
2009-06-24 15:50:00,20.24,20.3,20.2,20.29,414600.0,14.4327,14.4755,14.4042,14.4683,414600.0
2009-06-25 09:30:00,20.19,20.3,20.04,20.08,71900.0,14.397,14.4755,14.2901,14.3186,71900.0
2009-06-25 09:40:00,20.07,20.12,20.04,20.05,56200.0,14.3115,14.3471,14.2901,14.2972,56200.0
2009-06-25 09:50:00,20.05,20.11,20.02,20.05,71000.0,14.2972,14.34,14.2758,14.2972,71000.0
2009-06-25 10:00:00,20.05,20.1,20.05,20.08,56900.0,14.2972,14.3329,14.2972,14.3186,56900.0
2009-06-25 10:10:00,20.08,20.13,20.08,20.11,82000.0,14.3186,14.3543,14.3186,14.34,82000.0
2009-06-25 10:20:00,20.11,20.16,20.09,20.16,44000.0,14.34,14.3756,14.3257,14.3756,44000.0
2009-06-25 10:30:00,20.15,20.17,20.13,20.14,44200.0,14.3685,14.3828,14.3543,14.3614,44200.0
2009-06-25 10:40:00,20.14,20.14,20.12,20.12,17700.0,14.3614,14.3614,14.3471,14.3471,17700.0
2009-06-25 10:50:00,20.13,20.17,20.11,20.16,54300.0,14.3543,14.3828,14.34,14.3756,54300.0
2009-06-25 11:00:00,20.16,20.23,20.15,20.23,21700.0,14.3756,14.4256,14.3685,14.4256,21700.0
2009-06-25 11:10:00,20.22,20.24,20.22,20.22,33500.0,14.4184,14.4327,14.4184,14.4184,33500.0
2009-06-25 11:20:00,20.22,20.28,20.22,20.28,48600.0,14.4184,14.4612,14.4184,14.4612,48600.0
2009-06-25 11:30:00,20.28,20.3,20.24,20.24,34500.0,14.4612,14.4755,14.4327,14.4327,34500.0
2009-06-25 11:40:00,20.25,20.3,20.24,20.29,31500.0,14.4398,14.4755,14.4327,14.4683,31500.0
2009-06-25 11:50:00,20.29,20.31,20.28,20.31,35600.0,14.4683,14.4826,14.4612,14.4826,35600.0
2009-06-25 12:00:00,20.32,20.35,20.31,20.35,33600.0,14.4897,14.5111,14.4826,14.5111,33600.0
2009-06-25 12:10:00,20.35,20.36,20.34,20.35,21300.0,14.5111,14.5183,14.504,14.5111,21300.0
2009-06-25 12:20:00,20.35,20.38,20.35,20.37,25100.0,14.5111,14.5325,14.5111,14.5254,25100.0
2009-06-25 12:30:00,20.38,20.39,20.38,20.39,14400.0,14.5325,14.5397,14.5325,14.5397,14400.0
2009-06-25 12:40:00,20.39,20.39,20.38,20.38,7300.0,14.5397,14.5397,14.5325,14.5325,7300.0
2009-06-25 12:50:00,20.38,20.4,20.38,20.4,24500.0,14.5325,14.5468,14.5325,14.5468,24500.0
2009-06-25 13:00:00,20.39,20.45,20.39,20.44,66400.0,14.5397,14.5824,14.5397,14.5753,66400.0
2009-06-25 13:10:00,20.44,20.45,20.41,20.43,33900.0,14.5753,14.5824,14.5539,14.5682,33900.0
2009-06-25 13:20:00,20.43,20.45,20.42,20.42,53100.0,14.5682,14.5824,14.561,14.561,53100.0
2009-06-25 13:30:00,20.43,20.44,20.39,20.4,31000.0,14.5682,14.5753,14.5397,14.5468,31000.0
2009-06-25 13:40:00,20.41,20.41,20.39,20.4,17300.0,14.5539,14.5539,14.5397,14.5468,17300.0
2009-06-25 13:50:00,20.4,20.41,20.39,20.41,22600.0,14.5468,14.5539,14.5397,14.5539,22600.0
2009-06-25 14:00:00,20.41,20.41,20.31,20.32,56700.0,14.5539,14.5539,14.4826,14.4897,56700.0
2009-06-25 14:10:00,20.32,20.32,20.3,20.3,31400.0,14.4897,14.4897,14.4755,14.4755,31400.0
2009-06-25 14:20:00,20.3,20.31,20.28,20.28,23200.0,14.4755,14.4826,14.4612,14.4612,23200.0
2009-06-25 14:30:00,20.28,20.31,20.28,20.3,20800.0,14.4612,14.4826,14.4612,14.4755,20800.0
2009-06-25 14:40:00,20.3,20.35,20.3,20.35,22500.0,14.4755,14.5111,14.4755,14.5111,22500.0
2009-06-25 14:50:00,20.34,20.35,20.33,20.33,31800.0,14.504,14.5111,14.4969,14.4969,31800.0
2009-06-25 15:00:00,20.33,20.38,20.33,20.38,30600.0,14.4969,14.5325,14.4969,14.5325,30600.0
2009-06-25 15:10:00,20.38,20.4,20.37,20.39,49600.0,14.5325,14.5468,14.5254,14.5397,49600.0
2009-06-25 15:20:00,20.4,20.41,20.39,20.4,65400.0,14.5468,14.5539,14.5397,14.5468,65400.0
2009-06-25 15:30:00,20.4,20.42,20.28,20.3,164900.0,14.5468,14.561,14.4612,14.4755,164900.0
2009-06-25 15:40:00,20.3,20.45,20.3,20.42,225000.0,14.4755,14.5824,14.4755,14.561,225000.0
2009-06-25 15:50:00,20.43,20.54,20.4,20.54,525600.0,14.5682,14.6466,14.5468,14.6466,525600.0
2009-06-26 09:30:00,20.47,20.51,20.38,20.4,73100.0,14.5967,14.6252,14.5325,14.5468,73100.0
2009-06-26 09:40:00,20.39,20.44,20.32,20.32,42200.0,14.5397,14.5753,14.4897,14.4897,42200.0
2009-06-26 09:50:00,20.32,20.4,20.29,20.3,85700.0,14.4897,14.5468,14.4683,14.4755,85700.0
2009-06-26 10:00:00,20.3,20.32,20.25,20.26,38700.0,14.4755,14.4897,14.4398,14.447,38700.0
2009-06-26 10:10:00,20.28,20.29,20.17,20.2,46700.0,14.4612,14.4683,14.3828,14.4042,46700.0
2009-06-26 10:20:00,20.2,20.25,20.19,20.19,44300.0,14.4042,14.4398,14.397,14.397,44300.0
2009-06-26 10:30:00,20.2,20.22,20.13,20.13,32700.0,14.4042,14.4184,14.3543,14.3543,32700.0
2009-06-26 10:40:00,20.13,20.14,20.09,20.12,62400.0,14.3543,14.3614,14.3257,14.3471,62400.0
2009-06-26 10:50:00,20.12,20.12,20.08,20.1,54000.0,14.3471,14.3471,14.3186,14.3329,54000.0
2009-06-26 11:00:00,20.09,20.18,20.09,20.16,58200.0,14.3257,14.3899,14.3257,14.3756,58200.0
2009-06-26 11:10:00,20.15,20.18,20.15,20.18,21000.0,14.3685,14.3899,14.3685,14.3899,21000.0
2009-06-26 11:20:00,20.18,20.2,20.16,20.17,41200.0,14.3899,14.4042,14.3756,14.3828,41200.0
2009-06-26 11:30:00,20.18,20.2,20.18,20.19,17700.0,14.3899,14.4042,14.3899,14.397,17700.0
2009-06-26 11:40:00,20.19,20.2,20.18,20.2,20900.0,14.397,14.4042,14.3899,14.4042,20900.0
2009-06-26 11:50:00,20.2,20.23,20.19,20.22,32700.0,14.4042,14.4256,14.397,14.4184,32700.0
2009-06-26 12:00:00,20.22,20.22,20.19,20.19,24800.0,14.4184,14.4184,14.397,14.397,24800.0
2009-06-26 12:10:00,20.2,20.2,20.18,20.19,11400.0,14.4042,14.4042,14.3899,14.397,11400.0
2009-06-26 12:20:00,20.18,20.18,20.17,20.17,8400.0,14.3899,14.3899,14.3828,14.3828,8400.0
2009-06-26 12:30:00,20.18,20.19,20.15,20.19,35200.0,14.3899,14.397,14.3685,14.397,35200.0
2009-06-26 12:40:00,20.19,20.23,20.18,20.23,21100.0,14.397,14.4256,14.3899,14.4256,21100.0
2009-06-26 12:50:00,20.22,20.24,20.22,20.22,12900.0,14.4184,14.4327,14.4184,14.4184,12900.0
2009-06-26 13:00:00,20.22,20.25,20.22,20.25,14200.0,14.4184,14.4398,14.4184,14.4398,14200.0
2009-06-26 13:10:00,20.25,20.25,20.22,20.24,36300.0,14.4398,14.4398,14.4184,14.4327,36300.0
2009-06-26 13:20:00,20.25,20.28,20.24,20.28,23900.0,14.4398,14.4612,14.4327,14.4612,23900.0
2009-06-26 13:30:00,20.28,20.28,20.24,20.25,32300.0,14.4612,14.4612,14.4327,14.4398,32300.0
2009-06-26 13:40:00,20.24,20.26,20.23,20.24,38500.0,14.4327,14.447,14.4256,14.4327,38500.0
2009-06-26 13:50:00,20.23,20.24,20.22,20.22,20200.0,14.4256,14.4327,14.4184,14.4184,20200.0
2009-06-26 14:00:00,20.22,20.23,20.19,20.2,23500.0,14.4184,14.4256,14.397,14.4042,23500.0
2009-06-26 14:10:00,20.2,20.22,20.19,20.21,38400.0,14.4042,14.4184,14.397,14.4113,38400.0
2009-06-26 14:20:00,20.21,20.21,20.16,20.16,75300.0,14.4113,14.4113,14.3756,14.3756,75300.0
2009-06-26 14:30:00,20.17,20.19,20.16,20.19,55500.0,14.3828,14.397,14.3756,14.397,55500.0
2009-06-26 14:40:00,20.18,20.19,20.18,20.18,41300.0,14.3899,14.397,14.3899,14.3899,41300.0
2009-06-26 14:50:00,20.18,20.24,20.18,20.24,44000.0,14.3899,14.4327,14.3899,14.4327,44000.0
2009-06-26 15:00:00,20.24,20.26,20.23,20.25,57000.0,14.4327,14.447,14.4256,14.4398,57000.0
2009-06-26 15:10:00,20.26,20.26,20.24,20.24,52800.0,14.447,14.447,14.4327,14.4327,52800.0
2009-06-26 15:20:00,20.24,20.27,20.24,20.26,51300.0,14.4327,14.4541,14.4327,14.447,51300.0
2009-06-26 15:30:00,20.27,20.3,20.26,20.3,73500.0,14.4541,14.4755,14.447,14.4755,73500.0
2009-06-26 15:40:00,20.3,20.38,20.3,20.36,199900.0,14.4755,14.5325,14.4755,14.5183,199900.0
2009-06-26 15:50:00,20.37,20.39,20.31,20.33,482900.0,14.5254,14.5397,14.4826,14.4969,482900.0
2009-06-29 09:30:00,20.31,20.5,20.24,20.28,79600.0,14.4826,14.6181,14.4327,14.4612,79600.0
2009-06-29 09:40:00,20.28,20.34,20.25,20.3,50500.0,14.4612,14.504,14.4398,14.4755,50500.0
2009-06-29 09:50:00,20.3,20.31,20.19,20.19,54200.0,14.4755,14.4826,14.397,14.397,54200.0
2009-06-29 10:00:00,20.2,20.23,20.19,20.2,57000.0,14.4042,14.4256,14.397,14.4042,57000.0
2009-06-29 10:10:00,20.21,20.22,20.17,20.17,71400.0,14.4113,14.4184,14.3828,14.3828,71400.0
2009-06-29 10:20:00,20.18,20.28,20.18,20.27,46700.0,14.3899,14.4612,14.3899,14.4541,46700.0
2009-06-29 10:30:00,20.28,20.3,20.25,20.27,66300.0,14.4612,14.4755,14.4398,14.4541,66300.0
2009-06-29 10:40:00,20.26,20.3,20.25,20.29,47500.0,14.447,14.4755,14.4398,14.4683,47500.0
2009-06-29 10:50:00,20.29,20.32,20.26,20.28,29700.0,14.4683,14.4897,14.447,14.4612,29700.0
2009-06-29 11:00:00,20.28,20.34,20.28,20.34,16500.0,14.4612,14.504,14.4612,14.504,16500.0
2009-06-29 11:10:00,20.34,20.38,20.32,20.35,36700.0,14.504,14.5325,14.4897,14.5111,36700.0
2009-06-29 11:20:00,20.35,20.4,20.35,20.38,32400.0,14.5111,14.5468,14.5111,14.5325,32400.0
2009-06-29 11:30:00,20.38,20.43,20.36,20.37,42900.0,14.5325,14.5682,14.5183,14.5254,42900.0
2009-06-29 11:40:00,20.37,20.41,20.36,20.41,14800.0,14.5254,14.5539,14.5183,14.5539,14800.0
2009-06-29 11:50:00,20.41,20.45,20.4,20.43,18500.0,14.5539,14.5824,14.5468,14.5682,18500.0
2009-06-29 12:00:00,20.44,20.45,20.39,20.4,26300.0,14.5753,14.5824,14.5397,14.5468,26300.0
2009-06-29 12:10:00,20.4,20.4,20.39,20.4,14400.0,14.5468,14.5468,14.5397,14.5468,14400.0
2009-06-29 12:20:00,20.4,20.4,20.39,20.39,13300.0,14.5468,14.5468,14.5397,14.5397,13300.0
2009-06-29 12:30:00,20.4,20.47,20.39,20.46,40200.0,14.5468,14.5967,14.5397,14.5896,40200.0
2009-06-29 12:40:00,20.46,20.47,20.46,20.46,13500.0,14.5896,14.5967,14.5896,14.5896,13500.0
2009-06-29 12:50:00,20.47,20.47,20.42,20.42,38500.0,14.5967,14.5967,14.561,14.561,38500.0
2009-06-29 13:00:00,20.42,20.42,20.41,20.42,4100.0,14.561,14.561,14.5539,14.561,4100.0
2009-06-29 13:10:00,20.41,20.44,20.41,20.43,15000.0,14.5539,14.5753,14.5539,14.5682,15000.0
2009-06-29 13:20:00,20.43,20.47,20.43,20.46,19600.0,14.5682,14.5967,14.5682,14.5896,19600.0
2009-06-29 13:30:00,20.47,20.48,20.46,20.48,14200.0,14.5967,14.6038,14.5896,14.6038,14200.0
2009-06-29 13:40:00,20.48,20.49,20.48,20.49,8400.0,14.6038,14.611,14.6038,14.611,8400.0
2009-06-29 13:50:00,20.48,20.49,20.48,20.48,17400.0,14.6038,14.611,14.6038,14.6038,17400.0
2009-06-29 14:00:00,20.49,20.49,20.44,20.44,34000.0,14.611,14.611,14.5753,14.5753,34000.0
2009-06-29 14:10:00,20.44,20.45,20.44,20.44,8100.0,14.5753,14.5824,14.5753,14.5753,8100.0
2009-06-29 14:20:00,20.45,20.46,20.42,20.42,37500.0,14.5824,14.5896,14.561,14.561,37500.0
2009-06-29 14:30:00,20.42,20.45,20.42,20.43,26800.0,14.561,14.5824,14.561,14.5682,26800.0
2009-06-29 14:40:00,20.43,20.43,20.4,20.4,22400.0,14.5682,14.5682,14.5468,14.5468,22400.0
2009-06-29 14:50:00,20.4,20.41,20.39,20.4,20700.0,14.5468,14.5539,14.5397,14.5468,20700.0
2009-06-29 15:00:00,20.39,20.4,20.39,20.4,13700.0,14.5397,14.5468,14.5397,14.5468,13700.0
2009-06-29 15:10:00,20.4,20.43,20.39,20.42,76500.0,14.5468,14.5682,14.5397,14.561,76500.0
2009-06-29 15:20:00,20.41,20.41,20.39,20.39,51400.0,14.5539,14.5539,14.5397,14.5397,51400.0
2009-06-29 15:30:00,20.39,20.4,20.37,20.38,76200.0,14.5397,14.5468,14.5254,14.5325,76200.0
2009-06-29 15:40:00,20.38,20.44,20.37,20.4,241700.0,14.5325,14.5753,14.5254,14.5468,241700.0
2009-06-29 15:50:00,20.39,20.47,20.39,20.44,339500.0,14.5397,14.5967,14.5397,14.5753,339500.0
2009-06-30 09:30:00,20.4,20.44,20.13,20.21,102300.0,14.5468,14.5753,14.3543,14.4113,102300.0
2009-06-30 09:40:00,20.2,20.26,20.16,20.16,76700.0,14.4042,14.447,14.3756,14.3756,76700.0
2009-06-30 09:50:00,20.15,20.16,20.03,20.09,154500.0,14.3685,14.3756,14.2829,14.3257,154500.0
2009-06-30 10:00:00,20.08,20.08,20.0,20.02,158900.0,14.3186,14.3186,14.2616,14.2758,158900.0
2009-06-30 10:10:00,20.02,20.07,20.0,20.0,95700.0,14.2758,14.3115,14.2616,14.2616,95700.0
2009-06-30 10:20:00,20.0,20.08,19.98,20.06,103900.0,14.2616,14.3186,14.2473,14.3043,103900.0
2009-06-30 10:30:00,20.05,20.06,19.91,19.94,87700.0,14.2972,14.3043,14.1974,14.2188,87700.0
2009-06-30 10:40:00,19.95,20.01,19.93,19.99,60600.0,14.2259,14.2687,14.2116,14.2544,60600.0
2009-06-30 10:50:00,19.99,20.01,19.92,19.96,92600.0,14.2544,14.2687,14.2045,14.233,92600.0
2009-06-30 11:00:00,19.97,19.98,19.94,19.95,55200.0,14.2402,14.2473,14.2188,14.2259,55200.0
2009-06-30 11:10:00,19.94,19.99,19.93,19.97,30500.0,14.2188,14.2544,14.2116,14.2402,30500.0
2009-06-30 11:20:00,19.97,19.99,19.89,19.89,69600.0,14.2402,14.2544,14.1831,14.1831,69600.0
2009-06-30 11:30:00,19.89,19.91,19.86,19.86,62900.0,14.1831,14.1974,14.1617,14.1617,62900.0
2009-06-30 11:40:00,19.87,19.89,19.85,19.89,27700.0,14.1689,14.1831,14.1546,14.1831,27700.0
2009-06-30 11:50:00,19.89,19.91,19.85,19.86,47900.0,14.1831,14.1974,14.1546,14.1617,47900.0
2009-06-30 12:00:00,19.86,19.86,19.8,19.8,76900.0,14.1617,14.1617,14.1189,14.1189,76900.0
2009-06-30 12:10:00,19.8,19.85,19.8,19.84,19000.0,14.1189,14.1546,14.1189,14.1475,19000.0
2009-06-30 12:20:00,19.85,19.87,19.84,19.86,16400.0,14.1546,14.1689,14.1475,14.1617,16400.0
2009-06-30 12:30:00,19.87,19.89,19.86,19.89,16900.0,14.1689,14.1831,14.1617,14.1831,16900.0
2009-06-30 12:40:00,19.89,19.91,19.88,19.91,19700.0,14.1831,14.1974,14.176,14.1974,19700.0
2009-06-30 12:50:00,19.91,19.93,19.9,19.93,23600.0,14.1974,14.2116,14.1902,14.2116,23600.0
2009-06-30 13:00:00,19.93,19.96,19.93,19.95,34300.0,14.2116,14.233,14.2116,14.2259,34300.0
2009-06-30 13:10:00,19.95,19.95,19.87,19.88,48200.0,14.2259,14.2259,14.1689,14.176,48200.0
2009-06-30 13:20:00,19.88,19.93,19.87,19.93,41400.0,14.176,14.2116,14.1689,14.2116,41400.0
2009-06-30 13:30:00,19.92,19.93,19.92,19.93,14800.0,14.2045,14.2116,14.2045,14.2116,14800.0
2009-06-30 13:40:00,19.93,19.97,19.92,19.95,34700.0,14.2116,14.2402,14.2045,14.2259,34700.0
2009-06-30 13:50:00,19.96,19.97,19.91,19.94,93200.0,14.233,14.2402,14.1974,14.2188,93200.0
2009-06-30 14:00:00,19.94,19.98,19.91,19.97,114400.0,14.2188,14.2473,14.1974,14.2402,114400.0
2009-06-30 14:10:00,19.97,20.02,19.96,20.02,23900.0,14.2402,14.2758,14.233,14.2758,23900.0
2009-06-30 14:20:00,20.02,20.05,19.99,20.05,48000.0,14.2758,14.2972,14.2544,14.2972,48000.0
2009-06-30 14:30:00,20.05,20.07,20.03,20.07,49900.0,14.2972,14.3115,14.2829,14.3115,49900.0
2009-06-30 14:40:00,20.07,20.08,20.06,20.06,35800.0,14.3115,14.3186,14.3043,14.3043,35800.0
2009-06-30 14:50:00,20.07,20.1,20.06,20.08,57800.0,14.3115,14.3329,14.3043,14.3186,57800.0
2009-06-30 15:00:00,20.08,20.1,20.08,20.09,90800.0,14.3186,14.3329,14.3186,14.3257,90800.0
2009-06-30 15:10:00,20.1,20.15,20.09,20.13,96000.0,14.3329,14.3685,14.3257,14.3543,96000.0
2009-06-30 15:20:00,20.14,20.19,20.13,20.16,82100.0,14.3614,14.397,14.3543,14.3756,82100.0
2009-06-30 15:30:00,20.17,20.24,20.16,20.19,160200.0,14.3828,14.4327,14.3756,14.397,160200.0
2009-06-30 15:40:00,20.19,20.21,20.15,20.19,192900.0,14.397,14.4113,14.3685,14.397,192900.0
2009-06-30 15:50:00,20.2,20.2,20.11,20.16,541700.0,14.4042,14.4042,14.34,14.3756,541700.0
2009-07-01 09:30:00,20.21,20.21,20.08,20.08,49100.0,14.4113,14.4113,14.3186,14.3186,49100.0
2009-07-01 09:40:00,20.07,20.09,20.03,20.08,42300.0,14.3115,14.3257,14.2829,14.3186,42300.0
2009-07-01 09:50:00,20.09,20.11,20.04,20.04,38700.0,14.3257,14.34,14.2901,14.2901,38700.0
2009-07-01 10:00:00,20.05,20.05,20.01,20.04,54700.0,14.2972,14.2972,14.2687,14.2901,54700.0
2009-07-01 10:10:00,20.05,20.06,20.02,20.04,56700.0,14.2972,14.3043,14.2758,14.2901,56700.0
2009-07-01 10:20:00,20.04,20.07,20.01,20.06,33300.0,14.2901,14.3115,14.2687,14.3043,33300.0
2009-07-01 10:30:00,20.06,20.06,20.03,20.04,41800.0,14.3043,14.3043,14.2829,14.2901,41800.0
2009-07-01 10:40:00,20.04,20.08,20.03,20.07,33700.0,14.2901,14.3186,14.2829,14.3115,33700.0
2009-07-01 10:50:00,20.07,20.1,20.06,20.08,26300.0,14.3115,14.3329,14.3043,14.3186,26300.0
2009-07-01 11:00:00,20.09,20.09,20.05,20.06,24100.0,14.3257,14.3257,14.2972,14.3043,24100.0
2009-07-01 11:10:00,20.05,20.06,20.04,20.06,34000.0,14.2972,14.3043,14.2901,14.3043,34000.0
2009-07-01 11:20:00,20.05,20.07,20.04,20.06,21100.0,14.2972,14.3115,14.2901,14.3043,21100.0
2009-07-01 11:30:00,20.05,20.1,20.05,20.1,12900.0,14.2972,14.3329,14.2972,14.3329,12900.0
2009-07-01 11:40:00,20.1,20.11,20.09,20.1,15000.0,14.3329,14.34,14.3257,14.3329,15000.0
2009-07-01 11:50:00,20.11,20.18,20.1,20.17,20000.0,14.34,14.3899,14.3329,14.3828,20000.0
2009-07-01 12:00:00,20.17,20.18,20.14,20.16,14600.0,14.3828,14.3899,14.3614,14.3756,14600.0
2009-07-01 12:10:00,20.17,20.18,20.16,20.18,29600.0,14.3828,14.3899,14.3756,14.3899,29600.0
2009-07-01 12:20:00,20.18,20.18,20.17,20.18,10400.0,14.3899,14.3899,14.3828,14.3899,10400.0
2009-07-01 12:30:00,20.18,20.18,20.17,20.18,5300.0,14.3899,14.3899,14.3828,14.3899,5300.0
2009-07-01 12:40:00,20.17,20.18,20.17,20.17,11800.0,14.3828,14.3899,14.3828,14.3828,11800.0
2009-07-01 12:50:00,20.17,20.18,20.15,20.16,15000.0,14.3828,14.3899,14.3685,14.3756,15000.0
2009-07-01 13:00:00,20.16,20.16,20.15,20.15,13900.0,14.3756,14.3756,14.3685,14.3685,13900.0
2009-07-01 13:10:00,20.16,20.17,20.14,20.15,60400.0,14.3756,14.3828,14.3614,14.3685,60400.0
2009-07-01 13:20:00,20.15,20.19,20.14,20.19,37400.0,14.3685,14.397,14.3614,14.397,37400.0
2009-07-01 13:30:00,20.18,20.19,20.18,20.19,6500.0,14.3899,14.397,14.3899,14.397,6500.0
2009-07-01 13:40:00,20.19,20.19,20.17,20.17,18100.0,14.397,14.397,14.3828,14.3828,18100.0
2009-07-01 13:50:00,20.17,20.18,20.17,20.18,9400.0,14.3828,14.3899,14.3828,14.3899,9400.0
2009-07-01 14:00:00,20.18,20.18,20.14,20.16,26800.0,14.3899,14.3899,14.3614,14.3756,26800.0
2009-07-01 14:10:00,20.17,20.17,20.15,20.16,37700.0,14.3828,14.3828,14.3685,14.3756,37700.0
2009-07-01 14:20:00,20.15,20.17,20.15,20.17,14800.0,14.3685,14.3828,14.3685,14.3828,14800.0
2009-07-01 14:30:00,20.16,20.17,20.14,20.16,22000.0,14.3756,14.3828,14.3614,14.3756,22000.0
2009-07-01 14:40:00,20.15,20.16,20.15,20.15,9100.0,14.3685,14.3756,14.3685,14.3685,9100.0
2009-07-01 14:50:00,20.15,20.16,20.13,20.14,16800.0,14.3685,14.3756,14.3543,14.3614,16800.0
2009-07-01 15:00:00,20.14,20.14,20.13,20.14,14100.0,14.3614,14.3614,14.3543,14.3614,14100.0
2009-07-01 15:10:00,20.14,20.15,20.13,20.15,35100.0,14.3614,14.3685,14.3543,14.3685,35100.0
2009-07-01 15:20:00,20.15,20.15,20.11,20.11,43400.0,14.3685,14.3685,14.34,14.34,43400.0
2009-07-01 15:30:00,20.11,20.14,20.11,20.14,115900.0,14.34,14.3614,14.34,14.3614,115900.0
2009-07-01 15:40:00,20.14,20.19,20.13,20.13,148700.0,14.3614,14.397,14.3543,14.3543,148700.0
2009-07-01 15:50:00,20.13,20.15,20.05,20.07,384800.0,14.3543,14.3685,14.2972,14.3115,384800.0
2009-07-02 09:30:00,19.92,20.02,19.47,19.89,84000.0,14.2045,14.2758,13.8836,14.1831,84000.0
2009-07-02 09:40:00,19.89,19.93,19.86,19.91,33000.0,14.1831,14.2116,14.1617,14.1974,33000.0
2009-07-02 09:50:00,19.92,19.94,19.88,19.93,95300.0,14.2045,14.2188,14.176,14.2116,95300.0
2009-07-02 10:00:00,19.93,19.96,19.91,19.95,63500.0,14.2116,14.233,14.1974,14.2259,63500.0
2009-07-02 10:10:00,19.95,19.99,19.94,19.97,48600.0,14.2259,14.2544,14.2188,14.2402,48600.0
2009-07-02 10:20:00,19.97,19.99,19.96,19.96,53200.0,14.2402,14.2544,14.233,14.233,53200.0
2009-07-02 10:30:00,19.97,19.97,19.93,19.97,65500.0,14.2402,14.2402,14.2116,14.2402,65500.0
2009-07-02 10:40:00,19.97,20.02,19.97,20.0,95100.0,14.2402,14.2758,14.2402,14.2616,95100.0
2009-07-02 10:50:00,20.0,20.05,20.0,20.03,31300.0,14.2616,14.2972,14.2616,14.2829,31300.0
2009-07-02 11:00:00,20.03,20.04,20.02,20.03,14500.0,14.2829,14.2901,14.2758,14.2829,14500.0
2009-07-02 11:10:00,20.04,20.07,20.03,20.05,46500.0,14.2901,14.3115,14.2829,14.2972,46500.0
2009-07-02 11:20:00,20.06,20.07,20.05,20.07,32800.0,14.3043,14.3115,14.2972,14.3115,32800.0
2009-07-02 11:30:00,20.06,20.07,20.04,20.06,50300.0,14.3043,14.3115,14.2901,14.3043,50300.0
2009-07-02 11:40:00,20.07,20.07,20.05,20.06,89400.0,14.3115,14.3115,14.2972,14.3043,89400.0
2009-07-02 11:50:00,20.07,20.07,20.04,20.05,43200.0,14.3115,14.3115,14.2901,14.2972,43200.0
2009-07-02 12:00:00,20.04,20.05,20.02,20.03,23700.0,14.2901,14.2972,14.2758,14.2829,23700.0
2009-07-02 12:10:00,20.03,20.03,20.01,20.02,12100.0,14.2829,14.2829,14.2687,14.2758,12100.0
2009-07-02 12:20:00,20.02,20.02,20.0,20.0,35500.0,14.2758,14.2758,14.2616,14.2616,35500.0
2009-07-02 12:30:00,20.0,20.0,19.93,19.93,39600.0,14.2616,14.2616,14.2116,14.2116,39600.0
2009-07-02 12:40:00,19.94,19.97,19.93,19.97,22800.0,14.2188,14.2402,14.2116,14.2402,22800.0
2009-07-02 12:50:00,19.97,19.98,19.96,19.97,23400.0,14.2402,14.2473,14.233,14.2402,23400.0
2009-07-02 13:00:00,19.98,19.98,19.97,19.98,11600.0,14.2473,14.2473,14.2402,14.2473,11600.0
2009-07-02 13:10:00,19.98,19.98,19.95,19.95,50600.0,14.2473,14.2473,14.2259,14.2259,50600.0
2009-07-02 13:20:00,19.95,19.95,19.93,19.93,30900.0,14.2259,14.2259,14.2116,14.2116,30900.0
2009-07-02 13:30:00,19.93,19.93,19.91,19.92,28800.0,14.2116,14.2116,14.1974,14.2045,28800.0
2009-07-02 13:40:00,19.92,19.92,19.91,19.92,14400.0,14.2045,14.2045,14.1974,14.2045,14400.0
2009-07-02 13:50:00,19.92,19.92,19.91,19.91,22200.0,14.2045,14.2045,14.1974,14.1974,22200.0
2009-07-02 14:00:00,19.91,19.92,19.88,19.88,42100.0,14.1974,14.2045,14.176,14.176,42100.0
2009-07-02 14:10:00,19.88,19.88,19.83,19.84,55000.0,14.176,14.176,14.1403,14.1475,55000.0
2009-07-02 14:20:00,19.84,19.84,19.83,19.83,13800.0,14.1475,14.1475,14.1403,14.1403,13800.0
2009-07-02 14:30:00,19.83,19.83,19.82,19.83,18000.0,14.1403,14.1403,14.1332,14.1403,18000.0
2009-07-02 14:40:00,19.83,19.83,19.81,19.81,27900.0,14.1403,14.1403,14.1261,14.1261,27900.0
2009-07-02 14:50:00,19.81,19.82,19.8,19.81,36200.0,14.1261,14.1332,14.1189,14.1261,36200.0
2009-07-02 15:00:00,19.81,19.81,19.8,19.81,28100.0,14.1261,14.1261,14.1189,14.1261,28100.0
2009-07-02 15:10:00,19.81,19.81,19.78,19.79,51100.0,14.1261,14.1261,14.1047,14.1118,51100.0
2009-07-02 15:20:00,19.78,19.79,19.66,19.68,215400.0,14.1047,14.1118,14.0191,14.0334,215400.0
2009-07-02 15:30:00,19.68,19.7,19.66,19.7,98400.0,14.0334,14.0476,14.0191,14.0476,98400.0
2009-07-02 15:40:00,19.7,19.76,19.68,19.75,153100.0,14.0476,14.0904,14.0334,14.0833,153100.0
2009-07-02 15:50:00,19.75,19.79,19.59,19.66,591000.0,14.0833,14.1118,13.9692,14.0191,591000.0
2009-07-06 09:30:00,19.56,19.75,19.52,19.63,115300.0,13.9478,14.0833,13.9193,13.9977,115300.0
2009-07-06 09:40:00,19.64,19.69,19.57,19.64,95300.0,14.0048,14.0405,13.9549,14.0048,95300.0
2009-07-06 09:50:00,19.64,19.65,19.52,19.54,122900.0,14.0048,14.012,13.9193,13.9335,122900.0
2009-07-06 10:00:00,19.55,19.64,19.48,19.51,122700.0,13.9407,14.0048,13.8908,13.9121,122700.0
2009-07-06 10:10:00,19.51,19.55,19.47,19.47,106000.0,13.9121,13.9407,13.8836,13.8836,106000.0
2009-07-06 10:20:00,19.47,19.49,19.4,19.44,105300.0,13.8836,13.8979,13.8337,13.8622,105300.0
2009-07-06 10:30:00,19.43,19.45,19.37,19.37,131400.0,13.8551,13.8694,13.8123,13.8123,131400.0
2009-07-06 10:40:00,19.37,19.4,19.32,19.39,106600.0,13.8123,13.8337,13.7767,13.8266,106600.0
2009-07-06 10:50:00,19.4,19.4,19.34,19.34,133500.0,13.8337,13.8337,13.7909,13.7909,133500.0
2009-07-06 11:00:00,19.34,19.36,19.26,19.26,124400.0,13.7909,13.8052,13.7339,13.7339,124400.0
2009-07-06 11:10:00,19.27,19.38,19.25,19.38,110000.0,13.741,13.8194,13.7267,13.8194,110000.0
2009-07-06 11:20:00,19.38,19.43,19.37,19.38,130200.0,13.8194,13.8551,13.8123,13.8194,130200.0
2009-07-06 11:30:00,19.38,19.41,19.34,19.38,104000.0,13.8194,13.8408,13.7909,13.8194,104000.0
2009-07-06 11:40:00,19.39,19.39,19.37,19.39,57900.0,13.8266,13.8266,13.8123,13.8266,57900.0
2009-07-06 11:50:00,19.38,19.39,19.32,19.32,50100.0,13.8194,13.8266,13.7767,13.7767,50100.0
2009-07-06 12:00:00,19.33,19.33,19.3,19.3,30800.0,13.7838,13.7838,13.7624,13.7624,30800.0
2009-07-06 12:10:00,19.3,19.31,19.3,19.31,23700.0,13.7624,13.7695,13.7624,13.7695,23700.0
2009-07-06 12:20:00,19.31,19.31,19.29,19.3,37100.0,13.7695,13.7695,13.7553,13.7624,37100.0
2009-07-06 12:30:00,19.3,19.3,19.29,19.3,20700.0,13.7624,13.7624,13.7553,13.7624,20700.0
2009-07-06 12:40:00,19.29,19.3,19.28,19.29,46100.0,13.7553,13.7624,13.7481,13.7553,46100.0
2009-07-06 12:50:00,19.28,19.32,19.26,19.31,49500.0,13.7481,13.7767,13.7339,13.7695,49500.0
2009-07-06 13:00:00,19.31,19.39,19.31,19.39,77800.0,13.7695,13.8266,13.7695,13.8266,77800.0
2009-07-06 13:10:00,19.39,19.42,19.36,19.36,174500.0,13.8266,13.848,13.8052,13.8052,174500.0
2009-07-06 13:20:00,19.36,19.4,19.35,19.35,83300.0,13.8052,13.8337,13.7981,13.7981,83300.0
2009-07-06 13:30:00,19.35,19.37,19.35,19.36,36700.0,13.7981,13.8123,13.7981,13.8052,36700.0
2009-07-06 13:40:00,19.36,19.37,19.35,19.36,38100.0,13.8052,13.8123,13.7981,13.8052,38100.0
2009-07-06 13:50:00,19.36,19.4,19.36,19.38,38000.0,13.8052,13.8337,13.8052,13.8194,38000.0
2009-07-06 14:00:00,19.38,19.41,19.37,19.4,51400.0,13.8194,13.8408,13.8123,13.8337,51400.0
2009-07-06 14:10:00,19.41,19.42,19.4,19.4,36300.0,13.8408,13.848,13.8337,13.8337,36300.0
2009-07-06 14:20:00,19.39,19.4,19.37,19.38,53600.0,13.8266,13.8337,13.8123,13.8194,53600.0
2009-07-06 14:30:00,19.38,19.42,19.38,19.41,36700.0,13.8194,13.848,13.8194,13.8408,36700.0
2009-07-06 14:40:00,19.4,19.42,19.39,19.41,30400.0,13.8337,13.848,13.8266,13.8408,30400.0
2009-07-06 14:50:00,19.41,19.42,19.36,19.42,68300.0,13.8408,13.848,13.8052,13.848,68300.0
2009-07-06 15:00:00,19.42,19.45,19.42,19.42,93600.0,13.848,13.8694,13.848,13.848,93600.0
2009-07-06 15:10:00,19.42,19.43,19.36,19.41,133800.0,13.848,13.8551,13.8052,13.8408,133800.0
2009-07-06 15:20:00,19.4,19.46,19.39,19.43,65900.0,13.8337,13.8765,13.8266,13.8551,65900.0
2009-07-06 15:30:00,19.43,19.43,19.38,19.4,103800.0,13.8551,13.8551,13.8194,13.8337,103800.0
2009-07-06 15:40:00,19.4,19.48,19.37,19.43,188700.0,13.8337,13.8908,13.8123,13.8551,188700.0
2009-07-06 15:50:00,19.44,19.57,19.43,19.56,607700.0,13.8622,13.9549,13.8551,13.9478,607700.0
2009-07-07 09:30:00,19.57,19.57,19.37,19.44,96500.0,13.9549,13.9549,13.8123,13.8622,96500.0
2009-07-07 09:40:00,19.44,19.45,19.32,19.34,165600.0,13.8622,13.8694,13.7767,13.7909,165600.0
2009-07-07 09:50:00,19.33,19.37,19.31,19.36,110700.0,13.7838,13.8123,13.7695,13.8052,110700.0
2009-07-07 10:00:00,19.36,19.47,19.31,19.45,152700.0,13.8052,13.8836,13.7695,13.8694,152700.0
2009-07-07 10:10:00,19.45,19.45,19.35,19.38,59100.0,13.8694,13.8694,13.7981,13.8194,59100.0
2009-07-07 10:20:00,19.39,19.44,19.37,19.41,103100.0,13.8266,13.8622,13.8123,13.8408,103100.0
2009-07-07 10:30:00,19.41,19.42,19.39,19.42,39000.0,13.8408,13.848,13.8266,13.848,39000.0
2009-07-07 10:40:00,19.43,19.46,19.43,19.46,30500.0,13.8551,13.8765,13.8551,13.8765,30500.0
2009-07-07 10:50:00,19.45,19.48,19.45,19.47,40800.0,13.8694,13.8908,13.8694,13.8836,40800.0
2009-07-07 11:00:00,19.47,19.48,19.43,19.47,57000.0,13.8836,13.8908,13.8551,13.8836,57000.0
2009-07-07 11:10:00,19.47,19.48,19.44,19.44,28800.0,13.8836,13.8908,13.8622,13.8622,28800.0
2009-07-07 11:20:00,19.44,19.46,19.36,19.37,49900.0,13.8622,13.8765,13.8052,13.8123,49900.0
2009-07-07 11:30:00,19.37,19.39,19.31,19.31,78200.0,13.8123,13.8266,13.7695,13.7695,78200.0
2009-07-07 11:40:00,19.31,19.32,19.29,19.29,31000.0,13.7695,13.7767,13.7553,13.7553,31000.0
2009-07-07 11:50:00,19.3,19.33,19.29,19.33,130900.0,13.7624,13.7838,13.7553,13.7838,130900.0
2009-07-07 12:00:00,19.32,19.35,19.32,19.33,19800.0,13.7767,13.7981,13.7767,13.7838,19800.0
2009-07-07 12:10:00,19.33,19.38,19.33,19.38,20600.0,13.7838,13.8194,13.7838,13.8194,20600.0
2009-07-07 12:20:00,19.38,19.38,19.35,19.38,25500.0,13.8194,13.8194,13.7981,13.8194,25500.0
2009-07-07 12:30:00,19.38,19.38,19.35,19.36,21200.0,13.8194,13.8194,13.7981,13.8052,21200.0
2009-07-07 12:40:00,19.36,19.4,19.34,19.4,34800.0,13.8052,13.8337,13.7909,13.8337,34800.0
2009-07-07 12:50:00,19.4,19.42,19.36,19.38,91200.0,13.8337,13.848,13.8052,13.8194,91200.0
2009-07-07 13:00:00,19.38,19.42,19.38,19.42,24500.0,13.8194,13.848,13.8194,13.848,24500.0
2009-07-07 13:10:00,19.42,19.44,19.41,19.44,32200.0,13.848,13.8622,13.8408,13.8622,32200.0
2009-07-07 13:20:00,19.44,19.44,19.38,19.4,37400.0,13.8622,13.8622,13.8194,13.8337,37400.0
2009-07-07 13:30:00,19.41,19.45,19.36,19.36,135800.0,13.8408,13.8694,13.8052,13.8052,135800.0
2009-07-07 13:40:00,19.36,19.37,19.36,19.36,12300.0,13.8052,13.8123,13.8052,13.8052,12300.0
2009-07-07 13:50:00,19.36,19.4,19.33,19.4,41100.0,13.8052,13.8337,13.7838,13.8337,41100.0
2009-07-07 14:00:00,19.4,19.4,19.34,19.34,23200.0,13.8337,13.8337,13.7909,13.7909,23200.0
2009-07-07 14:10:00,19.33,19.36,19.31,19.31,26700.0,13.7838,13.8052,13.7695,13.7695,26700.0
2009-07-07 14:20:00,19.32,19.34,19.31,19.33,48500.0,13.7767,13.7909,13.7695,13.7838,48500.0
2009-07-07 14:30:00,19.33,19.34,19.3,19.32,44200.0,13.7838,13.7909,13.7624,13.7767,44200.0
2009-07-07 14:40:00,19.31,19.34,19.29,19.29,48600.0,13.7695,13.7909,13.7553,13.7553,48600.0
2009-07-07 14:50:00,19.29,19.31,19.22,19.26,86100.0,13.7553,13.7695,13.7054,13.7339,86100.0
2009-07-07 15:00:00,19.25,19.26,19.17,19.22,112300.0,13.7267,13.7339,13.6697,13.7054,112300.0
2009-07-07 15:10:00,19.22,19.24,19.2,19.21,76800.0,13.7054,13.7196,13.6911,13.6982,76800.0
2009-07-07 15:20:00,19.2,19.23,19.17,19.23,143800.0,13.6911,13.7125,13.6697,13.7125,143800.0
2009-07-07 15:30:00,19.22,19.23,19.19,19.2,94900.0,13.7054,13.7125,13.684,13.6911,94900.0
2009-07-07 15:40:00,19.2,19.2,19.13,19.16,211700.0,13.6911,13.6911,13.6412,13.6626,211700.0
2009-07-07 15:50:00,19.16,19.18,19.12,19.15,596000.0,13.6626,13.6768,13.634,13.6554,596000.0
2009-07-08 09:30:00,19.03,19.11,18.85,18.89,198300.0,13.715,13.7727,13.5853,13.6141,198300.0
2009-07-08 09:40:00,18.89,18.93,18.84,18.88,181700.0,13.6141,13.6429,13.5781,13.6069,181700.0
2009-07-08 09:50:00,18.89,18.9,18.8,18.82,143600.0,13.6141,13.6213,13.5492,13.5637,143600.0
2009-07-08 10:00:00,18.83,18.9,18.83,18.83,95200.0,13.5709,13.6213,13.5709,13.5709,95200.0
2009-07-08 10:10:00,18.83,18.87,18.79,18.81,61300.0,13.5709,13.5997,13.542,13.5564,61300.0
2009-07-08 10:20:00,18.82,18.83,18.75,18.76,176200.0,13.5637,13.5709,13.5132,13.5204,176200.0
2009-07-08 10:30:00,18.76,18.78,18.74,18.78,202400.0,13.5204,13.5348,13.506,13.5348,202400.0
2009-07-08 10:40:00,18.78,18.78,18.74,18.76,55000.0,13.5348,13.5348,13.506,13.5204,55000.0
2009-07-08 10:50:00,18.76,18.77,18.66,18.67,86600.0,13.5204,13.5276,13.4483,13.4555,86600.0
2009-07-08 11:00:00,18.66,18.75,18.63,18.7,116200.0,13.4483,13.5132,13.4267,13.4772,116200.0
2009-07-08 11:10:00,18.69,18.7,18.62,18.65,82300.0,13.47,13.4772,13.4195,13.4411,82300.0
2009-07-08 11:20:00,18.64,18.66,18.59,18.59,100900.0,13.4339,13.4483,13.3979,13.3979,100900.0
2009-07-08 11:30:00,18.59,18.63,18.58,18.62,75800.0,13.3979,13.4267,13.3907,13.4195,75800.0
2009-07-08 11:40:00,18.63,18.68,18.62,18.68,54600.0,13.4267,13.4628,13.4195,13.4628,54600.0
2009-07-08 11:50:00,18.68,18.68,18.63,18.67,155400.0,13.4628,13.4628,13.4267,13.4555,155400.0
2009-07-08 12:00:00,18.67,18.67,18.65,18.67,39400.0,13.4555,13.4555,13.4411,13.4555,39400.0
2009-07-08 12:10:00,18.67,18.67,18.63,18.64,72400.0,13.4555,13.4555,13.4267,13.4339,72400.0
2009-07-08 12:20:00,18.65,18.65,18.53,18.53,108700.0,13.4411,13.4411,13.3547,13.3547,108700.0
2009-07-08 12:30:00,18.54,18.6,18.53,18.56,114300.0,13.3619,13.4051,13.3547,13.3763,114300.0
2009-07-08 12:40:00,18.56,18.64,18.55,18.64,90300.0,13.3763,13.4339,13.3691,13.4339,90300.0
2009-07-08 12:50:00,18.64,18.67,18.64,18.66,50400.0,13.4339,13.4555,13.4339,13.4483,50400.0
2009-07-08 13:00:00,18.65,18.77,18.64,18.74,131800.0,13.4411,13.5276,13.4339,13.506,131800.0
2009-07-08 13:10:00,18.74,18.78,18.73,18.76,43500.0,13.506,13.5348,13.4988,13.5204,43500.0
2009-07-08 13:20:00,18.77,18.78,18.71,18.74,133400.0,13.5276,13.5348,13.4844,13.506,133400.0
2009-07-08 13:30:00,18.75,18.79,18.74,18.74,72700.0,13.5132,13.542,13.506,13.506,72700.0
2009-07-08 13:40:00,18.74,18.75,18.61,18.63,114800.0,13.506,13.5132,13.4123,13.4267,114800.0
2009-07-08 13:50:00,18.63,18.65,18.6,18.63,47200.0,13.4267,13.4411,13.4051,13.4267,47200.0
2009-07-08 14:00:00,18.64,18.66,18.59,18.59,105800.0,13.4339,13.4483,13.3979,13.3979,105800.0
2009-07-08 14:10:00,18.59,18.59,18.5,18.51,166600.0,13.3979,13.3979,13.333,13.3402,166600.0
2009-07-08 14:20:00,18.51,18.58,18.51,18.54,100800.0,13.3402,13.3907,13.3402,13.3619,100800.0
2009-07-08 14:30:00,18.54,18.56,18.5,18.53,100100.0,13.3619,13.3763,13.333,13.3547,100100.0
2009-07-08 14:40:00,18.53,18.54,18.48,18.49,65100.0,13.3547,13.3619,13.3186,13.3258,65100.0
2009-07-08 14:50:00,18.48,18.57,18.48,18.55,268600.0,13.3186,13.3835,13.3186,13.3691,268600.0
2009-07-08 15:00:00,18.55,18.61,18.55,18.57,197700.0,13.3691,13.4123,13.3691,13.3835,197700.0
2009-07-08 15:10:00,18.57,18.59,18.53,18.59,203400.0,13.3835,13.3979,13.3547,13.3979,203400.0
2009-07-08 15:20:00,18.59,18.6,18.46,18.47,168000.0,13.3979,13.4051,13.3042,13.3114,168000.0
2009-07-08 15:30:00,18.46,18.55,18.46,18.54,245800.0,13.3042,13.3691,13.3042,13.3619,245800.0
2009-07-08 15:40:00,18.54,18.67,18.5,18.66,575400.0,13.3619,13.4555,13.333,13.4483,575400.0
2009-07-08 15:50:00,18.66,18.72,18.63,18.67,1084400.0,13.4483,13.4916,13.4267,13.4555,1084400.0
2009-07-09 09:30:00,18.74,18.78,18.5,18.7,351400.0,13.506,13.5348,13.333,13.4772,351400.0
2009-07-09 09:40:00,18.69,18.77,18.65,18.73,238500.0,13.47,13.5276,13.4411,13.4988,238500.0
2009-07-09 09:50:00,18.73,18.81,18.73,18.75,79200.0,13.4988,13.5564,13.4988,13.5132,79200.0
2009-07-09 10:00:00,18.76,18.79,18.75,18.77,124100.0,13.5204,13.542,13.5132,13.5276,124100.0
2009-07-09 10:10:00,18.77,18.83,18.75,18.8,179800.0,13.5276,13.5709,13.5132,13.5492,179800.0
2009-07-09 10:20:00,18.79,18.84,18.78,18.83,180100.0,13.542,13.5781,13.5348,13.5709,180100.0
2009-07-09 10:30:00,18.83,18.83,18.76,18.8,119400.0,13.5709,13.5709,13.5204,13.5492,119400.0
2009-07-09 10:40:00,18.8,18.84,18.8,18.8,76300.0,13.5492,13.5781,13.5492,13.5492,76300.0
2009-07-09 10:50:00,18.81,18.84,18.76,18.78,118900.0,13.5564,13.5781,13.5204,13.5348,118900.0
2009-07-09 11:00:00,18.79,18.8,18.75,18.77,84700.0,13.542,13.5492,13.5132,13.5276,84700.0
2009-07-09 11:10:00,18.77,18.82,18.77,18.81,56000.0,13.5276,13.5637,13.5276,13.5564,56000.0
2009-07-09 11:20:00,18.81,18.88,18.81,18.86,101300.0,13.5564,13.6069,13.5564,13.5925,101300.0
2009-07-09 11:30:00,18.86,18.99,18.84,18.99,220700.0,13.5925,13.6862,13.5781,13.6862,220700.0
2009-07-09 11:40:00,18.99,19.06,18.98,19.0,176800.0,13.6862,13.7366,13.679,13.6934,176800.0
2009-07-09 11:50:00,19.0,19.0,18.94,18.99,96900.0,13.6934,13.6934,13.6501,13.6862,96900.0
2009-07-09 12:00:00,18.98,18.99,18.95,18.97,69300.0,13.679,13.6862,13.6573,13.6718,69300.0
2009-07-09 12:10:00,18.98,18.98,18.95,18.96,46100.0,13.679,13.679,13.6573,13.6646,46100.0
2009-07-09 12:20:00,18.96,19.0,18.95,18.95,662600.0,13.6646,13.6934,13.6573,13.6573,662600.0
2009-07-09 12:30:00,18.95,18.98,18.92,18.93,109600.0,13.6573,13.679,13.6357,13.6429,109600.0
2009-07-09 12:40:00,18.93,18.95,18.88,18.89,56000.0,13.6429,13.6573,13.6069,13.6141,56000.0
2009-07-09 12:50:00,18.89,18.9,18.88,18.9,23100.0,13.6141,13.6213,13.6069,13.6213,23100.0
2009-07-09 13:00:00,18.9,18.9,18.87,18.88,66400.0,13.6213,13.6213,13.5997,13.6069,66400.0
2009-07-09 13:10:00,18.88,18.91,18.88,18.91,99500.0,13.6069,13.6285,13.6069,13.6285,99500.0
2009-07-09 13:20:00,18.9,18.91,18.89,18.91,52600.0,13.6213,13.6285,13.6141,13.6285,52600.0
2009-07-09 13:30:00,18.91,18.91,18.88,18.89,48600.0,13.6285,13.6285,13.6069,13.6141,48600.0
2009-07-09 13:40:00,18.9,18.92,18.87,18.9,122900.0,13.6213,13.6357,13.5997,13.6213,122900.0
2009-07-09 13:50:00,18.9,18.91,18.9,18.9,26400.0,13.6213,13.6285,13.6213,13.6213,26400.0
2009-07-09 14:00:00,18.91,19.0,18.9,18.96,541700.0,13.6285,13.6934,13.6213,13.6646,541700.0
2009-07-09 14:10:00,18.96,18.99,18.96,18.99,29700.0,13.6646,13.6862,13.6646,13.6862,29700.0
2009-07-09 14:20:00,18.99,18.99,18.94,18.95,111500.0,13.6862,13.6862,13.6501,13.6573,111500.0
2009-07-09 14:30:00,18.96,18.98,18.93,18.95,31700.0,13.6646,13.679,13.6429,13.6573,31700.0
2009-07-09 14:40:00,18.94,18.95,18.89,18.9,101700.0,13.6501,13.6573,13.6141,13.6213,101700.0
2009-07-09 14:50:00,18.89,18.9,18.85,18.85,63700.0,13.6141,13.6213,13.5853,13.5853,63700.0
2009-07-09 15:00:00,18.85,18.86,18.77,18.78,125700.0,13.5853,13.5925,13.5276,13.5348,125700.0
2009-07-09 15:10:00,18.77,18.89,18.77,18.88,251600.0,13.5276,13.6141,13.5276,13.6069,251600.0
2009-07-09 15:20:00,18.88,18.89,18.83,18.87,178600.0,13.6069,13.6141,13.5709,13.5997,178600.0
2009-07-09 15:30:00,18.87,18.87,18.79,18.8,293000.0,13.5997,13.5997,13.542,13.5492,293000.0
2009-07-09 15:40:00,18.79,18.8,18.77,18.79,286400.0,13.542,13.5492,13.5276,13.542,286400.0
2009-07-09 15:50:00,18.79,18.84,18.76,18.82,564200.0,13.542,13.5781,13.5204,13.5637,564200.0
2009-07-10 09:30:00,18.75,18.8,18.64,18.66,40700.0,13.5132,13.5492,13.4339,13.4483,40700.0
2009-07-10 09:40:00,18.66,18.7,18.61,18.67,46700.0,13.4483,13.4772,13.4123,13.4555,46700.0
2009-07-10 09:50:00,18.71,18.72,18.59,18.62,132600.0,13.4844,13.4916,13.3979,13.4195,132600.0
2009-07-10 10:00:00,18.61,18.65,18.56,18.57,74700.0,13.4123,13.4411,13.3763,13.3835,74700.0
2009-07-10 10:10:00,18.57,18.66,18.57,18.63,71400.0,13.3835,13.4483,13.3835,13.4267,71400.0
2009-07-10 10:20:00,18.63,18.66,18.61,18.66,44900.0,13.4267,13.4483,13.4123,13.4483,44900.0
2009-07-10 10:30:00,18.66,18.67,18.59,18.59,36300.0,13.4483,13.4555,13.3979,13.3979,36300.0
2009-07-10 10:40:00,18.59,18.59,18.53,18.53,45900.0,13.3979,13.3979,13.3547,13.3547,45900.0
2009-07-10 10:50:00,18.53,18.6,18.52,18.58,50600.0,13.3547,13.4051,13.3474,13.3907,50600.0
2009-07-10 11:00:00,18.58,18.62,18.55,18.62,113400.0,13.3907,13.4195,13.3691,13.4195,113400.0
2009-07-10 11:10:00,18.62,18.63,18.6,18.61,57400.0,13.4195,13.4267,13.4051,13.4123,57400.0
2009-07-10 11:20:00,18.6,18.63,18.6,18.62,49500.0,13.4051,13.4267,13.4051,13.4195,49500.0
2009-07-10 11:30:00,18.63,18.66,18.61,18.64,67700.0,13.4267,13.4483,13.4123,13.4339,67700.0
2009-07-10 11:40:00,18.64,18.66,18.64,18.66,33600.0,13.4339,13.4483,13.4339,13.4483,33600.0
2009-07-10 11:50:00,18.66,18.69,18.65,18.66,41600.0,13.4483,13.47,13.4411,13.4483,41600.0
2009-07-10 12:00:00,18.67,18.67,18.62,18.62,73300.0,13.4555,13.4555,13.4195,13.4195,73300.0
2009-07-10 12:10:00,18.62,18.66,18.61,18.66,36900.0,13.4195,13.4483,13.4123,13.4483,36900.0
2009-07-10 12:20:00,18.66,18.69,18.66,18.69,48600.0,13.4483,13.47,13.4483,13.47,48600.0
2009-07-10 12:30:00,18.68,18.71,18.68,18.7,30600.0,13.4628,13.4844,13.4628,13.4772,30600.0
2009-07-10 12:40:00,18.7,18.78,18.7,18.77,57200.0,13.4772,13.5348,13.4772,13.5276,57200.0
2009-07-10 12:50:00,18.77,18.78,18.73,18.74,25500.0,13.5276,13.5348,13.4988,13.506,25500.0
2009-07-10 13:00:00,18.73,18.74,18.71,18.72,16200.0,13.4988,13.506,13.4844,13.4916,16200.0
2009-07-10 13:10:00,18.71,18.73,18.71,18.73,28500.0,13.4844,13.4988,13.4844,13.4988,28500.0
2009-07-10 13:20:00,18.72,18.73,18.68,18.68,17700.0,13.4916,13.4988,13.4628,13.4628,17700.0
2009-07-10 13:30:00,18.68,18.69,18.68,18.69,18700.0,13.4628,13.47,13.4628,13.47,18700.0
2009-07-10 13:40:00,18.69,18.76,18.69,18.75,38600.0,13.47,13.5204,13.47,13.5132,38600.0
2009-07-10 13:50:00,18.74,18.75,18.73,18.75,21700.0,13.506,13.5132,13.4988,13.5132,21700.0
2009-07-10 14:00:00,18.75,18.75,18.74,18.75,22800.0,13.5132,13.5132,13.506,13.5132,22800.0
2009-07-10 14:10:00,18.75,18.75,18.67,18.69,51500.0,13.5132,13.5132,13.4555,13.47,51500.0
2009-07-10 14:20:00,18.68,18.69,18.64,18.66,45000.0,13.4628,13.47,13.4339,13.4483,45000.0
2009-07-10 14:30:00,18.66,18.66,18.64,18.65,23800.0,13.4483,13.4483,13.4339,13.4411,23800.0
2009-07-10 14:40:00,18.64,18.65,18.62,18.63,29200.0,13.4339,13.4411,13.4195,13.4267,29200.0
2009-07-10 14:50:00,18.63,18.67,18.62,18.66,74600.0,13.4267,13.4555,13.4195,13.4483,74600.0
2009-07-10 15:00:00,18.66,18.67,18.65,18.66,44000.0,13.4483,13.4555,13.4411,13.4483,44000.0
2009-07-10 15:10:00,18.66,18.67,18.65,18.67,70700.0,13.4483,13.4555,13.4411,13.4555,70700.0
2009-07-10 15:20:00,18.67,18.67,18.62,18.63,94700.0,13.4555,13.4555,13.4195,13.4267,94700.0
2009-07-10 15:30:00,18.63,18.64,18.6,18.63,98500.0,13.4267,13.4339,13.4051,13.4267,98500.0
2009-07-10 15:40:00,18.63,18.74,18.62,18.73,130700.0,13.4267,13.506,13.4195,13.4988,130700.0
2009-07-10 15:50:00,18.74,18.74,18.6,18.63,435400.0,13.506,13.506,13.4051,13.4267,435400.0
2009-07-13 09:30:00,18.76,19.22,18.58,18.88,208200.0,13.5204,13.8519,13.3907,13.6069,208200.0
2009-07-13 09:40:00,18.87,18.89,18.83,18.86,67000.0,13.5997,13.6141,13.5709,13.5925,67000.0
2009-07-13 09:50:00,18.85,18.88,18.82,18.82,39300.0,13.5853,13.6069,13.5637,13.5637,39300.0
2009-07-13 10:00:00,18.83,18.84,18.76,18.83,60300.0,13.5709,13.5781,13.5204,13.5709,60300.0
2009-07-13 10:10:00,18.83,18.9,18.8,18.87,69500.0,13.5709,13.6213,13.5492,13.5997,69500.0
2009-07-13 10:20:00,18.87,18.89,18.84,18.88,52000.0,13.5997,13.6141,13.5781,13.6069,52000.0
2009-07-13 10:30:00,18.88,18.97,18.88,18.91,96600.0,13.6069,13.6718,13.6069,13.6285,96600.0
2009-07-13 10:40:00,18.91,18.97,18.91,18.97,55700.0,13.6285,13.6718,13.6285,13.6718,55700.0
2009-07-13 10:50:00,18.98,19.0,18.94,18.97,51700.0,13.679,13.6934,13.6501,13.6718,51700.0
2009-07-13 11:00:00,18.97,18.98,18.92,18.96,68100.0,13.6718,13.679,13.6357,13.6646,68100.0
2009-07-13 11:10:00,18.95,18.97,18.95,18.96,23900.0,13.6573,13.6718,13.6573,13.6646,23900.0
2009-07-13 11:20:00,18.97,18.97,18.92,18.94,34200.0,13.6718,13.6718,13.6357,13.6501,34200.0
2009-07-13 11:30:00,18.93,19.0,18.93,18.99,100500.0,13.6429,13.6934,13.6429,13.6862,100500.0
2009-07-13 11:40:00,18.99,19.01,18.97,18.97,43900.0,13.6862,13.7006,13.6718,13.6718,43900.0
2009-07-13 11:50:00,18.97,19.01,18.96,18.98,37100.0,13.6718,13.7006,13.6646,13.679,37100.0
2009-07-13 12:00:00,18.98,19.04,18.97,19.04,58100.0,13.679,13.7222,13.6718,13.7222,58100.0
2009-07-13 12:10:00,19.03,19.04,19.02,19.03,39600.0,13.715,13.7222,13.7078,13.715,39600.0
2009-07-13 12:20:00,19.03,19.03,18.98,18.99,26800.0,13.715,13.715,13.679,13.6862,26800.0
2009-07-13 12:30:00,19.0,19.0,18.94,18.94,32500.0,13.6934,13.6934,13.6501,13.6501,32500.0
2009-07-13 12:40:00,18.95,18.95,18.94,18.95,19900.0,13.6573,13.6573,13.6501,13.6573,19900.0
2009-07-13 12:50:00,18.95,18.95,18.88,18.89,111300.0,13.6573,13.6573,13.6069,13.6141,111300.0
2009-07-13 13:00:00,18.89,18.94,18.88,18.94,76400.0,13.6141,13.6501,13.6069,13.6501,76400.0
2009-07-13 13:10:00,18.93,19.0,18.92,18.99,61800.0,13.6429,13.6934,13.6357,13.6862,61800.0
2009-07-13 13:20:00,19.0,19.01,18.99,19.01,50600.0,13.6934,13.7006,13.6862,13.7006,50600.0
2009-07-13 13:30:00,19.01,19.05,19.0,19.03,42800.0,13.7006,13.7294,13.6934,13.715,42800.0
2009-07-13 13:40:00,19.02,19.03,18.98,18.99,34900.0,13.7078,13.715,13.679,13.6862,34900.0
2009-07-13 13:50:00,18.98,18.99,18.95,18.97,60200.0,13.679,13.6862,13.6573,13.6718,60200.0
2009-07-13 14:00:00,18.97,18.97,18.96,18.97,36400.0,13.6718,13.6718,13.6646,13.6718,36400.0
2009-07-13 14:10:00,18.97,19.02,18.97,19.02,112600.0,13.6718,13.7078,13.6718,13.7078,112600.0
2009-07-13 14:20:00,19.02,19.05,19.0,19.0,55700.0,13.7078,13.7294,13.6934,13.6934,55700.0
2009-07-13 14:30:00,19.01,19.03,19.0,19.03,37000.0,13.7006,13.715,13.6934,13.715,37000.0
2009-07-13 14:40:00,19.03,19.03,19.0,19.02,113700.0,13.715,13.715,13.6934,13.7078,113700.0
2009-07-13 14:50:00,19.03,19.04,19.0,19.02,168500.0,13.715,13.7222,13.6934,13.7078,168500.0
2009-07-13 15:00:00,19.02,19.05,19.02,19.03,72600.0,13.7078,13.7294,13.7078,13.715,72600.0
2009-07-13 15:10:00,19.04,19.05,19.03,19.04,105900.0,13.7222,13.7294,13.715,13.7222,105900.0
2009-07-13 15:20:00,19.04,19.1,19.04,19.07,183300.0,13.7222,13.7655,13.7222,13.7438,183300.0
2009-07-13 15:30:00,19.08,19.15,19.08,19.13,202300.0,13.751,13.8015,13.751,13.7871,202300.0
2009-07-13 15:40:00,19.14,19.18,19.13,19.16,358900.0,13.7943,13.8231,13.7871,13.8087,358900.0
2009-07-13 15:50:00,19.16,19.25,19.15,19.23,978100.0,13.8087,13.8736,13.8015,13.8591,978100.0
2009-07-14 09:30:00,19.16,19.25,19.07,19.13,291500.0,13.8087,13.8736,13.7438,13.7871,291500.0
2009-07-14 09:40:00,19.12,19.15,19.04,19.04,85500.0,13.7799,13.8015,13.7222,13.7222,85500.0
2009-07-14 09:50:00,19.04,19.1,18.9,18.91,132100.0,13.7222,13.7655,13.6213,13.6285,132100.0
2009-07-14 10:00:00,18.9,18.97,18.88,18.95,96300.0,13.6213,13.6718,13.6069,13.6573,96300.0
2009-07-14 10:10:00,18.96,18.98,18.92,18.96,120300.0,13.6646,13.679,13.6357,13.6646,120300.0
2009-07-14 10:20:00,18.95,19.02,18.93,19.0,88800.0,13.6573,13.7078,13.6429,13.6934,88800.0
2009-07-14 10:30:00,19.0,19.01,18.93,18.98,72200.0,13.6934,13.7006,13.6429,13.679,72200.0
2009-07-14 10:40:00,18.98,18.99,18.95,18.97,48800.0,13.679,13.6862,13.6573,13.6718,48800.0
2009-07-14 10:50:00,18.97,18.98,18.92,18.93,53600.0,13.6718,13.679,13.6357,13.6429,53600.0
2009-07-14 11:00:00,18.92,18.93,18.89,18.9,46600.0,13.6357,13.6429,13.6141,13.6213,46600.0
2009-07-14 11:10:00,18.9,18.91,18.87,18.87,58400.0,13.6213,13.6285,13.5997,13.5997,58400.0
2009-07-14 11:20:00,18.88,18.94,18.87,18.94,40500.0,13.6069,13.6501,13.5997,13.6501,40500.0
2009-07-14 11:30:00,18.94,18.94,18.91,18.93,45200.0,13.6501,13.6501,13.6285,13.6429,45200.0
2009-07-14 11:40:00,18.92,18.94,18.91,18.93,31000.0,13.6357,13.6501,13.6285,13.6429,31000.0
2009-07-14 11:50:00,18.94,19.0,18.93,18.98,53500.0,13.6501,13.6934,13.6429,13.679,53500.0
2009-07-14 12:00:00,18.97,19.0,18.96,18.99,28800.0,13.6718,13.6934,13.6646,13.6862,28800.0
2009-07-14 12:10:00,18.99,19.0,18.96,18.96,21000.0,13.6862,13.6934,13.6646,13.6646,21000.0
2009-07-14 12:20:00,18.96,18.97,18.93,18.94,52700.0,13.6646,13.6718,13.6429,13.6501,52700.0
2009-07-14 12:30:00,18.95,18.96,18.92,18.94,24400.0,13.6573,13.6646,13.6357,13.6501,24400.0
2009-07-14 12:40:00,18.93,18.98,18.93,18.97,16100.0,13.6429,13.679,13.6429,13.6718,16100.0
2009-07-14 12:50:00,18.97,18.99,18.96,18.97,18200.0,13.6718,13.6862,13.6646,13.6718,18200.0
2009-07-14 13:00:00,18.98,19.0,18.98,18.98,18900.0,13.679,13.6934,13.679,13.679,18900.0
2009-07-14 13:10:00,18.98,19.0,18.98,18.98,20900.0,13.679,13.6934,13.679,13.679,20900.0
2009-07-14 13:20:00,18.99,19.03,18.98,19.03,26400.0,13.6862,13.715,13.679,13.715,26400.0
2009-07-14 13:30:00,19.02,19.05,19.02,19.04,17500.0,13.7078,13.7294,13.7078,13.7222,17500.0
2009-07-14 13:40:00,19.05,19.05,19.04,19.05,14400.0,13.7294,13.7294,13.7222,13.7294,14400.0
2009-07-14 13:50:00,19.05,19.05,19.04,19.05,9700.0,13.7294,13.7294,13.7222,13.7294,9700.0
2009-07-14 14:00:00,19.04,19.04,18.96,18.99,67500.0,13.7222,13.7222,13.6646,13.6862,67500.0
2009-07-14 14:10:00,19.0,19.0,18.97,18.99,34400.0,13.6934,13.6934,13.6718,13.6862,34400.0
2009-07-14 14:20:00,18.99,19.0,18.95,18.96,31800.0,13.6862,13.6934,13.6573,13.6646,31800.0
2009-07-14 14:30:00,18.96,18.97,18.94,18.96,34700.0,13.6646,13.6718,13.6501,13.6646,34700.0
2009-07-14 14:40:00,18.96,19.02,18.95,19.0,40200.0,13.6646,13.7078,13.6573,13.6934,40200.0
2009-07-14 14:50:00,18.99,19.0,18.97,18.99,43800.0,13.6862,13.6934,13.6718,13.6862,43800.0
2009-07-14 15:00:00,18.99,19.01,18.98,19.0,54700.0,13.6862,13.7006,13.679,13.6934,54700.0
2009-07-14 15:10:00,18.99,19.03,18.99,19.02,40900.0,13.6862,13.715,13.6862,13.7078,40900.0
2009-07-14 15:20:00,19.01,19.05,19.0,19.03,69300.0,13.7006,13.7294,13.6934,13.715,69300.0
2009-07-14 15:30:00,19.03,19.07,19.03,19.07,57900.0,13.715,13.7438,13.715,13.7438,57900.0
2009-07-14 15:40:00,19.07,19.11,19.05,19.05,128200.0,13.7438,13.7727,13.7294,13.7294,128200.0
2009-07-14 15:50:00,19.05,19.09,19.05,19.06,363200.0,13.7294,13.7582,13.7294,13.7366,363200.0
2009-07-15 09:30:00,19.16,19.29,19.13,19.17,116700.0,13.8087,13.9024,13.7871,13.8159,116700.0
2009-07-15 09:40:00,19.14,19.25,19.1,19.25,101800.0,13.7943,13.8736,13.7655,13.8736,101800.0
2009-07-15 09:50:00,19.25,19.25,19.22,19.23,83800.0,13.8736,13.8736,13.8519,13.8591,83800.0
2009-07-15 10:00:00,19.23,19.25,19.18,19.2,102600.0,13.8591,13.8736,13.8231,13.8375,102600.0
2009-07-15 10:10:00,19.2,19.21,19.18,19.2,68600.0,13.8375,13.8447,13.8231,13.8375,68600.0
2009-07-15 10:20:00,19.2,19.22,19.19,19.2,52700.0,13.8375,13.8519,13.8303,13.8375,52700.0
2009-07-15 10:30:00,19.2,19.23,19.19,19.2,80900.0,13.8375,13.8591,13.8303,13.8375,80900.0
2009-07-15 10:40:00,19.21,19.21,19.15,19.15,73100.0,13.8447,13.8447,13.8015,13.8015,73100.0
2009-07-15 10:50:00,19.15,19.17,19.11,19.11,18000.0,13.8015,13.8159,13.7727,13.7727,18000.0
2009-07-15 11:00:00,19.12,19.13,19.11,19.11,24500.0,13.7799,13.7871,13.7727,13.7727,24500.0
2009-07-15 11:10:00,19.12,19.15,19.11,19.14,25300.0,13.7799,13.8015,13.7727,13.7943,25300.0
2009-07-15 11:20:00,19.14,19.15,19.13,19.14,40500.0,13.7943,13.8015,13.7871,13.7943,40500.0
2009-07-15 11:30:00,19.14,19.19,19.14,19.19,50200.0,13.7943,13.8303,13.7943,13.8303,50200.0
2009-07-15 11:40:00,19.18,19.19,19.18,19.18,27300.0,13.8231,13.8303,13.8231,13.8231,27300.0
2009-07-15 11:50:00,19.18,19.19,19.18,19.19,16600.0,13.8231,13.8303,13.8231,13.8303,16600.0
2009-07-15 12:00:00,19.19,19.19,19.17,19.17,19100.0,13.8303,13.8303,13.8159,13.8159,19100.0
2009-07-15 12:10:00,19.17,19.2,19.17,19.19,54600.0,13.8159,13.8375,13.8159,13.8303,54600.0
2009-07-15 12:20:00,19.19,19.19,19.18,19.19,12300.0,13.8303,13.8303,13.8231,13.8303,12300.0
2009-07-15 12:30:00,19.18,19.2,19.18,19.19,21800.0,13.8231,13.8375,13.8231,13.8303,21800.0
2009-07-15 12:40:00,19.19,19.2,19.18,19.18,20100.0,13.8303,13.8375,13.8231,13.8231,20100.0
2009-07-15 12:50:00,19.18,19.19,19.17,19.19,42800.0,13.8231,13.8303,13.8159,13.8303,42800.0
2009-07-15 13:00:00,19.19,19.2,19.18,19.19,20600.0,13.8303,13.8375,13.8231,13.8303,20600.0
2009-07-15 13:10:00,19.19,19.2,19.19,19.19,51100.0,13.8303,13.8375,13.8303,13.8303,51100.0
2009-07-15 13:20:00,19.2,19.22,19.19,19.22,37800.0,13.8375,13.8519,13.8303,13.8519,37800.0
2009-07-15 13:30:00,19.22,19.22,19.21,19.22,25200.0,13.8519,13.8519,13.8447,13.8519,25200.0
2009-07-15 13:40:00,19.22,19.23,19.22,19.22,35500.0,13.8519,13.8591,13.8519,13.8519,35500.0
2009-07-15 13:50:00,19.23,19.24,19.22,19.24,66000.0,13.8591,13.8664,13.8519,13.8664,66000.0
2009-07-15 14:00:00,19.23,19.27,19.22,19.25,81600.0,13.8591,13.888,13.8519,13.8736,81600.0
2009-07-15 14:10:00,19.24,19.26,19.23,19.26,60700.0,13.8664,13.8808,13.8591,13.8808,60700.0
2009-07-15 14:20:00,19.26,19.31,19.25,19.29,72900.0,13.8808,13.9168,13.8736,13.9024,72900.0
2009-07-15 14:30:00,19.29,19.29,19.28,19.28,40000.0,13.9024,13.9024,13.8952,13.8952,40000.0
2009-07-15 14:40:00,19.28,19.36,19.28,19.36,91300.0,13.8952,13.9528,13.8952,13.9528,91300.0
2009-07-15 14:50:00,19.35,19.45,19.34,19.45,106900.0,13.9456,14.0177,13.9384,14.0177,106900.0
2009-07-15 15:00:00,19.44,19.49,19.43,19.49,120000.0,14.0105,14.0465,14.0033,14.0465,120000.0
2009-07-15 15:10:00,19.5,19.52,19.47,19.52,176600.0,14.0537,14.0681,14.0321,14.0681,176600.0
2009-07-15 15:20:00,19.52,19.53,19.46,19.49,217700.0,14.0681,14.0754,14.0249,14.0465,217700.0
2009-07-15 15:30:00,19.49,19.52,19.43,19.48,280600.0,14.0465,14.0681,14.0033,14.0393,280600.0
2009-07-15 15:40:00,19.49,19.56,19.48,19.5,465500.0,14.0465,14.097,14.0393,14.0537,465500.0
2009-07-15 15:50:00,19.51,19.57,19.42,19.44,1027600.0,14.0609,14.1042,13.9961,14.0105,1027600.0
2009-07-16 09:30:00,19.38,19.49,19.37,19.48,108900.0,13.9672,14.0465,13.96,14.0393,108900.0
2009-07-16 09:40:00,19.48,19.52,19.42,19.43,81600.0,14.0393,14.0681,13.9961,14.0033,81600.0
2009-07-16 09:50:00,19.43,19.46,19.33,19.37,87800.0,14.0033,14.0249,13.9312,13.96,87800.0
2009-07-16 10:00:00,19.37,19.41,19.33,19.37,114700.0,13.96,13.9889,13.9312,13.96,114700.0
2009-07-16 10:10:00,19.37,19.46,19.36,19.45,41200.0,13.96,14.0249,13.9528,14.0177,41200.0
2009-07-16 10:20:00,19.46,19.47,19.43,19.47,47100.0,14.0249,14.0321,14.0033,14.0321,47100.0
2009-07-16 10:30:00,19.47,19.51,19.45,19.5,51700.0,14.0321,14.0609,14.0177,14.0537,51700.0
2009-07-16 10:40:00,19.5,19.5,19.42,19.47,42300.0,14.0537,14.0537,13.9961,14.0321,42300.0
2009-07-16 10:50:00,19.47,19.47,19.38,19.38,58600.0,14.0321,14.0321,13.9672,13.9672,58600.0
2009-07-16 11:00:00,19.38,19.43,19.38,19.43,47300.0,13.9672,14.0033,13.9672,14.0033,47300.0
2009-07-16 11:10:00,19.43,19.46,19.43,19.46,52000.0,14.0033,14.0249,14.0033,14.0249,52000.0
2009-07-16 11:20:00,19.46,19.47,19.45,19.46,18700.0,14.0249,14.0321,14.0177,14.0249,18700.0
2009-07-16 11:30:00,19.47,19.47,19.45,19.45,23000.0,14.0321,14.0321,14.0177,14.0177,23000.0
2009-07-16 11:40:00,19.45,19.48,19.45,19.46,25000.0,14.0177,14.0393,14.0177,14.0249,25000.0
2009-07-16 11:50:00,19.46,19.51,19.45,19.51,19200.0,14.0249,14.0609,14.0177,14.0609,19200.0
2009-07-16 12:00:00,19.51,19.51,19.49,19.49,13000.0,14.0609,14.0609,14.0465,14.0465,13000.0
2009-07-16 12:10:00,19.5,19.51,19.48,19.48,14900.0,14.0537,14.0609,14.0393,14.0393,14900.0
2009-07-16 12:20:00,19.48,19.49,19.46,19.46,6000.0,14.0393,14.0465,14.0249,14.0249,6000.0
2009-07-16 12:30:00,19.47,19.47,19.43,19.43,25900.0,14.0321,14.0321,14.0033,14.0033,25900.0
2009-07-16 12:40:00,19.43,19.44,19.41,19.41,19800.0,14.0033,14.0105,13.9889,13.9889,19800.0
2009-07-16 12:50:00,19.42,19.42,19.41,19.42,5300.0,13.9961,13.9961,13.9889,13.9961,5300.0
2009-07-16 13:00:00,19.41,19.42,19.4,19.41,21700.0,13.9889,13.9961,13.9817,13.9889,21700.0
2009-07-16 13:10:00,19.41,19.41,19.39,19.39,22300.0,13.9889,13.9889,13.9745,13.9745,22300.0
2009-07-16 13:20:00,19.39,19.4,19.37,19.37,19700.0,13.9745,13.9817,13.96,13.96,19700.0
2009-07-16 13:30:00,19.37,19.38,19.37,19.37,8500.0,13.96,13.9672,13.96,13.96,8500.0
2009-07-16 13:40:00,19.38,19.51,19.37,19.5,77200.0,13.9672,14.0609,13.96,14.0537,77200.0
2009-07-16 13:50:00,19.51,19.55,19.5,19.54,55900.0,14.0609,14.0898,14.0537,14.0826,55900.0
2009-07-16 14:00:00,19.54,19.56,19.52,19.54,24500.0,14.0826,14.097,14.0681,14.0826,24500.0
2009-07-16 14:10:00,19.53,19.56,19.53,19.56,32300.0,14.0754,14.097,14.0754,14.097,32300.0
2009-07-16 14:20:00,19.55,19.6,19.55,19.59,58600.0,14.0898,14.1258,14.0898,14.1186,58600.0
2009-07-16 14:30:00,19.58,19.62,19.58,19.62,23200.0,14.1114,14.1402,14.1114,14.1402,23200.0
2009-07-16 14:40:00,19.62,19.67,19.61,19.67,61500.0,14.1402,14.1763,14.133,14.1763,61500.0
2009-07-16 14:50:00,19.66,19.7,19.66,19.7,65300.0,14.169,14.1979,14.169,14.1979,65300.0
2009-07-16 15:00:00,19.7,19.7,19.66,19.67,45800.0,14.1979,14.1979,14.169,14.1763,45800.0
2009-07-16 15:10:00,19.67,19.72,19.66,19.71,67700.0,14.1763,14.2123,14.169,14.2051,67700.0
2009-07-16 15:20:00,19.72,19.74,19.71,19.74,59900.0,14.2123,14.2267,14.2051,14.2267,59900.0
2009-07-16 15:30:00,19.74,19.8,19.73,19.76,188900.0,14.2267,14.2699,14.2195,14.2411,188900.0
2009-07-16 15:40:00,19.76,19.85,19.75,19.75,290900.0,14.2411,14.306,14.2339,14.2339,290900.0
2009-07-16 15:50:00,19.75,19.8,19.68,19.71,439000.0,14.2339,14.2699,14.1835,14.2051,439000.0
2009-07-17 09:30:00,19.56,19.75,19.54,19.57,475900.0,14.097,14.2339,14.0826,14.1042,475900.0
2009-07-17 09:40:00,19.57,19.58,19.52,19.52,46300.0,14.1042,14.1114,14.0681,14.0681,46300.0
2009-07-17 09:50:00,19.52,19.53,19.44,19.48,113100.0,14.0681,14.0754,14.0105,14.0393,113100.0
2009-07-17 10:00:00,19.48,19.51,19.43,19.48,59800.0,14.0393,14.0609,14.0033,14.0393,59800.0
2009-07-17 10:10:00,19.47,19.51,19.46,19.5,53900.0,14.0321,14.0609,14.0249,14.0537,53900.0
2009-07-17 10:20:00,19.5,19.58,19.49,19.51,55600.0,14.0537,14.1114,14.0465,14.0609,55600.0
2009-07-17 10:30:00,19.52,19.56,19.51,19.52,37700.0,14.0681,14.097,14.0609,14.0681,37700.0
2009-07-17 10:40:00,19.51,19.52,19.46,19.46,22400.0,14.0609,14.0681,14.0249,14.0249,22400.0
2009-07-17 10:50:00,19.47,19.5,19.45,19.48,38300.0,14.0321,14.0537,14.0177,14.0393,38300.0
2009-07-17 11:00:00,19.49,19.5,19.47,19.5,24600.0,14.0465,14.0537,14.0321,14.0537,24600.0
2009-07-17 11:10:00,19.5,19.52,19.48,19.48,64500.0,14.0537,14.0681,14.0393,14.0393,64500.0
2009-07-17 11:20:00,19.48,19.52,19.48,19.49,33500.0,14.0393,14.0681,14.0393,14.0465,33500.0
2009-07-17 11:30:00,19.49,19.5,19.47,19.48,16300.0,14.0465,14.0537,14.0321,14.0393,16300.0
2009-07-17 11:40:00,19.49,19.5,19.47,19.49,15100.0,14.0465,14.0537,14.0321,14.0465,15100.0
2009-07-17 11:50:00,19.49,19.52,19.47,19.52,36600.0,14.0465,14.0681,14.0321,14.0681,36600.0
2009-07-17 12:00:00,19.51,19.58,19.51,19.56,41500.0,14.0609,14.1114,14.0609,14.097,41500.0
2009-07-17 12:10:00,19.56,19.57,19.52,19.52,12600.0,14.097,14.1042,14.0681,14.0681,12600.0
2009-07-17 12:20:00,19.52,19.54,19.52,19.52,20800.0,14.0681,14.0826,14.0681,14.0681,20800.0
2009-07-17 12:30:00,19.52,19.57,19.52,19.56,21500.0,14.0681,14.1042,14.0681,14.097,21500.0
2009-07-17 12:40:00,19.56,19.58,19.54,19.55,15000.0,14.097,14.1114,14.0826,14.0898,15000.0
2009-07-17 12:50:00,19.54,19.55,19.53,19.53,8000.0,14.0826,14.0898,14.0754,14.0754,8000.0
2009-07-17 13:00:00,19.53,19.54,19.53,19.54,5500.0,14.0754,14.0826,14.0754,14.0826,5500.0
2009-07-17 13:10:00,19.54,19.54,19.53,19.53,9700.0,14.0826,14.0826,14.0754,14.0754,9700.0
2009-07-17 13:20:00,19.54,19.57,19.53,19.55,31800.0,14.0826,14.1042,14.0754,14.0898,31800.0
2009-07-17 13:30:00,19.55,19.63,19.55,19.62,28900.0,14.0898,14.1474,14.0898,14.1402,28900.0
2009-07-17 13:40:00,19.63,19.63,19.62,19.63,10600.0,14.1474,14.1474,14.1402,14.1474,10600.0
2009-07-17 13:50:00,19.62,19.64,19.6,19.6,32800.0,14.1402,14.1546,14.1258,14.1258,32800.0
2009-07-17 14:00:00,19.6,19.61,19.59,19.59,17200.0,14.1258,14.133,14.1186,14.1186,17200.0
2009-07-17 14:10:00,19.59,19.6,19.56,19.56,18100.0,14.1186,14.1258,14.097,14.097,18100.0
2009-07-17 14:20:00,19.57,19.57,19.56,19.56,7200.0,14.1042,14.1042,14.097,14.097,7200.0
2009-07-17 14:30:00,19.56,19.57,19.56,19.56,12900.0,14.097,14.1042,14.097,14.097,12900.0
2009-07-17 14:40:00,19.57,19.58,19.54,19.54,36200.0,14.1042,14.1114,14.0826,14.0826,36200.0
2009-07-17 14:50:00,19.54,19.55,19.51,19.52,43900.0,14.0826,14.0898,14.0609,14.0681,43900.0
2009-07-17 15:00:00,19.52,19.53,19.48,19.48,39500.0,14.0681,14.0754,14.0393,14.0393,39500.0
2009-07-17 15:10:00,19.48,19.49,19.45,19.46,49900.0,14.0393,14.0465,14.0177,14.0249,49900.0
2009-07-17 15:20:00,19.45,19.47,19.45,19.46,60100.0,14.0177,14.0321,14.0177,14.0249,60100.0
2009-07-17 15:30:00,19.47,19.5,19.4,19.5,172200.0,14.0321,14.0537,13.9817,14.0537,172200.0
2009-07-17 15:40:00,19.5,19.52,19.45,19.47,151800.0,14.0537,14.0681,14.0177,14.0321,151800.0
2009-07-17 15:50:00,19.46,19.53,19.46,19.52,299300.0,14.0249,14.0754,14.0249,14.0681,299300.0
2009-07-20 09:30:00,19.63,19.7,19.46,19.48,76700.0,14.1474,14.1979,14.0249,14.0393,76700.0
2009-07-20 09:40:00,19.48,19.49,19.39,19.42,61500.0,14.0393,14.0465,13.9745,13.9961,61500.0
2009-07-20 09:50:00,19.41,19.42,19.34,19.39,50700.0,13.9889,13.9961,13.9384,13.9745,50700.0
2009-07-20 10:00:00,19.4,19.41,19.37,19.38,71100.0,13.9817,13.9889,13.96,13.9672,71100.0
2009-07-20 10:10:00,19.39,19.41,19.35,19.37,84200.0,13.9745,13.9889,13.9456,13.96,84200.0
2009-07-20 10:20:00,19.38,19.38,19.19,19.25,945700.0,13.9672,13.9672,13.8303,13.8736,945700.0
2009-07-20 10:30:00,19.25,19.25,19.18,19.2,96300.0,13.8736,13.8736,13.8231,13.8375,96300.0
2009-07-20 10:40:00,19.2,19.22,19.17,19.19,87500.0,13.8375,13.8519,13.8159,13.8303,87500.0
2009-07-20 10:50:00,19.2,19.23,19.19,19.2,101700.0,13.8375,13.8591,13.8303,13.8375,101700.0
2009-07-20 11:00:00,19.19,19.2,19.17,19.2,45100.0,13.8303,13.8375,13.8159,13.8375,45100.0
2009-07-20 11:10:00,19.2,19.22,19.18,19.2,86800.0,13.8375,13.8519,13.8231,13.8375,86800.0
2009-07-20 11:20:00,19.19,19.21,19.19,19.19,31200.0,13.8303,13.8447,13.8303,13.8303,31200.0
2009-07-20 11:30:00,19.19,19.2,19.19,19.2,27000.0,13.8303,13.8375,13.8303,13.8375,27000.0
2009-07-20 11:40:00,19.2,19.2,19.19,19.2,15400.0,13.8375,13.8375,13.8303,13.8375,15400.0
2009-07-20 11:50:00,19.2,19.22,19.19,19.22,57700.0,13.8375,13.8519,13.8303,13.8519,57700.0
2009-07-20 12:00:00,19.22,19.25,19.2,19.24,77900.0,13.8519,13.8736,13.8375,13.8664,77900.0
2009-07-20 12:10:00,19.23,19.24,19.19,19.2,312500.0,13.8591,13.8664,13.8303,13.8375,312500.0
2009-07-20 12:20:00,19.2,19.2,19.19,19.19,38500.0,13.8375,13.8375,13.8303,13.8303,38500.0
2009-07-20 12:30:00,19.2,19.2,19.19,19.19,14400.0,13.8375,13.8375,13.8303,13.8303,14400.0
2009-07-20 12:40:00,19.2,19.2,19.15,19.16,158000.0,13.8375,13.8375,13.8015,13.8087,158000.0
2009-07-20 12:50:00,19.17,19.17,19.13,19.14,62600.0,13.8159,13.8159,13.7871,13.7943,62600.0
2009-07-20 13:00:00,19.14,19.14,19.13,19.13,39800.0,13.7943,13.7943,13.7871,13.7871,39800.0
2009-07-20 13:10:00,19.14,19.18,19.13,19.17,95400.0,13.7943,13.8231,13.7871,13.8159,95400.0
2009-07-20 13:20:00,19.17,19.2,19.17,19.2,68200.0,13.8159,13.8375,13.8159,13.8375,68200.0
2009-07-20 13:30:00,19.2,19.21,19.17,19.19,75500.0,13.8375,13.8447,13.8159,13.8303,75500.0
2009-07-20 13:40:00,19.19,19.21,19.19,19.21,48100.0,13.8303,13.8447,13.8303,13.8447,48100.0
2009-07-20 13:50:00,19.21,19.22,19.15,19.15,81100.0,13.8447,13.8519,13.8015,13.8015,81100.0
2009-07-20 14:00:00,19.16,19.16,19.1,19.14,82200.0,13.8087,13.8087,13.7655,13.7943,82200.0
2009-07-20 14:10:00,19.14,19.14,19.07,19.08,165500.0,13.7943,13.7943,13.7438,13.751,165500.0
2009-07-20 14:20:00,19.07,19.17,19.06,19.16,194500.0,13.7438,13.8159,13.7366,13.8087,194500.0
2009-07-20 14:30:00,19.17,19.18,19.16,19.17,53600.0,13.8159,13.8231,13.8087,13.8159,53600.0
2009-07-20 14:40:00,19.17,19.18,19.15,19.18,35500.0,13.8159,13.8231,13.8015,13.8231,35500.0
2009-07-20 14:50:00,19.18,19.19,19.17,19.17,60400.0,13.8231,13.8303,13.8159,13.8159,60400.0
2009-07-20 15:00:00,19.17,19.2,19.15,19.2,181400.0,13.8159,13.8375,13.8015,13.8375,181400.0
2009-07-20 15:10:00,19.2,19.21,19.19,19.2,321900.0,13.8375,13.8447,13.8303,13.8375,321900.0
2009-07-20 15:20:00,19.2,19.21,19.17,19.2,119800.0,13.8375,13.8447,13.8159,13.8375,119800.0
2009-07-20 15:30:00,19.19,19.2,19.19,19.19,314800.0,13.8303,13.8375,13.8303,13.8303,314800.0
2009-07-20 15:40:00,19.2,19.21,19.15,19.15,311500.0,13.8375,13.8447,13.8015,13.8015,311500.0
2009-07-20 15:50:00,19.15,19.21,19.15,19.17,440100.0,13.8015,13.8447,13.8015,13.8159,440100.0
2009-07-21 09:30:00,19.37,19.38,19.12,19.17,137900.0,13.96,13.9672,13.7799,13.8159,137900.0
2009-07-21 09:40:00,19.16,19.2,19.12,19.17,131100.0,13.8087,13.8375,13.7799,13.8159,131100.0
2009-07-21 09:50:00,19.18,19.2,19.15,19.16,76800.0,13.8231,13.8375,13.8015,13.8087,76800.0
2009-07-21 10:00:00,19.15,19.2,19.13,19.2,194200.0,13.8015,13.8375,13.7871,13.8375,194200.0
2009-07-21 10:10:00,19.2,19.21,19.18,19.2,107300.0,13.8375,13.8447,13.8231,13.8375,107300.0
2009-07-21 10:20:00,19.2,19.2,19.16,19.19,68900.0,13.8375,13.8375,13.8087,13.8303,68900.0
2009-07-21 10:30:00,19.19,19.2,19.17,19.18,69100.0,13.8303,13.8375,13.8159,13.8231,69100.0
2009-07-21 10:40:00,19.18,19.18,19.15,19.16,32800.0,13.8231,13.8231,13.8015,13.8087,32800.0
2009-07-21 10:50:00,19.16,19.17,19.13,19.16,38900.0,13.8087,13.8159,13.7871,13.8087,38900.0
2009-07-21 11:00:00,19.16,19.17,19.14,19.15,29700.0,13.8087,13.8159,13.7943,13.8015,29700.0
2009-07-21 11:10:00,19.14,19.2,19.13,19.19,82600.0,13.7943,13.8375,13.7871,13.8303,82600.0
2009-07-21 11:20:00,19.18,19.2,19.18,19.2,25800.0,13.8231,13.8375,13.8231,13.8375,25800.0
2009-07-21 11:30:00,19.2,19.2,19.18,19.2,36300.0,13.8375,13.8375,13.8231,13.8375,36300.0
2009-07-21 11:40:00,19.2,19.2,19.19,19.2,66000.0,13.8375,13.8375,13.8303,13.8375,66000.0
2009-07-21 11:50:00,19.2,19.2,19.19,19.2,64200.0,13.8375,13.8375,13.8303,13.8375,64200.0
2009-07-21 12:00:00,19.2,19.2,19.19,19.19,58000.0,13.8375,13.8375,13.8303,13.8303,58000.0
2009-07-21 12:10:00,19.2,19.2,19.19,19.19,8500.0,13.8375,13.8375,13.8303,13.8303,8500.0
2009-07-21 12:20:00,19.19,19.2,19.19,19.19,13200.0,13.8303,13.8375,13.8303,13.8303,13200.0
2009-07-21 12:30:00,19.2,19.2,19.18,19.2,118900.0,13.8375,13.8375,13.8231,13.8375,118900.0
2009-07-21 12:40:00,19.2,19.2,19.19,19.2,20900.0,13.8375,13.8375,13.8303,13.8375,20900.0
2009-07-21 12:50:00,19.2,19.2,19.19,19.2,53400.0,13.8375,13.8375,13.8303,13.8375,53400.0
2009-07-21 13:00:00,19.2,19.24,19.19,19.24,99200.0,13.8375,13.8664,13.8303,13.8664,99200.0
2009-07-21 13:10:00,19.24,19.25,19.21,19.22,55800.0,13.8664,13.8736,13.8447,13.8519,55800.0
2009-07-21 13:20:00,19.23,19.23,19.19,19.2,94900.0,13.8591,13.8591,13.8303,13.8375,94900.0
2009-07-21 13:30:00,19.2,19.2,19.18,19.19,57100.0,13.8375,13.8375,13.8231,13.8303,57100.0
2009-07-21 13:40:00,19.19,19.2,19.19,19.2,14800.0,13.8303,13.8375,13.8303,13.8375,14800.0
2009-07-21 13:50:00,19.2,19.21,19.19,19.2,130000.0,13.8375,13.8447,13.8303,13.8375,130000.0
2009-07-21 14:00:00,19.19,19.2,19.19,19.19,11100.0,13.8303,13.8375,13.8303,13.8303,11100.0
2009-07-21 14:10:00,19.19,19.2,19.19,19.2,215700.0,13.8303,13.8375,13.8303,13.8375,215700.0
2009-07-21 14:20:00,19.2,19.2,19.19,19.2,25600.0,13.8375,13.8375,13.8303,13.8375,25600.0
2009-07-21 14:30:00,19.2,19.2,19.19,19.2,82700.0,13.8375,13.8375,13.8303,13.8375,82700.0
2009-07-21 14:40:00,19.2,19.2,19.19,19.2,72000.0,13.8375,13.8375,13.8303,13.8375,72000.0
2009-07-21 14:50:00,19.2,19.23,19.19,19.19,91800.0,13.8375,13.8591,13.8303,13.8303,91800.0
2009-07-21 15:00:00,19.2,19.2,19.18,19.19,33400.0,13.8375,13.8375,13.8231,13.8303,33400.0
2009-07-21 15:10:00,19.18,19.2,19.17,19.2,57300.0,13.8231,13.8375,13.8159,13.8375,57300.0
2009-07-21 15:20:00,19.2,19.22,19.19,19.2,228400.0,13.8375,13.8519,13.8303,13.8375,228400.0
2009-07-21 15:30:00,19.2,19.21,19.18,19.2,79800.0,13.8375,13.8447,13.8231,13.8375,79800.0
2009-07-21 15:40:00,19.2,19.21,19.19,19.2,197200.0,13.8375,13.8447,13.8303,13.8375,197200.0
2009-07-21 15:50:00,19.2,19.21,19.19,19.2,700200.0,13.8375,13.8447,13.8303,13.8375,700200.0
2009-07-22 09:30:00,18.98,19.31,18.98,19.27,219600.0,13.679,13.9168,13.679,13.888,219600.0
2009-07-22 09:40:00,19.27,19.31,19.26,19.3,48400.0,13.888,13.9168,13.8808,13.9096,48400.0
2009-07-22 09:50:00,19.3,19.39,19.3,19.31,77700.0,13.9096,13.9745,13.9096,13.9168,77700.0
2009-07-22 10:00:00,19.32,19.37,19.32,19.36,53400.0,13.924,13.96,13.924,13.9528,53400.0
2009-07-22 10:10:00,19.37,19.41,19.35,19.41,78000.0,13.96,13.9889,13.9456,13.9889,78000.0
2009-07-22 10:20:00,19.41,19.43,19.38,19.4,89000.0,13.9889,14.0033,13.9672,13.9817,89000.0
2009-07-22 10:30:00,19.4,19.41,19.37,19.4,95700.0,13.9817,13.9889,13.96,13.9817,95700.0
2009-07-22 10:40:00,19.4,19.43,19.39,19.42,73000.0,13.9817,14.0033,13.9745,13.9961,73000.0
2009-07-22 10:50:00,19.42,19.52,19.41,19.46,104100.0,13.9961,14.0681,13.9889,14.0249,104100.0
2009-07-22 11:00:00,19.47,19.5,19.45,19.49,46800.0,14.0321,14.0537,14.0177,14.0465,46800.0
2009-07-22 11:10:00,19.49,19.5,19.49,19.5,6500.0,14.0465,14.0537,14.0465,14.0537,6500.0
2009-07-22 11:20:00,19.5,19.5,19.47,19.5,66900.0,14.0537,14.0537,14.0321,14.0537,66900.0
2009-07-22 11:30:00,19.5,19.52,19.49,19.5,30100.0,14.0537,14.0681,14.0465,14.0537,30100.0
2009-07-22 11:40:00,19.5,19.51,19.49,19.5,57100.0,14.0537,14.0609,14.0465,14.0537,57100.0
2009-07-22 11:50:00,19.49,19.5,19.48,19.49,7700.0,14.0465,14.0537,14.0393,14.0465,7700.0
2009-07-22 12:00:00,19.48,19.49,19.44,19.44,27500.0,14.0393,14.0465,14.0105,14.0105,27500.0
2009-07-22 12:10:00,19.44,19.45,19.41,19.42,27000.0,14.0105,14.0177,13.9889,13.9961,27000.0
2009-07-22 12:20:00,19.43,19.5,19.42,19.5,98600.0,14.0033,14.0537,13.9961,14.0537,98600.0
2009-07-22 12:30:00,19.5,19.5,19.47,19.48,43900.0,14.0537,14.0537,14.0321,14.0393,43900.0
2009-07-22 12:40:00,19.48,19.5,19.48,19.49,74800.0,14.0393,14.0537,14.0393,14.0465,74800.0
2009-07-22 12:50:00,19.49,19.5,19.42,19.42,34100.0,14.0465,14.0537,13.9961,13.9961,34100.0
2009-07-22 13:00:00,19.43,19.43,19.39,19.4,56300.0,14.0033,14.0033,13.9745,13.9817,56300.0
2009-07-22 13:10:00,19.39,19.41,19.38,19.39,41600.0,13.9745,13.9889,13.9672,13.9745,41600.0
2009-07-22 13:20:00,19.39,19.39,19.35,19.37,24100.0,13.9745,13.9745,13.9456,13.96,24100.0
2009-07-22 13:30:00,19.37,19.4,19.36,19.4,44700.0,13.96,13.9817,13.9528,13.9817,44700.0
2009-07-22 13:40:00,19.4,19.4,19.39,19.4,13000.0,13.9817,13.9817,13.9745,13.9817,13000.0
2009-07-22 13:50:00,19.39,19.41,19.39,19.39,36900.0,13.9745,13.9889,13.9745,13.9745,36900.0
2009-07-22 14:00:00,19.4,19.43,19.4,19.42,45700.0,13.9817,14.0033,13.9817,13.9961,45700.0
2009-07-22 14:10:00,19.42,19.43,19.41,19.43,47800.0,13.9961,14.0033,13.9889,14.0033,47800.0
2009-07-22 14:20:00,19.43,19.44,19.42,19.44,16300.0,14.0033,14.0105,13.9961,14.0105,16300.0
2009-07-22 14:30:00,19.44,19.44,19.43,19.44,10500.0,14.0105,14.0105,14.0033,14.0105,10500.0
2009-07-22 14:40:00,19.45,19.49,19.43,19.46,123700.0,14.0177,14.0465,14.0033,14.0249,123700.0
2009-07-22 14:50:00,19.47,19.47,19.43,19.45,56200.0,14.0321,14.0321,14.0033,14.0177,56200.0
2009-07-22 15:00:00,19.44,19.45,19.41,19.42,27000.0,14.0105,14.0177,13.9889,13.9961,27000.0
2009-07-22 15:10:00,19.42,19.42,19.34,19.36,66400.0,13.9961,13.9961,13.9384,13.9528,66400.0
2009-07-22 15:20:00,19.35,19.36,19.29,19.35,176800.0,13.9456,13.9528,13.9024,13.9456,176800.0
2009-07-22 15:30:00,19.35,19.35,19.32,19.32,83900.0,13.9456,13.9456,13.924,13.924,83900.0
2009-07-22 15:40:00,19.32,19.33,19.26,19.26,178600.0,13.924,13.9312,13.8808,13.8808,178600.0
2009-07-22 15:50:00,19.26,19.33,19.26,19.27,424800.0,13.8808,13.9312,13.8808,13.888,424800.0
2009-07-23 09:30:00,19.32,19.37,19.15,19.28,39400.0,13.924,13.96,13.8015,13.8952,39400.0
2009-07-23 09:40:00,19.29,19.3,19.25,19.3,57800.0,13.9024,13.9096,13.8736,13.9096,57800.0
2009-07-23 09:50:00,19.3,19.36,19.28,19.36,156800.0,13.9096,13.9528,13.8952,13.9528,156800.0
2009-07-23 10:00:00,19.36,19.38,19.28,19.32,89800.0,13.9528,13.9672,13.8952,13.924,89800.0
2009-07-23 10:10:00,19.33,19.36,19.32,19.33,73500.0,13.9312,13.9528,13.924,13.9312,73500.0
2009-07-23 10:20:00,19.34,19.39,19.3,19.33,32100.0,13.9384,13.9745,13.9096,13.9312,32100.0
2009-07-23 10:30:00,19.33,19.4,19.3,19.39,71300.0,13.9312,13.9817,13.9096,13.9745,71300.0
2009-07-23 10:40:00,19.39,19.44,19.35,19.36,62700.0,13.9745,14.0105,13.9456,13.9528,62700.0
2009-07-23 10:50:00,19.37,19.38,19.35,19.38,226100.0,13.96,13.9672,13.9456,13.9672,226100.0
2009-07-23 11:00:00,19.38,19.43,19.38,19.43,48600.0,13.9672,14.0033,13.9672,14.0033,48600.0
2009-07-23 11:10:00,19.43,19.49,19.42,19.44,56400.0,14.0033,14.0465,13.9961,14.0105,56400.0
2009-07-23 11:20:00,19.44,19.47,19.44,19.44,25900.0,14.0105,14.0321,14.0105,14.0105,25900.0
2009-07-23 11:30:00,19.44,19.49,19.43,19.47,38200.0,14.0105,14.0465,14.0033,14.0321,38200.0
2009-07-23 11:40:00,19.47,19.53,19.46,19.53,42000.0,14.0321,14.0754,14.0249,14.0754,42000.0
2009-07-23 11:50:00,19.53,19.56,19.52,19.56,140000.0,14.0754,14.097,14.0681,14.097,140000.0
2009-07-23 12:00:00,19.56,19.58,19.55,19.58,14700.0,14.097,14.1114,14.0898,14.1114,14700.0
2009-07-23 12:10:00,19.58,19.61,19.57,19.61,61900.0,14.1114,14.133,14.1042,14.133,61900.0
2009-07-23 12:20:00,19.61,19.67,19.58,19.66,52100.0,14.133,14.1763,14.1114,14.169,52100.0
2009-07-23 12:30:00,19.66,19.67,19.65,19.67,16500.0,14.169,14.1763,14.1618,14.1763,16500.0
2009-07-23 12:40:00,19.67,19.73,19.65,19.71,56200.0,14.1763,14.2195,14.1618,14.2051,56200.0
2009-07-23 12:50:00,19.71,19.75,19.69,19.74,41600.0,14.2051,14.2339,14.1907,14.2267,41600.0
2009-07-23 13:00:00,19.75,19.75,19.73,19.73,19900.0,14.2339,14.2339,14.2195,14.2195,19900.0
2009-07-23 13:10:00,19.74,19.76,19.72,19.76,143200.0,14.2267,14.2411,14.2123,14.2411,143200.0
2009-07-23 13:20:00,19.76,19.76,19.74,19.75,73000.0,14.2411,14.2411,14.2267,14.2339,73000.0
2009-07-23 13:30:00,19.74,19.8,19.74,19.8,395500.0,14.2267,14.2699,14.2267,14.2699,395500.0
2009-07-23 13:40:00,19.79,19.81,19.74,19.75,93600.0,14.2627,14.2772,14.2267,14.2339,93600.0
2009-07-23 13:50:00,19.75,19.75,19.74,19.75,11500.0,14.2339,14.2339,14.2267,14.2339,11500.0
2009-07-23 14:00:00,19.75,19.75,19.7,19.73,149900.0,14.2339,14.2339,14.1979,14.2195,149900.0
2009-07-23 14:10:00,19.72,19.73,19.7,19.71,78900.0,14.2123,14.2195,14.1979,14.2051,78900.0
2009-07-23 14:20:00,19.71,19.75,19.7,19.71,78000.0,14.2051,14.2339,14.1979,14.2051,78000.0
2009-07-23 14:30:00,19.71,19.73,19.68,19.71,90200.0,14.2051,14.2195,14.1835,14.2051,90200.0
2009-07-23 14:40:00,19.71,19.71,19.68,19.68,37100.0,14.2051,14.2051,14.1835,14.1835,37100.0
2009-07-23 14:50:00,19.68,19.71,19.67,19.68,77900.0,14.1835,14.2051,14.1763,14.1835,77900.0
2009-07-23 15:00:00,19.68,19.71,19.68,19.69,57500.0,14.1835,14.2051,14.1835,14.1907,57500.0
2009-07-23 15:10:00,19.7,19.71,19.67,19.67,130800.0,14.1979,14.2051,14.1763,14.1763,130800.0
2009-07-23 15:20:00,19.68,19.72,19.66,19.68,126500.0,14.1835,14.2123,14.169,14.1835,126500.0
2009-07-23 15:30:00,19.68,19.69,19.64,19.67,252000.0,14.1835,14.1907,14.1546,14.1763,252000.0
2009-07-23 15:40:00,19.67,19.7,19.64,19.65,292900.0,14.1763,14.1979,14.1546,14.1618,292900.0
2009-07-23 15:50:00,19.64,19.67,19.58,19.61,750200.0,14.1546,14.1763,14.1114,14.133,750200.0
2009-07-24 09:30:00,19.53,19.64,19.53,19.61,60200.0,14.0754,14.1546,14.0754,14.133,60200.0
2009-07-24 09:40:00,19.62,19.65,19.55,19.56,53700.0,14.1402,14.1618,14.0898,14.097,53700.0
2009-07-24 09:50:00,19.56,19.57,19.52,19.53,79500.0,14.097,14.1042,14.0681,14.0754,79500.0
2009-07-24 10:00:00,19.52,19.58,19.52,19.57,110400.0,14.0681,14.1114,14.0681,14.1042,110400.0
2009-07-24 10:10:00,19.58,19.66,19.57,19.64,98900.0,14.1114,14.169,14.1042,14.1546,98900.0
2009-07-24 10:20:00,19.64,19.66,19.63,19.65,91500.0,14.1546,14.169,14.1474,14.1618,91500.0
2009-07-24 10:30:00,19.66,19.66,19.58,19.58,57800.0,14.169,14.169,14.1114,14.1114,57800.0
2009-07-24 10:40:00,19.59,19.6,19.54,19.56,31100.0,14.1186,14.1258,14.0826,14.097,31100.0
2009-07-24 10:50:00,19.57,19.59,19.55,19.55,42600.0,14.1042,14.1186,14.0898,14.0898,42600.0
2009-07-24 11:00:00,19.56,19.61,19.55,19.59,40600.0,14.097,14.133,14.0898,14.1186,40600.0
2009-07-24 11:10:00,19.59,19.6,19.54,19.56,59600.0,14.1186,14.1258,14.0826,14.097,59600.0
2009-07-24 11:20:00,19.57,19.61,19.57,19.6,21500.0,14.1042,14.133,14.1042,14.1258,21500.0
2009-07-24 11:30:00,19.6,19.62,19.59,19.62,33200.0,14.1258,14.1402,14.1186,14.1402,33200.0
2009-07-24 11:40:00,19.61,19.62,19.58,19.59,26300.0,14.133,14.1402,14.1114,14.1186,26300.0
2009-07-24 11:50:00,19.59,19.62,19.58,19.61,40200.0,14.1186,14.1402,14.1114,14.133,40200.0
2009-07-24 12:00:00,19.61,19.62,19.58,19.59,34900.0,14.133,14.1402,14.1114,14.1186,34900.0
2009-07-24 12:10:00,19.59,19.6,19.57,19.59,136300.0,14.1186,14.1258,14.1042,14.1186,136300.0
2009-07-24 12:20:00,19.59,19.61,19.57,19.6,54700.0,14.1186,14.133,14.1042,14.1258,54700.0
2009-07-24 12:30:00,19.6,19.64,19.6,19.63,20400.0,14.1258,14.1546,14.1258,14.1474,20400.0
2009-07-24 12:40:00,19.64,19.66,19.6,19.6,57500.0,14.1546,14.169,14.1258,14.1258,57500.0
2009-07-24 12:50:00,19.6,19.62,19.58,19.6,19000.0,14.1258,14.1402,14.1114,14.1258,19000.0
2009-07-24 13:00:00,19.6,19.63,19.59,19.63,71200.0,14.1258,14.1474,14.1186,14.1474,71200.0
2009-07-24 13:10:00,19.63,19.69,19.62,19.68,54400.0,14.1474,14.1907,14.1402,14.1835,54400.0
2009-07-24 13:20:00,19.68,19.73,19.68,19.72,46100.0,14.1835,14.2195,14.1835,14.2123,46100.0
2009-07-24 13:30:00,19.73,19.75,19.68,19.72,126500.0,14.2195,14.2339,14.1835,14.2123,126500.0
2009-07-24 13:40:00,19.72,19.72,19.69,19.69,15700.0,14.2123,14.2123,14.1907,14.1907,15700.0
2009-07-24 13:50:00,19.69,19.71,19.69,19.69,34200.0,14.1907,14.2051,14.1907,14.1907,34200.0
2009-07-24 14:00:00,19.69,19.72,19.67,19.72,35700.0,14.1907,14.2123,14.1763,14.2123,35700.0
2009-07-24 14:10:00,19.72,19.72,19.7,19.7,24300.0,14.2123,14.2123,14.1979,14.1979,24300.0
2009-07-24 14:20:00,19.69,19.7,19.68,19.7,15100.0,14.1907,14.1979,14.1835,14.1979,15100.0
2009-07-24 14:30:00,19.7,19.7,19.69,19.7,7200.0,14.1979,14.1979,14.1907,14.1979,7200.0
2009-07-24 14:40:00,19.7,19.71,19.69,19.71,126200.0,14.1979,14.2051,14.1907,14.2051,126200.0
2009-07-24 14:50:00,19.7,19.7,19.67,19.69,34200.0,14.1979,14.1979,14.1763,14.1907,34200.0
2009-07-24 15:00:00,19.69,19.69,19.67,19.67,99100.0,14.1907,14.1907,14.1763,14.1763,99100.0
2009-07-24 15:10:00,19.66,19.67,19.64,19.64,39300.0,14.169,14.1763,14.1546,14.1546,39300.0
2009-07-24 15:20:00,19.63,19.68,19.63,19.68,73200.0,14.1474,14.1835,14.1474,14.1835,73200.0
2009-07-24 15:30:00,19.67,19.68,19.64,19.65,75900.0,14.1763,14.1835,14.1546,14.1618,75900.0
2009-07-24 15:40:00,19.65,19.66,19.64,19.65,125000.0,14.1618,14.169,14.1546,14.1618,125000.0
2009-07-24 15:50:00,19.64,19.65,19.62,19.63,373400.0,14.1546,14.1618,14.1402,14.1474,373400.0
2009-07-27 09:30:00,19.7,19.7,19.56,19.57,58700.0,14.1979,14.1979,14.097,14.1042,58700.0
2009-07-27 09:40:00,19.58,19.6,19.55,19.6,55600.0,14.1114,14.1258,14.0898,14.1258,55600.0
2009-07-27 09:50:00,19.6,19.6,19.54,19.54,54700.0,14.1258,14.1258,14.0826,14.0826,54700.0
2009-07-27 10:00:00,19.55,19.7,19.55,19.62,177100.0,14.0898,14.1979,14.0898,14.1402,177100.0
2009-07-27 10:10:00,19.63,19.63,19.58,19.6,91300.0,14.1474,14.1474,14.1114,14.1258,91300.0
2009-07-27 10:20:00,19.6,19.62,19.57,19.57,97900.0,14.1258,14.1402,14.1042,14.1042,97900.0
2009-07-27 10:30:00,19.57,19.58,19.54,19.57,30700.0,14.1042,14.1114,14.0826,14.1042,30700.0
2009-07-27 10:40:00,19.58,19.58,19.53,19.57,64200.0,14.1114,14.1114,14.0754,14.1042,64200.0
2009-07-27 10:50:00,19.57,19.59,19.54,19.55,41900.0,14.1042,14.1186,14.0826,14.0898,41900.0
2009-07-27 11:00:00,19.55,19.6,19.55,19.59,38300.0,14.0898,14.1258,14.0898,14.1186,38300.0
2009-07-27 11:10:00,19.6,19.63,19.59,19.62,56200.0,14.1258,14.1474,14.1186,14.1402,56200.0
2009-07-27 11:20:00,19.63,19.7,19.63,19.67,31600.0,14.1474,14.1979,14.1474,14.1763,31600.0
2009-07-27 11:30:00,19.67,19.74,19.67,19.73,54100.0,14.1763,14.2267,14.1763,14.2195,54100.0
2009-07-27 11:40:00,19.73,19.77,19.73,19.77,26200.0,14.2195,14.2483,14.2195,14.2483,26200.0
2009-07-27 11:50:00,19.77,19.77,19.74,19.75,47000.0,14.2483,14.2483,14.2267,14.2339,47000.0
2009-07-27 12:00:00,19.74,19.75,19.7,19.7,35400.0,14.2267,14.2339,14.1979,14.1979,35400.0
2009-07-27 12:10:00,19.7,19.71,19.68,19.7,49800.0,14.1979,14.2051,14.1835,14.1979,49800.0
2009-07-27 12:20:00,19.7,19.73,19.68,19.69,56500.0,14.1979,14.2195,14.1835,14.1907,56500.0
2009-07-27 12:30:00,19.68,19.69,19.65,19.69,35900.0,14.1835,14.1907,14.1618,14.1907,35900.0
2009-07-27 12:40:00,19.69,19.69,19.64,19.64,68500.0,14.1907,14.1907,14.1546,14.1546,68500.0
2009-07-27 12:50:00,19.64,19.67,19.63,19.65,23500.0,14.1546,14.1763,14.1474,14.1618,23500.0
2009-07-27 13:00:00,19.65,19.69,19.64,19.65,40800.0,14.1618,14.1907,14.1546,14.1618,40800.0
2009-07-27 13:10:00,19.64,19.65,19.62,19.64,59100.0,14.1546,14.1618,14.1402,14.1546,59100.0
2009-07-27 13:20:00,19.64,19.66,19.63,19.66,134700.0,14.1546,14.169,14.1474,14.169,134700.0
2009-07-27 13:30:00,19.66,19.68,19.64,19.68,21800.0,14.169,14.1835,14.1546,14.1835,21800.0
2009-07-27 13:40:00,19.68,19.73,19.67,19.73,34500.0,14.1835,14.2195,14.1763,14.2195,34500.0
2009-07-27 13:50:00,19.73,19.75,19.71,19.72,48300.0,14.2195,14.2339,14.2051,14.2123,48300.0
2009-07-27 14:00:00,19.72,19.73,19.7,19.73,36000.0,14.2123,14.2195,14.1979,14.2195,36000.0
2009-07-27 14:10:00,19.73,19.73,19.71,19.71,56600.0,14.2195,14.2195,14.2051,14.2051,56600.0
2009-07-27 14:20:00,19.72,19.72,19.68,19.68,40900.0,14.2123,14.2123,14.1835,14.1835,40900.0
2009-07-27 14:30:00,19.69,19.7,19.68,19.69,24400.0,14.1907,14.1979,14.1835,14.1907,24400.0
2009-07-27 14:40:00,19.69,19.71,19.67,19.67,60200.0,14.1907,14.2051,14.1763,14.1763,60200.0
2009-07-27 14:50:00,19.68,19.69,19.65,19.68,39100.0,14.1835,14.1907,14.1618,14.1835,39100.0
2009-07-27 15:00:00,19.68,19.68,19.63,19.64,119800.0,14.1835,14.1835,14.1474,14.1546,119800.0
2009-07-27 15:10:00,19.63,19.65,19.61,19.61,133100.0,14.1474,14.1618,14.133,14.133,133100.0
2009-07-27 15:20:00,19.6,19.61,19.57,19.58,142700.0,14.1258,14.133,14.1042,14.1114,142700.0
2009-07-27 15:30:00,19.58,19.61,19.56,19.6,160400.0,14.1114,14.133,14.097,14.1258,160400.0
2009-07-27 15:40:00,19.61,19.65,19.59,19.62,159600.0,14.133,14.1618,14.1186,14.1402,159600.0
2009-07-27 15:50:00,19.61,19.66,19.59,19.66,492300.0,14.133,14.169,14.1186,14.169,492300.0
2009-07-28 09:30:00,19.6,19.67,19.51,19.64,39000.0,14.1258,14.1763,14.0609,14.1546,39000.0
2009-07-28 09:40:00,19.65,19.65,19.59,19.6,57600.0,14.1618,14.1618,14.1186,14.1258,57600.0
2009-07-28 09:50:00,19.61,19.65,19.57,19.63,58100.0,14.133,14.1618,14.1042,14.1474,58100.0
2009-07-28 10:00:00,19.63,19.69,19.59,19.65,99400.0,14.1474,14.1907,14.1186,14.1618,99400.0
2009-07-28 10:10:00,19.66,19.67,19.58,19.61,112400.0,14.169,14.1763,14.1114,14.133,112400.0
2009-07-28 10:20:00,19.61,19.66,19.59,19.65,56800.0,14.133,14.169,14.1186,14.1618,56800.0
2009-07-28 10:30:00,19.66,19.66,19.63,19.65,38000.0,14.169,14.169,14.1474,14.1618,38000.0
2009-07-28 10:40:00,19.65,19.66,19.64,19.65,34700.0,14.1618,14.169,14.1546,14.1618,34700.0
2009-07-28 10:50:00,19.65,19.65,19.6,19.6,48400.0,14.1618,14.1618,14.1258,14.1258,48400.0
2009-07-28 11:00:00,19.6,19.61,19.58,19.58,38900.0,14.1258,14.133,14.1114,14.1114,38900.0
2009-07-28 11:10:00,19.58,19.59,19.56,19.58,66900.0,14.1114,14.1186,14.097,14.1114,66900.0
2009-07-28 11:20:00,19.57,19.58,19.56,19.56,31900.0,14.1042,14.1114,14.097,14.097,31900.0
2009-07-28 11:30:00,19.56,19.57,19.51,19.54,80300.0,14.097,14.1042,14.0609,14.0826,80300.0
2009-07-28 11:40:00,19.54,19.57,19.53,19.55,70500.0,14.0826,14.1042,14.0754,14.0898,70500.0
2009-07-28 11:50:00,19.54,19.56,19.53,19.54,33200.0,14.0826,14.097,14.0754,14.0826,33200.0
2009-07-28 12:00:00,19.54,19.56,19.54,19.55,18800.0,14.0826,14.097,14.0826,14.0898,18800.0
2009-07-28 12:10:00,19.55,19.57,19.55,19.56,16900.0,14.0898,14.1042,14.0898,14.097,16900.0
2009-07-28 12:20:00,19.56,19.57,19.53,19.53,37400.0,14.097,14.1042,14.0754,14.0754,37400.0
2009-07-28 12:30:00,19.54,19.59,19.53,19.57,61200.0,14.0826,14.1186,14.0754,14.1042,61200.0
2009-07-28 12:40:00,19.57,19.59,19.56,19.59,22800.0,14.1042,14.1186,14.097,14.1186,22800.0
2009-07-28 12:50:00,19.59,19.63,19.58,19.63,26700.0,14.1186,14.1474,14.1114,14.1474,26700.0
2009-07-28 13:00:00,19.63,19.66,19.62,19.64,55000.0,14.1474,14.169,14.1402,14.1546,55000.0
2009-07-28 13:10:00,19.64,19.68,19.63,19.64,73600.0,14.1546,14.1835,14.1474,14.1546,73600.0
2009-07-28 13:20:00,19.64,19.66,19.63,19.64,51300.0,14.1546,14.169,14.1474,14.1546,51300.0
2009-07-28 13:30:00,19.65,19.65,19.63,19.64,43100.0,14.1618,14.1618,14.1474,14.1546,43100.0
2009-07-28 13:40:00,19.64,19.64,19.61,19.61,32300.0,14.1546,14.1546,14.133,14.133,32300.0
2009-07-28 13:50:00,19.61,19.65,19.6,19.62,91700.0,14.133,14.1618,14.1258,14.1402,91700.0
2009-07-28 14:00:00,19.62,19.63,19.6,19.62,36600.0,14.1402,14.1474,14.1258,14.1402,36600.0
2009-07-28 14:10:00,19.62,19.63,19.61,19.62,63400.0,14.1402,14.1474,14.133,14.1402,63400.0
2009-07-28 14:20:00,19.61,19.63,19.61,19.63,56700.0,14.133,14.1474,14.133,14.1474,56700.0
2009-07-28 14:30:00,19.63,19.66,19.62,19.65,129500.0,14.1474,14.169,14.1402,14.1618,129500.0
2009-07-28 14:40:00,19.65,19.65,19.59,19.64,114400.0,14.1618,14.1618,14.1186,14.1546,114400.0
2009-07-28 14:50:00,19.63,19.64,19.59,19.61,128200.0,14.1474,14.1546,14.1186,14.133,128200.0
2009-07-28 15:00:00,19.61,19.63,19.6,19.63,34900.0,14.133,14.1474,14.1258,14.1474,34900.0
2009-07-28 15:10:00,19.63,19.63,19.59,19.59,105900.0,14.1474,14.1474,14.1186,14.1186,105900.0
2009-07-28 15:20:00,19.59,19.6,19.59,19.6,199700.0,14.1186,14.1258,14.1186,14.1258,199700.0
2009-07-28 15:30:00,19.6,19.64,19.59,19.61,123100.0,14.1258,14.1546,14.1186,14.133,123100.0
2009-07-28 15:40:00,19.61,19.64,19.59,19.59,217000.0,14.133,14.1546,14.1186,14.1186,217000.0
2009-07-28 15:50:00,19.59,19.61,19.59,19.59,431500.0,14.1186,14.133,14.1186,14.1186,431500.0
2009-07-29 09:30:00,19.6,20.19,19.6,20.12,864100.0,14.1258,14.551,14.1258,14.5006,864100.0
2009-07-29 09:40:00,20.11,20.17,20.07,20.11,369300.0,14.4934,14.5366,14.4645,14.4934,369300.0
2009-07-29 09:50:00,20.11,20.13,20.01,20.11,233700.0,14.4934,14.5078,14.4213,14.4934,233700.0
2009-07-29 10:00:00,20.11,20.13,20.1,20.12,177600.0,14.4934,14.5078,14.4862,14.5006,177600.0
2009-07-29 10:10:00,20.12,20.14,20.06,20.09,205700.0,14.5006,14.515,14.4573,14.4789,205700.0
2009-07-29 10:20:00,20.1,20.11,20.07,20.08,159700.0,14.4862,14.4934,14.4645,14.4717,159700.0
2009-07-29 10:30:00,20.08,20.14,20.07,20.14,221000.0,14.4717,14.515,14.4645,14.515,221000.0
2009-07-29 10:40:00,20.14,20.26,20.09,20.17,427100.0,14.515,14.6015,14.4789,14.5366,427100.0
2009-07-29 10:50:00,20.17,20.27,20.17,20.2,341800.0,14.5366,14.6087,14.5366,14.5582,341800.0
2009-07-29 11:00:00,20.2,20.25,20.19,20.2,203100.0,14.5582,14.5943,14.551,14.5582,203100.0
2009-07-29 11:10:00,20.2,20.22,20.15,20.2,174600.0,14.5582,14.5726,14.5222,14.5582,174600.0
2009-07-29 11:20:00,20.2,20.2,20.12,20.15,172600.0,14.5582,14.5582,14.5006,14.5222,172600.0
2009-07-29 11:30:00,20.14,20.31,20.12,20.3,378200.0,14.515,14.6375,14.5006,14.6303,378200.0
2009-07-29 11:40:00,20.31,20.54,20.29,20.51,506600.0,14.6375,14.8033,14.6231,14.7816,506600.0
2009-07-29 11:50:00,20.51,20.51,20.45,20.5,214500.0,14.7816,14.7816,14.7384,14.7744,214500.0
2009-07-29 12:00:00,20.5,20.5,20.45,20.47,176900.0,14.7744,14.7744,14.7384,14.7528,176900.0
2009-07-29 12:10:00,20.48,20.49,20.47,20.48,48000.0,14.76,14.7672,14.7528,14.76,48000.0
2009-07-29 12:20:00,20.48,20.51,20.47,20.48,241500.0,14.76,14.7816,14.7528,14.76,241500.0
2009-07-29 12:30:00,20.48,20.48,20.47,20.48,186100.0,14.76,14.76,14.7528,14.76,186100.0
2009-07-29 12:40:00,20.48,20.49,20.39,20.47,191700.0,14.76,14.7672,14.6952,14.7528,191700.0
2009-07-29 12:50:00,20.47,20.47,20.42,20.45,118400.0,14.7528,14.7528,14.7168,14.7384,118400.0
2009-07-29 13:00:00,20.44,20.45,20.39,20.43,154700.0,14.7312,14.7384,14.6952,14.724,154700.0
2009-07-29 13:10:00,20.42,20.47,20.41,20.47,51900.0,14.7168,14.7528,14.7096,14.7528,51900.0
2009-07-29 13:20:00,20.47,20.51,20.45,20.46,108700.0,14.7528,14.7816,14.7384,14.7456,108700.0
2009-07-29 13:30:00,20.46,20.48,20.41,20.48,110900.0,14.7456,14.76,14.7096,14.76,110900.0
2009-07-29 13:40:00,20.48,20.49,20.45,20.46,93500.0,14.76,14.7672,14.7384,14.7456,93500.0
2009-07-29 13:50:00,20.46,20.5,20.45,20.45,199800.0,14.7456,14.7744,14.7384,14.7384,199800.0
2009-07-29 14:00:00,20.46,20.48,20.42,20.45,100300.0,14.7456,14.76,14.7168,14.7384,100300.0
2009-07-29 14:10:00,20.45,20.45,20.42,20.42,106200.0,14.7384,14.7384,14.7168,14.7168,106200.0
2009-07-29 14:20:00,20.43,20.48,20.41,20.48,204000.0,14.724,14.76,14.7096,14.76,204000.0
2009-07-29 14:30:00,20.48,20.52,20.45,20.5,642000.0,14.76,14.7889,14.7384,14.7744,642000.0
2009-07-29 14:40:00,20.5,20.51,20.48,20.49,363800.0,14.7744,14.7816,14.76,14.7672,363800.0
2009-07-29 14:50:00,20.49,20.49,20.47,20.48,296200.0,14.7672,14.7672,14.7528,14.76,296200.0
2009-07-29 15:00:00,20.47,20.48,20.42,20.47,456700.0,14.7528,14.76,14.7168,14.7528,456700.0
2009-07-29 15:10:00,20.47,20.51,20.46,20.51,244500.0,14.7528,14.7816,14.7456,14.7816,244500.0
2009-07-29 15:20:00,20.51,20.56,20.49,20.55,258200.0,14.7816,14.8177,14.7672,14.8105,258200.0
2009-07-29 15:30:00,20.56,20.61,20.53,20.61,330700.0,14.8177,14.8537,14.7961,14.8537,330700.0
2009-07-29 15:40:00,20.61,20.71,20.6,20.64,464300.0,14.8537,14.9258,14.8465,14.8753,464300.0
2009-07-29 15:50:00,20.64,20.64,20.57,20.62,575100.0,14.8753,14.8753,14.8249,14.8609,575100.0
2009-07-30 09:30:00,20.8,20.8,20.35,20.52,250300.0,14.9906,14.9906,14.6663,14.7889,250300.0
2009-07-30 09:40:00,20.52,20.62,20.48,20.48,371000.0,14.7889,14.8609,14.76,14.76,371000.0
2009-07-30 09:50:00,20.48,20.6,20.46,20.58,116200.0,14.76,14.8465,14.7456,14.8321,116200.0
2009-07-30 10:00:00,20.59,20.62,20.48,20.52,104900.0,14.8393,14.8609,14.76,14.7889,104900.0
2009-07-30 10:10:00,20.51,20.55,20.39,20.4,91900.0,14.7816,14.8105,14.6952,14.7024,91900.0
2009-07-30 10:20:00,20.41,20.43,20.38,20.4,77900.0,14.7096,14.724,14.688,14.7024,77900.0
2009-07-30 10:30:00,20.39,20.45,20.39,20.45,144400.0,14.6952,14.7384,14.6952,14.7384,144400.0
2009-07-30 10:40:00,20.45,20.46,20.44,20.45,83000.0,14.7384,14.7456,14.7312,14.7384,83000.0
2009-07-30 10:50:00,20.45,20.45,20.4,20.44,158200.0,14.7384,14.7384,14.7024,14.7312,158200.0
2009-07-30 11:00:00,20.45,20.51,20.44,20.45,166900.0,14.7384,14.7816,14.7312,14.7384,166900.0
2009-07-30 11:10:00,20.44,20.48,20.44,20.47,39800.0,14.7312,14.76,14.7312,14.7528,39800.0
2009-07-30 11:20:00,20.48,20.48,20.35,20.37,214000.0,14.76,14.76,14.6663,14.6807,214000.0
2009-07-30 11:30:00,20.37,20.45,20.37,20.44,106000.0,14.6807,14.7384,14.6807,14.7312,106000.0
2009-07-30 11:40:00,20.44,20.45,20.36,20.41,73800.0,14.7312,14.7384,14.6735,14.7096,73800.0
2009-07-30 11:50:00,20.41,20.41,20.36,20.39,145700.0,14.7096,14.7096,14.6735,14.6952,145700.0
2009-07-30 12:00:00,20.4,20.43,20.39,20.4,53400.0,14.7024,14.724,14.6952,14.7024,53400.0
2009-07-30 12:10:00,20.4,20.42,20.4,20.41,27700.0,14.7024,14.7168,14.7024,14.7096,27700.0
2009-07-30 12:20:00,20.42,20.43,20.4,20.4,36900.0,14.7168,14.724,14.7024,14.7024,36900.0
2009-07-30 12:30:00,20.4,20.43,20.36,20.37,91700.0,14.7024,14.724,14.6735,14.6807,91700.0
2009-07-30 12:40:00,20.37,20.43,20.36,20.39,79900.0,14.6807,14.724,14.6735,14.6952,79900.0
2009-07-30 12:50:00,20.38,20.39,20.33,20.33,39300.0,14.688,14.6952,14.6519,14.6519,39300.0
2009-07-30 13:00:00,20.33,20.41,20.33,20.36,61200.0,14.6519,14.7096,14.6519,14.6735,61200.0
2009-07-30 13:10:00,20.36,20.36,20.31,20.31,22800.0,14.6735,14.6735,14.6375,14.6375,22800.0
2009-07-30 13:20:00,20.31,20.34,20.26,20.26,101700.0,14.6375,14.6591,14.6015,14.6015,101700.0
2009-07-30 13:30:00,20.27,20.28,20.24,20.24,75700.0,14.6087,14.6159,14.5871,14.5871,75700.0
2009-07-30 13:40:00,20.24,20.25,20.18,20.19,144200.0,14.5871,14.5943,14.5438,14.551,144200.0
2009-07-30 13:50:00,20.19,20.2,20.13,20.18,205100.0,14.551,14.5582,14.5078,14.5438,205100.0
2009-07-30 14:00:00,20.18,20.27,20.17,20.26,92600.0,14.5438,14.6087,14.5366,14.6015,92600.0
2009-07-30 14:10:00,20.25,20.25,20.16,20.19,108400.0,14.5943,14.5943,14.5294,14.551,108400.0
2009-07-30 14:20:00,20.18,20.24,20.18,20.24,25300.0,14.5438,14.5871,14.5438,14.5871,25300.0
2009-07-30 14:30:00,20.24,20.27,20.24,20.27,27100.0,14.5871,14.6087,14.5871,14.6087,27100.0
2009-07-30 14:40:00,20.27,20.29,20.26,20.29,32100.0,14.6087,14.6231,14.6015,14.6231,32100.0
2009-07-30 14:50:00,20.29,20.33,20.29,20.3,96800.0,14.6231,14.6519,14.6231,14.6303,96800.0
2009-07-30 15:00:00,20.31,20.36,20.3,20.35,122000.0,14.6375,14.6735,14.6303,14.6663,122000.0
2009-07-30 15:10:00,20.35,20.35,20.33,20.33,27200.0,14.6663,14.6663,14.6519,14.6519,27200.0
2009-07-30 15:20:00,20.33,20.39,20.33,20.39,167300.0,14.6519,14.6952,14.6519,14.6952,167300.0
2009-07-30 15:30:00,20.39,20.39,20.29,20.3,389300.0,14.6952,14.6952,14.6231,14.6303,389300.0
2009-07-30 15:40:00,20.3,20.3,20.21,20.29,256300.0,14.6303,14.6303,14.5654,14.6231,256300.0
2009-07-30 15:50:00,20.3,20.31,20.23,20.24,540800.0,14.6303,14.6375,14.5798,14.5871,540800.0
2009-07-31 09:30:00,20.38,20.38,20.22,20.26,74100.0,14.688,14.688,14.5726,14.6015,74100.0
2009-07-31 09:40:00,20.26,20.35,20.24,20.33,51100.0,14.6015,14.6663,14.5871,14.6519,51100.0
2009-07-31 09:50:00,20.33,20.35,20.25,20.25,87900.0,14.6519,14.6663,14.5943,14.5943,87900.0
2009-07-31 10:00:00,20.26,20.26,20.16,20.21,87300.0,14.6015,14.6015,14.5294,14.5654,87300.0
2009-07-31 10:10:00,20.22,20.3,20.22,20.29,32700.0,14.5726,14.6303,14.5726,14.6231,32700.0
2009-07-31 10:20:00,20.29,20.32,20.28,20.28,43100.0,14.6231,14.6447,14.6159,14.6159,43100.0
2009-07-31 10:30:00,20.28,20.31,20.27,20.29,36200.0,14.6159,14.6375,14.6087,14.6231,36200.0
2009-07-31 10:40:00,20.3,20.35,20.29,20.3,37100.0,14.6303,14.6663,14.6231,14.6303,37100.0
2009-07-31 10:50:00,20.3,20.34,20.3,20.31,28800.0,14.6303,14.6591,14.6303,14.6375,28800.0
2009-07-31 11:00:00,20.32,20.32,20.26,20.27,31800.0,14.6447,14.6447,14.6015,14.6087,31800.0
2009-07-31 11:10:00,20.27,20.28,20.22,20.22,35000.0,14.6087,14.6159,14.5726,14.5726,35000.0
2009-07-31 11:20:00,20.22,20.25,20.2,20.2,54900.0,14.5726,14.5943,14.5582,14.5582,54900.0
2009-07-31 11:30:00,20.2,20.21,20.16,20.21,57400.0,14.5582,14.5654,14.5294,14.5654,57400.0
2009-07-31 11:40:00,20.21,20.33,20.2,20.32,106400.0,14.5654,14.6519,14.5582,14.6447,106400.0
2009-07-31 11:50:00,20.32,20.38,20.32,20.36,149200.0,14.6447,14.688,14.6447,14.6735,149200.0
2009-07-31 12:00:00,20.36,20.39,20.33,20.34,76900.0,14.6735,14.6952,14.6519,14.6591,76900.0
2009-07-31 12:10:00,20.34,20.35,20.3,20.31,31700.0,14.6591,14.6663,14.6303,14.6375,31700.0
2009-07-31 12:20:00,20.31,20.34,20.31,20.32,33500.0,14.6375,14.6591,14.6375,14.6447,33500.0
2009-07-31 12:30:00,20.33,20.35,20.31,20.34,42100.0,14.6519,14.6663,14.6375,14.6591,42100.0
2009-07-31 12:40:00,20.33,20.36,20.33,20.35,33200.0,14.6519,14.6735,14.6519,14.6663,33200.0
2009-07-31 12:50:00,20.35,20.38,20.34,20.37,39800.0,14.6663,14.688,14.6591,14.6807,39800.0
2009-07-31 13:00:00,20.38,20.38,20.35,20.35,23700.0,14.688,14.688,14.6663,14.6663,23700.0
2009-07-31 13:10:00,20.35,20.36,20.35,20.35,16200.0,14.6663,14.6735,14.6663,14.6663,16200.0
2009-07-31 13:20:00,20.35,20.36,20.35,20.35,9100.0,14.6663,14.6735,14.6663,14.6663,9100.0
2009-07-31 13:30:00,20.36,20.36,20.35,20.35,26400.0,14.6735,14.6735,14.6663,14.6663,26400.0
2009-07-31 13:40:00,20.35,20.37,20.35,20.35,70800.0,14.6663,14.6807,14.6663,14.6663,70800.0
2009-07-31 13:50:00,20.35,20.36,20.35,20.35,16400.0,14.6663,14.6735,14.6663,14.6663,16400.0
2009-07-31 14:00:00,20.35,20.36,20.35,20.35,56500.0,14.6663,14.6735,14.6663,14.6663,56500.0
2009-07-31 14:10:00,20.35,20.4,20.35,20.39,127500.0,14.6663,14.7024,14.6663,14.6952,127500.0
2009-07-31 14:20:00,20.38,20.39,20.38,20.38,33400.0,14.688,14.6952,14.688,14.688,33400.0
2009-07-31 14:30:00,20.39,20.39,20.36,20.37,99900.0,14.6952,14.6952,14.6735,14.6807,99900.0
2009-07-31 14:40:00,20.37,20.4,20.37,20.4,53900.0,14.6807,14.7024,14.6807,14.7024,53900.0
2009-07-31 14:50:00,20.39,20.4,20.38,20.38,40000.0,14.6952,14.7024,14.688,14.688,40000.0
2009-07-31 15:00:00,20.38,20.39,20.34,20.38,108200.0,14.688,14.6952,14.6591,14.688,108200.0
2009-07-31 15:10:00,20.38,20.4,20.37,20.4,109900.0,14.688,14.7024,14.6807,14.7024,109900.0
2009-07-31 15:20:00,20.4,20.46,20.39,20.45,175300.0,14.7024,14.7456,14.6952,14.7384,175300.0
2009-07-31 15:30:00,20.44,20.45,20.39,20.41,245700.0,14.7312,14.7384,14.6952,14.7096,245700.0
2009-07-31 15:40:00,20.41,20.42,20.37,20.4,386100.0,14.7096,14.7168,14.6807,14.7024,386100.0
2009-07-31 15:50:00,20.4,20.44,20.38,20.39,425300.0,14.7024,14.7312,14.688,14.6952,425300.0
2009-08-03 09:30:00,20.63,20.75,20.5,20.59,169300.0,14.8681,14.9546,14.7744,14.8393,169300.0
2009-08-03 09:40:00,20.58,20.61,20.55,20.57,130100.0,14.8321,14.8537,14.8105,14.8249,130100.0
2009-08-03 09:50:00,20.55,20.61,20.54,20.59,90900.0,14.8105,14.8537,14.8033,14.8393,90900.0
2009-08-03 10:00:00,20.6,20.63,20.55,20.56,113900.0,14.8465,14.8681,14.8105,14.8177,113900.0
2009-08-03 10:10:00,20.55,20.61,20.54,20.6,82100.0,14.8105,14.8537,14.8033,14.8465,82100.0
2009-08-03 10:20:00,20.6,20.63,20.56,20.62,108400.0,14.8465,14.8681,14.8177,14.8609,108400.0
2009-08-03 10:30:00,20.63,20.68,20.62,20.68,47800.0,14.8681,14.9042,14.8609,14.9042,47800.0
2009-08-03 10:40:00,20.68,20.7,20.64,20.7,92500.0,14.9042,14.9186,14.8753,14.9186,92500.0
2009-08-03 10:50:00,20.7,20.71,20.68,20.69,69500.0,14.9186,14.9258,14.9042,14.9114,69500.0
2009-08-03 11:00:00,20.7,20.75,20.69,20.75,93900.0,14.9186,14.9546,14.9114,14.9546,93900.0
2009-08-03 11:10:00,20.76,20.76,20.62,20.65,194000.0,14.9618,14.9618,14.8609,14.8825,194000.0
2009-08-03 11:20:00,20.65,20.68,20.63,20.63,49800.0,14.8825,14.9042,14.8681,14.8681,49800.0
2009-08-03 11:30:00,20.63,20.69,20.63,20.68,40500.0,14.8681,14.9114,14.8681,14.9042,40500.0
2009-08-03 11:40:00,20.69,20.73,20.69,20.73,43600.0,14.9114,14.9402,14.9114,14.9402,43600.0
2009-08-03 11:50:00,20.73,20.76,20.73,20.74,50100.0,14.9402,14.9618,14.9402,14.9474,50100.0
2009-08-03 12:00:00,20.75,20.75,20.74,20.75,49200.0,14.9546,14.9546,14.9474,14.9546,49200.0
2009-08-03 12:10:00,20.75,20.75,20.74,20.75,64800.0,14.9546,14.9546,14.9474,14.9546,64800.0
2009-08-03 12:20:00,20.75,20.75,20.74,20.74,31800.0,14.9546,14.9546,14.9474,14.9474,31800.0
2009-08-03 12:30:00,20.74,20.77,20.73,20.75,106500.0,14.9474,14.969,14.9402,14.9546,106500.0
2009-08-03 12:40:00,20.75,20.75,20.74,20.75,45800.0,14.9546,14.9546,14.9474,14.9546,45800.0
2009-08-03 12:50:00,20.74,20.74,20.72,20.72,26900.0,14.9474,14.9474,14.933,14.933,26900.0
2009-08-03 13:00:00,20.72,20.73,20.71,20.71,41600.0,14.933,14.9402,14.9258,14.9258,41600.0
2009-08-03 13:10:00,20.71,20.72,20.71,20.71,13600.0,14.9258,14.933,14.9258,14.9258,13600.0
2009-08-03 13:20:00,20.72,20.72,20.71,20.72,15600.0,14.933,14.933,14.9258,14.933,15600.0
2009-08-03 13:30:00,20.72,20.72,20.69,20.69,32900.0,14.933,14.933,14.9114,14.9114,32900.0
2009-08-03 13:40:00,20.69,20.7,20.69,20.69,34400.0,14.9114,14.9186,14.9114,14.9114,34400.0
2009-08-03 13:50:00,20.69,20.7,20.64,20.67,120100.0,14.9114,14.9186,14.8753,14.897,120100.0
2009-08-03 14:00:00,20.67,20.74,20.66,20.73,65800.0,14.897,14.9474,14.8898,14.9402,65800.0
2009-08-03 14:10:00,20.74,20.77,20.74,20.75,118200.0,14.9474,14.969,14.9474,14.9546,118200.0
2009-08-03 14:20:00,20.75,20.76,20.74,20.75,60900.0,14.9546,14.9618,14.9474,14.9546,60900.0
2009-08-03 14:30:00,20.75,20.75,20.72,20.74,51900.0,14.9546,14.9546,14.933,14.9474,51900.0
2009-08-03 14:40:00,20.74,20.76,20.74,20.75,70200.0,14.9474,14.9618,14.9474,14.9546,70200.0
2009-08-03 14:50:00,20.76,20.8,20.75,20.79,38100.0,14.9618,14.9906,14.9546,14.9834,38100.0
2009-08-03 15:00:00,20.8,20.81,20.79,20.81,36200.0,14.9906,14.9979,14.9834,14.9979,36200.0
2009-08-03 15:10:00,20.8,20.82,20.8,20.81,31100.0,14.9906,15.0051,14.9906,14.9979,31100.0
2009-08-03 15:20:00,20.81,20.84,20.81,20.84,56700.0,14.9979,15.0195,14.9979,15.0195,56700.0
2009-08-03 15:30:00,20.83,20.86,20.79,20.79,89800.0,15.0123,15.0339,14.9834,14.9834,89800.0
2009-08-03 15:40:00,20.79,20.82,20.78,20.78,276500.0,14.9834,15.0051,14.9762,14.9762,276500.0
2009-08-03 15:50:00,20.79,20.9,20.78,20.9,494400.0,14.9834,15.0627,14.9762,15.0627,494400.0
2009-08-04 09:30:00,20.96,20.96,20.84,20.9,70800.0,15.106,15.106,15.0195,15.0627,70800.0
2009-08-04 09:40:00,20.91,20.95,20.82,20.89,84000.0,15.0699,15.0988,15.0051,15.0555,84000.0
2009-08-04 09:50:00,20.89,21.0,20.89,20.99,81100.0,15.0555,15.1348,15.0555,15.1276,81100.0
2009-08-04 10:00:00,21.0,21.06,21.0,21.04,267800.0,15.1348,15.178,15.1348,15.1636,267800.0
2009-08-04 10:10:00,21.03,21.06,20.98,21.04,72700.0,15.1564,15.178,15.1204,15.1636,72700.0
2009-08-04 10:20:00,21.04,21.05,21.0,21.03,89000.0,15.1636,15.1708,15.1348,15.1564,89000.0
2009-08-04 10:30:00,21.03,21.05,21.01,21.04,51000.0,15.1564,15.1708,15.142,15.1636,51000.0
2009-08-04 10:40:00,21.04,21.1,21.03,21.09,54100.0,15.1636,15.2069,15.1564,15.1997,54100.0
2009-08-04 10:50:00,21.1,21.21,21.09,21.21,145200.0,15.2069,15.2861,15.1997,15.2861,145200.0
2009-08-04 11:00:00,21.21,21.27,21.14,21.16,79400.0,15.2861,15.3294,15.2357,15.2501,79400.0
2009-08-04 11:10:00,21.15,21.26,21.15,21.24,167800.0,15.2429,15.3222,15.2429,15.3078,167800.0
2009-08-04 11:20:00,21.24,21.31,21.24,21.27,179100.0,15.3078,15.3582,15.3078,15.3294,179100.0
2009-08-04 11:30:00,21.27,21.3,21.24,21.27,129900.0,15.3294,15.351,15.3078,15.3294,129900.0
2009-08-04 11:40:00,21.26,21.28,21.21,21.22,124800.0,15.3222,15.3366,15.2861,15.2933,124800.0
2009-08-04 11:50:00,21.21,21.27,21.19,21.2,72600.0,15.2861,15.3294,15.2717,15.2789,72600.0
2009-08-04 12:00:00,21.2,21.21,21.16,21.17,34300.0,15.2789,15.2861,15.2501,15.2573,34300.0
2009-08-04 12:10:00,21.17,21.23,21.16,21.22,52500.0,15.2573,15.3006,15.2501,15.2933,52500.0
2009-08-04 12:20:00,21.23,21.28,21.16,21.28,109500.0,15.3006,15.3366,15.2501,15.3366,109500.0
2009-08-04 12:30:00,21.27,21.28,21.26,21.28,60300.0,15.3294,15.3366,15.3222,15.3366,60300.0
2009-08-04 12:40:00,21.27,21.31,21.26,21.3,71700.0,15.3294,15.3582,15.3222,15.351,71700.0
2009-08-04 12:50:00,21.31,21.31,21.27,21.28,56000.0,15.3582,15.3582,15.3294,15.3366,56000.0
2009-08-04 13:00:00,21.28,21.32,21.26,21.31,50600.0,15.3366,15.3654,15.3222,15.3582,50600.0
2009-08-04 13:10:00,21.31,21.32,21.21,21.21,87400.0,15.3582,15.3654,15.2861,15.2861,87400.0
2009-08-04 13:20:00,21.2,21.23,21.15,21.2,206300.0,15.2789,15.3006,15.2429,15.2789,206300.0
2009-08-04 13:30:00,21.2,21.2,21.15,21.18,131400.0,15.2789,15.2789,15.2429,15.2645,131400.0
2009-08-04 13:40:00,21.18,21.19,21.14,21.19,77900.0,15.2645,15.2717,15.2357,15.2717,77900.0
2009-08-04 13:50:00,21.18,21.26,21.13,21.21,366100.0,15.2645,15.3222,15.2285,15.2861,366100.0
2009-08-04 14:00:00,21.21,21.27,21.19,21.25,143500.0,15.2861,15.3294,15.2717,15.315,143500.0
2009-08-04 14:10:00,21.26,21.26,21.24,21.25,40600.0,15.3222,15.3222,15.3078,15.315,40600.0
2009-08-04 14:20:00,21.25,21.32,21.25,21.31,79500.0,15.315,15.3654,15.315,15.3582,79500.0
2009-08-04 14:30:00,21.31,21.36,21.31,21.35,113600.0,15.3582,15.3942,15.3582,15.387,113600.0
2009-08-04 14:40:00,21.35,21.41,21.33,21.38,115400.0,15.387,15.4303,15.3726,15.4087,115400.0
2009-08-04 14:50:00,21.38,21.39,21.27,21.27,171200.0,15.4087,15.4159,15.3294,15.3294,171200.0
2009-08-04 15:00:00,21.27,21.29,21.25,21.27,101400.0,15.3294,15.3438,15.315,15.3294,101400.0
2009-08-04 15:10:00,21.27,21.33,21.27,21.33,115800.0,15.3294,15.3726,15.3294,15.3726,115800.0
2009-08-04 15:20:00,21.32,21.39,21.32,21.38,173300.0,15.3654,15.4159,15.3654,15.4087,173300.0
2009-08-04 15:30:00,21.38,21.43,21.34,21.42,424000.0,15.4087,15.4447,15.3798,15.4375,424000.0
2009-08-04 15:40:00,21.41,21.5,21.39,21.48,568500.0,15.4303,15.4951,15.4159,15.4807,568500.0
2009-08-04 15:50:00,21.48,21.5,21.38,21.5,874000.0,15.4807,15.4951,15.4087,15.4951,874000.0
2009-08-05 09:30:00,22.18,22.94,22.0,22.55,798100.0,15.9852,16.533,15.8555,16.2519,798100.0
2009-08-05 09:40:00,22.55,22.79,22.53,22.74,514800.0,16.2519,16.4249,16.2375,16.3888,514800.0
2009-08-05 09:50:00,22.75,22.93,22.5,22.51,452500.0,16.396,16.5257,16.2158,16.2231,452500.0
2009-08-05 10:00:00,22.52,22.58,22.36,22.41,445400.0,16.2303,16.2735,16.1149,16.151,445400.0
2009-08-05 10:10:00,22.41,22.5,22.41,22.45,226600.0,16.151,16.2158,16.151,16.1798,226600.0
2009-08-05 10:20:00,22.46,22.52,22.4,22.42,392000.0,16.187,16.2303,16.1438,16.1582,392000.0
2009-08-05 10:30:00,22.42,22.45,22.32,22.36,284000.0,16.1582,16.1798,16.0861,16.1149,284000.0
2009-08-05 10:40:00,22.36,22.48,22.32,22.38,239500.0,16.1149,16.2014,16.0861,16.1294,239500.0
2009-08-05 10:50:00,22.37,22.43,22.36,22.42,161100.0,16.1222,16.1654,16.1149,16.1582,161100.0
2009-08-05 11:00:00,22.43,22.55,22.37,22.53,265300.0,16.1654,16.2519,16.1222,16.2375,265300.0
2009-08-05 11:10:00,22.53,22.54,22.48,22.53,239500.0,16.2375,16.2447,16.2014,16.2375,239500.0
2009-08-05 11:20:00,22.54,22.54,22.39,22.42,224500.0,16.2447,16.2447,16.1366,16.1582,224500.0
2009-08-05 11:30:00,22.42,22.45,22.38,22.4,131500.0,16.1582,16.1798,16.1294,16.1438,131500.0
2009-08-05 11:40:00,22.4,22.44,22.37,22.4,78600.0,16.1438,16.1726,16.1222,16.1438,78600.0
2009-08-05 11:50:00,22.4,22.45,22.37,22.43,150800.0,16.1438,16.1798,16.1222,16.1654,150800.0
2009-08-05 12:00:00,22.43,22.44,22.41,22.43,68700.0,16.1654,16.1726,16.151,16.1654,68700.0
2009-08-05 12:10:00,22.44,22.48,22.42,22.46,187000.0,16.1726,16.2014,16.1582,16.187,187000.0
2009-08-05 12:20:00,22.46,22.5,22.45,22.46,115500.0,16.187,16.2158,16.1798,16.187,115500.0
2009-08-05 12:30:00,22.46,22.46,22.44,22.45,67200.0,16.187,16.187,16.1726,16.1798,67200.0
2009-08-05 12:40:00,22.44,22.45,22.4,22.4,79000.0,16.1726,16.1798,16.1438,16.1438,79000.0
2009-08-05 12:50:00,22.4,22.41,22.35,22.35,67800.0,16.1438,16.151,16.1077,16.1077,67800.0
2009-08-05 13:00:00,22.35,22.36,22.26,22.28,136300.0,16.1077,16.1149,16.0429,16.0573,136300.0
2009-08-05 13:10:00,22.28,22.3,22.27,22.3,43300.0,16.0573,16.0717,16.0501,16.0717,43300.0
2009-08-05 13:20:00,22.3,22.54,22.28,22.5,493000.0,16.0717,16.2447,16.0573,16.2158,493000.0
2009-08-05 13:30:00,22.51,22.55,22.42,22.46,335500.0,16.2231,16.2519,16.1582,16.187,335500.0
2009-08-05 13:40:00,22.46,22.52,22.42,22.42,130800.0,16.187,16.2303,16.1582,16.1582,130800.0
2009-08-05 13:50:00,22.42,22.44,22.4,22.42,124200.0,16.1582,16.1726,16.1438,16.1582,124200.0
2009-08-05 14:00:00,22.43,22.43,22.36,22.42,79200.0,16.1654,16.1654,16.1149,16.1582,79200.0
2009-08-05 14:10:00,22.42,22.47,22.41,22.46,194300.0,16.1582,16.1942,16.151,16.187,194300.0
2009-08-05 14:20:00,22.45,22.52,22.45,22.51,112000.0,16.1798,16.2303,16.1798,16.2231,112000.0
2009-08-05 14:30:00,22.51,22.6,22.51,22.59,147600.0,16.2231,16.2879,16.2231,16.2807,147600.0
2009-08-05 14:40:00,22.6,22.65,22.51,22.62,271400.0,16.2879,16.324,16.2231,16.3023,271400.0
2009-08-05 14:50:00,22.62,22.65,22.55,22.62,100300.0,16.3023,16.324,16.2519,16.3023,100300.0
2009-08-05 15:00:00,22.62,22.68,22.57,22.59,128000.0,16.3023,16.3456,16.2663,16.2807,128000.0
2009-08-05 15:10:00,22.59,22.64,22.56,22.64,286900.0,16.2807,16.3167,16.2591,16.3167,286900.0
2009-08-05 15:20:00,22.64,22.69,22.58,22.67,385700.0,16.3167,16.3528,16.2735,16.3384,385700.0
2009-08-05 15:30:00,22.67,22.67,22.53,22.55,520700.0,16.3384,16.3384,16.2375,16.2519,520700.0
2009-08-05 15:40:00,22.56,22.63,22.52,22.53,589500.0,16.2591,16.3095,16.2303,16.2375,589500.0
2009-08-05 15:50:00,22.54,22.7,22.51,22.62,647000.0,16.2447,16.36,16.2231,16.3023,647000.0
2009-08-06 09:30:00,22.9,22.9,22.57,22.59,199000.0,16.5041,16.5041,16.2663,16.2807,199000.0
2009-08-06 09:40:00,22.6,22.7,22.5,22.55,137600.0,16.2879,16.36,16.2158,16.2519,137600.0
2009-08-06 09:50:00,22.55,22.6,22.39,22.45,336300.0,16.2519,16.2879,16.1366,16.1798,336300.0
2009-08-06 10:00:00,22.44,22.48,22.35,22.39,217200.0,16.1726,16.2014,16.1077,16.1366,217200.0
2009-08-06 10:10:00,22.39,22.41,22.3,22.37,252300.0,16.1366,16.151,16.0717,16.1222,252300.0
2009-08-06 10:20:00,22.38,22.46,22.36,22.43,136900.0,16.1294,16.187,16.1149,16.1654,136900.0
2009-08-06 10:30:00,22.43,22.52,22.4,22.47,129100.0,16.1654,16.2303,16.1438,16.1942,129100.0
2009-08-06 10:40:00,22.48,22.49,22.4,22.44,110300.0,16.2014,16.2086,16.1438,16.1726,110300.0
2009-08-06 10:50:00,22.44,22.5,22.43,22.49,104400.0,16.1726,16.2158,16.1654,16.2086,104400.0
2009-08-06 11:00:00,22.5,22.55,22.49,22.49,69800.0,16.2158,16.2519,16.2086,16.2086,69800.0
2009-08-06 11:10:00,22.5,22.55,22.47,22.48,124100.0,16.2158,16.2519,16.1942,16.2014,124100.0
2009-08-06 11:20:00,22.47,22.55,22.44,22.53,113600.0,16.1942,16.2519,16.1726,16.2375,113600.0
2009-08-06 11:30:00,22.52,22.53,22.42,22.44,245300.0,16.2303,16.2375,16.1582,16.1726,245300.0
2009-08-06 11:40:00,22.45,22.53,22.44,22.51,120600.0,16.1798,16.2375,16.1726,16.2231,120600.0
2009-08-06 11:50:00,22.51,22.51,22.5,22.5,43000.0,16.2231,16.2231,16.2158,16.2158,43000.0
2009-08-06 12:00:00,22.5,22.53,22.5,22.5,189900.0,16.2158,16.2375,16.2158,16.2158,189900.0
2009-08-06 12:10:00,22.51,22.55,22.5,22.55,192300.0,16.2231,16.2519,16.2158,16.2519,192300.0
2009-08-06 12:20:00,22.54,22.56,22.5,22.5,128900.0,16.2447,16.2591,16.2158,16.2158,128900.0
2009-08-06 12:30:00,22.5,22.52,22.5,22.51,111000.0,16.2158,16.2303,16.2158,16.2231,111000.0
2009-08-06 12:40:00,22.52,22.52,22.51,22.51,38500.0,16.2303,16.2303,16.2231,16.2231,38500.0
2009-08-06 12:50:00,22.51,22.52,22.51,22.52,59800.0,16.2231,16.2303,16.2231,16.2303,59800.0
2009-08-06 13:00:00,22.51,22.55,22.51,22.54,74500.0,16.2231,16.2519,16.2231,16.2447,74500.0
2009-08-06 13:10:00,22.54,22.6,22.53,22.6,84800.0,16.2447,16.2879,16.2375,16.2879,84800.0
2009-08-06 13:20:00,22.6,22.64,22.6,22.62,145200.0,16.2879,16.3167,16.2879,16.3023,145200.0
2009-08-06 13:30:00,22.62,22.68,22.61,22.61,87200.0,16.3023,16.3456,16.2951,16.2951,87200.0
2009-08-06 13:40:00,22.61,22.62,22.56,22.56,166100.0,16.2951,16.3023,16.2591,16.2591,166100.0
2009-08-06 13:50:00,22.56,22.56,22.51,22.51,42600.0,16.2591,16.2591,16.2231,16.2231,42600.0
2009-08-06 14:00:00,22.51,22.56,22.5,22.56,303000.0,16.2231,16.2591,16.2158,16.2591,303000.0
2009-08-06 14:10:00,22.57,22.6,22.57,22.58,112300.0,16.2663,16.2879,16.2663,16.2735,112300.0
2009-08-06 14:20:00,22.59,22.59,22.56,22.56,67800.0,16.2807,16.2807,16.2591,16.2591,67800.0
2009-08-06 14:30:00,22.57,22.57,22.56,22.57,39500.0,16.2663,16.2663,16.2591,16.2663,39500.0
2009-08-06 14:40:00,22.57,22.6,22.56,22.59,132200.0,16.2663,16.2879,16.2591,16.2807,132200.0
2009-08-06 14:50:00,22.59,22.6,22.55,22.55,118500.0,16.2807,16.2879,16.2519,16.2519,118500.0
2009-08-06 15:00:00,22.55,22.55,22.51,22.54,114300.0,16.2519,16.2519,16.2231,16.2447,114300.0
2009-08-06 15:10:00,22.54,22.55,22.49,22.54,193900.0,16.2447,16.2519,16.2086,16.2447,193900.0
2009-08-06 15:20:00,22.54,22.6,22.53,22.57,176700.0,16.2447,16.2879,16.2375,16.2663,176700.0
2009-08-06 15:30:00,22.56,22.61,22.51,22.6,299300.0,16.2591,16.2951,16.2231,16.2879,299300.0
2009-08-06 15:40:00,22.6,22.67,22.6,22.63,330800.0,16.2879,16.3384,16.2879,16.3095,330800.0
2009-08-06 15:50:00,22.62,22.66,22.61,22.66,430200.0,16.3023,16.3312,16.2951,16.3312,430200.0
2009-08-07 09:30:00,23.16,23.16,22.73,22.91,331400.0,16.6915,16.6915,16.3816,16.5113,331400.0
2009-08-07 09:40:00,22.91,22.99,22.81,22.96,248400.0,16.5113,16.569,16.4393,16.5474,248400.0
2009-08-07 09:50:00,22.96,23.09,22.96,23.01,281000.0,16.5474,16.6411,16.5474,16.5834,281000.0
2009-08-07 10:00:00,23.01,23.05,22.98,23.03,375000.0,16.5834,16.6122,16.5618,16.5978,375000.0
2009-08-07 10:10:00,23.03,23.18,23.0,23.17,264300.0,16.5978,16.7059,16.5762,16.6987,264300.0
2009-08-07 10:20:00,23.18,23.22,23.14,23.18,193200.0,16.7059,16.7348,16.6771,16.7059,193200.0
2009-08-07 10:30:00,23.19,23.36,23.18,23.22,306400.0,16.7131,16.8357,16.7059,16.7348,306400.0
2009-08-07 10:40:00,23.22,23.26,23.16,23.23,76700.0,16.7348,16.7636,16.6915,16.742,76700.0
2009-08-07 10:50:00,23.23,23.36,23.22,23.31,103100.0,16.742,16.8357,16.7348,16.7996,103100.0
2009-08-07 11:00:00,23.32,23.42,23.32,23.35,125900.0,16.8068,16.8789,16.8068,16.8284,125900.0
2009-08-07 11:10:00,23.36,23.45,23.33,23.34,147500.0,16.8357,16.9005,16.814,16.8212,147500.0
2009-08-07 11:20:00,23.35,23.39,23.3,23.32,98300.0,16.8284,16.8573,16.7924,16.8068,98300.0
2009-08-07 11:30:00,23.31,23.38,23.28,23.36,75400.0,16.7996,16.8501,16.778,16.8357,75400.0
2009-08-07 11:40:00,23.37,23.37,23.28,23.33,76000.0,16.8429,16.8429,16.778,16.814,76000.0
2009-08-07 11:50:00,23.33,23.34,23.25,23.26,137400.0,16.814,16.8212,16.7564,16.7636,137400.0
2009-08-07 12:00:00,23.26,23.28,23.25,23.25,30300.0,16.7636,16.778,16.7564,16.7564,30300.0
2009-08-07 12:10:00,23.25,23.26,23.24,23.24,39900.0,16.7564,16.7636,16.7492,16.7492,39900.0
2009-08-07 12:20:00,23.25,23.28,23.24,23.27,33900.0,16.7564,16.778,16.7492,16.7708,33900.0
2009-08-07 12:30:00,23.26,23.29,23.23,23.23,100800.0,16.7636,16.7852,16.742,16.742,100800.0
2009-08-07 12:40:00,23.23,23.24,23.19,23.19,39800.0,16.742,16.7492,16.7131,16.7131,39800.0
2009-08-07 12:50:00,23.19,23.22,23.19,23.19,53200.0,16.7131,16.7348,16.7131,16.7131,53200.0
2009-08-07 13:00:00,23.19,23.2,23.19,23.2,38200.0,16.7131,16.7203,16.7131,16.7203,38200.0
2009-08-07 13:10:00,23.19,23.2,23.15,23.15,63100.0,16.7131,16.7203,16.6843,16.6843,63100.0
2009-08-07 13:20:00,23.15,23.21,23.15,23.2,104200.0,16.6843,16.7275,16.6843,16.7203,104200.0
2009-08-07 13:30:00,23.21,23.21,23.19,23.21,49800.0,16.7275,16.7275,16.7131,16.7275,49800.0
2009-08-07 13:40:00,23.21,23.21,23.16,23.16,41800.0,16.7275,16.7275,16.6915,16.6915,41800.0
2009-08-07 13:50:00,23.16,23.17,23.13,23.17,70700.0,16.6915,16.6987,16.6699,16.6987,70700.0
2009-08-07 14:00:00,23.16,23.2,23.16,23.19,46900.0,16.6915,16.7203,16.6915,16.7131,46900.0
2009-08-07 14:10:00,23.19,23.23,23.16,23.16,60700.0,16.7131,16.742,16.6915,16.6915,60700.0
2009-08-07 14:20:00,23.16,23.22,23.16,23.22,95700.0,16.6915,16.7348,16.6915,16.7348,95700.0
2009-08-07 14:30:00,23.21,23.27,23.21,23.27,43300.0,16.7275,16.7708,16.7275,16.7708,43300.0
2009-08-07 14:40:00,23.26,23.3,23.26,23.27,86900.0,16.7636,16.7924,16.7636,16.7708,86900.0
2009-08-07 14:50:00,23.27,23.3,23.26,23.29,56900.0,16.7708,16.7924,16.7636,16.7852,56900.0
2009-08-07 15:00:00,23.29,23.3,23.22,23.25,146900.0,16.7852,16.7924,16.7348,16.7564,146900.0
2009-08-07 15:10:00,23.25,23.25,23.15,23.16,117900.0,16.7564,16.7564,16.6843,16.6915,117900.0
2009-08-07 15:20:00,23.16,23.28,23.15,23.27,203900.0,16.6915,16.778,16.6843,16.7708,203900.0
2009-08-07 15:30:00,23.27,23.3,23.18,23.19,212000.0,16.7708,16.7924,16.7059,16.7131,212000.0
2009-08-07 15:40:00,23.18,23.27,23.17,23.26,266200.0,16.7059,16.7708,16.6987,16.7636,266200.0
2009-08-07 15:50:00,23.27,23.27,23.16,23.19,547400.0,16.7708,16.7708,16.6915,16.7131,547400.0
2009-08-10 09:30:00,23.13,23.37,23.11,23.29,205900.0,16.6699,16.8429,16.6555,16.7852,205900.0
2009-08-10 09:40:00,23.29,23.38,23.24,23.29,377000.0,16.7852,16.8501,16.7492,16.7852,377000.0
2009-08-10 09:50:00,23.3,23.33,23.25,23.26,139900.0,16.7924,16.814,16.7564,16.7636,139900.0
2009-08-10 10:00:00,23.25,23.26,23.18,23.21,56100.0,16.7564,16.7636,16.7059,16.7275,56100.0
2009-08-10 10:10:00,23.21,23.25,23.14,23.21,107500.0,16.7275,16.7564,16.6771,16.7275,107500.0
2009-08-10 10:20:00,23.21,23.25,23.19,23.25,118400.0,16.7275,16.7564,16.7131,16.7564,118400.0
2009-08-10 10:30:00,23.25,23.27,23.22,23.26,47800.0,16.7564,16.7708,16.7348,16.7636,47800.0
2009-08-10 10:40:00,23.26,23.3,23.23,23.28,55300.0,16.7636,16.7924,16.742,16.778,55300.0
2009-08-10 10:50:00,23.27,23.29,23.23,23.23,42600.0,16.7708,16.7852,16.742,16.742,42600.0
2009-08-10 11:00:00,23.23,23.25,23.2,23.2,57900.0,16.742,16.7564,16.7203,16.7203,57900.0
2009-08-10 11:10:00,23.2,23.23,23.19,23.22,74300.0,16.7203,16.742,16.7131,16.7348,74300.0
2009-08-10 11:20:00,23.22,23.23,23.21,23.21,28100.0,16.7348,16.742,16.7275,16.7275,28100.0
2009-08-10 11:30:00,23.22,23.23,23.21,23.23,18200.0,16.7348,16.742,16.7275,16.742,18200.0
2009-08-10 11:40:00,23.23,23.28,23.22,23.23,41400.0,16.742,16.778,16.7348,16.742,41400.0
2009-08-10 11:50:00,23.22,23.26,23.21,23.25,85400.0,16.7348,16.7636,16.7275,16.7564,85400.0
2009-08-10 12:00:00,23.25,23.27,23.25,23.26,29200.0,16.7564,16.7708,16.7564,16.7636,29200.0
2009-08-10 12:10:00,23.25,23.26,23.18,23.2,61700.0,16.7564,16.7636,16.7059,16.7203,61700.0
2009-08-10 12:20:00,23.2,23.23,23.18,23.23,51600.0,16.7203,16.742,16.7059,16.742,51600.0
2009-08-10 12:30:00,23.23,23.26,23.21,23.25,58800.0,16.742,16.7636,16.7275,16.7564,58800.0
2009-08-10 12:40:00,23.26,23.28,23.25,23.28,33800.0,16.7636,16.778,16.7564,16.778,33800.0
2009-08-10 12:50:00,23.27,23.28,23.17,23.18,84100.0,16.7708,16.778,16.6987,16.7059,84100.0
2009-08-10 13:00:00,23.18,23.21,23.15,23.17,88100.0,16.7059,16.7275,16.6843,16.6987,88100.0
2009-08-10 13:10:00,23.18,23.21,23.09,23.11,118400.0,16.7059,16.7275,16.6411,16.6555,118400.0
2009-08-10 13:20:00,23.12,23.17,23.08,23.12,152100.0,16.6627,16.6987,16.6339,16.6627,152100.0
2009-08-10 13:30:00,23.11,23.19,23.09,23.13,49800.0,16.6555,16.7131,16.6411,16.6699,49800.0
2009-08-10 13:40:00,23.13,23.19,23.13,23.16,31800.0,16.6699,16.7131,16.6699,16.6915,31800.0
2009-08-10 13:50:00,23.16,23.18,23.14,23.14,29300.0,16.6915,16.7059,16.6771,16.6771,29300.0
2009-08-10 14:00:00,23.15,23.18,23.14,23.16,63700.0,16.6843,16.7059,16.6771,16.6915,63700.0
2009-08-10 14:10:00,23.16,23.18,23.07,23.07,61400.0,16.6915,16.7059,16.6266,16.6266,61400.0
2009-08-10 14:20:00,23.06,23.1,23.03,23.1,161000.0,16.6194,16.6483,16.5978,16.6483,161000.0
2009-08-10 14:30:00,23.09,23.09,23.06,23.07,163800.0,16.6411,16.6411,16.6194,16.6266,163800.0
2009-08-10 14:40:00,23.07,23.08,22.97,22.99,145500.0,16.6266,16.6339,16.5546,16.569,145500.0
2009-08-10 14:50:00,22.99,23.03,22.94,23.03,98600.0,16.569,16.5978,16.533,16.5978,98600.0
2009-08-10 15:00:00,23.02,23.06,23.0,23.04,139800.0,16.5906,16.6194,16.5762,16.605,139800.0
2009-08-10 15:10:00,23.04,23.04,23.01,23.04,39900.0,16.605,16.605,16.5834,16.605,39900.0
2009-08-10 15:20:00,23.04,23.1,23.03,23.09,87400.0,16.605,16.6483,16.5978,16.6411,87400.0
2009-08-10 15:30:00,23.07,23.13,23.02,23.13,119900.0,16.6266,16.6699,16.5906,16.6699,119900.0
2009-08-10 15:40:00,23.13,23.19,23.07,23.18,180700.0,16.6699,16.7131,16.6266,16.7059,180700.0
2009-08-10 15:50:00,23.18,23.2,23.11,23.18,489000.0,16.7059,16.7203,16.6555,16.7059,489000.0
2009-08-11 09:30:00,23.08,23.33,23.08,23.28,121400.0,16.6339,16.814,16.6339,16.778,121400.0
2009-08-11 09:40:00,23.28,23.34,23.15,23.16,177700.0,16.778,16.8212,16.6843,16.6915,177700.0
2009-08-11 09:50:00,23.15,23.19,23.13,23.18,104100.0,16.6843,16.7131,16.6699,16.7059,104100.0
2009-08-11 10:00:00,23.18,23.2,23.1,23.19,88600.0,16.7059,16.7203,16.6483,16.7131,88600.0
2009-08-11 10:10:00,23.19,23.28,23.19,23.26,79300.0,16.7131,16.778,16.7131,16.7636,79300.0
2009-08-11 10:20:00,23.26,23.27,23.14,23.16,114800.0,16.7636,16.7708,16.6771,16.6915,114800.0
2009-08-11 10:30:00,23.16,23.2,23.12,23.19,82600.0,16.6915,16.7203,16.6627,16.7131,82600.0
2009-08-11 10:40:00,23.2,23.23,23.13,23.17,34900.0,16.7203,16.742,16.6699,16.6987,34900.0
2009-08-11 10:50:00,23.18,23.22,23.16,23.18,38600.0,16.7059,16.7348,16.6915,16.7059,38600.0
2009-08-11 11:00:00,23.18,23.18,23.1,23.11,46500.0,16.7059,16.7059,16.6483,16.6555,46500.0
2009-08-11 11:10:00,23.1,23.11,23.04,23.07,85200.0,16.6483,16.6555,16.605,16.6266,85200.0
2009-08-11 11:20:00,23.08,23.1,23.03,23.07,62500.0,16.6339,16.6483,16.5978,16.6266,62500.0
2009-08-11 11:30:00,23.06,23.07,23.03,23.05,39200.0,16.6194,16.6266,16.5978,16.6122,39200.0
2009-08-11 11:40:00,23.05,23.06,23.01,23.02,73100.0,16.6122,16.6194,16.5834,16.5906,73100.0
2009-08-11 11:50:00,23.01,23.02,22.99,22.99,54600.0,16.5834,16.5906,16.569,16.569,54600.0
2009-08-11 12:00:00,23.0,23.0,22.93,22.99,79500.0,16.5762,16.5762,16.5257,16.569,79500.0
2009-08-11 12:10:00,22.99,23.12,22.99,23.12,35300.0,16.569,16.6627,16.569,16.6627,35300.0
2009-08-11 12:20:00,23.11,23.12,23.05,23.07,31300.0,16.6555,16.6627,16.6122,16.6266,31300.0
2009-08-11 12:30:00,23.06,23.12,23.05,23.09,39600.0,16.6194,16.6627,16.6122,16.6411,39600.0
2009-08-11 12:40:00,23.09,23.1,23.02,23.02,28300.0,16.6411,16.6483,16.5906,16.5906,28300.0
2009-08-11 12:50:00,23.02,23.06,23.01,23.06,20600.0,16.5906,16.6194,16.5834,16.6194,20600.0
2009-08-11 13:00:00,23.06,23.1,23.05,23.09,37000.0,16.6194,16.6483,16.6122,16.6411,37000.0
2009-08-11 13:10:00,23.09,23.1,23.05,23.09,36500.0,16.6411,16.6483,16.6122,16.6411,36500.0
2009-08-11 13:20:00,23.1,23.1,23.03,23.03,44200.0,16.6483,16.6483,16.5978,16.5978,44200.0
2009-08-11 13:30:00,23.03,23.08,23.02,23.03,64100.0,16.5978,16.6339,16.5906,16.5978,64100.0
2009-08-11 13:40:00,23.03,23.04,23.02,23.02,21700.0,16.5978,16.605,16.5906,16.5906,21700.0
2009-08-11 13:50:00,23.02,23.08,23.02,23.04,104200.0,16.5906,16.6339,16.5906,16.605,104200.0
2009-08-11 14:00:00,23.03,23.1,23.03,23.1,79400.0,16.5978,16.6483,16.5978,16.6483,79400.0
2009-08-11 14:10:00,23.1,23.12,23.08,23.09,56300.0,16.6483,16.6627,16.6339,16.6411,56300.0
2009-08-11 14:20:00,23.08,23.09,23.05,23.06,56200.0,16.6339,16.6411,16.6122,16.6194,56200.0
2009-08-11 14:30:00,23.07,23.07,23.05,23.05,15700.0,16.6266,16.6266,16.6122,16.6122,15700.0
2009-08-11 14:40:00,23.05,23.06,23.01,23.01,45300.0,16.6122,16.6194,16.5834,16.5834,45300.0
2009-08-11 14:50:00,23.02,23.1,23.01,23.1,64800.0,16.5906,16.6483,16.5834,16.6483,64800.0
2009-08-11 15:00:00,23.1,23.13,23.07,23.08,61000.0,16.6483,16.6699,16.6266,16.6339,61000.0
2009-08-11 15:10:00,23.08,23.09,23.05,23.05,37100.0,16.6339,16.6411,16.6122,16.6122,37100.0
2009-08-11 15:20:00,23.06,23.06,23.03,23.04,46800.0,16.6194,16.6194,16.5978,16.605,46800.0
2009-08-11 15:30:00,23.04,23.08,23.01,23.07,140300.0,16.605,16.6339,16.5834,16.6266,140300.0
2009-08-11 15:40:00,23.07,23.15,23.06,23.1,161100.0,16.6266,16.6843,16.6194,16.6483,161100.0
2009-08-11 15:50:00,23.11,23.11,22.93,22.94,770600.0,16.6555,16.6555,16.5257,16.533,770600.0
2009-08-12 09:30:00,22.87,23.1,22.83,23.06,101800.0,16.4825,16.6483,16.4537,16.6194,101800.0
2009-08-12 09:40:00,23.06,23.12,23.01,23.1,64000.0,16.6194,16.6627,16.5834,16.6483,64000.0
2009-08-12 09:50:00,23.1,23.18,23.05,23.18,71100.0,16.6483,16.7059,16.6122,16.7059,71100.0
2009-08-12 10:00:00,23.18,23.23,23.12,23.18,71800.0,16.7059,16.742,16.6627,16.7059,71800.0
2009-08-12 10:10:00,23.18,23.25,23.16,23.21,68800.0,16.7059,16.7564,16.6915,16.7275,68800.0
2009-08-12 10:20:00,23.21,23.32,23.21,23.28,161900.0,16.7275,16.8068,16.7275,16.778,161900.0
2009-08-12 10:30:00,23.28,23.38,23.28,23.31,183100.0,16.778,16.8501,16.778,16.7996,183100.0
2009-08-12 10:40:00,23.3,23.33,23.28,23.28,59500.0,16.7924,16.814,16.778,16.778,59500.0
2009-08-12 10:50:00,23.28,23.31,23.28,23.28,91400.0,16.778,16.7996,16.778,16.778,91400.0
2009-08-12 11:00:00,23.28,23.29,23.21,23.23,59600.0,16.778,16.7852,16.7275,16.742,59600.0
2009-08-12 11:10:00,23.23,23.36,23.22,23.34,100300.0,16.742,16.8357,16.7348,16.8212,100300.0
2009-08-12 11:20:00,23.33,23.34,23.33,23.33,27600.0,16.814,16.8212,16.814,16.814,27600.0
2009-08-12 11:30:00,23.33,23.34,23.29,23.3,104400.0,16.814,16.8212,16.7852,16.7924,104400.0
2009-08-12 11:40:00,23.3,23.33,23.28,23.28,42100.0,16.7924,16.814,16.778,16.778,42100.0
2009-08-12 11:50:00,23.28,23.29,23.25,23.26,70500.0,16.778,16.7852,16.7564,16.7636,70500.0
2009-08-12 12:00:00,23.26,23.27,23.26,23.26,22700.0,16.7636,16.7708,16.7636,16.7636,22700.0
2009-08-12 12:10:00,23.26,23.27,23.26,23.26,13800.0,16.7636,16.7708,16.7636,16.7636,13800.0
2009-08-12 12:20:00,23.27,23.27,23.17,23.18,86700.0,16.7708,16.7708,16.6987,16.7059,86700.0
2009-08-12 12:30:00,23.18,23.19,23.15,23.15,35400.0,16.7059,16.7131,16.6843,16.6843,35400.0
2009-08-12 12:40:00,23.15,23.16,23.12,23.14,73000.0,16.6843,16.6915,16.6627,16.6771,73000.0
2009-08-12 12:50:00,23.14,23.26,23.14,23.26,92900.0,16.6771,16.7636,16.6771,16.7636,92900.0
2009-08-12 13:00:00,23.26,23.28,23.22,23.28,43100.0,16.7636,16.778,16.7348,16.778,43100.0
2009-08-12 13:10:00,23.28,23.3,23.27,23.29,34400.0,16.778,16.7924,16.7708,16.7852,34400.0
2009-08-12 13:20:00,23.3,23.35,23.29,23.34,37800.0,16.7924,16.8284,16.7852,16.8212,37800.0
2009-08-12 13:30:00,23.35,23.35,23.31,23.33,37900.0,16.8284,16.8284,16.7996,16.814,37900.0
2009-08-12 13:40:00,23.32,23.35,23.29,23.31,46700.0,16.8068,16.8284,16.7852,16.7996,46700.0
2009-08-12 13:50:00,23.31,23.36,23.31,23.36,32500.0,16.7996,16.8357,16.7996,16.8357,32500.0
2009-08-12 14:00:00,23.35,23.38,23.3,23.32,32700.0,16.8284,16.8501,16.7924,16.8068,32700.0
2009-08-12 14:10:00,23.32,23.43,23.25,23.28,132600.0,16.8068,16.8861,16.7564,16.778,132600.0
2009-08-12 14:20:00,23.28,23.35,23.21,23.21,69400.0,16.778,16.8284,16.7275,16.7275,69400.0
2009-08-12 14:30:00,23.22,23.28,23.2,23.24,96800.0,16.7348,16.778,16.7203,16.7492,96800.0
2009-08-12 14:40:00,23.25,23.29,23.21,23.29,84500.0,16.7564,16.7852,16.7275,16.7852,84500.0
2009-08-12 14:50:00,23.29,23.41,23.25,23.4,130700.0,16.7852,16.8717,16.7564,16.8645,130700.0
2009-08-12 15:00:00,23.41,23.46,23.38,23.38,110900.0,16.8717,16.9077,16.8501,16.8501,110900.0
2009-08-12 15:10:00,23.38,23.38,23.32,23.35,90400.0,16.8501,16.8501,16.8068,16.8284,90400.0
2009-08-12 15:20:00,23.35,23.35,23.28,23.32,71100.0,16.8284,16.8284,16.778,16.8068,71100.0
2009-08-12 15:30:00,23.32,23.39,23.3,23.39,122900.0,16.8068,16.8573,16.7924,16.8573,122900.0
2009-08-12 15:40:00,23.39,23.39,23.28,23.3,251900.0,16.8573,16.8573,16.778,16.7924,251900.0
2009-08-12 15:50:00,23.3,23.31,23.21,23.28,334800.0,16.7924,16.7996,16.7275,16.778,334800.0
2009-08-13 09:30:00,23.4,23.5,23.01,23.33,146100.0,16.8645,16.9366,16.5834,16.814,146100.0
2009-08-13 09:40:00,23.31,23.48,23.29,23.4,81900.0,16.7996,16.9221,16.7852,16.8645,81900.0
2009-08-13 09:50:00,23.4,23.48,23.36,23.46,133600.0,16.8645,16.9221,16.8357,16.9077,133600.0
2009-08-13 10:00:00,23.46,23.53,23.46,23.53,152400.0,16.9077,16.9582,16.9077,16.9582,152400.0
2009-08-13 10:10:00,23.53,23.65,23.52,23.52,176600.0,16.9582,17.0447,16.951,16.951,176600.0
2009-08-13 10:20:00,23.53,23.58,23.47,23.58,140000.0,16.9582,16.9942,16.9149,16.9942,140000.0
2009-08-13 10:30:00,23.58,23.6,23.5,23.52,132100.0,16.9942,17.0086,16.9366,16.951,132100.0
2009-08-13 10:40:00,23.52,23.56,23.46,23.48,92900.0,16.951,16.9798,16.9077,16.9221,92900.0
2009-08-13 10:50:00,23.48,23.56,23.45,23.54,133200.0,16.9221,16.9798,16.9005,16.9654,133200.0
2009-08-13 11:00:00,23.54,23.62,23.54,23.6,69900.0,16.9654,17.023,16.9654,17.0086,69900.0
2009-08-13 11:10:00,23.61,23.62,23.55,23.56,59200.0,17.0158,17.023,16.9726,16.9798,59200.0
2009-08-13 11:20:00,23.55,23.6,23.55,23.6,62600.0,16.9726,17.0086,16.9726,17.0086,62600.0
2009-08-13 11:30:00,23.59,23.64,23.58,23.63,62000.0,17.0014,17.0374,16.9942,17.0302,62000.0
2009-08-13 11:40:00,23.62,23.64,23.59,23.63,46400.0,17.023,17.0374,17.0014,17.0302,46400.0
2009-08-13 11:50:00,23.63,23.64,23.6,23.6,49000.0,17.0302,17.0374,17.0086,17.0086,49000.0
2009-08-13 12:00:00,23.6,23.62,23.6,23.6,60200.0,17.0086,17.023,17.0086,17.0086,60200.0
2009-08-13 12:10:00,23.6,23.61,23.58,23.58,27500.0,17.0086,17.0158,16.9942,16.9942,27500.0
2009-08-13 12:20:00,23.58,23.59,23.53,23.53,44600.0,16.9942,17.0014,16.9582,16.9582,44600.0
2009-08-13 12:30:00,23.53,23.53,23.5,23.52,44900.0,16.9582,16.9582,16.9366,16.951,44900.0
2009-08-13 12:40:00,23.53,23.53,23.51,23.52,35500.0,16.9582,16.9582,16.9438,16.951,35500.0
2009-08-13 12:50:00,23.51,23.54,23.51,23.54,38300.0,16.9438,16.9654,16.9438,16.9654,38300.0
2009-08-13 13:00:00,23.54,23.61,23.53,23.59,56400.0,16.9654,17.0158,16.9582,17.0014,56400.0
2009-08-13 13:10:00,23.6,23.61,23.52,23.55,95800.0,17.0086,17.0158,16.951,16.9726,95800.0
2009-08-13 13:20:00,23.55,23.59,23.54,23.54,44300.0,16.9726,17.0014,16.9654,16.9654,44300.0
2009-08-13 13:30:00,23.54,23.57,23.53,23.56,33100.0,16.9654,16.987,16.9582,16.9798,33100.0
2009-08-13 13:40:00,23.56,23.57,23.55,23.55,32500.0,16.9798,16.987,16.9726,16.9726,32500.0
2009-08-13 13:50:00,23.55,23.56,23.49,23.5,46200.0,16.9726,16.9798,16.9293,16.9366,46200.0
2009-08-13 14:00:00,23.5,23.5,23.42,23.42,51800.0,16.9366,16.9366,16.8789,16.8789,51800.0
2009-08-13 14:10:00,23.42,23.43,23.34,23.37,93200.0,16.8789,16.8861,16.8212,16.8429,93200.0
2009-08-13 14:20:00,23.36,23.38,23.35,23.36,30800.0,16.8357,16.8501,16.8284,16.8357,30800.0
2009-08-13 14:30:00,23.36,23.38,23.34,23.38,58000.0,16.8357,16.8501,16.8212,16.8501,58000.0
2009-08-13 14:40:00,23.37,23.41,23.37,23.37,55700.0,16.8429,16.8717,16.8429,16.8429,55700.0
2009-08-13 14:50:00,23.38,23.38,23.31,23.31,31000.0,16.8501,16.8501,16.7996,16.7996,31000.0
2009-08-13 15:00:00,23.32,23.38,23.32,23.37,71800.0,16.8068,16.8501,16.8068,16.8429,71800.0
2009-08-13 15:10:00,23.38,23.45,23.38,23.43,94800.0,16.8501,16.9005,16.8501,16.8861,94800.0
2009-08-13 15:20:00,23.43,23.43,23.38,23.38,59200.0,16.8861,16.8861,16.8501,16.8501,59200.0
2009-08-13 15:30:00,23.38,23.42,23.37,23.37,81400.0,16.8501,16.8789,16.8429,16.8429,81400.0
2009-08-13 15:40:00,23.37,23.46,23.37,23.45,153100.0,16.8429,16.9077,16.8429,16.9005,153100.0
2009-08-13 15:50:00,23.45,23.51,23.41,23.51,326800.0,16.9005,16.9438,16.8717,16.9438,326800.0
2009-08-14 09:30:00,23.54,23.6,23.4,23.4,78400.0,16.9654,17.0086,16.8645,16.8645,78400.0
2009-08-14 09:40:00,23.4,23.51,23.39,23.47,88400.0,16.8645,16.9438,16.8573,16.9149,88400.0
2009-08-14 09:50:00,23.48,23.54,23.34,23.35,125500.0,16.9221,16.9654,16.8212,16.8284,125500.0
2009-08-14 10:00:00,23.35,23.47,23.3,23.42,132500.0,16.8284,16.9149,16.7924,16.8789,132500.0
2009-08-14 10:10:00,23.43,23.46,23.36,23.45,157200.0,16.8861,16.9077,16.8357,16.9005,157200.0
2009-08-14 10:20:00,23.44,23.45,23.36,23.4,108500.0,16.8933,16.9005,16.8357,16.8645,108500.0
2009-08-14 10:30:00,23.41,23.41,23.35,23.39,66000.0,16.8717,16.8717,16.8284,16.8573,66000.0
2009-08-14 10:40:00,23.38,23.39,23.35,23.38,70800.0,16.8501,16.8573,16.8284,16.8501,70800.0
2009-08-14 10:50:00,23.37,23.38,23.35,23.36,22000.0,16.8429,16.8501,16.8284,16.8357,22000.0
2009-08-14 11:00:00,23.35,23.36,23.26,23.27,33600.0,16.8284,16.8357,16.7636,16.7708,33600.0
2009-08-14 11:10:00,23.27,23.29,23.24,23.26,59700.0,16.7708,16.7852,16.7492,16.7636,59700.0
2009-08-14 11:20:00,23.27,23.27,23.25,23.25,36700.0,16.7708,16.7708,16.7564,16.7564,36700.0
2009-08-14 11:30:00,23.25,23.32,23.24,23.3,93500.0,16.7564,16.8068,16.7492,16.7924,93500.0
2009-08-14 11:40:00,23.31,23.34,23.31,23.33,17700.0,16.7996,16.8212,16.7996,16.814,17700.0
2009-08-14 11:50:00,23.33,23.36,23.32,23.35,27600.0,16.814,16.8357,16.8068,16.8284,27600.0
2009-08-14 12:00:00,23.35,23.36,23.34,23.34,14100.0,16.8284,16.8357,16.8212,16.8212,14100.0
2009-08-14 12:10:00,23.34,23.34,23.26,23.32,59700.0,16.8212,16.8212,16.7636,16.8068,59700.0
2009-08-14 12:20:00,23.32,23.39,23.3,23.38,129000.0,16.8068,16.8573,16.7924,16.8501,129000.0
2009-08-14 12:30:00,23.37,23.37,23.33,23.34,12900.0,16.8429,16.8429,16.814,16.8212,12900.0
2009-08-14 12:40:00,23.33,23.33,23.27,23.32,34700.0,16.814,16.814,16.7708,16.8068,34700.0
2009-08-14 12:50:00,23.32,23.32,23.31,23.32,10800.0,16.8068,16.8068,16.7996,16.8068,10800.0
2009-08-14 13:00:00,23.32,23.32,23.3,23.31,11700.0,16.8068,16.8068,16.7924,16.7996,11700.0
2009-08-14 13:10:00,23.3,23.31,23.29,23.3,35100.0,16.7924,16.7996,16.7852,16.7924,35100.0
2009-08-14 13:20:00,23.31,23.32,23.3,23.31,44600.0,16.7996,16.8068,16.7924,16.7996,44600.0
2009-08-14 13:30:00,23.32,23.35,23.29,23.35,46600.0,16.8068,16.8284,16.7852,16.8284,46600.0
2009-08-14 13:40:00,23.35,23.35,23.34,23.35,16900.0,16.8284,16.8284,16.8212,16.8284,16900.0
2009-08-14 13:50:00,23.34,23.35,23.34,23.35,19700.0,16.8212,16.8284,16.8212,16.8284,19700.0
2009-08-14 14:00:00,23.35,23.36,23.32,23.32,35400.0,16.8284,16.8357,16.8068,16.8068,35400.0
2009-08-14 14:10:00,23.33,23.33,23.32,23.33,19300.0,16.814,16.814,16.8068,16.814,19300.0
2009-08-14 14:20:00,23.32,23.33,23.31,23.32,32700.0,16.8068,16.814,16.7996,16.8068,32700.0
2009-08-14 14:30:00,23.31,23.32,23.31,23.32,35000.0,16.7996,16.8068,16.7996,16.8068,35000.0
2009-08-14 14:40:00,23.32,23.35,23.31,23.35,88900.0,16.8068,16.8284,16.7996,16.8284,88900.0
2009-08-14 14:50:00,23.35,23.37,23.34,23.35,43200.0,16.8284,16.8429,16.8212,16.8284,43200.0
2009-08-14 15:00:00,23.35,23.36,23.34,23.35,29400.0,16.8284,16.8357,16.8212,16.8284,29400.0
2009-08-14 15:10:00,23.35,23.36,23.31,23.33,52100.0,16.8284,16.8357,16.7996,16.814,52100.0
2009-08-14 15:20:00,23.34,23.34,23.33,23.34,35400.0,16.8212,16.8212,16.814,16.8212,35400.0
2009-08-14 15:30:00,23.33,23.38,23.33,23.36,65700.0,16.814,16.8501,16.814,16.8357,65700.0
2009-08-14 15:40:00,23.36,23.4,23.36,23.37,88400.0,16.8357,16.8645,16.8357,16.8429,88400.0
2009-08-14 15:50:00,23.38,23.48,23.36,23.47,262600.0,16.8501,16.9221,16.8357,16.9149,262600.0
2009-08-17 09:30:00,23.13,23.3,22.96,23.15,161300.0,16.6699,16.7924,16.5474,16.6843,161300.0
2009-08-17 09:40:00,23.14,23.24,23.11,23.2,104400.0,16.6771,16.7492,16.6555,16.7203,104400.0
2009-08-17 09:50:00,23.2,23.26,23.13,23.13,102200.0,16.7203,16.7636,16.6699,16.6699,102200.0
2009-08-17 10:00:00,23.13,23.14,23.03,23.08,170200.0,16.6699,16.6771,16.5978,16.6339,170200.0
2009-08-17 10:10:00,23.08,23.14,23.07,23.13,97700.0,16.6339,16.6771,16.6266,16.6699,97700.0
2009-08-17 10:20:00,23.12,23.2,23.12,23.2,98300.0,16.6627,16.7203,16.6627,16.7203,98300.0
2009-08-17 10:30:00,23.19,23.22,23.15,23.16,86400.0,16.7131,16.7348,16.6843,16.6915,86400.0
2009-08-17 10:40:00,23.16,23.19,23.14,23.17,101200.0,16.6915,16.7131,16.6771,16.6987,101200.0
2009-08-17 10:50:00,23.16,23.18,23.15,23.18,41400.0,16.6915,16.7059,16.6843,16.7059,41400.0
2009-08-17 11:00:00,23.17,23.18,23.14,23.18,52400.0,16.6987,16.7059,16.6771,16.7059,52400.0
2009-08-17 11:10:00,23.17,23.18,23.13,23.17,78100.0,16.6987,16.7059,16.6699,16.6987,78100.0
2009-08-17 11:20:00,23.17,23.24,23.17,23.19,100800.0,16.6987,16.7492,16.6987,16.7131,100800.0
2009-08-17 11:30:00,23.18,23.19,23.13,23.16,54600.0,16.7059,16.7131,16.6699,16.6915,54600.0
2009-08-17 11:40:00,23.17,23.24,23.16,23.24,69200.0,16.6987,16.7492,16.6915,16.7492,69200.0
2009-08-17 11:50:00,23.24,23.36,23.23,23.36,169200.0,16.7492,16.8357,16.742,16.8357,169200.0
2009-08-17 12:00:00,23.36,23.39,23.29,23.33,142800.0,16.8357,16.8573,16.7852,16.814,142800.0
2009-08-17 12:10:00,23.34,23.37,23.33,23.36,42500.0,16.8212,16.8429,16.814,16.8357,42500.0
2009-08-17 12:20:00,23.37,23.43,23.36,23.43,104700.0,16.8429,16.8861,16.8357,16.8861,104700.0
2009-08-17 12:30:00,23.43,23.43,23.38,23.42,73900.0,16.8861,16.8861,16.8501,16.8789,73900.0
2009-08-17 12:40:00,23.42,23.43,23.39,23.39,40800.0,16.8789,16.8861,16.8573,16.8573,40800.0
2009-08-17 12:50:00,23.39,23.4,23.37,23.38,49900.0,16.8573,16.8645,16.8429,16.8501,49900.0
2009-08-17 13:00:00,23.38,23.38,23.31,23.32,71200.0,16.8501,16.8501,16.7996,16.8068,71200.0
2009-08-17 13:10:00,23.31,23.37,23.31,23.37,43300.0,16.7996,16.8429,16.7996,16.8429,43300.0
2009-08-17 13:20:00,23.37,23.38,23.35,23.37,32000.0,16.8429,16.8501,16.8284,16.8429,32000.0
2009-08-17 13:30:00,23.37,23.37,23.35,23.36,41400.0,16.8429,16.8429,16.8284,16.8357,41400.0
2009-08-17 13:40:00,23.36,23.36,23.34,23.36,29200.0,16.8357,16.8357,16.8212,16.8357,29200.0
2009-08-17 13:50:00,23.36,23.36,23.35,23.36,25200.0,16.8357,16.8357,16.8284,16.8357,25200.0
2009-08-17 14:00:00,23.35,23.37,23.33,23.36,73900.0,16.8284,16.8429,16.814,16.8357,73900.0
2009-08-17 14:10:00,23.36,23.37,23.36,23.37,33000.0,16.8357,16.8429,16.8357,16.8429,33000.0
2009-08-17 14:20:00,23.36,23.37,23.35,23.36,53600.0,16.8357,16.8429,16.8284,16.8357,53600.0
2009-08-17 14:30:00,23.35,23.37,23.29,23.3,72600.0,16.8284,16.8429,16.7852,16.7924,72600.0
2009-08-17 14:40:00,23.3,23.3,23.26,23.27,48200.0,16.7924,16.7924,16.7636,16.7708,48200.0
2009-08-17 14:50:00,23.27,23.28,23.27,23.28,25100.0,16.7708,16.778,16.7708,16.778,25100.0
2009-08-17 15:00:00,23.27,23.28,23.27,23.28,48800.0,16.7708,16.778,16.7708,16.778,48800.0
2009-08-17 15:10:00,23.27,23.32,23.25,23.3,94800.0,16.7708,16.8068,16.7564,16.7924,94800.0
2009-08-17 15:20:00,23.3,23.3,23.24,23.25,94700.0,16.7924,16.7924,16.7492,16.7564,94700.0
2009-08-17 15:30:00,23.25,23.25,23.19,23.22,156200.0,16.7564,16.7564,16.7131,16.7348,156200.0
2009-08-17 15:40:00,23.21,23.22,23.13,23.13,176600.0,16.7275,16.7348,16.6699,16.6699,176600.0
2009-08-17 15:50:00,23.14,23.27,23.13,23.23,748300.0,16.6771,16.7708,16.6699,16.742,748300.0
2009-08-18 09:30:00,23.27,23.36,23.2,23.2,172900.0,16.7708,16.8357,16.7203,16.7203,172900.0
2009-08-18 09:40:00,23.22,23.34,23.21,23.33,120100.0,16.7348,16.8212,16.7275,16.814,120100.0
2009-08-18 09:50:00,23.32,23.43,23.29,23.41,120000.0,16.8068,16.8861,16.7852,16.8717,120000.0
2009-08-18 10:00:00,23.41,23.48,23.38,23.44,100800.0,16.8717,16.9221,16.8501,16.8933,100800.0
2009-08-18 10:10:00,23.44,23.46,23.42,23.42,69800.0,16.8933,16.9077,16.8789,16.8789,69800.0
2009-08-18 10:20:00,23.42,23.46,23.3,23.33,43000.0,16.8789,16.9077,16.7924,16.814,43000.0
2009-08-18 10:30:00,23.33,23.33,23.31,23.32,60100.0,16.814,16.814,16.7996,16.8068,60100.0
2009-08-18 10:40:00,23.33,23.33,23.32,23.32,26000.0,16.814,16.814,16.8068,16.8068,26000.0
2009-08-18 10:50:00,23.32,23.33,23.32,23.32,102300.0,16.8068,16.814,16.8068,16.8068,102300.0
2009-08-18 11:00:00,23.32,23.33,23.27,23.29,153700.0,16.8068,16.814,16.7708,16.7852,153700.0
2009-08-18 11:10:00,23.3,23.33,23.26,23.29,67300.0,16.7924,16.814,16.7636,16.7852,67300.0
2009-08-18 11:20:00,23.28,23.29,23.25,23.25,50100.0,16.778,16.7852,16.7564,16.7564,50100.0
2009-08-18 11:30:00,23.25,23.3,23.25,23.29,51100.0,16.7564,16.7924,16.7564,16.7852,51100.0
2009-08-18 11:40:00,23.29,23.29,23.27,23.27,12200.0,16.7852,16.7852,16.7708,16.7708,12200.0
2009-08-18 11:50:00,23.28,23.28,23.23,23.23,29800.0,16.778,16.778,16.742,16.742,29800.0
2009-08-18 12:00:00,23.24,23.28,23.22,23.27,86000.0,16.7492,16.778,16.7348,16.7708,86000.0
2009-08-18 12:10:00,23.26,23.27,23.22,23.22,24900.0,16.7636,16.7708,16.7348,16.7348,24900.0
2009-08-18 12:20:00,23.22,23.23,23.2,23.21,28500.0,16.7348,16.742,16.7203,16.7275,28500.0
2009-08-18 12:30:00,23.21,23.21,23.19,23.2,13900.0,16.7275,16.7275,16.7131,16.7203,13900.0
2009-08-18 12:40:00,23.19,23.22,23.19,23.21,15100.0,16.7131,16.7348,16.7131,16.7275,15100.0
2009-08-18 12:50:00,23.21,23.22,23.2,23.2,16700.0,16.7275,16.7348,16.7203,16.7203,16700.0
2009-08-18 13:00:00,23.2,23.21,23.2,23.2,16200.0,16.7203,16.7275,16.7203,16.7203,16200.0
2009-08-18 13:10:00,23.2,23.2,23.15,23.16,43900.0,16.7203,16.7203,16.6843,16.6915,43900.0
2009-08-18 13:20:00,23.15,23.18,23.15,23.17,30200.0,16.6843,16.7059,16.6843,16.6987,30200.0
2009-08-18 13:30:00,23.18,23.18,23.13,23.13,41000.0,16.7059,16.7059,16.6699,16.6699,41000.0
2009-08-18 13:40:00,23.13,23.14,23.13,23.13,14300.0,16.6699,16.6771,16.6699,16.6699,14300.0
2009-08-18 13:50:00,23.13,23.14,23.11,23.12,47800.0,16.6699,16.6771,16.6555,16.6627,47800.0
2009-08-18 14:00:00,23.11,23.2,23.1,23.16,68800.0,16.6555,16.7203,16.6483,16.6915,68800.0
2009-08-18 14:10:00,23.16,23.16,23.13,23.13,54400.0,16.6915,16.6915,16.6699,16.6699,54400.0
2009-08-18 14:20:00,23.13,23.13,23.12,23.13,14300.0,16.6699,16.6699,16.6627,16.6699,14300.0
2009-08-18 14:30:00,23.13,23.16,23.12,23.12,46700.0,16.6699,16.6915,16.6627,16.6627,46700.0
2009-08-18 14:40:00,23.13,23.13,23.11,23.11,29300.0,16.6699,16.6699,16.6555,16.6555,29300.0
2009-08-18 14:50:00,23.11,23.13,23.09,23.12,62000.0,16.6555,16.6699,16.6411,16.6627,62000.0
2009-08-18 15:00:00,23.11,23.16,23.11,23.13,33800.0,16.6555,16.6915,16.6555,16.6699,33800.0
2009-08-18 15:10:00,23.13,23.13,23.1,23.11,47000.0,16.6699,16.6699,16.6483,16.6555,47000.0
2009-08-18 15:20:00,23.11,23.14,23.09,23.1,53600.0,16.6555,16.6771,16.6411,16.6483,53600.0
2009-08-18 15:30:00,23.09,23.12,23.09,23.12,78300.0,16.6411,16.6627,16.6411,16.6627,78300.0
2009-08-18 15:40:00,23.12,23.16,23.11,23.12,121500.0,16.6627,16.6915,16.6555,16.6627,121500.0
2009-08-18 15:50:00,23.12,23.16,23.11,23.16,290600.0,16.6627,16.6915,16.6555,16.6915,290600.0
2009-08-19 09:30:00,22.85,23.07,22.8,23.07,139300.0,16.4681,16.6266,16.4321,16.6266,139300.0
2009-08-19 09:40:00,23.07,23.18,23.04,23.16,95600.0,16.6266,16.7059,16.605,16.6915,95600.0
2009-08-19 09:50:00,23.17,23.2,23.11,23.15,94600.0,16.6987,16.7203,16.6555,16.6843,94600.0
2009-08-19 10:00:00,23.16,23.22,23.16,23.18,55800.0,16.6915,16.7348,16.6915,16.7059,55800.0
2009-08-19 10:10:00,23.18,23.25,23.17,23.25,58700.0,16.7059,16.7564,16.6987,16.7564,58700.0
2009-08-19 10:20:00,23.25,23.32,23.22,23.26,62400.0,16.7564,16.8068,16.7348,16.7636,62400.0
2009-08-19 10:30:00,23.27,23.34,23.26,23.27,64500.0,16.7708,16.8212,16.7636,16.7708,64500.0
2009-08-19 10:40:00,23.3,23.31,23.2,23.23,72400.0,16.7924,16.7996,16.7203,16.742,72400.0
2009-08-19 10:50:00,23.22,23.28,23.22,23.27,32100.0,16.7348,16.778,16.7348,16.7708,32100.0
2009-08-19 11:00:00,23.27,23.29,23.23,23.23,49700.0,16.7708,16.7852,16.742,16.742,49700.0
2009-08-19 11:10:00,23.23,23.24,23.21,23.22,31800.0,16.742,16.7492,16.7275,16.7348,31800.0
2009-08-19 11:20:00,23.21,23.22,23.16,23.16,28300.0,16.7275,16.7348,16.6915,16.6915,28300.0
2009-08-19 11:30:00,23.17,23.17,23.13,23.13,33000.0,16.6987,16.6987,16.6699,16.6699,33000.0
2009-08-19 11:40:00,23.13,23.14,23.09,23.14,49400.0,16.6699,16.6771,16.6411,16.6771,49400.0
2009-08-19 11:50:00,23.13,23.21,23.13,23.2,54500.0,16.6699,16.7275,16.6699,16.7203,54500.0
2009-08-19 12:00:00,23.21,23.27,23.19,23.27,66400.0,16.7275,16.7708,16.7131,16.7708,66400.0
2009-08-19 12:10:00,23.27,23.32,23.27,23.32,63700.0,16.7708,16.8068,16.7708,16.8068,63700.0
2009-08-19 12:20:00,23.31,23.32,23.29,23.31,51300.0,16.7996,16.8068,16.7852,16.7996,51300.0
2009-08-19 12:30:00,23.31,23.34,23.29,23.34,48500.0,16.7996,16.8212,16.7852,16.8212,48500.0
2009-08-19 12:40:00,23.34,23.35,23.33,23.35,14500.0,16.8212,16.8284,16.814,16.8284,14500.0
2009-08-19 12:50:00,23.35,23.39,23.34,23.39,35200.0,16.8284,16.8573,16.8212,16.8573,35200.0
2009-08-19 13:00:00,23.39,23.42,23.36,23.42,39000.0,16.8573,16.8789,16.8357,16.8789,39000.0
2009-08-19 13:10:00,23.42,23.45,23.39,23.4,39600.0,16.8789,16.9005,16.8573,16.8645,39600.0
2009-08-19 13:20:00,23.39,23.4,23.38,23.38,14700.0,16.8573,16.8645,16.8501,16.8501,14700.0
2009-08-19 13:30:00,23.38,23.41,23.38,23.41,23400.0,16.8501,16.8717,16.8501,16.8717,23400.0
2009-08-19 13:40:00,23.4,23.41,23.37,23.37,27400.0,16.8645,16.8717,16.8429,16.8429,27400.0
2009-08-19 13:50:00,23.37,23.38,23.36,23.36,16000.0,16.8429,16.8501,16.8357,16.8357,16000.0
2009-08-19 14:00:00,23.36,23.37,23.34,23.34,39800.0,16.8357,16.8429,16.8212,16.8212,39800.0
2009-08-19 14:10:00,23.34,23.35,23.34,23.35,12800.0,16.8212,16.8284,16.8212,16.8284,12800.0
2009-08-19 14:20:00,23.34,23.35,23.34,23.34,17600.0,16.8212,16.8284,16.8212,16.8212,17600.0
2009-08-19 14:30:00,23.34,23.35,23.31,23.32,28400.0,16.8212,16.8284,16.7996,16.8068,28400.0
2009-08-19 14:40:00,23.32,23.34,23.31,23.34,28100.0,16.8068,16.8212,16.7996,16.8212,28100.0
2009-08-19 14:50:00,23.34,23.38,23.33,23.36,68400.0,16.8212,16.8501,16.814,16.8357,68400.0
2009-08-19 15:00:00,23.37,23.37,23.34,23.35,32000.0,16.8429,16.8429,16.8212,16.8284,32000.0
2009-08-19 15:10:00,23.35,23.35,23.3,23.3,45600.0,16.8284,16.8284,16.7924,16.7924,45600.0
2009-08-19 15:20:00,23.31,23.32,23.3,23.32,59900.0,16.7996,16.8068,16.7924,16.8068,59900.0
2009-08-19 15:30:00,23.33,23.34,23.27,23.33,87600.0,16.814,16.8212,16.7708,16.814,87600.0
2009-08-19 15:40:00,23.33,23.36,23.32,23.33,46900.0,16.814,16.8357,16.8068,16.814,46900.0
2009-08-19 15:50:00,23.34,23.4,23.33,23.37,210900.0,16.8212,16.8645,16.814,16.8429,210900.0
2009-08-20 09:30:00,23.2,23.47,23.2,23.43,108600.0,16.7203,16.9149,16.7203,16.8861,108600.0
2009-08-20 09:40:00,23.43,23.45,23.33,23.42,49700.0,16.8861,16.9005,16.814,16.8789,49700.0
2009-08-20 09:50:00,23.42,23.43,23.34,23.37,49400.0,16.8789,16.8861,16.8212,16.8429,49400.0
2009-08-20 10:00:00,23.41,23.41,23.32,23.35,72500.0,16.8717,16.8717,16.8068,16.8284,72500.0
2009-08-20 10:10:00,23.36,23.39,23.33,23.34,42100.0,16.8357,16.8573,16.814,16.8212,42100.0
2009-08-20 10:20:00,23.33,23.39,23.32,23.34,46300.0,16.814,16.8573,16.8068,16.8212,46300.0
2009-08-20 10:30:00,23.35,23.44,23.34,23.43,42900.0,16.8284,16.8933,16.8212,16.8861,42900.0
2009-08-20 10:40:00,23.43,23.46,23.41,23.41,50300.0,16.8861,16.9077,16.8717,16.8717,50300.0
2009-08-20 10:50:00,23.42,23.48,23.41,23.42,61200.0,16.8789,16.9221,16.8717,16.8789,61200.0
2009-08-20 11:00:00,23.41,23.42,23.37,23.37,28400.0,16.8717,16.8789,16.8429,16.8429,28400.0
2009-08-20 11:10:00,23.37,23.38,23.32,23.34,27700.0,16.8429,16.8501,16.8068,16.8212,27700.0
2009-08-20 11:20:00,23.34,23.34,23.28,23.29,32000.0,16.8212,16.8212,16.778,16.7852,32000.0
2009-08-20 11:30:00,23.29,23.31,23.26,23.28,33000.0,16.7852,16.7996,16.7636,16.778,33000.0
2009-08-20 11:40:00,23.28,23.29,23.28,23.28,4500.0,16.778,16.7852,16.778,16.778,4500.0
2009-08-20 11:50:00,23.28,23.31,23.26,23.26,23900.0,16.778,16.7996,16.7636,16.7636,23900.0
2009-08-20 12:00:00,23.27,23.27,23.26,23.26,5600.0,16.7708,16.7708,16.7636,16.7636,5600.0
2009-08-20 12:10:00,23.27,23.29,23.26,23.29,9800.0,16.7708,16.7852,16.7636,16.7852,9800.0
2009-08-20 12:20:00,23.29,23.29,23.28,23.28,10300.0,16.7852,16.7852,16.778,16.778,10300.0
2009-08-20 12:30:00,23.28,23.29,23.28,23.29,7400.0,16.778,16.7852,16.778,16.7852,7400.0
2009-08-20 12:40:00,23.28,23.29,23.26,23.26,56500.0,16.778,16.7852,16.7636,16.7636,56500.0
2009-08-20 12:50:00,23.26,23.27,23.25,23.26,22200.0,16.7636,16.7708,16.7564,16.7636,22200.0
2009-08-20 13:00:00,23.26,23.3,23.26,23.3,35700.0,16.7636,16.7924,16.7636,16.7924,35700.0
2009-08-20 13:10:00,23.3,23.34,23.29,23.34,42100.0,16.7924,16.8212,16.7852,16.8212,42100.0
2009-08-20 13:20:00,23.34,23.43,23.33,23.42,47500.0,16.8212,16.8861,16.814,16.8789,47500.0
2009-08-20 13:30:00,23.42,23.42,23.33,23.33,44200.0,16.8789,16.8789,16.814,16.814,44200.0
2009-08-20 13:40:00,23.33,23.34,23.29,23.3,67600.0,16.814,16.8212,16.7852,16.7924,67600.0
2009-08-20 13:50:00,23.3,23.35,23.3,23.35,17800.0,16.7924,16.8284,16.7924,16.8284,17800.0
2009-08-20 14:00:00,23.35,23.35,23.29,23.3,24700.0,16.8284,16.8284,16.7852,16.7924,24700.0
2009-08-20 14:10:00,23.3,23.31,23.28,23.29,12600.0,16.7924,16.7996,16.778,16.7852,12600.0
2009-08-20 14:20:00,23.28,23.29,23.25,23.27,31700.0,16.778,16.7852,16.7564,16.7708,31700.0
2009-08-20 14:30:00,23.27,23.35,23.26,23.33,76100.0,16.7708,16.8284,16.7636,16.814,76100.0
2009-08-20 14:40:00,23.33,23.34,23.28,23.29,44800.0,16.814,16.8212,16.778,16.7852,44800.0
2009-08-20 14:50:00,23.3,23.34,23.29,23.33,34400.0,16.7924,16.8212,16.7852,16.814,34400.0
2009-08-20 15:00:00,23.33,23.37,23.33,23.36,40700.0,16.814,16.8429,16.814,16.8357,40700.0
2009-08-20 15:10:00,23.37,23.38,23.33,23.33,57300.0,16.8429,16.8501,16.814,16.814,57300.0
2009-08-20 15:20:00,23.34,23.45,23.33,23.43,164000.0,16.8212,16.9005,16.814,16.8861,164000.0
2009-08-20 15:30:00,23.43,23.48,23.43,23.48,118500.0,16.8861,16.9221,16.8861,16.9221,118500.0
2009-08-20 15:40:00,23.48,23.51,23.45,23.48,229600.0,16.9221,16.9438,16.9005,16.9221,229600.0
2009-08-20 15:50:00,23.48,23.51,23.46,23.5,601700.0,16.9221,16.9438,16.9077,16.9366,601700.0
2009-08-21 09:30:00,23.6,23.77,23.55,23.61,518700.0,17.0086,17.1311,16.9726,17.0158,518700.0
2009-08-21 09:40:00,23.62,23.72,23.61,23.7,69800.0,17.023,17.0951,17.0158,17.0807,69800.0
2009-08-21 09:50:00,23.69,23.71,23.64,23.67,102000.0,17.0735,17.0879,17.0374,17.0591,102000.0
2009-08-21 10:00:00,23.67,23.81,23.67,23.8,119300.0,17.0591,17.16,17.0591,17.1528,119300.0
2009-08-21 10:10:00,23.81,23.89,23.78,23.88,71600.0,17.16,17.2176,17.1383,17.2104,71600.0
2009-08-21 10:20:00,23.89,23.89,23.82,23.82,32800.0,17.2176,17.2176,17.1672,17.1672,32800.0
2009-08-21 10:30:00,23.82,23.82,23.75,23.75,40200.0,17.1672,17.1672,17.1167,17.1167,40200.0
2009-08-21 10:40:00,23.75,23.76,23.75,23.75,31400.0,17.1167,17.1239,17.1167,17.1167,31400.0
2009-08-21 10:50:00,23.76,23.76,23.67,23.73,122200.0,17.1239,17.1239,17.0591,17.1023,122200.0
2009-08-21 11:00:00,23.73,23.78,23.73,23.78,26400.0,17.1023,17.1383,17.1023,17.1383,26400.0
2009-08-21 11:10:00,23.77,23.78,23.76,23.76,21200.0,17.1311,17.1383,17.1239,17.1239,21200.0
2009-08-21 11:20:00,23.77,23.79,23.75,23.78,47200.0,17.1311,17.1456,17.1167,17.1383,47200.0
2009-08-21 11:30:00,23.79,23.79,23.73,23.74,23700.0,17.1456,17.1456,17.1023,17.1095,23700.0
2009-08-21 11:40:00,23.73,23.74,23.71,23.71,22900.0,17.1023,17.1095,17.0879,17.0879,22900.0
2009-08-21 11:50:00,23.72,23.73,23.68,23.71,54400.0,17.0951,17.1023,17.0663,17.0879,54400.0
2009-08-21 12:00:00,23.71,23.71,23.65,23.65,24200.0,17.0879,17.0879,17.0447,17.0447,24200.0
2009-08-21 12:10:00,23.66,23.67,23.63,23.64,61300.0,17.0519,17.0591,17.0302,17.0374,61300.0
2009-08-21 12:20:00,23.63,23.64,23.53,23.57,144600.0,17.0302,17.0374,16.9582,16.987,144600.0
2009-08-21 12:30:00,23.57,23.61,23.56,23.58,89600.0,16.987,17.0158,16.9798,16.9942,89600.0
2009-08-21 12:40:00,23.58,23.6,23.56,23.6,55000.0,16.9942,17.0086,16.9798,17.0086,55000.0
2009-08-21 12:50:00,23.59,23.61,23.58,23.58,56600.0,17.0014,17.0158,16.9942,16.9942,56600.0
2009-08-21 13:00:00,23.58,23.6,23.56,23.59,49700.0,16.9942,17.0086,16.9798,17.0014,49700.0
2009-08-21 13:10:00,23.58,23.6,23.56,23.57,58200.0,16.9942,17.0086,16.9798,16.987,58200.0
2009-08-21 13:20:00,23.58,23.59,23.55,23.56,28800.0,16.9942,17.0014,16.9726,16.9798,28800.0
2009-08-21 13:30:00,23.55,23.62,23.55,23.61,57600.0,16.9726,17.023,16.9726,17.0158,57600.0
2009-08-21 13:40:00,23.62,23.65,23.61,23.64,41400.0,17.023,17.0447,17.0158,17.0374,41400.0
2009-08-21 13:50:00,23.64,23.66,23.64,23.66,42500.0,17.0374,17.0519,17.0374,17.0519,42500.0
2009-08-21 14:00:00,23.66,23.69,23.65,23.69,28600.0,17.0519,17.0735,17.0447,17.0735,28600.0
2009-08-21 14:10:00,23.69,23.72,23.68,23.72,38500.0,17.0735,17.0951,17.0663,17.0951,38500.0
2009-08-21 14:20:00,23.71,23.72,23.71,23.71,9300.0,17.0879,17.0951,17.0879,17.0879,9300.0
2009-08-21 14:30:00,23.72,23.73,23.71,23.71,27900.0,17.0951,17.1023,17.0879,17.0879,27900.0
2009-08-21 14:40:00,23.71,23.72,23.7,23.71,24400.0,17.0879,17.0951,17.0807,17.0879,24400.0
2009-08-21 14:50:00,23.7,23.71,23.65,23.66,42100.0,17.0807,17.0879,17.0447,17.0519,42100.0
2009-08-21 15:00:00,23.66,23.7,23.65,23.69,53000.0,17.0519,17.0807,17.0447,17.0735,53000.0
2009-08-21 15:10:00,23.69,23.76,23.69,23.76,70500.0,17.0735,17.1239,17.0735,17.1239,70500.0
2009-08-21 15:20:00,23.75,23.79,23.75,23.79,84900.0,17.1167,17.1456,17.1167,17.1456,84900.0
2009-08-21 15:30:00,23.79,23.82,23.77,23.79,156400.0,17.1456,17.1672,17.1311,17.1456,156400.0
2009-08-21 15:40:00,23.78,23.83,23.78,23.82,185200.0,17.1383,17.1744,17.1383,17.1672,185200.0
2009-08-21 15:50:00,23.82,23.85,23.79,23.79,415900.0,17.1672,17.1888,17.1456,17.1456,415900.0
2009-08-24 09:30:00,23.76,24.0,23.75,23.94,98000.0,17.1239,17.2969,17.1167,17.2537,98000.0
2009-08-24 09:40:00,23.92,24.0,23.91,23.96,62400.0,17.2392,17.2969,17.232,17.2681,62400.0
2009-08-24 09:50:00,23.95,24.04,23.92,24.02,91900.0,17.2609,17.3257,17.2392,17.3113,91900.0
2009-08-24 10:00:00,24.03,24.05,23.99,24.04,84900.0,17.3185,17.3329,17.2897,17.3257,84900.0
2009-08-24 10:10:00,24.04,24.05,24.02,24.02,34700.0,17.3257,17.3329,17.3113,17.3113,34700.0
2009-08-24 10:20:00,24.03,24.1,24.02,24.08,50800.0,17.3185,17.369,17.3113,17.3546,50800.0
2009-08-24 10:30:00,24.08,24.09,24.01,24.01,42300.0,17.3546,17.3618,17.3041,17.3041,42300.0
2009-08-24 10:40:00,24.02,24.08,24.01,24.07,65700.0,17.3113,17.3546,17.3041,17.3474,65700.0
2009-08-24 10:50:00,24.07,24.1,24.05,24.08,50100.0,17.3474,17.369,17.3329,17.3546,50100.0
2009-08-24 11:00:00,24.08,24.12,24.07,24.09,38900.0,17.3546,17.3834,17.3474,17.3618,38900.0
2009-08-24 11:10:00,24.09,24.1,24.0,24.0,43300.0,17.3618,17.369,17.2969,17.2969,43300.0
2009-08-24 11:20:00,24.0,24.0,23.94,23.94,33800.0,17.2969,17.2969,17.2537,17.2537,33800.0
2009-08-24 11:30:00,23.94,23.97,23.9,23.9,100400.0,17.2537,17.2753,17.2248,17.2248,100400.0
2009-08-24 11:40:00,23.9,23.91,23.87,23.87,37700.0,17.2248,17.232,17.2032,17.2032,37700.0
2009-08-24 11:50:00,23.87,23.88,23.83,23.85,134000.0,17.2032,17.2104,17.1744,17.1888,134000.0
2009-08-24 12:00:00,23.85,23.85,23.84,23.85,23200.0,17.1888,17.1888,17.1816,17.1888,23200.0
2009-08-24 12:10:00,23.85,23.86,23.84,23.84,54700.0,17.1888,17.196,17.1816,17.1816,54700.0
2009-08-24 12:20:00,23.84,23.85,23.84,23.85,19400.0,17.1816,17.1888,17.1816,17.1888,19400.0
2009-08-24 12:30:00,23.84,23.86,23.82,23.85,56000.0,17.1816,17.196,17.1672,17.1888,56000.0
2009-08-24 12:40:00,23.85,23.86,23.83,23.86,28600.0,17.1888,17.196,17.1744,17.196,28600.0
2009-08-24 12:50:00,23.86,23.86,23.8,23.8,53200.0,17.196,17.196,17.1528,17.1528,53200.0
2009-08-24 13:00:00,23.8,23.81,23.71,23.75,98900.0,17.1528,17.16,17.0879,17.1167,98900.0
2009-08-24 13:10:00,23.74,23.76,23.68,23.7,105000.0,17.1095,17.1239,17.0663,17.0807,105000.0
2009-08-24 13:20:00,23.7,23.7,23.61,23.64,85800.0,17.0807,17.0807,17.0158,17.0374,85800.0
2009-08-24 13:30:00,23.63,23.7,23.63,23.7,90400.0,17.0302,17.0807,17.0302,17.0807,90400.0
2009-08-24 13:40:00,23.69,23.72,23.69,23.7,39800.0,17.0735,17.0951,17.0735,17.0807,39800.0
2009-08-24 13:50:00,23.69,23.7,23.67,23.68,23000.0,17.0735,17.0807,17.0591,17.0663,23000.0
2009-08-24 14:00:00,23.68,23.7,23.67,23.69,51200.0,17.0663,17.0807,17.0591,17.0735,51200.0
2009-08-24 14:10:00,23.69,23.7,23.68,23.69,105500.0,17.0735,17.0807,17.0663,17.0735,105500.0
2009-08-24 14:20:00,23.69,23.69,23.64,23.66,49500.0,17.0735,17.0735,17.0374,17.0519,49500.0
2009-08-24 14:30:00,23.66,23.67,23.65,23.66,49600.0,17.0519,17.0591,17.0447,17.0519,49600.0
2009-08-24 14:40:00,23.67,23.67,23.65,23.65,42800.0,17.0591,17.0591,17.0447,17.0447,42800.0
2009-08-24 14:50:00,23.65,23.65,23.64,23.64,20100.0,17.0447,17.0447,17.0374,17.0374,20100.0
2009-08-24 15:00:00,23.64,23.64,23.49,23.51,133800.0,17.0374,17.0374,16.9293,16.9438,133800.0
2009-08-24 15:10:00,23.5,23.53,23.49,23.51,170500.0,16.9366,16.9582,16.9293,16.9438,170500.0
2009-08-24 15:20:00,23.5,23.51,23.47,23.5,205200.0,16.9366,16.9438,16.9149,16.9366,205200.0
2009-08-24 15:30:00,23.5,23.54,23.47,23.51,214800.0,16.9366,16.9654,16.9149,16.9438,214800.0
2009-08-24 15:40:00,23.51,23.52,23.46,23.49,219200.0,16.9438,16.951,16.9077,16.9293,219200.0
2009-08-24 15:50:00,23.49,23.51,23.49,23.49,425200.0,16.9293,16.9438,16.9293,16.9293,425200.0
2009-08-25 09:30:00,23.65,23.75,23.53,23.59,110800.0,17.0447,17.1167,16.9582,17.0014,110800.0
2009-08-25 09:40:00,23.6,23.69,23.53,23.55,109500.0,17.0086,17.0735,16.9582,16.9726,109500.0
2009-08-25 09:50:00,23.55,23.61,23.49,23.5,149600.0,16.9726,17.0158,16.9293,16.9366,149600.0
2009-08-25 10:00:00,23.5,23.64,23.5,23.58,244900.0,16.9366,17.0374,16.9366,16.9942,244900.0
2009-08-25 10:10:00,23.58,23.59,23.45,23.48,193600.0,16.9942,17.0014,16.9005,16.9221,193600.0
2009-08-25 10:20:00,23.48,23.5,23.46,23.48,110300.0,16.9221,16.9366,16.9077,16.9221,110300.0
2009-08-25 10:30:00,23.47,23.58,23.44,23.55,110800.0,16.9149,16.9942,16.8933,16.9726,110800.0
2009-08-25 10:40:00,23.56,23.59,23.55,23.58,38800.0,16.9798,17.0014,16.9726,16.9942,38800.0
2009-08-25 10:50:00,23.58,23.58,23.53,23.53,35900.0,16.9942,16.9942,16.9582,16.9582,35900.0
2009-08-25 11:00:00,23.53,23.53,23.49,23.49,49200.0,16.9582,16.9582,16.9293,16.9293,49200.0
2009-08-25 11:10:00,23.5,23.5,23.45,23.47,73400.0,16.9366,16.9366,16.9005,16.9149,73400.0
2009-08-25 11:20:00,23.47,23.48,23.44,23.47,60400.0,16.9149,16.9221,16.8933,16.9149,60400.0
2009-08-25 11:30:00,23.46,23.47,23.44,23.47,75200.0,16.9077,16.9149,16.8933,16.9149,75200.0
2009-08-25 11:40:00,23.47,23.51,23.46,23.5,38500.0,16.9149,16.9438,16.9077,16.9366,38500.0
2009-08-25 11:50:00,23.51,23.52,23.5,23.51,43100.0,16.9438,16.951,16.9366,16.9438,43100.0
2009-08-25 12:00:00,23.52,23.52,23.51,23.51,31500.0,16.951,16.951,16.9438,16.9438,31500.0
2009-08-25 12:10:00,23.51,23.52,23.51,23.51,15400.0,16.9438,16.951,16.9438,16.9438,15400.0
2009-08-25 12:20:00,23.52,23.52,23.51,23.52,63100.0,16.951,16.951,16.9438,16.951,63100.0
2009-08-25 12:30:00,23.52,23.52,23.51,23.51,42500.0,16.951,16.951,16.9438,16.9438,42500.0
2009-08-25 12:40:00,23.52,23.52,23.51,23.51,26700.0,16.951,16.951,16.9438,16.9438,26700.0
2009-08-25 12:50:00,23.52,23.52,23.51,23.51,47000.0,16.951,16.951,16.9438,16.9438,47000.0
2009-08-25 13:00:00,23.52,23.57,23.51,23.57,100300.0,16.951,16.987,16.9438,16.987,100300.0
2009-08-25 13:10:00,23.57,23.58,23.54,23.55,62900.0,16.987,16.9942,16.9654,16.9726,62900.0
2009-08-25 13:20:00,23.55,23.55,23.45,23.46,92900.0,16.9726,16.9726,16.9005,16.9077,92900.0
2009-08-25 13:30:00,23.46,23.51,23.45,23.5,40200.0,16.9077,16.9438,16.9005,16.9366,40200.0
2009-08-25 13:40:00,23.5,23.5,23.49,23.5,22900.0,16.9366,16.9366,16.9293,16.9366,22900.0
2009-08-25 13:50:00,23.5,23.5,23.49,23.5,17000.0,16.9366,16.9366,16.9293,16.9366,17000.0
2009-08-25 14:00:00,23.5,23.5,23.49,23.5,44900.0,16.9366,16.9366,16.9293,16.9366,44900.0
2009-08-25 14:10:00,23.49,23.5,23.49,23.49,20100.0,16.9293,16.9366,16.9293,16.9293,20100.0
2009-08-25 14:20:00,23.5,23.5,23.49,23.49,18000.0,16.9366,16.9366,16.9293,16.9293,18000.0
2009-08-25 14:30:00,23.49,23.5,23.46,23.48,109900.0,16.9293,16.9366,16.9077,16.9221,109900.0
2009-08-25 14:40:00,23.48,23.52,23.44,23.5,107000.0,16.9221,16.951,16.8933,16.9366,107000.0
2009-08-25 14:50:00,23.52,23.54,23.45,23.49,85400.0,16.951,16.9654,16.9005,16.9293,85400.0
2009-08-25 15:00:00,23.5,23.55,23.5,23.53,35300.0,16.9366,16.9726,16.9366,16.9582,35300.0
2009-08-25 15:10:00,23.52,23.54,23.5,23.5,43700.0,16.951,16.9654,16.9366,16.9366,43700.0
2009-08-25 15:20:00,23.5,23.56,23.5,23.55,53700.0,16.9366,16.9798,16.9366,16.9726,53700.0
2009-08-25 15:30:00,23.55,23.55,23.46,23.5,137700.0,16.9726,16.9726,16.9077,16.9366,137700.0
2009-08-25 15:40:00,23.5,23.51,23.46,23.46,93300.0,16.9366,16.9438,16.9077,16.9077,93300.0
2009-08-25 15:50:00,23.46,23.51,23.46,23.49,316100.0,16.9077,16.9438,16.9077,16.9293,316100.0
2009-08-26 09:30:00,23.43,23.48,23.37,23.45,105800.0,16.8861,16.9221,16.8429,16.9005,105800.0
2009-08-26 09:40:00,23.46,23.55,23.41,23.46,79700.0,16.9077,16.9726,16.8717,16.9077,79700.0
2009-08-26 09:50:00,23.46,23.51,23.43,23.47,92400.0,16.9077,16.9438,16.8861,16.9149,92400.0
2009-08-26 10:00:00,23.47,23.57,23.46,23.54,162900.0,16.9149,16.987,16.9077,16.9654,162900.0
2009-08-26 10:10:00,23.54,23.6,23.48,23.58,74700.0,16.9654,17.0086,16.9221,16.9942,74700.0
2009-08-26 10:20:00,23.59,23.61,23.48,23.5,67400.0,17.0014,17.0158,16.9221,16.9366,67400.0
2009-08-26 10:30:00,23.5,23.52,23.46,23.51,96600.0,16.9366,16.951,16.9077,16.9438,96600.0
2009-08-26 10:40:00,23.5,23.51,23.4,23.45,78100.0,16.9366,16.9438,16.8645,16.9005,78100.0
2009-08-26 10:50:00,23.45,23.46,23.41,23.46,51200.0,16.9005,16.9077,16.8717,16.9077,51200.0
2009-08-26 11:00:00,23.47,23.47,23.38,23.39,62300.0,16.9149,16.9149,16.8501,16.8573,62300.0
2009-08-26 11:10:00,23.38,23.42,23.37,23.41,40600.0,16.8501,16.8789,16.8429,16.8717,40600.0
2009-08-26 11:20:00,23.41,23.43,23.38,23.41,40900.0,16.8717,16.8861,16.8501,16.8717,40900.0
2009-08-26 11:30:00,23.4,23.43,23.36,23.36,56100.0,16.8645,16.8861,16.8357,16.8357,56100.0
2009-08-26 11:40:00,23.36,23.42,23.36,23.41,26500.0,16.8357,16.8789,16.8357,16.8717,26500.0
2009-08-26 11:50:00,23.42,23.45,23.35,23.37,67200.0,16.8789,16.9005,16.8284,16.8429,67200.0
2009-08-26 12:00:00,23.38,23.39,23.33,23.39,41800.0,16.8501,16.8573,16.814,16.8573,41800.0
2009-08-26 12:10:00,23.38,23.46,23.38,23.46,28500.0,16.8501,16.9077,16.8501,16.9077,28500.0
2009-08-26 12:20:00,23.46,23.49,23.45,23.48,29800.0,16.9077,16.9293,16.9005,16.9221,29800.0
2009-08-26 12:30:00,23.49,23.49,23.42,23.43,30400.0,16.9293,16.9293,16.8789,16.8861,30400.0
2009-08-26 12:40:00,23.42,23.43,23.41,23.42,23600.0,16.8789,16.8861,16.8717,16.8789,23600.0
2009-08-26 12:50:00,23.42,23.44,23.42,23.44,19000.0,16.8789,16.8933,16.8789,16.8933,19000.0
2009-08-26 13:00:00,23.44,23.44,23.35,23.37,29300.0,16.8933,16.8933,16.8284,16.8429,29300.0
2009-08-26 13:10:00,23.37,23.37,23.33,23.33,25500.0,16.8429,16.8429,16.814,16.814,25500.0
2009-08-26 13:20:00,23.34,23.39,23.33,23.38,46400.0,16.8212,16.8573,16.814,16.8501,46400.0
2009-08-26 13:30:00,23.38,23.43,23.38,23.43,28900.0,16.8501,16.8861,16.8501,16.8861,28900.0
2009-08-26 13:40:00,23.43,23.44,23.4,23.41,39000.0,16.8861,16.8933,16.8645,16.8717,39000.0
2009-08-26 13:50:00,23.41,23.44,23.37,23.44,50500.0,16.8717,16.8933,16.8429,16.8933,50500.0
2009-08-26 14:00:00,23.44,23.46,23.4,23.4,28500.0,16.8933,16.9077,16.8645,16.8645,28500.0
2009-08-26 14:10:00,23.4,23.41,23.36,23.38,37000.0,16.8645,16.8717,16.8357,16.8501,37000.0
2009-08-26 14:20:00,23.38,23.38,23.37,23.37,27400.0,16.8501,16.8501,16.8429,16.8429,27400.0
2009-08-26 14:30:00,23.37,23.37,23.36,23.36,23100.0,16.8429,16.8429,16.8357,16.8357,23100.0
2009-08-26 14:40:00,23.36,23.37,23.34,23.35,41300.0,16.8357,16.8429,16.8212,16.8284,41300.0
2009-08-26 14:50:00,23.36,23.36,23.29,23.3,49000.0,16.8357,16.8357,16.7852,16.7924,49000.0
2009-08-26 15:00:00,23.29,23.33,23.28,23.32,26300.0,16.7852,16.814,16.778,16.8068,26300.0
2009-08-26 15:10:00,23.32,23.33,23.29,23.29,44900.0,16.8068,16.814,16.7852,16.7852,44900.0
2009-08-26 15:20:00,23.29,23.35,23.29,23.35,42000.0,16.7852,16.8284,16.7852,16.8284,42000.0
2009-08-26 15:30:00,23.35,23.35,23.29,23.32,91400.0,16.8284,16.8284,16.7852,16.8068,91400.0
2009-08-26 15:40:00,23.31,23.37,23.3,23.35,138700.0,16.7996,16.8429,16.7924,16.8284,138700.0
2009-08-26 15:50:00,23.36,23.39,23.35,23.39,296800.0,16.8357,16.8573,16.8284,16.8573,296800.0
2009-08-27 09:30:00,23.37,23.46,23.32,23.4,86200.0,16.8429,16.9077,16.8068,16.8645,86200.0
2009-08-27 09:40:00,23.39,23.39,23.26,23.29,43100.0,16.8573,16.8573,16.7636,16.7852,43100.0
2009-08-27 09:50:00,23.3,23.34,23.25,23.28,123000.0,16.7924,16.8212,16.7564,16.778,123000.0
2009-08-27 10:00:00,23.27,23.29,23.24,23.24,107200.0,16.7708,16.7852,16.7492,16.7492,107200.0
2009-08-27 10:10:00,23.23,23.25,23.18,23.25,80800.0,16.742,16.7564,16.7059,16.7564,80800.0
2009-08-27 10:20:00,23.25,23.28,23.23,23.26,39900.0,16.7564,16.778,16.742,16.7636,39900.0
2009-08-27 10:30:00,23.25,23.28,23.2,23.2,22400.0,16.7564,16.778,16.7203,16.7203,22400.0
2009-08-27 10:40:00,23.21,23.24,23.2,23.2,26600.0,16.7275,16.7492,16.7203,16.7203,26600.0
2009-08-27 10:50:00,23.2,23.21,23.16,23.17,25200.0,16.7203,16.7275,16.6915,16.6987,25200.0
2009-08-27 11:00:00,23.16,23.22,23.16,23.22,37500.0,16.6915,16.7348,16.6915,16.7348,37500.0
2009-08-27 11:10:00,23.22,23.22,23.17,23.17,44300.0,16.7348,16.7348,16.6987,16.6987,44300.0
2009-08-27 11:20:00,23.17,23.28,23.16,23.24,121100.0,16.6987,16.778,16.6915,16.7492,121100.0
2009-08-27 11:30:00,23.24,23.25,23.21,23.22,39600.0,16.7492,16.7564,16.7275,16.7348,39600.0
2009-08-27 11:40:00,23.22,23.26,23.22,23.24,38600.0,16.7348,16.7636,16.7348,16.7492,38600.0
2009-08-27 11:50:00,23.23,23.27,23.23,23.27,55700.0,16.742,16.7708,16.742,16.7708,55700.0
2009-08-27 12:00:00,23.27,23.3,23.26,23.27,44800.0,16.7708,16.7924,16.7636,16.7708,44800.0
2009-08-27 12:10:00,23.27,23.31,23.26,23.27,31400.0,16.7708,16.7996,16.7636,16.7708,31400.0
2009-08-27 12:20:00,23.27,23.34,23.26,23.34,36000.0,16.7708,16.8212,16.7636,16.8212,36000.0
2009-08-27 12:30:00,23.34,23.38,23.33,23.34,45700.0,16.8212,16.8501,16.814,16.8212,45700.0
2009-08-27 12:40:00,23.34,23.34,23.27,23.28,36100.0,16.8212,16.8212,16.7708,16.778,36100.0
2009-08-27 12:50:00,23.28,23.33,23.26,23.31,29900.0,16.778,16.814,16.7636,16.7996,29900.0
2009-08-27 13:00:00,23.31,23.34,23.3,23.33,28300.0,16.7996,16.8212,16.7924,16.814,28300.0
2009-08-27 13:10:00,23.33,23.33,23.27,23.29,16500.0,16.814,16.814,16.7708,16.7852,16500.0
2009-08-27 13:20:00,23.29,23.33,23.29,23.32,22500.0,16.7852,16.814,16.7852,16.8068,22500.0
2009-08-27 13:30:00,23.33,23.38,23.33,23.35,35900.0,16.814,16.8501,16.814,16.8284,35900.0
2009-08-27 13:40:00,23.36,23.38,23.35,23.37,24700.0,16.8357,16.8501,16.8284,16.8429,24700.0
2009-08-27 13:50:00,23.37,23.41,23.36,23.39,32200.0,16.8429,16.8717,16.8357,16.8573,32200.0
2009-08-27 14:00:00,23.4,23.43,23.39,23.42,24500.0,16.8645,16.8861,16.8573,16.8789,24500.0
2009-08-27 14:10:00,23.42,23.43,23.42,23.42,16900.0,16.8789,16.8861,16.8789,16.8789,16900.0
2009-08-27 14:20:00,23.43,23.45,23.42,23.45,26800.0,16.8861,16.9005,16.8789,16.9005,26800.0
2009-08-27 14:30:00,23.45,23.5,23.44,23.49,51400.0,16.9005,16.9366,16.8933,16.9293,51400.0
2009-08-27 14:40:00,23.5,23.51,23.47,23.48,111800.0,16.9366,16.9438,16.9149,16.9221,111800.0
2009-08-27 14:50:00,23.47,23.5,23.47,23.5,21800.0,16.9149,16.9366,16.9149,16.9366,21800.0
2009-08-27 15:00:00,23.49,23.53,23.49,23.52,51400.0,16.9293,16.9582,16.9293,16.951,51400.0
2009-08-27 15:10:00,23.52,23.53,23.51,23.51,34600.0,16.951,16.9582,16.9438,16.9438,34600.0
2009-08-27 15:20:00,23.51,23.52,23.41,23.41,90300.0,16.9438,16.951,16.8717,16.8717,90300.0
2009-08-27 15:30:00,23.42,23.48,23.42,23.47,77900.0,16.8789,16.9221,16.8789,16.9149,77900.0
2009-08-27 15:40:00,23.48,23.48,23.43,23.47,99000.0,16.9221,16.9221,16.8861,16.9149,99000.0
2009-08-27 15:50:00,23.47,23.5,23.46,23.48,281900.0,16.9149,16.9366,16.9077,16.9221,281900.0
2009-08-28 09:30:00,23.47,23.64,23.45,23.51,180800.0,16.9149,17.0374,16.9005,16.9438,180800.0
2009-08-28 09:40:00,23.51,23.56,23.44,23.51,178100.0,16.9438,16.9798,16.8933,16.9438,178100.0
2009-08-28 09:50:00,23.5,23.55,23.47,23.53,143700.0,16.9366,16.9726,16.9149,16.9582,143700.0
2009-08-28 10:00:00,23.53,23.59,23.52,23.55,78800.0,16.9582,17.0014,16.951,16.9726,78800.0
2009-08-28 10:10:00,23.55,23.66,23.55,23.62,115700.0,16.9726,17.0519,16.9726,17.023,115700.0
2009-08-28 10:20:00,23.62,23.62,23.54,23.57,77400.0,17.023,17.023,16.9654,16.987,77400.0
2009-08-28 10:30:00,23.57,23.62,23.54,23.61,53000.0,16.987,17.023,16.9654,17.0158,53000.0
2009-08-28 10:40:00,23.62,23.62,23.56,23.61,50000.0,17.023,17.023,16.9798,17.0158,50000.0
2009-08-28 10:50:00,23.61,23.63,23.56,23.57,93200.0,17.0158,17.0302,16.9798,16.987,93200.0
2009-08-28 11:00:00,23.57,23.57,23.52,23.55,60300.0,16.987,16.987,16.951,16.9726,60300.0
2009-08-28 11:10:00,23.55,23.58,23.53,23.56,26200.0,16.9726,16.9942,16.9582,16.9798,26200.0
2009-08-28 11:20:00,23.57,23.57,23.52,23.52,42100.0,16.987,16.987,16.951,16.951,42100.0
2009-08-28 11:30:00,23.52,23.53,23.49,23.51,94200.0,16.951,16.9582,16.9293,16.9438,94200.0
2009-08-28 11:40:00,23.5,23.51,23.43,23.51,34700.0,16.9366,16.9438,16.8861,16.9438,34700.0
2009-08-28 11:50:00,23.51,23.53,23.45,23.45,45200.0,16.9438,16.9582,16.9005,16.9005,45200.0
2009-08-28 12:00:00,23.45,23.49,23.45,23.48,33800.0,16.9005,16.9293,16.9005,16.9221,33800.0
2009-08-28 12:10:00,23.49,23.5,23.44,23.45,77500.0,16.9293,16.9366,16.8933,16.9005,77500.0
2009-08-28 12:20:00,23.44,23.5,23.43,23.48,96300.0,16.8933,16.9366,16.8861,16.9221,96300.0
2009-08-28 12:30:00,23.48,23.51,23.44,23.5,64300.0,16.9221,16.9438,16.8933,16.9366,64300.0
2009-08-28 12:40:00,23.5,23.51,23.44,23.49,62500.0,16.9366,16.9438,16.8933,16.9293,62500.0
2009-08-28 12:50:00,23.49,23.49,23.46,23.49,26000.0,16.9293,16.9293,16.9077,16.9293,26000.0
2009-08-28 13:00:00,23.49,23.5,23.48,23.49,25500.0,16.9293,16.9366,16.9221,16.9293,25500.0
2009-08-28 13:10:00,23.5,23.52,23.5,23.51,112500.0,16.9366,16.951,16.9366,16.9438,112500.0
2009-08-28 13:20:00,23.5,23.51,23.49,23.49,46000.0,16.9366,16.9438,16.9293,16.9293,46000.0
2009-08-28 13:30:00,23.5,23.5,23.49,23.49,16600.0,16.9366,16.9366,16.9293,16.9293,16600.0
2009-08-28 13:40:00,23.5,23.51,23.49,23.5,37400.0,16.9366,16.9438,16.9293,16.9366,37400.0
2009-08-28 13:50:00,23.5,23.51,23.48,23.5,67000.0,16.9366,16.9438,16.9221,16.9366,67000.0
2009-08-28 14:00:00,23.49,23.5,23.48,23.49,71100.0,16.9293,16.9366,16.9221,16.9293,71100.0
2009-08-28 14:10:00,23.49,23.51,23.48,23.51,72300.0,16.9293,16.9438,16.9221,16.9438,72300.0
2009-08-28 14:20:00,23.5,23.51,23.48,23.5,116100.0,16.9366,16.9438,16.9221,16.9366,116100.0
2009-08-28 14:30:00,23.49,23.54,23.48,23.53,68000.0,16.9293,16.9654,16.9221,16.9582,68000.0
2009-08-28 14:40:00,23.54,23.54,23.53,23.53,8300.0,16.9654,16.9654,16.9582,16.9582,8300.0
2009-08-28 14:50:00,23.54,23.55,23.53,23.53,35400.0,16.9654,16.9726,16.9582,16.9582,35400.0
2009-08-28 15:00:00,23.53,23.54,23.52,23.52,24700.0,16.9582,16.9654,16.951,16.951,24700.0
2009-08-28 15:10:00,23.53,23.53,23.52,23.52,54700.0,16.9582,16.9582,16.951,16.951,54700.0
2009-08-28 15:20:00,23.52,23.54,23.52,23.54,64800.0,16.951,16.9654,16.951,16.9654,64800.0
2009-08-28 15:30:00,23.53,23.54,23.48,23.5,95300.0,16.9582,16.9654,16.9221,16.9366,95300.0
2009-08-28 15:40:00,23.5,23.51,23.47,23.49,125300.0,16.9366,16.9438,16.9149,16.9293,125300.0
2009-08-28 15:50:00,23.49,23.53,23.49,23.51,217800.0,16.9293,16.9582,16.9293,16.9438,217800.0
2009-08-31 09:30:00,23.33,23.48,23.25,23.42,89600.0,16.814,16.9221,16.7564,16.8789,89600.0
2009-08-31 09:40:00,23.43,23.44,23.35,23.4,59400.0,16.8861,16.8933,16.8284,16.8645,59400.0
2009-08-31 09:50:00,23.39,23.45,23.39,23.44,55300.0,16.8573,16.9005,16.8573,16.8933,55300.0
2009-08-31 10:00:00,23.43,23.5,23.43,23.45,117200.0,16.8861,16.9366,16.8861,16.9005,117200.0
2009-08-31 10:10:00,23.45,23.49,23.43,23.44,34100.0,16.9005,16.9293,16.8861,16.8933,34100.0
2009-08-31 10:20:00,23.44,23.51,23.44,23.49,93400.0,16.8933,16.9438,16.8933,16.9293,93400.0
2009-08-31 10:30:00,23.48,23.51,23.45,23.5,106200.0,16.9221,16.9438,16.9005,16.9366,106200.0
2009-08-31 10:40:00,23.49,23.51,23.47,23.48,48800.0,16.9293,16.9438,16.9149,16.9221,48800.0
2009-08-31 10:50:00,23.49,23.51,23.47,23.5,38300.0,16.9293,16.9438,16.9149,16.9366,38300.0
2009-08-31 11:00:00,23.49,23.49,23.44,23.48,29200.0,16.9293,16.9293,16.8933,16.9221,29200.0
2009-08-31 11:10:00,23.49,23.51,23.47,23.48,39200.0,16.9293,16.9438,16.9149,16.9221,39200.0
2009-08-31 11:20:00,23.48,23.5,23.46,23.48,26200.0,16.9221,16.9366,16.9077,16.9221,26200.0
2009-08-31 11:30:00,23.47,23.49,23.46,23.49,22500.0,16.9149,16.9293,16.9077,16.9293,22500.0
2009-08-31 11:40:00,23.48,23.49,23.45,23.46,12800.0,16.9221,16.9293,16.9005,16.9077,12800.0
2009-08-31 11:50:00,23.45,23.47,23.44,23.47,10000.0,16.9005,16.9149,16.8933,16.9149,10000.0
2009-08-31 12:00:00,23.46,23.47,23.45,23.45,10000.0,16.9077,16.9149,16.9005,16.9005,10000.0
2009-08-31 12:10:00,23.45,23.47,23.44,23.45,12000.0,16.9005,16.9149,16.8933,16.9005,12000.0
2009-08-31 12:20:00,23.45,23.5,23.45,23.49,17100.0,16.9005,16.9366,16.9005,16.9293,17100.0
2009-08-31 12:30:00,23.5,23.5,23.44,23.47,33700.0,16.9366,16.9366,16.8933,16.9149,33700.0
2009-08-31 12:40:00,23.47,23.48,23.42,23.44,27400.0,16.9149,16.9221,16.8789,16.8933,27400.0
2009-08-31 12:50:00,23.44,23.46,23.43,23.46,19600.0,16.8933,16.9077,16.8861,16.9077,19600.0
2009-08-31 13:00:00,23.44,23.47,23.43,23.47,18900.0,16.8933,16.9149,16.8861,16.9149,18900.0
2009-08-31 13:10:00,23.46,23.49,23.46,23.47,17200.0,16.9077,16.9293,16.9077,16.9149,17200.0
2009-08-31 13:20:00,23.48,23.48,23.47,23.48,6400.0,16.9221,16.9221,16.9149,16.9221,6400.0
2009-08-31 13:30:00,23.47,23.48,23.47,23.48,6600.0,16.9149,16.9221,16.9149,16.9221,6600.0
2009-08-31 13:40:00,23.47,23.47,23.44,23.45,21600.0,16.9149,16.9149,16.8933,16.9005,21600.0
2009-08-31 13:50:00,23.45,23.47,23.44,23.46,35900.0,16.9005,16.9149,16.8933,16.9077,35900.0
2009-08-31 14:00:00,23.46,23.47,23.46,23.47,10100.0,16.9077,16.9149,16.9077,16.9149,10100.0
2009-08-31 14:10:00,23.47,23.47,23.46,23.47,6200.0,16.9149,16.9149,16.9077,16.9149,6200.0
2009-08-31 14:20:00,23.46,23.46,23.44,23.44,18200.0,16.9077,16.9077,16.8933,16.8933,18200.0
2009-08-31 14:30:00,23.44,23.48,23.44,23.48,44900.0,16.8933,16.9221,16.8933,16.9221,44900.0
2009-08-31 14:40:00,23.47,23.5,23.47,23.49,57600.0,16.9149,16.9366,16.9149,16.9293,57600.0
2009-08-31 14:50:00,23.5,23.55,23.49,23.51,177500.0,16.9366,16.9726,16.9293,16.9438,177500.0
2009-08-31 15:00:00,23.51,23.51,23.48,23.49,86900.0,16.9438,16.9438,16.9221,16.9293,86900.0
2009-08-31 15:10:00,23.48,23.51,23.48,23.5,91600.0,16.9221,16.9438,16.9221,16.9366,91600.0
2009-08-31 15:20:00,23.5,23.54,23.47,23.5,201500.0,16.9366,16.9654,16.9149,16.9366,201500.0
2009-08-31 15:30:00,23.5,23.51,23.49,23.5,111400.0,16.9366,16.9438,16.9293,16.9366,111400.0
2009-08-31 15:40:00,23.5,23.51,23.49,23.5,189700.0,16.9366,16.9438,16.9293,16.9366,189700.0
2009-08-31 15:50:00,23.5,23.54,23.49,23.51,458100.0,16.9366,16.9654,16.9293,16.9438,458100.0
2009-09-01 09:30:00,23.37,23.58,23.34,23.5,130500.0,16.8429,16.9942,16.8212,16.9366,130500.0
2009-09-01 09:40:00,23.5,23.53,23.46,23.51,65800.0,16.9366,16.9582,16.9077,16.9438,65800.0
2009-09-01 09:50:00,23.5,23.54,23.46,23.52,138800.0,16.9366,16.9654,16.9077,16.951,138800.0
2009-09-01 10:00:00,23.52,23.63,23.52,23.55,125300.0,16.951,17.0302,16.951,16.9726,125300.0
2009-09-01 10:10:00,23.55,23.59,23.51,23.54,146100.0,16.9726,17.0014,16.9438,16.9654,146100.0
2009-09-01 10:20:00,23.54,23.57,23.5,23.54,91600.0,16.9654,16.987,16.9366,16.9654,91600.0
2009-09-01 10:30:00,23.55,23.55,23.49,23.51,99600.0,16.9726,16.9726,16.9293,16.9438,99600.0
2009-09-01 10:40:00,23.51,23.54,23.48,23.49,131600.0,16.9438,16.9654,16.9221,16.9293,131600.0
2009-09-01 10:50:00,23.48,23.48,23.38,23.4,126700.0,16.9221,16.9221,16.8501,16.8645,126700.0
2009-09-01 11:00:00,23.4,23.41,23.3,23.35,157800.0,16.8645,16.8717,16.7924,16.8284,157800.0
2009-09-01 11:10:00,23.35,23.35,23.25,23.3,122200.0,16.8284,16.8284,16.7564,16.7924,122200.0
2009-09-01 11:20:00,23.3,23.3,23.2,23.21,206500.0,16.7924,16.7924,16.7203,16.7275,206500.0
2009-09-01 11:30:00,23.21,23.24,23.07,23.16,144000.0,16.7275,16.7492,16.6266,16.6915,144000.0
2009-09-01 11:40:00,23.15,23.23,23.14,23.16,86500.0,16.6843,16.742,16.6771,16.6915,86500.0
2009-09-01 11:50:00,23.17,23.17,23.08,23.13,52100.0,16.6987,16.6987,16.6339,16.6699,52100.0
2009-09-01 12:00:00,23.12,23.13,23.09,23.13,76600.0,16.6627,16.6699,16.6411,16.6699,76600.0
2009-09-01 12:10:00,23.13,23.15,23.12,23.15,45800.0,16.6699,16.6843,16.6627,16.6843,45800.0
2009-09-01 12:20:00,23.15,23.15,23.08,23.12,170400.0,16.6843,16.6843,16.6339,16.6627,170400.0
2009-09-01 12:30:00,23.13,23.15,23.06,23.11,157800.0,16.6699,16.6843,16.6194,16.6555,157800.0
2009-09-01 12:40:00,23.11,23.17,23.09,23.15,109700.0,16.6555,16.6987,16.6411,16.6843,109700.0
2009-09-01 12:50:00,23.16,23.16,23.15,23.16,38200.0,16.6915,16.6915,16.6843,16.6915,38200.0
2009-09-01 13:00:00,23.16,23.16,23.13,23.16,209600.0,16.6915,16.6915,16.6699,16.6915,209600.0
2009-09-01 13:10:00,23.16,23.17,23.14,23.15,63600.0,16.6915,16.6987,16.6771,16.6843,63600.0
2009-09-01 13:20:00,23.14,23.15,23.14,23.14,51700.0,16.6771,16.6843,16.6771,16.6771,51700.0
2009-09-01 13:30:00,23.14,23.14,23.11,23.11,135100.0,16.6771,16.6771,16.6555,16.6555,135100.0
2009-09-01 13:40:00,23.11,23.13,23.06,23.06,157700.0,16.6555,16.6699,16.6194,16.6194,157700.0
2009-09-01 13:50:00,23.06,23.07,23.03,23.04,97900.0,16.6194,16.6266,16.5978,16.605,97900.0
2009-09-01 14:00:00,23.05,23.07,23.04,23.07,56500.0,16.6122,16.6266,16.605,16.6266,56500.0
2009-09-01 14:10:00,23.07,23.1,23.06,23.09,69300.0,16.6266,16.6483,16.6194,16.6411,69300.0
2009-09-01 14:20:00,23.1,23.11,23.03,23.04,148200.0,16.6483,16.6555,16.5978,16.605,148200.0
2009-09-01 14:30:00,23.03,23.08,23.03,23.06,57800.0,16.5978,16.6339,16.5978,16.6194,57800.0
2009-09-01 14:40:00,23.06,23.09,23.06,23.07,144100.0,16.6194,16.6411,16.6194,16.6266,144100.0
2009-09-01 14:50:00,23.07,23.13,23.07,23.12,99200.0,16.6266,16.6699,16.6266,16.6627,99200.0
2009-09-01 15:00:00,23.13,23.13,23.07,23.09,92700.0,16.6699,16.6699,16.6266,16.6411,92700.0
2009-09-01 15:10:00,23.09,23.16,23.08,23.12,165400.0,16.6411,16.6915,16.6339,16.6627,165400.0
2009-09-01 15:20:00,23.11,23.11,23.0,23.0,109000.0,16.6555,16.6555,16.5762,16.5762,109000.0
2009-09-01 15:30:00,23.0,23.05,23.0,23.0,280400.0,16.5762,16.6122,16.5762,16.5762,280400.0
2009-09-01 15:40:00,23.0,23.05,23.0,23.01,365400.0,16.5762,16.6122,16.5762,16.5834,365400.0
2009-09-01 15:50:00,23.0,23.07,22.99,23.0,665600.0,16.5762,16.6266,16.569,16.5762,665600.0
2009-09-02 09:30:00,23.18,23.18,22.69,23.03,176000.0,16.7059,16.7059,16.3528,16.5978,176000.0
2009-09-02 09:40:00,23.01,23.11,22.97,23.06,144400.0,16.5834,16.6555,16.5546,16.6194,144400.0
2009-09-02 09:50:00,23.06,23.11,22.98,23.0,124600.0,16.6194,16.6555,16.5618,16.5762,124600.0
2009-09-02 10:00:00,23.0,23.06,22.97,23.04,136400.0,16.5762,16.6194,16.5546,16.605,136400.0
2009-09-02 10:10:00,23.04,23.08,22.97,22.98,123400.0,16.605,16.6339,16.5546,16.5618,123400.0
2009-09-02 10:20:00,22.98,23.02,22.97,22.99,132800.0,16.5618,16.5906,16.5546,16.569,132800.0
2009-09-02 10:30:00,22.98,23.05,22.96,23.01,186000.0,16.5618,16.6122,16.5474,16.5834,186000.0
2009-09-02 10:40:00,23.01,23.08,22.96,23.03,97800.0,16.5834,16.6339,16.5474,16.5978,97800.0
2009-09-02 10:50:00,23.03,23.08,22.99,23.08,76300.0,16.5978,16.6339,16.569,16.6339,76300.0
2009-09-02 11:00:00,23.07,23.08,22.97,23.0,112300.0,16.6266,16.6339,16.5546,16.5762,112300.0
2009-09-02 11:10:00,23.0,23.02,22.97,23.01,104200.0,16.5762,16.5906,16.5546,16.5834,104200.0
2009-09-02 11:20:00,23.01,23.05,22.99,23.01,139500.0,16.5834,16.6122,16.569,16.5834,139500.0
2009-09-02 11:30:00,23.02,23.04,23.0,23.0,58900.0,16.5906,16.605,16.5762,16.5762,58900.0
2009-09-02 11:40:00,23.0,23.01,22.98,23.0,125500.0,16.5762,16.5834,16.5618,16.5762,125500.0
2009-09-02 11:50:00,23.0,23.05,22.99,23.0,57900.0,16.5762,16.6122,16.569,16.5762,57900.0
2009-09-02 12:00:00,23.0,23.0,22.96,23.0,149100.0,16.5762,16.5762,16.5474,16.5762,149100.0
2009-09-02 12:10:00,23.0,23.03,22.98,22.99,82000.0,16.5762,16.5978,16.5618,16.569,82000.0
2009-09-02 12:20:00,23.0,23.09,23.0,23.09,58700.0,16.5762,16.6411,16.5762,16.6411,58700.0
2009-09-02 12:30:00,23.09,23.1,23.05,23.07,50600.0,16.6411,16.6483,16.6122,16.6266,50600.0
2009-09-02 12:40:00,23.08,23.09,23.07,23.08,21800.0,16.6339,16.6411,16.6266,16.6339,21800.0
2009-09-02 12:50:00,23.08,23.11,23.06,23.11,65000.0,16.6339,16.6555,16.6194,16.6555,65000.0
2009-09-02 13:00:00,23.1,23.1,23.03,23.09,63800.0,16.6483,16.6483,16.5978,16.6411,63800.0
2009-09-02 13:10:00,23.09,23.16,23.08,23.13,84700.0,16.6411,16.6915,16.6339,16.6699,84700.0
2009-09-02 13:20:00,23.13,23.14,23.11,23.11,37300.0,16.6699,16.6771,16.6555,16.6555,37300.0
2009-09-02 13:30:00,23.11,23.12,23.09,23.09,26400.0,16.6555,16.6627,16.6411,16.6411,26400.0
2009-09-02 13:40:00,23.1,23.1,23.08,23.09,21800.0,16.6483,16.6483,16.6339,16.6411,21800.0
2009-09-02 13:50:00,23.08,23.09,23.04,23.05,29700.0,16.6339,16.6411,16.605,16.6122,29700.0
2009-09-02 14:00:00,23.04,23.06,23.03,23.06,35100.0,16.605,16.6194,16.5978,16.6194,35100.0
2009-09-02 14:10:00,23.05,23.06,23.02,23.02,26300.0,16.6122,16.6194,16.5906,16.5906,26300.0
2009-09-02 14:20:00,23.02,23.03,23.01,23.02,28800.0,16.5906,16.5978,16.5834,16.5906,28800.0
2009-09-02 14:30:00,23.01,23.06,23.01,23.03,52500.0,16.5834,16.6194,16.5834,16.5978,52500.0
2009-09-02 14:40:00,23.03,23.04,23.01,23.02,46600.0,16.5978,16.605,16.5834,16.5906,46600.0
2009-09-02 14:50:00,23.02,23.04,23.0,23.0,49100.0,16.5906,16.605,16.5762,16.5762,49100.0
2009-09-02 15:00:00,23.0,23.0,22.97,22.98,67700.0,16.5762,16.5762,16.5546,16.5618,67700.0
2009-09-02 15:10:00,22.98,23.06,22.97,23.06,113500.0,16.5618,16.6194,16.5546,16.6194,113500.0
2009-09-02 15:20:00,23.06,23.08,23.04,23.06,105300.0,16.6194,16.6339,16.605,16.6194,105300.0
2009-09-02 15:30:00,23.06,23.06,23.03,23.04,109600.0,16.6194,16.6194,16.5978,16.605,109600.0
2009-09-02 15:40:00,23.03,23.04,22.97,23.01,233300.0,16.5978,16.605,16.5546,16.5834,233300.0
2009-09-02 15:50:00,23.0,23.03,22.95,22.99,640200.0,16.5762,16.5978,16.5402,16.569,640200.0
2009-09-03 09:30:00,23.13,23.13,22.88,23.05,117300.0,16.6699,16.6699,16.4897,16.6122,117300.0
2009-09-03 09:40:00,23.05,23.07,22.98,23.02,95700.0,16.6122,16.6266,16.5618,16.5906,95700.0
2009-09-03 09:50:00,23.03,23.05,22.98,23.03,98100.0,16.5978,16.6122,16.5618,16.5978,98100.0
2009-09-03 10:00:00,23.02,23.05,22.99,23.02,188800.0,16.5906,16.6122,16.569,16.5906,188800.0
2009-09-03 10:10:00,23.02,23.03,23.0,23.02,130100.0,16.5906,16.5978,16.5762,16.5906,130100.0
2009-09-03 10:20:00,23.01,23.03,22.99,23.0,207400.0,16.5834,16.5978,16.569,16.5762,207400.0
2009-09-03 10:30:00,23.01,23.01,23.0,23.0,46800.0,16.5834,16.5834,16.5762,16.5762,46800.0
2009-09-03 10:40:00,23.0,23.01,23.0,23.0,51100.0,16.5762,16.5834,16.5762,16.5762,51100.0
2009-09-03 10:50:00,23.0,23.02,23.0,23.01,89700.0,16.5762,16.5906,16.5762,16.5834,89700.0
2009-09-03 11:00:00,23.01,23.06,23.0,23.01,122200.0,16.5834,16.6194,16.5762,16.5834,122200.0
2009-09-03 11:10:00,23.01,23.06,22.98,22.99,132100.0,16.5834,16.6194,16.5618,16.569,132100.0
2009-09-03 11:20:00,23.0,23.01,22.99,23.0,132400.0,16.5762,16.5834,16.569,16.5762,132400.0
2009-09-03 11:30:00,23.0,23.01,22.99,22.99,40800.0,16.5762,16.5834,16.569,16.569,40800.0
2009-09-03 11:40:00,22.99,23.01,22.99,23.01,113000.0,16.569,16.5834,16.569,16.5834,113000.0
2009-09-03 11:50:00,23.0,23.01,22.99,23.0,33100.0,16.5762,16.5834,16.569,16.5762,33100.0
2009-09-03 12:00:00,22.99,23.0,22.99,22.99,27000.0,16.569,16.5762,16.569,16.569,27000.0
2009-09-03 12:10:00,23.0,23.0,22.99,23.0,33600.0,16.5762,16.5762,16.569,16.5762,33600.0
2009-09-03 12:20:00,22.99,23.0,22.98,22.98,75400.0,16.569,16.5762,16.5618,16.5618,75400.0
2009-09-03 12:30:00,22.98,22.99,22.96,22.98,116300.0,16.5618,16.569,16.5474,16.5618,116300.0
2009-09-03 12:40:00,22.99,22.99,22.98,22.98,18500.0,16.569,16.569,16.5618,16.5618,18500.0
2009-09-03 12:50:00,22.98,22.99,22.97,22.97,55000.0,16.5618,16.569,16.5546,16.5546,55000.0
2009-09-03 13:00:00,22.97,23.0,22.97,22.98,176700.0,16.5546,16.5762,16.5546,16.5618,176700.0
2009-09-03 13:10:00,22.97,22.98,22.97,22.98,41200.0,16.5546,16.5618,16.5546,16.5618,41200.0
2009-09-03 13:20:00,22.97,22.98,22.95,22.96,65600.0,16.5546,16.5618,16.5402,16.5474,65600.0
2009-09-03 13:30:00,22.95,22.97,22.95,22.97,140900.0,16.5402,16.5546,16.5402,16.5546,140900.0
2009-09-03 13:40:00,22.96,22.97,22.96,22.96,29800.0,16.5474,16.5546,16.5474,16.5474,29800.0
2009-09-03 13:50:00,22.96,22.97,22.94,22.95,114600.0,16.5474,16.5546,16.533,16.5402,114600.0
2009-09-03 14:00:00,22.96,22.96,22.95,22.96,18100.0,16.5474,16.5474,16.5402,16.5474,18100.0
2009-09-03 14:10:00,22.96,22.96,22.94,22.94,55700.0,16.5474,16.5474,16.533,16.533,55700.0
2009-09-03 14:20:00,22.94,22.96,22.93,22.95,70900.0,16.533,16.5474,16.5257,16.5402,70900.0
2009-09-03 14:30:00,22.95,22.96,22.94,22.95,141600.0,16.5402,16.5474,16.533,16.5402,141600.0
2009-09-03 14:40:00,22.95,22.96,22.95,22.95,61400.0,16.5402,16.5474,16.5402,16.5402,61400.0
2009-09-03 14:50:00,22.95,22.96,22.94,22.94,102000.0,16.5402,16.5474,16.533,16.533,102000.0
2009-09-03 15:00:00,22.94,22.95,22.94,22.94,61000.0,16.533,16.5402,16.533,16.533,61000.0
2009-09-03 15:10:00,22.94,22.95,22.94,22.95,54000.0,16.533,16.5402,16.533,16.5402,54000.0
2009-09-03 15:20:00,22.94,22.97,22.94,22.96,160900.0,16.533,16.5546,16.533,16.5474,160900.0
2009-09-03 15:30:00,22.95,23.01,22.95,22.98,134600.0,16.5402,16.5834,16.5402,16.5618,134600.0
2009-09-03 15:40:00,22.99,23.05,22.98,23.04,128000.0,16.569,16.6122,16.5618,16.605,128000.0
2009-09-03 15:50:00,23.05,23.15,23.02,23.14,478400.0,16.6122,16.6843,16.5906,16.6771,478400.0
2009-09-04 09:30:00,23.19,23.19,23.01,23.01,69700.0,16.7131,16.7131,16.5834,16.5834,69700.0
2009-09-04 09:40:00,23.02,23.06,22.96,23.0,75600.0,16.5906,16.6194,16.5474,16.5762,75600.0
2009-09-04 09:50:00,23.0,23.06,22.99,23.02,112500.0,16.5762,16.6194,16.569,16.5906,112500.0
2009-09-04 10:00:00,23.02,23.14,23.02,23.07,49200.0,16.5906,16.6771,16.5906,16.6266,49200.0
2009-09-04 10:10:00,23.07,23.13,23.06,23.1,51000.0,16.6266,16.6699,16.6194,16.6483,51000.0
2009-09-04 10:20:00,23.11,23.21,23.1,23.15,56300.0,16.6555,16.7275,16.6483,16.6843,56300.0
2009-09-04 10:30:00,23.15,23.16,23.11,23.12,46100.0,16.6843,16.6915,16.6555,16.6627,46100.0
2009-09-04 10:40:00,23.12,23.12,23.11,23.11,28300.0,16.6627,16.6627,16.6555,16.6555,28300.0
2009-09-04 10:50:00,23.11,23.13,23.11,23.11,30600.0,16.6555,16.6699,16.6555,16.6555,30600.0
2009-09-04 11:00:00,23.12,23.12,23.1,23.1,50500.0,16.6627,16.6627,16.6483,16.6483,50500.0
2009-09-04 11:10:00,23.1,23.11,23.1,23.1,24500.0,16.6483,16.6555,16.6483,16.6483,24500.0
2009-09-04 11:20:00,23.1,23.13,23.08,23.12,145700.0,16.6483,16.6699,16.6339,16.6627,145700.0
2009-09-04 11:30:00,23.13,23.14,23.12,23.14,20500.0,16.6699,16.6771,16.6627,16.6771,20500.0
2009-09-04 11:40:00,23.13,23.14,23.13,23.13,8900.0,16.6699,16.6771,16.6699,16.6699,8900.0
2009-09-04 11:50:00,23.13,23.14,23.13,23.14,10900.0,16.6699,16.6771,16.6699,16.6771,10900.0
2009-09-04 12:00:00,23.14,23.16,23.12,23.14,70400.0,16.6771,16.6915,16.6627,16.6771,70400.0
2009-09-04 12:10:00,23.14,23.15,23.11,23.12,46900.0,16.6771,16.6843,16.6555,16.6627,46900.0
2009-09-04 12:20:00,23.12,23.13,23.12,23.12,65400.0,16.6627,16.6699,16.6627,16.6627,65400.0
2009-09-04 12:30:00,23.12,23.13,23.1,23.1,20400.0,16.6627,16.6699,16.6483,16.6483,20400.0
2009-09-04 12:40:00,23.1,23.11,23.09,23.09,26200.0,16.6483,16.6555,16.6411,16.6411,26200.0
2009-09-04 12:50:00,23.1,23.11,23.1,23.1,22400.0,16.6483,16.6555,16.6483,16.6483,22400.0
2009-09-04 13:00:00,23.1,23.11,23.1,23.1,18900.0,16.6483,16.6555,16.6483,16.6483,18900.0
2009-09-04 13:10:00,23.11,23.13,23.1,23.13,66400.0,16.6555,16.6699,16.6483,16.6699,66400.0
2009-09-04 13:20:00,23.12,23.13,23.12,23.12,29400.0,16.6627,16.6699,16.6627,16.6627,29400.0
2009-09-04 13:30:00,23.13,23.13,23.12,23.13,27000.0,16.6699,16.6699,16.6627,16.6699,27000.0
2009-09-04 13:40:00,23.12,23.13,23.09,23.1,69800.0,16.6627,16.6699,16.6411,16.6483,69800.0
2009-09-04 13:50:00,23.1,23.12,23.09,23.1,51400.0,16.6483,16.6627,16.6411,16.6483,51400.0
2009-09-04 14:00:00,23.09,23.13,23.09,23.11,57500.0,16.6411,16.6699,16.6411,16.6555,57500.0
2009-09-04 14:10:00,23.11,23.13,23.1,23.13,36000.0,16.6555,16.6699,16.6483,16.6699,36000.0
2009-09-04 14:20:00,23.13,23.16,23.11,23.11,31900.0,16.6699,16.6915,16.6555,16.6555,31900.0
2009-09-04 14:30:00,23.11,23.13,23.1,23.13,100200.0,16.6555,16.6699,16.6483,16.6699,100200.0
2009-09-04 14:40:00,23.13,23.13,23.12,23.13,66500.0,16.6699,16.6699,16.6627,16.6699,66500.0
2009-09-04 14:50:00,23.13,23.15,23.12,23.12,95400.0,16.6699,16.6843,16.6627,16.6627,95400.0
2009-09-04 15:00:00,23.12,23.13,23.09,23.09,129200.0,16.6627,16.6699,16.6411,16.6411,129200.0
2009-09-04 15:10:00,23.09,23.13,23.09,23.12,165800.0,16.6411,16.6699,16.6411,16.6627,165800.0
2009-09-04 15:20:00,23.12,23.13,23.1,23.1,98100.0,16.6627,16.6699,16.6483,16.6483,98100.0
2009-09-04 15:30:00,23.1,23.11,23.08,23.1,195100.0,16.6483,16.6555,16.6339,16.6483,195100.0
2009-09-04 15:40:00,23.1,23.12,23.07,23.1,255200.0,16.6483,16.6627,16.6266,16.6483,255200.0
2009-09-04 15:50:00,23.1,23.15,23.1,23.12,418300.0,16.6483,16.6843,16.6483,16.6627,418300.0
2009-09-08 09:30:00,22.56,23.03,22.56,22.94,234400.0,16.2591,16.5978,16.2591,16.533,234400.0
2009-09-08 09:40:00,22.92,22.96,22.9,22.94,136500.0,16.5185,16.5474,16.5041,16.533,136500.0
2009-09-08 09:50:00,22.94,23.03,22.93,23.0,98600.0,16.533,16.5978,16.5257,16.5762,98600.0
2009-09-08 10:00:00,23.0,23.03,22.93,23.0,177800.0,16.5762,16.5978,16.5257,16.5762,177800.0
2009-09-08 10:10:00,23.0,23.04,22.98,23.01,152800.0,16.5762,16.605,16.5618,16.5834,152800.0
2009-09-08 10:20:00,23.02,23.07,23.0,23.06,92600.0,16.5906,16.6266,16.5762,16.6194,92600.0
2009-09-08 10:30:00,23.07,23.12,23.06,23.1,76500.0,16.6266,16.6627,16.6194,16.6483,76500.0
2009-09-08 10:40:00,23.11,23.11,23.08,23.08,20000.0,16.6555,16.6555,16.6339,16.6339,20000.0
2009-09-08 10:50:00,23.09,23.09,23.04,23.06,48100.0,16.6411,16.6411,16.605,16.6194,48100.0
2009-09-08 11:00:00,23.05,23.06,23.0,23.0,28600.0,16.6122,16.6194,16.5762,16.5762,28600.0
2009-09-08 11:10:00,23.0,23.06,23.0,23.05,31400.0,16.5762,16.6194,16.5762,16.6122,31400.0
2009-09-08 11:20:00,23.06,23.1,23.05,23.08,48400.0,16.6194,16.6483,16.6122,16.6339,48400.0
2009-09-08 11:30:00,23.08,23.1,23.07,23.09,40700.0,16.6339,16.6483,16.6266,16.6411,40700.0
2009-09-08 11:40:00,23.09,23.09,23.0,23.04,47900.0,16.6411,16.6411,16.5762,16.605,47900.0
2009-09-08 11:50:00,23.03,23.07,23.01,23.04,76000.0,16.5978,16.6266,16.5834,16.605,76000.0
2009-09-08 12:00:00,23.05,23.06,23.01,23.05,39900.0,16.6122,16.6194,16.5834,16.6122,39900.0
2009-09-08 12:10:00,23.05,23.08,23.04,23.07,31500.0,16.6122,16.6339,16.605,16.6266,31500.0
2009-09-08 12:20:00,23.07,23.12,23.07,23.1,38400.0,16.6266,16.6627,16.6266,16.6483,38400.0
2009-09-08 12:30:00,23.1,23.11,23.09,23.11,18000.0,16.6483,16.6555,16.6411,16.6555,18000.0
2009-09-08 12:40:00,23.11,23.11,23.09,23.09,13300.0,16.6555,16.6555,16.6411,16.6411,13300.0
2009-09-08 12:50:00,23.1,23.1,23.09,23.1,8700.0,16.6483,16.6483,16.6411,16.6483,8700.0
2009-09-08 13:00:00,23.1,23.12,23.08,23.08,47100.0,16.6483,16.6627,16.6339,16.6339,47100.0
2009-09-08 13:10:00,23.08,23.08,23.01,23.04,77500.0,16.6339,16.6339,16.5834,16.605,77500.0
2009-09-08 13:20:00,23.03,23.07,23.03,23.07,34800.0,16.5978,16.6266,16.5978,16.6266,34800.0
2009-09-08 13:30:00,23.07,23.07,23.04,23.05,31900.0,16.6266,16.6266,16.605,16.6122,31900.0
2009-09-08 13:40:00,23.05,23.06,23.04,23.04,39900.0,16.6122,16.6194,16.605,16.605,39900.0
2009-09-08 13:50:00,23.04,23.08,23.04,23.06,65000.0,16.605,16.6339,16.605,16.6194,65000.0
2009-09-08 14:00:00,23.07,23.09,23.06,23.08,45900.0,16.6266,16.6411,16.6194,16.6339,45900.0
2009-09-08 14:10:00,23.08,23.1,23.08,23.1,31800.0,16.6339,16.6483,16.6339,16.6483,31800.0
2009-09-08 14:20:00,23.1,23.12,23.09,23.1,78200.0,16.6483,16.6627,16.6411,16.6483,78200.0
2009-09-08 14:30:00,23.1,23.11,23.08,23.11,57800.0,16.6483,16.6555,16.6339,16.6555,57800.0
2009-09-08 14:40:00,23.1,23.12,23.1,23.12,23200.0,16.6483,16.6627,16.6483,16.6627,23200.0
2009-09-08 14:50:00,23.12,23.12,23.11,23.12,136800.0,16.6627,16.6627,16.6555,16.6627,136800.0
2009-09-08 15:00:00,23.11,23.12,23.1,23.11,95600.0,16.6555,16.6627,16.6483,16.6555,95600.0
2009-09-08 15:10:00,23.12,23.12,23.1,23.12,42700.0,16.6627,16.6627,16.6483,16.6627,42700.0
2009-09-08 15:20:00,23.11,23.12,23.08,23.1,82000.0,16.6555,16.6627,16.6339,16.6483,82000.0
2009-09-08 15:30:00,23.1,23.12,23.1,23.11,230300.0,16.6483,16.6627,16.6483,16.6555,230300.0
2009-09-08 15:40:00,23.11,23.11,23.08,23.1,148200.0,16.6555,16.6555,16.6339,16.6483,148200.0
2009-09-08 15:50:00,23.1,23.12,23.09,23.12,214100.0,16.6483,16.6627,16.6411,16.6627,214100.0
2009-09-09 09:30:00,23.09,23.24,22.96,23.09,99500.0,16.6411,16.7492,16.5474,16.6411,99500.0
2009-09-09 09:40:00,23.09,23.1,23.03,23.07,74500.0,16.6411,16.6483,16.5978,16.6266,74500.0
2009-09-09 09:50:00,23.07,23.13,23.02,23.02,42100.0,16.6266,16.6699,16.5906,16.5906,42100.0
2009-09-09 10:00:00,23.02,23.05,23.01,23.03,45500.0,16.5906,16.6122,16.5834,16.5978,45500.0
2009-09-09 10:10:00,23.03,23.11,23.01,23.1,61000.0,16.5978,16.6555,16.5834,16.6483,61000.0
2009-09-09 10:20:00,23.1,23.1,23.05,23.06,36200.0,16.6483,16.6483,16.6122,16.6194,36200.0
2009-09-09 10:30:00,23.06,23.09,23.05,23.07,55200.0,16.6194,16.6411,16.6122,16.6266,55200.0
2009-09-09 10:40:00,23.06,23.08,23.05,23.06,49800.0,16.6194,16.6339,16.6122,16.6194,49800.0
2009-09-09 10:50:00,23.05,23.08,23.05,23.06,35700.0,16.6122,16.6339,16.6122,16.6194,35700.0
2009-09-09 11:00:00,23.06,23.08,23.05,23.06,36800.0,16.6194,16.6339,16.6122,16.6194,36800.0
2009-09-09 11:10:00,23.07,23.07,23.06,23.06,20700.0,16.6266,16.6266,16.6194,16.6194,20700.0
2009-09-09 11:20:00,23.07,23.1,23.06,23.09,36800.0,16.6266,16.6483,16.6194,16.6411,36800.0
2009-09-09 11:30:00,23.1,23.1,23.08,23.09,62500.0,16.6483,16.6483,16.6339,16.6411,62500.0
2009-09-09 11:40:00,23.08,23.17,23.08,23.17,102000.0,16.6339,16.6987,16.6339,16.6987,102000.0
2009-09-09 11:50:00,23.17,23.17,23.14,23.14,38300.0,16.6987,16.6987,16.6771,16.6771,38300.0
2009-09-09 12:00:00,23.14,23.17,23.14,23.17,50600.0,16.6771,16.6987,16.6771,16.6987,50600.0
2009-09-09 12:10:00,23.17,23.19,23.16,23.18,36400.0,16.6987,16.7131,16.6915,16.7059,36400.0
2009-09-09 12:20:00,23.19,23.2,23.16,23.16,34600.0,16.7131,16.7203,16.6915,16.6915,34600.0
2009-09-09 12:30:00,23.17,23.17,23.13,23.13,40300.0,16.6987,16.6987,16.6699,16.6699,40300.0
2009-09-09 12:40:00,23.13,23.48,23.1,23.17,98000.0,16.6699,16.9221,16.6483,16.6987,98000.0
2009-09-09 12:50:00,23.17,23.21,23.17,23.21,37000.0,16.6987,16.7275,16.6987,16.7275,37000.0
2009-09-09 13:00:00,23.2,23.22,23.18,23.19,53200.0,16.7203,16.7348,16.7059,16.7131,53200.0
2009-09-09 13:10:00,23.19,23.21,23.18,23.18,47700.0,16.7131,16.7275,16.7059,16.7059,47700.0
2009-09-09 13:20:00,23.18,23.19,23.13,23.15,99300.0,16.7059,16.7131,16.6699,16.6843,99300.0
2009-09-09 13:30:00,23.15,23.16,23.13,23.14,33500.0,16.6843,16.6915,16.6699,16.6771,33500.0
2009-09-09 13:40:00,23.14,23.16,23.13,23.16,49300.0,16.6771,16.6915,16.6699,16.6915,49300.0
2009-09-09 13:50:00,23.15,23.16,23.09,23.1,54500.0,16.6843,16.6915,16.6411,16.6483,54500.0
2009-09-09 14:00:00,23.09,23.12,23.08,23.08,46300.0,16.6411,16.6627,16.6339,16.6339,46300.0
2009-09-09 14:10:00,23.09,23.1,23.04,23.06,149300.0,16.6411,16.6483,16.605,16.6194,149300.0
2009-09-09 14:20:00,23.06,23.08,23.05,23.06,46800.0,16.6194,16.6339,16.6122,16.6194,46800.0
2009-09-09 14:30:00,23.06,23.07,23.05,23.05,29200.0,16.6194,16.6266,16.6122,16.6122,29200.0
2009-09-09 14:40:00,23.05,23.06,23.04,23.05,55300.0,16.6122,16.6194,16.605,16.6122,55300.0
2009-09-09 14:50:00,23.04,23.07,23.02,23.07,107300.0,16.605,16.6266,16.5906,16.6266,107300.0
2009-09-09 15:00:00,23.06,23.08,23.04,23.04,88800.0,16.6194,16.6339,16.605,16.605,88800.0
2009-09-09 15:10:00,23.04,23.12,23.04,23.07,126200.0,16.605,16.6627,16.605,16.6266,126200.0
2009-09-09 15:20:00,23.08,23.09,23.06,23.06,57700.0,16.6339,16.6411,16.6194,16.6194,57700.0
2009-09-09 15:30:00,23.07,23.1,23.06,23.1,105000.0,16.6266,16.6483,16.6194,16.6483,105000.0
2009-09-09 15:40:00,23.1,23.23,23.1,23.22,319000.0,16.6483,16.742,16.6483,16.7348,319000.0
2009-09-09 15:50:00,23.23,23.24,23.14,23.15,499400.0,16.742,16.7492,16.6771,16.6843,499400.0
2009-09-10 09:30:00,23.15,23.27,22.97,23.0,104700.0,16.6843,16.7708,16.5546,16.5762,104700.0
2009-09-10 09:40:00,23.0,23.03,22.88,23.0,252600.0,16.5762,16.5978,16.4897,16.5762,252600.0
2009-09-10 09:50:00,23.02,23.14,22.98,23.07,136500.0,16.5906,16.6771,16.5618,16.6266,136500.0
2009-09-10 10:00:00,23.07,23.17,23.07,23.12,91200.0,16.6266,16.6987,16.6266,16.6627,91200.0
2009-09-10 10:10:00,23.11,23.17,23.11,23.16,129600.0,16.6555,16.6987,16.6555,16.6915,129600.0
2009-09-10 10:20:00,23.16,23.17,23.07,23.12,100500.0,16.6915,16.6987,16.6266,16.6627,100500.0
2009-09-10 10:30:00,23.11,23.19,23.09,23.19,55600.0,16.6555,16.7131,16.6411,16.7131,55600.0
2009-09-10 10:40:00,23.2,23.21,23.17,23.21,34700.0,16.7203,16.7275,16.6987,16.7275,34700.0
2009-09-10 10:50:00,23.2,23.31,23.2,23.26,91400.0,16.7203,16.7996,16.7203,16.7636,91400.0
2009-09-10 11:00:00,23.27,23.32,23.25,23.29,49700.0,16.7708,16.8068,16.7564,16.7852,49700.0
2009-09-10 11:10:00,23.29,23.3,23.22,23.22,48100.0,16.7852,16.7924,16.7348,16.7348,48100.0
2009-09-10 11:20:00,23.22,23.26,23.19,23.26,59900.0,16.7348,16.7636,16.7131,16.7636,59900.0
2009-09-10 11:30:00,23.26,23.31,23.25,23.31,33000.0,16.7636,16.7996,16.7564,16.7996,33000.0
2009-09-10 11:40:00,23.31,23.32,23.29,23.31,41200.0,16.7996,16.8068,16.7852,16.7996,41200.0
2009-09-10 11:50:00,23.31,23.32,23.24,23.25,74200.0,16.7996,16.8068,16.7492,16.7564,74200.0
2009-09-10 12:00:00,23.24,23.27,23.24,23.27,30600.0,16.7492,16.7708,16.7492,16.7708,30600.0
2009-09-10 12:10:00,23.26,23.27,23.24,23.25,12000.0,16.7636,16.7708,16.7492,16.7564,12000.0
2009-09-10 12:20:00,23.25,23.25,23.22,23.23,30400.0,16.7564,16.7564,16.7348,16.742,30400.0
2009-09-10 12:30:00,23.24,23.24,23.23,23.24,8000.0,16.7492,16.7492,16.742,16.7492,8000.0
2009-09-10 12:40:00,23.24,23.29,23.24,23.28,33100.0,16.7492,16.7852,16.7492,16.778,33100.0
2009-09-10 12:50:00,23.29,23.3,23.28,23.29,20100.0,16.7852,16.7924,16.778,16.7852,20100.0
2009-09-10 13:00:00,23.29,23.35,23.27,23.31,66200.0,16.7852,16.8284,16.7708,16.7996,66200.0
2009-09-10 13:10:00,23.31,23.31,23.26,23.26,43700.0,16.7996,16.7996,16.7636,16.7636,43700.0
2009-09-10 13:20:00,23.26,23.27,23.24,23.25,17600.0,16.7636,16.7708,16.7492,16.7564,17600.0
2009-09-10 13:30:00,23.25,23.26,23.24,23.25,62000.0,16.7564,16.7636,16.7492,16.7564,62000.0
2009-09-10 13:40:00,23.25,23.29,23.23,23.29,77300.0,16.7564,16.7852,16.742,16.7852,77300.0
2009-09-10 13:50:00,23.29,23.37,23.29,23.35,83600.0,16.7852,16.8429,16.7852,16.8284,83600.0
2009-09-10 14:00:00,23.35,23.37,23.29,23.29,67100.0,16.8284,16.8429,16.7852,16.7852,67100.0
2009-09-10 14:10:00,23.3,23.3,23.28,23.29,45400.0,16.7924,16.7924,16.778,16.7852,45400.0
2009-09-10 14:20:00,23.28,23.29,23.26,23.26,33400.0,16.778,16.7852,16.7636,16.7636,33400.0
2009-09-10 14:30:00,23.26,23.27,23.24,23.24,37100.0,16.7636,16.7708,16.7492,16.7492,37100.0
2009-09-10 14:40:00,23.25,23.25,23.24,23.24,22700.0,16.7564,16.7564,16.7492,16.7492,22700.0
2009-09-10 14:50:00,23.25,23.25,23.24,23.25,28400.0,16.7564,16.7564,16.7492,16.7564,28400.0
2009-09-10 15:00:00,23.24,23.28,23.24,23.28,133400.0,16.7492,16.778,16.7492,16.778,133400.0
2009-09-10 15:10:00,23.28,23.33,23.27,23.31,118800.0,16.778,16.814,16.7708,16.7996,118800.0
2009-09-10 15:20:00,23.3,23.35,23.3,23.34,105800.0,16.7924,16.8284,16.7924,16.8212,105800.0
2009-09-10 15:30:00,23.33,23.37,23.33,23.37,91700.0,16.814,16.8429,16.814,16.8429,91700.0
2009-09-10 15:40:00,23.36,23.42,23.35,23.42,231100.0,16.8357,16.8789,16.8284,16.8789,231100.0
2009-09-10 15:50:00,23.41,23.43,23.38,23.4,334400.0,16.8717,16.8861,16.8501,16.8645,334400.0
2009-09-11 09:30:00,23.42,23.44,23.32,23.36,58500.0,16.8789,16.8933,16.8068,16.8357,58500.0
2009-09-11 09:40:00,23.33,23.36,23.26,23.31,34100.0,16.814,16.8357,16.7636,16.7996,34100.0
2009-09-11 09:50:00,23.3,23.38,23.27,23.32,44300.0,16.7924,16.8501,16.7708,16.8068,44300.0
2009-09-11 10:00:00,23.32,23.37,23.23,23.28,86300.0,16.8068,16.8429,16.742,16.778,86300.0
2009-09-11 10:10:00,23.27,23.28,23.26,23.26,22100.0,16.7708,16.778,16.7636,16.7636,22100.0
2009-09-11 10:20:00,23.27,23.31,23.25,23.27,39000.0,16.7708,16.7996,16.7564,16.7708,39000.0
2009-09-11 10:30:00,23.27,23.33,23.26,23.32,43300.0,16.7708,16.814,16.7636,16.8068,43300.0
2009-09-11 10:40:00,23.32,23.37,23.31,23.36,79100.0,16.8068,16.8429,16.7996,16.8357,79100.0
2009-09-11 10:50:00,23.36,23.36,23.29,23.29,35700.0,16.8357,16.8357,16.7852,16.7852,35700.0
2009-09-11 11:00:00,23.29,23.31,23.27,23.27,35800.0,16.7852,16.7996,16.7708,16.7708,35800.0
2009-09-11 11:10:00,23.28,23.28,23.25,23.26,39500.0,16.778,16.778,16.7564,16.7636,39500.0
2009-09-11 11:20:00,23.26,23.27,23.25,23.26,36400.0,16.7636,16.7708,16.7564,16.7636,36400.0
2009-09-11 11:30:00,23.26,23.28,23.26,23.27,27700.0,16.7636,16.778,16.7636,16.7708,27700.0
2009-09-11 11:40:00,23.27,23.27,23.26,23.26,23800.0,16.7708,16.7708,16.7636,16.7636,23800.0
2009-09-11 11:50:00,23.27,23.27,23.24,23.24,59300.0,16.7708,16.7708,16.7492,16.7492,59300.0
2009-09-11 12:00:00,23.24,23.25,23.24,23.24,11400.0,16.7492,16.7564,16.7492,16.7492,11400.0
2009-09-11 12:10:00,23.24,23.25,23.23,23.23,19600.0,16.7492,16.7564,16.742,16.742,19600.0
2009-09-11 12:20:00,23.23,23.23,23.18,23.22,28100.0,16.742,16.742,16.7059,16.7348,28100.0
2009-09-11 12:30:00,23.22,23.26,23.21,23.26,50900.0,16.7348,16.7636,16.7275,16.7636,50900.0
2009-09-11 12:40:00,23.25,23.29,23.23,23.29,29900.0,16.7564,16.7852,16.742,16.7852,29900.0
2009-09-11 12:50:00,23.29,23.3,23.27,23.27,13100.0,16.7852,16.7924,16.7708,16.7708,13100.0
2009-09-11 13:00:00,23.27,23.28,23.26,23.27,10200.0,16.7708,16.778,16.7636,16.7708,10200.0
2009-09-11 13:10:00,23.27,23.33,23.26,23.32,38200.0,16.7708,16.814,16.7636,16.8068,38200.0
2009-09-11 13:20:00,23.32,23.33,23.32,23.32,11900.0,16.8068,16.814,16.8068,16.8068,11900.0
2009-09-11 13:30:00,23.33,23.33,23.32,23.32,14700.0,16.814,16.814,16.8068,16.8068,14700.0
2009-09-11 13:40:00,23.32,23.33,23.32,23.32,10200.0,16.8068,16.814,16.8068,16.8068,10200.0
2009-09-11 13:50:00,23.32,23.34,23.32,23.33,30100.0,16.8068,16.8212,16.8068,16.814,30100.0
2009-09-11 14:00:00,23.33,23.34,23.33,23.33,21000.0,16.814,16.8212,16.814,16.814,21000.0
2009-09-11 14:10:00,23.34,23.34,23.33,23.33,9500.0,16.8212,16.8212,16.814,16.814,9500.0
2009-09-11 14:20:00,23.33,23.34,23.33,23.33,14900.0,16.814,16.8212,16.814,16.814,14900.0
2009-09-11 14:30:00,23.33,23.34,23.33,23.33,15600.0,16.814,16.8212,16.814,16.814,15600.0
2009-09-11 14:40:00,23.33,23.33,23.31,23.31,29600.0,16.814,16.814,16.7996,16.7996,29600.0
2009-09-11 14:50:00,23.32,23.32,23.29,23.3,34600.0,16.8068,16.8068,16.7852,16.7924,34600.0
2009-09-11 15:00:00,23.29,23.3,23.29,23.29,8700.0,16.7852,16.7924,16.7852,16.7852,8700.0
2009-09-11 15:10:00,23.29,23.3,23.29,23.3,14800.0,16.7852,16.7924,16.7852,16.7924,14800.0
2009-09-11 15:20:00,23.29,23.35,23.29,23.34,48900.0,16.7852,16.8284,16.7852,16.8212,48900.0
2009-09-11 15:30:00,23.34,23.35,23.33,23.35,34300.0,16.8212,16.8284,16.814,16.8284,34300.0
2009-09-11 15:40:00,23.35,23.42,23.34,23.41,108100.0,16.8284,16.8789,16.8212,16.8717,108100.0
2009-09-11 15:50:00,23.42,23.42,23.29,23.3,304700.0,16.8789,16.8789,16.7852,16.7924,304700.0
2009-09-14 09:30:00,23.19,23.37,23.09,23.15,65900.0,16.7131,16.8429,16.6411,16.6843,65900.0
2009-09-14 09:40:00,23.17,23.29,23.16,23.18,49800.0,16.6987,16.7852,16.6915,16.7059,49800.0
2009-09-14 09:50:00,23.16,23.21,23.14,23.2,62600.0,16.6915,16.7275,16.6771,16.7203,62600.0
2009-09-14 10:00:00,23.2,23.26,23.18,23.24,136000.0,16.7203,16.7636,16.7059,16.7492,136000.0
2009-09-14 10:10:00,23.24,23.24,23.18,23.19,46400.0,16.7492,16.7492,16.7059,16.7131,46400.0
2009-09-14 10:20:00,23.2,23.27,23.19,23.22,41200.0,16.7203,16.7708,16.7131,16.7348,41200.0
2009-09-14 10:30:00,23.21,23.32,23.21,23.31,83800.0,16.7275,16.8068,16.7275,16.7996,83800.0
2009-09-14 10:40:00,23.31,23.37,23.29,23.34,42300.0,16.7996,16.8429,16.7852,16.8212,42300.0
2009-09-14 10:50:00,23.34,23.4,23.33,23.39,90800.0,16.8212,16.8645,16.814,16.8573,90800.0
2009-09-14 11:00:00,23.38,23.39,23.37,23.39,32900.0,16.8501,16.8573,16.8429,16.8573,32900.0
2009-09-14 11:10:00,23.38,23.41,23.38,23.41,36500.0,16.8501,16.8717,16.8501,16.8717,36500.0
2009-09-14 11:20:00,23.41,23.43,23.38,23.38,31400.0,16.8717,16.8861,16.8501,16.8501,31400.0
2009-09-14 11:30:00,23.38,23.4,23.36,23.38,47500.0,16.8501,16.8645,16.8357,16.8501,47500.0
2009-09-14 11:40:00,23.38,23.41,23.37,23.4,56800.0,16.8501,16.8717,16.8429,16.8645,56800.0
2009-09-14 11:50:00,23.41,23.43,23.4,23.41,29400.0,16.8717,16.8861,16.8645,16.8717,29400.0
2009-09-14 12:00:00,23.41,23.41,23.4,23.41,5500.0,16.8717,16.8717,16.8645,16.8717,5500.0
2009-09-14 12:10:00,23.4,23.46,23.4,23.46,55700.0,16.8645,16.9077,16.8645,16.9077,55700.0
2009-09-14 12:20:00,23.46,23.48,23.45,23.46,66200.0,16.9077,16.9221,16.9005,16.9077,66200.0
2009-09-14 12:30:00,23.45,23.49,23.41,23.49,83200.0,16.9005,16.9293,16.8717,16.9293,83200.0
2009-09-14 12:40:00,23.49,23.52,23.41,23.41,85100.0,16.9293,16.951,16.8717,16.8717,85100.0
2009-09-14 12:50:00,23.41,23.43,23.36,23.4,62100.0,16.8717,16.8861,16.8357,16.8645,62100.0
2009-09-14 13:00:00,23.39,23.42,23.39,23.39,28500.0,16.8573,16.8789,16.8573,16.8573,28500.0
2009-09-14 13:10:00,23.4,23.41,23.38,23.4,19400.0,16.8645,16.8717,16.8501,16.8645,19400.0
2009-09-14 13:20:00,23.41,23.42,23.39,23.41,37000.0,16.8717,16.8789,16.8573,16.8717,37000.0
2009-09-14 13:30:00,23.41,23.51,23.41,23.5,32100.0,16.8717,16.9438,16.8717,16.9366,32100.0
2009-09-14 13:40:00,23.5,23.52,23.49,23.5,39800.0,16.9366,16.951,16.9293,16.9366,39800.0
2009-09-14 13:50:00,23.5,23.51,23.44,23.5,68900.0,16.9366,16.9438,16.8933,16.9366,68900.0
2009-09-14 14:00:00,23.49,23.5,23.48,23.49,29600.0,16.9293,16.9366,16.9221,16.9293,29600.0
2009-09-14 14:10:00,23.49,23.49,23.48,23.49,90400.0,16.9293,16.9293,16.9221,16.9293,90400.0
2009-09-14 14:20:00,23.49,23.57,23.48,23.57,59200.0,16.9293,16.987,16.9221,16.987,59200.0
2009-09-14 14:30:00,23.56,23.61,23.56,23.61,393100.0,16.9798,17.0158,16.9798,17.0158,393100.0
2009-09-14 14:40:00,23.6,23.65,23.59,23.61,173900.0,17.0086,17.0447,17.0014,17.0158,173900.0
2009-09-14 14:50:00,23.61,23.63,23.6,23.62,143000.0,17.0158,17.0302,17.0086,17.023,143000.0
2009-09-14 15:00:00,23.62,23.63,23.6,23.62,568600.0,17.023,17.0302,17.0086,17.023,568600.0
2009-09-14 15:10:00,23.62,23.67,23.61,23.67,44100.0,17.023,17.0591,17.0158,17.0591,44100.0
2009-09-14 15:20:00,23.68,23.7,23.67,23.69,172400.0,17.0663,17.0807,17.0591,17.0735,172400.0
2009-09-14 15:30:00,23.7,23.73,23.69,23.73,539900.0,17.0807,17.1023,17.0735,17.1023,539900.0
2009-09-14 15:40:00,23.72,23.81,23.72,23.8,393000.0,17.0951,17.16,17.0951,17.1528,393000.0
2009-09-14 15:50:00,23.8,23.81,23.77,23.8,322300.0,17.1528,17.16,17.1311,17.1528,322300.0
2009-09-15 09:30:00,23.83,23.84,23.7,23.75,79000.0,17.1744,17.1816,17.0807,17.1167,79000.0
2009-09-15 09:40:00,23.73,23.8,23.71,23.72,118400.0,17.1023,17.1528,17.0879,17.0951,118400.0
2009-09-15 09:50:00,23.71,23.71,23.65,23.67,100900.0,17.0879,17.0879,17.0447,17.0591,100900.0
2009-09-15 10:00:00,23.68,23.74,23.66,23.73,141700.0,17.0663,17.1095,17.0519,17.1023,141700.0
2009-09-15 10:10:00,23.72,23.76,23.71,23.76,86000.0,17.0951,17.1239,17.0879,17.1239,86000.0
2009-09-15 10:20:00,23.76,23.83,23.75,23.79,142500.0,17.1239,17.1744,17.1167,17.1456,142500.0
2009-09-15 10:30:00,23.79,23.82,23.78,23.79,50200.0,17.1456,17.1672,17.1383,17.1456,50200.0
2009-09-15 10:40:00,23.78,23.81,23.78,23.8,30100.0,17.1383,17.16,17.1383,17.1528,30100.0
2009-09-15 10:50:00,23.79,23.79,23.72,23.78,50000.0,17.1456,17.1456,17.0951,17.1383,50000.0
2009-09-15 11:00:00,23.78,23.79,23.74,23.78,70500.0,17.1383,17.1456,17.1095,17.1383,70500.0
2009-09-15 11:10:00,23.77,23.78,23.74,23.77,69000.0,17.1311,17.1383,17.1095,17.1311,69000.0
2009-09-15 11:20:00,23.77,23.78,23.73,23.75,106100.0,17.1311,17.1383,17.1023,17.1167,106100.0
2009-09-15 11:30:00,23.75,23.76,23.71,23.75,150300.0,17.1167,17.1239,17.0879,17.1167,150300.0
2009-09-15 11:40:00,23.76,23.79,23.75,23.78,68600.0,17.1239,17.1456,17.1167,17.1383,68600.0
2009-09-15 11:50:00,23.79,23.81,23.74,23.74,122200.0,17.1456,17.16,17.1095,17.1095,122200.0
2009-09-15 12:00:00,23.74,23.74,23.7,23.71,110100.0,17.1095,17.1095,17.0807,17.0879,110100.0
2009-09-15 12:10:00,23.71,23.71,23.64,23.65,79500.0,17.0879,17.0879,17.0374,17.0447,79500.0
2009-09-15 12:20:00,23.65,23.69,23.63,23.65,90400.0,17.0447,17.0735,17.0302,17.0447,90400.0
2009-09-15 12:30:00,23.65,23.66,23.59,23.62,152500.0,17.0447,17.0519,17.0014,17.023,152500.0
2009-09-15 12:40:00,23.62,23.63,23.58,23.58,60500.0,17.023,17.0302,16.9942,16.9942,60500.0
2009-09-15 12:50:00,23.59,23.59,23.56,23.57,120400.0,17.0014,17.0014,16.9798,16.987,120400.0
2009-09-15 13:00:00,23.56,23.57,23.49,23.5,149100.0,16.9798,16.987,16.9293,16.9366,149100.0
2009-09-15 13:10:00,23.5,23.51,23.47,23.47,62500.0,16.9366,16.9438,16.9149,16.9149,62500.0
2009-09-15 13:20:00,23.47,23.51,23.45,23.5,121400.0,16.9149,16.9438,16.9005,16.9366,121400.0
2009-09-15 13:30:00,23.51,23.52,23.5,23.52,82000.0,16.9438,16.951,16.9366,16.951,82000.0
2009-09-15 13:40:00,23.52,23.57,23.52,23.53,91500.0,16.951,16.987,16.951,16.9582,91500.0
2009-09-15 13:50:00,23.53,23.58,23.52,23.58,106000.0,16.9582,16.9942,16.951,16.9942,106000.0
2009-09-15 14:00:00,23.57,23.6,23.54,23.54,108500.0,16.987,17.0086,16.9654,16.9654,108500.0
2009-09-15 14:10:00,23.54,23.58,23.54,23.58,122500.0,16.9654,16.9942,16.9654,16.9942,122500.0
2009-09-15 14:20:00,23.58,23.64,23.58,23.61,114900.0,16.9942,17.0374,16.9942,17.0158,114900.0
2009-09-15 14:30:00,23.61,23.63,23.55,23.57,206300.0,17.0158,17.0302,16.9726,16.987,206300.0
2009-09-15 14:40:00,23.57,23.59,23.56,23.56,109800.0,16.987,17.0014,16.9798,16.9798,109800.0
2009-09-15 14:50:00,23.57,23.6,23.56,23.58,116900.0,16.987,17.0086,16.9798,16.9942,116900.0
2009-09-15 15:00:00,23.58,23.59,23.54,23.54,94300.0,16.9942,17.0014,16.9654,16.9654,94300.0
2009-09-15 15:10:00,23.54,23.63,23.52,23.61,228600.0,16.9654,17.0302,16.951,17.0158,228600.0
2009-09-15 15:20:00,23.61,23.66,23.61,23.66,115900.0,17.0158,17.0519,17.0158,17.0519,115900.0
2009-09-15 15:30:00,23.65,23.66,23.59,23.62,136700.0,17.0447,17.0519,17.0014,17.023,136700.0
2009-09-15 15:40:00,23.62,23.64,23.56,23.64,323000.0,17.023,17.0374,16.9798,17.0374,323000.0
2009-09-15 15:50:00,23.64,23.64,23.61,23.61,516400.0,17.0374,17.0374,17.0158,17.0158,516400.0
2009-09-16 09:30:00,23.65,23.77,23.57,23.73,118000.0,17.0447,17.1311,16.987,17.1023,118000.0
2009-09-16 09:40:00,23.72,23.73,23.61,23.69,106000.0,17.0951,17.1023,17.0158,17.0735,106000.0
2009-09-16 09:50:00,23.7,23.87,23.68,23.84,116100.0,17.0807,17.2032,17.0663,17.1816,116100.0
2009-09-16 10:00:00,23.85,23.86,23.77,23.82,201900.0,17.1888,17.196,17.1311,17.1672,201900.0
2009-09-16 10:10:00,23.82,23.92,23.8,23.84,131100.0,17.1672,17.2392,17.1528,17.1816,131100.0
2009-09-16 10:20:00,23.84,23.85,23.76,23.85,152400.0,17.1816,17.1888,17.1239,17.1888,152400.0
2009-09-16 10:30:00,23.85,23.87,23.75,23.75,157400.0,17.1888,17.2032,17.1167,17.1167,157400.0
2009-09-16 10:40:00,23.75,23.8,23.73,23.76,97200.0,17.1167,17.1528,17.1023,17.1239,97200.0
2009-09-16 10:50:00,23.76,23.78,23.74,23.74,74100.0,17.1239,17.1383,17.1095,17.1095,74100.0
2009-09-16 11:00:00,23.74,23.85,23.74,23.81,117200.0,17.1095,17.1888,17.1095,17.16,117200.0
2009-09-16 11:10:00,23.81,23.85,23.79,23.79,109000.0,17.16,17.1888,17.1456,17.1456,109000.0
2009-09-16 11:20:00,23.79,23.83,23.75,23.75,60400.0,17.1456,17.1744,17.1167,17.1167,60400.0
2009-09-16 11:30:00,23.75,23.84,23.75,23.84,35500.0,17.1167,17.1816,17.1167,17.1816,35500.0
2009-09-16 11:40:00,23.83,23.91,23.82,23.82,155100.0,17.1744,17.232,17.1672,17.1672,155100.0
2009-09-16 11:50:00,23.82,23.83,23.75,23.78,100000.0,17.1672,17.1744,17.1167,17.1383,100000.0
2009-09-16 12:00:00,23.78,23.81,23.77,23.79,77700.0,17.1383,17.16,17.1311,17.1456,77700.0
2009-09-16 12:10:00,23.8,23.8,23.74,23.74,113200.0,17.1528,17.1528,17.1095,17.1095,113200.0
2009-09-16 12:20:00,23.74,23.75,23.72,23.73,65900.0,17.1095,17.1167,17.0951,17.1023,65900.0
2009-09-16 12:30:00,23.72,23.82,23.72,23.81,82500.0,17.0951,17.1672,17.0951,17.16,82500.0
2009-09-16 12:40:00,23.81,23.83,23.81,23.83,49200.0,17.16,17.1744,17.16,17.1744,49200.0
2009-09-16 12:50:00,23.82,23.83,23.75,23.76,74400.0,17.1672,17.1744,17.1167,17.1239,74400.0
2009-09-16 13:00:00,23.77,23.82,23.77,23.79,76500.0,17.1311,17.1672,17.1311,17.1456,76500.0
2009-09-16 13:10:00,23.78,23.89,23.77,23.89,67400.0,17.1383,17.2176,17.1311,17.2176,67400.0
2009-09-16 13:20:00,23.88,23.94,23.87,23.94,61100.0,17.2104,17.2537,17.2032,17.2537,61100.0
2009-09-16 13:30:00,23.93,23.94,23.87,23.89,80400.0,17.2465,17.2537,17.2032,17.2176,80400.0
2009-09-16 13:40:00,23.89,23.99,23.89,23.91,72200.0,17.2176,17.2897,17.2176,17.232,72200.0
2009-09-16 13:50:00,23.91,23.94,23.91,23.94,42400.0,17.232,17.2537,17.232,17.2537,42400.0
2009-09-16 14:00:00,23.94,24.0,23.93,23.97,60900.0,17.2537,17.2969,17.2465,17.2753,60900.0
2009-09-16 14:10:00,23.98,24.08,23.97,24.03,94600.0,17.2825,17.3546,17.2753,17.3185,94600.0
2009-09-16 14:20:00,24.02,24.06,23.97,23.98,87300.0,17.3113,17.3401,17.2753,17.2825,87300.0
2009-09-16 14:30:00,23.99,24.01,23.99,24.0,77000.0,17.2897,17.3041,17.2897,17.2969,77000.0
2009-09-16 14:40:00,24.0,24.0,23.98,23.99,84500.0,17.2969,17.2969,17.2825,17.2897,84500.0
2009-09-16 14:50:00,23.98,24.01,23.96,23.98,182600.0,17.2825,17.3041,17.2681,17.2825,182600.0
2009-09-16 15:00:00,23.98,23.99,23.93,23.96,62600.0,17.2825,17.2897,17.2465,17.2681,62600.0
2009-09-16 15:10:00,23.97,24.0,23.96,23.99,83700.0,17.2753,17.2969,17.2681,17.2897,83700.0
2009-09-16 15:20:00,24.0,24.04,23.92,23.94,242000.0,17.2969,17.3257,17.2392,17.2537,242000.0
2009-09-16 15:30:00,23.94,23.99,23.88,23.98,364900.0,17.2537,17.2897,17.2104,17.2825,364900.0
2009-09-16 15:40:00,23.98,24.05,23.96,24.02,132800.0,17.2825,17.3329,17.2681,17.3113,132800.0
2009-09-16 15:50:00,24.02,24.14,24.01,24.12,594200.0,17.3113,17.3978,17.3041,17.3834,594200.0
2009-09-17 09:30:00,24.13,24.13,23.89,23.92,93000.0,17.3906,17.3906,17.2176,17.2392,93000.0
2009-09-17 09:40:00,23.91,24.05,23.86,24.01,77700.0,17.232,17.3329,17.196,17.3041,77700.0
2009-09-17 09:50:00,24.0,24.16,24.0,24.16,86000.0,17.2969,17.4122,17.2969,17.4122,86000.0
2009-09-17 10:00:00,24.16,24.22,24.11,24.17,117200.0,17.4122,17.4555,17.3762,17.4194,117200.0
2009-09-17 10:10:00,24.17,24.18,23.96,23.96,183800.0,17.4194,17.4266,17.2681,17.2681,183800.0
2009-09-17 10:20:00,23.96,23.97,23.81,23.88,179400.0,17.2681,17.2753,17.16,17.2104,179400.0
2009-09-17 10:30:00,23.88,23.94,23.83,23.83,84600.0,17.2104,17.2537,17.1744,17.1744,84600.0
2009-09-17 10:40:00,23.83,23.84,23.75,23.76,174500.0,17.1744,17.1816,17.1167,17.1239,174500.0
2009-09-17 10:50:00,23.76,23.79,23.76,23.78,62000.0,17.1239,17.1456,17.1239,17.1383,62000.0
2009-09-17 11:00:00,23.78,23.79,23.78,23.79,49800.0,17.1383,17.1456,17.1383,17.1456,49800.0
2009-09-17 11:10:00,23.78,23.81,23.78,23.8,85800.0,17.1383,17.16,17.1383,17.1528,85800.0
2009-09-17 11:20:00,23.8,23.82,23.79,23.8,97000.0,17.1528,17.1672,17.1456,17.1528,97000.0
2009-09-17 11:30:00,23.8,23.81,23.71,23.72,180900.0,17.1528,17.16,17.0879,17.0951,180900.0
2009-09-17 11:40:00,23.73,23.75,23.71,23.74,83400.0,17.1023,17.1167,17.0879,17.1095,83400.0
2009-09-17 11:50:00,23.75,23.75,23.67,23.71,62100.0,17.1167,17.1167,17.0591,17.0879,62100.0
2009-09-17 12:00:00,23.71,23.76,23.71,23.75,63900.0,17.0879,17.1239,17.0879,17.1167,63900.0
2009-09-17 12:10:00,23.75,23.76,23.68,23.68,79100.0,17.1167,17.1239,17.0663,17.0663,79100.0
2009-09-17 12:20:00,23.68,23.7,23.63,23.64,167800.0,17.0663,17.0807,17.0302,17.0374,167800.0
2009-09-17 12:30:00,23.64,23.68,23.61,23.67,73100.0,17.0374,17.0663,17.0158,17.0591,73100.0
2009-09-17 12:40:00,23.68,23.69,23.63,23.65,87700.0,17.0663,17.0735,17.0302,17.0447,87700.0
2009-09-17 12:50:00,23.65,23.68,23.61,23.64,72600.0,17.0447,17.0663,17.0158,17.0374,72600.0
2009-09-17 13:00:00,23.63,23.67,23.61,23.65,65800.0,17.0302,17.0591,17.0158,17.0447,65800.0
2009-09-17 13:10:00,23.65,23.68,23.64,23.64,37700.0,17.0447,17.0663,17.0374,17.0374,37700.0
2009-09-17 13:20:00,23.65,23.69,23.63,23.69,130800.0,17.0447,17.0735,17.0302,17.0735,130800.0
2009-09-17 13:30:00,23.7,23.75,23.69,23.74,89600.0,17.0807,17.1167,17.0735,17.1095,89600.0
2009-09-17 13:40:00,23.74,23.79,23.74,23.78,119600.0,17.1095,17.1456,17.1095,17.1383,119600.0
2009-09-17 13:50:00,23.78,23.85,23.78,23.84,66000.0,17.1383,17.1888,17.1383,17.1816,66000.0
2009-09-17 14:00:00,23.84,23.84,23.8,23.81,70700.0,17.1816,17.1816,17.1528,17.16,70700.0
2009-09-17 14:10:00,23.81,23.83,23.79,23.8,70400.0,17.16,17.1744,17.1456,17.1528,70400.0
2009-09-17 14:20:00,23.8,23.83,23.8,23.83,49400.0,17.1528,17.1744,17.1528,17.1744,49400.0
2009-09-17 14:30:00,23.82,23.83,23.79,23.81,68300.0,17.1672,17.1744,17.1456,17.16,68300.0
2009-09-17 14:40:00,23.8,23.87,23.8,23.85,55100.0,17.1528,17.2032,17.1528,17.1888,55100.0
2009-09-17 14:50:00,23.85,23.85,23.82,23.83,27400.0,17.1888,17.1888,17.1672,17.1744,27400.0
2009-09-17 15:00:00,23.83,23.84,23.79,23.8,44200.0,17.1744,17.1816,17.1456,17.1528,44200.0
2009-09-17 15:10:00,23.81,23.81,23.78,23.79,74600.0,17.16,17.16,17.1383,17.1456,74600.0
2009-09-17 15:20:00,23.8,23.86,23.79,23.85,63900.0,17.1528,17.196,17.1456,17.1888,63900.0
2009-09-17 15:30:00,23.85,23.85,23.82,23.83,76400.0,17.1888,17.1888,17.1672,17.1744,76400.0
2009-09-17 15:40:00,23.84,23.85,23.8,23.82,239200.0,17.1816,17.1888,17.1528,17.1672,239200.0
2009-09-17 15:50:00,23.82,23.85,23.81,23.85,439000.0,17.1672,17.1888,17.16,17.1888,439000.0
2009-09-18 09:30:00,23.93,23.98,23.81,23.83,719800.0,17.2465,17.2825,17.16,17.1744,719800.0
2009-09-18 09:40:00,23.82,24.0,23.82,23.93,110400.0,17.1672,17.2969,17.1672,17.2465,110400.0
2009-09-18 09:50:00,23.93,23.98,23.93,23.97,101000.0,17.2465,17.2825,17.2465,17.2753,101000.0
2009-09-18 10:00:00,23.96,23.98,23.89,23.94,90800.0,17.2681,17.2825,17.2176,17.2537,90800.0
2009-09-18 10:10:00,23.94,23.97,23.88,23.89,68900.0,17.2537,17.2753,17.2104,17.2176,68900.0
2009-09-18 10:20:00,23.9,23.91,23.87,23.88,40200.0,17.2248,17.232,17.2032,17.2104,40200.0
2009-09-18 10:30:00,23.88,23.93,23.86,23.93,47800.0,17.2104,17.2465,17.196,17.2465,47800.0
2009-09-18 10:40:00,23.93,23.93,23.88,23.89,42500.0,17.2465,17.2465,17.2104,17.2176,42500.0
2009-09-18 10:50:00,23.9,23.93,23.89,23.92,42800.0,17.2248,17.2465,17.2176,17.2392,42800.0
2009-09-18 11:00:00,23.92,23.92,23.88,23.88,22600.0,17.2392,17.2392,17.2104,17.2104,22600.0
2009-09-18 11:10:00,23.88,23.91,23.85,23.86,50200.0,17.2104,17.232,17.1888,17.196,50200.0
2009-09-18 11:20:00,23.85,23.86,23.81,23.82,25100.0,17.1888,17.196,17.16,17.1672,25100.0
2009-09-18 11:30:00,23.81,23.85,23.81,23.84,43500.0,17.16,17.1888,17.16,17.1816,43500.0
2009-09-18 11:40:00,23.84,23.86,23.83,23.84,38900.0,17.1816,17.196,17.1744,17.1816,38900.0
2009-09-18 11:50:00,23.85,23.85,23.81,23.83,61500.0,17.1888,17.1888,17.16,17.1744,61500.0
2009-09-18 12:00:00,23.83,23.87,23.81,23.86,71000.0,17.1744,17.2032,17.16,17.196,71000.0
2009-09-18 12:10:00,23.86,23.88,23.86,23.86,20500.0,17.196,17.2104,17.196,17.196,20500.0
2009-09-18 12:20:00,23.85,23.86,23.84,23.86,33200.0,17.1888,17.196,17.1816,17.196,33200.0
2009-09-18 12:30:00,23.85,23.87,23.85,23.87,14100.0,17.1888,17.2032,17.1888,17.2032,14100.0
2009-09-18 12:40:00,23.87,23.89,23.86,23.87,22900.0,17.2032,17.2176,17.196,17.2032,22900.0
2009-09-18 12:50:00,23.86,23.88,23.86,23.88,15800.0,17.196,17.2104,17.196,17.2104,15800.0
2009-09-18 13:00:00,23.88,23.89,23.87,23.87,12600.0,17.2104,17.2176,17.2032,17.2032,12600.0
2009-09-18 13:10:00,23.87,23.88,23.85,23.86,18600.0,17.2032,17.2104,17.1888,17.196,18600.0
2009-09-18 13:20:00,23.85,23.86,23.85,23.86,9700.0,17.1888,17.196,17.1888,17.196,9700.0
2009-09-18 13:30:00,23.85,23.86,23.85,23.86,16700.0,17.1888,17.196,17.1888,17.196,16700.0
2009-09-18 13:40:00,23.85,23.87,23.85,23.87,41100.0,17.1888,17.2032,17.1888,17.2032,41100.0
2009-09-18 13:50:00,23.86,23.87,23.83,23.83,107800.0,17.196,17.2032,17.1744,17.1744,107800.0
2009-09-18 14:00:00,23.84,23.84,23.83,23.83,25600.0,17.1816,17.1816,17.1744,17.1744,25600.0
2009-09-18 14:10:00,23.83,23.84,23.82,23.83,41700.0,17.1744,17.1816,17.1672,17.1744,41700.0
2009-09-18 14:20:00,23.83,23.85,23.82,23.84,48700.0,17.1744,17.1888,17.1672,17.1816,48700.0
2009-09-18 14:30:00,23.84,23.85,23.82,23.84,61800.0,17.1816,17.1888,17.1672,17.1816,61800.0
2009-09-18 14:40:00,23.84,23.84,23.83,23.84,21300.0,17.1816,17.1816,17.1744,17.1816,21300.0
2009-09-18 14:50:00,23.84,23.84,23.77,23.77,48300.0,17.1816,17.1816,17.1311,17.1311,48300.0
2009-09-18 15:00:00,23.78,23.79,23.76,23.78,127800.0,17.1383,17.1456,17.1239,17.1383,127800.0
2009-09-18 15:10:00,23.78,23.82,23.78,23.82,42700.0,17.1383,17.1672,17.1383,17.1672,42700.0
2009-09-18 15:20:00,23.82,23.89,23.81,23.89,193400.0,17.1672,17.2176,17.16,17.2176,193400.0
2009-09-18 15:30:00,23.89,23.89,23.82,23.83,271400.0,17.2176,17.2176,17.1672,17.1744,271400.0
2009-09-18 15:40:00,23.82,23.9,23.8,23.88,348600.0,17.1672,17.2248,17.1528,17.2104,348600.0
2009-09-18 15:50:00,23.89,23.89,23.84,23.85,507500.0,17.2176,17.2176,17.1816,17.1888,507500.0
2009-09-21 09:30:00,23.8,23.82,23.67,23.79,88100.0,17.1528,17.1672,17.0591,17.1456,88100.0
2009-09-21 09:40:00,23.82,23.87,23.74,23.87,92800.0,17.1672,17.2032,17.1095,17.2032,92800.0
2009-09-21 09:50:00,23.87,23.88,23.76,23.78,80400.0,17.2032,17.2104,17.1239,17.1383,80400.0
2009-09-21 10:00:00,23.79,23.85,23.76,23.81,93800.0,17.1456,17.1888,17.1239,17.16,93800.0
2009-09-21 10:10:00,23.8,23.9,23.77,23.85,100500.0,17.1528,17.2248,17.1311,17.1888,100500.0
2009-09-21 10:20:00,23.85,23.89,23.83,23.89,103900.0,17.1888,17.2176,17.1744,17.2176,103900.0
2009-09-21 10:30:00,23.89,23.93,23.85,23.87,66300.0,17.2176,17.2465,17.1888,17.2032,66300.0
2009-09-21 10:40:00,23.87,23.95,23.87,23.94,111500.0,17.2032,17.2609,17.2032,17.2537,111500.0
2009-09-21 10:50:00,23.94,23.94,23.85,23.89,41800.0,17.2537,17.2537,17.1888,17.2176,41800.0
2009-09-21 11:00:00,23.88,23.91,23.87,23.9,42000.0,17.2104,17.232,17.2032,17.2248,42000.0
2009-09-21 11:10:00,23.91,23.91,23.9,23.9,31500.0,17.232,17.232,17.2248,17.2248,31500.0
2009-09-21 11:20:00,23.9,23.91,23.9,23.9,46400.0,17.2248,17.232,17.2248,17.2248,46400.0
2009-09-21 11:30:00,23.9,23.9,23.89,23.9,19500.0,17.2248,17.2248,17.2176,17.2248,19500.0
2009-09-21 11:40:00,23.9,23.91,23.89,23.89,51900.0,17.2248,17.232,17.2176,17.2176,51900.0
2009-09-21 11:50:00,23.89,23.9,23.89,23.89,32900.0,17.2176,17.2248,17.2176,17.2176,32900.0
2009-09-21 12:00:00,23.9,23.9,23.88,23.89,70300.0,17.2248,17.2248,17.2104,17.2176,70300.0
2009-09-21 12:10:00,23.9,23.9,23.89,23.89,18600.0,17.2248,17.2248,17.2176,17.2176,18600.0
2009-09-21 12:20:00,23.89,23.9,23.89,23.9,37400.0,17.2176,17.2248,17.2176,17.2248,37400.0
2009-09-21 12:30:00,23.9,23.95,23.89,23.94,62500.0,17.2248,17.2609,17.2176,17.2537,62500.0
2009-09-21 12:40:00,23.95,23.97,23.91,23.91,72700.0,17.2609,17.2753,17.232,17.232,72700.0
2009-09-21 12:50:00,23.9,23.91,23.9,23.91,21600.0,17.2248,17.232,17.2248,17.232,21600.0
2009-09-21 13:00:00,23.9,23.91,23.89,23.91,52500.0,17.2248,17.232,17.2176,17.232,52500.0
2009-09-21 13:10:00,23.9,23.91,23.9,23.9,55800.0,17.2248,17.232,17.2248,17.2248,55800.0
2009-09-21 13:20:00,23.91,23.95,23.91,23.94,69400.0,17.232,17.2609,17.232,17.2537,69400.0
2009-09-21 13:30:00,23.95,23.96,23.93,23.96,56600.0,17.2609,17.2681,17.2465,17.2681,56600.0
2009-09-21 13:40:00,23.96,23.96,23.93,23.93,96200.0,17.2681,17.2681,17.2465,17.2465,96200.0
2009-09-21 13:50:00,23.93,23.94,23.92,23.94,35000.0,17.2465,17.2537,17.2392,17.2537,35000.0
2009-09-21 14:00:00,23.93,23.94,23.91,23.92,41200.0,17.2465,17.2537,17.232,17.2392,41200.0
2009-09-21 14:10:00,23.91,23.92,23.89,23.89,39000.0,17.232,17.2392,17.2176,17.2176,39000.0
2009-09-21 14:20:00,23.89,23.9,23.89,23.89,27500.0,17.2176,17.2248,17.2176,17.2176,27500.0
2009-09-21 14:30:00,23.9,23.91,23.89,23.9,55900.0,17.2248,17.232,17.2176,17.2248,55900.0
2009-09-21 14:40:00,23.9,23.91,23.9,23.91,30100.0,17.2248,17.232,17.2248,17.232,30100.0
2009-09-21 14:50:00,23.91,23.93,23.91,23.92,46300.0,17.232,17.2465,17.232,17.2392,46300.0
2009-09-21 15:00:00,23.93,23.93,23.92,23.92,37800.0,17.2465,17.2465,17.2392,17.2392,37800.0
2009-09-21 15:10:00,23.92,23.96,23.91,23.96,86400.0,17.2392,17.2681,17.232,17.2681,86400.0
2009-09-21 15:20:00,23.95,23.96,23.92,23.94,81200.0,17.2609,17.2681,17.2392,17.2537,81200.0
2009-09-21 15:30:00,23.94,23.95,23.86,23.89,154200.0,17.2537,17.2609,17.196,17.2176,154200.0
2009-09-21 15:40:00,23.9,23.91,23.86,23.86,155800.0,17.2248,17.232,17.196,17.196,155800.0
2009-09-21 15:50:00,23.86,23.9,23.85,23.88,377400.0,17.196,17.2248,17.1888,17.2104,377400.0
2009-09-22 09:30:00,23.95,23.96,23.81,23.94,88200.0,17.2609,17.2681,17.16,17.2537,88200.0
2009-09-22 09:40:00,23.94,23.97,23.91,23.93,95100.0,17.2537,17.2753,17.232,17.2465,95100.0
2009-09-22 09:50:00,23.94,23.96,23.84,23.84,75600.0,17.2537,17.2681,17.1816,17.1816,75600.0
2009-09-22 10:00:00,23.83,23.9,23.81,23.89,59000.0,17.1744,17.2248,17.16,17.2176,59000.0
2009-09-22 10:10:00,23.89,23.89,23.78,23.8,105700.0,17.2176,17.2176,17.1383,17.1528,105700.0
2009-09-22 10:20:00,23.8,23.8,23.72,23.75,90600.0,17.1528,17.1528,17.0951,17.1167,90600.0
2009-09-22 10:30:00,23.75,23.76,23.66,23.69,48000.0,17.1167,17.1239,17.0519,17.0735,48000.0
2009-09-22 10:40:00,23.7,23.75,23.69,23.71,28900.0,17.0807,17.1167,17.0735,17.0879,28900.0
2009-09-22 10:50:00,23.7,23.72,23.66,23.66,20300.0,17.0807,17.0951,17.0519,17.0519,20300.0
2009-09-22 11:00:00,23.66,23.67,23.61,23.61,26400.0,17.0519,17.0591,17.0158,17.0158,26400.0
2009-09-22 11:10:00,23.62,23.64,23.61,23.61,37500.0,17.023,17.0374,17.0158,17.0158,37500.0
2009-09-22 11:20:00,23.61,23.62,23.6,23.61,68100.0,17.0158,17.023,17.0086,17.0158,68100.0
2009-09-22 11:30:00,23.62,23.62,23.61,23.61,45800.0,17.023,17.023,17.0158,17.0158,45800.0
2009-09-22 11:40:00,23.61,23.66,23.61,23.63,70900.0,17.0158,17.0519,17.0158,17.0302,70900.0
2009-09-22 11:50:00,23.63,23.66,23.62,23.65,31000.0,17.0302,17.0519,17.023,17.0447,31000.0
2009-09-22 12:00:00,23.66,23.73,23.66,23.73,40500.0,17.0519,17.1023,17.0519,17.1023,40500.0
2009-09-22 12:10:00,23.73,23.76,23.72,23.73,42500.0,17.1023,17.1239,17.0951,17.1023,42500.0
2009-09-22 12:20:00,23.73,23.78,23.71,23.77,67600.0,17.1023,17.1383,17.0879,17.1311,67600.0
2009-09-22 12:30:00,23.78,23.83,23.77,23.78,42400.0,17.1383,17.1744,17.1311,17.1383,42400.0
2009-09-22 12:40:00,23.78,23.8,23.76,23.78,66600.0,17.1383,17.1528,17.1239,17.1383,66600.0
2009-09-22 12:50:00,23.78,23.8,23.74,23.74,90400.0,17.1383,17.1528,17.1095,17.1095,90400.0
2009-09-22 13:00:00,23.75,23.8,23.74,23.8,42800.0,17.1167,17.1528,17.1095,17.1528,42800.0
2009-09-22 13:10:00,23.8,23.81,23.75,23.78,70100.0,17.1528,17.16,17.1167,17.1383,70100.0
2009-09-22 13:20:00,23.78,23.8,23.75,23.78,51300.0,17.1383,17.1528,17.1167,17.1383,51300.0
2009-09-22 13:30:00,23.79,23.81,23.74,23.75,33000.0,17.1456,17.16,17.1095,17.1167,33000.0
2009-09-22 13:40:00,23.74,23.77,23.74,23.76,17800.0,17.1095,17.1311,17.1095,17.1239,17800.0
2009-09-22 13:50:00,23.77,23.77,23.76,23.76,13600.0,17.1311,17.1311,17.1239,17.1239,13600.0
2009-09-22 14:00:00,23.76,23.78,23.76,23.77,32700.0,17.1239,17.1383,17.1239,17.1311,32700.0
2009-09-22 14:10:00,23.78,23.78,23.73,23.73,43400.0,17.1383,17.1383,17.1023,17.1023,43400.0
2009-09-22 14:20:00,23.73,23.74,23.73,23.73,32200.0,17.1023,17.1095,17.1023,17.1023,32200.0
2009-09-22 14:30:00,23.74,23.77,23.73,23.74,59000.0,17.1095,17.1311,17.1023,17.1095,59000.0
2009-09-22 14:40:00,23.74,23.79,23.74,23.77,35700.0,17.1095,17.1456,17.1095,17.1311,35700.0
2009-09-22 14:50:00,23.77,23.78,23.74,23.74,51500.0,17.1311,17.1383,17.1095,17.1095,51500.0
2009-09-22 15:00:00,23.74,23.75,23.72,23.74,91600.0,17.1095,17.1167,17.0951,17.1095,91600.0
2009-09-22 15:10:00,23.73,23.74,23.7,23.72,72500.0,17.1023,17.1095,17.0807,17.0951,72500.0
2009-09-22 15:20:00,23.73,23.74,23.71,23.71,49600.0,17.1023,17.1095,17.0879,17.0879,49600.0
2009-09-22 15:30:00,23.71,23.73,23.71,23.71,59600.0,17.0879,17.1023,17.0879,17.0879,59600.0
2009-09-22 15:40:00,23.72,23.75,23.69,23.75,203900.0,17.0951,17.1167,17.0735,17.1167,203900.0
2009-09-22 15:50:00,23.75,23.81,23.73,23.77,490800.0,17.1167,17.16,17.1023,17.1311,490800.0
2009-09-23 09:30:00,23.73,23.94,23.69,23.9,86400.0,17.1023,17.2537,17.0735,17.2248,86400.0
2009-09-23 09:40:00,23.9,23.98,23.9,23.95,46600.0,17.2248,17.2825,17.2248,17.2609,46600.0
2009-09-23 09:50:00,23.96,24.0,23.94,23.96,32900.0,17.2681,17.2969,17.2537,17.2681,32900.0
2009-09-23 10:00:00,23.96,23.98,23.94,23.95,29400.0,17.2681,17.2825,17.2537,17.2609,29400.0
2009-09-23 10:10:00,23.96,24.05,23.96,24.03,60500.0,17.2681,17.3329,17.2681,17.3185,60500.0
2009-09-23 10:20:00,24.03,24.03,23.96,23.98,25300.0,17.3185,17.3185,17.2681,17.2825,25300.0
2009-09-23 10:30:00,23.97,24.03,23.95,23.97,48800.0,17.2753,17.3185,17.2609,17.2753,48800.0
2009-09-23 10:40:00,23.96,24.02,23.94,24.01,46800.0,17.2681,17.3113,17.2537,17.3041,46800.0
2009-09-23 10:50:00,24.01,24.03,23.97,24.03,46900.0,17.3041,17.3185,17.2753,17.3185,46900.0
2009-09-23 11:00:00,24.02,24.03,23.99,24.0,18800.0,17.3113,17.3185,17.2897,17.2969,18800.0
2009-09-23 11:10:00,23.99,24.0,23.98,23.98,19700.0,17.2897,17.2969,17.2825,17.2825,19700.0
2009-09-23 11:20:00,23.99,24.01,23.97,24.01,48700.0,17.2897,17.3041,17.2753,17.3041,48700.0
2009-09-23 11:30:00,24.01,24.01,23.98,23.99,22000.0,17.3041,17.3041,17.2825,17.2897,22000.0
2009-09-23 11:40:00,23.98,23.99,23.96,23.96,12000.0,17.2825,17.2897,17.2681,17.2681,12000.0
2009-09-23 11:50:00,23.96,24.02,23.96,24.02,49000.0,17.2681,17.3113,17.2681,17.3113,49000.0
2009-09-23 12:00:00,24.01,24.03,23.99,24.0,69900.0,17.3041,17.3185,17.2897,17.2969,69900.0
2009-09-23 12:10:00,23.99,24.01,23.98,24.01,21700.0,17.2897,17.3041,17.2825,17.3041,21700.0
2009-09-23 12:20:00,24.0,24.04,24.0,24.0,53400.0,17.2969,17.3257,17.2969,17.2969,53400.0
2009-09-23 12:30:00,24.01,24.05,24.0,24.03,36100.0,17.3041,17.3329,17.2969,17.3185,36100.0
2009-09-23 12:40:00,24.04,24.08,24.03,24.07,29000.0,17.3257,17.3546,17.3185,17.3474,29000.0
2009-09-23 12:50:00,24.08,24.09,24.06,24.09,38200.0,17.3546,17.3618,17.3401,17.3618,38200.0
2009-09-23 13:00:00,24.09,24.1,24.07,24.08,38000.0,17.3618,17.369,17.3474,17.3546,38000.0
2009-09-23 13:10:00,24.09,24.14,24.08,24.14,39100.0,17.3618,17.3978,17.3546,17.3978,39100.0
2009-09-23 13:20:00,24.13,24.13,24.08,24.1,41500.0,17.3906,17.3906,17.3546,17.369,41500.0
2009-09-23 13:30:00,24.1,24.12,24.08,24.12,53500.0,17.369,17.3834,17.3546,17.3834,53500.0
2009-09-23 13:40:00,24.11,24.16,24.11,24.16,51700.0,17.3762,17.4122,17.3762,17.4122,51700.0
2009-09-23 13:50:00,24.16,24.17,24.14,24.16,26500.0,17.4122,17.4194,17.3978,17.4122,26500.0
2009-09-23 14:00:00,24.17,24.17,24.12,24.16,128700.0,17.4194,17.4194,17.3834,17.4122,128700.0
2009-09-23 14:10:00,24.16,24.24,24.14,24.22,75900.0,17.4122,17.4699,17.3978,17.4555,75900.0
2009-09-23 14:20:00,24.23,24.24,24.16,24.22,50400.0,17.4627,17.4699,17.4122,17.4555,50400.0
2009-09-23 14:30:00,24.21,24.25,24.19,24.2,65600.0,17.4483,17.4771,17.4338,17.441,65600.0
2009-09-23 14:40:00,24.2,24.22,24.19,24.19,47600.0,17.441,17.4555,17.4338,17.4338,47600.0
2009-09-23 14:50:00,24.19,24.21,24.12,24.13,107700.0,17.4338,17.4483,17.3834,17.3906,107700.0
2009-09-23 15:00:00,24.14,24.17,24.13,24.17,66800.0,17.3978,17.4194,17.3906,17.4194,66800.0
2009-09-23 15:10:00,24.16,24.17,24.09,24.17,140900.0,17.4122,17.4194,17.3618,17.4194,140900.0
2009-09-23 15:20:00,24.16,24.16,24.11,24.13,90600.0,17.4122,17.4122,17.3762,17.3906,90600.0
2009-09-23 15:30:00,24.14,24.15,24.05,24.1,186300.0,17.3978,17.405,17.3329,17.369,186300.0
2009-09-23 15:40:00,24.09,24.1,24.01,24.04,149900.0,17.3618,17.369,17.3041,17.3257,149900.0
2009-09-23 15:50:00,24.03,24.04,23.87,23.89,565100.0,17.3185,17.3257,17.2032,17.2176,565100.0
2009-09-24 09:30:00,23.92,24.15,23.91,24.1,117800.0,17.2392,17.405,17.232,17.369,117800.0
2009-09-24 09:40:00,24.1,24.16,24.02,24.15,115400.0,17.369,17.4122,17.3113,17.405,115400.0
2009-09-24 09:50:00,24.15,24.2,24.09,24.17,84100.0,17.405,17.441,17.3618,17.4194,84100.0
2009-09-24 10:00:00,24.17,24.19,24.0,24.05,142100.0,17.4194,17.4338,17.2969,17.3329,142100.0
2009-09-24 10:10:00,24.05,24.09,23.99,24.06,229700.0,17.3329,17.3618,17.2897,17.3401,229700.0
2009-09-24 10:20:00,24.06,24.18,24.06,24.16,163500.0,17.3401,17.4266,17.3401,17.4122,163500.0
2009-09-24 10:30:00,24.16,24.25,24.14,24.16,366600.0,17.4122,17.4771,17.3978,17.4122,366600.0
2009-09-24 10:40:00,24.16,24.2,24.09,24.1,310000.0,17.4122,17.441,17.3618,17.369,310000.0
2009-09-24 10:50:00,24.11,24.11,24.04,24.04,119100.0,17.3762,17.3762,17.3257,17.3257,119100.0
2009-09-24 11:00:00,24.04,24.06,23.98,24.05,69400.0,17.3257,17.3401,17.2825,17.3329,69400.0
2009-09-24 11:10:00,24.06,24.09,24.0,24.0,53500.0,17.3401,17.3618,17.2969,17.2969,53500.0
2009-09-24 11:20:00,24.01,24.05,23.99,24.05,112600.0,17.3041,17.3329,17.2897,17.3329,112600.0
2009-09-24 11:30:00,24.06,24.07,24.0,24.0,69900.0,17.3401,17.3474,17.2969,17.2969,69900.0
2009-09-24 11:40:00,24.0,24.05,23.99,24.0,81800.0,17.2969,17.3329,17.2897,17.2969,81800.0
2009-09-24 11:50:00,24.01,24.03,23.91,23.96,159400.0,17.3041,17.3185,17.232,17.2681,159400.0
2009-09-24 12:00:00,23.95,23.95,23.9,23.94,30800.0,17.2609,17.2609,17.2248,17.2537,30800.0
2009-09-24 12:10:00,23.94,23.94,23.87,23.88,28700.0,17.2537,17.2537,17.2032,17.2104,28700.0
2009-09-24 12:20:00,23.88,23.89,23.81,23.87,58800.0,17.2104,17.2176,17.16,17.2032,58800.0
2009-09-24 12:30:00,23.87,23.89,23.82,23.82,26600.0,17.2032,17.2176,17.1672,17.1672,26600.0
2009-09-24 12:40:00,23.82,23.86,23.82,23.85,46400.0,17.1672,17.196,17.1672,17.1888,46400.0
2009-09-24 12:50:00,23.85,23.86,23.77,23.84,41600.0,17.1888,17.196,17.1311,17.1816,41600.0
2009-09-24 13:00:00,23.83,23.88,23.83,23.85,59500.0,17.1744,17.2104,17.1744,17.1888,59500.0
2009-09-24 13:10:00,23.84,23.88,23.83,23.83,44800.0,17.1816,17.2104,17.1744,17.1744,44800.0
2009-09-24 13:20:00,23.84,23.87,23.82,23.86,41700.0,17.1816,17.2032,17.1672,17.196,41700.0
2009-09-24 13:30:00,23.86,23.93,23.83,23.86,58800.0,17.196,17.2465,17.1744,17.196,58800.0
2009-09-24 13:40:00,23.85,23.86,23.78,23.82,43500.0,17.1888,17.196,17.1383,17.1672,43500.0
2009-09-24 13:50:00,23.82,23.84,23.78,23.82,43800.0,17.1672,17.1816,17.1383,17.1672,43800.0
2009-09-24 14:00:00,23.82,23.85,23.79,23.81,49000.0,17.1672,17.1888,17.1456,17.16,49000.0
2009-09-24 14:10:00,23.81,23.84,23.76,23.84,53800.0,17.16,17.1816,17.1239,17.1816,53800.0
2009-09-24 14:20:00,23.83,23.85,23.79,23.83,67500.0,17.1744,17.1888,17.1456,17.1744,67500.0
2009-09-24 14:30:00,23.82,23.84,23.82,23.83,30800.0,17.1672,17.1816,17.1672,17.1744,30800.0
2009-09-24 14:40:00,23.82,23.83,23.76,23.78,52400.0,17.1672,17.1744,17.1239,17.1383,52400.0
2009-09-24 14:50:00,23.77,23.86,23.77,23.83,49000.0,17.1311,17.196,17.1311,17.1744,49000.0
2009-09-24 15:00:00,23.83,23.85,23.78,23.82,89400.0,17.1744,17.1888,17.1383,17.1672,89400.0
2009-09-24 15:10:00,23.82,23.89,23.79,23.84,122300.0,17.1672,17.2176,17.1456,17.1816,122300.0
2009-09-24 15:20:00,23.85,23.9,23.82,23.83,151300.0,17.1888,17.2248,17.1672,17.1744,151300.0
2009-09-24 15:30:00,23.83,23.88,23.83,23.85,131600.0,17.1744,17.2104,17.1744,17.1888,131600.0
2009-09-24 15:40:00,23.85,23.9,23.84,23.89,236900.0,17.1888,17.2248,17.1816,17.2176,236900.0
2009-09-24 15:50:00,23.9,23.92,23.83,23.86,496000.0,17.2248,17.2392,17.1744,17.196,496000.0
2009-09-25 09:30:00,23.76,23.86,23.68,23.82,92000.0,17.1239,17.196,17.0663,17.1672,92000.0
2009-09-25 09:40:00,23.82,24.0,23.79,23.98,100600.0,17.1672,17.2969,17.1456,17.2825,100600.0
2009-09-25 09:50:00,23.99,24.07,23.94,23.99,91000.0,17.2897,17.3474,17.2537,17.2897,91000.0
2009-09-25 10:00:00,23.96,23.99,23.9,23.93,53800.0,17.2681,17.2897,17.2248,17.2465,53800.0
2009-09-25 10:10:00,23.93,23.94,23.85,23.87,49200.0,17.2465,17.2537,17.1888,17.2032,49200.0
2009-09-25 10:20:00,23.86,23.93,23.86,23.87,68800.0,17.196,17.2465,17.196,17.2032,68800.0
2009-09-25 10:30:00,23.87,23.98,23.86,23.9,90400.0,17.2032,17.2825,17.196,17.2248,90400.0
2009-09-25 10:40:00,23.9,24.0,23.86,23.93,60300.0,17.2248,17.2969,17.196,17.2465,60300.0
2009-09-25 10:50:00,23.95,24.02,23.91,24.01,83500.0,17.2609,17.3113,17.232,17.3041,83500.0
2009-09-25 11:00:00,24.0,24.01,23.93,23.93,47700.0,17.2969,17.3041,17.2465,17.2465,47700.0
2009-09-25 11:10:00,23.93,23.93,23.88,23.91,32400.0,17.2465,17.2465,17.2104,17.232,32400.0
2009-09-25 11:20:00,23.9,23.91,23.83,23.84,25900.0,17.2248,17.232,17.1744,17.1816,25900.0
2009-09-25 11:30:00,23.83,23.84,23.8,23.81,21900.0,17.1744,17.1816,17.1528,17.16,21900.0
2009-09-25 11:40:00,23.81,23.83,23.8,23.8,34900.0,17.16,17.1744,17.1528,17.1528,34900.0
2009-09-25 11:50:00,23.8,23.81,23.74,23.79,32300.0,17.1528,17.16,17.1095,17.1456,32300.0
2009-09-25 12:00:00,23.78,23.83,23.77,23.82,47400.0,17.1383,17.1744,17.1311,17.1672,47400.0
2009-09-25 12:10:00,23.82,23.83,23.72,23.76,63900.0,17.1672,17.1744,17.0951,17.1239,63900.0
2009-09-25 12:20:00,23.76,23.79,23.72,23.77,61100.0,17.1239,17.1456,17.0951,17.1311,61100.0
2009-09-25 12:30:00,23.77,23.8,23.74,23.78,30200.0,17.1311,17.1528,17.1095,17.1383,30200.0
2009-09-25 12:40:00,23.77,23.78,23.74,23.74,7700.0,17.1311,17.1383,17.1095,17.1095,7700.0
2009-09-25 12:50:00,23.74,23.75,23.71,23.71,11000.0,17.1095,17.1167,17.0879,17.0879,11000.0
2009-09-25 13:00:00,23.71,23.73,23.7,23.71,46100.0,17.0879,17.1023,17.0807,17.0879,46100.0
2009-09-25 13:10:00,23.72,23.72,23.67,23.68,29000.0,17.0951,17.0951,17.0591,17.0663,29000.0
2009-09-25 13:20:00,23.68,23.76,23.65,23.75,33500.0,17.0663,17.1239,17.0447,17.1167,33500.0
2009-09-25 13:30:00,23.75,23.77,23.72,23.72,26600.0,17.1167,17.1311,17.0951,17.0951,26600.0
2009-09-25 13:40:00,23.73,23.77,23.73,23.76,11900.0,17.1023,17.1311,17.1023,17.1239,11900.0
2009-09-25 13:50:00,23.75,23.78,23.73,23.78,36200.0,17.1167,17.1383,17.1023,17.1383,36200.0
2009-09-25 14:00:00,23.78,23.83,23.77,23.8,36300.0,17.1383,17.1744,17.1311,17.1528,36300.0
2009-09-25 14:10:00,23.79,23.8,23.74,23.75,12300.0,17.1456,17.1528,17.1095,17.1167,12300.0
2009-09-25 14:20:00,23.74,23.77,23.74,23.74,37500.0,17.1095,17.1311,17.1095,17.1095,37500.0
2009-09-25 14:30:00,23.74,23.75,23.71,23.75,40200.0,17.1095,17.1167,17.0879,17.1167,40200.0
2009-09-25 14:40:00,23.75,23.76,23.72,23.75,28200.0,17.1167,17.1239,17.0951,17.1167,28200.0
2009-09-25 14:50:00,23.74,23.83,23.74,23.81,43300.0,17.1095,17.1744,17.1095,17.16,43300.0
2009-09-25 15:00:00,23.8,23.81,23.77,23.77,28400.0,17.1528,17.16,17.1311,17.1311,28400.0
2009-09-25 15:10:00,23.77,23.77,23.75,23.76,26200.0,17.1311,17.1311,17.1167,17.1239,26200.0
2009-09-25 15:20:00,23.75,23.79,23.74,23.75,62800.0,17.1167,17.1456,17.1095,17.1167,62800.0
2009-09-25 15:30:00,23.75,23.76,23.71,23.71,78100.0,17.1167,17.1239,17.0879,17.0879,78100.0
2009-09-25 15:40:00,23.72,23.76,23.7,23.76,223200.0,17.0951,17.1239,17.0807,17.1239,223200.0
2009-09-25 15:50:00,23.76,23.79,23.7,23.74,505300.0,17.1239,17.1456,17.0807,17.1095,505300.0
2009-09-28 09:30:00,23.76,23.99,23.76,23.99,75700.0,17.1239,17.2897,17.1239,17.2897,75700.0
2009-09-28 09:40:00,24.0,24.18,23.96,24.16,57700.0,17.2969,17.4266,17.2681,17.4122,57700.0
2009-09-28 09:50:00,24.15,24.29,24.15,24.29,97100.0,17.405,17.5059,17.405,17.5059,97100.0
2009-09-28 10:00:00,24.29,24.4,24.29,24.34,150200.0,17.5059,17.5852,17.5059,17.5419,150200.0
2009-09-28 10:10:00,24.34,24.44,24.33,24.44,91000.0,17.5419,17.614,17.5347,17.614,91000.0
2009-09-28 10:20:00,24.43,24.68,24.43,24.6,300300.0,17.6068,17.787,17.6068,17.7293,300300.0
2009-09-28 10:30:00,24.6,24.66,24.56,24.58,115000.0,17.7293,17.7726,17.7005,17.7149,115000.0
2009-09-28 10:40:00,24.58,24.62,24.57,24.57,80300.0,17.7149,17.7437,17.7077,17.7077,80300.0
2009-09-28 10:50:00,24.58,24.62,24.55,24.61,71700.0,17.7149,17.7437,17.6933,17.7365,71700.0
2009-09-28 11:00:00,24.6,24.6,24.55,24.6,91700.0,17.7293,17.7293,17.6933,17.7293,91700.0
2009-09-28 11:10:00,24.6,24.61,24.53,24.53,52100.0,17.7293,17.7365,17.6789,17.6789,52100.0
2009-09-28 11:20:00,24.53,24.57,24.52,24.56,40200.0,17.6789,17.7077,17.6717,17.7005,40200.0
2009-09-28 11:30:00,24.57,24.71,24.55,24.68,135300.0,17.7077,17.8086,17.6933,17.787,135300.0
2009-09-28 11:40:00,24.68,24.68,24.65,24.65,33000.0,17.787,17.787,17.7654,17.7654,33000.0
2009-09-28 11:50:00,24.65,24.66,24.63,24.63,70500.0,17.7654,17.7726,17.7509,17.7509,70500.0
2009-09-28 12:00:00,24.63,24.73,24.61,24.72,128300.0,17.7509,17.823,17.7365,17.8158,128300.0
2009-09-28 12:10:00,24.73,24.73,24.68,24.68,32200.0,17.823,17.823,17.787,17.787,32200.0
2009-09-28 12:20:00,24.67,24.67,24.66,24.66,6000.0,17.7798,17.7798,17.7726,17.7726,6000.0
2009-09-28 12:30:00,24.66,24.67,24.62,24.63,35500.0,17.7726,17.7798,17.7437,17.7509,35500.0
2009-09-28 12:40:00,24.62,24.65,24.62,24.65,26600.0,17.7437,17.7654,17.7437,17.7654,26600.0
2009-09-28 12:50:00,24.64,24.66,24.6,24.61,62400.0,17.7582,17.7726,17.7293,17.7365,62400.0
2009-09-28 13:00:00,24.61,24.63,24.6,24.63,21500.0,17.7365,17.7509,17.7293,17.7509,21500.0
2009-09-28 13:10:00,24.63,24.66,24.59,24.65,79200.0,17.7509,17.7726,17.7221,17.7654,79200.0
2009-09-28 13:20:00,24.65,24.67,24.59,24.66,58700.0,17.7654,17.7798,17.7221,17.7726,58700.0
2009-09-28 13:30:00,24.67,24.67,24.63,24.65,30000.0,17.7798,17.7798,17.7509,17.7654,30000.0
2009-09-28 13:40:00,24.66,24.75,24.66,24.73,49900.0,17.7726,17.8374,17.7726,17.823,49900.0
2009-09-28 13:50:00,24.73,24.73,24.7,24.7,12600.0,17.823,17.823,17.8014,17.8014,12600.0
2009-09-28 14:00:00,24.7,24.71,24.67,24.67,42600.0,17.8014,17.8086,17.7798,17.7798,42600.0
2009-09-28 14:10:00,24.67,24.68,24.63,24.66,51500.0,17.7798,17.787,17.7509,17.7726,51500.0
2009-09-28 14:20:00,24.66,24.71,24.64,24.68,59300.0,17.7726,17.8086,17.7582,17.787,59300.0
2009-09-28 14:30:00,24.68,24.68,24.63,24.63,49600.0,17.787,17.787,17.7509,17.7509,49600.0
2009-09-28 14:40:00,24.63,24.65,24.59,24.59,71000.0,17.7509,17.7654,17.7221,17.7221,71000.0
2009-09-28 14:50:00,24.59,24.62,24.58,24.59,51000.0,17.7221,17.7437,17.7149,17.7221,51000.0
2009-09-28 15:00:00,24.58,24.6,24.58,24.6,35300.0,17.7149,17.7293,17.7149,17.7293,35300.0
2009-09-28 15:10:00,24.59,24.6,24.56,24.57,53900.0,17.7221,17.7293,17.7005,17.7077,53900.0
2009-09-28 15:20:00,24.58,24.65,24.57,24.62,97000.0,17.7149,17.7654,17.7077,17.7437,97000.0
2009-09-28 15:30:00,24.62,24.67,24.61,24.64,102200.0,17.7437,17.7798,17.7365,17.7582,102200.0
2009-09-28 15:40:00,24.64,24.64,24.6,24.62,148800.0,17.7582,17.7582,17.7293,17.7437,148800.0
2009-09-28 15:50:00,24.62,24.74,24.61,24.72,641700.0,17.7437,17.8302,17.7365,17.8158,641700.0
2009-09-29 09:30:00,24.6,24.73,24.6,24.65,52600.0,17.7293,17.823,17.7293,17.7654,52600.0
2009-09-29 09:40:00,24.66,24.83,24.66,24.79,45500.0,17.7726,17.8951,17.7726,17.8663,45500.0
2009-09-29 09:50:00,24.8,24.92,24.8,24.89,134400.0,17.8735,17.96,17.8735,17.9383,134400.0
2009-09-29 10:00:00,24.88,24.88,24.59,24.67,221000.0,17.9311,17.9311,17.7221,17.7798,221000.0
2009-09-29 10:10:00,24.66,24.81,24.65,24.76,99800.0,17.7726,17.8807,17.7654,17.8446,99800.0
2009-09-29 10:20:00,24.77,24.77,24.68,24.71,37500.0,17.8518,17.8518,17.787,17.8086,37500.0
2009-09-29 10:30:00,24.72,24.8,24.68,24.8,53600.0,17.8158,17.8735,17.787,17.8735,53600.0
2009-09-29 10:40:00,24.8,24.83,24.74,24.76,108400.0,17.8735,17.8951,17.8302,17.8446,108400.0
2009-09-29 10:50:00,24.76,24.78,24.69,24.76,114800.0,17.8446,17.8591,17.7942,17.8446,114800.0
2009-09-29 11:00:00,24.75,24.82,24.71,24.76,141200.0,17.8374,17.8879,17.8086,17.8446,141200.0
2009-09-29 11:10:00,24.77,24.79,24.67,24.67,54100.0,17.8518,17.8663,17.7798,17.7798,54100.0
2009-09-29 11:20:00,24.67,24.68,24.64,24.66,27000.0,17.7798,17.787,17.7582,17.7726,27000.0
2009-09-29 11:30:00,24.66,24.68,24.65,24.65,41400.0,17.7726,17.787,17.7654,17.7654,41400.0
2009-09-29 11:40:00,24.66,24.66,24.59,24.61,47000.0,17.7726,17.7726,17.7221,17.7365,47000.0
2009-09-29 11:50:00,24.61,24.63,24.57,24.62,39200.0,17.7365,17.7509,17.7077,17.7437,39200.0
2009-09-29 12:00:00,24.62,24.65,24.6,24.63,37000.0,17.7437,17.7654,17.7293,17.7509,37000.0
2009-09-29 12:10:00,24.63,24.68,24.6,24.68,61400.0,17.7509,17.787,17.7293,17.787,61400.0
2009-09-29 12:20:00,24.68,24.7,24.65,24.68,33900.0,17.787,17.8014,17.7654,17.787,33900.0
2009-09-29 12:30:00,24.69,24.7,24.66,24.66,52000.0,17.7942,17.8014,17.7726,17.7726,52000.0
2009-09-29 12:40:00,24.66,24.7,24.66,24.68,53700.0,17.7726,17.8014,17.7726,17.787,53700.0
2009-09-29 12:50:00,24.69,24.71,24.61,24.63,60200.0,17.7942,17.8086,17.7365,17.7509,60200.0
2009-09-29 13:00:00,24.62,24.71,24.62,24.71,75200.0,17.7437,17.8086,17.7437,17.8086,75200.0
2009-09-29 13:10:00,24.72,24.75,24.71,24.72,50300.0,17.8158,17.8374,17.8086,17.8158,50300.0
2009-09-29 13:20:00,24.73,24.76,24.72,24.75,33900.0,17.823,17.8446,17.8158,17.8374,33900.0
2009-09-29 13:30:00,24.75,24.78,24.73,24.78,55600.0,17.8374,17.8591,17.823,17.8591,55600.0
2009-09-29 13:40:00,24.77,24.79,24.74,24.77,59400.0,17.8518,17.8663,17.8302,17.8518,59400.0
2009-09-29 13:50:00,24.77,24.84,24.76,24.84,93900.0,17.8518,17.9023,17.8446,17.9023,93900.0
2009-09-29 14:00:00,24.83,24.84,24.75,24.75,112400.0,17.8951,17.9023,17.8374,17.8374,112400.0
2009-09-29 14:10:00,24.76,24.83,24.73,24.82,78600.0,17.8446,17.8951,17.823,17.8879,78600.0
2009-09-29 14:20:00,24.82,24.82,24.76,24.78,39000.0,17.8879,17.8879,17.8446,17.8591,39000.0
2009-09-29 14:30:00,24.78,24.79,24.73,24.76,59100.0,17.8591,17.8663,17.823,17.8446,59100.0
2009-09-29 14:40:00,24.75,24.76,24.73,24.75,35100.0,17.8374,17.8446,17.823,17.8374,35100.0
2009-09-29 14:50:00,24.75,24.79,24.73,24.77,45600.0,17.8374,17.8663,17.823,17.8518,45600.0
2009-09-29 15:00:00,24.76,24.79,24.74,24.79,72900.0,17.8446,17.8663,17.8302,17.8663,72900.0
2009-09-29 15:10:00,24.78,24.83,24.76,24.81,204700.0,17.8591,17.8951,17.8446,17.8807,204700.0
2009-09-29 15:20:00,24.81,24.85,24.74,24.74,193700.0,17.8807,17.9095,17.8302,17.8302,193700.0
2009-09-29 15:30:00,24.74,24.84,24.72,24.84,208000.0,17.8302,17.9023,17.8158,17.9023,208000.0
2009-09-29 15:40:00,24.84,24.84,24.78,24.81,340600.0,17.9023,17.9023,17.8591,17.8807,340600.0
2009-09-29 15:50:00,24.81,24.83,24.75,24.79,546400.0,17.8807,17.8951,17.8374,17.8663,546400.0
2009-09-30 09:30:00,24.86,24.91,24.75,24.84,99300.0,17.9167,17.9527,17.8374,17.9023,99300.0
2009-09-30 09:40:00,24.81,24.86,24.49,24.5,203100.0,17.8807,17.9167,17.65,17.6573,203100.0
2009-09-30 09:50:00,24.51,24.64,24.5,24.63,128500.0,17.6645,17.7582,17.6573,17.7509,128500.0
2009-09-30 10:00:00,24.62,24.68,24.58,24.6,209100.0,17.7437,17.787,17.7149,17.7293,209100.0
2009-09-30 10:10:00,24.61,24.64,24.53,24.57,145200.0,17.7365,17.7582,17.6789,17.7077,145200.0
2009-09-30 10:20:00,24.57,24.63,24.54,24.62,206200.0,17.7077,17.7509,17.6861,17.7437,206200.0
2009-09-30 10:30:00,24.63,24.65,24.59,24.65,203600.0,17.7509,17.7654,17.7221,17.7654,203600.0
2009-09-30 10:40:00,24.66,24.66,24.6,24.62,135500.0,17.7726,17.7726,17.7293,17.7437,135500.0
2009-09-30 10:50:00,24.62,24.7,24.62,24.65,97600.0,17.7437,17.8014,17.7437,17.7654,97600.0
2009-09-30 11:00:00,24.65,24.7,24.63,24.63,100200.0,17.7654,17.8014,17.7509,17.7509,100200.0
2009-09-30 11:10:00,24.63,24.64,24.59,24.64,113800.0,17.7509,17.7582,17.7221,17.7582,113800.0
2009-09-30 11:20:00,24.63,24.64,24.59,24.6,64400.0,17.7509,17.7582,17.7221,17.7293,64400.0
2009-09-30 11:30:00,24.6,24.63,24.59,24.59,86300.0,17.7293,17.7509,17.7221,17.7221,86300.0
2009-09-30 11:40:00,24.58,24.6,24.56,24.57,58400.0,17.7149,17.7293,17.7005,17.7077,58400.0
2009-09-30 11:50:00,24.57,24.63,24.55,24.58,78700.0,17.7077,17.7509,17.6933,17.7149,78700.0
2009-09-30 12:00:00,24.58,24.62,24.54,24.55,37300.0,17.7149,17.7437,17.6861,17.6933,37300.0
2009-09-30 12:10:00,24.56,24.61,24.54,24.61,36700.0,17.7005,17.7365,17.6861,17.7365,36700.0
2009-09-30 12:20:00,24.6,24.65,24.59,24.62,28900.0,17.7293,17.7654,17.7221,17.7437,28900.0
2009-09-30 12:30:00,24.63,24.7,24.63,24.68,37700.0,17.7509,17.8014,17.7509,17.787,37700.0
2009-09-30 12:40:00,24.67,24.75,24.67,24.74,68700.0,17.7798,17.8374,17.7798,17.8302,68700.0
2009-09-30 12:50:00,24.73,24.78,24.73,24.74,42900.0,17.823,17.8591,17.823,17.8302,42900.0
2009-09-30 13:00:00,24.75,24.87,24.75,24.82,98000.0,17.8374,17.9239,17.8374,17.8879,98000.0
2009-09-30 13:10:00,24.82,24.86,24.81,24.82,36000.0,17.8879,17.9167,17.8807,17.8879,36000.0
2009-09-30 13:20:00,24.82,24.86,24.81,24.81,60500.0,17.8879,17.9167,17.8807,17.8807,60500.0
2009-09-30 13:30:00,24.82,24.85,24.77,24.77,102500.0,17.8879,17.9095,17.8518,17.8518,102500.0
2009-09-30 13:40:00,24.77,24.82,24.77,24.79,164400.0,17.8518,17.8879,17.8518,17.8663,164400.0
2009-09-30 13:50:00,24.77,24.8,24.74,24.78,97000.0,17.8518,17.8735,17.8302,17.8591,97000.0
2009-09-30 14:00:00,24.77,24.83,24.75,24.81,91100.0,17.8518,17.8951,17.8374,17.8807,91100.0
2009-09-30 14:10:00,24.8,24.86,24.8,24.84,39400.0,17.8735,17.9167,17.8735,17.9023,39400.0
2009-09-30 14:20:00,24.85,24.86,24.81,24.82,33100.0,17.9095,17.9167,17.8807,17.8879,33100.0
2009-09-30 14:30:00,24.82,24.85,24.79,24.83,117200.0,17.8879,17.9095,17.8663,17.8951,117200.0
2009-09-30 14:40:00,24.83,24.91,24.82,24.89,91100.0,17.8951,17.9527,17.8879,17.9383,91100.0
2009-09-30 14:50:00,24.89,24.89,24.82,24.83,107100.0,17.9383,17.9383,17.8879,17.8951,107100.0
2009-09-30 15:00:00,24.83,24.83,24.72,24.75,184400.0,17.8951,17.8951,17.8158,17.8374,184400.0
2009-09-30 15:10:00,24.75,24.76,24.67,24.68,119900.0,17.8374,17.8446,17.7798,17.787,119900.0
2009-09-30 15:20:00,24.7,24.7,24.62,24.65,105500.0,17.8014,17.8014,17.7437,17.7654,105500.0
2009-09-30 15:30:00,24.64,24.71,24.63,24.67,164300.0,17.7582,17.8086,17.7509,17.7798,164300.0
2009-09-30 15:40:00,24.67,24.72,24.65,24.7,312600.0,17.7798,17.8158,17.7654,17.8014,312600.0
2009-09-30 15:50:00,24.71,24.77,24.68,24.72,538300.0,17.8086,17.8518,17.787,17.8158,538300.0
2009-10-01 09:30:00,24.63,25.0,24.61,25.0,168000.0,17.7509,18.0176,17.7365,18.0176,168000.0
2009-10-01 09:40:00,25.0,25.11,24.96,25.1,245000.0,18.0176,18.0969,17.9888,18.0897,245000.0
2009-10-01 09:50:00,25.1,25.11,24.92,24.96,128000.0,18.0897,18.0969,17.96,17.9888,128000.0
2009-10-01 10:00:00,24.98,25.0,24.79,24.81,297400.0,18.0032,18.0176,17.8663,17.8807,297400.0
2009-10-01 10:10:00,24.81,24.92,24.8,24.9,208700.0,17.8807,17.96,17.8735,17.9455,208700.0
2009-10-01 10:20:00,24.9,24.93,24.83,24.89,168900.0,17.9455,17.9672,17.8951,17.9383,168900.0
2009-10-01 10:30:00,24.89,25.01,24.86,25.0,259700.0,17.9383,18.0248,17.9167,18.0176,259700.0
2009-10-01 10:40:00,25.0,25.02,24.94,24.98,96000.0,18.0176,18.032,17.9744,18.0032,96000.0
2009-10-01 10:50:00,24.98,25.05,24.93,25.0,159900.0,18.0032,18.0536,17.9672,18.0176,159900.0
2009-10-01 11:00:00,25.0,25.03,24.94,24.98,194600.0,18.0176,18.0392,17.9744,18.0032,194600.0
2009-10-01 11:10:00,24.98,25.07,24.97,25.05,144300.0,18.0032,18.0681,17.996,18.0536,144300.0
2009-10-01 11:20:00,25.04,25.05,24.99,25.0,93800.0,18.0464,18.0536,18.0104,18.0176,93800.0
2009-10-01 11:30:00,25.0,25.03,24.99,25.01,84700.0,18.0176,18.0392,18.0104,18.0248,84700.0
2009-10-01 11:40:00,25.01,25.04,24.97,24.97,68200.0,18.0248,18.0464,17.996,17.996,68200.0
2009-10-01 11:50:00,24.98,25.04,24.97,25.03,86400.0,18.0032,18.0464,17.996,18.0392,86400.0
2009-10-01 12:00:00,25.04,25.04,24.95,25.01,125300.0,18.0464,18.0464,17.9816,18.0248,125300.0
2009-10-01 12:10:00,25.01,25.02,24.97,24.97,48000.0,18.0248,18.032,17.996,17.996,48000.0
2009-10-01 12:20:00,24.97,25.0,24.97,24.98,64200.0,17.996,18.0176,17.996,18.0032,64200.0
2009-10-01 12:30:00,24.99,25.0,24.95,24.95,56600.0,18.0104,18.0176,17.9816,17.9816,56600.0
2009-10-01 12:40:00,24.95,24.98,24.94,24.97,56500.0,17.9816,18.0032,17.9744,17.996,56500.0
2009-10-01 12:50:00,24.98,24.98,24.97,24.98,44600.0,18.0032,18.0032,17.996,18.0032,44600.0
2009-10-01 13:00:00,24.98,25.0,24.95,24.97,149400.0,18.0032,18.0176,17.9816,17.996,149400.0
2009-10-01 13:10:00,24.97,24.97,24.92,24.92,119200.0,17.996,17.996,17.96,17.96,119200.0
2009-10-01 13:20:00,24.92,24.99,24.91,24.99,181500.0,17.96,18.0104,17.9527,18.0104,181500.0
2009-10-01 13:30:00,24.99,25.0,24.97,24.97,125200.0,18.0104,18.0176,17.996,17.996,125200.0
2009-10-01 13:40:00,24.97,25.0,24.97,24.98,94200.0,17.996,18.0176,17.996,18.0032,94200.0
2009-10-01 13:50:00,24.98,24.99,24.94,24.96,103600.0,18.0032,18.0104,17.9744,17.9888,103600.0
2009-10-01 14:00:00,24.96,24.97,24.92,24.94,84200.0,17.9888,17.996,17.96,17.9744,84200.0
2009-10-01 14:10:00,24.94,24.98,24.93,24.95,148900.0,17.9744,18.0032,17.9672,17.9816,148900.0
2009-10-01 14:20:00,24.95,24.98,24.93,24.96,89900.0,17.9816,18.0032,17.9672,17.9888,89900.0
2009-10-01 14:30:00,24.95,24.96,24.89,24.93,143700.0,17.9816,17.9888,17.9383,17.9672,143700.0
2009-10-01 14:40:00,24.93,24.95,24.87,24.92,124600.0,17.9672,17.9816,17.9239,17.96,124600.0
2009-10-01 14:50:00,24.93,24.96,24.92,24.92,133700.0,17.9672,17.9888,17.96,17.96,133700.0
2009-10-01 15:00:00,24.92,24.92,24.78,24.8,157900.0,17.96,17.96,17.8591,17.8735,157900.0
2009-10-01 15:10:00,24.8,24.86,24.78,24.85,241800.0,17.8735,17.9167,17.8591,17.9095,241800.0
2009-10-01 15:20:00,24.85,24.9,24.83,24.85,255200.0,17.9095,17.9455,17.8951,17.9095,255200.0
2009-10-01 15:30:00,24.85,24.88,24.82,24.83,175000.0,17.9095,17.9311,17.8879,17.8951,175000.0
2009-10-01 15:40:00,24.83,24.9,24.8,24.8,327000.0,17.8951,17.9455,17.8735,17.8735,327000.0
2009-10-01 15:50:00,24.8,24.8,24.6,24.65,865400.0,17.8735,17.8735,17.7293,17.7654,865400.0
2009-10-02 09:30:00,24.39,24.45,24.27,24.37,144300.0,17.578,17.6212,17.4915,17.5636,144300.0
2009-10-02 09:40:00,24.36,24.46,24.3,24.41,106600.0,17.5564,17.6284,17.5131,17.5924,106600.0
2009-10-02 09:50:00,24.41,24.43,24.31,24.31,98600.0,17.5924,17.6068,17.5203,17.5203,98600.0
2009-10-02 10:00:00,24.31,24.35,24.24,24.26,170100.0,17.5203,17.5491,17.4699,17.4843,170100.0
2009-10-02 10:10:00,24.25,24.3,24.18,24.21,169200.0,17.4771,17.5131,17.4266,17.4483,169200.0
2009-10-02 10:20:00,24.21,24.39,24.2,24.37,126800.0,17.4483,17.578,17.441,17.5636,126800.0
2009-10-02 10:30:00,24.37,24.47,24.33,24.43,123200.0,17.5636,17.6356,17.5347,17.6068,123200.0
2009-10-02 10:40:00,24.42,24.42,24.26,24.27,83800.0,17.5996,17.5996,17.4843,17.4915,83800.0
2009-10-02 10:50:00,24.26,24.29,24.22,24.23,111800.0,17.4843,17.5059,17.4555,17.4627,111800.0
2009-10-02 11:00:00,24.23,24.31,24.22,24.23,92200.0,17.4627,17.5203,17.4555,17.4627,92200.0
2009-10-02 11:10:00,24.22,24.23,24.18,24.19,73000.0,17.4555,17.4627,17.4266,17.4338,73000.0
2009-10-02 11:20:00,24.19,24.26,24.17,24.22,120100.0,17.4338,17.4843,17.4194,17.4555,120100.0
2009-10-02 11:30:00,24.23,24.3,24.17,24.19,126900.0,17.4627,17.5131,17.4194,17.4338,126900.0
2009-10-02 11:40:00,24.18,24.25,24.17,24.24,108900.0,17.4266,17.4771,17.4194,17.4699,108900.0
2009-10-02 11:50:00,24.25,24.26,24.17,24.17,52400.0,17.4771,17.4843,17.4194,17.4194,52400.0
2009-10-02 12:00:00,24.17,24.24,24.17,24.22,85900.0,17.4194,17.4699,17.4194,17.4555,85900.0
2009-10-02 12:10:00,24.21,24.27,24.21,24.27,75100.0,17.4483,17.4915,17.4483,17.4915,75100.0
2009-10-02 12:20:00,24.26,24.28,24.22,24.23,52100.0,17.4843,17.4987,17.4555,17.4627,52100.0
2009-10-02 12:30:00,24.23,24.24,24.17,24.17,53900.0,17.4627,17.4699,17.4194,17.4194,53900.0
2009-10-02 12:40:00,24.17,24.22,24.15,24.15,76000.0,17.4194,17.4555,17.405,17.405,76000.0
2009-10-02 12:50:00,24.15,24.18,24.13,24.17,67500.0,17.405,17.4266,17.3906,17.4194,67500.0
2009-10-02 13:00:00,24.17,24.18,24.16,24.17,36000.0,17.4194,17.4266,17.4122,17.4194,36000.0
2009-10-02 13:10:00,24.17,24.2,24.15,24.15,134300.0,17.4194,17.441,17.405,17.405,134300.0
2009-10-02 13:20:00,24.15,24.17,24.12,24.16,78500.0,17.405,17.4194,17.3834,17.4122,78500.0
2009-10-02 13:30:00,24.17,24.22,24.17,24.18,75800.0,17.4194,17.4555,17.4194,17.4266,75800.0
2009-10-02 13:40:00,24.18,24.21,24.18,24.21,44000.0,17.4266,17.4483,17.4266,17.4483,44000.0
2009-10-02 13:50:00,24.2,24.21,24.15,24.15,75500.0,17.441,17.4483,17.405,17.405,75500.0
2009-10-02 14:00:00,24.15,24.15,24.11,24.12,54600.0,17.405,17.405,17.3762,17.3834,54600.0
2009-10-02 14:10:00,24.13,24.14,24.09,24.14,67900.0,17.3906,17.3978,17.3618,17.3978,67900.0
2009-10-02 14:20:00,24.14,24.15,24.08,24.08,83800.0,17.3978,17.405,17.3546,17.3546,83800.0
2009-10-02 14:30:00,24.08,24.11,24.04,24.05,193800.0,17.3546,17.3762,17.3257,17.3329,193800.0
2009-10-02 14:40:00,24.04,24.05,23.99,24.04,88500.0,17.3257,17.3329,17.2897,17.3257,88500.0
2009-10-02 14:50:00,24.04,24.06,23.98,23.98,119500.0,17.3257,17.3401,17.2825,17.2825,119500.0
2009-10-02 15:00:00,23.98,24.04,23.95,24.03,122300.0,17.2825,17.3257,17.2609,17.3185,122300.0
2009-10-02 15:10:00,24.04,24.04,23.99,23.99,85300.0,17.3257,17.3257,17.2897,17.2897,85300.0
2009-10-02 15:20:00,23.99,24.04,23.99,24.01,91600.0,17.2897,17.3257,17.2897,17.3041,91600.0
2009-10-02 15:30:00,24.01,24.07,24.0,24.05,140600.0,17.3041,17.3474,17.2969,17.3329,140600.0
2009-10-02 15:40:00,24.05,24.07,24.01,24.02,218800.0,17.3329,17.3474,17.3041,17.3113,218800.0
2009-10-02 15:50:00,24.02,24.03,23.95,24.0,471700.0,17.3113,17.3185,17.2609,17.2969,471700.0
2009-10-05 09:30:00,24.12,24.26,24.0,24.08,229400.0,17.3834,17.4843,17.2969,17.3546,229400.0
2009-10-05 09:40:00,24.09,24.15,23.99,24.02,148800.0,17.3618,17.405,17.2897,17.3113,148800.0
2009-10-05 09:50:00,24.03,24.09,24.01,24.06,81900.0,17.3185,17.3618,17.3041,17.3401,81900.0
2009-10-05 10:00:00,24.06,24.13,24.03,24.04,135500.0,17.3401,17.3906,17.3185,17.3257,135500.0
2009-10-05 10:10:00,24.05,24.07,23.96,24.0,89100.0,17.3329,17.3474,17.2681,17.2969,89100.0
2009-10-05 10:20:00,24.01,24.03,23.95,23.99,92300.0,17.3041,17.3185,17.2609,17.2897,92300.0
2009-10-05 10:30:00,23.99,24.0,23.94,23.96,60000.0,17.2897,17.2969,17.2537,17.2681,60000.0
2009-10-05 10:40:00,23.96,23.96,23.91,23.93,57100.0,17.2681,17.2681,17.232,17.2465,57100.0
2009-10-05 10:50:00,23.93,23.97,23.9,23.95,271800.0,17.2465,17.2753,17.2248,17.2609,271800.0
2009-10-05 11:00:00,23.95,24.0,23.93,23.96,117900.0,17.2609,17.2969,17.2465,17.2681,117900.0
2009-10-05 11:10:00,23.96,23.98,23.93,23.94,110800.0,17.2681,17.2825,17.2465,17.2537,110800.0
2009-10-05 11:20:00,23.95,24.0,23.93,23.97,138100.0,17.2609,17.2969,17.2465,17.2753,138100.0
2009-10-05 11:30:00,23.97,24.01,23.92,23.94,79600.0,17.2753,17.3041,17.2392,17.2537,79600.0
2009-10-05 11:40:00,23.95,23.97,23.89,23.93,64600.0,17.2609,17.2753,17.2176,17.2465,64600.0
2009-10-05 11:50:00,23.92,23.94,23.9,23.92,49200.0,17.2392,17.2537,17.2248,17.2392,49200.0
2009-10-05 12:00:00,23.93,23.98,23.9,23.9,73100.0,17.2465,17.2825,17.2248,17.2248,73100.0
2009-10-05 12:10:00,23.9,23.92,23.88,23.88,33600.0,17.2248,17.2392,17.2104,17.2104,33600.0
2009-10-05 12:20:00,23.88,23.93,23.88,23.91,71100.0,17.2104,17.2465,17.2104,17.232,71100.0
2009-10-05 12:30:00,23.92,23.92,23.87,23.88,36700.0,17.2392,17.2392,17.2032,17.2104,36700.0
2009-10-05 12:40:00,23.89,23.95,23.89,23.93,50400.0,17.2176,17.2609,17.2176,17.2465,50400.0
2009-10-05 12:50:00,23.93,23.95,23.9,23.9,38700.0,17.2465,17.2609,17.2248,17.2248,38700.0
2009-10-05 13:00:00,23.9,23.91,23.85,23.85,50800.0,17.2248,17.232,17.1888,17.1888,50800.0
2009-10-05 13:10:00,23.86,23.9,23.85,23.86,101600.0,17.196,17.2248,17.1888,17.196,101600.0
2009-10-05 13:20:00,23.86,23.89,23.85,23.88,79100.0,17.196,17.2176,17.1888,17.2104,79100.0
2009-10-05 13:30:00,23.89,23.89,23.83,23.85,127200.0,17.2176,17.2176,17.1744,17.1888,127200.0
2009-10-05 13:40:00,23.84,23.86,23.84,23.85,61100.0,17.1816,17.196,17.1816,17.1888,61100.0
2009-10-05 13:50:00,23.85,23.86,23.83,23.83,47500.0,17.1888,17.196,17.1744,17.1744,47500.0
2009-10-05 14:00:00,23.84,23.85,23.81,23.81,81300.0,17.1816,17.1888,17.16,17.16,81300.0
2009-10-05 14:10:00,23.81,23.82,23.78,23.78,85800.0,17.16,17.1672,17.1383,17.1383,85800.0
2009-10-05 14:20:00,23.78,23.81,23.77,23.79,93200.0,17.1383,17.16,17.1311,17.1456,93200.0
2009-10-05 14:30:00,23.8,23.84,23.79,23.8,96300.0,17.1528,17.1816,17.1456,17.1528,96300.0
2009-10-05 14:40:00,23.8,23.83,23.77,23.77,189100.0,17.1528,17.1744,17.1311,17.1311,189100.0
2009-10-05 14:50:00,23.78,23.81,23.77,23.78,137700.0,17.1383,17.16,17.1311,17.1383,137700.0
2009-10-05 15:00:00,23.78,23.84,23.78,23.84,328700.0,17.1383,17.1816,17.1383,17.1816,328700.0
2009-10-05 15:10:00,23.84,23.87,23.84,23.86,223300.0,17.1816,17.2032,17.1816,17.196,223300.0
2009-10-05 15:20:00,23.87,23.99,23.86,23.99,340300.0,17.2032,17.2897,17.196,17.2897,340300.0
2009-10-05 15:30:00,23.99,24.05,23.96,24.05,600100.0,17.2897,17.3329,17.2681,17.3329,600100.0
2009-10-05 15:40:00,24.05,24.08,23.96,24.04,509400.0,17.3329,17.3546,17.2681,17.3257,509400.0
2009-10-05 15:50:00,24.04,24.09,23.99,24.05,662000.0,17.3257,17.3618,17.2897,17.3329,662000.0
2009-10-06 09:30:00,24.08,24.29,24.06,24.07,64900.0,17.3546,17.5059,17.3401,17.3474,64900.0
2009-10-06 09:40:00,24.07,24.15,24.03,24.03,108400.0,17.3474,17.405,17.3185,17.3185,108400.0
2009-10-06 09:50:00,24.04,24.13,24.04,24.08,106600.0,17.3257,17.3906,17.3257,17.3546,106600.0
2009-10-06 10:00:00,24.07,24.08,24.05,24.06,91500.0,17.3474,17.3546,17.3329,17.3401,91500.0
2009-10-06 10:10:00,24.06,24.08,24.05,24.06,78400.0,17.3401,17.3546,17.3329,17.3401,78400.0
2009-10-06 10:20:00,24.05,24.09,24.05,24.06,114800.0,17.3329,17.3618,17.3329,17.3401,114800.0
2009-10-06 10:30:00,24.05,24.11,24.05,24.08,95500.0,17.3329,17.3762,17.3329,17.3546,95500.0
2009-10-06 10:40:00,24.08,24.12,24.08,24.08,97000.0,17.3546,17.3834,17.3546,17.3546,97000.0
2009-10-06 10:50:00,24.08,24.09,24.07,24.07,56200.0,17.3546,17.3618,17.3474,17.3474,56200.0
2009-10-06 11:00:00,24.07,24.14,24.07,24.12,148800.0,17.3474,17.3978,17.3474,17.3834,148800.0
2009-10-06 11:10:00,24.12,24.13,24.08,24.08,67600.0,17.3834,17.3906,17.3546,17.3546,67600.0
2009-10-06 11:20:00,24.08,24.11,24.08,24.1,74200.0,17.3546,17.3762,17.3546,17.369,74200.0
2009-10-06 11:30:00,24.09,24.1,24.08,24.08,53500.0,17.3618,17.369,17.3546,17.3546,53500.0
2009-10-06 11:40:00,24.08,24.09,24.06,24.07,101400.0,17.3546,17.3618,17.3401,17.3474,101400.0
2009-10-06 11:50:00,24.07,24.09,24.06,24.08,58100.0,17.3474,17.3618,17.3401,17.3546,58100.0
2009-10-06 12:00:00,24.08,24.09,24.08,24.08,32200.0,17.3546,17.3618,17.3546,17.3546,32200.0
2009-10-06 12:10:00,24.08,24.09,24.08,24.08,42200.0,17.3546,17.3618,17.3546,17.3546,42200.0
2009-10-06 12:20:00,24.08,24.09,24.08,24.08,29200.0,17.3546,17.3618,17.3546,17.3546,29200.0
2009-10-06 12:30:00,24.08,24.1,24.08,24.09,76400.0,17.3546,17.369,17.3546,17.3618,76400.0
2009-10-06 12:40:00,24.09,24.1,24.08,24.08,83200.0,17.3618,17.369,17.3546,17.3546,83200.0
2009-10-06 12:50:00,24.08,24.1,24.08,24.09,58900.0,17.3546,17.369,17.3546,17.3618,58900.0
2009-10-06 13:00:00,24.09,24.09,24.01,24.06,118100.0,17.3618,17.3618,17.3041,17.3401,118100.0
2009-10-06 13:10:00,24.05,24.07,24.03,24.05,81300.0,17.3329,17.3474,17.3185,17.3329,81300.0
2009-10-06 13:20:00,24.05,24.06,24.0,24.0,103100.0,17.3329,17.3401,17.2969,17.2969,103100.0
2009-10-06 13:30:00,24.0,24.03,23.97,24.0,83200.0,17.2969,17.3185,17.2753,17.2969,83200.0
2009-10-06 13:40:00,24.0,24.0,23.95,23.97,105000.0,17.2969,17.2969,17.2609,17.2753,105000.0
2009-10-06 13:50:00,23.97,24.02,23.95,24.0,168400.0,17.2753,17.3113,17.2609,17.2969,168400.0
2009-10-06 14:00:00,24.01,24.01,23.89,23.91,115400.0,17.3041,17.3041,17.2176,17.232,115400.0
2009-10-06 14:10:00,23.92,24.02,23.91,23.96,155200.0,17.2392,17.3113,17.232,17.2681,155200.0
2009-10-06 14:20:00,23.96,24.01,23.95,23.99,175000.0,17.2681,17.3041,17.2609,17.2897,175000.0
2009-10-06 14:30:00,23.99,24.05,23.99,24.03,109900.0,17.2897,17.3329,17.2897,17.3185,109900.0
2009-10-06 14:40:00,24.04,24.05,24.02,24.04,120500.0,17.3257,17.3329,17.3113,17.3257,120500.0
2009-10-06 14:50:00,24.04,24.07,24.03,24.05,122800.0,17.3257,17.3474,17.3185,17.3329,122800.0
2009-10-06 15:00:00,24.05,24.12,24.05,24.12,94600.0,17.3329,17.3834,17.3329,17.3834,94600.0
2009-10-06 15:10:00,24.12,24.18,24.11,24.16,133300.0,17.3834,17.4266,17.3762,17.4122,133300.0
2009-10-06 15:20:00,24.17,24.18,24.13,24.14,118600.0,17.4194,17.4266,17.3906,17.3978,118600.0
2009-10-06 15:30:00,24.14,24.2,24.14,24.2,318600.0,17.3978,17.441,17.3978,17.441,318600.0
2009-10-06 15:40:00,24.2,24.2,24.14,24.2,361400.0,17.441,17.441,17.3978,17.441,361400.0
2009-10-06 15:50:00,24.2,24.29,24.17,24.25,567200.0,17.441,17.5059,17.4194,17.4771,567200.0
2009-10-07 09:30:00,24.05,24.05,23.93,23.95,95800.0,17.4758,17.4758,17.3886,17.4032,95800.0
2009-10-07 09:40:00,23.95,23.99,23.88,23.89,101800.0,17.4032,17.4322,17.3523,17.3596,101800.0
2009-10-07 09:50:00,23.9,23.98,23.88,23.92,66600.0,17.3668,17.425,17.3523,17.3814,66600.0
2009-10-07 10:00:00,23.92,23.98,23.88,23.98,110200.0,17.3814,17.425,17.3523,17.425,110200.0
2009-10-07 10:10:00,23.98,24.08,23.95,24.04,115000.0,17.425,17.4976,17.4032,17.4686,115000.0
2009-10-07 10:20:00,24.05,24.12,24.05,24.11,90600.0,17.4758,17.5267,17.4758,17.5194,90600.0
2009-10-07 10:30:00,24.1,24.11,24.03,24.06,137600.0,17.5122,17.5194,17.4613,17.4831,137600.0
2009-10-07 10:40:00,24.04,24.11,24.02,24.08,68900.0,17.4686,17.5194,17.454,17.4976,68900.0
2009-10-07 10:50:00,24.08,24.13,24.08,24.11,43700.0,17.4976,17.534,17.4976,17.5194,43700.0
2009-10-07 11:00:00,24.1,24.18,24.1,24.17,53700.0,17.5122,17.5703,17.5122,17.563,53700.0
2009-10-07 11:10:00,24.17,24.17,24.09,24.1,61800.0,17.563,17.563,17.5049,17.5122,61800.0
2009-10-07 11:20:00,24.1,24.11,24.04,24.09,109000.0,17.5122,17.5194,17.4686,17.5049,109000.0
2009-10-07 11:30:00,24.09,24.15,24.08,24.11,53800.0,17.5049,17.5485,17.4976,17.5194,53800.0
2009-10-07 11:40:00,24.11,24.14,24.1,24.13,40500.0,17.5194,17.5412,17.5122,17.534,40500.0
2009-10-07 11:50:00,24.13,24.16,24.12,24.14,74100.0,17.534,17.5558,17.5267,17.5412,74100.0
2009-10-07 12:00:00,24.13,24.16,24.11,24.16,54800.0,17.534,17.5558,17.5194,17.5558,54800.0
2009-10-07 12:10:00,24.15,24.18,24.15,24.17,43200.0,17.5485,17.5703,17.5485,17.563,43200.0
2009-10-07 12:20:00,24.17,24.2,24.17,24.19,25000.0,17.563,17.5848,17.563,17.5776,25000.0
2009-10-07 12:30:00,24.19,24.19,24.13,24.15,58400.0,17.5776,17.5776,17.534,17.5485,58400.0
2009-10-07 12:40:00,24.15,24.2,24.15,24.2,36900.0,17.5485,17.5848,17.5485,17.5848,36900.0
2009-10-07 12:50:00,24.19,24.22,24.19,24.21,17000.0,17.5776,17.5994,17.5776,17.5921,17000.0
2009-10-07 13:00:00,24.22,24.22,24.16,24.17,64600.0,17.5994,17.5994,17.5558,17.563,64600.0
2009-10-07 13:10:00,24.17,24.2,24.16,24.2,32900.0,17.563,17.5848,17.5558,17.5848,32900.0
2009-10-07 13:20:00,24.2,24.22,24.2,24.22,27500.0,17.5848,17.5994,17.5848,17.5994,27500.0
2009-10-07 13:30:00,24.22,24.23,24.21,24.22,49400.0,17.5994,17.6066,17.5921,17.5994,49400.0
2009-10-07 13:40:00,24.22,24.25,24.21,24.22,95000.0,17.5994,17.6212,17.5921,17.5994,95000.0
2009-10-07 13:50:00,24.23,24.27,24.22,24.27,86300.0,17.6066,17.6357,17.5994,17.6357,86300.0
2009-10-07 14:00:00,24.27,24.27,24.24,24.24,55200.0,17.6357,17.6357,17.6139,17.6139,55200.0
2009-10-07 14:10:00,24.24,24.27,24.24,24.24,84200.0,17.6139,17.6357,17.6139,17.6139,84200.0
2009-10-07 14:20:00,24.24,24.24,24.22,24.23,97100.0,17.6139,17.6139,17.5994,17.6066,97100.0
2009-10-07 14:30:00,24.24,24.24,24.2,24.21,56500.0,17.6139,17.6139,17.5848,17.5921,56500.0
2009-10-07 14:40:00,24.2,24.23,24.16,24.19,195000.0,17.5848,17.6066,17.5558,17.5776,195000.0
2009-10-07 14:50:00,24.19,24.21,24.18,24.19,71900.0,17.5776,17.5921,17.5703,17.5776,71900.0
2009-10-07 15:00:00,24.2,24.2,24.16,24.16,53300.0,17.5848,17.5848,17.5558,17.5558,53300.0
2009-10-07 15:10:00,24.16,24.18,24.14,24.16,78500.0,17.5558,17.5703,17.5412,17.5558,78500.0
2009-10-07 15:20:00,24.16,24.17,24.13,24.15,124600.0,17.5558,17.563,17.534,17.5485,124600.0
2009-10-07 15:30:00,24.14,24.2,24.13,24.19,142400.0,17.5412,17.5848,17.534,17.5776,142400.0
2009-10-07 15:40:00,24.2,24.22,24.15,24.18,287400.0,17.5848,17.5994,17.5485,17.5703,287400.0
2009-10-07 15:50:00,24.18,24.28,24.17,24.24,565000.0,17.5703,17.643,17.563,17.6139,565000.0
2009-10-08 09:30:00,24.41,24.48,24.33,24.46,40800.0,17.7374,17.7883,17.6793,17.7738,40800.0
2009-10-08 09:40:00,24.45,24.49,24.42,24.45,64600.0,17.7665,17.7956,17.7447,17.7665,64600.0
2009-10-08 09:50:00,24.46,24.54,24.43,24.53,106100.0,17.7738,17.8319,17.752,17.8246,106100.0
2009-10-08 10:00:00,24.52,24.61,24.48,24.53,80300.0,17.8174,17.8828,17.7883,17.8246,80300.0
2009-10-08 10:10:00,24.53,24.57,24.51,24.54,27500.0,17.8246,17.8537,17.8101,17.8319,27500.0
2009-10-08 10:20:00,24.54,24.57,24.54,24.55,32700.0,17.8319,17.8537,17.8319,17.8392,32700.0
2009-10-08 10:30:00,24.55,24.64,24.55,24.64,74300.0,17.8392,17.9046,17.8392,17.9046,74300.0
2009-10-08 10:40:00,24.64,24.67,24.62,24.66,57200.0,17.9046,17.9264,17.89,17.9191,57200.0
2009-10-08 10:50:00,24.66,24.67,24.62,24.64,71300.0,17.9191,17.9264,17.89,17.9046,71300.0
2009-10-08 11:00:00,24.63,24.64,24.58,24.62,70500.0,17.8973,17.9046,17.861,17.89,70500.0
2009-10-08 11:10:00,24.63,24.65,24.63,24.65,42000.0,17.8973,17.9118,17.8973,17.9118,42000.0
2009-10-08 11:20:00,24.65,24.8,24.64,24.67,406500.0,17.9118,18.0208,17.9046,17.9264,406500.0
2009-10-08 11:30:00,24.67,24.71,24.63,24.65,82200.0,17.9264,17.9554,17.8973,17.9118,82200.0
2009-10-08 11:40:00,24.65,24.65,24.6,24.63,62700.0,17.9118,17.9118,17.8755,17.8973,62700.0
2009-10-08 11:50:00,24.63,24.67,24.61,24.65,31100.0,17.8973,17.9264,17.8828,17.9118,31100.0
2009-10-08 12:00:00,24.65,24.71,24.65,24.67,99800.0,17.9118,17.9554,17.9118,17.9264,99800.0
2009-10-08 12:10:00,24.67,24.69,24.66,24.68,23900.0,17.9264,17.9409,17.9191,17.9336,23900.0
2009-10-08 12:20:00,24.68,24.69,24.67,24.67,24700.0,17.9336,17.9409,17.9264,17.9264,24700.0
2009-10-08 12:30:00,24.68,24.68,24.63,24.64,96000.0,17.9336,17.9336,17.8973,17.9046,96000.0
2009-10-08 12:40:00,24.64,24.68,24.63,24.66,33400.0,17.9046,17.9336,17.8973,17.9191,33400.0
2009-10-08 12:50:00,24.66,24.7,24.65,24.69,39100.0,17.9191,17.9482,17.9118,17.9409,39100.0
2009-10-08 13:00:00,24.69,24.71,24.67,24.68,87200.0,17.9409,17.9554,17.9264,17.9336,87200.0
2009-10-08 13:10:00,24.68,24.7,24.66,24.7,95100.0,17.9336,17.9482,17.9191,17.9482,95100.0
2009-10-08 13:20:00,24.7,24.72,24.67,24.68,122900.0,17.9482,17.9627,17.9264,17.9336,122900.0
2009-10-08 13:30:00,24.68,24.72,24.67,24.68,122100.0,17.9336,17.9627,17.9264,17.9336,122100.0
2009-10-08 13:40:00,24.68,24.72,24.64,24.65,163000.0,17.9336,17.9627,17.9046,17.9118,163000.0
2009-10-08 13:50:00,24.64,24.72,24.63,24.71,141600.0,17.9046,17.9627,17.8973,17.9554,141600.0
2009-10-08 14:00:00,24.71,24.76,24.7,24.74,197300.0,17.9554,17.9918,17.9482,17.9772,197300.0
2009-10-08 14:10:00,24.73,24.75,24.69,24.72,57400.0,17.97,17.9845,17.9409,17.9627,57400.0
2009-10-08 14:20:00,24.72,24.75,24.68,24.72,84000.0,17.9627,17.9845,17.9336,17.9627,84000.0
2009-10-08 14:30:00,24.72,24.74,24.68,24.7,188900.0,17.9627,17.9772,17.9336,17.9482,188900.0
2009-10-08 14:40:00,24.71,24.75,24.68,24.74,75900.0,17.9554,17.9845,17.9336,17.9772,75900.0
2009-10-08 14:50:00,24.74,24.75,24.73,24.74,63400.0,17.9772,17.9845,17.97,17.9772,63400.0
2009-10-08 15:00:00,24.74,24.77,24.74,24.75,121800.0,17.9772,17.999,17.9772,17.9845,121800.0
2009-10-08 15:10:00,24.75,24.76,24.7,24.75,184000.0,17.9845,17.9918,17.9482,17.9845,184000.0
2009-10-08 15:20:00,24.74,24.76,24.69,24.72,206200.0,17.9772,17.9918,17.9409,17.9627,206200.0
2009-10-08 15:30:00,24.71,24.75,24.69,24.71,304700.0,17.9554,17.9845,17.9409,17.9554,304700.0
2009-10-08 15:40:00,24.72,24.76,24.71,24.74,168700.0,17.9627,17.9918,17.9554,17.9772,168700.0
2009-10-08 15:50:00,24.73,24.8,24.73,24.79,888800.0,17.97,18.0208,17.97,18.0135,888800.0
2009-10-09 09:30:00,24.89,24.89,24.66,24.69,60900.0,18.0862,18.0862,17.9191,17.9409,60900.0
2009-10-09 09:40:00,24.7,24.78,24.67,24.76,145900.0,17.9482,18.0063,17.9264,17.9918,145900.0
2009-10-09 09:50:00,24.77,24.82,24.74,24.81,99600.0,17.999,18.0353,17.9772,18.0281,99600.0
2009-10-09 10:00:00,24.81,24.85,24.75,24.76,91900.0,18.0281,18.0571,17.9845,17.9918,91900.0
2009-10-09 10:10:00,24.76,24.79,24.73,24.75,583100.0,17.9918,18.0135,17.97,17.9845,583100.0
2009-10-09 10:20:00,24.76,24.85,24.75,24.85,130300.0,17.9918,18.0571,17.9845,18.0571,130300.0
2009-10-09 10:30:00,24.85,24.89,24.84,24.86,201400.0,18.0571,18.0862,18.0499,18.0644,201400.0
2009-10-09 10:40:00,24.86,24.87,24.8,24.81,40800.0,18.0644,18.0717,18.0208,18.0281,40800.0
2009-10-09 10:50:00,24.81,24.81,24.78,24.78,1043300.0,18.0281,18.0281,18.0063,18.0063,1043300.0
2009-10-09 11:00:00,24.77,24.8,24.74,24.75,91600.0,17.999,18.0208,17.9772,17.9845,91600.0
2009-10-09 11:10:00,24.75,24.78,24.75,24.78,92200.0,17.9845,18.0063,17.9845,18.0063,92200.0
2009-10-09 11:20:00,24.78,24.83,24.78,24.82,56300.0,18.0063,18.0426,18.0063,18.0353,56300.0
2009-10-09 11:30:00,24.82,24.86,24.82,24.86,83100.0,18.0353,18.0644,18.0353,18.0644,83100.0
2009-10-09 11:40:00,24.86,24.86,24.79,24.8,45600.0,18.0644,18.0644,18.0135,18.0208,45600.0
2009-10-09 11:50:00,24.79,24.82,24.79,24.81,46900.0,18.0135,18.0353,18.0135,18.0281,46900.0
2009-10-09 12:00:00,24.81,24.81,24.79,24.8,39000.0,18.0281,18.0281,18.0135,18.0208,39000.0
2009-10-09 12:10:00,24.8,24.81,24.8,24.81,69100.0,18.0208,18.0281,18.0208,18.0281,69100.0
2009-10-09 12:20:00,24.8,24.84,24.8,24.84,54100.0,18.0208,18.0499,18.0208,18.0499,54100.0
2009-10-09 12:30:00,24.83,24.85,24.83,24.85,17600.0,18.0426,18.0571,18.0426,18.0571,17600.0
2009-10-09 12:40:00,24.84,24.89,24.84,24.89,38200.0,18.0499,18.0862,18.0499,18.0862,38200.0
2009-10-09 12:50:00,24.89,24.89,24.87,24.87,30500.0,18.0862,18.0862,18.0717,18.0717,30500.0
2009-10-09 13:00:00,24.88,24.92,24.87,24.88,73900.0,18.0789,18.108,18.0717,18.0789,73900.0
2009-10-09 13:10:00,24.88,24.89,24.85,24.87,64100.0,18.0789,18.0862,18.0571,18.0717,64100.0
2009-10-09 13:20:00,24.87,24.87,24.84,24.87,92300.0,18.0717,18.0717,18.0499,18.0717,92300.0
2009-10-09 13:30:00,24.86,24.89,24.79,24.79,85000.0,18.0644,18.0862,18.0135,18.0135,85000.0
2009-10-09 13:40:00,24.8,24.81,24.77,24.81,41000.0,18.0208,18.0281,17.999,18.0281,41000.0
2009-10-09 13:50:00,24.81,24.81,24.79,24.81,33100.0,18.0281,18.0281,18.0135,18.0281,33100.0
2009-10-09 14:00:00,24.81,24.83,24.79,24.82,123700.0,18.0281,18.0426,18.0135,18.0353,123700.0
2009-10-09 14:10:00,24.82,24.85,24.8,24.83,83200.0,18.0353,18.0571,18.0208,18.0426,83200.0
2009-10-09 14:20:00,24.83,24.83,24.81,24.81,29200.0,18.0426,18.0426,18.0281,18.0281,29200.0
2009-10-09 14:30:00,24.82,24.82,24.8,24.82,49800.0,18.0353,18.0353,18.0208,18.0353,49800.0
2009-10-09 14:40:00,24.82,24.86,24.81,24.85,43900.0,18.0353,18.0644,18.0281,18.0571,43900.0
2009-10-09 14:50:00,24.85,24.85,24.83,24.83,94400.0,18.0571,18.0571,18.0426,18.0426,94400.0
2009-10-09 15:00:00,24.84,24.87,24.83,24.86,44000.0,18.0499,18.0717,18.0426,18.0644,44000.0
2009-10-09 15:10:00,24.86,24.88,24.84,24.86,104700.0,18.0644,18.0789,18.0499,18.0644,104700.0
2009-10-09 15:20:00,24.86,24.88,24.85,24.86,57600.0,18.0644,18.0789,18.0571,18.0644,57600.0
2009-10-09 15:30:00,24.86,24.87,24.85,24.87,102400.0,18.0644,18.0717,18.0571,18.0717,102400.0
2009-10-09 15:40:00,24.86,24.91,24.85,24.91,218100.0,18.0644,18.1007,18.0571,18.1007,218100.0
2009-10-09 15:50:00,24.9,24.95,24.87,24.94,338100.0,18.0935,18.1298,18.0717,18.1225,338100.0
2009-10-12 09:30:00,25.0,25.11,24.82,24.82,50400.0,18.1661,18.2461,18.0353,18.0353,50400.0
2009-10-12 09:40:00,24.82,24.99,24.81,24.99,46300.0,18.0353,18.1589,18.0281,18.1589,46300.0
2009-10-12 09:50:00,24.98,24.99,24.95,24.97,66200.0,18.1516,18.1589,18.1298,18.1443,66200.0
2009-10-12 10:00:00,24.97,24.97,24.92,24.94,109600.0,18.1443,18.1443,18.108,18.1225,109600.0
2009-10-12 10:10:00,24.94,24.98,24.92,24.93,64300.0,18.1225,18.1516,18.108,18.1153,64300.0
2009-10-12 10:20:00,24.93,24.93,24.89,24.89,82800.0,18.1153,18.1153,18.0862,18.0862,82800.0
2009-10-12 10:30:00,24.9,24.92,24.87,24.87,57700.0,18.0935,18.108,18.0717,18.0717,57700.0
2009-10-12 10:40:00,24.88,24.89,24.87,24.87,28600.0,18.0789,18.0862,18.0717,18.0717,28600.0
2009-10-12 10:50:00,24.88,24.88,24.84,24.85,46300.0,18.0789,18.0789,18.0499,18.0571,46300.0
2009-10-12 11:00:00,24.85,24.86,24.84,24.85,24900.0,18.0571,18.0644,18.0499,18.0571,24900.0
2009-10-12 11:10:00,24.85,24.87,24.82,24.86,59800.0,18.0571,18.0717,18.0353,18.0644,59800.0
2009-10-12 11:20:00,24.86,24.87,24.84,24.85,79300.0,18.0644,18.0717,18.0499,18.0571,79300.0
2009-10-12 11:30:00,24.85,24.86,24.84,24.84,52600.0,18.0571,18.0644,18.0499,18.0499,52600.0
2009-10-12 11:40:00,24.84,24.85,24.81,24.82,40300.0,18.0499,18.0571,18.0281,18.0353,40300.0
2009-10-12 11:50:00,24.82,24.83,24.8,24.8,25500.0,18.0353,18.0426,18.0208,18.0208,25500.0
2009-10-12 12:00:00,24.8,24.88,24.8,24.87,82700.0,18.0208,18.0789,18.0208,18.0717,82700.0
2009-10-12 12:10:00,24.88,24.95,24.85,24.95,202300.0,18.0789,18.1298,18.0571,18.1298,202300.0
2009-10-12 12:20:00,24.95,24.98,24.94,24.97,61100.0,18.1298,18.1516,18.1225,18.1443,61100.0
2009-10-12 12:30:00,24.97,24.98,24.94,24.95,68100.0,18.1443,18.1516,18.1225,18.1298,68100.0
2009-10-12 12:40:00,24.96,25.0,24.95,25.0,76500.0,18.1371,18.1661,18.1298,18.1661,76500.0
2009-10-12 12:50:00,25.0,25.0,24.99,25.0,73200.0,18.1661,18.1661,18.1589,18.1661,73200.0
2009-10-12 13:00:00,25.0,25.0,24.98,24.99,71600.0,18.1661,18.1661,18.1516,18.1589,71600.0
2009-10-12 13:10:00,24.99,25.0,24.99,25.0,31000.0,18.1589,18.1661,18.1589,18.1661,31000.0
2009-10-12 13:20:00,25.0,25.01,24.99,24.99,92500.0,18.1661,18.1734,18.1589,18.1589,92500.0
2009-10-12 13:30:00,25.0,25.03,24.99,25.03,39300.0,18.1661,18.1879,18.1589,18.1879,39300.0
2009-10-12 13:40:00,25.02,25.05,25.02,25.05,64000.0,18.1807,18.2025,18.1807,18.2025,64000.0
2009-10-12 13:50:00,25.05,25.05,25.03,25.04,39200.0,18.2025,18.2025,18.1879,18.1952,39200.0
2009-10-12 14:00:00,25.04,25.07,25.03,25.05,38900.0,18.1952,18.217,18.1879,18.2025,38900.0
2009-10-12 14:10:00,25.04,25.05,24.97,24.98,63700.0,18.1952,18.2025,18.1443,18.1516,63700.0
2009-10-12 14:20:00,24.98,25.02,24.95,25.01,193600.0,18.1516,18.1807,18.1298,18.1734,193600.0
2009-10-12 14:30:00,25.01,25.02,24.99,25.0,88300.0,18.1734,18.1807,18.1589,18.1661,88300.0
2009-10-12 14:40:00,25.0,25.04,25.0,25.02,43400.0,18.1661,18.1952,18.1661,18.1807,43400.0
2009-10-12 14:50:00,25.02,25.02,24.96,25.01,89100.0,18.1807,18.1807,18.1371,18.1734,89100.0
2009-10-12 15:00:00,25.01,25.03,24.97,24.98,44600.0,18.1734,18.1879,18.1443,18.1516,44600.0
2009-10-12 15:10:00,24.97,24.98,24.93,24.97,104900.0,18.1443,18.1516,18.1153,18.1443,104900.0
2009-10-12 15:20:00,24.96,24.98,24.94,24.94,77600.0,18.1371,18.1516,18.1225,18.1225,77600.0
2009-10-12 15:30:00,24.95,24.96,24.91,24.91,195500.0,18.1298,18.1371,18.1007,18.1007,195500.0
2009-10-12 15:40:00,24.92,24.96,24.91,24.94,103400.0,18.108,18.1371,18.1007,18.1225,103400.0
2009-10-12 15:50:00,24.94,25.01,24.92,25.01,380800.0,18.1225,18.1734,18.108,18.1734,380800.0
2009-10-13 09:30:00,24.99,25.12,24.77,24.77,115100.0,18.1589,18.2533,17.999,17.999,115100.0
2009-10-13 09:40:00,24.77,24.81,24.76,24.8,99100.0,17.999,18.0281,17.9918,18.0208,99100.0
2009-10-13 09:50:00,24.79,24.87,24.78,24.85,110900.0,18.0135,18.0717,18.0063,18.0571,110900.0
2009-10-13 10:00:00,24.85,24.88,24.82,24.84,114300.0,18.0571,18.0789,18.0353,18.0499,114300.0
2009-10-13 10:10:00,24.84,24.9,24.83,24.9,79900.0,18.0499,18.0935,18.0426,18.0935,79900.0
2009-10-13 10:20:00,24.9,24.96,24.87,24.96,104400.0,18.0935,18.1371,18.0717,18.1371,104400.0
2009-10-13 10:30:00,24.96,25.0,24.92,24.98,156200.0,18.1371,18.1661,18.108,18.1516,156200.0
2009-10-13 10:40:00,24.98,24.99,24.94,24.96,110300.0,18.1516,18.1589,18.1225,18.1371,110300.0
2009-10-13 10:50:00,24.95,24.99,24.92,24.97,112900.0,18.1298,18.1589,18.108,18.1443,112900.0
2009-10-13 11:00:00,24.98,25.0,24.96,24.98,125700.0,18.1516,18.1661,18.1371,18.1516,125700.0
2009-10-13 11:10:00,24.99,24.99,24.93,24.97,138400.0,18.1589,18.1589,18.1153,18.1443,138400.0
2009-10-13 11:20:00,24.97,24.98,24.91,24.93,129300.0,18.1443,18.1516,18.1007,18.1153,129300.0
2009-10-13 11:30:00,24.93,24.98,24.93,24.97,186000.0,18.1153,18.1516,18.1153,18.1443,186000.0
2009-10-13 11:40:00,24.96,25.0,24.94,24.96,131700.0,18.1371,18.1661,18.1225,18.1371,131700.0
2009-10-13 11:50:00,24.97,24.99,24.96,24.99,44700.0,18.1443,18.1589,18.1371,18.1589,44700.0
2009-10-13 12:00:00,24.99,24.99,24.97,24.97,61900.0,18.1589,18.1589,18.1443,18.1443,61900.0
2009-10-13 12:10:00,24.97,25.0,24.93,24.93,46000.0,18.1443,18.1661,18.1153,18.1153,46000.0
2009-10-13 12:20:00,24.93,24.98,24.92,24.98,55900.0,18.1153,18.1516,18.108,18.1516,55900.0
2009-10-13 12:30:00,24.98,24.98,24.97,24.97,9600.0,18.1516,18.1516,18.1443,18.1443,9600.0
2009-10-13 12:40:00,24.97,24.98,24.96,24.98,55500.0,18.1443,18.1516,18.1371,18.1516,55500.0
2009-10-13 12:50:00,24.97,25.02,24.95,25.01,167200.0,18.1443,18.1807,18.1298,18.1734,167200.0
2009-10-13 13:00:00,25.01,25.02,25.01,25.01,18600.0,18.1734,18.1807,18.1734,18.1734,18600.0
2009-10-13 13:10:00,25.01,25.02,25.01,25.01,20800.0,18.1734,18.1807,18.1734,18.1734,20800.0
2009-10-13 13:20:00,25.02,25.02,24.99,25.01,57500.0,18.1807,18.1807,18.1589,18.1734,57500.0
2009-10-13 13:30:00,25.01,25.01,24.99,25.0,63100.0,18.1734,18.1734,18.1589,18.1661,63100.0
2009-10-13 13:40:00,25.01,25.01,24.97,24.99,75500.0,18.1734,18.1734,18.1443,18.1589,75500.0
2009-10-13 13:50:00,24.98,25.01,24.98,24.99,112900.0,18.1516,18.1734,18.1516,18.1589,112900.0
2009-10-13 14:00:00,25.0,25.03,25.0,25.0,131200.0,18.1661,18.1879,18.1661,18.1661,131200.0
2009-10-13 14:10:00,25.0,25.02,24.99,24.99,72600.0,18.1661,18.1807,18.1589,18.1589,72600.0
2009-10-13 14:20:00,24.99,25.0,24.98,24.98,37800.0,18.1589,18.1661,18.1516,18.1516,37800.0
2009-10-13 14:30:00,24.99,24.99,24.97,24.97,46700.0,18.1589,18.1589,18.1443,18.1443,46700.0
2009-10-13 14:40:00,24.98,25.0,24.98,25.0,68600.0,18.1516,18.1661,18.1516,18.1661,68600.0
2009-10-13 14:50:00,25.0,25.0,24.98,24.99,51700.0,18.1661,18.1661,18.1516,18.1589,51700.0
2009-10-13 15:00:00,25.0,25.0,24.97,24.98,76500.0,18.1661,18.1661,18.1443,18.1516,76500.0
2009-10-13 15:10:00,24.97,25.0,24.97,25.0,65700.0,18.1443,18.1661,18.1443,18.1661,65700.0
2009-10-13 15:20:00,24.99,25.0,24.98,24.98,68100.0,18.1589,18.1661,18.1516,18.1516,68100.0
2009-10-13 15:30:00,24.98,25.0,24.97,24.99,167200.0,18.1516,18.1661,18.1443,18.1589,167200.0
2009-10-13 15:40:00,24.99,25.02,24.98,25.0,204700.0,18.1589,18.1807,18.1516,18.1661,204700.0
2009-10-13 15:50:00,25.01,25.02,24.98,25.0,442900.0,18.1734,18.1807,18.1516,18.1661,442900.0
2009-10-14 09:30:00,25.23,25.23,25.04,25.04,157500.0,18.3333,18.3333,18.1952,18.1952,157500.0
2009-10-14 09:40:00,25.04,25.13,25.04,25.08,146500.0,18.1952,18.2606,18.1952,18.2243,146500.0
2009-10-14 09:50:00,25.07,25.19,25.07,25.18,79300.0,18.217,18.3042,18.217,18.2969,79300.0
2009-10-14 10:00:00,25.18,25.24,25.14,25.2,146700.0,18.2969,18.3405,18.2679,18.3115,146700.0
2009-10-14 10:10:00,25.2,25.25,25.18,25.18,50800.0,18.3115,18.3478,18.2969,18.2969,50800.0
2009-10-14 10:20:00,25.19,25.21,25.14,25.2,59600.0,18.3042,18.3187,18.2679,18.3115,59600.0
2009-10-14 10:30:00,25.19,25.21,25.15,25.16,215600.0,18.3042,18.3187,18.2751,18.2824,215600.0
2009-10-14 10:40:00,25.16,25.16,25.13,25.15,18800.0,18.2824,18.2824,18.2606,18.2751,18800.0
2009-10-14 10:50:00,25.15,25.16,25.12,25.12,30500.0,18.2751,18.2824,18.2533,18.2533,30500.0
2009-10-14 11:00:00,25.12,25.17,25.11,25.14,51000.0,18.2533,18.2897,18.2461,18.2679,51000.0
2009-10-14 11:10:00,25.15,25.17,25.11,25.17,60700.0,18.2751,18.2897,18.2461,18.2897,60700.0
2009-10-14 11:20:00,25.17,25.21,25.15,25.21,56100.0,18.2897,18.3187,18.2751,18.3187,56100.0
2009-10-14 11:30:00,25.2,25.22,25.19,25.2,51400.0,18.3115,18.326,18.3042,18.3115,51400.0
2009-10-14 11:40:00,25.2,25.21,25.19,25.21,28600.0,18.3115,18.3187,18.3042,18.3187,28600.0
2009-10-14 11:50:00,25.2,25.21,25.15,25.16,99800.0,18.3115,18.3187,18.2751,18.2824,99800.0
2009-10-14 12:00:00,25.16,25.16,25.14,25.16,67000.0,18.2824,18.2824,18.2679,18.2824,67000.0
2009-10-14 12:10:00,25.15,25.17,25.15,25.16,32100.0,18.2751,18.2897,18.2751,18.2824,32100.0
2009-10-14 12:20:00,25.16,25.19,25.16,25.18,61200.0,18.2824,18.3042,18.2824,18.2969,61200.0
2009-10-14 12:30:00,25.17,25.19,25.14,25.14,96600.0,18.2897,18.3042,18.2679,18.2679,96600.0
2009-10-14 12:40:00,25.14,25.15,25.12,25.14,83100.0,18.2679,18.2751,18.2533,18.2679,83100.0
2009-10-14 12:50:00,25.14,25.15,25.13,25.14,71200.0,18.2679,18.2751,18.2606,18.2679,71200.0
2009-10-14 13:00:00,25.15,25.15,25.12,25.14,155900.0,18.2751,18.2751,18.2533,18.2679,155900.0
2009-10-14 13:10:00,25.14,25.17,25.1,25.17,226200.0,18.2679,18.2897,18.2388,18.2897,226200.0
2009-10-14 13:20:00,25.17,25.17,25.14,25.15,98900.0,18.2897,18.2897,18.2679,18.2751,98900.0
2009-10-14 13:30:00,25.16,25.21,25.16,25.21,45600.0,18.2824,18.3187,18.2824,18.3187,45600.0
2009-10-14 13:40:00,25.21,25.21,25.2,25.2,28800.0,18.3187,18.3187,18.3115,18.3115,28800.0
2009-10-14 13:50:00,25.21,25.23,25.19,25.23,70500.0,18.3187,18.3333,18.3042,18.3333,70500.0
2009-10-14 14:00:00,25.23,25.24,25.19,25.21,63400.0,18.3333,18.3405,18.3042,18.3187,63400.0
2009-10-14 14:10:00,25.22,25.22,25.18,25.21,46300.0,18.326,18.326,18.2969,18.3187,46300.0
2009-10-14 14:20:00,25.22,25.25,25.19,25.19,58000.0,18.326,18.3478,18.3042,18.3042,58000.0
2009-10-14 14:30:00,25.19,25.22,25.19,25.19,43600.0,18.3042,18.326,18.3042,18.3042,43600.0
2009-10-14 14:40:00,25.19,25.23,25.18,25.23,51900.0,18.3042,18.3333,18.2969,18.3333,51900.0
2009-10-14 14:50:00,25.22,25.26,25.22,25.23,138500.0,18.326,18.3551,18.326,18.3333,138500.0
2009-10-14 15:00:00,25.23,25.29,25.23,25.29,79400.0,18.3333,18.3769,18.3333,18.3769,79400.0
2009-10-14 15:10:00,25.29,25.33,25.27,25.33,107800.0,18.3769,18.4059,18.3623,18.4059,107800.0
2009-10-14 15:20:00,25.33,25.35,25.3,25.33,147700.0,18.4059,18.4205,18.3841,18.4059,147700.0
2009-10-14 15:30:00,25.33,25.35,25.3,25.3,216200.0,18.4059,18.4205,18.3841,18.3841,216200.0
2009-10-14 15:40:00,25.31,25.31,25.23,25.24,347000.0,18.3914,18.3914,18.3333,18.3405,347000.0
2009-10-14 15:50:00,25.23,25.32,25.23,25.3,618800.0,18.3333,18.3987,18.3333,18.3841,618800.0
2009-10-15 09:30:00,25.08,25.34,25.08,25.24,71000.0,18.2243,18.4132,18.2243,18.3405,71000.0
2009-10-15 09:40:00,25.25,25.31,25.2,25.21,105800.0,18.3478,18.3914,18.3115,18.3187,105800.0
2009-10-15 09:50:00,25.21,25.27,25.2,25.25,90800.0,18.3187,18.3623,18.3115,18.3478,90800.0
2009-10-15 10:00:00,25.24,25.28,25.2,25.26,66800.0,18.3405,18.3696,18.3115,18.3551,66800.0
2009-10-15 10:10:00,25.26,25.29,25.22,25.29,120500.0,18.3551,18.3769,18.326,18.3769,120500.0
2009-10-15 10:20:00,25.29,25.33,25.26,25.3,53400.0,18.3769,18.4059,18.3551,18.3841,53400.0
2009-10-15 10:30:00,25.3,25.36,25.29,25.33,82800.0,18.3841,18.4277,18.3769,18.4059,82800.0
2009-10-15 10:40:00,25.33,25.35,25.3,25.3,90800.0,18.4059,18.4205,18.3841,18.3841,90800.0
2009-10-15 10:50:00,25.3,25.32,25.27,25.29,111200.0,18.3841,18.3987,18.3623,18.3769,111200.0
2009-10-15 11:00:00,25.29,25.3,25.25,25.25,69500.0,18.3769,18.3841,18.3478,18.3478,69500.0
2009-10-15 11:10:00,25.25,25.28,25.23,25.24,155300.0,18.3478,18.3696,18.3333,18.3405,155300.0
2009-10-15 11:20:00,25.23,25.24,25.21,25.24,50600.0,18.3333,18.3405,18.3187,18.3405,50600.0
2009-10-15 11:30:00,25.23,25.25,25.19,25.22,71300.0,18.3333,18.3478,18.3042,18.326,71300.0
2009-10-15 11:40:00,25.22,25.23,25.19,25.2,73200.0,18.326,18.3333,18.3042,18.3115,73200.0
2009-10-15 11:50:00,25.2,25.2,25.16,25.19,63500.0,18.3115,18.3115,18.2824,18.3042,63500.0
2009-10-15 12:00:00,25.18,25.19,25.14,25.15,149800.0,18.2969,18.3042,18.2679,18.2751,149800.0
2009-10-15 12:10:00,25.15,25.18,25.13,25.17,63000.0,18.2751,18.2969,18.2606,18.2897,63000.0
2009-10-15 12:20:00,25.17,25.18,25.17,25.17,41100.0,18.2897,18.2969,18.2897,18.2897,41100.0
2009-10-15 12:30:00,25.17,25.19,25.16,25.16,47900.0,18.2897,18.3042,18.2824,18.2824,47900.0
2009-10-15 12:40:00,25.17,25.2,25.16,25.2,46100.0,18.2897,18.3115,18.2824,18.3115,46100.0
2009-10-15 12:50:00,25.21,25.21,25.19,25.2,31400.0,18.3187,18.3187,18.3042,18.3115,31400.0
2009-10-15 13:00:00,25.19,25.22,25.19,25.21,67800.0,18.3042,18.326,18.3042,18.3187,67800.0
2009-10-15 13:10:00,25.2,25.23,25.2,25.23,43500.0,18.3115,18.3333,18.3115,18.3333,43500.0
2009-10-15 13:20:00,25.23,25.25,25.23,25.25,21800.0,18.3333,18.3478,18.3333,18.3478,21800.0
2009-10-15 13:30:00,25.25,25.26,25.2,25.23,102500.0,18.3478,18.3551,18.3115,18.3333,102500.0
2009-10-15 13:40:00,25.22,25.27,25.22,25.26,74700.0,18.326,18.3623,18.326,18.3551,74700.0
2009-10-15 13:50:00,25.26,25.3,25.26,25.28,83800.0,18.3551,18.3841,18.3551,18.3696,83800.0
2009-10-15 14:00:00,25.29,25.32,25.28,25.29,54900.0,18.3769,18.3987,18.3696,18.3769,54900.0
2009-10-15 14:10:00,25.29,25.32,25.24,25.32,66700.0,18.3769,18.3987,18.3405,18.3987,66700.0
2009-10-15 14:20:00,25.31,25.32,25.28,25.3,74600.0,18.3914,18.3987,18.3696,18.3841,74600.0
2009-10-15 14:30:00,25.31,25.35,25.31,25.35,54500.0,18.3914,18.4205,18.3914,18.4205,54500.0
2009-10-15 14:40:00,25.35,25.38,25.34,25.38,65600.0,18.4205,18.4423,18.4132,18.4423,65600.0
2009-10-15 14:50:00,25.38,25.43,25.37,25.43,69000.0,18.4423,18.4786,18.435,18.4786,69000.0
2009-10-15 15:00:00,25.43,25.45,25.42,25.44,72500.0,18.4786,18.4931,18.4713,18.4859,72500.0
2009-10-15 15:10:00,25.43,25.46,25.42,25.42,86300.0,18.4786,18.5004,18.4713,18.4713,86300.0
2009-10-15 15:20:00,25.42,25.43,25.34,25.34,97100.0,18.4713,18.4786,18.4132,18.4132,97100.0
2009-10-15 15:30:00,25.35,25.37,25.33,25.36,157700.0,18.4205,18.435,18.4059,18.4277,157700.0
2009-10-15 15:40:00,25.37,25.38,25.36,25.38,90800.0,18.435,18.4423,18.4277,18.4423,90800.0
2009-10-15 15:50:00,25.38,25.41,25.37,25.39,301700.0,18.4423,18.4641,18.435,18.4495,301700.0
2009-10-16 09:30:00,25.17,25.27,25.05,25.11,316900.0,18.2897,18.3623,18.2025,18.2461,316900.0
2009-10-16 09:40:00,25.11,25.12,25.02,25.05,74100.0,18.2461,18.2533,18.1807,18.2025,74100.0
2009-10-16 09:50:00,25.05,25.05,24.86,24.86,148100.0,18.2025,18.2025,18.0644,18.0644,148100.0
2009-10-16 10:00:00,24.86,24.93,24.86,24.93,78000.0,18.0644,18.1153,18.0644,18.1153,78000.0
2009-10-16 10:10:00,24.93,24.95,24.86,24.86,81900.0,18.1153,18.1298,18.0644,18.0644,81900.0
2009-10-16 10:20:00,24.87,24.93,24.84,24.85,57200.0,18.0717,18.1153,18.0499,18.0571,57200.0
2009-10-16 10:30:00,24.85,24.86,24.84,24.85,56600.0,18.0571,18.0644,18.0499,18.0571,56600.0
2009-10-16 10:40:00,24.85,24.85,24.8,24.82,65200.0,18.0571,18.0571,18.0208,18.0353,65200.0
2009-10-16 10:50:00,24.81,24.83,24.78,24.8,110900.0,18.0281,18.0426,18.0063,18.0208,110900.0
2009-10-16 11:00:00,24.79,24.87,24.79,24.86,55300.0,18.0135,18.0717,18.0135,18.0644,55300.0
2009-10-16 11:10:00,24.86,24.94,24.86,24.93,51700.0,18.0644,18.1225,18.0644,18.1153,51700.0
2009-10-16 11:20:00,24.93,24.99,24.93,24.99,39600.0,18.1153,18.1589,18.1153,18.1589,39600.0
2009-10-16 11:30:00,24.99,25.01,24.96,24.98,93000.0,18.1589,18.1734,18.1371,18.1516,93000.0
2009-10-16 11:40:00,24.97,25.0,24.92,24.98,86300.0,18.1443,18.1661,18.108,18.1516,86300.0
2009-10-16 11:50:00,24.98,25.01,24.98,25.0,62600.0,18.1516,18.1734,18.1516,18.1661,62600.0
2009-10-16 12:00:00,25.01,25.03,24.99,25.03,84000.0,18.1734,18.1879,18.1589,18.1879,84000.0
2009-10-16 12:10:00,25.02,25.03,25.0,25.0,28200.0,18.1807,18.1879,18.1661,18.1661,28200.0
2009-10-16 12:20:00,25.01,25.02,25.0,25.01,33600.0,18.1734,18.1807,18.1661,18.1734,33600.0
2009-10-16 12:30:00,25.0,25.04,24.97,25.04,92500.0,18.1661,18.1952,18.1443,18.1952,92500.0
2009-10-16 12:40:00,25.04,25.05,25.01,25.05,30100.0,18.1952,18.2025,18.1734,18.2025,30100.0
2009-10-16 12:50:00,25.05,25.06,25.03,25.05,33300.0,18.2025,18.2097,18.1879,18.2025,33300.0
2009-10-16 13:00:00,25.05,25.05,25.01,25.01,49300.0,18.2025,18.2025,18.1734,18.1734,49300.0
2009-10-16 13:10:00,25.01,25.08,25.01,25.06,48000.0,18.1734,18.2243,18.1734,18.2097,48000.0
2009-10-16 13:20:00,25.06,25.09,25.06,25.08,35900.0,18.2097,18.2315,18.2097,18.2243,35900.0
2009-10-16 13:30:00,25.08,25.1,25.04,25.07,119100.0,18.2243,18.2388,18.1952,18.217,119100.0
2009-10-16 13:40:00,25.07,25.12,25.05,25.11,40900.0,18.217,18.2533,18.2025,18.2461,40900.0
2009-10-16 13:50:00,25.11,25.12,25.07,25.07,79700.0,18.2461,18.2533,18.217,18.217,79700.0
2009-10-16 14:00:00,25.07,25.09,25.0,25.01,158500.0,18.217,18.2315,18.1661,18.1734,158500.0
2009-10-16 14:10:00,25.02,25.04,25.01,25.04,73000.0,18.1807,18.1952,18.1734,18.1952,73000.0
2009-10-16 14:20:00,25.03,25.09,25.03,25.09,63000.0,18.1879,18.2315,18.1879,18.2315,63000.0
2009-10-16 14:30:00,25.08,25.11,25.08,25.1,71800.0,18.2243,18.2461,18.2243,18.2388,71800.0
2009-10-16 14:40:00,25.1,25.11,25.05,25.05,78900.0,18.2388,18.2461,18.2025,18.2025,78900.0
2009-10-16 14:50:00,25.06,25.06,25.02,25.03,31500.0,18.2097,18.2097,18.1807,18.1879,31500.0
2009-10-16 15:00:00,25.02,25.04,25.02,25.04,34800.0,18.1807,18.1952,18.1807,18.1952,34800.0
2009-10-16 15:10:00,25.03,25.07,25.02,25.02,78200.0,18.1879,18.217,18.1807,18.1807,78200.0
2009-10-16 15:20:00,25.03,25.03,25.01,25.02,44600.0,18.1879,18.1879,18.1734,18.1807,44600.0
2009-10-16 15:30:00,25.02,25.08,25.01,25.07,65600.0,18.1807,18.2243,18.1734,18.217,65600.0
2009-10-16 15:40:00,25.07,25.1,24.99,25.01,187300.0,18.217,18.2388,18.1589,18.1734,187300.0
2009-10-16 15:50:00,25.01,25.01,24.97,25.01,684400.0,18.1734,18.1734,18.1443,18.1734,684400.0
2009-10-19 09:30:00,25.03,25.14,24.9,25.07,222700.0,18.1879,18.2679,18.0935,18.217,222700.0
2009-10-19 09:40:00,25.05,25.19,25.05,25.15,109800.0,18.2025,18.3042,18.2025,18.2751,109800.0
2009-10-19 09:50:00,25.15,25.17,25.11,25.14,58300.0,18.2751,18.2897,18.2461,18.2679,58300.0
2009-10-19 10:00:00,25.14,25.15,25.09,25.1,105900.0,18.2679,18.2751,18.2315,18.2388,105900.0
2009-10-19 10:10:00,25.1,25.12,25.03,25.05,101300.0,18.2388,18.2533,18.1879,18.2025,101300.0
2009-10-19 10:20:00,25.06,25.23,25.06,25.23,82900.0,18.2097,18.3333,18.2097,18.3333,82900.0
2009-10-19 10:30:00,25.23,25.25,25.19,25.19,61700.0,18.3333,18.3478,18.3042,18.3042,61700.0
2009-10-19 10:40:00,25.19,25.22,25.15,25.15,115500.0,18.3042,18.326,18.2751,18.2751,115500.0
2009-10-19 10:50:00,25.16,25.23,25.15,25.21,49600.0,18.2824,18.3333,18.2751,18.3187,49600.0
2009-10-19 11:00:00,25.21,25.24,25.19,25.21,34500.0,18.3187,18.3405,18.3042,18.3187,34500.0
2009-10-19 11:10:00,25.21,25.24,25.2,25.21,51900.0,18.3187,18.3405,18.3115,18.3187,51900.0
2009-10-19 11:20:00,25.21,25.23,25.19,25.2,51000.0,18.3187,18.3333,18.3042,18.3115,51000.0
2009-10-19 11:30:00,25.2,25.22,25.19,25.19,62300.0,18.3115,18.326,18.3042,18.3042,62300.0
2009-10-19 11:40:00,25.19,25.22,25.19,25.22,25800.0,18.3042,18.326,18.3042,18.326,25800.0
2009-10-19 11:50:00,25.21,25.26,25.21,25.23,65200.0,18.3187,18.3551,18.3187,18.3333,65200.0
2009-10-19 12:00:00,25.23,25.24,25.21,25.21,18200.0,18.3333,18.3405,18.3187,18.3187,18200.0
2009-10-19 12:10:00,25.21,25.21,25.17,25.17,24100.0,18.3187,18.3187,18.2897,18.2897,24100.0
2009-10-19 12:20:00,25.17,25.18,25.17,25.17,14700.0,18.2897,18.2969,18.2897,18.2897,14700.0
2009-10-19 12:30:00,25.17,25.19,25.17,25.19,17300.0,18.2897,18.3042,18.2897,18.3042,17300.0
2009-10-19 12:40:00,25.18,25.24,25.18,25.24,30100.0,18.2969,18.3405,18.2969,18.3405,30100.0
2009-10-19 12:50:00,25.23,25.24,25.19,25.19,41500.0,18.3333,18.3405,18.3042,18.3042,41500.0
2009-10-19 13:00:00,25.19,25.21,25.17,25.2,24200.0,18.3042,18.3187,18.2897,18.3115,24200.0
2009-10-19 13:10:00,25.2,25.23,25.19,25.19,60000.0,18.3115,18.3333,18.3042,18.3042,60000.0
2009-10-19 13:20:00,25.19,25.22,25.19,25.22,34400.0,18.3042,18.326,18.3042,18.326,34400.0
2009-10-19 13:30:00,25.22,25.28,25.21,25.28,55900.0,18.326,18.3696,18.3187,18.3696,55900.0
2009-10-19 13:40:00,25.27,25.27,25.19,25.21,67200.0,18.3623,18.3623,18.3042,18.3187,67200.0
2009-10-19 13:50:00,25.21,25.23,25.2,25.22,150300.0,18.3187,18.3333,18.3115,18.326,150300.0
2009-10-19 14:00:00,25.22,25.22,25.19,25.2,22300.0,18.326,18.326,18.3042,18.3115,22300.0
2009-10-19 14:10:00,25.19,25.25,25.19,25.24,37000.0,18.3042,18.3478,18.3042,18.3405,37000.0
2009-10-19 14:20:00,25.24,25.25,25.21,25.22,52100.0,18.3405,18.3478,18.3187,18.326,52100.0
2009-10-19 14:30:00,25.22,25.23,25.11,25.12,173300.0,18.326,18.3333,18.2461,18.2533,173300.0
2009-10-19 14:40:00,25.11,25.16,25.09,25.13,141000.0,18.2461,18.2824,18.2315,18.2606,141000.0
2009-10-19 14:50:00,25.13,25.15,25.12,25.15,28700.0,18.2606,18.2751,18.2533,18.2751,28700.0
2009-10-19 15:00:00,25.15,25.15,25.09,25.09,136300.0,18.2751,18.2751,18.2315,18.2315,136300.0
2009-10-19 15:10:00,25.1,25.1,25.08,25.08,105100.0,18.2388,18.2388,18.2243,18.2243,105100.0
2009-10-19 15:20:00,25.09,25.1,25.06,25.1,95900.0,18.2315,18.2388,18.2097,18.2388,95900.0
2009-10-19 15:30:00,25.09,25.1,25.08,25.1,61500.0,18.2315,18.2388,18.2243,18.2388,61500.0
2009-10-19 15:40:00,25.09,25.16,25.09,25.15,191600.0,18.2315,18.2824,18.2315,18.2751,191600.0
2009-10-19 15:50:00,25.14,25.16,25.1,25.15,453700.0,18.2679,18.2824,18.2388,18.2751,453700.0
2009-10-20 09:30:00,25.13,25.13,24.98,25.0,149400.0,18.2606,18.2606,18.1516,18.1661,149400.0
2009-10-20 09:40:00,25.0,25.06,24.94,24.99,132000.0,18.1661,18.2097,18.1225,18.1589,132000.0
2009-10-20 09:50:00,24.99,25.04,24.98,25.01,45800.0,18.1589,18.1952,18.1516,18.1734,45800.0
2009-10-20 10:00:00,25.01,25.03,24.95,24.95,38400.0,18.1734,18.1879,18.1298,18.1298,38400.0
2009-10-20 10:10:00,24.95,24.95,24.84,24.85,59700.0,18.1298,18.1298,18.0499,18.0571,59700.0
2009-10-20 10:20:00,24.85,24.9,24.84,24.87,50600.0,18.0571,18.0935,18.0499,18.0717,50600.0
2009-10-20 10:30:00,24.87,24.88,24.84,24.88,62900.0,18.0717,18.0789,18.0499,18.0789,62900.0
2009-10-20 10:40:00,24.88,24.88,24.8,24.84,95400.0,18.0789,18.0789,18.0208,18.0499,95400.0
2009-10-20 10:50:00,24.84,24.92,24.84,24.89,126300.0,18.0499,18.108,18.0499,18.0862,126300.0
2009-10-20 11:00:00,24.89,24.96,24.88,24.95,55700.0,18.0862,18.1371,18.0789,18.1298,55700.0
2009-10-20 11:10:00,24.96,24.97,24.93,24.94,68000.0,18.1371,18.1443,18.1153,18.1225,68000.0
2009-10-20 11:20:00,24.95,24.97,24.93,24.93,65000.0,18.1298,18.1443,18.1153,18.1153,65000.0
2009-10-20 11:30:00,24.94,24.95,24.85,24.88,93300.0,18.1225,18.1298,18.0571,18.0789,93300.0
2009-10-20 11:40:00,24.89,24.89,24.79,24.85,72500.0,18.0862,18.0862,18.0135,18.0571,72500.0
2009-10-20 11:50:00,24.84,24.85,24.82,24.82,44900.0,18.0499,18.0571,18.0353,18.0353,44900.0
2009-10-20 12:00:00,24.82,24.85,24.8,24.84,83900.0,18.0353,18.0571,18.0208,18.0499,83900.0
2009-10-20 12:10:00,24.84,24.85,24.82,24.84,54800.0,18.0499,18.0571,18.0353,18.0499,54800.0
2009-10-20 12:20:00,24.85,24.86,24.84,24.86,47000.0,18.0571,18.0644,18.0499,18.0644,47000.0
2009-10-20 12:30:00,24.84,24.91,24.84,24.9,366300.0,18.0499,18.1007,18.0499,18.0935,366300.0
2009-10-20 12:40:00,24.9,24.97,24.9,24.96,168600.0,18.0935,18.1443,18.0935,18.1371,168600.0
2009-10-20 12:50:00,24.96,24.98,24.95,24.96,150700.0,18.1371,18.1516,18.1298,18.1371,150700.0
2009-10-20 13:00:00,24.95,24.99,24.95,24.96,63400.0,18.1298,18.1589,18.1298,18.1371,63400.0
2009-10-20 13:10:00,24.96,25.04,24.93,25.01,1077500.0,18.1371,18.1952,18.1153,18.1734,1077500.0
2009-10-20 13:20:00,25.01,25.05,24.97,25.01,514000.0,18.1734,18.2025,18.1443,18.1734,514000.0
2009-10-20 13:30:00,25.01,25.02,24.97,25.0,165900.0,18.1734,18.1807,18.1443,18.1661,165900.0
2009-10-20 13:40:00,25.0,25.01,24.99,25.0,123300.0,18.1661,18.1734,18.1589,18.1661,123300.0
2009-10-20 13:50:00,25.0,25.01,24.98,25.0,512600.0,18.1661,18.1734,18.1516,18.1661,512600.0
2009-10-20 14:00:00,25.0,25.02,24.99,25.0,289600.0,18.1661,18.1807,18.1589,18.1661,289600.0
2009-10-20 14:10:00,25.0,25.01,24.99,25.0,98700.0,18.1661,18.1734,18.1589,18.1661,98700.0
2009-10-20 14:20:00,25.0,25.01,24.99,25.01,196300.0,18.1661,18.1734,18.1589,18.1734,196300.0
2009-10-20 14:30:00,25.01,25.01,24.94,24.94,78800.0,18.1734,18.1734,18.1225,18.1225,78800.0
2009-10-20 14:40:00,24.94,24.94,24.88,24.93,74100.0,18.1225,18.1225,18.0789,18.1153,74100.0
2009-10-20 14:50:00,24.93,24.93,24.87,24.89,51800.0,18.1153,18.1153,18.0717,18.0862,51800.0
2009-10-20 15:00:00,24.89,24.9,24.86,24.87,65100.0,18.0862,18.0935,18.0644,18.0717,65100.0
2009-10-20 15:10:00,24.87,24.88,24.83,24.86,141000.0,18.0717,18.0789,18.0426,18.0644,141000.0
2009-10-20 15:20:00,24.85,24.86,24.8,24.8,69900.0,18.0571,18.0644,18.0208,18.0208,69900.0
2009-10-20 15:30:00,24.81,24.84,24.8,24.84,102500.0,18.0281,18.0499,18.0208,18.0499,102500.0
2009-10-20 15:40:00,24.83,24.86,24.83,24.85,293500.0,18.0426,18.0644,18.0426,18.0571,293500.0
2009-10-20 15:50:00,24.85,24.87,24.77,24.83,984100.0,18.0571,18.0717,17.999,18.0426,984100.0
2009-10-21 09:30:00,24.93,24.94,24.73,24.9,57100.0,18.1153,18.1225,17.97,18.0935,57100.0
2009-10-21 09:40:00,24.91,25.02,24.84,25.02,33900.0,18.1007,18.1807,18.0499,18.1807,33900.0
2009-10-21 09:50:00,25.01,25.11,25.01,25.06,40100.0,18.1734,18.2461,18.1734,18.2097,40100.0
2009-10-21 10:00:00,25.07,25.15,25.07,25.1,66800.0,18.217,18.2751,18.217,18.2388,66800.0
2009-10-21 10:10:00,25.1,25.15,25.07,25.12,55000.0,18.2388,18.2751,18.217,18.2533,55000.0
2009-10-21 10:20:00,25.11,25.15,25.06,25.15,54100.0,18.2461,18.2751,18.2097,18.2751,54100.0
2009-10-21 10:30:00,25.15,25.17,25.1,25.12,74900.0,18.2751,18.2897,18.2388,18.2533,74900.0
2009-10-21 10:40:00,25.13,25.23,25.12,25.19,75800.0,18.2606,18.3333,18.2533,18.3042,75800.0
2009-10-21 10:50:00,25.19,25.23,25.17,25.17,61100.0,18.3042,18.3333,18.2897,18.2897,61100.0
2009-10-21 11:00:00,25.17,25.17,25.12,25.16,74500.0,18.2897,18.2897,18.2533,18.2824,74500.0
2009-10-21 11:10:00,25.16,25.19,25.14,25.15,68600.0,18.2824,18.3042,18.2679,18.2751,68600.0
2009-10-21 11:20:00,25.14,25.18,25.13,25.15,71300.0,18.2679,18.2969,18.2606,18.2751,71300.0
2009-10-21 11:30:00,25.15,25.16,25.1,25.13,68700.0,18.2751,18.2824,18.2388,18.2606,68700.0
2009-10-21 11:40:00,25.13,25.15,25.09,25.12,54500.0,18.2606,18.2751,18.2315,18.2533,54500.0
2009-10-21 11:50:00,25.11,25.11,25.06,25.06,24600.0,18.2461,18.2461,18.2097,18.2097,24600.0
2009-10-21 12:00:00,25.07,25.1,25.03,25.03,77300.0,18.217,18.2388,18.1879,18.1879,77300.0
2009-10-21 12:10:00,25.04,25.07,25.01,25.07,32200.0,18.1952,18.217,18.1734,18.217,32200.0
2009-10-21 12:20:00,25.07,25.1,25.04,25.09,67900.0,18.217,18.2388,18.1952,18.2315,67900.0
2009-10-21 12:30:00,25.09,25.1,25.06,25.07,63800.0,18.2315,18.2388,18.2097,18.217,63800.0
2009-10-21 12:40:00,25.06,25.06,25.0,25.01,71400.0,18.2097,18.2097,18.1661,18.1734,71400.0
2009-10-21 12:50:00,25.02,25.03,25.01,25.02,8900.0,18.1807,18.1879,18.1734,18.1807,8900.0
2009-10-21 13:00:00,25.01,25.02,24.99,25.0,15900.0,18.1734,18.1807,18.1589,18.1661,15900.0
2009-10-21 13:10:00,24.99,25.01,24.98,24.99,31300.0,18.1589,18.1734,18.1516,18.1589,31300.0
2009-10-21 13:20:00,25.0,25.0,24.98,24.99,14000.0,18.1661,18.1661,18.1516,18.1589,14000.0
2009-10-21 13:30:00,24.98,24.99,24.97,24.99,31600.0,18.1516,18.1589,18.1443,18.1589,31600.0
2009-10-21 13:40:00,24.99,25.0,24.98,25.0,12700.0,18.1589,18.1661,18.1516,18.1661,12700.0
2009-10-21 13:50:00,25.0,25.01,24.98,24.98,40700.0,18.1661,18.1734,18.1516,18.1516,40700.0
2009-10-21 14:00:00,24.99,25.01,24.97,25.0,33900.0,18.1589,18.1734,18.1443,18.1661,33900.0
2009-10-21 14:10:00,25.0,25.0,24.94,24.94,39000.0,18.1661,18.1661,18.1225,18.1225,39000.0
2009-10-21 14:20:00,24.94,24.95,24.93,24.94,53200.0,18.1225,18.1298,18.1153,18.1225,53200.0
2009-10-21 14:30:00,24.94,24.96,24.9,24.93,60900.0,18.1225,18.1371,18.0935,18.1153,60900.0
2009-10-21 14:40:00,24.93,24.96,24.93,24.93,59600.0,18.1153,18.1371,18.1153,18.1153,59600.0
2009-10-21 14:50:00,24.93,24.96,24.93,24.95,43600.0,18.1153,18.1371,18.1153,18.1298,43600.0
2009-10-21 15:00:00,24.95,24.97,24.93,24.95,67900.0,18.1298,18.1443,18.1153,18.1298,67900.0
2009-10-21 15:10:00,24.95,24.96,24.87,24.89,115500.0,18.1298,18.1371,18.0717,18.0862,115500.0
2009-10-21 15:20:00,24.89,24.89,24.75,24.77,175300.0,18.0862,18.0862,17.9845,17.999,175300.0
2009-10-21 15:30:00,24.77,24.78,24.66,24.74,292500.0,17.999,18.0063,17.9191,17.9772,292500.0
2009-10-21 15:40:00,24.75,24.75,24.61,24.65,324300.0,17.9845,17.9845,17.8828,17.9118,324300.0
2009-10-21 15:50:00,24.66,24.66,24.49,24.52,627000.0,17.9191,17.9191,17.7956,17.8174,627000.0
2009-10-22 09:30:00,24.59,24.92,24.56,24.86,185900.0,17.8682,18.108,17.8464,18.0644,185900.0
2009-10-22 09:40:00,24.86,25.01,24.86,24.94,212500.0,18.0644,18.1734,18.0644,18.1225,212500.0
2009-10-22 09:50:00,24.94,25.06,24.94,25.0,134900.0,18.1225,18.2097,18.1225,18.1661,134900.0
2009-10-22 10:00:00,25.0,25.04,24.92,25.02,137700.0,18.1661,18.1952,18.108,18.1807,137700.0
2009-10-22 10:10:00,25.02,25.02,24.93,24.94,60500.0,18.1807,18.1807,18.1153,18.1225,60500.0
2009-10-22 10:20:00,24.93,24.95,24.9,24.92,102300.0,18.1153,18.1298,18.0935,18.108,102300.0
2009-10-22 10:30:00,24.91,24.92,24.84,24.9,80300.0,18.1007,18.108,18.0499,18.0935,80300.0
2009-10-22 10:40:00,24.9,24.98,24.9,24.97,57700.0,18.0935,18.1516,18.0935,18.1443,57700.0
2009-10-22 10:50:00,24.98,25.07,24.97,25.01,77400.0,18.1516,18.217,18.1443,18.1734,77400.0
2009-10-22 11:00:00,25.01,25.01,24.95,25.0,71500.0,18.1734,18.1734,18.1298,18.1661,71500.0
2009-10-22 11:10:00,25.01,25.04,24.99,25.0,55900.0,18.1734,18.1952,18.1589,18.1661,55900.0
2009-10-22 11:20:00,25.01,25.03,24.99,25.02,50500.0,18.1734,18.1879,18.1589,18.1807,50500.0
2009-10-22 11:30:00,25.02,25.06,25.0,25.03,47200.0,18.1807,18.2097,18.1661,18.1879,47200.0
2009-10-22 11:40:00,25.02,25.05,25.0,25.04,64900.0,18.1807,18.2025,18.1661,18.1952,64900.0
2009-10-22 11:50:00,25.04,25.05,25.02,25.03,36000.0,18.1952,18.2025,18.1807,18.1879,36000.0
2009-10-22 12:00:00,25.03,25.05,25.02,25.05,39600.0,18.1879,18.2025,18.1807,18.2025,39600.0
2009-10-22 12:10:00,25.05,25.07,25.04,25.06,73300.0,18.2025,18.217,18.1952,18.2097,73300.0
2009-10-22 12:20:00,25.06,25.07,25.04,25.06,57600.0,18.2097,18.217,18.1952,18.2097,57600.0
2009-10-22 12:30:00,25.07,25.08,25.06,25.08,47300.0,18.217,18.2243,18.2097,18.2243,47300.0
2009-10-22 12:40:00,25.08,25.14,25.07,25.14,107200.0,18.2243,18.2679,18.217,18.2679,107200.0
2009-10-22 12:50:00,25.14,25.18,25.13,25.17,62800.0,18.2679,18.2969,18.2606,18.2897,62800.0
2009-10-22 13:00:00,25.17,25.18,25.15,25.18,66700.0,18.2897,18.2969,18.2751,18.2969,66700.0
2009-10-22 13:10:00,25.17,25.18,25.14,25.17,70000.0,18.2897,18.2969,18.2679,18.2897,70000.0
2009-10-22 13:20:00,25.17,25.19,25.17,25.18,43100.0,18.2897,18.3042,18.2897,18.2969,43100.0
2009-10-22 13:30:00,25.17,25.2,25.15,25.2,60000.0,18.2897,18.3115,18.2751,18.3115,60000.0
2009-10-22 13:40:00,25.19,25.2,25.15,25.18,85500.0,18.3042,18.3115,18.2751,18.2969,85500.0
2009-10-22 13:50:00,25.18,25.2,25.16,25.16,92300.0,18.2969,18.3115,18.2824,18.2824,92300.0
2009-10-22 14:00:00,25.16,25.26,25.16,25.24,166000.0,18.2824,18.3551,18.2824,18.3405,166000.0
2009-10-22 14:10:00,25.24,25.3,25.23,25.24,69000.0,18.3405,18.3841,18.3333,18.3405,69000.0
2009-10-22 14:20:00,25.25,25.29,25.24,25.27,60600.0,18.3478,18.3769,18.3405,18.3623,60600.0
2009-10-22 14:30:00,25.27,25.33,25.25,25.33,96700.0,18.3623,18.4059,18.3478,18.4059,96700.0
2009-10-22 14:40:00,25.33,25.33,25.31,25.32,46300.0,18.4059,18.4059,18.3914,18.3987,46300.0
2009-10-22 14:50:00,25.31,25.36,25.31,25.36,68100.0,18.3914,18.4277,18.3914,18.4277,68100.0
2009-10-22 15:00:00,25.36,25.37,25.34,25.36,67800.0,18.4277,18.435,18.4132,18.4277,67800.0
2009-10-22 15:10:00,25.36,25.43,25.33,25.42,152100.0,18.4277,18.4786,18.4059,18.4713,152100.0
2009-10-22 15:20:00,25.42,25.45,25.3,25.39,753600.0,18.4713,18.4931,18.3841,18.4495,753600.0
2009-10-22 15:30:00,25.39,25.39,25.25,25.27,356600.0,18.4495,18.4495,18.3478,18.3623,356600.0
2009-10-22 15:40:00,25.28,25.3,25.17,25.26,397900.0,18.3696,18.3841,18.2897,18.3551,397900.0
2009-10-22 15:50:00,25.27,25.31,25.24,25.27,494600.0,18.3623,18.3914,18.3405,18.3623,494600.0
2009-10-23 09:30:00,25.26,25.45,25.22,25.27,117600.0,18.3551,18.4931,18.326,18.3623,117600.0
2009-10-23 09:40:00,25.26,25.27,25.14,25.19,67100.0,18.3551,18.3623,18.2679,18.3042,67100.0
2009-10-23 09:50:00,25.2,25.22,25.13,25.15,57900.0,18.3115,18.326,18.2606,18.2751,57900.0
2009-10-23 10:00:00,25.15,25.22,25.06,25.08,156900.0,18.2751,18.326,18.2097,18.2243,156900.0
2009-10-23 10:10:00,25.08,25.1,25.04,25.08,91900.0,18.2243,18.2388,18.1952,18.2243,91900.0
2009-10-23 10:20:00,25.08,25.09,25.05,25.08,51900.0,18.2243,18.2315,18.2025,18.2243,51900.0
2009-10-23 10:30:00,25.08,25.08,24.97,25.06,110600.0,18.2243,18.2243,18.1443,18.2097,110600.0
2009-10-23 10:40:00,25.05,25.06,25.0,25.0,59500.0,18.2025,18.2097,18.1661,18.1661,59500.0
2009-10-23 10:50:00,25.01,25.01,24.91,24.96,80400.0,18.1734,18.1734,18.1007,18.1371,80400.0
2009-10-23 11:00:00,24.95,25.05,24.93,25.05,80900.0,18.1298,18.2025,18.1153,18.2025,80900.0
2009-10-23 11:10:00,25.05,25.08,24.9,24.94,295300.0,18.2025,18.2243,18.0935,18.1225,295300.0
2009-10-23 11:20:00,24.94,24.97,24.93,24.94,82100.0,18.1225,18.1443,18.1153,18.1225,82100.0
2009-10-23 11:30:00,24.94,24.94,24.88,24.9,47700.0,18.1225,18.1225,18.0789,18.0935,47700.0
2009-10-23 11:40:00,24.9,24.93,24.88,24.93,36800.0,18.0935,18.1153,18.0789,18.1153,36800.0
2009-10-23 11:50:00,24.92,24.97,24.9,24.92,53100.0,18.108,18.1443,18.0935,18.108,53100.0
2009-10-23 12:00:00,24.92,24.97,24.9,24.94,91600.0,18.108,18.1443,18.0935,18.1225,91600.0
2009-10-23 12:10:00,24.94,24.98,24.93,24.98,47400.0,18.1225,18.1516,18.1153,18.1516,47400.0
2009-10-23 12:20:00,24.98,25.02,24.95,25.01,94700.0,18.1516,18.1807,18.1298,18.1734,94700.0
2009-10-23 12:30:00,25.02,25.03,24.97,25.02,44300.0,18.1807,18.1879,18.1443,18.1807,44300.0
2009-10-23 12:40:00,25.02,25.08,25.01,25.05,42800.0,18.1807,18.2243,18.1734,18.2025,42800.0
2009-10-23 12:50:00,25.05,25.06,25.02,25.03,37800.0,18.2025,18.2097,18.1807,18.1879,37800.0
2009-10-23 13:00:00,25.02,25.05,24.99,25.03,72100.0,18.1807,18.2025,18.1589,18.1879,72100.0
2009-10-23 13:10:00,25.03,25.07,25.03,25.04,23400.0,18.1879,18.217,18.1879,18.1952,23400.0
2009-10-23 13:20:00,25.05,25.05,24.98,25.0,76700.0,18.2025,18.2025,18.1516,18.1661,76700.0
2009-10-23 13:30:00,25.0,25.01,24.94,24.99,193300.0,18.1661,18.1734,18.1225,18.1589,193300.0
2009-10-23 13:40:00,24.99,25.03,24.98,25.01,62400.0,18.1589,18.1879,18.1516,18.1734,62400.0
2009-10-23 13:50:00,25.01,25.04,25.0,25.03,47300.0,18.1734,18.1952,18.1661,18.1879,47300.0
2009-10-23 14:00:00,25.03,25.05,25.0,25.04,154800.0,18.1879,18.2025,18.1661,18.1952,154800.0
2009-10-23 14:10:00,25.04,25.05,25.01,25.02,56700.0,18.1952,18.2025,18.1734,18.1807,56700.0
2009-10-23 14:20:00,25.01,25.05,25.0,25.01,52800.0,18.1734,18.2025,18.1661,18.1734,52800.0
2009-10-23 14:30:00,25.01,25.02,24.98,25.01,66100.0,18.1734,18.1807,18.1516,18.1734,66100.0
2009-10-23 14:40:00,25.0,25.05,24.98,25.01,92800.0,18.1661,18.2025,18.1516,18.1734,92800.0
2009-10-23 14:50:00,25.02,25.02,24.93,24.94,127000.0,18.1807,18.1807,18.1153,18.1225,127000.0
2009-10-23 15:00:00,24.94,24.95,24.9,24.93,65600.0,18.1225,18.1298,18.0935,18.1153,65600.0
2009-10-23 15:10:00,24.92,24.96,24.91,24.93,78100.0,18.108,18.1371,18.1007,18.1153,78100.0
2009-10-23 15:20:00,24.93,24.93,24.84,24.88,98200.0,18.1153,18.1153,18.0499,18.0789,98200.0
2009-10-23 15:30:00,24.87,24.88,24.79,24.84,140900.0,18.0717,18.0789,18.0135,18.0499,140900.0
2009-10-23 15:40:00,24.83,24.89,24.82,24.88,192300.0,18.0426,18.0862,18.0353,18.0789,192300.0
2009-10-23 15:50:00,24.87,24.94,24.86,24.93,376600.0,18.0717,18.1225,18.0644,18.1153,376600.0
2009-10-26 09:30:00,24.94,25.07,24.87,24.97,60700.0,18.1225,18.217,18.0717,18.1443,60700.0
2009-10-26 09:40:00,24.97,25.1,24.95,25.08,77500.0,18.1443,18.2388,18.1298,18.2243,77500.0
2009-10-26 09:50:00,25.08,25.19,25.08,25.17,71300.0,18.2243,18.3042,18.2243,18.2897,71300.0
2009-10-26 10:00:00,25.18,25.26,25.17,25.2,67500.0,18.2969,18.3551,18.2897,18.3115,67500.0
2009-10-26 10:10:00,25.19,25.24,25.13,25.24,90800.0,18.3042,18.3405,18.2606,18.3405,90800.0
2009-10-26 10:20:00,25.24,25.29,25.24,25.26,54800.0,18.3405,18.3769,18.3405,18.3551,54800.0
2009-10-26 10:30:00,25.25,25.31,25.24,25.31,72800.0,18.3478,18.3914,18.3405,18.3914,72800.0
2009-10-26 10:40:00,25.32,25.39,25.32,25.37,48100.0,18.3987,18.4495,18.3987,18.435,48100.0
2009-10-26 10:50:00,25.37,25.38,25.33,25.35,42300.0,18.435,18.4423,18.4059,18.4205,42300.0
2009-10-26 11:00:00,25.35,25.44,25.35,25.4,65000.0,18.4205,18.4859,18.4205,18.4568,65000.0
2009-10-26 11:10:00,25.4,25.41,25.27,25.29,113900.0,18.4568,18.4641,18.3623,18.3769,113900.0
2009-10-26 11:20:00,25.29,25.38,25.29,25.31,123500.0,18.3769,18.4423,18.3769,18.3914,123500.0
2009-10-26 11:30:00,25.31,25.32,25.1,25.18,369400.0,18.3914,18.3987,18.2388,18.2969,369400.0
2009-10-26 11:40:00,25.18,25.25,25.17,25.22,192300.0,18.2969,18.3478,18.2897,18.326,192300.0
2009-10-26 11:50:00,25.23,25.23,25.11,25.14,168500.0,18.3333,18.3333,18.2461,18.2679,168500.0
2009-10-26 12:00:00,25.14,25.19,25.13,25.13,147100.0,18.2679,18.3042,18.2606,18.2606,147100.0
2009-10-26 12:10:00,25.13,25.18,25.12,25.17,75300.0,18.2606,18.2969,18.2533,18.2897,75300.0
2009-10-26 12:20:00,25.17,25.2,25.12,25.14,90200.0,18.2897,18.3115,18.2533,18.2679,90200.0
2009-10-26 12:30:00,25.14,25.14,25.09,25.1,33500.0,18.2679,18.2679,18.2315,18.2388,33500.0
2009-10-26 12:40:00,25.1,25.1,25.03,25.05,83900.0,18.2388,18.2388,18.1879,18.2025,83900.0
2009-10-26 12:50:00,25.04,25.09,25.04,25.08,58400.0,18.1952,18.2315,18.1952,18.2243,58400.0
2009-10-26 13:00:00,25.08,25.1,25.07,25.07,30900.0,18.2243,18.2388,18.217,18.217,30900.0
2009-10-26 13:10:00,25.07,25.08,25.01,25.01,45000.0,18.217,18.2243,18.1734,18.1734,45000.0
2009-10-26 13:20:00,25.02,25.02,24.96,24.98,61300.0,18.1807,18.1807,18.1371,18.1516,61300.0
2009-10-26 13:30:00,24.99,25.01,24.98,25.01,49400.0,18.1589,18.1734,18.1516,18.1734,49400.0
2009-10-26 13:40:00,25.01,25.06,25.01,25.02,46400.0,18.1734,18.2097,18.1734,18.1807,46400.0
2009-10-26 13:50:00,25.02,25.06,25.0,25.06,69100.0,18.1807,18.2097,18.1661,18.2097,69100.0
2009-10-26 14:00:00,25.05,25.07,25.02,25.03,76400.0,18.2025,18.217,18.1807,18.1879,76400.0
2009-10-26 14:10:00,25.03,25.04,25.0,25.03,139700.0,18.1879,18.1952,18.1661,18.1879,139700.0
2009-10-26 14:20:00,25.04,25.07,25.02,25.06,58200.0,18.1952,18.217,18.1807,18.2097,58200.0
2009-10-26 14:30:00,25.06,25.08,24.97,25.03,107800.0,18.2097,18.2243,18.1443,18.1879,107800.0
2009-10-26 14:40:00,25.03,25.03,24.98,24.98,93500.0,18.1879,18.1879,18.1516,18.1516,93500.0
2009-10-26 14:50:00,24.97,25.06,24.97,25.0,132300.0,18.1443,18.2097,18.1443,18.1661,132300.0
2009-10-26 15:00:00,25.0,25.01,24.92,24.93,76000.0,18.1661,18.1734,18.108,18.1153,76000.0
2009-10-26 15:10:00,24.94,24.94,24.87,24.9,155900.0,18.1225,18.1225,18.0717,18.0935,155900.0
2009-10-26 15:20:00,24.9,24.92,24.88,24.91,164600.0,18.0935,18.108,18.0789,18.1007,164600.0
2009-10-26 15:30:00,24.9,24.95,24.9,24.91,156100.0,18.0935,18.1298,18.0935,18.1007,156100.0
2009-10-26 15:40:00,24.91,25.03,24.9,25.02,223600.0,18.1007,18.1879,18.0935,18.1807,223600.0
2009-10-26 15:50:00,25.01,25.01,24.92,24.97,435800.0,18.1734,18.1734,18.108,18.1443,435800.0
2009-10-27 09:30:00,25.07,25.14,24.97,25.08,79600.0,18.217,18.2679,18.1443,18.2243,79600.0
2009-10-27 09:40:00,25.08,25.13,25.0,25.11,67300.0,18.2243,18.2606,18.1661,18.2461,67300.0
2009-10-27 09:50:00,25.12,25.21,25.11,25.19,57000.0,18.2533,18.3187,18.2461,18.3042,57000.0
2009-10-27 10:00:00,25.19,25.19,25.01,25.07,157100.0,18.3042,18.3042,18.1734,18.217,157100.0
2009-10-27 10:10:00,25.08,25.19,25.07,25.12,73400.0,18.2243,18.3042,18.217,18.2533,73400.0
2009-10-27 10:20:00,25.12,25.17,25.09,25.16,91900.0,18.2533,18.2897,18.2315,18.2824,91900.0
2009-10-27 10:30:00,25.16,25.19,25.07,25.1,74400.0,18.2824,18.3042,18.217,18.2388,74400.0
2009-10-27 10:40:00,25.1,25.17,25.09,25.1,76600.0,18.2388,18.2897,18.2315,18.2388,76600.0
2009-10-27 10:50:00,25.1,25.1,25.01,25.03,48800.0,18.2388,18.2388,18.1734,18.1879,48800.0
2009-10-27 11:00:00,25.04,25.1,25.01,25.07,110600.0,18.1952,18.2388,18.1734,18.217,110600.0
2009-10-27 11:10:00,25.07,25.12,25.03,25.1,60600.0,18.217,18.2533,18.1879,18.2388,60600.0
2009-10-27 11:20:00,25.1,25.18,25.08,25.17,62000.0,18.2388,18.2969,18.2243,18.2897,62000.0
2009-10-27 11:30:00,25.17,25.19,25.14,25.18,68400.0,18.2897,18.3042,18.2679,18.2969,68400.0
2009-10-27 11:40:00,25.18,25.19,25.13,25.17,52200.0,18.2969,18.3042,18.2606,18.2897,52200.0
2009-10-27 11:50:00,25.18,25.2,25.16,25.19,41900.0,18.2969,18.3115,18.2824,18.3042,41900.0
2009-10-27 12:00:00,25.2,25.21,25.16,25.17,38300.0,18.3115,18.3187,18.2824,18.2897,38300.0
2009-10-27 12:10:00,25.17,25.18,25.11,25.13,54400.0,18.2897,18.2969,18.2461,18.2606,54400.0
2009-10-27 12:20:00,25.13,25.13,24.98,24.99,106600.0,18.2606,18.2606,18.1516,18.1589,106600.0
2009-10-27 12:30:00,24.98,24.99,24.91,24.93,73800.0,18.1516,18.1589,18.1007,18.1153,73800.0
2009-10-27 12:40:00,24.94,24.99,24.93,24.99,22500.0,18.1225,18.1589,18.1153,18.1589,22500.0
2009-10-27 12:50:00,25.0,25.01,24.91,24.91,52600.0,18.1661,18.1734,18.1007,18.1007,52600.0
2009-10-27 13:00:00,24.91,24.93,24.84,24.85,52100.0,18.1007,18.1153,18.0499,18.0571,52100.0
2009-10-27 13:10:00,24.84,24.9,24.84,24.88,50400.0,18.0499,18.0935,18.0499,18.0789,50400.0
2009-10-27 13:20:00,24.89,24.89,24.83,24.84,33200.0,18.0862,18.0862,18.0426,18.0499,33200.0
2009-10-27 13:30:00,24.85,24.89,24.85,24.85,76800.0,18.0571,18.0862,18.0571,18.0571,76800.0
2009-10-27 13:40:00,24.85,24.9,24.83,24.86,80800.0,18.0571,18.0935,18.0426,18.0644,80800.0
2009-10-27 13:50:00,24.87,24.87,24.82,24.86,38900.0,18.0717,18.0717,18.0353,18.0644,38900.0
2009-10-27 14:00:00,24.85,24.86,24.77,24.79,83000.0,18.0571,18.0644,17.999,18.0135,83000.0
2009-10-27 14:10:00,24.8,24.92,24.8,24.9,69600.0,18.0208,18.108,18.0208,18.0935,69600.0
2009-10-27 14:20:00,24.91,24.97,24.88,24.95,73000.0,18.1007,18.1443,18.0789,18.1298,73000.0
2009-10-27 14:30:00,24.95,24.96,24.89,24.9,58300.0,18.1298,18.1371,18.0862,18.0935,58300.0
2009-10-27 14:40:00,24.9,24.92,24.85,24.92,55600.0,18.0935,18.108,18.0571,18.108,55600.0
2009-10-27 14:50:00,24.92,25.0,24.92,24.99,66100.0,18.108,18.1661,18.108,18.1589,66100.0
2009-10-27 15:00:00,24.98,24.99,24.88,24.89,144200.0,18.1516,18.1589,18.0789,18.0862,144200.0
2009-10-27 15:10:00,24.89,24.92,24.86,24.91,103700.0,18.0862,18.108,18.0644,18.1007,103700.0
2009-10-27 15:20:00,24.91,24.91,24.86,24.87,84200.0,18.1007,18.1007,18.0644,18.0717,84200.0
2009-10-27 15:30:00,24.88,24.88,24.79,24.81,167800.0,18.0789,18.0789,18.0135,18.0281,167800.0
2009-10-27 15:40:00,24.81,24.89,24.8,24.89,193600.0,18.0281,18.0862,18.0208,18.0862,193600.0
2009-10-27 15:50:00,24.89,24.9,24.83,24.83,402400.0,18.0862,18.0935,18.0426,18.0426,402400.0
2009-10-28 09:30:00,24.83,24.86,24.71,24.86,103000.0,18.0426,18.0644,17.9554,18.0644,103000.0
2009-10-28 09:40:00,24.86,24.92,24.73,24.74,91500.0,18.0644,18.108,17.97,17.9772,91500.0
2009-10-28 09:50:00,24.75,24.75,24.64,24.7,127300.0,17.9845,17.9845,17.9046,17.9482,127300.0
2009-10-28 10:00:00,24.7,24.7,24.59,24.63,152800.0,17.9482,17.9482,17.8682,17.8973,152800.0
2009-10-28 10:10:00,24.65,24.74,24.64,24.67,65400.0,17.9118,17.9772,17.9046,17.9264,65400.0
2009-10-28 10:20:00,24.66,24.75,24.66,24.7,89700.0,17.9191,17.9845,17.9191,17.9482,89700.0
2009-10-28 10:30:00,24.7,24.76,24.68,24.72,87200.0,17.9482,17.9918,17.9336,17.9627,87200.0
2009-10-28 10:40:00,24.71,24.71,24.6,24.62,59800.0,17.9554,17.9554,17.8755,17.89,59800.0
2009-10-28 10:50:00,24.63,24.69,24.55,24.69,104600.0,17.8973,17.9409,17.8392,17.9409,104600.0
2009-10-28 11:00:00,24.68,24.72,24.64,24.7,76000.0,17.9336,17.9627,17.9046,17.9482,76000.0
2009-10-28 11:10:00,24.7,24.74,24.69,24.73,58000.0,17.9482,17.9772,17.9409,17.97,58000.0
2009-10-28 11:20:00,24.72,24.73,24.67,24.67,68300.0,17.9627,17.97,17.9264,17.9264,68300.0
2009-10-28 11:30:00,24.67,24.7,24.66,24.68,95100.0,17.9264,17.9482,17.9191,17.9336,95100.0
2009-10-28 11:40:00,24.68,24.72,24.67,24.69,52300.0,17.9336,17.9627,17.9264,17.9409,52300.0
2009-10-28 11:50:00,24.69,24.7,24.64,24.67,55800.0,17.9409,17.9482,17.9046,17.9264,55800.0
2009-10-28 12:00:00,24.66,24.72,24.66,24.72,46400.0,17.9191,17.9627,17.9191,17.9627,46400.0
2009-10-28 12:10:00,24.71,24.72,24.69,24.7,93800.0,17.9554,17.9627,17.9409,17.9482,93800.0
2009-10-28 12:20:00,24.69,24.7,24.61,24.67,52700.0,17.9409,17.9482,17.8828,17.9264,52700.0
2009-10-28 12:30:00,24.67,24.68,24.6,24.6,52700.0,17.9264,17.9336,17.8755,17.8755,52700.0
2009-10-28 12:40:00,24.6,24.65,24.58,24.62,67900.0,17.8755,17.9118,17.861,17.89,67900.0
2009-10-28 12:50:00,24.61,24.62,24.51,24.57,50700.0,17.8828,17.89,17.8101,17.8537,50700.0
2009-10-28 13:00:00,24.56,24.61,24.54,24.55,89000.0,17.8464,17.8828,17.8319,17.8392,89000.0
2009-10-28 13:10:00,24.54,24.64,24.53,24.6,73900.0,17.8319,17.9046,17.8246,17.8755,73900.0
2009-10-28 13:20:00,24.6,24.65,24.55,24.56,79100.0,17.8755,17.9118,17.8392,17.8464,79100.0
2009-10-28 13:30:00,24.55,24.59,24.5,24.5,64300.0,17.8392,17.8682,17.8028,17.8028,64300.0
2009-10-28 13:40:00,24.5,24.57,24.5,24.53,114700.0,17.8028,17.8537,17.8028,17.8246,114700.0
2009-10-28 13:50:00,24.54,24.54,24.5,24.53,163400.0,17.8319,17.8319,17.8028,17.8246,163400.0
2009-10-28 14:00:00,24.53,24.53,24.49,24.5,74400.0,17.8246,17.8246,17.7956,17.8028,74400.0
2009-10-28 14:10:00,24.51,24.53,24.47,24.47,133100.0,17.8101,17.8246,17.781,17.781,133100.0
2009-10-28 14:20:00,24.48,24.48,24.39,24.39,148500.0,17.7883,17.7883,17.7229,17.7229,148500.0
2009-10-28 14:30:00,24.39,24.41,24.35,24.35,135900.0,17.7229,17.7374,17.6938,17.6938,135900.0
2009-10-28 14:40:00,24.35,24.4,24.3,24.32,128400.0,17.6938,17.7302,17.6575,17.672,128400.0
2009-10-28 14:50:00,24.33,24.37,24.32,24.35,133600.0,17.6793,17.7084,17.672,17.6938,133600.0
2009-10-28 15:00:00,24.35,24.37,24.27,24.29,238500.0,17.6938,17.7084,17.6357,17.6502,238500.0
2009-10-28 15:10:00,24.29,24.32,24.25,24.27,135900.0,17.6502,17.672,17.6212,17.6357,135900.0
2009-10-28 15:20:00,24.27,24.28,24.15,24.19,171500.0,17.6357,17.643,17.5485,17.5776,171500.0
2009-10-28 15:30:00,24.19,24.21,24.11,24.13,256300.0,17.5776,17.5921,17.5194,17.534,256300.0
2009-10-28 15:40:00,24.13,24.17,24.1,24.14,284800.0,17.534,17.563,17.5122,17.5412,284800.0
2009-10-28 15:50:00,24.14,24.15,24.1,24.11,564300.0,17.5412,17.5485,17.5122,17.5194,564300.0
2009-10-29 09:30:00,24.24,24.39,24.2,24.25,112800.0,17.6139,17.7229,17.5848,17.6212,112800.0
2009-10-29 09:40:00,24.25,24.41,24.24,24.41,106000.0,17.6212,17.7374,17.6139,17.7374,106000.0
2009-10-29 09:50:00,24.4,24.47,24.36,24.46,307500.0,17.7302,17.781,17.7011,17.7738,307500.0
2009-10-29 10:00:00,24.46,24.56,24.43,24.52,225100.0,17.7738,17.8464,17.752,17.8174,225100.0
2009-10-29 10:10:00,24.52,24.55,24.42,24.42,46700.0,17.8174,17.8392,17.7447,17.7447,46700.0
2009-10-29 10:20:00,24.42,24.49,24.42,24.42,77100.0,17.7447,17.7956,17.7447,17.7447,77100.0
2009-10-29 10:30:00,24.42,24.42,24.33,24.33,335000.0,17.7447,17.7447,17.6793,17.6793,335000.0
2009-10-29 10:40:00,24.33,24.4,24.33,24.36,103300.0,17.6793,17.7302,17.6793,17.7011,103300.0
2009-10-29 10:50:00,24.36,24.42,24.34,24.41,68200.0,17.7011,17.7447,17.6866,17.7374,68200.0
2009-10-29 11:00:00,24.41,24.44,24.33,24.33,69000.0,17.7374,17.7592,17.6793,17.6793,69000.0
2009-10-29 11:10:00,24.33,24.35,24.28,24.3,61400.0,17.6793,17.6938,17.643,17.6575,61400.0
2009-10-29 11:20:00,24.31,24.33,24.27,24.27,42100.0,17.6648,17.6793,17.6357,17.6357,42100.0
2009-10-29 11:30:00,24.28,24.33,24.28,24.28,52600.0,17.643,17.6793,17.643,17.643,52600.0
2009-10-29 11:40:00,24.27,24.36,24.26,24.35,87400.0,17.6357,17.7011,17.6284,17.6938,87400.0
2009-10-29 11:50:00,24.35,24.38,24.32,24.37,66800.0,17.6938,17.7156,17.672,17.7084,66800.0
2009-10-29 12:00:00,24.38,24.43,24.35,24.4,50000.0,17.7156,17.752,17.6938,17.7302,50000.0
2009-10-29 12:10:00,24.41,24.44,24.4,24.44,45100.0,17.7374,17.7592,17.7302,17.7592,45100.0
2009-10-29 12:20:00,24.43,24.43,24.39,24.43,66900.0,17.752,17.752,17.7229,17.752,66900.0
2009-10-29 12:30:00,24.43,24.49,24.43,24.46,40100.0,17.752,17.7956,17.752,17.7738,40100.0
2009-10-29 12:40:00,24.46,24.47,24.41,24.45,80800.0,17.7738,17.781,17.7374,17.7665,80800.0
2009-10-29 12:50:00,24.45,24.47,24.39,24.39,51200.0,17.7665,17.781,17.7229,17.7229,51200.0
2009-10-29 13:00:00,24.39,24.42,24.37,24.42,53000.0,17.7229,17.7447,17.7084,17.7447,53000.0
2009-10-29 13:10:00,24.42,24.44,24.41,24.43,33200.0,17.7447,17.7592,17.7374,17.752,33200.0
2009-10-29 13:20:00,24.44,24.46,24.39,24.4,138200.0,17.7592,17.7738,17.7229,17.7302,138200.0
2009-10-29 13:30:00,24.4,24.46,24.4,24.45,85200.0,17.7302,17.7738,17.7302,17.7665,85200.0
2009-10-29 13:40:00,24.45,24.51,24.45,24.48,83600.0,17.7665,17.8101,17.7665,17.7883,83600.0
2009-10-29 13:50:00,24.48,24.5,24.45,24.47,74100.0,17.7883,17.8028,17.7665,17.781,74100.0
2009-10-29 14:00:00,24.46,24.48,24.45,24.46,53500.0,17.7738,17.7883,17.7665,17.7738,53500.0
2009-10-29 14:10:00,24.46,24.52,24.45,24.49,125900.0,17.7738,17.8174,17.7665,17.7956,125900.0
2009-10-29 14:20:00,24.5,24.54,24.49,24.51,50200.0,17.8028,17.8319,17.7956,17.8101,50200.0
2009-10-29 14:30:00,24.52,24.58,24.51,24.57,77200.0,17.8174,17.861,17.8101,17.8537,77200.0
2009-10-29 14:40:00,24.57,24.61,24.57,24.57,68500.0,17.8537,17.8828,17.8537,17.8537,68500.0
2009-10-29 14:50:00,24.57,24.59,24.55,24.55,94200.0,17.8537,17.8682,17.8392,17.8392,94200.0
2009-10-29 15:00:00,24.55,24.64,24.54,24.63,140200.0,17.8392,17.9046,17.8319,17.8973,140200.0
2009-10-29 15:10:00,24.63,24.66,24.61,24.62,163300.0,17.8973,17.9191,17.8828,17.89,163300.0
2009-10-29 15:20:00,24.63,24.68,24.62,24.67,169200.0,17.8973,17.9336,17.89,17.9264,169200.0
2009-10-29 15:30:00,24.67,24.68,24.64,24.68,205300.0,17.9264,17.9336,17.9046,17.9336,205300.0
2009-10-29 15:40:00,24.68,24.68,24.58,24.63,262600.0,17.9336,17.9336,17.861,17.8973,262600.0
2009-10-29 15:50:00,24.63,24.71,24.6,24.69,816700.0,17.8973,17.9554,17.8755,17.9409,816700.0
2009-10-30 09:30:00,24.64,24.64,23.91,23.95,289000.0,17.9046,17.9046,17.3741,17.4032,289000.0
2009-10-30 09:40:00,23.95,23.96,23.82,23.88,283600.0,17.4032,17.4104,17.3087,17.3523,283600.0
2009-10-30 09:50:00,23.88,24.02,23.86,24.0,300700.0,17.3523,17.454,17.3378,17.4395,300700.0
2009-10-30 10:00:00,23.99,24.04,23.9,23.9,311600.0,17.4322,17.4686,17.3668,17.3668,311600.0
2009-10-30 10:10:00,23.9,23.93,23.67,23.69,252800.0,17.3668,17.3886,17.1997,17.2142,252800.0
2009-10-30 10:20:00,23.69,23.86,23.67,23.83,295600.0,17.2142,17.3378,17.1997,17.316,295600.0
2009-10-30 10:30:00,23.83,23.84,23.72,23.75,159700.0,17.316,17.3232,17.236,17.2578,159700.0
2009-10-30 10:40:00,23.75,23.89,23.74,23.86,144900.0,17.2578,17.3596,17.2506,17.3378,144900.0
2009-10-30 10:50:00,23.87,23.88,23.79,23.82,126200.0,17.345,17.3523,17.2869,17.3087,126200.0
2009-10-30 11:00:00,23.81,23.84,23.8,23.83,132400.0,17.3014,17.3232,17.2942,17.316,132400.0
2009-10-30 11:10:00,23.83,23.85,23.76,23.76,117600.0,17.316,17.3305,17.2651,17.2651,117600.0
2009-10-30 11:20:00,23.77,23.8,23.69,23.69,153500.0,17.2724,17.2942,17.2142,17.2142,153500.0
2009-10-30 11:30:00,23.69,23.7,23.57,23.62,231600.0,17.2142,17.2215,17.127,17.1634,231600.0
2009-10-30 11:40:00,23.61,23.62,23.49,23.5,208800.0,17.1561,17.1634,17.0689,17.0762,208800.0
2009-10-30 11:50:00,23.5,23.52,23.42,23.5,229700.0,17.0762,17.0907,17.018,17.0762,229700.0
2009-10-30 12:00:00,23.5,23.57,23.49,23.54,105600.0,17.0762,17.127,17.0689,17.1052,105600.0
2009-10-30 12:10:00,23.55,23.58,23.49,23.49,142300.0,17.1125,17.1343,17.0689,17.0689,142300.0
2009-10-30 12:20:00,23.5,23.5,23.42,23.48,121300.0,17.0762,17.0762,17.018,17.0616,121300.0
2009-10-30 12:30:00,23.48,23.51,23.43,23.44,192000.0,17.0616,17.0834,17.0253,17.0326,192000.0
2009-10-30 12:40:00,23.43,23.46,23.33,23.36,178900.0,17.0253,17.0471,16.9526,16.9744,178900.0
2009-10-30 12:50:00,23.36,23.46,23.36,23.42,103100.0,16.9744,17.0471,16.9744,17.018,103100.0
2009-10-30 13:00:00,23.41,23.5,23.41,23.5,129500.0,17.0108,17.0762,17.0108,17.0762,129500.0
2009-10-30 13:10:00,23.5,23.53,23.49,23.53,216800.0,17.0762,17.098,17.0689,17.098,216800.0
2009-10-30 13:20:00,23.53,23.65,23.52,23.65,270200.0,17.098,17.1852,17.0907,17.1852,270200.0
2009-10-30 13:30:00,23.65,23.66,23.58,23.64,201600.0,17.1852,17.1924,17.1343,17.1779,201600.0
2009-10-30 13:40:00,23.63,23.68,23.63,23.66,87400.0,17.1706,17.207,17.1706,17.1924,87400.0
2009-10-30 13:50:00,23.65,23.66,23.6,23.64,67100.0,17.1852,17.1924,17.1488,17.1779,67100.0
2009-10-30 14:00:00,23.64,23.76,23.63,23.75,185500.0,17.1779,17.2651,17.1706,17.2578,185500.0
2009-10-30 14:10:00,23.75,23.76,23.7,23.72,134800.0,17.2578,17.2651,17.2215,17.236,134800.0
2009-10-30 14:20:00,23.72,23.73,23.67,23.69,342800.0,17.236,17.2433,17.1997,17.2142,342800.0
2009-10-30 14:30:00,23.68,23.68,23.6,23.63,212100.0,17.207,17.207,17.1488,17.1706,212100.0
2009-10-30 14:40:00,23.64,23.65,23.59,23.6,131200.0,17.1779,17.1852,17.1416,17.1488,131200.0
2009-10-30 14:50:00,23.6,23.68,23.59,23.65,299800.0,17.1488,17.207,17.1416,17.1852,299800.0
2009-10-30 15:00:00,23.65,23.65,23.56,23.57,153600.0,17.1852,17.1852,17.1198,17.127,153600.0
2009-10-30 15:10:00,23.57,23.65,23.54,23.54,131200.0,17.127,17.1852,17.1052,17.1052,131200.0
2009-10-30 15:20:00,23.55,23.59,23.5,23.54,190200.0,17.1125,17.1416,17.0762,17.1052,190200.0
2009-10-30 15:30:00,23.54,23.65,23.53,23.58,277900.0,17.1052,17.1852,17.098,17.1343,277900.0
2009-10-30 15:40:00,23.59,23.68,23.56,23.57,352700.0,17.1416,17.207,17.1198,17.127,352700.0
2009-10-30 15:50:00,23.57,23.58,23.45,23.46,901400.0,17.127,17.1343,17.0398,17.0471,901400.0
2009-11-02 09:30:00,23.53,23.63,23.49,23.5,113500.0,17.098,17.1706,17.0689,17.0762,113500.0
2009-11-02 09:40:00,23.49,23.55,23.45,23.51,118700.0,17.0689,17.1125,17.0398,17.0834,118700.0
2009-11-02 09:50:00,23.52,23.6,23.51,23.53,111600.0,17.0907,17.1488,17.0834,17.098,111600.0
2009-11-02 10:00:00,23.54,23.64,23.48,23.49,178900.0,17.1052,17.1779,17.0616,17.0689,178900.0
2009-11-02 10:10:00,23.48,23.54,23.41,23.51,158500.0,17.0616,17.1052,17.0108,17.0834,158500.0
2009-11-02 10:20:00,23.51,23.51,23.47,23.49,131200.0,17.0834,17.0834,17.0544,17.0689,131200.0
2009-11-02 10:30:00,23.49,23.5,23.43,23.47,63500.0,17.0689,17.0762,17.0253,17.0544,63500.0
2009-11-02 10:40:00,23.47,23.51,23.45,23.49,67600.0,17.0544,17.0834,17.0398,17.0689,67600.0
2009-11-02 10:50:00,23.49,23.49,23.42,23.43,69100.0,17.0689,17.0689,17.018,17.0253,69100.0
2009-11-02 11:00:00,23.43,23.43,23.3,23.33,119900.0,17.0253,17.0253,16.9308,16.9526,119900.0
2009-11-02 11:10:00,23.32,23.38,23.29,23.35,80800.0,16.9454,16.989,16.9236,16.9672,80800.0
2009-11-02 11:20:00,23.35,23.4,23.32,23.32,80800.0,16.9672,17.0035,16.9454,16.9454,80800.0
2009-11-02 11:30:00,23.33,23.33,23.21,23.21,142100.0,16.9526,16.9526,16.8654,16.8654,142100.0
2009-11-02 11:40:00,23.21,23.31,23.21,23.31,104600.0,16.8654,16.9381,16.8654,16.9381,104600.0
2009-11-02 11:50:00,23.31,23.39,23.3,23.36,43200.0,16.9381,16.9962,16.9308,16.9744,43200.0
2009-11-02 12:00:00,23.35,23.36,23.28,23.33,45700.0,16.9672,16.9744,16.9163,16.9526,45700.0
2009-11-02 12:10:00,23.32,23.35,23.24,23.3,82100.0,16.9454,16.9672,16.8872,16.9308,82100.0
2009-11-02 12:20:00,23.3,23.35,23.27,23.31,65400.0,16.9308,16.9672,16.909,16.9381,65400.0
2009-11-02 12:30:00,23.3,23.31,23.21,23.28,62000.0,16.9308,16.9381,16.8654,16.9163,62000.0
2009-11-02 12:40:00,23.28,23.29,23.18,23.22,55700.0,16.9163,16.9236,16.8436,16.8727,55700.0
2009-11-02 12:50:00,23.22,23.23,23.02,23.03,204600.0,16.8727,16.88,16.7274,16.7347,204600.0
2009-11-02 13:00:00,23.02,23.18,23.01,23.17,96400.0,16.7274,16.8436,16.7201,16.8364,96400.0
2009-11-02 13:10:00,23.18,23.22,23.13,23.21,87700.0,16.8436,16.8727,16.8073,16.8654,87700.0
2009-11-02 13:20:00,23.21,23.28,23.2,23.27,71000.0,16.8654,16.9163,16.8582,16.909,71000.0
2009-11-02 13:30:00,23.26,23.26,23.16,23.2,79200.0,16.9018,16.9018,16.8291,16.8582,79200.0
2009-11-02 13:40:00,23.2,23.22,23.16,23.22,74700.0,16.8582,16.8727,16.8291,16.8727,74700.0
2009-11-02 13:50:00,23.21,23.24,23.17,23.19,104000.0,16.8654,16.8872,16.8364,16.8509,104000.0
2009-11-02 14:00:00,23.18,23.24,23.18,23.24,74500.0,16.8436,16.8872,16.8436,16.8872,74500.0
2009-11-02 14:10:00,23.24,23.34,23.24,23.27,63600.0,16.8872,16.9599,16.8872,16.909,63600.0
2009-11-02 14:20:00,23.27,23.42,23.27,23.42,73100.0,16.909,17.018,16.909,17.018,73100.0
2009-11-02 14:30:00,23.41,23.41,23.35,23.36,101500.0,17.0108,17.0108,16.9672,16.9744,101500.0
2009-11-02 14:40:00,23.35,23.41,23.35,23.35,101500.0,16.9672,17.0108,16.9672,16.9672,101500.0
2009-11-02 14:50:00,23.35,23.37,23.26,23.32,114100.0,16.9672,16.9817,16.9018,16.9454,114100.0
2009-11-02 15:00:00,23.32,23.41,23.32,23.37,107300.0,16.9454,17.0108,16.9454,16.9817,107300.0
2009-11-02 15:10:00,23.38,23.42,23.35,23.37,130600.0,16.989,17.018,16.9672,16.9817,130600.0
2009-11-02 15:20:00,23.36,23.4,23.32,23.4,281800.0,16.9744,17.0035,16.9454,17.0035,281800.0
2009-11-02 15:30:00,23.39,23.5,23.39,23.48,178800.0,16.9962,17.0762,16.9962,17.0616,178800.0
2009-11-02 15:40:00,23.49,23.54,23.48,23.49,177100.0,17.0689,17.1052,17.0616,17.0689,177100.0
2009-11-02 15:50:00,23.5,23.52,23.43,23.46,651100.0,17.0762,17.0907,17.0253,17.0471,651100.0
2009-11-03 09:30:00,23.34,23.37,23.15,23.3,60500.0,16.9599,16.9817,16.8219,16.9308,60500.0
2009-11-03 09:40:00,23.29,23.32,23.17,23.2,67900.0,16.9236,16.9454,16.8364,16.8582,67900.0
2009-11-03 09:50:00,23.2,23.31,23.19,23.29,65000.0,16.8582,16.9381,16.8509,16.9236,65000.0
2009-11-03 10:00:00,23.29,23.35,23.23,23.3,142600.0,16.9236,16.9672,16.88,16.9308,142600.0
2009-11-03 10:10:00,23.3,23.3,23.17,23.19,99900.0,16.9308,16.9308,16.8364,16.8509,99900.0
2009-11-03 10:20:00,23.19,23.22,23.17,23.2,115100.0,16.8509,16.8727,16.8364,16.8582,115100.0
2009-11-03 10:30:00,23.2,23.23,23.19,23.21,90400.0,16.8582,16.88,16.8509,16.8654,90400.0
2009-11-03 10:40:00,23.21,23.3,23.21,23.3,73500.0,16.8654,16.9308,16.8654,16.9308,73500.0
2009-11-03 10:50:00,23.29,23.31,23.28,23.29,49700.0,16.9236,16.9381,16.9163,16.9236,49700.0
2009-11-03 11:00:00,23.29,23.29,23.24,23.24,40900.0,16.9236,16.9236,16.8872,16.8872,40900.0
2009-11-03 11:10:00,23.24,23.25,23.15,23.15,90000.0,16.8872,16.8945,16.8219,16.8219,90000.0
2009-11-03 11:20:00,23.15,23.16,23.09,23.13,63600.0,16.8219,16.8291,16.7783,16.8073,63600.0
2009-11-03 11:30:00,23.13,23.14,23.05,23.07,105800.0,16.8073,16.8146,16.7492,16.7637,105800.0
2009-11-03 11:40:00,23.07,23.12,23.04,23.12,75500.0,16.7637,16.8001,16.7419,16.8001,75500.0
2009-11-03 11:50:00,23.12,23.13,23.08,23.09,59100.0,16.8001,16.8073,16.771,16.7783,59100.0
2009-11-03 12:00:00,23.1,23.14,23.05,23.1,86800.0,16.7855,16.8146,16.7492,16.7855,86800.0
2009-11-03 12:10:00,23.1,23.13,23.03,23.05,122600.0,16.7855,16.8073,16.7347,16.7492,122600.0
2009-11-03 12:20:00,23.06,23.15,23.05,23.15,106900.0,16.7565,16.8219,16.7492,16.8219,106900.0
2009-11-03 12:30:00,23.15,23.19,23.14,23.18,134000.0,16.8219,16.8509,16.8146,16.8436,134000.0
2009-11-03 12:40:00,23.18,23.19,23.04,23.04,195700.0,16.8436,16.8509,16.7419,16.7419,195700.0
2009-11-03 12:50:00,23.05,23.06,23.03,23.04,55100.0,16.7492,16.7565,16.7347,16.7419,55100.0
2009-11-03 13:00:00,23.04,23.14,23.04,23.13,89900.0,16.7419,16.8146,16.7419,16.8073,89900.0
2009-11-03 13:10:00,23.14,23.14,23.08,23.09,71000.0,16.8146,16.8146,16.771,16.7783,71000.0
2009-11-03 13:20:00,23.09,23.11,23.07,23.09,59600.0,16.7783,16.7928,16.7637,16.7783,59600.0
2009-11-03 13:30:00,23.08,23.15,23.08,23.15,81600.0,16.771,16.8219,16.771,16.8219,81600.0
2009-11-03 13:40:00,23.15,23.17,23.14,23.16,74000.0,16.8219,16.8364,16.8146,16.8291,74000.0
2009-11-03 13:50:00,23.17,23.21,23.16,23.19,98500.0,16.8364,16.8654,16.8291,16.8509,98500.0
2009-11-03 14:00:00,23.2,23.24,23.19,23.24,164300.0,16.8582,16.8872,16.8509,16.8872,164300.0
2009-11-03 14:10:00,23.25,23.26,23.2,23.2,103100.0,16.8945,16.9018,16.8582,16.8582,103100.0
2009-11-03 14:20:00,23.21,23.28,23.2,23.25,171900.0,16.8654,16.9163,16.8582,16.8945,171900.0
2009-11-03 14:30:00,23.24,23.33,23.24,23.31,98300.0,16.8872,16.9526,16.8872,16.9381,98300.0
2009-11-03 14:40:00,23.32,23.33,23.26,23.31,243700.0,16.9454,16.9526,16.9018,16.9381,243700.0
2009-11-03 14:50:00,23.31,23.31,23.2,23.21,168000.0,16.9381,16.9381,16.8582,16.8654,168000.0
2009-11-03 15:00:00,23.21,23.3,23.2,23.29,85400.0,16.8654,16.9308,16.8582,16.9236,85400.0
2009-11-03 15:10:00,23.3,23.31,23.27,23.3,92400.0,16.9308,16.9381,16.909,16.9308,92400.0
2009-11-03 15:20:00,23.31,23.35,23.29,23.34,133200.0,16.9381,16.9672,16.9236,16.9599,133200.0
2009-11-03 15:30:00,23.34,23.36,23.32,23.32,145500.0,16.9599,16.9744,16.9454,16.9454,145500.0
2009-11-03 15:40:00,23.33,23.33,23.29,23.31,186100.0,16.9526,16.9526,16.9236,16.9381,186100.0
2009-11-03 15:50:00,23.31,23.37,23.26,23.37,598500.0,16.9381,16.9817,16.9018,16.9817,598500.0
2009-11-04 09:30:00,23.64,23.69,23.43,23.53,218900.0,17.1779,17.2142,17.0253,17.098,218900.0
2009-11-04 09:40:00,23.52,23.56,23.26,23.28,212800.0,17.0907,17.1198,16.9018,16.9163,212800.0
2009-11-04 09:50:00,23.28,23.38,23.15,23.21,180300.0,16.9163,16.989,16.8219,16.8654,180300.0
2009-11-04 10:00:00,23.21,23.4,23.13,23.37,226200.0,16.8654,17.0035,16.8073,16.9817,226200.0
2009-11-04 10:10:00,23.36,23.38,23.17,23.18,190000.0,16.9744,16.989,16.8364,16.8436,190000.0
2009-11-04 10:20:00,23.18,23.2,23.04,23.05,118000.0,16.8436,16.8582,16.7419,16.7492,118000.0
2009-11-04 10:30:00,23.05,23.16,22.91,23.13,244400.0,16.7492,16.8291,16.6475,16.8073,244400.0
2009-11-04 10:40:00,23.14,23.21,23.12,23.14,133000.0,16.8146,16.8654,16.8001,16.8146,133000.0
2009-11-04 10:50:00,23.14,23.17,22.97,23.06,337700.0,16.8146,16.8364,16.6911,16.7565,337700.0
2009-11-04 11:00:00,23.05,23.23,23.03,23.22,184900.0,16.7492,16.88,16.7347,16.8727,184900.0
2009-11-04 11:10:00,23.22,23.24,23.17,23.18,148300.0,16.8727,16.8872,16.8364,16.8436,148300.0
2009-11-04 11:20:00,23.18,23.24,23.15,23.16,113100.0,16.8436,16.8872,16.8219,16.8291,113100.0
2009-11-04 11:30:00,23.15,23.15,23.07,23.13,73100.0,16.8219,16.8219,16.7637,16.8073,73100.0
2009-11-04 11:40:00,23.13,23.18,23.13,23.17,49600.0,16.8073,16.8436,16.8073,16.8364,49600.0
2009-11-04 11:50:00,23.16,23.19,23.12,23.12,120300.0,16.8291,16.8509,16.8001,16.8001,120300.0
2009-11-04 12:00:00,23.12,23.15,23.02,23.02,152300.0,16.8001,16.8219,16.7274,16.7274,152300.0
2009-11-04 12:10:00,23.03,23.05,23.0,23.0,104700.0,16.7347,16.7492,16.7129,16.7129,104700.0
2009-11-04 12:20:00,23.0,23.01,22.95,22.96,131100.0,16.7129,16.7201,16.6765,16.6838,131100.0
2009-11-04 12:30:00,22.97,23.03,22.92,23.02,90100.0,16.6911,16.7347,16.6547,16.7274,90100.0
2009-11-04 12:40:00,23.02,23.02,22.87,22.88,138500.0,16.7274,16.7274,16.6184,16.6257,138500.0
2009-11-04 12:50:00,22.89,22.97,22.89,22.94,67000.0,16.6329,16.6911,16.6329,16.6693,67000.0
2009-11-04 13:00:00,22.95,23.01,22.94,23.01,82800.0,16.6765,16.7201,16.6693,16.7201,82800.0
2009-11-04 13:10:00,23.01,23.04,22.98,23.04,130900.0,16.7201,16.7419,16.6983,16.7419,130900.0
2009-11-04 13:20:00,23.03,23.06,23.03,23.06,156600.0,16.7347,16.7565,16.7347,16.7565,156600.0
2009-11-04 13:30:00,23.06,23.06,22.97,23.04,289200.0,16.7565,16.7565,16.6911,16.7419,289200.0
2009-11-04 13:40:00,23.04,23.16,23.03,23.12,111500.0,16.7419,16.8291,16.7347,16.8001,111500.0
2009-11-04 13:50:00,23.12,23.21,23.11,23.19,91800.0,16.8001,16.8654,16.7928,16.8509,91800.0
2009-11-04 14:00:00,23.2,23.24,23.13,23.18,149800.0,16.8582,16.8872,16.8073,16.8436,149800.0
2009-11-04 14:10:00,23.18,23.25,23.11,23.12,85000.0,16.8436,16.8945,16.7928,16.8001,85000.0
2009-11-04 14:20:00,23.13,23.21,23.0,23.02,192300.0,16.8073,16.8654,16.7129,16.7274,192300.0
2009-11-04 14:30:00,23.02,23.18,23.0,23.16,148200.0,16.7274,16.8436,16.7129,16.8291,148200.0
2009-11-04 14:40:00,23.17,23.26,23.14,23.23,140100.0,16.8364,16.9018,16.8146,16.88,140100.0
2009-11-04 14:50:00,23.23,23.23,23.19,23.22,93500.0,16.88,16.88,16.8509,16.8727,93500.0
2009-11-04 15:00:00,23.23,23.23,23.2,23.2,124100.0,16.88,16.88,16.8582,16.8582,124100.0
2009-11-04 15:10:00,23.2,23.25,23.15,23.21,118800.0,16.8582,16.8945,16.8219,16.8654,118800.0
2009-11-04 15:20:00,23.21,23.29,23.19,23.27,185600.0,16.8654,16.9236,16.8509,16.909,185600.0
2009-11-04 15:30:00,23.28,23.28,23.09,23.13,268500.0,16.9163,16.9163,16.7783,16.8073,268500.0
2009-11-04 15:40:00,23.13,23.15,23.02,23.02,310700.0,16.8073,16.8219,16.7274,16.7274,310700.0
2009-11-04 15:50:00,23.02,23.02,22.83,22.89,653300.0,16.7274,16.7274,16.5893,16.6329,653300.0
2009-11-05 09:30:00,23.05,23.24,22.91,23.08,151600.0,16.7492,16.8872,16.6475,16.771,151600.0
2009-11-05 09:40:00,23.09,23.14,22.92,23.14,130900.0,16.7783,16.8146,16.6547,16.8146,130900.0
2009-11-05 09:50:00,23.13,23.22,23.09,23.13,74600.0,16.8073,16.8727,16.7783,16.8073,74600.0
2009-11-05 10:00:00,23.13,23.23,23.08,23.22,143000.0,16.8073,16.88,16.771,16.8727,143000.0
2009-11-05 10:10:00,23.22,23.23,23.17,23.19,91000.0,16.8727,16.88,16.8364,16.8509,91000.0
2009-11-05 10:20:00,23.2,23.3,23.19,23.27,66800.0,16.8582,16.9308,16.8509,16.909,66800.0
2009-11-05 10:30:00,23.27,23.37,23.25,23.37,49300.0,16.909,16.9817,16.8945,16.9817,49300.0
2009-11-05 10:40:00,23.38,23.47,23.36,23.47,40400.0,16.989,17.0544,16.9744,17.0544,40400.0
2009-11-05 10:50:00,23.47,23.51,23.46,23.51,41500.0,17.0544,17.0834,17.0471,17.0834,41500.0
2009-11-05 11:00:00,23.51,23.52,23.43,23.44,46200.0,17.0834,17.0907,17.0253,17.0326,46200.0
2009-11-05 11:10:00,23.45,23.47,23.42,23.43,59900.0,17.0398,17.0544,17.018,17.0253,59900.0
2009-11-05 11:20:00,23.43,23.45,23.38,23.38,69000.0,17.0253,17.0398,16.989,16.989,69000.0
2009-11-05 11:30:00,23.39,23.42,23.36,23.42,36900.0,16.9962,17.018,16.9744,17.018,36900.0
2009-11-05 11:40:00,23.42,23.42,23.34,23.35,38700.0,17.018,17.018,16.9599,16.9672,38700.0
2009-11-05 11:50:00,23.35,23.39,23.33,23.38,38300.0,16.9672,16.9962,16.9526,16.989,38300.0
2009-11-05 12:00:00,23.37,23.42,23.37,23.4,49400.0,16.9817,17.018,16.9817,17.0035,49400.0
2009-11-05 12:10:00,23.39,23.41,23.36,23.4,36100.0,16.9962,17.0108,16.9744,17.0035,36100.0
2009-11-05 12:20:00,23.41,23.45,23.4,23.45,32800.0,17.0108,17.0398,17.0035,17.0398,32800.0
2009-11-05 12:30:00,23.45,23.47,23.41,23.47,26100.0,17.0398,17.0544,17.0108,17.0544,26100.0
2009-11-05 12:40:00,23.47,23.47,23.42,23.43,52400.0,17.0544,17.0544,17.018,17.0253,52400.0
2009-11-05 12:50:00,23.43,23.44,23.39,23.4,81400.0,17.0253,17.0326,16.9962,17.0035,81400.0
2009-11-05 13:00:00,23.4,23.41,23.36,23.36,58200.0,17.0035,17.0108,16.9744,16.9744,58200.0
2009-11-05 13:10:00,23.36,23.41,23.36,23.4,45000.0,16.9744,17.0108,16.9744,17.0035,45000.0
2009-11-05 13:20:00,23.4,23.42,23.33,23.33,37100.0,17.0035,17.018,16.9526,16.9526,37100.0
2009-11-05 13:30:00,23.34,23.34,23.3,23.32,50200.0,16.9599,16.9599,16.9308,16.9454,50200.0
2009-11-05 13:40:00,23.33,23.35,23.3,23.33,54600.0,16.9526,16.9672,16.9308,16.9526,54600.0
2009-11-05 13:50:00,23.33,23.36,23.27,23.27,65800.0,16.9526,16.9744,16.909,16.909,65800.0
2009-11-05 14:00:00,23.27,23.3,23.24,23.27,69000.0,16.909,16.9308,16.8872,16.909,69000.0
2009-11-05 14:10:00,23.27,23.31,23.26,23.29,37100.0,16.909,16.9381,16.9018,16.9236,37100.0
2009-11-05 14:20:00,23.29,23.3,23.28,23.29,55900.0,16.9236,16.9308,16.9163,16.9236,55900.0
2009-11-05 14:30:00,23.3,23.31,23.25,23.28,85100.0,16.9308,16.9381,16.8945,16.9163,85100.0
2009-11-05 14:40:00,23.28,23.35,23.27,23.34,90200.0,16.9163,16.9672,16.909,16.9599,90200.0
2009-11-05 14:50:00,23.34,23.4,23.33,23.38,94800.0,16.9599,17.0035,16.9526,16.989,94800.0
2009-11-05 15:00:00,23.38,23.41,23.36,23.4,76700.0,16.989,17.0108,16.9744,17.0035,76700.0
2009-11-05 15:10:00,23.39,23.44,23.36,23.44,68100.0,16.9962,17.0326,16.9744,17.0326,68100.0
2009-11-05 15:20:00,23.43,23.44,23.37,23.39,57500.0,17.0253,17.0326,16.9817,16.9962,57500.0
2009-11-05 15:30:00,23.39,23.4,23.37,23.39,100300.0,16.9962,17.0035,16.9817,16.9962,100300.0
2009-11-05 15:40:00,23.38,23.44,23.38,23.42,234900.0,16.989,17.0326,16.989,17.018,234900.0
2009-11-05 15:50:00,23.42,23.52,23.41,23.48,527400.0,17.018,17.0907,17.0108,17.0616,527400.0
2009-11-06 09:30:00,23.27,23.37,23.17,23.33,89700.0,16.909,16.9817,16.8364,16.9526,89700.0
2009-11-06 09:40:00,23.33,23.38,23.21,23.21,72700.0,16.9526,16.989,16.8654,16.8654,72700.0
2009-11-06 09:50:00,23.22,23.33,23.22,23.26,49900.0,16.8727,16.9526,16.8727,16.9018,49900.0
2009-11-06 10:00:00,23.27,23.35,23.22,23.25,88100.0,16.909,16.9672,16.8727,16.8945,88100.0
2009-11-06 10:10:00,23.25,23.38,23.25,23.31,69100.0,16.8945,16.989,16.8945,16.9381,69100.0
2009-11-06 10:20:00,23.3,23.31,23.2,23.21,49500.0,16.9308,16.9381,16.8582,16.8654,49500.0
2009-11-06 10:30:00,23.22,23.24,23.18,23.18,85000.0,16.8727,16.8872,16.8436,16.8436,85000.0
2009-11-06 10:40:00,23.19,23.21,23.17,23.19,72800.0,16.8509,16.8654,16.8364,16.8509,72800.0
2009-11-06 10:50:00,23.19,23.21,23.17,23.18,69000.0,16.8509,16.8654,16.8364,16.8436,69000.0
2009-11-06 11:00:00,23.18,23.21,23.18,23.2,81500.0,16.8436,16.8654,16.8436,16.8582,81500.0
2009-11-06 11:10:00,23.2,23.2,23.16,23.18,45600.0,16.8582,16.8582,16.8291,16.8436,45600.0
2009-11-06 11:20:00,23.18,23.19,23.13,23.17,47700.0,16.8436,16.8509,16.8073,16.8364,47700.0
2009-11-06 11:30:00,23.16,23.21,23.16,23.2,53500.0,16.8291,16.8654,16.8291,16.8582,53500.0
2009-11-06 11:40:00,23.2,23.28,23.19,23.28,31700.0,16.8582,16.9163,16.8509,16.9163,31700.0
2009-11-06 11:50:00,23.27,23.31,23.27,23.28,33900.0,16.909,16.9381,16.909,16.9163,33900.0
2009-11-06 12:00:00,23.29,23.35,23.29,23.34,18100.0,16.9236,16.9672,16.9236,16.9599,18100.0
2009-11-06 12:10:00,23.35,23.41,23.32,23.32,61200.0,16.9672,17.0108,16.9454,16.9454,61200.0
2009-11-06 12:20:00,23.33,23.33,23.31,23.33,30100.0,16.9526,16.9526,16.9381,16.9526,30100.0
2009-11-06 12:30:00,23.33,23.34,23.25,23.28,41500.0,16.9526,16.9599,16.8945,16.9163,41500.0
2009-11-06 12:40:00,23.28,23.29,23.21,23.23,44200.0,16.9163,16.9236,16.8654,16.88,44200.0
2009-11-06 12:50:00,23.23,23.28,23.22,23.24,31900.0,16.88,16.9163,16.8727,16.8872,31900.0
2009-11-06 13:00:00,23.25,23.27,23.22,23.27,157900.0,16.8945,16.909,16.8727,16.909,157900.0
2009-11-06 13:10:00,23.27,23.32,23.26,23.31,36800.0,16.909,16.9454,16.9018,16.9381,36800.0
2009-11-06 13:20:00,23.3,23.34,23.3,23.31,30400.0,16.9308,16.9599,16.9308,16.9381,30400.0
2009-11-06 13:30:00,23.3,23.32,23.27,23.28,48400.0,16.9308,16.9454,16.909,16.9163,48400.0
2009-11-06 13:40:00,23.27,23.3,23.24,23.25,57900.0,16.909,16.9308,16.8872,16.8945,57900.0
2009-11-06 13:50:00,23.25,23.27,23.24,23.25,18600.0,16.8945,16.909,16.8872,16.8945,18600.0
2009-11-06 14:00:00,23.25,23.3,23.25,23.26,41700.0,16.8945,16.9308,16.8945,16.9018,41700.0
2009-11-06 14:10:00,23.26,23.28,23.25,23.27,46600.0,16.9018,16.9163,16.8945,16.909,46600.0
2009-11-06 14:20:00,23.28,23.31,23.24,23.26,134400.0,16.9163,16.9381,16.8872,16.9018,134400.0
2009-11-06 14:30:00,23.26,23.29,23.25,23.28,56300.0,16.9018,16.9236,16.8945,16.9163,56300.0
2009-11-06 14:40:00,23.28,23.3,23.27,23.29,52800.0,16.9163,16.9308,16.909,16.9236,52800.0
2009-11-06 14:50:00,23.29,23.3,23.25,23.28,57100.0,16.9236,16.9308,16.8945,16.9163,57100.0
2009-11-06 15:00:00,23.28,23.31,23.23,23.29,62800.0,16.9163,16.9381,16.88,16.9236,62800.0
2009-11-06 15:10:00,23.29,23.34,23.27,23.3,62400.0,16.9236,16.9599,16.909,16.9308,62400.0
2009-11-06 15:20:00,23.3,23.32,23.29,23.32,56800.0,16.9308,16.9454,16.9236,16.9454,56800.0
2009-11-06 15:30:00,23.32,23.36,23.29,23.32,62500.0,16.9454,16.9744,16.9236,16.9454,62500.0
2009-11-06 15:40:00,23.32,23.37,23.31,23.34,105300.0,16.9454,16.9817,16.9381,16.9599,105300.0
2009-11-06 15:50:00,23.34,23.35,23.31,23.32,265300.0,16.9599,16.9672,16.9381,16.9454,265300.0
2009-11-09 09:30:00,23.35,23.63,23.34,23.56,83000.0,16.9672,17.1706,16.9599,17.1198,83000.0
2009-11-09 09:40:00,23.57,23.61,23.41,23.45,52200.0,17.127,17.1561,17.0108,17.0398,52200.0
2009-11-09 09:50:00,23.45,23.49,23.43,23.44,51100.0,17.0398,17.0689,17.0253,17.0326,51100.0
2009-11-09 10:00:00,23.45,23.55,23.45,23.5,57400.0,17.0398,17.1125,17.0398,17.0762,57400.0
2009-11-09 10:10:00,23.5,23.57,23.5,23.52,33800.0,17.0762,17.127,17.0762,17.0907,33800.0
2009-11-09 10:20:00,23.52,23.52,23.44,23.47,58800.0,17.0907,17.0907,17.0326,17.0544,58800.0
2009-11-09 10:30:00,23.47,23.48,23.47,23.47,22900.0,17.0544,17.0616,17.0544,17.0544,22900.0
2009-11-09 10:40:00,23.48,23.53,23.47,23.52,30600.0,17.0616,17.098,17.0544,17.0907,30600.0
2009-11-09 10:50:00,23.52,23.53,23.47,23.47,49800.0,17.0907,17.098,17.0544,17.0544,49800.0
2009-11-09 11:00:00,23.48,23.5,23.45,23.5,42900.0,17.0616,17.0762,17.0398,17.0762,42900.0
2009-11-09 11:10:00,23.49,23.53,23.49,23.5,46100.0,17.0689,17.098,17.0689,17.0762,46100.0
2009-11-09 11:20:00,23.51,23.51,23.45,23.46,77800.0,17.0834,17.0834,17.0398,17.0471,77800.0
2009-11-09 11:30:00,23.46,23.47,23.41,23.41,68100.0,17.0471,17.0544,17.0108,17.0108,68100.0
2009-11-09 11:40:00,23.41,23.41,23.39,23.4,80600.0,17.0108,17.0108,16.9962,17.0035,80600.0
2009-11-09 11:50:00,23.41,23.41,23.4,23.4,18200.0,17.0108,17.0108,17.0035,17.0035,18200.0
2009-11-09 12:00:00,23.4,23.42,23.37,23.37,70100.0,17.0035,17.018,16.9817,16.9817,70100.0
2009-11-09 12:10:00,23.37,23.38,23.37,23.38,42600.0,16.9817,16.989,16.9817,16.989,42600.0
2009-11-09 12:20:00,23.38,23.41,23.34,23.37,127800.0,16.989,17.0108,16.9599,16.9817,127800.0
2009-11-09 12:30:00,23.37,23.46,23.37,23.46,22400.0,16.9817,17.0471,16.9817,17.0471,22400.0
2009-11-09 12:40:00,23.45,23.55,23.45,23.54,38100.0,17.0398,17.1125,17.0398,17.1052,38100.0
2009-11-09 12:50:00,23.55,23.63,23.53,23.62,80600.0,17.1125,17.1706,17.098,17.1634,80600.0
2009-11-09 13:00:00,23.62,23.62,23.6,23.6,39700.0,17.1634,17.1634,17.1488,17.1488,39700.0
2009-11-09 13:10:00,23.61,23.63,23.56,23.58,52800.0,17.1561,17.1706,17.1198,17.1343,52800.0
2009-11-09 13:20:00,23.57,23.65,23.57,23.64,66900.0,17.127,17.1852,17.127,17.1779,66900.0
2009-11-09 13:30:00,23.64,23.72,23.63,23.72,68000.0,17.1779,17.236,17.1706,17.236,68000.0
2009-11-09 13:40:00,23.71,23.73,23.67,23.68,48900.0,17.2288,17.2433,17.1997,17.207,48900.0
2009-11-09 13:50:00,23.68,23.68,23.66,23.68,38100.0,17.207,17.207,17.1924,17.207,38100.0
2009-11-09 14:00:00,23.68,23.68,23.64,23.66,26700.0,17.207,17.207,17.1779,17.1924,26700.0
2009-11-09 14:10:00,23.66,23.66,23.65,23.65,21100.0,17.1924,17.1924,17.1852,17.1852,21100.0
2009-11-09 14:20:00,23.66,23.66,23.65,23.66,16900.0,17.1924,17.1924,17.1852,17.1924,16900.0
2009-11-09 14:30:00,23.66,23.7,23.65,23.7,91200.0,17.1924,17.2215,17.1852,17.2215,91200.0
2009-11-09 14:40:00,23.7,23.76,23.69,23.75,28900.0,17.2215,17.2651,17.2142,17.2578,28900.0
2009-11-09 14:50:00,23.76,23.79,23.73,23.79,70200.0,17.2651,17.2869,17.2433,17.2869,70200.0
2009-11-09 15:00:00,23.78,23.81,23.77,23.77,72500.0,17.2796,17.3014,17.2724,17.2724,72500.0
2009-11-09 15:10:00,23.77,23.83,23.77,23.83,73900.0,17.2724,17.316,17.2724,17.316,73900.0
2009-11-09 15:20:00,23.82,23.86,23.8,23.82,96300.0,17.3087,17.3378,17.2942,17.3087,96300.0
2009-11-09 15:30:00,23.83,23.83,23.76,23.8,149600.0,17.316,17.316,17.2651,17.2942,149600.0
2009-11-09 15:40:00,23.8,23.85,23.79,23.84,286800.0,17.2942,17.3305,17.2869,17.3232,286800.0
2009-11-09 15:50:00,23.84,23.92,23.84,23.92,658900.0,17.3232,17.3814,17.3232,17.3814,658900.0
2009-11-10 09:30:00,23.84,24.0,23.83,23.99,81900.0,17.3232,17.4395,17.316,17.4322,81900.0
2009-11-10 09:40:00,23.98,24.08,23.96,24.03,73800.0,17.425,17.4976,17.4104,17.4613,73800.0
2009-11-10 09:50:00,24.04,24.1,23.99,24.0,101900.0,17.4686,17.5122,17.4322,17.4395,101900.0
2009-11-10 10:00:00,23.99,24.02,23.99,24.0,135400.0,17.4322,17.454,17.4322,17.4395,135400.0
2009-11-10 10:10:00,24.0,24.01,23.93,24.0,122600.0,17.4395,17.4468,17.3886,17.4395,122600.0
2009-11-10 10:20:00,24.01,24.01,23.97,24.0,86600.0,17.4468,17.4468,17.4177,17.4395,86600.0
2009-11-10 10:30:00,24.0,24.13,24.0,24.09,44300.0,17.4395,17.534,17.4395,17.5049,44300.0
2009-11-10 10:40:00,24.09,24.11,24.03,24.04,33100.0,17.5049,17.5194,17.4613,17.4686,33100.0
2009-11-10 10:50:00,24.04,24.07,23.98,23.98,66500.0,17.4686,17.4904,17.425,17.425,66500.0
2009-11-10 11:00:00,23.98,23.99,23.9,23.91,44400.0,17.425,17.4322,17.3668,17.3741,44400.0
2009-11-10 11:10:00,23.92,23.94,23.91,23.94,71100.0,17.3814,17.3959,17.3741,17.3959,71100.0
2009-11-10 11:20:00,23.92,23.98,23.91,23.95,186700.0,17.3814,17.425,17.3741,17.4032,186700.0
2009-11-10 11:30:00,23.95,24.0,23.92,24.0,106300.0,17.4032,17.4395,17.3814,17.4395,106300.0
2009-11-10 11:40:00,23.99,24.04,23.98,24.03,57000.0,17.4322,17.4686,17.425,17.4613,57000.0
2009-11-10 11:50:00,24.04,24.04,24.0,24.01,39400.0,17.4686,17.4686,17.4395,17.4468,39400.0
2009-11-10 12:00:00,24.01,24.07,24.01,24.04,93000.0,17.4468,17.4904,17.4468,17.4686,93000.0
2009-11-10 12:10:00,24.05,24.09,24.0,24.06,58400.0,17.4758,17.5049,17.4395,17.4831,58400.0
2009-11-10 12:20:00,24.07,24.08,23.96,23.97,66600.0,17.4904,17.4976,17.4104,17.4177,66600.0
2009-11-10 12:30:00,23.97,24.01,23.95,23.98,78400.0,17.4177,17.4468,17.4032,17.425,78400.0
2009-11-10 12:40:00,23.99,23.99,23.98,23.98,14900.0,17.4322,17.4322,17.425,17.425,14900.0
2009-11-10 12:50:00,23.99,24.02,23.98,24.02,43700.0,17.4322,17.454,17.425,17.454,43700.0
2009-11-10 13:00:00,24.02,24.04,23.99,24.04,36100.0,17.454,17.4686,17.4322,17.4686,36100.0
2009-11-10 13:10:00,24.04,24.04,23.99,24.0,83100.0,17.4686,17.4686,17.4322,17.4395,83100.0
2009-11-10 13:20:00,23.99,24.0,23.99,24.0,55200.0,17.4322,17.4395,17.4322,17.4395,55200.0
2009-11-10 13:30:00,24.0,24.01,23.99,23.99,36800.0,17.4395,17.4468,17.4322,17.4322,36800.0
2009-11-10 13:40:00,24.0,24.0,23.99,24.0,15900.0,17.4395,17.4395,17.4322,17.4395,15900.0
2009-11-10 13:50:00,23.99,24.05,23.99,24.05,57000.0,17.4322,17.4758,17.4322,17.4758,57000.0
2009-11-10 14:00:00,24.05,24.07,24.02,24.06,53900.0,17.4758,17.4904,17.454,17.4831,53900.0
2009-11-10 14:10:00,24.06,24.09,24.06,24.07,39200.0,17.4831,17.5049,17.4831,17.4904,39200.0
2009-11-10 14:20:00,24.07,24.09,24.07,24.08,43100.0,17.4904,17.5049,17.4904,17.4976,43100.0
2009-11-10 14:30:00,24.08,24.12,24.07,24.09,54500.0,17.4976,17.5267,17.4904,17.5049,54500.0
2009-11-10 14:40:00,24.1,24.13,24.09,24.11,31100.0,17.5122,17.534,17.5049,17.5194,31100.0
2009-11-10 14:50:00,24.11,24.13,24.1,24.12,49000.0,17.5194,17.534,17.5122,17.5267,49000.0
2009-11-10 15:00:00,24.11,24.12,24.08,24.08,29200.0,17.5194,17.5267,17.4976,17.4976,29200.0
2009-11-10 15:10:00,24.08,24.12,24.08,24.1,87400.0,17.4976,17.5267,17.4976,17.5122,87400.0
2009-11-10 15:20:00,24.1,24.11,24.09,24.11,88300.0,17.5122,17.5194,17.5049,17.5194,88300.0
2009-11-10 15:30:00,24.1,24.11,24.09,24.11,69000.0,17.5122,17.5194,17.5049,17.5194,69000.0
2009-11-10 15:40:00,24.1,24.11,24.09,24.1,61800.0,17.5122,17.5194,17.5049,17.5122,61800.0
2009-11-10 15:50:00,24.09,24.1,24.08,24.09,282200.0,17.5049,17.5122,17.4976,17.5049,282200.0
2009-11-11 09:30:00,24.26,24.43,24.19,24.39,111600.0,17.6284,17.752,17.5776,17.7229,111600.0
2009-11-11 09:40:00,24.39,24.4,24.23,24.27,66600.0,17.7229,17.7302,17.6066,17.6357,66600.0
2009-11-11 09:50:00,24.27,24.4,24.24,24.4,64600.0,17.6357,17.7302,17.6139,17.7302,64600.0
2009-11-11 10:00:00,24.4,24.43,24.38,24.42,62600.0,17.7302,17.752,17.7156,17.7447,62600.0
2009-11-11 10:10:00,24.42,24.44,24.4,24.43,61800.0,17.7447,17.7592,17.7302,17.752,61800.0
2009-11-11 10:20:00,24.43,24.45,24.4,24.43,65700.0,17.752,17.7665,17.7302,17.752,65700.0
2009-11-11 10:30:00,24.42,24.44,24.39,24.43,77500.0,17.7447,17.7592,17.7229,17.752,77500.0
2009-11-11 10:40:00,24.43,24.44,24.33,24.36,116700.0,17.752,17.7592,17.6793,17.7011,116700.0
2009-11-11 10:50:00,24.36,24.37,24.29,24.33,66300.0,17.7011,17.7084,17.6502,17.6793,66300.0
2009-11-11 11:00:00,24.33,24.38,24.28,24.28,36500.0,17.6793,17.7156,17.643,17.643,36500.0
2009-11-11 11:10:00,24.28,24.36,24.27,24.36,59400.0,17.643,17.7011,17.6357,17.7011,59400.0
2009-11-11 11:20:00,24.35,24.38,24.3,24.38,66900.0,17.6938,17.7156,17.6575,17.7156,66900.0
2009-11-11 11:30:00,24.38,24.45,24.35,24.45,168500.0,17.7156,17.7665,17.6938,17.7665,168500.0
2009-11-11 11:40:00,24.46,24.47,24.38,24.39,92100.0,17.7738,17.781,17.7156,17.7229,92100.0
2009-11-11 11:50:00,24.4,24.44,24.36,24.43,90300.0,17.7302,17.7592,17.7011,17.752,90300.0
2009-11-11 12:00:00,24.42,24.45,24.39,24.41,62600.0,17.7447,17.7665,17.7229,17.7374,62600.0
2009-11-11 12:10:00,24.41,24.46,24.41,24.44,26300.0,17.7374,17.7738,17.7374,17.7592,26300.0
2009-11-11 12:20:00,24.44,24.49,24.43,24.49,21900.0,17.7592,17.7956,17.752,17.7956,21900.0
2009-11-11 12:30:00,24.5,24.53,24.5,24.51,27900.0,17.8028,17.8246,17.8028,17.8101,27900.0
2009-11-11 12:40:00,24.51,24.51,24.44,24.44,36900.0,17.8101,17.8101,17.7592,17.7592,36900.0
2009-11-11 12:50:00,24.44,24.48,24.43,24.44,76900.0,17.7592,17.7883,17.752,17.7592,76900.0
2009-11-11 13:00:00,24.44,24.48,24.42,24.48,82300.0,17.7592,17.7883,17.7447,17.7883,82300.0
2009-11-11 13:10:00,24.47,24.47,24.42,24.43,40000.0,17.781,17.781,17.7447,17.752,40000.0
2009-11-11 13:20:00,24.42,24.44,24.38,24.4,45700.0,17.7447,17.7592,17.7156,17.7302,45700.0
2009-11-11 13:30:00,24.4,24.45,24.34,24.35,75200.0,17.7302,17.7665,17.6866,17.6938,75200.0
2009-11-11 13:40:00,24.35,24.4,24.33,24.37,61300.0,17.6938,17.7302,17.6793,17.7084,61300.0
2009-11-11 13:50:00,24.37,24.45,24.36,24.43,132900.0,17.7084,17.7665,17.7011,17.752,132900.0
2009-11-11 14:00:00,24.43,24.48,24.4,24.48,125100.0,17.752,17.7883,17.7302,17.7883,125100.0
2009-11-11 14:10:00,24.47,24.48,24.41,24.44,62800.0,17.781,17.7883,17.7374,17.7592,62800.0
2009-11-11 14:20:00,24.43,24.47,24.43,24.44,128700.0,17.752,17.781,17.752,17.7592,128700.0
2009-11-11 14:30:00,24.44,24.46,24.43,24.44,65900.0,17.7592,17.7738,17.752,17.7592,65900.0
2009-11-11 14:40:00,24.44,24.45,24.38,24.43,83200.0,17.7592,17.7665,17.7156,17.752,83200.0
2009-11-11 14:50:00,24.43,24.45,24.39,24.42,188300.0,17.752,17.7665,17.7229,17.7447,188300.0
2009-11-11 15:00:00,24.42,24.45,24.38,24.38,108300.0,17.7447,17.7665,17.7156,17.7156,108300.0
2009-11-11 15:10:00,24.38,24.41,24.33,24.37,218600.0,17.7156,17.7374,17.6793,17.7084,218600.0
2009-11-11 15:20:00,24.38,24.41,24.35,24.41,92300.0,17.7156,17.7374,17.6938,17.7374,92300.0
2009-11-11 15:30:00,24.41,24.44,24.4,24.44,147500.0,17.7374,17.7592,17.7302,17.7592,147500.0
2009-11-11 15:40:00,24.43,24.44,24.36,24.38,152200.0,17.752,17.7592,17.7011,17.7156,152200.0
2009-11-11 15:50:00,24.38,24.4,24.36,24.4,321100.0,17.7156,17.7302,17.7011,17.7302,321100.0
2009-11-12 09:30:00,24.37,24.37,24.19,24.23,77200.0,17.7084,17.7084,17.5776,17.6066,77200.0
2009-11-12 09:40:00,24.23,24.27,24.13,24.27,118100.0,17.6066,17.6357,17.534,17.6357,118100.0
2009-11-12 09:50:00,24.26,24.36,24.24,24.3,113400.0,17.6284,17.7011,17.6139,17.6575,113400.0
2009-11-12 10:00:00,24.3,24.34,24.23,24.29,102400.0,17.6575,17.6866,17.6066,17.6502,102400.0
2009-11-12 10:10:00,24.3,24.33,24.26,24.27,96200.0,17.6575,17.6793,17.6284,17.6357,96200.0
2009-11-12 10:20:00,24.26,24.33,24.26,24.3,105000.0,17.6284,17.6793,17.6284,17.6575,105000.0
2009-11-12 10:30:00,24.28,24.33,24.27,24.31,71200.0,17.643,17.6793,17.6357,17.6648,71200.0
2009-11-12 10:40:00,24.3,24.4,24.3,24.4,41500.0,17.6575,17.7302,17.6575,17.7302,41500.0
2009-11-12 10:50:00,24.41,24.43,24.35,24.37,61800.0,17.7374,17.752,17.6938,17.7084,61800.0
2009-11-12 11:00:00,24.36,24.37,24.3,24.31,59400.0,17.7011,17.7084,17.6575,17.6648,59400.0
2009-11-12 11:10:00,24.31,24.35,24.29,24.34,62700.0,17.6648,17.6938,17.6502,17.6866,62700.0
2009-11-12 11:20:00,24.34,24.35,24.33,24.35,30300.0,17.6866,17.6938,17.6793,17.6938,30300.0
2009-11-12 11:30:00,24.35,24.35,24.3,24.35,44700.0,17.6938,17.6938,17.6575,17.6938,44700.0
2009-11-12 11:40:00,24.35,24.35,24.32,24.32,37600.0,17.6938,17.6938,17.672,17.672,37600.0
2009-11-12 11:50:00,24.32,24.35,24.31,24.34,68400.0,17.672,17.6938,17.6648,17.6866,68400.0
2009-11-12 12:00:00,24.35,24.35,24.31,24.35,43300.0,17.6938,17.6938,17.6648,17.6938,43300.0
2009-11-12 12:10:00,24.35,24.35,24.33,24.33,10900.0,17.6938,17.6938,17.6793,17.6793,10900.0
2009-11-12 12:20:00,24.34,24.36,24.33,24.36,20000.0,17.6866,17.7011,17.6793,17.7011,20000.0
2009-11-12 12:30:00,24.36,24.39,24.33,24.39,46500.0,17.7011,17.7229,17.6793,17.7229,46500.0
2009-11-12 12:40:00,24.38,24.41,24.37,24.39,30600.0,17.7156,17.7374,17.7084,17.7229,30600.0
2009-11-12 12:50:00,24.39,24.43,24.36,24.36,55900.0,17.7229,17.752,17.7011,17.7011,55900.0
2009-11-12 13:00:00,24.35,24.36,24.26,24.26,46700.0,17.6938,17.7011,17.6284,17.6284,46700.0
2009-11-12 13:10:00,24.27,24.34,24.26,24.33,37800.0,17.6357,17.6866,17.6284,17.6793,37800.0
2009-11-12 13:20:00,24.33,24.34,24.3,24.33,35300.0,17.6793,17.6866,17.6575,17.6793,35300.0
2009-11-12 13:30:00,24.34,24.35,24.28,24.28,78200.0,17.6866,17.6938,17.643,17.643,78200.0
2009-11-12 13:40:00,24.28,24.29,24.26,24.27,59100.0,17.643,17.6502,17.6284,17.6357,59100.0
2009-11-12 13:50:00,24.28,24.28,24.24,24.25,266300.0,17.643,17.643,17.6139,17.6212,266300.0
2009-11-12 14:00:00,24.25,24.26,24.23,24.24,118100.0,17.6212,17.6284,17.6066,17.6139,118100.0
2009-11-12 14:10:00,24.23,24.25,24.22,24.24,86200.0,17.6066,17.6212,17.5994,17.6139,86200.0
2009-11-12 14:20:00,24.24,24.26,24.23,24.23,124700.0,17.6139,17.6284,17.6066,17.6066,124700.0
2009-11-12 14:30:00,24.24,24.24,24.2,24.22,63700.0,17.6139,17.6139,17.5848,17.5994,63700.0
2009-11-12 14:40:00,24.22,24.23,24.15,24.18,250400.0,17.5994,17.6066,17.5485,17.5703,250400.0
2009-11-12 14:50:00,24.18,24.2,24.18,24.19,142800.0,17.5703,17.5848,17.5703,17.5776,142800.0
2009-11-12 15:00:00,24.19,24.2,24.09,24.09,125500.0,17.5776,17.5848,17.5049,17.5049,125500.0
2009-11-12 15:10:00,24.09,24.1,24.06,24.08,121300.0,17.5049,17.5122,17.4831,17.4976,121300.0
2009-11-12 15:20:00,24.08,24.09,24.02,24.02,111100.0,17.4976,17.5049,17.454,17.454,111100.0
2009-11-12 15:30:00,24.03,24.04,23.98,23.99,164200.0,17.4613,17.4686,17.425,17.4322,164200.0
2009-11-12 15:40:00,23.98,24.02,23.98,24.01,265900.0,17.425,17.454,17.425,17.4468,265900.0
2009-11-12 15:50:00,24.01,24.03,23.99,23.99,455200.0,17.4468,17.4613,17.4322,17.4322,455200.0
2009-11-13 09:30:00,24.03,24.14,23.93,23.97,111200.0,17.4613,17.5412,17.3886,17.4177,111200.0
2009-11-13 09:40:00,23.97,24.02,23.95,23.99,81200.0,17.4177,17.454,17.4032,17.4322,81200.0
2009-11-13 09:50:00,24.0,24.0,23.85,23.86,137700.0,17.4395,17.4395,17.3305,17.3378,137700.0
2009-11-13 10:00:00,23.86,24.0,23.82,24.0,71100.0,17.3378,17.4395,17.3087,17.4395,71100.0
2009-11-13 10:10:00,24.0,24.0,23.92,23.98,111500.0,17.4395,17.4395,17.3814,17.425,111500.0
2009-11-13 10:20:00,23.98,24.0,23.97,23.98,53000.0,17.425,17.4395,17.4177,17.425,53000.0
2009-11-13 10:30:00,23.99,24.0,23.94,23.98,63300.0,17.4322,17.4395,17.3959,17.425,63300.0
2009-11-13 10:40:00,23.99,24.0,23.95,23.97,70900.0,17.4322,17.4395,17.4032,17.4177,70900.0
2009-11-13 10:50:00,23.97,23.99,23.91,23.91,83400.0,17.4177,17.4322,17.3741,17.3741,83400.0
2009-11-13 11:00:00,23.91,23.94,23.9,23.93,62400.0,17.3741,17.3959,17.3668,17.3886,62400.0
2009-11-13 11:10:00,23.93,23.93,23.9,23.92,33800.0,17.3886,17.3886,17.3668,17.3814,33800.0
2009-11-13 11:20:00,23.92,23.93,23.88,23.88,48300.0,17.3814,17.3886,17.3523,17.3523,48300.0
2009-11-13 11:30:00,23.88,23.95,23.88,23.91,43800.0,17.3523,17.4032,17.3523,17.3741,43800.0
2009-11-13 11:40:00,23.91,23.91,23.85,23.85,46100.0,17.3741,17.3741,17.3305,17.3305,46100.0
2009-11-13 11:50:00,23.86,23.86,23.83,23.84,26100.0,17.3378,17.3378,17.316,17.3232,26100.0
2009-11-13 12:00:00,23.85,23.93,23.84,23.9,41200.0,17.3305,17.3886,17.3232,17.3668,41200.0
2009-11-13 12:10:00,23.91,23.92,23.88,23.89,84000.0,17.3741,17.3814,17.3523,17.3596,84000.0
2009-11-13 12:20:00,23.89,23.9,23.87,23.87,64900.0,17.3596,17.3668,17.345,17.345,64900.0
2009-11-13 12:30:00,23.87,23.88,23.8,23.86,158400.0,17.345,17.3523,17.2942,17.3378,158400.0
2009-11-13 12:40:00,23.85,23.88,23.82,23.82,39400.0,17.3305,17.3523,17.3087,17.3087,39400.0
2009-11-13 12:50:00,23.83,23.89,23.83,23.89,44100.0,17.316,17.3596,17.316,17.3596,44100.0
2009-11-13 13:00:00,23.88,23.9,23.87,23.87,60700.0,17.3523,17.3668,17.345,17.345,60700.0
2009-11-13 13:10:00,23.86,23.96,23.86,23.96,24000.0,17.3378,17.4104,17.3378,17.4104,24000.0
2009-11-13 13:20:00,23.96,24.0,23.96,24.0,28400.0,17.4104,17.4395,17.4104,17.4395,28400.0
2009-11-13 13:30:00,24.0,24.0,23.98,23.99,32200.0,17.4395,17.4395,17.425,17.4322,32200.0
2009-11-13 13:40:00,23.99,24.0,23.98,23.98,23100.0,17.4322,17.4395,17.425,17.425,23100.0
2009-11-13 13:50:00,23.97,23.98,23.96,23.97,29200.0,17.4177,17.425,17.4104,17.4177,29200.0
2009-11-13 14:00:00,23.97,24.0,23.97,24.0,30900.0,17.4177,17.4395,17.4177,17.4395,30900.0
2009-11-13 14:10:00,24.0,24.03,23.99,24.0,73800.0,17.4395,17.4613,17.4322,17.4395,73800.0
2009-11-13 14:20:00,24.0,24.01,23.92,23.93,38600.0,17.4395,17.4468,17.3814,17.3886,38600.0
2009-11-13 14:30:00,23.93,23.93,23.85,23.86,34200.0,17.3886,17.3886,17.3305,17.3378,34200.0
2009-11-13 14:40:00,23.87,23.87,23.83,23.86,42500.0,17.345,17.345,17.316,17.3378,42500.0
2009-11-13 14:50:00,23.87,23.88,23.81,23.81,47500.0,17.345,17.3523,17.3014,17.3014,47500.0
2009-11-13 15:00:00,23.82,23.88,23.78,23.87,47800.0,17.3087,17.3523,17.2796,17.345,47800.0
2009-11-13 15:10:00,23.88,23.92,23.87,23.92,63500.0,17.3523,17.3814,17.345,17.3814,63500.0
2009-11-13 15:20:00,23.92,23.96,23.9,23.96,72200.0,17.3814,17.4104,17.3668,17.4104,72200.0
2009-11-13 15:30:00,23.95,23.97,23.95,23.95,87400.0,17.4032,17.4177,17.4032,17.4032,87400.0
2009-11-13 15:40:00,23.95,23.97,23.92,23.92,171700.0,17.4032,17.4177,17.3814,17.3814,171700.0
2009-11-13 15:50:00,23.92,23.94,23.89,23.94,441100.0,17.3814,17.3959,17.3596,17.3959,441100.0
2009-11-16 09:30:00,24.23,24.24,24.1,24.13,52000.0,17.6066,17.6139,17.5122,17.534,52000.0
2009-11-16 09:40:00,24.13,24.2,24.11,24.19,108900.0,17.534,17.5848,17.5194,17.5776,108900.0
2009-11-16 09:50:00,24.2,24.24,24.19,24.2,70100.0,17.5848,17.6139,17.5776,17.5848,70100.0
2009-11-16 10:00:00,24.2,24.3,24.2,24.27,102200.0,17.5848,17.6575,17.5848,17.6357,102200.0
2009-11-16 10:10:00,24.27,24.29,24.24,24.27,67100.0,17.6357,17.6502,17.6139,17.6357,67100.0
2009-11-16 10:20:00,24.27,24.27,24.19,24.19,42200.0,17.6357,17.6357,17.5776,17.5776,42200.0
2009-11-16 10:30:00,24.19,24.23,24.15,24.22,71900.0,17.5776,17.6066,17.5485,17.5994,71900.0
2009-11-16 10:40:00,24.22,24.23,24.2,24.21,23100.0,17.5994,17.6066,17.5848,17.5921,23100.0
2009-11-16 10:50:00,24.22,24.26,24.21,24.24,61500.0,17.5994,17.6284,17.5921,17.6139,61500.0
2009-11-16 11:00:00,24.25,24.26,24.22,24.22,43300.0,17.6212,17.6284,17.5994,17.5994,43300.0
2009-11-16 11:10:00,24.22,24.23,24.2,24.23,68800.0,17.5994,17.6066,17.5848,17.6066,68800.0
2009-11-16 11:20:00,24.22,24.23,24.19,24.19,24800.0,17.5994,17.6066,17.5776,17.5776,24800.0
2009-11-16 11:30:00,24.2,24.27,24.19,24.24,44100.0,17.5848,17.6357,17.5776,17.6139,44100.0
2009-11-16 11:40:00,24.24,24.27,24.23,24.27,34800.0,17.6139,17.6357,17.6066,17.6357,34800.0
2009-11-16 11:50:00,24.27,24.28,24.16,24.16,124500.0,17.6357,17.643,17.5558,17.5558,124500.0
2009-11-16 12:00:00,24.16,24.24,24.16,24.21,61900.0,17.5558,17.6139,17.5558,17.5921,61900.0
2009-11-16 12:10:00,24.22,24.29,24.21,24.24,134900.0,17.5994,17.6502,17.5921,17.6139,134900.0
2009-11-16 12:20:00,24.23,24.26,24.21,24.23,47000.0,17.6066,17.6284,17.5921,17.6066,47000.0
2009-11-16 12:30:00,24.23,24.23,24.21,24.22,23400.0,17.6066,17.6066,17.5921,17.5994,23400.0
2009-11-16 12:40:00,24.22,24.25,24.21,24.24,151000.0,17.5994,17.6212,17.5921,17.6139,151000.0
2009-11-16 12:50:00,24.24,24.26,24.22,24.26,85600.0,17.6139,17.6284,17.5994,17.6284,85600.0
2009-11-16 13:00:00,24.25,24.25,24.19,24.19,156200.0,17.6212,17.6212,17.5776,17.5776,156200.0
2009-11-16 13:10:00,24.19,24.2,24.13,24.14,35900.0,17.5776,17.5848,17.534,17.5412,35900.0
2009-11-16 13:20:00,24.14,24.15,24.13,24.13,18100.0,17.5412,17.5485,17.534,17.534,18100.0
2009-11-16 13:30:00,24.13,24.14,24.12,24.14,73200.0,17.534,17.5412,17.5267,17.5412,73200.0
2009-11-16 13:40:00,24.13,24.13,24.09,24.1,104100.0,17.534,17.534,17.5049,17.5122,104100.0
2009-11-16 13:50:00,24.09,24.1,24.09,24.09,54900.0,17.5049,17.5122,17.5049,17.5049,54900.0
2009-11-16 14:00:00,24.1,24.11,24.07,24.1,130400.0,17.5122,17.5194,17.4904,17.5122,130400.0
2009-11-16 14:10:00,24.1,24.1,24.08,24.1,67600.0,17.5122,17.5122,17.4976,17.5122,67600.0
2009-11-16 14:20:00,24.1,24.1,24.09,24.09,29100.0,17.5122,17.5122,17.5049,17.5049,29100.0
2009-11-16 14:30:00,24.1,24.11,24.09,24.09,161900.0,17.5122,17.5194,17.5049,17.5049,161900.0
2009-11-16 14:40:00,24.1,24.11,24.09,24.09,52500.0,17.5122,17.5194,17.5049,17.5049,52500.0
2009-11-16 14:50:00,24.1,24.12,24.08,24.12,74600.0,17.5122,17.5267,17.4976,17.5267,74600.0
2009-11-16 15:00:00,24.12,24.12,24.08,24.09,109800.0,17.5267,17.5267,17.4976,17.5049,109800.0
2009-11-16 15:10:00,24.08,24.09,24.0,24.0,131200.0,17.4976,17.5049,17.4395,17.4395,131200.0
2009-11-16 15:20:00,24.01,24.02,23.96,23.98,331500.0,17.4468,17.454,17.4104,17.425,331500.0
2009-11-16 15:30:00,23.98,24.01,23.94,24.0,182000.0,17.425,17.4468,17.3959,17.4395,182000.0
2009-11-16 15:40:00,24.01,24.02,23.97,24.0,218200.0,17.4468,17.454,17.4177,17.4395,218200.0
2009-11-16 15:50:00,24.0,24.03,23.99,24.0,427600.0,17.4395,17.4613,17.4322,17.4395,427600.0
2009-11-17 09:30:00,23.93,24.04,23.87,24.0,94400.0,17.3886,17.4686,17.345,17.4395,94400.0
2009-11-17 09:40:00,24.0,24.01,23.98,24.0,173600.0,17.4395,17.4468,17.425,17.4395,173600.0
2009-11-17 09:50:00,24.0,24.0,23.86,23.87,36700.0,17.4395,17.4395,17.3378,17.345,36700.0
2009-11-17 10:00:00,23.87,23.94,23.87,23.9,48200.0,17.345,17.3959,17.345,17.3668,48200.0
2009-11-17 10:10:00,23.91,23.94,23.89,23.94,22000.0,17.3741,17.3959,17.3596,17.3959,22000.0
2009-11-17 10:20:00,23.93,23.95,23.92,23.92,33900.0,17.3886,17.4032,17.3814,17.3814,33900.0
2009-11-17 10:30:00,23.92,23.92,23.85,23.85,39500.0,17.3814,17.3814,17.3305,17.3305,39500.0
2009-11-17 10:40:00,23.85,23.85,23.81,23.83,37800.0,17.3305,17.3305,17.3014,17.316,37800.0
2009-11-17 10:50:00,23.83,23.87,23.81,23.85,32300.0,17.316,17.345,17.3014,17.3305,32300.0
2009-11-17 11:00:00,23.85,23.89,23.85,23.89,23800.0,17.3305,17.3596,17.3305,17.3596,23800.0
2009-11-17 11:10:00,23.89,23.9,23.83,23.84,83100.0,17.3596,17.3668,17.316,17.3232,83100.0
2009-11-17 11:20:00,23.83,23.85,23.79,23.8,102500.0,17.316,17.3305,17.2869,17.2942,102500.0
2009-11-17 11:30:00,23.81,23.85,23.79,23.8,59100.0,17.3014,17.3305,17.2869,17.2942,59100.0
2009-11-17 11:40:00,23.81,23.81,23.76,23.81,76100.0,17.3014,17.3014,17.2651,17.3014,76100.0
2009-11-17 11:50:00,23.81,23.82,23.78,23.79,38600.0,17.3014,17.3087,17.2796,17.2869,38600.0
2009-11-17 12:00:00,23.8,23.85,23.79,23.85,42900.0,17.2942,17.3305,17.2869,17.3305,42900.0
2009-11-17 12:10:00,23.85,23.89,23.84,23.84,99000.0,17.3305,17.3596,17.3232,17.3232,99000.0
2009-11-17 12:20:00,23.84,23.86,23.83,23.83,90200.0,17.3232,17.3378,17.316,17.316,90200.0
2009-11-17 12:30:00,23.83,23.86,23.83,23.86,52400.0,17.316,17.3378,17.316,17.3378,52400.0
2009-11-17 12:40:00,23.85,23.85,23.78,23.78,32700.0,17.3305,17.3305,17.2796,17.2796,32700.0
2009-11-17 12:50:00,23.78,23.8,23.78,23.79,17400.0,17.2796,17.2942,17.2796,17.2869,17400.0
2009-11-17 13:00:00,23.79,23.8,23.78,23.8,18000.0,17.2869,17.2942,17.2796,17.2942,18000.0
2009-11-17 13:10:00,23.8,23.8,23.79,23.8,7300.0,17.2942,17.2942,17.2869,17.2942,7300.0
2009-11-17 13:20:00,23.8,23.8,23.79,23.79,12700.0,17.2942,17.2942,17.2869,17.2869,12700.0
2009-11-17 13:30:00,23.79,23.8,23.79,23.79,6000.0,17.2869,17.2942,17.2869,17.2869,6000.0
2009-11-17 13:40:00,23.8,23.82,23.78,23.82,109500.0,17.2942,17.3087,17.2796,17.3087,109500.0
2009-11-17 13:50:00,23.82,23.83,23.78,23.79,89900.0,17.3087,17.316,17.2796,17.2869,89900.0
2009-11-17 14:00:00,23.79,23.8,23.79,23.79,9200.0,17.2869,17.2942,17.2869,17.2869,9200.0
2009-11-17 14:10:00,23.79,23.8,23.76,23.76,78300.0,17.2869,17.2942,17.2651,17.2651,78300.0
2009-11-17 14:20:00,23.77,23.77,23.74,23.74,84900.0,17.2724,17.2724,17.2506,17.2506,84900.0
2009-11-17 14:30:00,23.74,23.75,23.72,23.73,86600.0,17.2506,17.2578,17.236,17.2433,86600.0
2009-11-17 14:40:00,23.73,23.75,23.73,23.73,32200.0,17.2433,17.2578,17.2433,17.2433,32200.0
2009-11-17 14:50:00,23.73,23.75,23.71,23.75,45700.0,17.2433,17.2578,17.2288,17.2578,45700.0
2009-11-17 15:00:00,23.75,23.77,23.73,23.76,92600.0,17.2578,17.2724,17.2433,17.2651,92600.0
2009-11-17 15:10:00,23.76,23.77,23.74,23.75,52000.0,17.2651,17.2724,17.2506,17.2578,52000.0
2009-11-17 15:20:00,23.75,23.76,23.74,23.74,52400.0,17.2578,17.2651,17.2506,17.2506,52400.0
2009-11-17 15:30:00,23.75,23.79,23.74,23.77,46100.0,17.2578,17.2869,17.2506,17.2724,46100.0
2009-11-17 15:40:00,23.78,23.81,23.77,23.81,132600.0,17.2796,17.3014,17.2724,17.3014,132600.0
2009-11-17 15:50:00,23.81,23.84,23.79,23.81,298500.0,17.3014,17.3232,17.2869,17.3014,298500.0
2009-11-18 09:30:00,23.74,23.8,23.73,23.73,56900.0,17.2506,17.2942,17.2433,17.2433,56900.0
2009-11-18 09:40:00,23.74,23.75,23.63,23.64,296900.0,17.2506,17.2578,17.1706,17.1779,296900.0
2009-11-18 09:50:00,23.65,23.65,23.49,23.55,80900.0,17.1852,17.1852,17.0689,17.1125,80900.0
2009-11-18 10:00:00,23.54,23.56,23.46,23.53,129600.0,17.1052,17.1198,17.0471,17.098,129600.0
2009-11-18 10:10:00,23.54,23.56,23.44,23.48,155500.0,17.1052,17.1198,17.0326,17.0616,155500.0
2009-11-18 10:20:00,23.49,23.55,23.44,23.54,59800.0,17.0689,17.1125,17.0326,17.1052,59800.0
2009-11-18 10:30:00,23.55,23.64,23.54,23.62,60900.0,17.1125,17.1779,17.1052,17.1634,60900.0
2009-11-18 10:40:00,23.61,23.66,23.6,23.62,35200.0,17.1561,17.1924,17.1488,17.1634,35200.0
2009-11-18 10:50:00,23.61,23.62,23.55,23.55,48200.0,17.1561,17.1634,17.1125,17.1125,48200.0
2009-11-18 11:00:00,23.56,23.58,23.53,23.54,42000.0,17.1198,17.1343,17.098,17.1052,42000.0
2009-11-18 11:10:00,23.55,23.56,23.51,23.54,29800.0,17.1125,17.1198,17.0834,17.1052,29800.0
2009-11-18 11:20:00,23.55,23.58,23.55,23.57,5100.0,17.1125,17.1343,17.1125,17.127,5100.0
2009-11-18 11:30:00,23.57,23.58,23.57,23.57,7500.0,17.127,17.1343,17.127,17.127,7500.0
2009-11-18 11:40:00,23.57,23.57,23.55,23.56,21800.0,17.127,17.127,17.1125,17.1198,21800.0
2009-11-18 11:50:00,23.55,23.56,23.49,23.49,136300.0,17.1125,17.1198,17.0689,17.0689,136300.0
2009-11-18 12:00:00,23.49,23.5,23.48,23.48,12000.0,17.0689,17.0762,17.0616,17.0616,12000.0
2009-11-18 12:10:00,23.48,23.51,23.45,23.45,33600.0,17.0616,17.0834,17.0398,17.0398,33600.0
2009-11-18 12:20:00,23.45,23.45,23.43,23.43,20300.0,17.0398,17.0398,17.0253,17.0253,20300.0
2009-11-18 12:30:00,23.43,23.46,23.43,23.44,29800.0,17.0253,17.0471,17.0253,17.0326,29800.0
2009-11-18 12:40:00,23.44,23.45,23.44,23.44,22200.0,17.0326,17.0398,17.0326,17.0326,22200.0
2009-11-18 12:50:00,23.44,23.44,23.38,23.38,42000.0,17.0326,17.0326,16.989,16.989,42000.0
2009-11-18 13:00:00,23.38,23.4,23.36,23.4,64300.0,16.989,17.0035,16.9744,17.0035,64300.0
2009-11-18 13:10:00,23.4,23.4,23.37,23.37,18800.0,17.0035,17.0035,16.9817,16.9817,18800.0
2009-11-18 13:20:00,23.38,23.38,23.35,23.35,45400.0,16.989,16.989,16.9672,16.9672,45400.0
2009-11-18 13:30:00,23.35,23.36,23.31,23.31,155500.0,16.9672,16.9744,16.9381,16.9381,155500.0
2009-11-18 13:40:00,23.31,23.33,23.25,23.25,117400.0,16.9381,16.9526,16.8945,16.8945,117400.0
2009-11-18 13:50:00,23.25,23.27,23.23,23.26,73400.0,16.8945,16.909,16.88,16.9018,73400.0
2009-11-18 14:00:00,23.25,23.3,23.25,23.29,39300.0,16.8945,16.9308,16.8945,16.9236,39300.0
2009-11-18 14:10:00,23.3,23.3,23.28,23.28,44500.0,16.9308,16.9308,16.9163,16.9163,44500.0
2009-11-18 14:20:00,23.28,23.32,23.28,23.3,40400.0,16.9163,16.9454,16.9163,16.9308,40400.0
2009-11-18 14:30:00,23.3,23.31,23.3,23.31,38100.0,16.9308,16.9381,16.9308,16.9381,38100.0
2009-11-18 14:40:00,23.32,23.33,23.29,23.32,133700.0,16.9454,16.9526,16.9236,16.9454,133700.0
2009-11-18 14:50:00,23.31,23.32,23.3,23.31,57900.0,16.9381,16.9454,16.9308,16.9381,57900.0
2009-11-18 15:00:00,23.31,23.4,23.3,23.4,129500.0,16.9381,17.0035,16.9308,17.0035,129500.0
2009-11-18 15:10:00,23.4,23.43,23.39,23.42,130300.0,17.0035,17.0253,16.9962,17.018,130300.0
2009-11-18 15:20:00,23.41,23.43,23.41,23.41,105200.0,17.0108,17.0253,17.0108,17.0108,105200.0
2009-11-18 15:30:00,23.42,23.44,23.39,23.43,67900.0,17.018,17.0326,16.9962,17.0253,67900.0
2009-11-18 15:40:00,23.44,23.44,23.41,23.43,73000.0,17.0326,17.0326,17.0108,17.0253,73000.0
2009-11-18 15:50:00,23.44,23.45,23.4,23.4,380100.0,17.0326,17.0398,17.0035,17.0035,380100.0
2009-11-19 09:30:00,22.6,22.87,22.57,22.72,369400.0,16.4222,16.6184,16.4004,16.5094,369400.0
2009-11-19 09:40:00,22.73,22.75,22.43,22.53,324100.0,16.5167,16.5312,16.2987,16.3713,324100.0
2009-11-19 09:50:00,22.54,22.71,22.53,22.67,284800.0,16.3786,16.5021,16.3713,16.4731,284800.0
2009-11-19 10:00:00,22.66,22.68,22.54,22.56,149200.0,16.4658,16.4803,16.3786,16.3931,149200.0
2009-11-19 10:10:00,22.56,22.61,22.5,22.59,172500.0,16.3931,16.4295,16.3495,16.4149,172500.0
2009-11-19 10:20:00,22.59,22.75,22.58,22.74,132300.0,16.4149,16.5312,16.4077,16.5239,132300.0
2009-11-19 10:30:00,22.73,22.76,22.72,22.73,109700.0,16.5167,16.5385,16.5094,16.5167,109700.0
2009-11-19 10:40:00,22.73,22.8,22.73,22.75,117100.0,16.5167,16.5675,16.5167,16.5312,117100.0
2009-11-19 10:50:00,22.75,22.76,22.71,22.73,86700.0,16.5312,16.5385,16.5021,16.5167,86700.0
2009-11-19 11:00:00,22.73,22.74,22.67,22.69,72800.0,16.5167,16.5239,16.4731,16.4876,72800.0
2009-11-19 11:10:00,22.69,22.7,22.66,22.67,65700.0,16.4876,16.4949,16.4658,16.4731,65700.0
2009-11-19 11:20:00,22.67,22.67,22.57,22.57,72300.0,16.4731,16.4731,16.4004,16.4004,72300.0
2009-11-19 11:30:00,22.57,22.59,22.55,22.58,95000.0,16.4004,16.4149,16.3859,16.4077,95000.0
2009-11-19 11:40:00,22.58,22.59,22.54,22.56,47200.0,16.4077,16.4149,16.3786,16.3931,47200.0
2009-11-19 11:50:00,22.56,22.57,22.55,22.56,144200.0,16.3931,16.4004,16.3859,16.3931,144200.0
2009-11-19 12:00:00,22.56,22.56,22.51,22.56,161800.0,16.3931,16.3931,16.3568,16.3931,161800.0
2009-11-19 12:10:00,22.57,22.58,22.56,22.58,23200.0,16.4004,16.4077,16.3931,16.4077,23200.0
2009-11-19 12:20:00,22.58,22.6,22.57,22.58,38900.0,16.4077,16.4222,16.4004,16.4077,38900.0
2009-11-19 12:30:00,22.58,22.64,22.58,22.64,95400.0,16.4077,16.4513,16.4077,16.4513,95400.0
2009-11-19 12:40:00,22.64,22.66,22.63,22.65,68700.0,16.4513,16.4658,16.444,16.4585,68700.0
2009-11-19 12:50:00,22.65,22.65,22.63,22.63,33000.0,16.4585,16.4585,16.444,16.444,33000.0
2009-11-19 13:00:00,22.64,22.64,22.61,22.61,47100.0,16.4513,16.4513,16.4295,16.4295,47100.0
2009-11-19 13:10:00,22.61,22.62,22.55,22.55,69300.0,16.4295,16.4367,16.3859,16.3859,69300.0
2009-11-19 13:20:00,22.56,22.59,22.56,22.59,90000.0,16.3931,16.4149,16.3931,16.4149,90000.0
2009-11-19 13:30:00,22.59,22.65,22.59,22.65,30800.0,16.4149,16.4585,16.4149,16.4585,30800.0
2009-11-19 13:40:00,22.65,22.65,22.61,22.64,48900.0,16.4585,16.4585,16.4295,16.4513,48900.0
2009-11-19 13:50:00,22.64,22.64,22.63,22.63,29300.0,16.4513,16.4513,16.444,16.444,29300.0
2009-11-19 14:00:00,22.63,22.65,22.6,22.6,74900.0,16.444,16.4585,16.4222,16.4222,74900.0
2009-11-19 14:10:00,22.61,22.61,22.59,22.59,86300.0,16.4295,16.4295,16.4149,16.4149,86300.0
2009-11-19 14:20:00,22.6,22.64,22.59,22.63,19500.0,16.4222,16.4513,16.4149,16.444,19500.0
2009-11-19 14:30:00,22.63,22.65,22.63,22.65,22200.0,16.444,16.4585,16.444,16.4585,22200.0
2009-11-19 14:40:00,22.64,22.65,22.62,22.62,53900.0,16.4513,16.4585,16.4367,16.4367,53900.0
2009-11-19 14:50:00,22.62,22.63,22.62,22.62,27400.0,16.4367,16.444,16.4367,16.4367,27400.0
2009-11-19 15:00:00,22.62,22.64,22.6,22.63,84300.0,16.4367,16.4513,16.4222,16.444,84300.0
2009-11-19 15:10:00,22.63,22.66,22.63,22.66,81700.0,16.444,16.4658,16.444,16.4658,81700.0
2009-11-19 15:20:00,22.66,22.67,22.62,22.62,131900.0,16.4658,16.4731,16.4367,16.4367,131900.0
2009-11-19 15:30:00,22.62,22.63,22.59,22.59,382300.0,16.4367,16.444,16.4149,16.4149,382300.0
2009-11-19 15:40:00,22.59,22.65,22.59,22.65,284600.0,16.4149,16.4585,16.4149,16.4585,284600.0
2009-11-19 15:50:00,22.65,22.65,22.6,22.62,722300.0,16.4585,16.4585,16.4222,16.4367,722300.0
2009-11-20 09:30:00,22.52,22.6,22.39,22.57,543600.0,16.3641,16.4222,16.2696,16.4004,543600.0
2009-11-20 09:40:00,22.58,22.58,22.46,22.5,239400.0,16.4077,16.4077,16.3205,16.3495,239400.0
2009-11-20 09:50:00,22.51,22.6,22.5,22.59,414700.0,16.3568,16.4222,16.3495,16.4149,414700.0
2009-11-20 10:00:00,22.59,22.6,22.57,22.6,257100.0,16.4149,16.4222,16.4004,16.4222,257100.0
2009-11-20 10:10:00,22.59,22.68,22.58,22.65,245500.0,16.4149,16.4803,16.4077,16.4585,245500.0
2009-11-20 10:20:00,22.65,22.65,22.57,22.58,201700.0,16.4585,16.4585,16.4004,16.4077,201700.0
2009-11-20 10:30:00,22.58,22.63,22.58,22.61,149200.0,16.4077,16.444,16.4077,16.4295,149200.0
2009-11-20 10:40:00,22.61,22.62,22.54,22.61,96500.0,16.4295,16.4367,16.3786,16.4295,96500.0
2009-11-20 10:50:00,22.6,22.61,22.57,22.6,92100.0,16.4222,16.4295,16.4004,16.4222,92100.0
2009-11-20 11:00:00,22.59,22.61,22.54,22.57,253100.0,16.4149,16.4295,16.3786,16.4004,253100.0
2009-11-20 11:10:00,22.58,22.6,22.56,22.59,135000.0,16.4077,16.4222,16.3931,16.4149,135000.0
2009-11-20 11:20:00,22.59,22.6,22.58,22.6,68400.0,16.4149,16.4222,16.4077,16.4222,68400.0
2009-11-20 11:30:00,22.59,22.6,22.58,22.58,95700.0,16.4149,16.4222,16.4077,16.4077,95700.0
2009-11-20 11:40:00,22.59,22.6,22.57,22.59,100400.0,16.4149,16.4222,16.4004,16.4149,100400.0
2009-11-20 11:50:00,22.59,22.6,22.58,22.59,128400.0,16.4149,16.4222,16.4077,16.4149,128400.0
2009-11-20 12:00:00,22.58,22.59,22.54,22.58,97600.0,16.4077,16.4149,16.3786,16.4077,97600.0
2009-11-20 12:10:00,22.58,22.58,22.56,22.57,33700.0,16.4077,16.4077,16.3931,16.4004,33700.0
2009-11-20 12:20:00,22.57,22.58,22.56,22.58,59600.0,16.4004,16.4077,16.3931,16.4077,59600.0
2009-11-20 12:30:00,22.58,22.65,22.57,22.62,134500.0,16.4077,16.4585,16.4004,16.4367,134500.0
2009-11-20 12:40:00,22.62,22.66,22.61,22.61,154300.0,16.4367,16.4658,16.4295,16.4295,154300.0
2009-11-20 12:50:00,22.61,22.62,22.61,22.61,67300.0,16.4295,16.4367,16.4295,16.4295,67300.0
2009-11-20 13:00:00,22.61,22.62,22.61,22.62,31700.0,16.4295,16.4367,16.4295,16.4367,31700.0
2009-11-20 13:10:00,22.61,22.61,22.59,22.6,35700.0,16.4295,16.4295,16.4149,16.4222,35700.0
2009-11-20 13:20:00,22.59,22.6,22.59,22.59,19300.0,16.4149,16.4222,16.4149,16.4149,19300.0
2009-11-20 13:30:00,22.59,22.6,22.57,22.58,45600.0,16.4149,16.4222,16.4004,16.4077,45600.0
2009-11-20 13:40:00,22.58,22.63,22.58,22.62,143700.0,16.4077,16.444,16.4077,16.4367,143700.0
2009-11-20 13:50:00,22.61,22.61,22.59,22.59,38700.0,16.4295,16.4295,16.4149,16.4149,38700.0
2009-11-20 14:00:00,22.59,22.64,22.59,22.63,41700.0,16.4149,16.4513,16.4149,16.444,41700.0
2009-11-20 14:10:00,22.64,22.64,22.63,22.63,40800.0,16.4513,16.4513,16.444,16.444,40800.0
2009-11-20 14:20:00,22.63,22.64,22.62,22.63,28300.0,16.444,16.4513,16.4367,16.444,28300.0
2009-11-20 14:30:00,22.62,22.63,22.61,22.63,132600.0,16.4367,16.444,16.4295,16.444,132600.0
2009-11-20 14:40:00,22.63,22.63,22.61,22.62,46000.0,16.444,16.444,16.4295,16.4367,46000.0
2009-11-20 14:50:00,22.62,22.62,22.6,22.6,85100.0,16.4367,16.4367,16.4222,16.4222,85100.0
2009-11-20 15:00:00,22.61,22.61,22.58,22.59,59300.0,16.4295,16.4295,16.4077,16.4149,59300.0
2009-11-20 15:10:00,22.59,22.6,22.58,22.6,43600.0,16.4149,16.4222,16.4077,16.4222,43600.0
2009-11-20 15:20:00,22.6,22.62,22.59,22.61,158900.0,16.4222,16.4367,16.4149,16.4295,158900.0
2009-11-20 15:30:00,22.6,22.63,22.59,22.62,140400.0,16.4222,16.444,16.4149,16.4367,140400.0
2009-11-20 15:40:00,22.63,22.63,22.56,22.56,409000.0,16.444,16.444,16.3931,16.3931,409000.0
2009-11-20 15:50:00,22.57,22.59,22.55,22.57,415900.0,16.4004,16.4149,16.3859,16.4004,415900.0
2009-11-23 09:30:00,22.73,22.79,22.67,22.77,101300.0,16.5167,16.5603,16.4731,16.5457,101300.0
2009-11-23 09:40:00,22.77,22.79,22.69,22.69,175300.0,16.5457,16.5603,16.4876,16.4876,175300.0
2009-11-23 09:50:00,22.7,22.76,22.68,22.75,83700.0,16.4949,16.5385,16.4803,16.5312,83700.0
2009-11-23 10:00:00,22.72,22.76,22.62,22.63,131100.0,16.5094,16.5385,16.4367,16.444,131100.0
2009-11-23 10:10:00,22.63,22.68,22.63,22.67,61900.0,16.444,16.4803,16.444,16.4731,61900.0
2009-11-23 10:20:00,22.66,22.68,22.65,22.68,37800.0,16.4658,16.4803,16.4585,16.4803,37800.0
2009-11-23 10:30:00,22.68,22.7,22.67,22.7,41900.0,16.4803,16.4949,16.4731,16.4949,41900.0
2009-11-23 10:40:00,22.69,22.7,22.66,22.66,102800.0,16.4876,16.4949,16.4658,16.4658,102800.0
2009-11-23 10:50:00,22.67,22.67,22.64,22.64,39600.0,16.4731,16.4731,16.4513,16.4513,39600.0
2009-11-23 11:00:00,22.65,22.71,22.64,22.7,186200.0,16.4585,16.5021,16.4513,16.4949,186200.0
2009-11-23 11:10:00,22.7,22.7,22.67,22.69,116300.0,16.4949,16.4949,16.4731,16.4876,116300.0
2009-11-23 11:20:00,22.69,22.69,22.67,22.68,28300.0,16.4876,16.4876,16.4731,16.4803,28300.0
2009-11-23 11:30:00,22.67,22.68,22.67,22.67,24000.0,16.4731,16.4803,16.4731,16.4731,24000.0
2009-11-23 11:40:00,22.67,22.68,22.65,22.65,45200.0,16.4731,16.4803,16.4585,16.4585,45200.0
2009-11-23 11:50:00,22.66,22.66,22.6,22.6,81200.0,16.4658,16.4658,16.4222,16.4222,81200.0
2009-11-23 12:00:00,22.6,22.65,22.59,22.63,79700.0,16.4222,16.4585,16.4149,16.444,79700.0
2009-11-23 12:10:00,22.64,22.66,22.64,22.66,28100.0,16.4513,16.4658,16.4513,16.4658,28100.0
2009-11-23 12:20:00,22.66,22.69,22.65,22.66,46700.0,16.4658,16.4876,16.4585,16.4658,46700.0
2009-11-23 12:30:00,22.66,22.66,22.63,22.63,17700.0,16.4658,16.4658,16.444,16.444,17700.0
2009-11-23 12:40:00,22.63,22.64,22.63,22.64,10000.0,16.444,16.4513,16.444,16.4513,10000.0
2009-11-23 12:50:00,22.63,22.64,22.59,22.62,182200.0,16.444,16.4513,16.4149,16.4367,182200.0
2009-11-23 13:00:00,22.62,22.62,22.61,22.61,29100.0,16.4367,16.4367,16.4295,16.4295,29100.0
2009-11-23 13:10:00,22.61,22.64,22.61,22.64,70400.0,16.4295,16.4513,16.4295,16.4513,70400.0
2009-11-23 13:20:00,22.63,22.64,22.6,22.61,64400.0,16.444,16.4513,16.4222,16.4295,64400.0
2009-11-23 13:30:00,22.61,22.65,22.61,22.64,108000.0,16.4295,16.4585,16.4295,16.4513,108000.0
2009-11-23 13:40:00,22.64,22.65,22.63,22.64,170500.0,16.4513,16.4585,16.444,16.4513,170500.0
2009-11-23 13:50:00,22.64,22.65,22.61,22.62,43800.0,16.4513,16.4585,16.4295,16.4367,43800.0
2009-11-23 14:00:00,22.62,22.63,22.61,22.62,65400.0,16.4367,16.444,16.4295,16.4367,65400.0
2009-11-23 14:10:00,22.63,22.64,22.6,22.62,286700.0,16.444,16.4513,16.4222,16.4367,286700.0
2009-11-23 14:20:00,22.62,22.62,22.6,22.61,34400.0,16.4367,16.4367,16.4222,16.4295,34400.0
2009-11-23 14:30:00,22.61,22.62,22.59,22.6,41800.0,16.4295,16.4367,16.4149,16.4222,41800.0
2009-11-23 14:40:00,22.59,22.63,22.59,22.63,35300.0,16.4149,16.444,16.4149,16.444,35300.0
2009-11-23 14:50:00,22.62,22.63,22.58,22.59,101200.0,16.4367,16.444,16.4077,16.4149,101200.0
2009-11-23 15:00:00,22.59,22.66,22.59,22.65,248900.0,16.4149,16.4658,16.4149,16.4585,248900.0
2009-11-23 15:10:00,22.66,22.66,22.62,22.64,137900.0,16.4658,16.4658,16.4367,16.4513,137900.0
2009-11-23 15:20:00,22.64,22.65,22.63,22.64,86100.0,16.4513,16.4585,16.444,16.4513,86100.0
2009-11-23 15:30:00,22.64,22.64,22.56,22.61,197600.0,16.4513,16.4513,16.3931,16.4295,197600.0
2009-11-23 15:40:00,22.61,22.68,22.61,22.68,181600.0,16.4295,16.4803,16.4295,16.4803,181600.0
2009-11-23 15:50:00,22.67,22.7,22.64,22.69,448600.0,16.4731,16.4949,16.4513,16.4876,448600.0
2009-11-24 09:30:00,22.64,22.91,22.64,22.82,162400.0,16.4513,16.6475,16.4513,16.5821,162400.0
2009-11-24 09:40:00,22.82,22.84,22.74,22.79,65100.0,16.5821,16.5966,16.5239,16.5603,65100.0
2009-11-24 09:50:00,22.79,22.82,22.72,22.79,93300.0,16.5603,16.5821,16.5094,16.5603,93300.0
2009-11-24 10:00:00,22.79,22.82,22.66,22.67,89900.0,16.5603,16.5821,16.4658,16.4731,89900.0
2009-11-24 10:10:00,22.67,22.72,22.65,22.66,61300.0,16.4731,16.5094,16.4585,16.4658,61300.0
2009-11-24 10:20:00,22.66,22.67,22.63,22.63,24500.0,16.4658,16.4731,16.444,16.444,24500.0
2009-11-24 10:30:00,22.62,22.75,22.59,22.75,102200.0,16.4367,16.5312,16.4149,16.5312,102200.0
2009-11-24 10:40:00,22.76,22.8,22.73,22.74,54000.0,16.5385,16.5675,16.5167,16.5239,54000.0
2009-11-24 10:50:00,22.75,22.77,22.73,22.75,118900.0,16.5312,16.5457,16.5167,16.5312,118900.0
2009-11-24 11:00:00,22.74,22.74,22.72,22.73,52600.0,16.5239,16.5239,16.5094,16.5167,52600.0
2009-11-24 11:10:00,22.72,22.74,22.71,22.73,66400.0,16.5094,16.5239,16.5021,16.5167,66400.0
2009-11-24 11:20:00,22.73,22.73,22.67,22.68,34900.0,16.5167,16.5167,16.4731,16.4803,34900.0
2009-11-24 11:30:00,22.67,22.68,22.66,22.67,59200.0,16.4731,16.4803,16.4658,16.4731,59200.0
2009-11-24 11:40:00,22.66,22.67,22.66,22.66,49000.0,16.4658,16.4731,16.4658,16.4658,49000.0
2009-11-24 11:50:00,22.66,22.67,22.66,22.66,35900.0,16.4658,16.4731,16.4658,16.4658,35900.0
2009-11-24 12:00:00,22.66,22.67,22.66,22.66,31300.0,16.4658,16.4731,16.4658,16.4658,31300.0
2009-11-24 12:10:00,22.66,22.73,22.66,22.72,81800.0,16.4658,16.5167,16.4658,16.5094,81800.0
2009-11-24 12:20:00,22.71,22.74,22.71,22.73,15000.0,16.5021,16.5239,16.5021,16.5167,15000.0
2009-11-24 12:30:00,22.73,22.77,22.73,22.77,22200.0,16.5167,16.5457,16.5167,16.5457,22200.0
2009-11-24 12:40:00,22.76,22.77,22.74,22.75,37100.0,16.5385,16.5457,16.5239,16.5312,37100.0
2009-11-24 12:50:00,22.75,22.75,22.74,22.75,13800.0,16.5312,16.5312,16.5239,16.5312,13800.0
2009-11-24 13:00:00,22.74,22.79,22.74,22.78,30600.0,16.5239,16.5603,16.5239,16.553,30600.0
2009-11-24 13:10:00,22.79,22.79,22.78,22.78,9100.0,16.5603,16.5603,16.553,16.553,9100.0
2009-11-24 13:20:00,22.78,22.79,22.78,22.79,8900.0,16.553,16.5603,16.553,16.5603,8900.0
2009-11-24 13:30:00,22.79,22.79,22.77,22.78,41500.0,16.5603,16.5603,16.5457,16.553,41500.0
2009-11-24 13:40:00,22.79,22.79,22.74,22.74,34100.0,16.5603,16.5603,16.5239,16.5239,34100.0
2009-11-24 13:50:00,22.74,22.76,22.74,22.75,38800.0,16.5239,16.5385,16.5239,16.5312,38800.0
2009-11-24 14:00:00,22.75,22.78,22.73,22.76,84500.0,16.5312,16.553,16.5167,16.5385,84500.0
2009-11-24 14:10:00,22.77,22.8,22.76,22.79,86800.0,16.5457,16.5675,16.5385,16.5603,86800.0
2009-11-24 14:20:00,22.79,22.82,22.79,22.81,46200.0,16.5603,16.5821,16.5603,16.5748,46200.0
2009-11-24 14:30:00,22.82,22.82,22.81,22.82,28500.0,16.5821,16.5821,16.5748,16.5821,28500.0
2009-11-24 14:40:00,22.82,22.84,22.81,22.84,49900.0,16.5821,16.5966,16.5748,16.5966,49900.0
2009-11-24 14:50:00,22.83,22.84,22.83,22.83,20400.0,16.5893,16.5966,16.5893,16.5893,20400.0
2009-11-24 15:00:00,22.83,22.84,22.83,22.83,25600.0,16.5893,16.5966,16.5893,16.5893,25600.0
2009-11-24 15:10:00,22.84,22.84,22.82,22.83,41300.0,16.5966,16.5966,16.5821,16.5893,41300.0
2009-11-24 15:20:00,22.82,22.83,22.82,22.83,26000.0,16.5821,16.5893,16.5821,16.5893,26000.0
2009-11-24 15:30:00,22.82,22.83,22.81,22.82,63300.0,16.5821,16.5893,16.5748,16.5821,63300.0
2009-11-24 15:40:00,22.82,22.83,22.81,22.82,132400.0,16.5821,16.5893,16.5748,16.5821,132400.0
2009-11-24 15:50:00,22.83,22.83,22.79,22.81,369400.0,16.5893,16.5893,16.5603,16.5748,369400.0
2009-11-25 09:30:00,22.82,22.86,22.72,22.82,146600.0,16.5821,16.6111,16.5094,16.5821,146600.0
2009-11-25 09:40:00,22.81,22.84,22.76,22.79,113900.0,16.5748,16.5966,16.5385,16.5603,113900.0
2009-11-25 09:50:00,22.8,22.91,22.8,22.9,93800.0,16.5675,16.6475,16.5675,16.6402,93800.0
2009-11-25 10:00:00,22.9,22.95,22.88,22.88,92600.0,16.6402,16.6765,16.6257,16.6257,92600.0
2009-11-25 10:10:00,22.88,22.88,22.8,22.85,70500.0,16.6257,16.6257,16.5675,16.6039,70500.0
2009-11-25 10:20:00,22.86,22.86,22.77,22.8,60900.0,16.6111,16.6111,16.5457,16.5675,60900.0
2009-11-25 10:30:00,22.8,22.82,22.78,22.81,50000.0,16.5675,16.5821,16.553,16.5748,50000.0
2009-11-25 10:40:00,22.8,22.8,22.77,22.79,48900.0,16.5675,16.5675,16.5457,16.5603,48900.0
2009-11-25 10:50:00,22.79,22.81,22.76,22.77,37000.0,16.5603,16.5748,16.5385,16.5457,37000.0
2009-11-25 11:00:00,22.77,22.82,22.77,22.79,63800.0,16.5457,16.5821,16.5457,16.5603,63800.0
2009-11-25 11:10:00,22.79,22.84,22.77,22.83,118300.0,16.5603,16.5966,16.5457,16.5893,118300.0
2009-11-25 11:20:00,22.82,22.83,22.8,22.81,12500.0,16.5821,16.5893,16.5675,16.5748,12500.0
2009-11-25 11:30:00,22.81,22.81,22.78,22.8,32000.0,16.5748,16.5748,16.553,16.5675,32000.0
2009-11-25 11:40:00,22.8,22.84,22.8,22.84,64500.0,16.5675,16.5966,16.5675,16.5966,64500.0
2009-11-25 11:50:00,22.84,22.86,22.83,22.85,48900.0,16.5966,16.6111,16.5893,16.6039,48900.0
2009-11-25 12:00:00,22.86,22.86,22.83,22.84,35100.0,16.6111,16.6111,16.5893,16.5966,35100.0
2009-11-25 12:10:00,22.83,22.84,22.83,22.84,9600.0,16.5893,16.5966,16.5893,16.5966,9600.0
2009-11-25 12:20:00,22.83,22.84,22.8,22.81,31000.0,16.5893,16.5966,16.5675,16.5748,31000.0
2009-11-25 12:30:00,22.8,22.81,22.78,22.78,23700.0,16.5675,16.5748,16.553,16.553,23700.0
2009-11-25 12:40:00,22.78,22.79,22.78,22.79,8900.0,16.553,16.5603,16.553,16.5603,8900.0
2009-11-25 12:50:00,22.79,22.82,22.76,22.79,118100.0,16.5603,16.5821,16.5385,16.5603,118100.0
2009-11-25 13:00:00,22.79,22.82,22.78,22.81,77700.0,16.5603,16.5821,16.553,16.5748,77700.0
2009-11-25 13:10:00,22.81,22.82,22.79,22.8,20600.0,16.5748,16.5821,16.5603,16.5675,20600.0
2009-11-25 13:20:00,22.79,22.8,22.79,22.8,12800.0,16.5603,16.5675,16.5603,16.5675,12800.0
2009-11-25 13:30:00,22.79,22.8,22.79,22.8,8500.0,16.5603,16.5675,16.5603,16.5675,8500.0
2009-11-25 13:40:00,22.79,22.8,22.79,22.79,17400.0,16.5603,16.5675,16.5603,16.5603,17400.0
2009-11-25 13:50:00,22.79,22.8,22.79,22.8,17500.0,16.5603,16.5675,16.5603,16.5675,17500.0
2009-11-25 14:00:00,22.8,22.8,22.75,22.77,76600.0,16.5675,16.5675,16.5312,16.5457,76600.0
2009-11-25 14:10:00,22.76,22.77,22.75,22.76,38200.0,16.5385,16.5457,16.5312,16.5385,38200.0
2009-11-25 14:20:00,22.77,22.78,22.75,22.76,25500.0,16.5457,16.553,16.5312,16.5385,25500.0
2009-11-25 14:30:00,22.76,22.77,22.75,22.75,25100.0,16.5385,16.5457,16.5312,16.5312,25100.0
2009-11-25 14:40:00,22.75,22.76,22.71,22.72,57000.0,16.5312,16.5385,16.5021,16.5094,57000.0
2009-11-25 14:50:00,22.71,22.72,22.71,22.71,14200.0,16.5021,16.5094,16.5021,16.5021,14200.0
2009-11-25 15:00:00,22.71,22.73,22.71,22.73,60900.0,16.5021,16.5167,16.5021,16.5167,60900.0
2009-11-25 15:10:00,22.73,22.75,22.72,22.74,65500.0,16.5167,16.5312,16.5094,16.5239,65500.0
2009-11-25 15:20:00,22.74,22.76,22.73,22.76,70100.0,16.5239,16.5385,16.5167,16.5385,70100.0
2009-11-25 15:30:00,22.75,22.79,22.75,22.78,113300.0,16.5312,16.5603,16.5312,16.553,113300.0
2009-11-25 15:40:00,22.79,22.8,22.78,22.8,111600.0,16.5603,16.5675,16.553,16.5675,111600.0
2009-11-25 15:50:00,22.8,22.82,22.8,22.81,193700.0,16.5675,16.5821,16.5675,16.5748,193700.0
2009-11-27 09:30:00,22.33,22.54,22.27,22.42,78200.0,16.226,16.3786,16.1824,16.2914,78200.0
2009-11-27 09:40:00,22.43,22.43,22.28,22.33,68600.0,16.2987,16.2987,16.1897,16.226,68600.0
2009-11-27 09:50:00,22.33,22.43,22.32,22.4,82800.0,16.226,16.2987,16.2187,16.2769,82800.0
2009-11-27 10:00:00,22.39,22.5,22.37,22.38,37200.0,16.2696,16.3495,16.2551,16.2623,37200.0
2009-11-27 10:10:00,22.38,22.47,22.38,22.4,42600.0,16.2623,16.3277,16.2623,16.2769,42600.0
2009-11-27 10:20:00,22.4,22.46,22.37,22.37,32600.0,16.2769,16.3205,16.2551,16.2551,32600.0
2009-11-27 10:30:00,22.37,22.44,22.34,22.44,20300.0,16.2551,16.3059,16.2333,16.3059,20300.0
2009-11-27 10:40:00,22.44,22.5,22.44,22.47,22700.0,16.3059,16.3495,16.3059,16.3277,22700.0
2009-11-27 10:50:00,22.47,22.52,22.46,22.49,58300.0,16.3277,16.3641,16.3205,16.3423,58300.0
2009-11-27 11:00:00,22.49,22.57,22.49,22.56,68900.0,16.3423,16.4004,16.3423,16.3931,68900.0
2009-11-27 11:10:00,22.56,22.56,22.49,22.53,56800.0,16.3931,16.3931,16.3423,16.3713,56800.0
2009-11-27 11:20:00,22.53,22.53,22.49,22.5,20200.0,16.3713,16.3713,16.3423,16.3495,20200.0
2009-11-27 11:30:00,22.51,22.51,22.47,22.5,37100.0,16.3568,16.3568,16.3277,16.3495,37100.0
2009-11-27 11:40:00,22.51,22.55,22.5,22.53,13000.0,16.3568,16.3859,16.3495,16.3713,13000.0
2009-11-27 11:50:00,22.53,22.53,22.48,22.5,29500.0,16.3713,16.3713,16.335,16.3495,29500.0
2009-11-27 12:00:00,22.49,22.49,22.42,22.43,50500.0,16.3423,16.3423,16.2914,16.2987,50500.0
2009-11-27 12:10:00,22.43,22.45,22.43,22.43,17800.0,16.2987,16.3132,16.2987,16.2987,17800.0
2009-11-27 12:20:00,22.43,22.44,22.4,22.41,28800.0,16.2987,16.3059,16.2769,16.2841,28800.0
2009-11-27 12:30:00,22.4,22.43,22.4,22.42,54200.0,16.2769,16.2987,16.2769,16.2914,54200.0
2009-11-27 12:40:00,22.42,22.48,22.41,22.44,79200.0,16.2914,16.335,16.2841,16.3059,79200.0
2009-11-27 12:50:00,22.44,22.45,22.26,22.26,432900.0,16.3059,16.3132,16.1751,16.1751,432900.0
2009-11-30 09:30:00,22.3,22.33,22.11,22.13,101400.0,16.2042,16.226,16.0661,16.0807,101400.0
2009-11-30 09:40:00,22.13,22.26,22.06,22.18,126800.0,16.0807,16.1751,16.0298,16.117,126800.0
2009-11-30 09:50:00,22.18,22.23,22.15,22.21,49700.0,16.117,16.1533,16.0952,16.1388,49700.0
2009-11-30 10:00:00,22.22,22.23,22.18,22.19,51100.0,16.1461,16.1533,16.117,16.1243,51100.0
2009-11-30 10:10:00,22.18,22.18,22.15,22.15,46900.0,16.117,16.117,16.0952,16.0952,46900.0
2009-11-30 10:20:00,22.15,22.16,22.15,22.15,34700.0,16.0952,16.1025,16.0952,16.0952,34700.0
2009-11-30 10:30:00,22.16,22.18,22.12,22.13,89200.0,16.1025,16.117,16.0734,16.0807,89200.0
2009-11-30 10:40:00,22.14,22.15,22.08,22.14,112800.0,16.0879,16.0952,16.0443,16.0879,112800.0
2009-11-30 10:50:00,22.15,22.15,22.12,22.14,55300.0,16.0952,16.0952,16.0734,16.0879,55300.0
2009-11-30 11:00:00,22.14,22.16,22.14,22.16,52100.0,16.0879,16.1025,16.0879,16.1025,52100.0
2009-11-30 11:10:00,22.15,22.19,22.15,22.16,68500.0,16.0952,16.1243,16.0952,16.1025,68500.0
2009-11-30 11:20:00,22.17,22.18,22.14,22.15,78300.0,16.1097,16.117,16.0879,16.0952,78300.0
2009-11-30 11:30:00,22.15,22.15,22.1,22.12,75000.0,16.0952,16.0952,16.0589,16.0734,75000.0
2009-11-30 11:40:00,22.13,22.13,22.08,22.09,53300.0,16.0807,16.0807,16.0443,16.0516,53300.0
2009-11-30 11:50:00,22.09,22.14,22.09,22.12,33000.0,16.0516,16.0879,16.0516,16.0734,33000.0
2009-11-30 12:00:00,22.12,22.21,22.12,22.21,30600.0,16.0734,16.1388,16.0734,16.1388,30600.0
2009-11-30 12:10:00,22.21,22.21,22.18,22.18,38900.0,16.1388,16.1388,16.117,16.117,38900.0
2009-11-30 12:20:00,22.18,22.19,22.16,22.17,26100.0,16.117,16.1243,16.1025,16.1097,26100.0
2009-11-30 12:30:00,22.16,22.17,22.12,22.14,65200.0,16.1025,16.1097,16.0734,16.0879,65200.0
2009-11-30 12:40:00,22.14,22.2,22.14,22.2,58500.0,16.0879,16.1315,16.0879,16.1315,58500.0
2009-11-30 12:50:00,22.2,22.24,22.19,22.2,91500.0,16.1315,16.1606,16.1243,16.1315,91500.0
2009-11-30 13:00:00,22.2,22.22,22.18,22.2,13500.0,16.1315,16.1461,16.117,16.1315,13500.0
2009-11-30 13:10:00,22.2,22.21,22.19,22.2,14100.0,16.1315,16.1388,16.1243,16.1315,14100.0
2009-11-30 13:20:00,22.2,22.24,22.2,22.24,31400.0,16.1315,16.1606,16.1315,16.1606,31400.0
2009-11-30 13:30:00,22.23,22.27,22.23,22.25,62400.0,16.1533,16.1824,16.1533,16.1679,62400.0
2009-11-30 13:40:00,22.26,22.27,22.25,22.26,49500.0,16.1751,16.1824,16.1679,16.1751,49500.0
2009-11-30 13:50:00,22.25,22.32,22.25,22.32,53500.0,16.1679,16.2187,16.1679,16.2187,53500.0
2009-11-30 14:00:00,22.31,22.32,22.29,22.3,72400.0,16.2115,16.2187,16.1969,16.2042,72400.0
2009-11-30 14:10:00,22.3,22.31,22.27,22.27,57100.0,16.2042,16.2115,16.1824,16.1824,57100.0
2009-11-30 14:20:00,22.27,22.28,22.25,22.25,58500.0,16.1824,16.1897,16.1679,16.1679,58500.0
2009-11-30 14:30:00,22.25,22.26,22.23,22.23,40000.0,16.1679,16.1751,16.1533,16.1533,40000.0
2009-11-30 14:40:00,22.23,22.25,22.22,22.24,45900.0,16.1533,16.1679,16.1461,16.1606,45900.0
2009-11-30 14:50:00,22.23,22.24,22.21,22.21,38300.0,16.1533,16.1606,16.1388,16.1388,38300.0
2009-11-30 15:00:00,22.22,22.24,22.21,22.23,67800.0,16.1461,16.1606,16.1388,16.1533,67800.0
2009-11-30 15:10:00,22.23,22.3,22.23,22.29,131500.0,16.1533,16.2042,16.1533,16.1969,131500.0
2009-11-30 15:20:00,22.3,22.36,22.29,22.36,100700.0,16.2042,16.2478,16.1969,16.2478,100700.0
2009-11-30 15:30:00,22.36,22.43,22.35,22.42,126200.0,16.2478,16.2987,16.2405,16.2914,126200.0
2009-11-30 15:40:00,22.43,22.48,22.42,22.48,155600.0,16.2987,16.335,16.2914,16.335,155600.0
2009-11-30 15:50:00,22.48,22.56,22.44,22.55,651400.0,16.335,16.3931,16.3059,16.3859,651400.0
2009-12-01 09:30:00,22.73,22.73,22.45,22.61,109700.0,16.5167,16.5167,16.3132,16.4295,109700.0
2009-12-01 09:40:00,22.6,22.67,22.57,22.59,111300.0,16.4222,16.4731,16.4004,16.4149,111300.0
2009-12-01 09:50:00,22.6,22.65,22.59,22.6,53000.0,16.4222,16.4585,16.4149,16.4222,53000.0
2009-12-01 10:00:00,22.59,22.62,22.53,22.57,107100.0,16.4149,16.4367,16.3713,16.4004,107100.0
2009-12-01 10:10:00,22.57,22.58,22.51,22.51,60200.0,16.4004,16.4077,16.3568,16.3568,60200.0
2009-12-01 10:20:00,22.52,22.55,22.47,22.48,111400.0,16.3641,16.3859,16.3277,16.335,111400.0
2009-12-01 10:30:00,22.49,22.5,22.46,22.47,62600.0,16.3423,16.3495,16.3205,16.3277,62600.0
2009-12-01 10:40:00,22.46,22.47,22.43,22.43,45800.0,16.3205,16.3277,16.2987,16.2987,45800.0
2009-12-01 10:50:00,22.43,22.44,22.38,22.39,53800.0,16.2987,16.3059,16.2623,16.2696,53800.0
2009-12-01 11:00:00,22.38,22.41,22.37,22.39,119600.0,16.2623,16.2841,16.2551,16.2696,119600.0
2009-12-01 11:10:00,22.39,22.4,22.36,22.36,43000.0,16.2696,16.2769,16.2478,16.2478,43000.0
2009-12-01 11:20:00,22.36,22.37,22.33,22.34,86500.0,16.2478,16.2551,16.226,16.2333,86500.0
2009-12-01 11:30:00,22.34,22.35,22.3,22.3,41000.0,16.2333,16.2405,16.2042,16.2042,41000.0
2009-12-01 11:40:00,22.3,22.31,22.27,22.27,29000.0,16.2042,16.2115,16.1824,16.1824,29000.0
2009-12-01 11:50:00,22.27,22.29,22.27,22.27,43000.0,16.1824,16.1969,16.1824,16.1824,43000.0
2009-12-01 12:00:00,22.27,22.28,22.27,22.27,23200.0,16.1824,16.1897,16.1824,16.1824,23200.0
2009-12-01 12:10:00,22.27,22.28,22.24,22.26,92000.0,16.1824,16.1897,16.1606,16.1751,92000.0
2009-12-01 12:20:00,22.25,22.29,22.25,22.26,74800.0,16.1679,16.1969,16.1679,16.1751,74800.0
2009-12-01 12:30:00,22.26,22.28,22.25,22.25,46100.0,16.1751,16.1897,16.1679,16.1679,46100.0
2009-12-01 12:40:00,22.26,22.33,22.25,22.33,47000.0,16.1751,16.226,16.1679,16.226,47000.0
2009-12-01 12:50:00,22.34,22.37,22.34,22.36,30500.0,16.2333,16.2551,16.2333,16.2478,30500.0
2009-12-01 13:00:00,22.36,22.38,22.36,22.36,29600.0,16.2478,16.2623,16.2478,16.2478,29600.0
2009-12-01 13:10:00,22.37,22.38,22.35,22.35,25500.0,16.2551,16.2623,16.2405,16.2405,25500.0
2009-12-01 13:20:00,22.35,22.42,22.35,22.41,49800.0,16.2405,16.2914,16.2405,16.2841,49800.0
2009-12-01 13:30:00,22.42,22.46,22.42,22.45,47100.0,16.2914,16.3205,16.2914,16.3132,47100.0
2009-12-01 13:40:00,22.45,22.46,22.42,22.44,40200.0,16.3132,16.3205,16.2914,16.3059,40200.0
2009-12-01 13:50:00,22.43,22.45,22.42,22.43,53200.0,16.2987,16.3132,16.2914,16.2987,53200.0
2009-12-01 14:00:00,22.42,22.47,22.42,22.45,32700.0,16.2914,16.3277,16.2914,16.3132,32700.0
2009-12-01 14:10:00,22.47,22.47,22.45,22.46,15300.0,16.3277,16.3277,16.3132,16.3205,15300.0
2009-12-01 14:20:00,22.45,22.48,22.45,22.48,22000.0,16.3132,16.335,16.3132,16.335,22000.0
2009-12-01 14:30:00,22.48,22.49,22.47,22.47,39500.0,16.335,16.3423,16.3277,16.3277,39500.0
2009-12-01 14:40:00,22.47,22.48,22.45,22.45,27800.0,16.3277,16.335,16.3132,16.3132,27800.0
2009-12-01 14:50:00,22.45,22.46,22.41,22.41,36300.0,16.3132,16.3205,16.2841,16.2841,36300.0
2009-12-01 15:00:00,22.41,22.42,22.38,22.41,52500.0,16.2841,16.2914,16.2623,16.2841,52500.0
2009-12-01 15:10:00,22.41,22.42,22.39,22.39,42100.0,16.2841,16.2914,16.2696,16.2696,42100.0
2009-12-01 15:20:00,22.39,22.4,22.37,22.39,36500.0,16.2696,16.2769,16.2551,16.2696,36500.0
2009-12-01 15:30:00,22.38,22.39,22.32,22.37,95800.0,16.2623,16.2696,16.2187,16.2551,95800.0
2009-12-01 15:40:00,22.37,22.45,22.36,22.44,71900.0,16.2551,16.3132,16.2478,16.3059,71900.0
2009-12-01 15:50:00,22.44,22.45,22.41,22.43,199900.0,16.3059,16.3132,16.2841,16.2987,199900.0
2009-12-02 09:30:00,22.4,22.46,22.18,22.22,94500.0,16.2769,16.3205,16.117,16.1461,94500.0
2009-12-02 09:40:00,22.22,22.24,22.13,22.18,68300.0,16.1461,16.1606,16.0807,16.117,68300.0
2009-12-02 09:50:00,22.19,22.26,22.18,22.25,76200.0,16.1243,16.1751,16.117,16.1679,76200.0
2009-12-02 10:00:00,22.26,22.28,22.21,22.22,94600.0,16.1751,16.1897,16.1388,16.1461,94600.0
2009-12-02 10:10:00,22.22,22.31,22.22,22.31,169100.0,16.1461,16.2115,16.1461,16.2115,169100.0
2009-12-02 10:20:00,22.3,22.31,22.23,22.23,77700.0,16.2042,16.2115,16.1533,16.1533,77700.0
2009-12-02 10:30:00,22.24,22.24,22.17,22.21,235500.0,16.1606,16.1606,16.1097,16.1388,235500.0
2009-12-02 10:40:00,22.22,22.25,22.21,22.24,341700.0,16.1461,16.1679,16.1388,16.1606,341700.0
2009-12-02 10:50:00,22.25,22.31,22.22,22.28,194900.0,16.1679,16.2115,16.1461,16.1897,194900.0
2009-12-02 11:00:00,22.28,22.31,22.27,22.29,58100.0,16.1897,16.2115,16.1824,16.1969,58100.0
2009-12-02 11:10:00,22.28,22.28,22.21,22.25,117700.0,16.1897,16.1897,16.1388,16.1679,117700.0
2009-12-02 11:20:00,22.26,22.27,22.2,22.2,70900.0,16.1751,16.1824,16.1315,16.1315,70900.0
2009-12-02 11:30:00,22.21,22.22,22.15,22.16,63000.0,16.1388,16.1461,16.0952,16.1025,63000.0
2009-12-02 11:40:00,22.17,22.17,22.14,22.16,44000.0,16.1097,16.1097,16.0879,16.1025,44000.0
2009-12-02 11:50:00,22.15,22.17,22.15,22.15,56200.0,16.0952,16.1097,16.0952,16.0952,56200.0
2009-12-02 12:00:00,22.15,22.17,22.14,22.16,49200.0,16.0952,16.1097,16.0879,16.1025,49200.0
2009-12-02 12:10:00,22.17,22.17,22.15,22.15,49100.0,16.1097,16.1097,16.0952,16.0952,49100.0
2009-12-02 12:20:00,22.16,22.17,22.12,22.17,180800.0,16.1025,16.1097,16.0734,16.1097,180800.0
2009-12-02 12:30:00,22.17,22.2,22.16,22.2,43200.0,16.1097,16.1315,16.1025,16.1315,43200.0
2009-12-02 12:40:00,22.2,22.21,22.17,22.18,155200.0,16.1315,16.1388,16.1097,16.117,155200.0
2009-12-02 12:50:00,22.19,22.2,22.19,22.19,21100.0,16.1243,16.1315,16.1243,16.1243,21100.0
2009-12-02 13:00:00,22.19,22.2,22.18,22.19,30000.0,16.1243,16.1315,16.117,16.1243,30000.0
2009-12-02 13:10:00,22.18,22.19,22.18,22.19,28800.0,16.117,16.1243,16.117,16.1243,28800.0
2009-12-02 13:20:00,22.19,22.2,22.18,22.2,13800.0,16.1243,16.1315,16.117,16.1315,13800.0
2009-12-02 13:30:00,22.2,22.21,22.15,22.16,60200.0,16.1315,16.1388,16.0952,16.1025,60200.0
2009-12-02 13:40:00,22.16,22.2,22.16,22.19,44000.0,16.1025,16.1315,16.1025,16.1243,44000.0
2009-12-02 13:50:00,22.19,22.19,22.17,22.18,36500.0,16.1243,16.1243,16.1097,16.117,36500.0
2009-12-02 14:00:00,22.18,22.2,22.17,22.18,59800.0,16.117,16.1315,16.1097,16.117,59800.0
2009-12-02 14:10:00,22.18,22.19,22.16,22.17,52900.0,16.117,16.1243,16.1025,16.1097,52900.0
2009-12-02 14:20:00,22.16,22.18,22.15,22.16,52700.0,16.1025,16.117,16.0952,16.1025,52700.0
2009-12-02 14:30:00,22.17,22.18,22.15,22.17,86300.0,16.1097,16.117,16.0952,16.1097,86300.0
2009-12-02 14:40:00,22.17,22.17,22.11,22.11,136700.0,16.1097,16.1097,16.0661,16.0661,136700.0
2009-12-02 14:50:00,22.12,22.12,22.08,22.12,69000.0,16.0734,16.0734,16.0443,16.0734,69000.0
2009-12-02 15:00:00,22.12,22.14,22.11,22.14,90600.0,16.0734,16.0879,16.0661,16.0879,90600.0
2009-12-02 15:10:00,22.14,22.14,22.11,22.13,85400.0,16.0879,16.0879,16.0661,16.0807,85400.0
2009-12-02 15:20:00,22.13,22.15,22.12,22.14,123400.0,16.0807,16.0952,16.0734,16.0879,123400.0
2009-12-02 15:30:00,22.13,22.17,22.13,22.15,160800.0,16.0807,16.1097,16.0807,16.0952,160800.0
2009-12-02 15:40:00,22.16,22.19,22.14,22.17,233200.0,16.1025,16.1243,16.0879,16.1097,233200.0
2009-12-02 15:50:00,22.17,22.18,22.14,22.16,416600.0,16.1097,16.117,16.0879,16.1025,416600.0
2009-12-03 09:30:00,22.25,22.25,22.13,22.15,103600.0,16.1679,16.1679,16.0807,16.0952,103600.0
2009-12-03 09:40:00,22.16,22.2,22.11,22.15,107700.0,16.1025,16.1315,16.0661,16.0952,107700.0
2009-12-03 09:50:00,22.15,22.15,22.08,22.1,87800.0,16.0952,16.0952,16.0443,16.0589,87800.0
2009-12-03 10:00:00,22.09,22.14,22.06,22.14,220300.0,16.0516,16.0879,16.0298,16.0879,220300.0
2009-12-03 10:10:00,22.14,22.15,22.0,22.01,190800.0,16.0879,16.0952,15.9862,15.9935,190800.0
2009-12-03 10:20:00,22.0,22.02,22.0,22.0,95700.0,15.9862,16.0007,15.9862,15.9862,95700.0
2009-12-03 10:30:00,22.01,22.06,22.0,22.03,98200.0,15.9935,16.0298,15.9862,16.008,98200.0
2009-12-03 10:40:00,22.03,22.12,22.0,22.12,74800.0,16.008,16.0734,15.9862,16.0734,74800.0
2009-12-03 10:50:00,22.11,22.12,22.06,22.09,50400.0,16.0661,16.0734,16.0298,16.0516,50400.0
2009-12-03 11:00:00,22.09,22.1,22.06,22.06,40500.0,16.0516,16.0589,16.0298,16.0298,40500.0
2009-12-03 11:10:00,22.06,22.07,22.02,22.05,29700.0,16.0298,16.0371,16.0007,16.0225,29700.0
2009-12-03 11:20:00,22.05,22.11,22.05,22.09,49400.0,16.0225,16.0661,16.0225,16.0516,49400.0
2009-12-03 11:30:00,22.09,22.1,22.03,22.03,55500.0,16.0516,16.0589,16.008,16.008,55500.0
2009-12-03 11:40:00,22.03,22.09,22.0,22.03,135300.0,16.008,16.0516,15.9862,16.008,135300.0
2009-12-03 11:50:00,22.03,22.08,22.02,22.08,78100.0,16.008,16.0443,16.0007,16.0443,78100.0
2009-12-03 12:00:00,22.07,22.07,22.03,22.03,42100.0,16.0371,16.0371,16.008,16.008,42100.0
2009-12-03 12:10:00,22.04,22.07,22.04,22.05,88700.0,16.0153,16.0371,16.0153,16.0225,88700.0
2009-12-03 12:20:00,22.05,22.13,22.05,22.13,35200.0,16.0225,16.0807,16.0225,16.0807,35200.0
2009-12-03 12:30:00,22.11,22.13,22.09,22.1,59300.0,16.0661,16.0807,16.0516,16.0589,59300.0
2009-12-03 12:40:00,22.1,22.11,22.1,22.1,37500.0,16.0589,16.0661,16.0589,16.0589,37500.0
2009-12-03 12:50:00,22.1,22.1,22.09,22.1,20300.0,16.0589,16.0589,16.0516,16.0589,20300.0
2009-12-03 13:00:00,22.09,22.1,22.08,22.09,31000.0,16.0516,16.0589,16.0443,16.0516,31000.0
2009-12-03 13:10:00,22.08,22.09,22.05,22.06,56200.0,16.0443,16.0516,16.0225,16.0298,56200.0
2009-12-03 13:20:00,22.05,22.06,22.05,22.05,31500.0,16.0225,16.0298,16.0225,16.0225,31500.0
2009-12-03 13:30:00,22.05,22.06,22.05,22.06,21700.0,16.0225,16.0298,16.0225,16.0298,21700.0
2009-12-03 13:40:00,22.05,22.06,22.05,22.05,52200.0,16.0225,16.0298,16.0225,16.0225,52200.0
2009-12-03 13:50:00,22.06,22.07,22.05,22.06,62500.0,16.0298,16.0371,16.0225,16.0298,62500.0
2009-12-03 14:00:00,22.07,22.09,22.05,22.06,161500.0,16.0371,16.0516,16.0225,16.0298,161500.0
2009-12-03 14:10:00,22.05,22.06,22.03,22.04,85600.0,16.0225,16.0298,16.008,16.0153,85600.0
2009-12-03 14:20:00,22.03,22.04,22.03,22.03,47200.0,16.008,16.0153,16.008,16.008,47200.0
2009-12-03 14:30:00,22.04,22.04,22.02,22.03,48200.0,16.0153,16.0153,16.0007,16.008,48200.0
2009-12-03 14:40:00,22.02,22.03,22.0,22.0,102000.0,16.0007,16.008,15.9862,15.9862,102000.0
2009-12-03 14:50:00,22.0,22.02,21.97,22.02,193200.0,15.9862,16.0007,15.9644,16.0007,193200.0
2009-12-03 15:00:00,22.01,22.02,21.97,21.98,88300.0,15.9935,16.0007,15.9644,15.9717,88300.0
2009-12-03 15:10:00,21.97,21.98,21.94,21.95,182600.0,15.9644,15.9717,15.9426,15.9499,182600.0
2009-12-03 15:20:00,21.95,21.95,21.89,21.91,278700.0,15.9499,15.9499,15.9063,15.9208,278700.0
2009-12-03 15:30:00,21.91,21.94,21.9,21.93,170900.0,15.9208,15.9426,15.9135,15.9353,170900.0
2009-12-03 15:40:00,21.93,21.94,21.83,21.87,273000.0,15.9353,15.9426,15.8627,15.8917,273000.0
2009-12-03 15:50:00,21.87,21.88,21.82,21.88,483300.0,15.8917,15.899,15.8554,15.899,483300.0
2009-12-04 09:30:00,22.24,22.32,22.11,22.27,179000.0,16.1606,16.2187,16.0661,16.1824,179000.0
2009-12-04 09:40:00,22.27,22.4,22.27,22.38,241100.0,16.1824,16.2769,16.1824,16.2623,241100.0
2009-12-04 09:50:00,22.38,22.48,22.37,22.46,214900.0,16.2623,16.335,16.2551,16.3205,214900.0
2009-12-04 10:00:00,22.46,22.52,22.35,22.37,723000.0,16.3205,16.3641,16.2405,16.2551,723000.0
2009-12-04 10:10:00,22.37,22.39,22.33,22.35,200900.0,16.2551,16.2696,16.226,16.2405,200900.0
2009-12-04 10:20:00,22.35,22.35,22.28,22.29,99500.0,16.2405,16.2405,16.1897,16.1969,99500.0
2009-12-04 10:30:00,22.28,22.29,22.2,22.23,188100.0,16.1897,16.1969,16.1315,16.1533,188100.0
2009-12-04 10:40:00,22.23,22.24,22.19,22.2,151300.0,16.1533,16.1606,16.1243,16.1315,151300.0
2009-12-04 10:50:00,22.21,22.21,22.11,22.18,205100.0,16.1388,16.1388,16.0661,16.117,205100.0
2009-12-04 11:00:00,22.18,22.2,21.99,22.14,231400.0,16.117,16.1315,15.9789,16.0879,231400.0
2009-12-04 11:10:00,22.15,22.16,22.1,22.16,140700.0,16.0952,16.1025,16.0589,16.1025,140700.0
2009-12-04 11:20:00,22.16,22.21,22.1,22.1,126800.0,16.1025,16.1388,16.0589,16.0589,126800.0
2009-12-04 11:30:00,22.08,22.15,22.04,22.14,98800.0,16.0443,16.0952,16.0153,16.0879,98800.0
2009-12-04 11:40:00,22.15,22.15,21.99,22.1,127600.0,16.0952,16.0952,15.9789,16.0589,127600.0
2009-12-04 11:50:00,22.1,22.17,22.09,22.11,117200.0,16.0589,16.1097,16.0516,16.0661,117200.0
2009-12-04 12:00:00,22.11,22.11,22.05,22.05,35900.0,16.0661,16.0661,16.0225,16.0225,35900.0
2009-12-04 12:10:00,22.05,22.08,22.03,22.03,43500.0,16.0225,16.0443,16.008,16.008,43500.0
2009-12-04 12:20:00,22.03,22.04,22.0,22.01,36100.0,16.008,16.0153,15.9862,15.9935,36100.0
2009-12-04 12:30:00,22.01,22.02,22.01,22.02,11400.0,15.9935,16.0007,15.9935,16.0007,11400.0
2009-12-04 12:40:00,22.01,22.03,22.01,22.01,38700.0,15.9935,16.008,15.9935,15.9935,38700.0
2009-12-04 12:50:00,22.02,22.02,21.99,21.99,129500.0,16.0007,16.0007,15.9789,15.9789,129500.0
2009-12-04 13:00:00,21.99,22.01,21.96,22.0,128600.0,15.9789,15.9935,15.9571,15.9862,128600.0
2009-12-04 13:10:00,22.0,22.01,21.98,22.0,73100.0,15.9862,15.9935,15.9717,15.9862,73100.0
2009-12-04 13:20:00,22.0,22.0,21.93,21.94,76300.0,15.9862,15.9862,15.9353,15.9426,76300.0
2009-12-04 13:30:00,21.94,21.95,21.94,21.94,49400.0,15.9426,15.9499,15.9426,15.9426,49400.0
2009-12-04 13:40:00,21.95,21.95,21.92,21.92,67300.0,15.9499,15.9499,15.9281,15.9281,67300.0
2009-12-04 13:50:00,21.91,21.91,21.84,21.85,134300.0,15.9208,15.9208,15.8699,15.8772,134300.0
2009-12-04 14:00:00,21.84,21.86,21.83,21.83,93800.0,15.8699,15.8845,15.8627,15.8627,93800.0
2009-12-04 14:10:00,21.84,21.85,21.81,21.81,110300.0,15.8699,15.8772,15.8481,15.8481,110300.0
2009-12-04 14:20:00,21.82,21.85,21.77,21.85,84700.0,15.8554,15.8772,15.8191,15.8772,84700.0
2009-12-04 14:30:00,21.85,21.94,21.85,21.91,85900.0,15.8772,15.9426,15.8772,15.9208,85900.0
2009-12-04 14:40:00,21.91,21.91,21.87,21.87,110400.0,15.9208,15.9208,15.8917,15.8917,110400.0
2009-12-04 14:50:00,21.88,21.99,21.87,21.97,133500.0,15.899,15.9789,15.8917,15.9644,133500.0
2009-12-04 15:00:00,21.97,22.01,21.95,22.0,88200.0,15.9644,15.9935,15.9499,15.9862,88200.0
2009-12-04 15:10:00,22.0,22.06,22.0,22.05,66100.0,15.9862,16.0298,15.9862,16.0225,66100.0
2009-12-04 15:20:00,22.06,22.16,22.05,22.11,198100.0,16.0298,16.1025,16.0225,16.0661,198100.0
2009-12-04 15:30:00,22.1,22.15,22.08,22.09,140700.0,16.0589,16.0952,16.0443,16.0516,140700.0
2009-12-04 15:40:00,22.09,22.14,22.06,22.14,158100.0,16.0516,16.0879,16.0298,16.0879,158100.0
2009-12-04 15:50:00,22.14,22.22,22.13,22.2,492100.0,16.0879,16.1461,16.0807,16.1315,492100.0
2009-12-07 09:30:00,21.64,21.96,21.57,21.82,204500.0,15.7246,15.9571,15.6738,15.8554,204500.0
2009-12-07 09:40:00,21.81,21.86,21.78,21.79,154200.0,15.8481,15.8845,15.8263,15.8336,154200.0
2009-12-07 09:50:00,21.79,21.8,21.68,21.8,95700.0,15.8336,15.8409,15.7537,15.8409,95700.0
2009-12-07 10:00:00,21.8,21.81,21.67,21.69,89300.0,15.8409,15.8481,15.7464,15.7609,89300.0
2009-12-07 10:10:00,21.69,21.72,21.68,21.72,57400.0,15.7609,15.7827,15.7537,15.7827,57400.0
2009-12-07 10:20:00,21.72,21.78,21.72,21.78,58800.0,15.7827,15.8263,15.7827,15.8263,58800.0
2009-12-07 10:30:00,21.78,21.8,21.74,21.74,91500.0,15.8263,15.8409,15.7973,15.7973,91500.0
2009-12-07 10:40:00,21.74,21.78,21.74,21.77,71800.0,15.7973,15.8263,15.7973,15.8191,71800.0
2009-12-07 10:50:00,21.78,21.78,21.74,21.74,63700.0,15.8263,15.8263,15.7973,15.7973,63700.0
2009-12-07 11:00:00,21.74,21.75,21.74,21.75,22700.0,15.7973,15.8045,15.7973,15.8045,22700.0
2009-12-07 11:10:00,21.74,21.78,21.73,21.78,77800.0,15.7973,15.8263,15.79,15.8263,77800.0
2009-12-07 11:20:00,21.78,21.8,21.77,21.8,28100.0,15.8263,15.8409,15.8191,15.8409,28100.0
2009-12-07 11:30:00,21.81,21.85,21.8,21.83,92300.0,15.8481,15.8772,15.8409,15.8627,92300.0
2009-12-07 11:40:00,21.82,21.83,21.79,21.79,90200.0,15.8554,15.8627,15.8336,15.8336,90200.0
2009-12-07 11:50:00,21.8,21.81,21.79,21.79,36400.0,15.8409,15.8481,15.8336,15.8336,36400.0
2009-12-07 12:00:00,21.79,21.8,21.78,21.79,44800.0,15.8336,15.8409,15.8263,15.8336,44800.0
2009-12-07 12:10:00,21.79,21.83,21.79,21.83,46900.0,15.8336,15.8627,15.8336,15.8627,46900.0
2009-12-07 12:20:00,21.83,21.88,21.83,21.88,51000.0,15.8627,15.899,15.8627,15.899,51000.0
2009-12-07 12:30:00,21.88,21.95,21.87,21.93,53100.0,15.899,15.9499,15.8917,15.9353,53100.0
2009-12-07 12:40:00,21.93,21.94,21.9,21.91,47100.0,15.9353,15.9426,15.9135,15.9208,47100.0
2009-12-07 12:50:00,21.9,21.91,21.87,21.87,33400.0,15.9135,15.9208,15.8917,15.8917,33400.0
2009-12-07 13:00:00,21.87,21.9,21.87,21.89,39300.0,15.8917,15.9135,15.8917,15.9063,39300.0
2009-12-07 13:10:00,21.9,21.94,21.89,21.93,31300.0,15.9135,15.9426,15.9063,15.9353,31300.0
2009-12-07 13:20:00,21.94,21.94,21.91,21.92,24700.0,15.9426,15.9426,15.9208,15.9281,24700.0
2009-12-07 13:30:00,21.92,21.93,21.92,21.92,22900.0,15.9281,15.9353,15.9281,15.9281,22900.0
2009-12-07 13:40:00,21.92,21.93,21.91,21.93,47400.0,15.9281,15.9353,15.9208,15.9353,47400.0
2009-12-07 13:50:00,21.93,21.93,21.88,21.89,61300.0,15.9353,15.9353,15.899,15.9063,61300.0
2009-12-07 14:00:00,21.9,21.9,21.88,21.89,32400.0,15.9135,15.9135,15.899,15.9063,32400.0
2009-12-07 14:10:00,21.89,21.9,21.87,21.87,46100.0,15.9063,15.9135,15.8917,15.8917,46100.0
2009-12-07 14:20:00,21.87,21.88,21.85,21.85,32300.0,15.8917,15.899,15.8772,15.8772,32300.0
2009-12-07 14:30:00,21.84,21.84,21.77,21.77,51900.0,15.8699,15.8699,15.8191,15.8191,51900.0
2009-12-07 14:40:00,21.77,21.78,21.73,21.75,52000.0,15.8191,15.8263,15.79,15.8045,52000.0
2009-12-07 14:50:00,21.75,21.78,21.75,21.77,62200.0,15.8045,15.8263,15.8045,15.8191,62200.0
2009-12-07 15:00:00,21.78,21.79,21.76,21.79,103100.0,15.8263,15.8336,15.8118,15.8336,103100.0
2009-12-07 15:10:00,21.78,21.79,21.77,21.77,61100.0,15.8263,15.8336,15.8191,15.8191,61100.0
2009-12-07 15:20:00,21.77,21.79,21.76,21.78,82300.0,15.8191,15.8336,15.8118,15.8263,82300.0
2009-12-07 15:30:00,21.78,21.83,21.78,21.81,101500.0,15.8263,15.8627,15.8263,15.8481,101500.0
2009-12-07 15:40:00,21.81,21.85,21.8,21.82,300100.0,15.8481,15.8772,15.8409,15.8554,300100.0
2009-12-07 15:50:00,21.82,21.82,21.8,21.8,302600.0,15.8554,15.8554,15.8409,15.8409,302600.0
2009-12-08 09:30:00,21.66,21.79,21.52,21.53,108900.0,15.7391,15.8336,15.6374,15.6447,108900.0
2009-12-08 09:40:00,21.53,21.6,21.49,21.58,74600.0,15.6447,15.6955,15.6156,15.681,74600.0
2009-12-08 09:50:00,21.58,21.64,21.56,21.57,77100.0,15.681,15.7246,15.6665,15.6738,77100.0
2009-12-08 10:00:00,21.57,21.6,21.52,21.58,45900.0,15.6738,15.6955,15.6374,15.681,45900.0
2009-12-08 10:10:00,21.58,21.6,21.53,21.6,40600.0,15.681,15.6955,15.6447,15.6955,40600.0
2009-12-08 10:20:00,21.6,21.6,21.53,21.59,82700.0,15.6955,15.6955,15.6447,15.6883,82700.0
2009-12-08 10:30:00,21.59,21.65,21.58,21.64,134600.0,15.6883,15.7319,15.681,15.7246,134600.0
2009-12-08 10:40:00,21.63,21.64,21.54,21.54,29900.0,15.7173,15.7246,15.652,15.652,29900.0
2009-12-08 10:50:00,21.54,21.59,21.51,21.59,50600.0,15.652,15.6883,15.6302,15.6883,50600.0
2009-12-08 11:00:00,21.6,21.67,21.59,21.67,63500.0,15.6955,15.7464,15.6883,15.7464,63500.0
2009-12-08 11:10:00,21.67,21.72,21.66,21.7,86800.0,15.7464,15.7827,15.7391,15.7682,86800.0
2009-12-08 11:20:00,21.7,21.75,21.7,21.74,47700.0,15.7682,15.8045,15.7682,15.7973,47700.0
2009-12-08 11:30:00,21.74,21.74,21.66,21.69,55500.0,15.7973,15.7973,15.7391,15.7609,55500.0
2009-12-08 11:40:00,21.7,21.77,21.69,21.69,89400.0,15.7682,15.8191,15.7609,15.7609,89400.0
2009-12-08 11:50:00,21.69,21.7,21.65,21.66,39100.0,15.7609,15.7682,15.7319,15.7391,39100.0
2009-12-08 12:00:00,21.66,21.67,21.65,21.67,25600.0,15.7391,15.7464,15.7319,15.7464,25600.0
2009-12-08 12:10:00,21.66,21.67,21.61,21.61,40500.0,15.7391,15.7464,15.7028,15.7028,40500.0
2009-12-08 12:20:00,21.61,21.62,21.58,21.58,33700.0,15.7028,15.7101,15.681,15.681,33700.0
2009-12-08 12:30:00,21.59,21.62,21.58,21.61,51300.0,15.6883,15.7101,15.681,15.7028,51300.0
2009-12-08 12:40:00,21.62,21.66,21.62,21.65,28100.0,15.7101,15.7391,15.7101,15.7319,28100.0
2009-12-08 12:50:00,21.65,21.66,21.65,21.66,22500.0,15.7319,15.7391,15.7319,15.7391,22500.0
2009-12-08 13:00:00,21.65,21.68,21.65,21.67,28700.0,15.7319,15.7537,15.7319,15.7464,28700.0
2009-12-08 13:10:00,21.67,21.68,21.63,21.66,81400.0,15.7464,15.7537,15.7173,15.7391,81400.0
2009-12-08 13:20:00,21.65,21.69,21.65,21.65,60800.0,15.7319,15.7609,15.7319,15.7319,60800.0
2009-12-08 13:30:00,21.65,21.67,21.62,21.63,74800.0,15.7319,15.7464,15.7101,15.7173,74800.0
2009-12-08 13:40:00,21.62,21.65,21.59,21.6,72100.0,15.7101,15.7319,15.6883,15.6955,72100.0
2009-12-08 13:50:00,21.59,21.6,21.56,21.57,17500.0,15.6883,15.6955,15.6665,15.6738,17500.0
2009-12-08 14:00:00,21.56,21.57,21.56,21.57,35800.0,15.6665,15.6738,15.6665,15.6738,35800.0
2009-12-08 14:10:00,21.56,21.6,21.56,21.56,38200.0,15.6665,15.6955,15.6665,15.6665,38200.0
2009-12-08 14:20:00,21.57,21.59,21.53,21.57,127600.0,15.6738,15.6883,15.6447,15.6738,127600.0
2009-12-08 14:30:00,21.58,21.58,21.53,21.56,60200.0,15.681,15.681,15.6447,15.6665,60200.0
2009-12-08 14:40:00,21.55,21.56,21.53,21.55,42500.0,15.6592,15.6665,15.6447,15.6592,42500.0
2009-12-08 14:50:00,21.55,21.56,21.52,21.54,47700.0,15.6592,15.6665,15.6374,15.652,47700.0
2009-12-08 15:00:00,21.55,21.56,21.53,21.55,67700.0,15.6592,15.6665,15.6447,15.6592,67700.0
2009-12-08 15:10:00,21.55,21.56,21.54,21.55,116600.0,15.6592,15.6665,15.652,15.6592,116600.0
2009-12-08 15:20:00,21.55,21.6,21.54,21.58,101100.0,15.6592,15.6955,15.652,15.681,101100.0
2009-12-08 15:30:00,21.59,21.6,21.56,21.56,133500.0,15.6883,15.6955,15.6665,15.6665,133500.0
2009-12-08 15:40:00,21.56,21.57,21.53,21.53,96800.0,15.6665,15.6738,15.6447,15.6447,96800.0
2009-12-08 15:50:00,21.53,21.55,21.51,21.55,240900.0,15.6447,15.6592,15.6302,15.6592,240900.0
2009-12-09 09:30:00,21.63,21.63,21.51,21.57,99100.0,15.7173,15.7173,15.6302,15.6738,99100.0
2009-12-09 09:40:00,21.54,21.59,21.52,21.56,72800.0,15.652,15.6883,15.6374,15.6665,72800.0
2009-12-09 09:50:00,21.55,21.56,21.45,21.51,77000.0,15.6592,15.6665,15.5866,15.6302,77000.0
2009-12-09 10:00:00,21.51,21.56,21.49,21.54,83900.0,15.6302,15.6665,15.6156,15.652,83900.0
2009-12-09 10:10:00,21.55,21.6,21.52,21.6,67700.0,15.6592,15.6955,15.6374,15.6955,67700.0
2009-12-09 10:20:00,21.59,21.61,21.59,21.59,60300.0,15.6883,15.7028,15.6883,15.6883,60300.0
2009-12-09 10:30:00,21.6,21.61,21.53,21.56,79800.0,15.6955,15.7028,15.6447,15.6665,79800.0
2009-12-09 10:40:00,21.56,21.57,21.53,21.55,36400.0,15.6665,15.6738,15.6447,15.6592,36400.0
2009-12-09 10:50:00,21.56,21.6,21.56,21.57,80700.0,15.6665,15.6955,15.6665,15.6738,80700.0
2009-12-09 11:00:00,21.58,21.59,21.53,21.59,75500.0,15.681,15.6883,15.6447,15.6883,75500.0
2009-12-09 11:10:00,21.59,21.61,21.58,21.58,23800.0,15.6883,15.7028,15.681,15.681,23800.0
2009-12-09 11:20:00,21.58,21.59,21.55,21.55,38700.0,15.681,15.6883,15.6592,15.6592,38700.0
2009-12-09 11:30:00,21.55,21.56,21.54,21.55,43800.0,15.6592,15.6665,15.652,15.6592,43800.0
2009-12-09 11:40:00,21.55,21.56,21.54,21.55,28500.0,15.6592,15.6665,15.652,15.6592,28500.0
2009-12-09 11:50:00,21.55,21.59,21.54,21.57,39300.0,15.6592,15.6883,15.652,15.6738,39300.0
2009-12-09 12:00:00,21.57,21.59,21.56,21.59,25900.0,15.6738,15.6883,15.6665,15.6883,25900.0
2009-12-09 12:10:00,21.59,21.62,21.58,21.58,51700.0,15.6883,15.7101,15.681,15.681,51700.0
2009-12-09 12:20:00,21.59,21.61,21.56,21.61,33600.0,15.6883,15.7028,15.6665,15.7028,33600.0
2009-12-09 12:30:00,21.61,21.64,21.61,21.62,47100.0,15.7028,15.7246,15.7028,15.7101,47100.0
2009-12-09 12:40:00,21.62,21.62,21.59,21.59,26100.0,15.7101,15.7101,15.6883,15.6883,26100.0
2009-12-09 12:50:00,21.59,21.64,21.58,21.63,26500.0,15.6883,15.7246,15.681,15.7173,26500.0
2009-12-09 13:00:00,21.64,21.64,21.56,21.56,52000.0,15.7246,15.7246,15.6665,15.6665,52000.0
2009-12-09 13:10:00,21.57,21.58,21.56,21.56,22400.0,15.6738,15.681,15.6665,15.6665,22400.0
2009-12-09 13:20:00,21.57,21.58,21.55,21.57,35900.0,15.6738,15.681,15.6592,15.6738,35900.0
2009-12-09 13:30:00,21.57,21.57,21.54,21.55,27200.0,15.6738,15.6738,15.652,15.6592,27200.0
2009-12-09 13:40:00,21.55,21.56,21.51,21.52,50800.0,15.6592,15.6665,15.6302,15.6374,50800.0
2009-12-09 13:50:00,21.52,21.54,21.5,21.51,44800.0,15.6374,15.652,15.6229,15.6302,44800.0
2009-12-09 14:00:00,21.51,21.57,21.5,21.57,61800.0,15.6302,15.6738,15.6229,15.6738,61800.0
2009-12-09 14:10:00,21.58,21.58,21.55,21.55,21200.0,15.681,15.681,15.6592,15.6592,21200.0
2009-12-09 14:20:00,21.56,21.56,21.52,21.54,58800.0,15.6665,15.6665,15.6374,15.652,58800.0
2009-12-09 14:30:00,21.55,21.55,21.51,21.54,156600.0,15.6592,15.6592,15.6302,15.652,156600.0
2009-12-09 14:40:00,21.54,21.56,21.53,21.54,27100.0,15.652,15.6665,15.6447,15.652,27100.0
2009-12-09 14:50:00,21.54,21.58,21.54,21.55,57100.0,15.652,15.681,15.652,15.6592,57100.0
2009-12-09 15:00:00,21.56,21.63,21.55,21.62,54400.0,15.6665,15.7173,15.6592,15.7101,54400.0
2009-12-09 15:10:00,21.62,21.65,21.62,21.64,90900.0,15.7101,15.7319,15.7101,15.7246,90900.0
2009-12-09 15:20:00,21.65,21.65,21.64,21.64,44600.0,15.7319,15.7319,15.7246,15.7246,44600.0
2009-12-09 15:30:00,21.65,21.65,21.64,21.64,73200.0,15.7319,15.7319,15.7246,15.7246,73200.0
2009-12-09 15:40:00,21.64,21.64,21.61,21.62,95500.0,15.7246,15.7246,15.7028,15.7101,95500.0
2009-12-09 15:50:00,21.62,21.63,21.59,21.62,170200.0,15.7101,15.7173,15.6883,15.7101,170200.0
2009-12-10 09:30:00,21.77,21.77,21.52,21.61,81600.0,15.8191,15.8191,15.6374,15.7028,81600.0
2009-12-10 09:40:00,21.62,21.65,21.57,21.61,33900.0,15.7101,15.7319,15.6738,15.7028,33900.0
2009-12-10 09:50:00,21.61,21.68,21.57,21.62,49000.0,15.7028,15.7537,15.6738,15.7101,49000.0
2009-12-10 10:00:00,21.62,21.63,21.53,21.54,147200.0,15.7101,15.7173,15.6447,15.652,147200.0
2009-12-10 10:10:00,21.54,21.56,21.47,21.47,61600.0,15.652,15.6665,15.6011,15.6011,61600.0
2009-12-10 10:20:00,21.47,21.56,21.44,21.56,64300.0,15.6011,15.6665,15.5793,15.6665,64300.0
2009-12-10 10:30:00,21.55,21.56,21.53,21.56,63700.0,15.6592,15.6665,15.6447,15.6665,63700.0
2009-12-10 10:40:00,21.56,21.61,21.55,21.58,173300.0,15.6665,15.7028,15.6592,15.681,173300.0
2009-12-10 10:50:00,21.58,21.61,21.57,21.57,57900.0,15.681,15.7028,15.6738,15.6738,57900.0
2009-12-10 11:00:00,21.58,21.58,21.57,21.58,44100.0,15.681,15.681,15.6738,15.681,44100.0
2009-12-10 11:10:00,21.58,21.58,21.57,21.58,75000.0,15.681,15.681,15.6738,15.681,75000.0
2009-12-10 11:20:00,21.58,21.6,21.57,21.6,57200.0,15.681,15.6955,15.6738,15.6955,57200.0
2009-12-10 11:30:00,21.59,21.64,21.59,21.64,34000.0,15.6883,15.7246,15.6883,15.7246,34000.0
2009-12-10 11:40:00,21.64,21.65,21.63,21.65,25000.0,15.7246,15.7319,15.7173,15.7319,25000.0
2009-12-10 11:50:00,21.64,21.65,21.62,21.64,45500.0,15.7246,15.7319,15.7101,15.7246,45500.0
2009-12-10 12:00:00,21.65,21.71,21.64,21.68,39600.0,15.7319,15.7755,15.7246,15.7537,39600.0
2009-12-10 12:10:00,21.69,21.69,21.66,21.66,44800.0,15.7609,15.7609,15.7391,15.7391,44800.0
2009-12-10 12:20:00,21.67,21.67,21.65,21.65,34200.0,15.7464,15.7464,15.7319,15.7319,34200.0
2009-12-10 12:30:00,21.66,21.68,21.65,21.68,29400.0,15.7391,15.7537,15.7319,15.7537,29400.0
2009-12-10 12:40:00,21.68,21.7,21.67,21.7,36300.0,15.7537,15.7682,15.7464,15.7682,36300.0
2009-12-10 12:50:00,21.7,21.73,21.68,21.69,70800.0,15.7682,15.79,15.7537,15.7609,70800.0
2009-12-10 13:00:00,21.7,21.7,21.66,21.68,69800.0,15.7682,15.7682,15.7391,15.7537,69800.0
2009-12-10 13:10:00,21.68,21.7,21.66,21.69,34900.0,15.7537,15.7682,15.7391,15.7609,34900.0
2009-12-10 13:20:00,21.7,21.7,21.67,21.67,10900.0,15.7682,15.7682,15.7464,15.7464,10900.0
2009-12-10 13:30:00,21.67,21.68,21.65,21.65,19700.0,15.7464,15.7537,15.7319,15.7319,19700.0
2009-12-10 13:40:00,21.66,21.68,21.65,21.66,57700.0,15.7391,15.7537,15.7319,15.7391,57700.0
2009-12-10 13:50:00,21.67,21.7,21.66,21.7,41900.0,15.7464,15.7682,15.7391,15.7682,41900.0
2009-12-10 14:00:00,21.7,21.7,21.69,21.7,57400.0,15.7682,15.7682,15.7609,15.7682,57400.0
2009-12-10 14:10:00,21.7,21.72,21.69,21.72,60500.0,15.7682,15.7827,15.7609,15.7827,60500.0
2009-12-10 14:20:00,21.72,21.72,21.69,21.69,83900.0,15.7827,15.7827,15.7609,15.7609,83900.0
2009-12-10 14:30:00,21.7,21.78,21.69,21.7,268500.0,15.7682,15.8263,15.7609,15.7682,268500.0
2009-12-10 14:40:00,21.71,21.72,21.68,21.68,572000.0,15.7755,15.7827,15.7537,15.7537,572000.0
2009-12-10 14:50:00,21.67,21.78,21.67,21.7,154000.0,15.7464,15.8263,15.7464,15.7682,154000.0
2009-12-10 15:00:00,21.7,21.71,21.69,21.7,60100.0,15.7682,15.7755,15.7609,15.7682,60100.0
2009-12-10 15:10:00,21.69,21.7,21.68,21.69,46500.0,15.7609,15.7682,15.7537,15.7609,46500.0
2009-12-10 15:20:00,21.68,21.68,21.59,21.59,64100.0,15.7537,15.7537,15.6883,15.6883,64100.0
2009-12-10 15:30:00,21.59,21.61,21.59,21.59,90400.0,15.6883,15.7028,15.6883,15.6883,90400.0
2009-12-10 15:40:00,21.6,21.64,21.58,21.64,120900.0,15.6955,15.7246,15.681,15.7246,120900.0
2009-12-10 15:50:00,21.64,21.64,21.61,21.61,239300.0,15.7246,15.7246,15.7028,15.7028,239300.0
2009-12-11 09:30:00,21.57,21.76,21.54,21.74,102000.0,15.6738,15.8118,15.652,15.7973,102000.0
2009-12-11 09:40:00,21.74,21.76,21.68,21.71,58800.0,15.7973,15.8118,15.7537,15.7755,58800.0
2009-12-11 09:50:00,21.7,21.77,21.7,21.73,111400.0,15.7682,15.8191,15.7682,15.79,111400.0
2009-12-11 10:00:00,21.74,21.75,21.67,21.68,236400.0,15.7973,15.8045,15.7464,15.7537,236400.0
2009-12-11 10:10:00,21.68,21.75,21.67,21.74,92000.0,15.7537,15.8045,15.7464,15.7973,92000.0
2009-12-11 10:20:00,21.75,21.75,21.69,21.7,147200.0,15.8045,15.8045,15.7609,15.7682,147200.0
2009-12-11 10:30:00,21.7,21.74,21.7,21.71,173700.0,15.7682,15.7973,15.7682,15.7755,173700.0
2009-12-11 10:40:00,21.7,21.72,21.69,21.69,59600.0,15.7682,15.7827,15.7609,15.7609,59600.0
2009-12-11 10:50:00,21.69,21.7,21.69,21.69,37200.0,15.7609,15.7682,15.7609,15.7609,37200.0
2009-12-11 11:00:00,21.69,21.7,21.59,21.6,284300.0,15.7609,15.7682,15.6883,15.6955,284300.0
2009-12-11 11:10:00,21.61,21.65,21.61,21.65,23100.0,15.7028,15.7319,15.7028,15.7319,23100.0
2009-12-11 11:20:00,21.65,21.65,21.6,21.6,40200.0,15.7319,15.7319,15.6955,15.6955,40200.0
2009-12-11 11:30:00,21.6,21.61,21.59,21.6,80900.0,15.6955,15.7028,15.6883,15.6955,80900.0
2009-12-11 11:40:00,21.59,21.61,21.59,21.6,49500.0,15.6883,15.7028,15.6883,15.6955,49500.0
2009-12-11 11:50:00,21.61,21.61,21.57,21.57,96600.0,15.7028,15.7028,15.6738,15.6738,96600.0
2009-12-11 12:00:00,21.57,21.62,21.57,21.61,69300.0,15.6738,15.7101,15.6738,15.7028,69300.0
2009-12-11 12:10:00,21.62,21.67,21.61,21.64,48000.0,15.7101,15.7464,15.7028,15.7246,48000.0
2009-12-11 12:20:00,21.64,21.64,21.61,21.61,34700.0,15.7246,15.7246,15.7028,15.7028,34700.0
2009-12-11 12:30:00,21.61,21.61,21.59,21.59,49700.0,15.7028,15.7028,15.6883,15.6883,49700.0
2009-12-11 12:40:00,21.59,21.6,21.5,21.56,3925700.0,15.6883,15.6955,15.6229,15.6665,3925700.0
2009-12-11 12:50:00,21.55,21.63,21.55,21.62,98300.0,15.6592,15.7173,15.6592,15.7101,98300.0
2009-12-11 13:00:00,21.63,21.66,21.63,21.65,87400.0,15.7173,15.7391,15.7173,15.7319,87400.0
2009-12-11 13:10:00,21.66,21.73,21.66,21.73,159900.0,15.7391,15.79,15.7391,15.79,159900.0
2009-12-11 13:20:00,21.73,21.73,21.72,21.73,40800.0,15.79,15.79,15.7827,15.79,40800.0
2009-12-11 13:30:00,21.73,21.74,21.69,21.74,67200.0,15.79,15.7973,15.7609,15.7973,67200.0
2009-12-11 13:40:00,21.75,21.78,21.73,21.75,157000.0,15.8045,15.8263,15.79,15.8045,157000.0
2009-12-11 13:50:00,21.75,21.83,21.75,21.8,152100.0,15.8045,15.8627,15.8045,15.8409,152100.0
2009-12-11 14:00:00,21.8,21.88,21.79,21.87,145300.0,15.8409,15.899,15.8336,15.8917,145300.0
2009-12-11 14:10:00,21.86,21.91,21.86,21.9,55600.0,15.8845,15.9208,15.8845,15.9135,55600.0
2009-12-11 14:20:00,21.91,21.92,21.86,21.92,145800.0,15.9208,15.9281,15.8845,15.9281,145800.0
2009-12-11 14:30:00,21.91,21.93,21.87,21.88,90100.0,15.9208,15.9353,15.8917,15.899,90100.0
2009-12-11 14:40:00,21.88,21.95,21.87,21.93,128000.0,15.899,15.9499,15.8917,15.9353,128000.0
2009-12-11 14:50:00,21.94,21.99,21.93,21.98,147100.0,15.9426,15.9789,15.9353,15.9717,147100.0
2009-12-11 15:00:00,21.98,21.98,21.93,21.96,145800.0,15.9717,15.9717,15.9353,15.9571,145800.0
2009-12-11 15:10:00,21.95,21.96,21.95,21.96,42200.0,15.9499,15.9571,15.9499,15.9571,42200.0
2009-12-11 15:20:00,21.95,22.0,21.93,22.0,104500.0,15.9499,15.9862,15.9353,15.9862,104500.0
2009-12-11 15:30:00,22.0,22.0,21.94,21.96,111900.0,15.9862,15.9862,15.9426,15.9571,111900.0
2009-12-11 15:40:00,21.96,21.96,21.91,21.93,135400.0,15.9571,15.9571,15.9208,15.9353,135400.0
2009-12-11 15:50:00,21.92,21.93,21.9,21.91,350700.0,15.9281,15.9353,15.9135,15.9208,350700.0
2009-12-14 09:30:00,22.11,22.11,21.88,22.08,92900.0,16.0661,16.0661,15.899,16.0443,92900.0
2009-12-14 09:40:00,22.1,22.21,22.03,22.03,125500.0,16.0589,16.1388,16.008,16.008,125500.0
2009-12-14 09:50:00,22.02,22.09,21.86,21.88,316200.0,16.0007,16.0516,15.8845,15.899,316200.0
2009-12-14 10:00:00,21.89,21.89,21.81,21.83,146300.0,15.9063,15.9063,15.8481,15.8627,146300.0
2009-12-14 10:10:00,21.83,21.88,21.82,21.87,72800.0,15.8627,15.899,15.8554,15.8917,72800.0
2009-12-14 10:20:00,21.88,21.88,21.81,21.82,73300.0,15.899,15.899,15.8481,15.8554,73300.0
2009-12-14 10:30:00,21.81,21.82,21.78,21.8,51800.0,15.8481,15.8554,15.8263,15.8409,51800.0
2009-12-14 10:40:00,21.79,21.81,21.77,21.81,42500.0,15.8336,15.8481,15.8191,15.8481,42500.0
2009-12-14 10:50:00,21.8,21.87,21.8,21.85,51000.0,15.8409,15.8917,15.8409,15.8772,51000.0
2009-12-14 11:00:00,21.85,21.86,21.81,21.82,31500.0,15.8772,15.8845,15.8481,15.8554,31500.0
2009-12-14 11:10:00,21.83,21.84,21.82,21.84,27100.0,15.8627,15.8699,15.8554,15.8699,27100.0
2009-12-14 11:20:00,21.83,21.92,21.83,21.92,48800.0,15.8627,15.9281,15.8627,15.9281,48800.0
2009-12-14 11:30:00,21.92,21.94,21.91,21.94,20000.0,15.9281,15.9426,15.9208,15.9426,20000.0
2009-12-14 11:40:00,21.94,21.96,21.92,21.93,32900.0,15.9426,15.9571,15.9281,15.9353,32900.0
2009-12-14 11:50:00,21.93,21.94,21.92,21.94,18900.0,15.9353,15.9426,15.9281,15.9426,18900.0
2009-12-14 12:00:00,21.95,21.98,21.94,21.98,26100.0,15.9499,15.9717,15.9426,15.9717,26100.0
2009-12-14 12:10:00,21.98,21.98,21.97,21.97,7500.0,15.9717,15.9717,15.9644,15.9644,7500.0
2009-12-14 12:20:00,21.98,21.98,21.97,21.98,22900.0,15.9717,15.9717,15.9644,15.9717,22900.0
2009-12-14 12:30:00,21.97,21.99,21.97,21.98,19600.0,15.9644,15.9789,15.9644,15.9717,19600.0
2009-12-14 12:40:00,21.99,22.03,21.98,22.0,76500.0,15.9789,16.008,15.9717,15.9862,76500.0
2009-12-14 12:50:00,22.01,22.04,22.0,22.04,35000.0,15.9935,16.0153,15.9862,16.0153,35000.0
2009-12-14 13:00:00,22.03,22.05,22.01,22.01,33900.0,16.008,16.0225,15.9935,15.9935,33900.0
2009-12-14 13:10:00,22.0,22.01,22.0,22.01,13500.0,15.9862,15.9935,15.9862,15.9935,13500.0
2009-12-14 13:20:00,22.0,22.01,22.0,22.01,20900.0,15.9862,15.9935,15.9862,15.9935,20900.0
2009-12-14 13:30:00,22.0,22.02,21.96,21.97,44600.0,15.9862,16.0007,15.9571,15.9644,44600.0
2009-12-14 13:40:00,21.96,21.97,21.95,21.95,31900.0,15.9571,15.9644,15.9499,15.9499,31900.0
2009-12-14 13:50:00,21.96,21.96,21.94,21.95,33200.0,15.9571,15.9571,15.9426,15.9499,33200.0
2009-12-14 14:00:00,21.94,21.95,21.94,21.95,31400.0,15.9426,15.9499,15.9426,15.9499,31400.0
2009-12-14 14:10:00,21.95,21.97,21.94,21.97,30800.0,15.9499,15.9644,15.9426,15.9644,30800.0
2009-12-14 14:20:00,21.97,21.97,21.96,21.97,21900.0,15.9644,15.9644,15.9571,15.9644,21900.0
2009-12-14 14:30:00,21.97,21.99,21.96,21.99,27500.0,15.9644,15.9789,15.9571,15.9789,27500.0
2009-12-14 14:40:00,21.98,21.99,21.97,21.97,33400.0,15.9717,15.9789,15.9644,15.9644,33400.0
2009-12-14 14:50:00,21.97,21.98,21.94,21.94,30900.0,15.9644,15.9717,15.9426,15.9426,30900.0
2009-12-14 15:00:00,21.94,21.95,21.93,21.94,30300.0,15.9426,15.9499,15.9353,15.9426,30300.0
2009-12-14 15:10:00,21.93,21.94,21.92,21.92,42100.0,15.9353,15.9426,15.9281,15.9281,42100.0
2009-12-14 15:20:00,21.92,21.93,21.9,21.91,47500.0,15.9281,15.9353,15.9135,15.9208,47500.0
2009-12-14 15:30:00,21.91,21.93,21.9,21.92,63200.0,15.9208,15.9353,15.9135,15.9281,63200.0
2009-12-14 15:40:00,21.93,21.93,21.91,21.93,96800.0,15.9353,15.9353,15.9208,15.9353,96800.0
2009-12-14 15:50:00,21.92,21.93,21.9,21.91,282800.0,15.9281,15.9353,15.9135,15.9208,282800.0
2009-12-15 09:30:00,21.81,21.98,21.81,21.91,47800.0,15.8481,15.9717,15.8481,15.9208,47800.0
2009-12-15 09:40:00,21.87,21.92,21.74,21.75,57300.0,15.8917,15.9281,15.7973,15.8045,57300.0
2009-12-15 09:50:00,21.75,21.77,21.72,21.72,50300.0,15.8045,15.8191,15.7827,15.7827,50300.0
2009-12-15 10:00:00,21.72,21.83,21.71,21.83,58300.0,15.7827,15.8627,15.7755,15.8627,58300.0
2009-12-15 10:10:00,21.83,21.85,21.74,21.84,39200.0,15.8627,15.8772,15.7973,15.8699,39200.0
2009-12-15 10:20:00,21.84,21.87,21.81,21.84,41900.0,15.8699,15.8917,15.8481,15.8699,41900.0
2009-12-15 10:30:00,21.84,21.84,21.83,21.83,10900.0,15.8699,15.8699,15.8627,15.8627,10900.0
2009-12-15 10:40:00,21.84,21.86,21.82,21.86,32600.0,15.8699,15.8845,15.8554,15.8845,32600.0
2009-12-15 10:50:00,21.86,21.88,21.85,21.86,19800.0,15.8845,15.899,15.8772,15.8845,19800.0
2009-12-15 11:00:00,21.87,21.9,21.86,21.9,31800.0,15.8917,15.9135,15.8845,15.9135,31800.0
2009-12-15 11:10:00,21.9,21.9,21.88,21.89,16900.0,15.9135,15.9135,15.899,15.9063,16900.0
2009-12-15 11:20:00,21.88,21.89,21.86,21.87,81000.0,15.899,15.9063,15.8845,15.8917,81000.0
2009-12-15 11:30:00,21.87,21.91,21.86,21.89,38300.0,15.8917,15.9208,15.8845,15.9063,38300.0
2009-12-15 11:40:00,21.88,21.89,21.88,21.89,19200.0,15.899,15.9063,15.899,15.9063,19200.0
2009-12-15 11:50:00,21.89,21.9,21.87,21.89,52100.0,15.9063,15.9135,15.8917,15.9063,52100.0
2009-12-15 12:00:00,21.9,21.9,21.89,21.9,12100.0,15.9135,15.9135,15.9063,15.9135,12100.0
2009-12-15 12:10:00,21.89,21.93,21.89,21.92,63400.0,15.9063,15.9353,15.9063,15.9281,63400.0
2009-12-15 12:20:00,21.92,21.92,21.9,21.9,38600.0,15.9281,15.9281,15.9135,15.9135,38600.0
2009-12-15 12:30:00,21.91,21.91,21.9,21.9,60800.0,15.9208,15.9208,15.9135,15.9135,60800.0
2009-12-15 12:40:00,21.91,21.91,21.9,21.9,19200.0,15.9208,15.9208,15.9135,15.9135,19200.0
2009-12-15 12:50:00,21.91,21.91,21.9,21.91,41600.0,15.9208,15.9208,15.9135,15.9208,41600.0
2009-12-15 13:00:00,21.9,21.93,21.89,21.93,81000.0,15.9135,15.9353,15.9063,15.9353,81000.0
2009-12-15 13:10:00,21.93,21.96,21.92,21.95,88500.0,15.9353,15.9571,15.9281,15.9499,88500.0
2009-12-15 13:20:00,21.95,21.96,21.91,21.91,16300.0,15.9499,15.9571,15.9208,15.9208,16300.0
2009-12-15 13:30:00,21.91,21.92,21.88,21.88,43600.0,15.9208,15.9281,15.899,15.899,43600.0
2009-12-15 13:40:00,21.88,21.88,21.86,21.86,125300.0,15.899,15.899,15.8845,15.8845,125300.0
2009-12-15 13:50:00,21.86,21.86,21.85,21.85,27700.0,15.8845,15.8845,15.8772,15.8772,27700.0
2009-12-15 14:00:00,21.86,21.87,21.85,21.86,23700.0,15.8845,15.8917,15.8772,15.8845,23700.0
2009-12-15 14:10:00,21.86,21.89,21.86,21.89,38200.0,15.8845,15.9063,15.8845,15.9063,38200.0
2009-12-15 14:20:00,21.89,21.89,21.88,21.89,55000.0,15.9063,15.9063,15.899,15.9063,55000.0
2009-12-15 14:30:00,21.88,21.9,21.88,21.9,22600.0,15.899,15.9135,15.899,15.9135,22600.0
2009-12-15 14:40:00,21.89,21.91,21.89,21.91,27500.0,15.9063,15.9208,15.9063,15.9208,27500.0
2009-12-15 14:50:00,21.9,21.91,21.9,21.91,25600.0,15.9135,15.9208,15.9135,15.9208,25600.0
2009-12-15 15:00:00,21.9,21.92,21.9,21.92,44900.0,15.9135,15.9281,15.9135,15.9281,44900.0
2009-12-15 15:10:00,21.92,21.93,21.91,21.92,169800.0,15.9281,15.9353,15.9208,15.9281,169800.0
2009-12-15 15:20:00,21.93,21.93,21.91,21.91,62900.0,15.9353,15.9353,15.9208,15.9208,62900.0
2009-12-15 15:30:00,21.91,21.92,21.91,21.92,124600.0,15.9208,15.9281,15.9208,15.9281,124600.0
2009-12-15 15:40:00,21.91,21.93,21.9,21.91,224700.0,15.9208,15.9353,15.9135,15.9208,224700.0
2009-12-15 15:50:00,21.92,21.92,21.89,21.9,638200.0,15.9281,15.9281,15.9063,15.9135,638200.0
2009-12-16 09:30:00,21.96,22.13,21.96,22.06,74000.0,15.9571,16.0807,15.9571,16.0298,74000.0
2009-12-16 09:40:00,22.06,22.07,21.97,22.03,51900.0,16.0298,16.0371,15.9644,16.008,51900.0
2009-12-16 09:50:00,22.03,22.06,21.97,21.98,107100.0,16.008,16.0298,15.9644,15.9717,107100.0
2009-12-16 10:00:00,21.99,22.04,21.99,22.0,118300.0,15.9789,16.0153,15.9789,15.9862,118300.0
2009-12-16 10:10:00,21.98,21.99,21.96,21.97,54100.0,15.9717,15.9789,15.9571,15.9644,54100.0
2009-12-16 10:20:00,21.97,22.03,21.95,22.01,121600.0,15.9644,16.008,15.9499,15.9935,121600.0
2009-12-16 10:30:00,22.02,22.04,21.96,21.96,62300.0,16.0007,16.0153,15.9571,15.9571,62300.0
2009-12-16 10:40:00,21.96,21.97,21.96,21.96,23400.0,15.9571,15.9644,15.9571,15.9571,23400.0
2009-12-16 10:50:00,21.97,22.0,21.96,22.0,38700.0,15.9644,15.9862,15.9571,15.9862,38700.0
2009-12-16 11:00:00,22.0,22.0,21.99,22.0,40300.0,15.9862,15.9862,15.9789,15.9862,40300.0
2009-12-16 11:10:00,21.99,22.0,21.98,21.98,70100.0,15.9789,15.9862,15.9717,15.9717,70100.0
2009-12-16 11:20:00,21.99,22.01,21.98,22.0,50000.0,15.9789,15.9935,15.9717,15.9862,50000.0
2009-12-16 11:30:00,22.01,22.03,21.98,22.02,99600.0,15.9935,16.008,15.9717,16.0007,99600.0
2009-12-16 11:40:00,22.01,22.02,21.97,21.98,39000.0,15.9935,16.0007,15.9644,15.9717,39000.0
2009-12-16 11:50:00,21.98,21.98,21.97,21.97,10200.0,15.9717,15.9717,15.9644,15.9644,10200.0
2009-12-16 12:00:00,21.98,21.98,21.97,21.98,15600.0,15.9717,15.9717,15.9644,15.9717,15600.0
2009-12-16 12:10:00,21.97,21.98,21.97,21.98,25300.0,15.9644,15.9717,15.9644,15.9717,25300.0
2009-12-16 12:20:00,21.98,21.98,21.97,21.98,11800.0,15.9717,15.9717,15.9644,15.9717,11800.0
2009-12-16 12:30:00,21.97,21.98,21.97,21.97,14900.0,15.9644,15.9717,15.9644,15.9644,14900.0
2009-12-16 12:40:00,21.97,21.98,21.97,21.97,45900.0,15.9644,15.9717,15.9644,15.9644,45900.0
2009-12-16 12:50:00,21.97,21.98,21.97,21.97,10200.0,15.9644,15.9717,15.9644,15.9644,10200.0
2009-12-16 13:00:00,21.97,21.99,21.97,21.98,34300.0,15.9644,15.9789,15.9644,15.9717,34300.0
2009-12-16 13:10:00,21.97,21.98,21.97,21.98,23200.0,15.9644,15.9717,15.9644,15.9717,23200.0
2009-12-16 13:20:00,21.97,22.0,21.97,21.99,129200.0,15.9644,15.9862,15.9644,15.9789,129200.0
2009-12-16 13:30:00,21.99,22.0,21.99,21.99,17300.0,15.9789,15.9862,15.9789,15.9789,17300.0
2009-12-16 13:40:00,21.99,22.0,21.99,21.99,11600.0,15.9789,15.9862,15.9789,15.9789,11600.0
2009-12-16 13:50:00,22.0,22.01,21.99,22.0,42900.0,15.9862,15.9935,15.9789,15.9862,42900.0
2009-12-16 14:00:00,22.0,22.01,22.0,22.0,23800.0,15.9862,15.9935,15.9862,15.9862,23800.0
2009-12-16 14:10:00,22.0,22.06,22.0,22.06,62400.0,15.9862,16.0298,15.9862,16.0298,62400.0
2009-12-16 14:20:00,22.05,22.06,21.99,22.01,99400.0,16.0225,16.0298,15.9789,15.9935,99400.0
2009-12-16 14:30:00,22.01,22.04,22.01,22.03,41000.0,15.9935,16.0153,15.9935,16.008,41000.0
2009-12-16 14:40:00,22.04,22.04,22.02,22.02,35000.0,16.0153,16.0153,16.0007,16.0007,35000.0
2009-12-16 14:50:00,22.02,22.02,22.0,22.0,58100.0,16.0007,16.0007,15.9862,15.9862,58100.0
2009-12-16 15:00:00,22.0,22.01,21.97,21.99,51700.0,15.9862,15.9935,15.9644,15.9789,51700.0
2009-12-16 15:10:00,22.0,22.0,21.97,21.98,48200.0,15.9862,15.9862,15.9644,15.9717,48200.0
2009-12-16 15:20:00,21.99,21.99,21.93,21.93,74200.0,15.9789,15.9789,15.9353,15.9353,74200.0
2009-12-16 15:30:00,21.93,21.95,21.91,21.95,84400.0,15.9353,15.9499,15.9208,15.9499,84400.0
2009-12-16 15:40:00,21.95,21.98,21.94,21.98,77900.0,15.9499,15.9717,15.9426,15.9717,77900.0
2009-12-16 15:50:00,21.98,21.98,21.96,21.97,222400.0,15.9717,15.9717,15.9571,15.9644,222400.0
2009-12-17 09:30:00,21.97,21.99,21.85,21.9,70400.0,15.9644,15.9789,15.8772,15.9135,70400.0
2009-12-17 09:40:00,21.89,21.89,21.8,21.83,71200.0,15.9063,15.9063,15.8409,15.8627,71200.0
2009-12-17 09:50:00,21.83,21.92,21.79,21.9,140200.0,15.8627,15.9281,15.8336,15.9135,140200.0
2009-12-17 10:00:00,21.91,21.98,21.86,21.88,70300.0,15.9208,15.9717,15.8845,15.899,70300.0
2009-12-17 10:10:00,21.88,21.91,21.87,21.91,24000.0,15.899,15.9208,15.8917,15.9208,24000.0
2009-12-17 10:20:00,21.91,21.93,21.87,21.87,34800.0,15.9208,15.9353,15.8917,15.8917,34800.0
2009-12-17 10:30:00,21.87,21.92,21.86,21.92,34800.0,15.8917,15.9281,15.8845,15.9281,34800.0
2009-12-17 10:40:00,21.91,21.92,21.84,21.86,41900.0,15.9208,15.9281,15.8699,15.8845,41900.0
2009-12-17 10:50:00,21.86,21.95,21.85,21.95,38900.0,15.8845,15.9499,15.8772,15.9499,38900.0
2009-12-17 11:00:00,21.94,21.96,21.92,21.92,36400.0,15.9426,15.9571,15.9281,15.9281,36400.0
2009-12-17 11:10:00,21.93,21.93,21.91,21.92,21100.0,15.9353,15.9353,15.9208,15.9281,21100.0
2009-12-17 11:20:00,21.92,21.94,21.91,21.94,25300.0,15.9281,15.9426,15.9208,15.9426,25300.0
2009-12-17 11:30:00,21.94,21.94,21.93,21.94,14800.0,15.9426,15.9426,15.9353,15.9426,14800.0
2009-12-17 11:40:00,21.93,21.95,21.85,21.86,61900.0,15.9353,15.9499,15.8772,15.8845,61900.0
2009-12-17 11:50:00,21.86,21.89,21.84,21.89,44600.0,15.8845,15.9063,15.8699,15.9063,44600.0
2009-12-17 12:00:00,21.9,21.91,21.88,21.91,35400.0,15.9135,15.9208,15.899,15.9208,35400.0
2009-12-17 12:10:00,21.91,21.93,21.9,21.9,47800.0,15.9208,15.9353,15.9135,15.9135,47800.0
2009-12-17 12:20:00,21.91,21.91,21.88,21.89,18100.0,15.9208,15.9208,15.899,15.9063,18100.0
2009-12-17 12:30:00,21.89,21.89,21.84,21.86,60300.0,15.9063,15.9063,15.8699,15.8845,60300.0
2009-12-17 12:40:00,21.86,21.86,21.81,21.83,43700.0,15.8845,15.8845,15.8481,15.8627,43700.0
2009-12-17 12:50:00,21.83,21.85,21.82,21.84,25700.0,15.8627,15.8772,15.8554,15.8699,25700.0
2009-12-17 13:00:00,21.85,21.89,21.84,21.88,45700.0,15.8772,15.9063,15.8699,15.899,45700.0
2009-12-17 13:10:00,21.89,21.91,21.87,21.87,61000.0,15.9063,15.9208,15.8917,15.8917,61000.0
2009-12-17 13:20:00,21.87,21.88,21.86,21.86,8800.0,15.8917,15.899,15.8845,15.8845,8800.0
2009-12-17 13:30:00,21.86,21.89,21.85,21.85,31100.0,15.8845,15.9063,15.8772,15.8772,31100.0
2009-12-17 13:40:00,21.85,21.86,21.82,21.86,44900.0,15.8772,15.8845,15.8554,15.8845,44900.0
2009-12-17 13:50:00,21.86,21.89,21.85,21.89,20200.0,15.8845,15.9063,15.8772,15.9063,20200.0
2009-12-17 14:00:00,21.88,21.89,21.88,21.89,12000.0,15.899,15.9063,15.899,15.9063,12000.0
2009-12-17 14:10:00,21.89,21.91,21.88,21.88,31000.0,15.9063,15.9208,15.899,15.899,31000.0
2009-12-17 14:20:00,21.89,21.89,21.85,21.85,29000.0,15.9063,15.9063,15.8772,15.8772,29000.0
2009-12-17 14:30:00,21.85,21.86,21.84,21.86,35700.0,15.8772,15.8845,15.8699,15.8845,35700.0
2009-12-17 14:40:00,21.85,21.86,21.85,21.85,10800.0,15.8772,15.8845,15.8772,15.8772,10800.0
2009-12-17 14:50:00,21.85,21.86,21.85,21.85,15300.0,15.8772,15.8845,15.8772,15.8772,15300.0
2009-12-17 15:00:00,21.85,21.88,21.85,21.87,43700.0,15.8772,15.899,15.8772,15.8917,43700.0
2009-12-17 15:10:00,21.87,21.88,21.84,21.85,47800.0,15.8917,15.899,15.8699,15.8772,47800.0
2009-12-17 15:20:00,21.84,21.85,21.83,21.83,35100.0,15.8699,15.8772,15.8627,15.8627,35100.0
2009-12-17 15:30:00,21.83,21.84,21.83,21.84,45700.0,15.8627,15.8699,15.8627,15.8699,45700.0
2009-12-17 15:40:00,21.84,21.88,21.83,21.87,155700.0,15.8699,15.899,15.8627,15.8917,155700.0
2009-12-17 15:50:00,21.86,21.88,21.85,21.86,428300.0,15.8845,15.899,15.8772,15.8845,428300.0
2009-12-18 09:30:00,21.86,22.19,21.65,22.01,873200.0,15.8845,16.1243,15.7319,15.9935,873200.0
2009-12-18 09:40:00,22.01,22.01,21.92,21.93,58100.0,15.9935,15.9935,15.9281,15.9353,58100.0
2009-12-18 09:50:00,21.92,21.98,21.9,21.95,88300.0,15.9281,15.9717,15.9135,15.9499,88300.0
2009-12-18 10:00:00,21.95,21.96,21.91,21.94,84800.0,15.9499,15.9571,15.9208,15.9426,84800.0
2009-12-18 10:10:00,21.93,21.94,21.91,21.91,31900.0,15.9353,15.9426,15.9208,15.9208,31900.0
2009-12-18 10:20:00,21.92,21.92,21.83,21.83,59000.0,15.9281,15.9281,15.8627,15.8627,59000.0
2009-12-18 10:30:00,21.83,21.84,21.77,21.78,58100.0,15.8627,15.8699,15.8191,15.8263,58100.0
2009-12-18 10:40:00,21.78,21.79,21.73,21.73,179500.0,15.8263,15.8336,15.79,15.79,179500.0
2009-12-18 10:50:00,21.73,21.75,21.71,21.72,59500.0,15.79,15.8045,15.7755,15.7827,59500.0
2009-12-18 11:00:00,21.72,21.75,21.67,21.73,153100.0,15.7827,15.8045,15.7464,15.79,153100.0
2009-12-18 11:10:00,21.73,21.73,21.65,21.67,34100.0,15.79,15.79,15.7319,15.7464,34100.0
2009-12-18 11:20:00,21.66,21.71,21.66,21.71,21800.0,15.7391,15.7755,15.7391,15.7755,21800.0
2009-12-18 11:30:00,21.7,21.74,21.7,21.73,20600.0,15.7682,15.7973,15.7682,15.79,20600.0
2009-12-18 11:40:00,21.72,21.72,21.64,21.64,23500.0,15.7827,15.7827,15.7246,15.7246,23500.0
2009-12-18 11:50:00,21.65,21.65,21.61,21.61,25900.0,15.7319,15.7319,15.7028,15.7028,25900.0
2009-12-18 12:00:00,21.62,21.62,21.59,21.6,10600.0,15.7101,15.7101,15.6883,15.6955,10600.0
2009-12-18 12:10:00,21.6,21.63,21.59,21.62,58900.0,15.6955,15.7173,15.6883,15.7101,58900.0
2009-12-18 12:20:00,21.62,21.67,21.62,21.67,22800.0,15.7101,15.7464,15.7101,15.7464,22800.0
2009-12-18 12:30:00,21.67,21.71,21.66,21.71,18100.0,15.7464,15.7755,15.7391,15.7755,18100.0
2009-12-18 12:40:00,21.71,21.71,21.64,21.64,24100.0,15.7755,15.7755,15.7246,15.7246,24100.0
2009-12-18 12:50:00,21.65,21.67,21.64,21.67,39900.0,15.7319,15.7464,15.7246,15.7464,39900.0
2009-12-18 13:00:00,21.67,21.74,21.66,21.73,62300.0,15.7464,15.7973,15.7391,15.79,62300.0
2009-12-18 13:10:00,21.74,21.75,21.73,21.75,34800.0,15.7973,15.8045,15.79,15.8045,34800.0
2009-12-18 13:20:00,21.75,21.75,21.74,21.75,47400.0,15.8045,15.8045,15.7973,15.8045,47400.0
2009-12-18 13:30:00,21.74,21.75,21.69,21.69,61100.0,15.7973,15.8045,15.7609,15.7609,61100.0
2009-12-18 13:40:00,21.69,21.71,21.68,21.7,36100.0,15.7609,15.7755,15.7537,15.7682,36100.0
2009-12-18 13:50:00,21.7,21.71,21.7,21.71,35700.0,15.7682,15.7755,15.7682,15.7755,35700.0
2009-12-18 14:00:00,21.7,21.71,21.68,21.69,23000.0,15.7682,15.7755,15.7537,15.7609,23000.0
2009-12-18 14:10:00,21.68,21.71,21.66,21.7,47900.0,15.7537,15.7755,15.7391,15.7682,47900.0
2009-12-18 14:20:00,21.7,21.7,21.68,21.69,24800.0,15.7682,15.7682,15.7537,15.7609,24800.0
2009-12-18 14:30:00,21.69,21.7,21.69,21.69,14400.0,15.7609,15.7682,15.7609,15.7609,14400.0
2009-12-18 14:40:00,21.69,21.7,21.69,21.7,32100.0,15.7609,15.7682,15.7609,15.7682,32100.0
2009-12-18 14:50:00,21.69,21.7,21.67,21.67,50000.0,15.7609,15.7682,15.7464,15.7464,50000.0
2009-12-18 15:00:00,21.67,21.73,21.67,21.73,74800.0,15.7464,15.79,15.7464,15.79,74800.0
2009-12-18 15:10:00,21.72,21.74,21.7,21.74,106100.0,15.7827,15.7973,15.7682,15.7973,106100.0
2009-12-18 15:20:00,21.74,21.78,21.69,21.69,167900.0,15.7973,15.8263,15.7609,15.7609,167900.0
2009-12-18 15:30:00,21.69,21.7,21.68,21.69,126100.0,15.7609,15.7682,15.7537,15.7609,126100.0
2009-12-18 15:40:00,21.69,21.71,21.69,21.69,220600.0,15.7609,15.7755,15.7609,15.7609,220600.0
2009-12-18 15:50:00,21.69,21.75,21.69,21.71,860100.0,15.7609,15.8045,15.7609,15.7755,860100.0
2009-12-21 09:30:00,21.71,22.06,21.58,21.96,119200.0,15.7755,16.0298,15.681,15.9571,119200.0
2009-12-21 09:40:00,21.96,21.96,21.79,21.81,62900.0,15.9571,15.9571,15.8336,15.8481,62900.0
2009-12-21 09:50:00,21.82,21.85,21.81,21.82,38200.0,15.8554,15.8772,15.8481,15.8554,38200.0
2009-12-21 10:00:00,21.82,21.82,21.75,21.78,86900.0,15.8554,15.8554,15.8045,15.8263,86900.0
2009-12-21 10:10:00,21.78,21.81,21.77,21.8,43100.0,15.8263,15.8481,15.8191,15.8409,43100.0
2009-12-21 10:20:00,21.81,21.81,21.78,21.8,69100.0,15.8481,15.8481,15.8263,15.8409,69100.0
2009-12-21 10:30:00,21.8,21.81,21.8,21.8,62600.0,15.8409,15.8481,15.8409,15.8409,62600.0
2009-12-21 10:40:00,21.81,21.81,21.79,21.8,51600.0,15.8481,15.8481,15.8336,15.8409,51600.0
2009-12-21 10:50:00,21.8,21.8,21.79,21.8,28500.0,15.8409,15.8409,15.8336,15.8409,28500.0
2009-12-21 11:00:00,21.79,21.8,21.75,21.75,22600.0,15.8336,15.8409,15.8045,15.8045,22600.0
2009-12-21 11:10:00,21.74,21.76,21.72,21.73,37900.0,15.7973,15.8118,15.7827,15.79,37900.0
2009-12-21 11:20:00,21.73,21.73,21.68,21.68,27400.0,15.79,15.79,15.7537,15.7537,27400.0
2009-12-21 11:30:00,21.68,21.76,21.68,21.73,53900.0,15.7537,15.8118,15.7537,15.79,53900.0
2009-12-21 11:40:00,21.74,21.74,21.7,21.72,31400.0,15.7973,15.7973,15.7682,15.7827,31400.0
2009-12-21 11:50:00,21.73,21.73,21.7,21.71,17700.0,15.79,15.79,15.7682,15.7755,17700.0
2009-12-21 12:00:00,21.71,21.75,21.71,21.75,35500.0,15.7755,15.8045,15.7755,15.8045,35500.0
2009-12-21 12:10:00,21.74,21.76,21.74,21.76,28800.0,15.7973,15.8118,15.7973,15.8118,28800.0
2009-12-21 12:20:00,21.76,21.76,21.75,21.75,11300.0,15.8118,15.8118,15.8045,15.8045,11300.0
2009-12-21 12:30:00,21.75,21.76,21.73,21.75,22200.0,15.8045,15.8118,15.79,15.8045,22200.0
2009-12-21 12:40:00,21.76,21.76,21.75,21.76,20700.0,15.8118,15.8118,15.8045,15.8118,20700.0
2009-12-21 12:50:00,21.76,21.76,21.75,21.75,11900.0,15.8118,15.8118,15.8045,15.8045,11900.0
2009-12-21 13:00:00,21.75,21.75,21.74,21.75,20500.0,15.8045,15.8045,15.7973,15.8045,20500.0
2009-12-21 13:10:00,21.75,21.76,21.74,21.74,30800.0,15.8045,15.8118,15.7973,15.7973,30800.0
2009-12-21 13:20:00,21.74,21.75,21.74,21.75,6500.0,15.7973,15.8045,15.7973,15.8045,6500.0
2009-12-21 13:30:00,21.74,21.75,21.74,21.74,6400.0,15.7973,15.8045,15.7973,15.7973,6400.0
2009-12-21 13:40:00,21.75,21.75,21.74,21.75,11900.0,15.8045,15.8045,15.7973,15.8045,11900.0
2009-12-21 13:50:00,21.75,21.76,21.74,21.76,36100.0,15.8045,15.8118,15.7973,15.8118,36100.0
2009-12-21 14:00:00,21.75,21.76,21.75,21.76,8900.0,15.8045,15.8118,15.8045,15.8118,8900.0
2009-12-21 14:10:00,21.75,21.76,21.75,21.75,17500.0,15.8045,15.8118,15.8045,15.8045,17500.0
2009-12-21 14:20:00,21.75,21.76,21.74,21.74,25600.0,15.8045,15.8118,15.7973,15.7973,25600.0
2009-12-21 14:30:00,21.74,21.75,21.72,21.73,50300.0,15.7973,15.8045,15.7827,15.79,50300.0
2009-12-21 14:40:00,21.74,21.76,21.73,21.76,31200.0,15.7973,15.8118,15.79,15.8118,31200.0
2009-12-21 14:50:00,21.75,21.76,21.75,21.75,12300.0,15.8045,15.8118,15.8045,15.8045,12300.0
2009-12-21 15:00:00,21.75,21.76,21.75,21.75,17600.0,15.8045,15.8118,15.8045,15.8045,17600.0
2009-12-21 15:10:00,21.75,21.76,21.75,21.75,27400.0,15.8045,15.8118,15.8045,15.8045,27400.0
2009-12-21 15:20:00,21.75,21.76,21.75,21.75,26500.0,15.8045,15.8118,15.8045,15.8045,26500.0
2009-12-21 15:30:00,21.75,21.76,21.72,21.72,204800.0,15.8045,15.8118,15.7827,15.7827,204800.0
2009-12-21 15:40:00,21.73,21.73,21.72,21.73,161600.0,15.79,15.79,15.7827,15.79,161600.0
2009-12-21 15:50:00,21.73,21.76,21.7,21.75,1055900.0,15.79,15.8118,15.7682,15.8045,1055900.0
2009-12-22 09:30:00,21.73,21.9,21.7,21.85,82400.0,15.79,15.9135,15.7682,15.8772,82400.0
2009-12-22 09:40:00,21.85,21.89,21.85,21.88,37000.0,15.8772,15.9063,15.8772,15.899,37000.0
2009-12-22 09:50:00,21.89,21.89,21.84,21.88,72400.0,15.9063,15.9063,15.8699,15.899,72400.0
2009-12-22 10:00:00,21.88,21.94,21.86,21.93,71400.0,15.899,15.9426,15.8845,15.9353,71400.0
2009-12-22 10:10:00,21.94,21.96,21.84,21.84,44600.0,15.9426,15.9571,15.8699,15.8699,44600.0
2009-12-22 10:20:00,21.85,21.86,21.81,21.82,44100.0,15.8772,15.8845,15.8481,15.8554,44100.0
2009-12-22 10:30:00,21.82,21.83,21.8,21.81,22400.0,15.8554,15.8627,15.8409,15.8481,22400.0
2009-12-22 10:40:00,21.81,21.82,21.8,21.8,80200.0,15.8481,15.8554,15.8409,15.8409,80200.0
2009-12-22 10:50:00,21.81,21.84,21.8,21.84,40700.0,15.8481,15.8699,15.8409,15.8699,40700.0
2009-12-22 11:00:00,21.84,21.89,21.83,21.86,56700.0,15.8699,15.9063,15.8627,15.8845,56700.0
2009-12-22 11:10:00,21.86,21.91,21.86,21.91,43300.0,15.8845,15.9208,15.8845,15.9208,43300.0
2009-12-22 11:20:00,21.91,21.91,21.87,21.87,26900.0,15.9208,15.9208,15.8917,15.8917,26900.0
2009-12-22 11:30:00,21.88,21.89,21.87,21.89,21700.0,15.899,15.9063,15.8917,15.9063,21700.0
2009-12-22 11:40:00,21.89,21.89,21.87,21.87,53600.0,15.9063,15.9063,15.8917,15.8917,53600.0
2009-12-22 11:50:00,21.87,21.88,21.87,21.88,33700.0,15.8917,15.899,15.8917,15.899,33700.0
2009-12-22 12:00:00,21.87,21.88,21.83,21.84,73000.0,15.8917,15.899,15.8627,15.8699,73000.0
2009-12-22 12:10:00,21.84,21.84,21.76,21.77,66400.0,15.8699,15.8699,15.8118,15.8191,66400.0
2009-12-22 12:20:00,21.76,21.77,21.75,21.76,35700.0,15.8118,15.8191,15.8045,15.8118,35700.0
2009-12-22 12:30:00,21.76,21.76,21.73,21.74,60900.0,15.8118,15.8118,15.79,15.7973,60900.0
2009-12-22 12:40:00,21.75,21.75,21.74,21.75,22200.0,15.8045,15.8045,15.7973,15.8045,22200.0
2009-12-22 12:50:00,21.75,21.77,21.74,21.76,48100.0,15.8045,15.8191,15.7973,15.8118,48100.0
2009-12-22 13:00:00,21.76,21.82,21.75,21.8,93900.0,15.8118,15.8554,15.8045,15.8409,93900.0
2009-12-22 13:10:00,21.8,21.84,21.8,21.84,57400.0,15.8409,15.8699,15.8409,15.8699,57400.0
2009-12-22 13:20:00,21.84,21.85,21.83,21.84,48400.0,15.8699,15.8772,15.8627,15.8699,48400.0
2009-12-22 13:30:00,21.84,21.89,21.84,21.88,60200.0,15.8699,15.9063,15.8699,15.899,60200.0
2009-12-22 13:40:00,21.88,21.88,21.87,21.87,30400.0,15.899,15.899,15.8917,15.8917,30400.0
2009-12-22 13:50:00,21.87,21.92,21.87,21.91,48300.0,15.8917,15.9281,15.8917,15.9208,48300.0
2009-12-22 14:00:00,21.92,21.93,21.88,21.93,132900.0,15.9281,15.9353,15.899,15.9353,132900.0
2009-12-22 14:10:00,21.93,21.93,21.89,21.9,137300.0,15.9353,15.9353,15.9063,15.9135,137300.0
2009-12-22 14:20:00,21.9,21.91,21.9,21.91,21800.0,15.9135,15.9208,15.9135,15.9208,21800.0
2009-12-22 14:30:00,21.9,21.91,21.88,21.89,42700.0,15.9135,15.9208,15.899,15.9063,42700.0
2009-12-22 14:40:00,21.89,21.9,21.89,21.9,19600.0,15.9063,15.9135,15.9063,15.9135,19600.0
2009-12-22 14:50:00,21.9,21.9,21.89,21.89,18300.0,15.9135,15.9135,15.9063,15.9063,18300.0
2009-12-22 15:00:00,21.89,21.92,21.87,21.88,86800.0,15.9063,15.9281,15.8917,15.899,86800.0
2009-12-22 15:10:00,21.88,21.9,21.87,21.88,81200.0,15.899,15.9135,15.8917,15.899,81200.0
2009-12-22 15:20:00,21.88,21.89,21.87,21.87,37900.0,15.899,15.9063,15.8917,15.8917,37900.0
2009-12-22 15:30:00,21.87,21.88,21.85,21.85,125600.0,15.8917,15.899,15.8772,15.8772,125600.0
2009-12-22 15:40:00,21.85,21.85,21.83,21.84,98200.0,15.8772,15.8772,15.8627,15.8699,98200.0
2009-12-22 15:50:00,21.85,21.88,21.83,21.87,257100.0,15.8772,15.899,15.8627,15.8917,257100.0
2009-12-23 09:30:00,21.92,22.0,21.87,21.9,50300.0,15.9281,15.9862,15.8917,15.9135,50300.0
2009-12-23 09:40:00,21.89,21.9,21.84,21.86,38100.0,15.9063,15.9135,15.8699,15.8845,38100.0
2009-12-23 09:50:00,21.86,21.9,21.86,21.88,103000.0,15.8845,15.9135,15.8845,15.899,103000.0
2009-12-23 10:00:00,21.88,21.89,21.83,21.88,88500.0,15.899,15.9063,15.8627,15.899,88500.0
2009-12-23 10:10:00,21.88,22.02,21.88,22.01,128100.0,15.899,16.0007,15.899,15.9935,128100.0
2009-12-23 10:20:00,22.01,22.03,21.96,22.02,79600.0,15.9935,16.008,15.9571,16.0007,79600.0
2009-12-23 10:30:00,22.02,22.05,22.02,22.05,24900.0,16.0007,16.0225,16.0007,16.0225,24900.0
2009-12-23 10:40:00,22.05,22.08,22.04,22.08,28700.0,16.0225,16.0443,16.0153,16.0443,28700.0
2009-12-23 10:50:00,22.08,22.08,22.07,22.08,21700.0,16.0443,16.0443,16.0371,16.0443,21700.0
2009-12-23 11:00:00,22.08,22.08,22.02,22.05,57900.0,16.0443,16.0443,16.0007,16.0225,57900.0
2009-12-23 11:10:00,22.05,22.07,22.05,22.06,19600.0,16.0225,16.0371,16.0225,16.0298,19600.0
2009-12-23 11:20:00,22.05,22.06,22.0,22.0,32800.0,16.0225,16.0298,15.9862,15.9862,32800.0
2009-12-23 11:30:00,22.0,22.03,22.0,22.03,71600.0,15.9862,16.008,15.9862,16.008,71600.0
2009-12-23 11:40:00,22.02,22.05,22.02,22.05,31900.0,16.0007,16.0225,16.0007,16.0225,31900.0
2009-12-23 11:50:00,22.05,22.08,22.04,22.08,16200.0,16.0225,16.0443,16.0153,16.0443,16200.0
2009-12-23 12:00:00,22.08,22.13,22.08,22.13,43000.0,16.0443,16.0807,16.0443,16.0807,43000.0
2009-12-23 12:10:00,22.13,22.13,22.12,22.12,31500.0,16.0807,16.0807,16.0734,16.0734,31500.0
2009-12-23 12:20:00,22.11,22.12,22.09,22.1,19500.0,16.0661,16.0734,16.0516,16.0589,19500.0
2009-12-23 12:30:00,22.11,22.16,22.11,22.14,45000.0,16.0661,16.1025,16.0661,16.0879,45000.0
2009-12-23 12:40:00,22.14,22.17,22.13,22.17,41200.0,16.0879,16.1097,16.0807,16.1097,41200.0
2009-12-23 12:50:00,22.15,22.19,22.15,22.16,50300.0,16.0952,16.1243,16.0952,16.1025,50300.0
2009-12-23 13:00:00,22.16,22.16,22.11,22.13,185700.0,16.1025,16.1025,16.0661,16.0807,185700.0
2009-12-23 13:10:00,22.12,22.13,22.1,22.12,22200.0,16.0734,16.0807,16.0589,16.0734,22200.0
2009-12-23 13:20:00,22.11,22.17,22.11,22.16,128300.0,16.0661,16.1097,16.0661,16.1025,128300.0
2009-12-23 13:30:00,22.17,22.21,22.16,22.19,77200.0,16.1097,16.1388,16.1025,16.1243,77200.0
2009-12-23 13:40:00,22.18,22.19,22.13,22.13,19700.0,16.117,16.1243,16.0807,16.0807,19700.0
2009-12-23 13:50:00,22.13,22.14,22.11,22.11,20400.0,16.0807,16.0879,16.0661,16.0661,20400.0
2009-12-23 14:00:00,22.11,22.11,22.07,22.07,57200.0,16.0661,16.0661,16.0371,16.0371,57200.0
2009-12-23 14:10:00,22.08,22.08,22.04,22.04,34900.0,16.0443,16.0443,16.0153,16.0153,34900.0
2009-12-23 14:20:00,22.04,22.05,22.02,22.04,31600.0,16.0153,16.0225,16.0007,16.0153,31600.0
2009-12-23 14:30:00,22.03,22.04,22.02,22.03,17900.0,16.008,16.0153,16.0007,16.008,17900.0
2009-12-23 14:40:00,22.02,22.03,22.02,22.03,11200.0,16.0007,16.008,16.0007,16.008,11200.0
2009-12-23 14:50:00,22.02,22.03,22.0,22.01,35500.0,16.0007,16.008,15.9862,15.9935,35500.0
2009-12-23 15:00:00,22.01,22.02,22.0,22.01,35800.0,15.9935,16.0007,15.9862,15.9935,35800.0
2009-12-23 15:10:00,22.01,22.02,22.01,22.02,18700.0,15.9935,16.0007,15.9935,16.0007,18700.0
2009-12-23 15:20:00,22.01,22.02,22.0,22.02,44600.0,15.9935,16.0007,15.9862,16.0007,44600.0
2009-12-23 15:30:00,22.01,22.02,22.01,22.02,25900.0,15.9935,16.0007,15.9935,16.0007,25900.0
2009-12-23 15:40:00,22.01,22.02,22.01,22.01,44000.0,15.9935,16.0007,15.9935,15.9935,44000.0
2009-12-23 15:50:00,22.01,22.02,21.98,21.99,216900.0,15.9935,16.0007,15.9717,15.9789,216900.0
2009-12-24 09:30:00,22.16,22.29,22.01,22.22,47600.0,16.1025,16.1969,15.9935,16.1461,47600.0
2009-12-24 09:40:00,22.21,22.25,22.17,22.25,17100.0,16.1388,16.1679,16.1097,16.1679,17100.0
2009-12-24 09:50:00,22.26,22.26,22.23,22.25,18600.0,16.1751,16.1751,16.1533,16.1679,18600.0
2009-12-24 10:00:00,22.26,22.29,22.25,22.27,19800.0,16.1751,16.1969,16.1679,16.1824,19800.0
2009-12-24 10:10:00,22.26,22.26,22.24,22.26,24800.0,16.1751,16.1751,16.1606,16.1751,24800.0
2009-12-24 10:20:00,22.26,22.29,22.25,22.25,22700.0,16.1751,16.1969,16.1679,16.1679,22700.0
2009-12-24 10:30:00,22.25,22.25,22.21,22.21,17300.0,16.1679,16.1679,16.1388,16.1388,17300.0
2009-12-24 10:40:00,22.21,22.22,22.18,22.21,21500.0,16.1388,16.1461,16.117,16.1388,21500.0
2009-12-24 10:50:00,22.21,22.24,22.2,22.23,27100.0,16.1388,16.1606,16.1315,16.1533,27100.0
2009-12-24 11:00:00,22.22,22.23,22.18,22.18,13800.0,16.1461,16.1533,16.117,16.117,13800.0
2009-12-24 11:10:00,22.18,22.19,22.18,22.19,11800.0,16.117,16.1243,16.117,16.1243,11800.0
2009-12-24 11:20:00,22.19,22.23,22.18,22.21,26000.0,16.1243,16.1533,16.117,16.1388,26000.0
2009-12-24 11:30:00,22.21,22.23,22.21,22.22,56300.0,16.1388,16.1533,16.1388,16.1461,56300.0
2009-12-24 11:40:00,22.22,22.22,22.18,22.18,10700.0,16.1461,16.1461,16.117,16.117,10700.0
2009-12-24 11:50:00,22.18,22.19,22.15,22.15,13900.0,16.117,16.1243,16.0952,16.0952,13900.0
2009-12-24 12:00:00,22.15,22.16,22.13,22.13,22600.0,16.0952,16.1025,16.0807,16.0807,22600.0
2009-12-24 12:10:00,22.13,22.14,22.09,22.09,38600.0,16.0807,16.0879,16.0516,16.0516,38600.0
2009-12-24 12:20:00,22.09,22.1,22.09,22.09,15200.0,16.0516,16.0589,16.0516,16.0516,15200.0
2009-12-24 12:30:00,22.09,22.12,22.09,22.11,40200.0,16.0516,16.0734,16.0516,16.0661,40200.0
2009-12-24 12:40:00,22.11,22.12,22.11,22.11,32500.0,16.0661,16.0734,16.0661,16.0661,32500.0
2009-12-24 12:50:00,22.11,22.12,22.11,22.12,91200.0,16.0661,16.0734,16.0661,16.0734,91200.0
2009-12-28 09:30:00,22.18,22.18,22.03,22.12,21700.0,16.117,16.117,16.008,16.0734,21700.0
2009-12-28 09:40:00,22.13,22.21,22.13,22.19,25200.0,16.0807,16.1388,16.0807,16.1243,25200.0
2009-12-28 09:50:00,22.19,22.26,22.19,22.25,78000.0,16.1243,16.1751,16.1243,16.1679,78000.0
2009-12-28 10:00:00,22.26,22.31,22.25,22.31,45400.0,16.1751,16.2115,16.1679,16.2115,45400.0
2009-12-28 10:10:00,22.31,22.32,22.25,22.25,90100.0,16.2115,16.2187,16.1679,16.1679,90100.0
2009-12-28 10:20:00,22.26,22.3,22.24,22.25,46000.0,16.1751,16.2042,16.1606,16.1679,46000.0
2009-12-28 10:30:00,22.25,22.25,22.21,22.22,21200.0,16.1679,16.1679,16.1388,16.1461,21200.0
2009-12-28 10:40:00,22.21,22.22,22.15,22.15,49400.0,16.1388,16.1461,16.0952,16.0952,49400.0
2009-12-28 10:50:00,22.15,22.16,22.12,22.12,18300.0,16.0952,16.1025,16.0734,16.0734,18300.0
2009-12-28 11:00:00,22.12,22.17,22.12,22.16,28500.0,16.0734,16.1097,16.0734,16.1025,28500.0
2009-12-28 11:10:00,22.16,22.16,22.13,22.13,14500.0,16.1025,16.1025,16.0807,16.0807,14500.0
2009-12-28 11:20:00,22.14,22.14,22.13,22.13,7600.0,16.0879,16.0879,16.0807,16.0807,7600.0
2009-12-28 11:30:00,22.13,22.14,22.1,22.11,26800.0,16.0807,16.0879,16.0589,16.0661,26800.0
2009-12-28 11:40:00,22.1,22.11,22.09,22.09,10000.0,16.0589,16.0661,16.0516,16.0516,10000.0
2009-12-28 11:50:00,22.09,22.11,22.08,22.1,31300.0,16.0516,16.0661,16.0443,16.0589,31300.0
2009-12-28 12:00:00,22.1,22.11,22.1,22.1,11700.0,16.0589,16.0661,16.0589,16.0589,11700.0
2009-12-28 12:10:00,22.11,22.11,22.1,22.1,4000.0,16.0661,16.0661,16.0589,16.0589,4000.0
2009-12-28 12:20:00,22.1,22.11,22.1,22.1,5000.0,16.0589,16.0661,16.0589,16.0589,5000.0
2009-12-28 12:30:00,22.11,22.11,22.09,22.11,44100.0,16.0661,16.0661,16.0516,16.0661,44100.0
2009-12-28 12:40:00,22.11,22.12,22.1,22.12,23700.0,16.0661,16.0734,16.0589,16.0734,23700.0
2009-12-28 12:50:00,22.11,22.14,22.11,22.11,20500.0,16.0661,16.0879,16.0661,16.0661,20500.0
2009-12-28 13:00:00,22.1,22.11,22.1,22.11,6000.0,16.0589,16.0661,16.0589,16.0661,6000.0
2009-12-28 13:10:00,22.1,22.11,22.1,22.1,5200.0,16.0589,16.0661,16.0589,16.0589,5200.0
2009-12-28 13:20:00,22.1,22.12,22.09,22.11,70300.0,16.0589,16.0734,16.0516,16.0661,70300.0
2009-12-28 13:30:00,22.11,22.11,22.09,22.1,13000.0,16.0661,16.0661,16.0516,16.0589,13000.0
2009-12-28 13:40:00,22.1,22.11,22.09,22.1,32200.0,16.0589,16.0661,16.0516,16.0589,32200.0
2009-12-28 13:50:00,22.1,22.13,22.1,22.13,38600.0,16.0589,16.0807,16.0589,16.0807,38600.0
2009-12-28 14:00:00,22.13,22.13,22.07,22.09,45900.0,16.0807,16.0807,16.0371,16.0516,45900.0
2009-12-28 14:10:00,22.09,22.09,22.03,22.03,68400.0,16.0516,16.0516,16.008,16.008,68400.0
2009-12-28 14:20:00,22.03,22.06,22.02,22.04,24400.0,16.008,16.0298,16.0007,16.0153,24400.0
2009-12-28 14:30:00,22.05,22.07,22.04,22.04,30400.0,16.0225,16.0371,16.0153,16.0153,30400.0
2009-12-28 14:40:00,22.04,22.06,22.04,22.06,57900.0,16.0153,16.0298,16.0153,16.0298,57900.0
2009-12-28 14:50:00,22.06,22.06,22.02,22.02,69700.0,16.0298,16.0298,16.0007,16.0007,69700.0
2009-12-28 15:00:00,22.02,22.03,22.02,22.02,43200.0,16.0007,16.008,16.0007,16.0007,43200.0
2009-12-28 15:10:00,22.02,22.03,22.02,22.02,10100.0,16.0007,16.008,16.0007,16.0007,10100.0
2009-12-28 15:20:00,22.02,22.03,22.01,22.01,50100.0,16.0007,16.008,15.9935,15.9935,50100.0
2009-12-28 15:30:00,22.01,22.03,22.0,22.02,29400.0,15.9935,16.008,15.9862,16.0007,29400.0
2009-12-28 15:40:00,22.03,22.08,22.03,22.06,203100.0,16.008,16.0443,16.008,16.0298,203100.0
2009-12-28 15:50:00,22.06,22.12,22.05,22.11,274000.0,16.0298,16.0734,16.0225,16.0661,274000.0
2009-12-29 09:30:00,22.08,22.18,22.0,22.18,40100.0,16.0443,16.117,15.9862,16.117,40100.0
2009-12-29 09:40:00,22.19,22.2,22.14,22.19,27300.0,16.1243,16.1315,16.0879,16.1243,27300.0
2009-12-29 09:50:00,22.19,22.2,22.12,22.13,21400.0,16.1243,16.1315,16.0734,16.0807,21400.0
2009-12-29 10:00:00,22.13,22.14,22.04,22.05,29000.0,16.0807,16.0879,16.0153,16.0225,29000.0
2009-12-29 10:10:00,22.05,22.09,22.05,22.09,29200.0,16.0225,16.0516,16.0225,16.0516,29200.0
2009-12-29 10:20:00,22.08,22.08,22.04,22.06,40700.0,16.0443,16.0443,16.0153,16.0298,40700.0
2009-12-29 10:30:00,22.06,22.07,22.05,22.06,10900.0,16.0298,16.0371,16.0225,16.0298,10900.0
2009-12-29 10:40:00,22.05,22.06,22.05,22.05,9200.0,16.0225,16.0298,16.0225,16.0225,9200.0
2009-12-29 10:50:00,22.06,22.09,22.05,22.09,37200.0,16.0298,16.0516,16.0225,16.0516,37200.0
2009-12-29 11:00:00,22.09,22.12,22.09,22.12,19700.0,16.0516,16.0734,16.0516,16.0734,19700.0
2009-12-29 11:10:00,22.12,22.18,22.12,22.18,24800.0,16.0734,16.117,16.0734,16.117,24800.0
2009-12-29 11:20:00,22.17,22.19,22.17,22.17,15400.0,16.1097,16.1243,16.1097,16.1097,15400.0
2009-12-29 11:30:00,22.17,22.18,22.15,22.15,21500.0,16.1097,16.117,16.0952,16.0952,21500.0
2009-12-29 11:40:00,22.15,22.15,22.14,22.14,5700.0,16.0952,16.0952,16.0879,16.0879,5700.0
2009-12-29 11:50:00,22.14,22.18,22.14,22.18,16200.0,16.0879,16.117,16.0879,16.117,16200.0
2009-12-29 12:00:00,22.18,22.19,22.16,22.18,12800.0,16.117,16.1243,16.1025,16.117,12800.0
2009-12-29 12:10:00,22.17,22.18,22.17,22.17,6200.0,16.1097,16.117,16.1097,16.1097,6200.0
2009-12-29 12:20:00,22.17,22.17,22.15,22.16,13700.0,16.1097,16.1097,16.0952,16.1025,13700.0
2009-12-29 12:30:00,22.16,22.19,22.15,22.19,19500.0,16.1025,16.1243,16.0952,16.1243,19500.0
2009-12-29 12:40:00,22.19,22.24,22.18,22.23,49200.0,16.1243,16.1606,16.117,16.1533,49200.0
2009-12-29 12:50:00,22.23,22.23,22.2,22.21,56000.0,16.1533,16.1533,16.1315,16.1388,56000.0
2009-12-29 13:00:00,22.2,22.21,22.17,22.2,64800.0,16.1315,16.1388,16.1097,16.1315,64800.0
2009-12-29 13:10:00,22.21,22.22,22.2,22.2,12100.0,16.1388,16.1461,16.1315,16.1315,12100.0
2009-12-29 13:20:00,22.2,22.21,22.2,22.2,13900.0,16.1315,16.1388,16.1315,16.1315,13900.0
2009-12-29 13:30:00,22.2,22.22,22.2,22.21,22700.0,16.1315,16.1461,16.1315,16.1388,22700.0
2009-12-29 13:40:00,22.21,22.21,22.2,22.2,5000.0,16.1388,16.1388,16.1315,16.1315,5000.0
2009-12-29 13:50:00,22.21,22.21,22.2,22.21,5100.0,16.1388,16.1388,16.1315,16.1388,5100.0
2009-12-29 14:00:00,22.2,22.22,22.19,22.19,29700.0,16.1315,16.1461,16.1243,16.1243,29700.0
2009-12-29 14:10:00,22.19,22.21,22.19,22.21,14400.0,16.1243,16.1388,16.1243,16.1388,14400.0
2009-12-29 14:20:00,22.2,22.22,22.2,22.22,29300.0,16.1315,16.1461,16.1315,16.1461,29300.0
2009-12-29 14:30:00,22.21,22.23,22.21,22.23,29000.0,16.1388,16.1533,16.1388,16.1533,29000.0
2009-12-29 14:40:00,22.22,22.23,22.22,22.23,16300.0,16.1461,16.1533,16.1461,16.1533,16300.0
2009-12-29 14:50:00,22.22,22.23,22.22,22.22,28600.0,16.1461,16.1533,16.1461,16.1461,28600.0
2009-12-29 15:00:00,22.23,22.26,22.23,22.24,54900.0,16.1533,16.1751,16.1533,16.1606,54900.0
2009-12-29 15:10:00,22.25,22.31,22.24,22.3,88300.0,16.1679,16.2115,16.1606,16.2042,88300.0
2009-12-29 15:20:00,22.31,22.31,22.25,22.28,87100.0,16.2115,16.2115,16.1679,16.1897,87100.0
2009-12-29 15:30:00,22.27,22.3,22.27,22.29,80100.0,16.1824,16.2042,16.1824,16.1969,80100.0
2009-12-29 15:40:00,22.28,22.3,22.24,22.3,183800.0,16.1897,16.2042,16.1606,16.2042,183800.0
2009-12-29 15:50:00,22.29,22.29,22.23,22.23,230900.0,16.1969,16.1969,16.1533,16.1533,230900.0
2009-12-30 09:30:00,22.16,22.2,22.08,22.14,77900.0,16.1025,16.1315,16.0443,16.0879,77900.0
2009-12-30 09:40:00,22.16,22.22,22.15,22.22,26000.0,16.1025,16.1461,16.0952,16.1461,26000.0
2009-12-30 09:50:00,22.22,22.25,22.2,22.22,25400.0,16.1461,16.1679,16.1315,16.1461,25400.0
2009-12-30 10:00:00,22.22,22.24,22.14,22.15,80200.0,16.1461,16.1606,16.0879,16.0952,80200.0
2009-12-30 10:10:00,22.14,22.15,22.13,22.13,19600.0,16.0879,16.0952,16.0807,16.0807,19600.0
2009-12-30 10:20:00,22.13,22.15,22.13,22.14,10000.0,16.0807,16.0952,16.0807,16.0879,10000.0
2009-12-30 10:30:00,22.14,22.2,22.12,22.18,48600.0,16.0879,16.1315,16.0734,16.117,48600.0
2009-12-30 10:40:00,22.18,22.21,22.18,22.21,6800.0,16.117,16.1388,16.117,16.1388,6800.0
2009-12-30 10:50:00,22.2,22.22,22.2,22.21,9600.0,16.1315,16.1461,16.1315,16.1388,9600.0
2009-12-30 11:00:00,22.22,22.22,22.2,22.22,24800.0,16.1461,16.1461,16.1315,16.1461,24800.0
2009-12-30 11:10:00,22.22,22.23,22.21,22.21,19400.0,16.1461,16.1533,16.1388,16.1388,19400.0
2009-12-30 11:20:00,22.2,22.2,22.15,22.15,27600.0,16.1315,16.1315,16.0952,16.0952,27600.0
2009-12-30 11:30:00,22.15,22.18,22.15,22.18,13200.0,16.0952,16.117,16.0952,16.117,13200.0
2009-12-30 11:40:00,22.18,22.18,22.15,22.17,15500.0,16.117,16.117,16.0952,16.1097,15500.0
2009-12-30 11:50:00,22.16,22.21,22.16,22.2,38300.0,16.1025,16.1388,16.1025,16.1315,38300.0
2009-12-30 12:00:00,22.21,22.24,22.2,22.23,31000.0,16.1388,16.1606,16.1315,16.1533,31000.0
2009-12-30 12:10:00,22.23,22.26,22.22,22.24,34900.0,16.1533,16.1751,16.1461,16.1606,34900.0
2009-12-30 12:20:00,22.24,22.3,22.24,22.28,67300.0,16.1606,16.2042,16.1606,16.1897,67300.0
2009-12-30 12:30:00,22.28,22.29,22.27,22.27,21500.0,16.1897,16.1969,16.1824,16.1824,21500.0
2009-12-30 12:40:00,22.28,22.28,22.25,22.26,14600.0,16.1897,16.1897,16.1679,16.1751,14600.0
2009-12-30 12:50:00,22.26,22.26,22.23,22.24,28600.0,16.1751,16.1751,16.1533,16.1606,28600.0
2009-12-30 13:00:00,22.25,22.25,22.23,22.23,13000.0,16.1679,16.1679,16.1533,16.1533,13000.0
2009-12-30 13:10:00,22.24,22.24,22.22,22.23,10700.0,16.1606,16.1606,16.1461,16.1533,10700.0
2009-12-30 13:20:00,22.23,22.23,22.22,22.23,5800.0,16.1533,16.1533,16.1461,16.1533,5800.0
2009-12-30 13:30:00,22.23,22.23,22.22,22.22,6900.0,16.1533,16.1533,16.1461,16.1461,6900.0
2009-12-30 13:40:00,22.22,22.24,22.22,22.22,33000.0,16.1461,16.1606,16.1461,16.1461,33000.0
2009-12-30 13:50:00,22.23,22.23,22.22,22.22,7400.0,16.1533,16.1533,16.1461,16.1461,7400.0
2009-12-30 14:00:00,22.22,22.23,22.21,22.23,78900.0,16.1461,16.1533,16.1388,16.1533,78900.0
2009-12-30 14:10:00,22.23,22.23,22.22,22.22,23300.0,16.1533,16.1533,16.1461,16.1461,23300.0
2009-12-30 14:20:00,22.22,22.24,22.22,22.23,48500.0,16.1461,16.1606,16.1461,16.1533,48500.0
2009-12-30 14:30:00,22.23,22.23,22.22,22.23,54600.0,16.1533,16.1533,16.1461,16.1533,54600.0
2009-12-30 14:40:00,22.23,22.23,22.22,22.23,16700.0,16.1533,16.1533,16.1461,16.1533,16700.0
2009-12-30 14:50:00,22.23,22.24,22.22,22.23,44400.0,16.1533,16.1606,16.1461,16.1533,44400.0
2009-12-30 15:00:00,22.23,22.25,22.22,22.24,53300.0,16.1533,16.1679,16.1461,16.1606,53300.0
2009-12-30 15:10:00,22.24,22.24,22.23,22.24,24300.0,16.1606,16.1606,16.1533,16.1606,24300.0
2009-12-30 15:20:00,22.24,22.25,22.23,22.23,51400.0,16.1606,16.1679,16.1533,16.1533,51400.0
2009-12-30 15:30:00,22.24,22.24,22.22,22.22,174800.0,16.1606,16.1606,16.1461,16.1461,174800.0
2009-12-30 15:40:00,22.22,22.23,22.2,22.21,90800.0,16.1461,16.1533,16.1315,16.1388,90800.0
2009-12-30 15:50:00,22.21,22.25,22.2,22.23,297300.0,16.1388,16.1679,16.1315,16.1533,297300.0
2009-12-31 09:30:00,22.21,22.29,22.21,22.29,21600.0,16.1388,16.1969,16.1388,16.1969,21600.0
2009-12-31 09:40:00,22.27,22.29,22.25,22.26,9400.0,16.1824,16.1969,16.1679,16.1751,9400.0
2009-12-31 09:50:00,22.25,22.26,22.24,22.26,23700.0,16.1679,16.1751,16.1606,16.1751,23700.0
2009-12-31 10:00:00,22.26,22.26,22.22,22.26,20200.0,16.1751,16.1751,16.1461,16.1751,20200.0
2009-12-31 10:10:00,22.26,22.35,22.26,22.35,37700.0,16.1751,16.2405,16.1751,16.2405,37700.0
2009-12-31 10:20:00,22.34,22.35,22.32,22.33,21100.0,16.2333,16.2405,16.2187,16.226,21100.0
2009-12-31 10:30:00,22.32,22.32,22.28,22.29,24800.0,16.2187,16.2187,16.1897,16.1969,24800.0
2009-12-31 10:40:00,22.29,22.31,22.28,22.31,40600.0,16.1969,16.2115,16.1897,16.2115,40600.0
2009-12-31 10:50:00,22.3,22.31,22.3,22.3,8900.0,16.2042,16.2115,16.2042,16.2042,8900.0
2009-12-31 11:00:00,22.31,22.32,22.3,22.32,44600.0,16.2115,16.2187,16.2042,16.2187,44600.0
2009-12-31 11:10:00,22.31,22.32,22.3,22.32,29500.0,16.2115,16.2187,16.2042,16.2187,29500.0
2009-12-31 11:20:00,22.31,22.32,22.28,22.28,124800.0,16.2115,16.2187,16.1897,16.1897,124800.0
2009-12-31 11:30:00,22.28,22.29,22.22,22.22,21800.0,16.1897,16.1969,16.1461,16.1461,21800.0
2009-12-31 11:40:00,22.23,22.23,22.19,22.19,68300.0,16.1533,16.1533,16.1243,16.1243,68300.0
2009-12-31 11:50:00,22.18,22.19,22.17,22.19,29500.0,16.117,16.1243,16.1097,16.1243,29500.0
2009-12-31 12:00:00,22.19,22.19,22.17,22.18,16000.0,16.1243,16.1243,16.1097,16.117,16000.0
2009-12-31 12:10:00,22.18,22.18,22.12,22.13,49600.0,16.117,16.117,16.0734,16.0807,49600.0
2009-12-31 12:20:00,22.13,22.15,22.12,22.15,34200.0,16.0807,16.0952,16.0734,16.0952,34200.0
2009-12-31 12:30:00,22.15,22.15,22.14,22.15,18600.0,16.0952,16.0952,16.0879,16.0952,18600.0
2009-12-31 12:40:00,22.15,22.18,22.15,22.18,22100.0,16.0952,16.117,16.0952,16.117,22100.0
2009-12-31 12:50:00,22.18,22.22,22.17,22.17,47400.0,16.117,16.1461,16.1097,16.1097,47400.0
2009-12-31 13:00:00,22.17,22.17,22.13,22.16,62400.0,16.1097,16.1097,16.0807,16.1025,62400.0
2009-12-31 13:10:00,22.15,22.15,22.13,22.14,9800.0,16.0952,16.0952,16.0807,16.0879,9800.0
2009-12-31 13:20:00,22.14,22.16,22.13,22.16,14500.0,16.0879,16.1025,16.0807,16.1025,14500.0
2009-12-31 13:30:00,22.16,22.17,22.15,22.17,8900.0,16.1025,16.1097,16.0952,16.1097,8900.0
2009-12-31 13:40:00,22.16,22.17,22.16,22.16,5600.0,16.1025,16.1097,16.1025,16.1025,5600.0
2009-12-31 13:50:00,22.17,22.17,22.13,22.13,48100.0,16.1097,16.1097,16.0807,16.0807,48100.0
2009-12-31 14:00:00,22.13,22.14,22.13,22.13,13200.0,16.0807,16.0879,16.0807,16.0807,13200.0
2009-12-31 14:10:00,22.14,22.16,22.14,22.14,46900.0,16.0879,16.1025,16.0879,16.0879,46900.0
2009-12-31 14:20:00,22.14,22.15,22.14,22.14,37000.0,16.0879,16.0952,16.0879,16.0879,37000.0
2009-12-31 14:30:00,22.14,22.17,22.13,22.17,60500.0,16.0879,16.1097,16.0807,16.1097,60500.0
2009-12-31 14:40:00,22.17,22.18,22.16,22.17,36500.0,16.1097,16.117,16.1025,16.1097,36500.0
2009-12-31 14:50:00,22.16,22.18,22.16,22.18,18700.0,16.1025,16.117,16.1025,16.117,18700.0
2009-12-31 15:00:00,22.19,22.21,22.19,22.19,18200.0,16.1243,16.1388,16.1243,16.1243,18200.0
2009-12-31 15:10:00,22.19,22.21,22.18,22.2,27700.0,16.1243,16.1388,16.117,16.1315,27700.0
2009-12-31 15:20:00,22.21,22.21,22.2,22.2,10000.0,16.1388,16.1388,16.1315,16.1315,10000.0
2009-12-31 15:30:00,22.2,22.21,22.17,22.17,93600.0,16.1315,16.1388,16.1097,16.1097,93600.0
2009-12-31 15:40:00,22.17,22.18,22.13,22.15,168200.0,16.1097,16.117,16.0807,16.0952,168200.0
2009-12-31 15:50:00,22.14,22.15,22.09,22.09,351900.0,16.0879,16.0952,16.0516,16.0516,351900.0
2010-01-04 09:30:00,22.21,22.22,22.09,22.17,77300.0,16.1388,16.1461,16.0516,16.1097,77300.0
2010-01-04 09:40:00,22.17,22.18,22.13,22.14,46300.0,16.1097,16.117,16.0807,16.0879,46300.0
2010-01-04 09:50:00,22.14,22.19,22.13,22.14,89700.0,16.0879,16.1243,16.0807,16.0879,89700.0
2010-01-04 10:00:00,22.15,22.16,22.08,22.1,42700.0,16.0952,16.1025,16.0443,16.0589,42700.0
2010-01-04 10:10:00,22.1,22.1,22.08,22.1,20000.0,16.0589,16.0589,16.0443,16.0589,20000.0
2010-01-04 10:20:00,22.1,22.18,22.09,22.18,42700.0,16.0589,16.117,16.0516,16.117,42700.0
2010-01-04 10:30:00,22.18,22.19,22.15,22.15,31300.0,16.117,16.1243,16.0952,16.0952,31300.0
2010-01-04 10:40:00,22.15,22.16,22.12,22.13,31800.0,16.0952,16.1025,16.0734,16.0807,31800.0
2010-01-04 10:50:00,22.13,22.16,22.13,22.14,25100.0,16.0807,16.1025,16.0807,16.0879,25100.0
2010-01-04 11:00:00,22.14,22.16,22.14,22.15,27000.0,16.0879,16.1025,16.0879,16.0952,27000.0
2010-01-04 11:10:00,22.16,22.18,22.15,22.17,23400.0,16.1025,16.117,16.0952,16.1097,23400.0
2010-01-04 11:20:00,22.18,22.2,22.17,22.19,25100.0,16.117,16.1315,16.1097,16.1243,25100.0
2010-01-04 11:30:00,22.18,22.19,22.15,22.15,37700.0,16.117,16.1243,16.0952,16.0952,37700.0
2010-01-04 11:40:00,22.15,22.16,22.1,22.1,74500.0,16.0952,16.1025,16.0589,16.0589,74500.0
2010-01-04 11:50:00,22.1,22.1,22.05,22.07,80900.0,16.0589,16.0589,16.0225,16.0371,80900.0
2010-01-04 12:00:00,22.07,22.11,22.02,22.02,81600.0,16.0371,16.0661,16.0007,16.0007,81600.0
2010-01-04 12:10:00,22.03,22.03,22.01,22.01,26600.0,16.008,16.008,15.9935,15.9935,26600.0
2010-01-04 12:20:00,22.01,22.02,21.97,21.98,132100.0,15.9935,16.0007,15.9644,15.9717,132100.0
2010-01-04 12:30:00,21.98,21.99,21.97,21.99,36100.0,15.9717,15.9789,15.9644,15.9789,36100.0
2010-01-04 12:40:00,21.98,21.99,21.95,21.96,53200.0,15.9717,15.9789,15.9499,15.9571,53200.0
2010-01-04 12:50:00,21.97,21.97,21.9,21.9,59800.0,15.9644,15.9644,15.9135,15.9135,59800.0
2010-01-04 13:00:00,21.9,21.91,21.88,21.88,88800.0,15.9135,15.9208,15.899,15.899,88800.0
2010-01-04 13:10:00,21.89,21.89,21.88,21.89,21900.0,15.9063,15.9063,15.899,15.9063,21900.0
2010-01-04 13:20:00,21.89,21.9,21.88,21.9,62600.0,15.9063,15.9135,15.899,15.9135,62600.0
2010-01-04 13:30:00,21.89,21.9,21.85,21.87,60700.0,15.9063,15.9135,15.8772,15.8917,60700.0
2010-01-04 13:40:00,21.86,21.87,21.86,21.86,46000.0,15.8845,15.8917,15.8845,15.8845,46000.0
2010-01-04 13:50:00,21.86,21.87,21.81,21.81,39400.0,15.8845,15.8917,15.8481,15.8481,39400.0
2010-01-04 14:00:00,21.82,21.85,21.8,21.85,97900.0,15.8554,15.8772,15.8409,15.8772,97900.0
2010-01-04 14:10:00,21.84,21.86,21.84,21.84,58700.0,15.8699,15.8845,15.8699,15.8699,58700.0
2010-01-04 14:20:00,21.84,21.85,21.81,21.82,96200.0,15.8699,15.8772,15.8481,15.8554,96200.0
2010-01-04 14:30:00,21.82,21.84,21.81,21.82,101500.0,15.8554,15.8699,15.8481,15.8554,101500.0
2010-01-04 14:40:00,21.82,21.85,21.82,21.84,150500.0,15.8554,15.8772,15.8554,15.8699,150500.0
2010-01-04 14:50:00,21.84,21.84,21.79,21.79,104500.0,15.8699,15.8699,15.8336,15.8336,104500.0
2010-01-04 15:00:00,21.8,21.8,21.79,21.79,97600.0,15.8409,15.8409,15.8336,15.8336,97600.0
2010-01-04 15:10:00,21.8,21.8,21.79,21.8,63100.0,15.8409,15.8409,15.8336,15.8409,63100.0
2010-01-04 15:20:00,21.8,21.8,21.79,21.8,57300.0,15.8409,15.8409,15.8336,15.8409,57300.0
2010-01-04 15:30:00,21.8,21.83,21.79,21.83,203000.0,15.8409,15.8627,15.8336,15.8627,203000.0
2010-01-04 15:40:00,21.82,21.84,21.8,21.82,353900.0,15.8554,15.8699,15.8409,15.8554,353900.0
2010-01-04 15:50:00,21.82,21.89,21.81,21.86,547400.0,15.8554,15.9063,15.8481,15.8845,547400.0
2010-01-05 09:30:00,21.78,21.91,21.72,21.83,73400.0,15.8263,15.9208,15.7827,15.8627,73400.0
2010-01-05 09:40:00,21.82,21.82,21.68,21.71,142600.0,15.8554,15.8554,15.7537,15.7755,142600.0
2010-01-05 09:50:00,21.72,21.75,21.64,21.64,101000.0,15.7827,15.8045,15.7246,15.7246,101000.0
2010-01-05 10:00:00,21.63,21.73,21.61,21.67,45000.0,15.7173,15.79,15.7028,15.7464,45000.0
2010-01-05 10:10:00,21.67,21.73,21.66,21.68,48800.0,15.7464,15.79,15.7391,15.7537,48800.0
2010-01-05 10:20:00,21.69,21.69,21.57,21.6,78500.0,15.7609,15.7609,15.6738,15.6955,78500.0
2010-01-05 10:30:00,21.6,21.6,21.53,21.53,67900.0,15.6955,15.6955,15.6447,15.6447,67900.0
2010-01-05 10:40:00,21.53,21.59,21.53,21.58,49700.0,15.6447,15.6883,15.6447,15.681,49700.0
2010-01-05 10:50:00,21.59,21.59,21.57,21.57,119500.0,15.6883,15.6883,15.6738,15.6738,119500.0
2010-01-05 11:00:00,21.57,21.58,21.56,21.58,40300.0,15.6738,15.681,15.6665,15.681,40300.0
2010-01-05 11:10:00,21.58,21.58,21.54,21.54,57600.0,15.681,15.681,15.652,15.652,57600.0
2010-01-05 11:20:00,21.55,21.56,21.51,21.52,59100.0,15.6592,15.6665,15.6302,15.6374,59100.0
2010-01-05 11:30:00,21.51,21.52,21.46,21.48,107500.0,15.6302,15.6374,15.5938,15.6084,107500.0
2010-01-05 11:40:00,21.47,21.5,21.47,21.49,37800.0,15.6011,15.6229,15.6011,15.6156,37800.0
2010-01-05 11:50:00,21.5,21.5,21.48,21.48,40700.0,15.6229,15.6229,15.6084,15.6084,40700.0
2010-01-05 12:00:00,21.48,21.48,21.47,21.47,43300.0,15.6084,15.6084,15.6011,15.6011,43300.0
2010-01-05 12:10:00,21.48,21.5,21.47,21.5,34500.0,15.6084,15.6229,15.6011,15.6229,34500.0
2010-01-05 12:20:00,21.49,21.5,21.49,21.5,23700.0,15.6156,15.6229,15.6156,15.6229,23700.0
2010-01-05 12:30:00,21.49,21.5,21.44,21.44,57300.0,15.6156,15.6229,15.5793,15.5793,57300.0
2010-01-05 12:40:00,21.44,21.44,21.35,21.36,207200.0,15.5793,15.5793,15.5139,15.5212,207200.0
2010-01-05 12:50:00,21.37,21.4,21.35,21.35,151700.0,15.5284,15.5502,15.5139,15.5139,151700.0
2010-01-05 13:00:00,21.36,21.37,21.33,21.35,107100.0,15.5212,15.5284,15.4994,15.5139,107100.0
2010-01-05 13:10:00,21.35,21.35,21.33,21.34,36200.0,15.5139,15.5139,15.4994,15.5066,36200.0
2010-01-05 13:20:00,21.35,21.35,21.25,21.33,129900.0,15.5139,15.5139,15.4412,15.4994,129900.0
2010-01-05 13:30:00,21.33,21.33,21.3,21.31,35300.0,15.4994,15.4994,15.4776,15.4848,35300.0
2010-01-05 13:40:00,21.32,21.35,21.31,21.33,80900.0,15.4921,15.5139,15.4848,15.4994,80900.0
2010-01-05 13:50:00,21.33,21.35,21.3,21.35,52400.0,15.4994,15.5139,15.4776,15.5139,52400.0
2010-01-05 14:00:00,21.34,21.35,21.32,21.32,44800.0,15.5066,15.5139,15.4921,15.4921,44800.0
2010-01-05 14:10:00,21.31,21.32,21.27,21.27,80300.0,15.4848,15.4921,15.4558,15.4558,80300.0
2010-01-05 14:20:00,21.27,21.29,21.27,21.29,30500.0,15.4558,15.4703,15.4558,15.4703,30500.0
2010-01-05 14:30:00,21.28,21.32,21.28,21.3,57200.0,15.463,15.4921,15.463,15.4776,57200.0
2010-01-05 14:40:00,21.3,21.35,21.3,21.34,39300.0,15.4776,15.5139,15.4776,15.5066,39300.0
2010-01-05 14:50:00,21.34,21.35,21.17,21.17,311200.0,15.5066,15.5139,15.3831,15.3831,311200.0
2010-01-05 15:00:00,21.18,21.26,21.17,21.26,140500.0,15.3904,15.4485,15.3831,15.4485,140500.0
2010-01-05 15:10:00,21.25,21.33,21.25,21.28,190700.0,15.4412,15.4994,15.4412,15.463,190700.0
2010-01-05 15:20:00,21.28,21.3,21.26,21.29,94100.0,15.463,15.4776,15.4485,15.4703,94100.0
2010-01-05 15:30:00,21.3,21.33,21.29,21.33,138400.0,15.4776,15.4994,15.4703,15.4994,138400.0
2010-01-05 15:40:00,21.33,21.39,21.33,21.38,262000.0,15.4994,15.543,15.4994,15.5357,262000.0
2010-01-05 15:50:00,21.38,21.39,21.34,21.35,598100.0,15.5357,15.543,15.5066,15.5139,598100.0
2010-01-06 09:30:00,21.9,21.9,21.62,21.76,1805700.0,15.9135,15.9135,15.7101,15.8118,1805700.0
2010-01-06 09:40:00,21.77,21.8,21.69,21.8,299300.0,15.8191,15.8409,15.7609,15.8409,299300.0
2010-01-06 09:50:00,21.8,21.87,21.77,21.86,389300.0,15.8409,15.8917,15.8191,15.8845,389300.0
2010-01-06 10:00:00,21.85,21.87,21.79,21.87,143200.0,15.8772,15.8917,15.8336,15.8917,143200.0
2010-01-06 10:10:00,21.87,21.95,21.86,21.93,149100.0,15.8917,15.9499,15.8845,15.9353,149100.0
2010-01-06 10:20:00,21.93,21.98,21.92,21.96,67700.0,15.9353,15.9717,15.9281,15.9571,67700.0
2010-01-06 10:30:00,21.96,21.97,21.9,21.93,108700.0,15.9571,15.9644,15.9135,15.9353,108700.0
2010-01-06 10:40:00,21.93,21.96,21.92,21.96,39300.0,15.9353,15.9571,15.9281,15.9571,39300.0
2010-01-06 10:50:00,21.96,21.96,21.93,21.94,30000.0,15.9571,15.9571,15.9353,15.9426,30000.0
2010-01-06 11:00:00,21.94,21.97,21.93,21.96,68100.0,15.9426,15.9644,15.9353,15.9571,68100.0
2010-01-06 11:10:00,21.97,21.97,21.95,21.96,40100.0,15.9644,15.9644,15.9499,15.9571,40100.0
2010-01-06 11:20:00,21.96,21.96,21.92,21.94,55600.0,15.9571,15.9571,15.9281,15.9426,55600.0
2010-01-06 11:30:00,21.94,21.95,21.91,21.93,105300.0,15.9426,15.9499,15.9208,15.9353,105300.0
2010-01-06 11:40:00,21.93,21.96,21.9,21.95,87000.0,15.9353,15.9571,15.9135,15.9499,87000.0
2010-01-06 11:50:00,21.94,21.96,21.94,21.94,75600.0,15.9426,15.9571,15.9426,15.9426,75600.0
2010-01-06 12:00:00,21.95,21.95,21.92,21.95,96000.0,15.9499,15.9499,15.9281,15.9499,96000.0
2010-01-06 12:10:00,21.95,21.95,21.9,21.94,98200.0,15.9499,15.9499,15.9135,15.9426,98200.0
2010-01-06 12:20:00,21.95,21.98,21.94,21.98,64800.0,15.9499,15.9717,15.9426,15.9717,64800.0
2010-01-06 12:30:00,21.98,21.98,21.94,21.95,121500.0,15.9717,15.9717,15.9426,15.9499,121500.0
2010-01-06 12:40:00,21.96,21.96,21.9,21.9,85700.0,15.9571,15.9571,15.9135,15.9135,85700.0
2010-01-06 12:50:00,21.91,21.93,21.89,21.92,109000.0,15.9208,15.9353,15.9063,15.9281,109000.0
2010-01-06 13:00:00,21.93,21.95,21.92,21.93,23300.0,15.9353,15.9499,15.9281,15.9353,23300.0
2010-01-06 13:10:00,21.93,21.94,21.91,21.91,55400.0,15.9353,15.9426,15.9208,15.9208,55400.0
2010-01-06 13:20:00,21.92,21.93,21.89,21.92,96500.0,15.9281,15.9353,15.9063,15.9281,96500.0
2010-01-06 13:30:00,21.93,21.93,21.92,21.93,20800.0,15.9353,15.9353,15.9281,15.9353,20800.0
2010-01-06 13:40:00,21.92,21.94,21.92,21.94,44700.0,15.9281,15.9426,15.9281,15.9426,44700.0
2010-01-06 13:50:00,21.94,21.98,21.92,21.98,194700.0,15.9426,15.9717,15.9281,15.9717,194700.0
2010-01-06 14:00:00,21.97,21.99,21.97,21.97,76600.0,15.9644,15.9789,15.9644,15.9644,76600.0
2010-01-06 14:10:00,21.98,21.98,21.95,21.96,106400.0,15.9717,15.9717,15.9499,15.9571,106400.0
2010-01-06 14:20:00,21.96,21.96,21.95,21.95,58400.0,15.9571,15.9571,15.9499,15.9499,58400.0
2010-01-06 14:30:00,21.95,21.99,21.95,21.95,101300.0,15.9499,15.9789,15.9499,15.9499,101300.0
2010-01-06 14:40:00,21.96,21.96,21.95,21.96,26200.0,15.9571,15.9571,15.9499,15.9571,26200.0
2010-01-06 14:50:00,21.95,21.96,21.94,21.96,51500.0,15.9499,15.9571,15.9426,15.9571,51500.0
2010-01-06 15:00:00,21.96,21.96,21.94,21.95,198300.0,15.9571,15.9571,15.9426,15.9499,198300.0
2010-01-06 15:10:00,21.95,21.96,21.95,21.95,34300.0,15.9499,15.9571,15.9499,15.9499,34300.0
2010-01-06 15:20:00,21.95,21.97,21.94,21.96,110300.0,15.9499,15.9644,15.9426,15.9571,110300.0
2010-01-06 15:30:00,21.96,22.02,21.96,22.02,164600.0,15.9571,16.0007,15.9571,16.0007,164600.0
2010-01-06 15:40:00,22.02,22.02,21.98,21.98,210100.0,16.0007,16.0007,15.9717,15.9717,210100.0
2010-01-06 15:50:00,21.99,22.02,21.98,22.01,391300.0,15.9789,16.0007,15.9717,15.9935,391300.0
2010-01-07 09:30:00,22.34,22.35,21.91,21.99,251600.0,16.2333,16.2405,15.9208,15.9789,251600.0
2010-01-07 09:40:00,21.99,22.03,21.89,21.99,157200.0,15.9789,16.008,15.9063,15.9789,157200.0
2010-01-07 09:50:00,21.99,22.0,21.85,21.89,235600.0,15.9789,15.9862,15.8772,15.9063,235600.0
2010-01-07 10:00:00,21.89,22.01,21.88,21.96,237200.0,15.9063,15.9935,15.899,15.9571,237200.0
2010-01-07 10:10:00,21.96,21.99,21.94,21.95,113800.0,15.9571,15.9789,15.9426,15.9499,113800.0
2010-01-07 10:20:00,21.96,22.01,21.95,21.98,111400.0,15.9571,15.9935,15.9499,15.9717,111400.0
2010-01-07 10:30:00,21.98,22.0,21.97,21.98,71600.0,15.9717,15.9862,15.9644,15.9717,71600.0
2010-01-07 10:40:00,21.98,22.0,21.98,22.0,78900.0,15.9717,15.9862,15.9717,15.9862,78900.0
2010-01-07 10:50:00,22.0,22.02,21.97,21.99,124300.0,15.9862,16.0007,15.9644,15.9789,124300.0
2010-01-07 11:00:00,21.98,22.01,21.98,22.0,61000.0,15.9717,15.9935,15.9717,15.9862,61000.0
2010-01-07 11:10:00,21.99,22.0,21.99,21.99,60700.0,15.9789,15.9862,15.9789,15.9789,60700.0
2010-01-07 11:20:00,21.99,22.0,21.97,21.97,51400.0,15.9789,15.9862,15.9644,15.9644,51400.0
2010-01-07 11:30:00,21.98,21.99,21.97,21.98,39900.0,15.9717,15.9789,15.9644,15.9717,39900.0
2010-01-07 11:40:00,21.98,21.99,21.98,21.99,22400.0,15.9717,15.9789,15.9717,15.9789,22400.0
2010-01-07 11:50:00,21.99,21.99,21.98,21.99,16500.0,15.9789,15.9789,15.9717,15.9789,16500.0
2010-01-07 12:00:00,21.98,21.99,21.98,21.99,14400.0,15.9717,15.9789,15.9717,15.9789,14400.0
2010-01-07 12:10:00,21.98,22.02,21.98,22.02,52000.0,15.9717,16.0007,15.9717,16.0007,52000.0
2010-01-07 12:20:00,22.01,22.03,22.01,22.03,65200.0,15.9935,16.008,15.9935,16.008,65200.0
2010-01-07 12:30:00,22.03,22.03,22.0,22.0,71500.0,16.008,16.008,15.9862,15.9862,71500.0
2010-01-07 12:40:00,22.01,22.01,21.99,22.0,36100.0,15.9935,15.9935,15.9789,15.9862,36100.0
2010-01-07 12:50:00,22.0,22.02,21.99,22.02,49700.0,15.9862,16.0007,15.9789,16.0007,49700.0
2010-01-07 13:00:00,22.02,22.04,22.0,22.01,107600.0,16.0007,16.0153,15.9862,15.9935,107600.0
2010-01-07 13:10:00,22.01,22.02,21.99,22.01,152200.0,15.9935,16.0007,15.9789,15.9935,152200.0
2010-01-07 13:20:00,22.01,22.03,22.0,22.01,77700.0,15.9935,16.008,15.9862,15.9935,77700.0
2010-01-07 13:30:00,22.01,22.03,22.01,22.03,21400.0,15.9935,16.008,15.9935,16.008,21400.0
2010-01-07 13:40:00,22.02,22.05,22.02,22.04,62000.0,16.0007,16.0225,16.0007,16.0153,62000.0
2010-01-07 13:50:00,22.04,22.05,22.02,22.04,89500.0,16.0153,16.0225,16.0007,16.0153,89500.0
2010-01-07 14:00:00,22.04,22.07,22.03,22.06,88400.0,16.0153,16.0371,16.008,16.0298,88400.0
2010-01-07 14:10:00,22.07,22.08,22.05,22.08,146700.0,16.0371,16.0443,16.0225,16.0443,146700.0
2010-01-07 14:20:00,22.07,22.11,22.07,22.09,109900.0,16.0371,16.0661,16.0371,16.0516,109900.0
2010-01-07 14:30:00,22.09,22.14,22.07,22.14,203400.0,16.0516,16.0879,16.0371,16.0879,203400.0
2010-01-07 14:40:00,22.14,22.15,22.11,22.15,118000.0,16.0879,16.0952,16.0661,16.0952,118000.0
2010-01-07 14:50:00,22.15,22.17,22.12,22.13,116300.0,16.0952,16.1097,16.0734,16.0807,116300.0
2010-01-07 15:00:00,22.12,22.13,22.06,22.08,120100.0,16.0734,16.0807,16.0298,16.0443,120100.0
2010-01-07 15:10:00,22.08,22.18,22.07,22.18,172600.0,16.0443,16.117,16.0371,16.117,172600.0
2010-01-07 15:20:00,22.17,22.2,22.17,22.2,72900.0,16.1097,16.1315,16.1097,16.1315,72900.0
2010-01-07 15:30:00,22.2,22.26,22.19,22.26,205800.0,16.1315,16.1751,16.1243,16.1751,205800.0
2010-01-07 15:40:00,22.27,22.31,22.26,22.3,272000.0,16.1824,16.2115,16.1751,16.2042,272000.0
2010-01-07 15:50:00,22.3,22.31,22.24,22.27,528400.0,16.2042,16.2115,16.1606,16.1824,528400.0
2010-01-08 09:30:00,22.11,22.26,22.08,22.18,99400.0,16.0661,16.1751,16.0443,16.117,99400.0
2010-01-08 09:40:00,22.19,22.25,22.1,22.16,69300.0,16.1243,16.1679,16.0589,16.1025,69300.0
2010-01-08 09:50:00,22.17,22.23,22.14,22.22,56900.0,16.1097,16.1533,16.0879,16.1461,56900.0
2010-01-08 10:00:00,22.22,22.29,22.22,22.24,77900.0,16.1461,16.1969,16.1461,16.1606,77900.0
2010-01-08 10:10:00,22.25,22.25,22.19,22.19,22400.0,16.1679,16.1679,16.1243,16.1243,22400.0
2010-01-08 10:20:00,22.2,22.2,22.14,22.17,84100.0,16.1315,16.1315,16.0879,16.1097,84100.0
2010-01-08 10:30:00,22.17,22.17,22.13,22.13,33900.0,16.1097,16.1097,16.0807,16.0807,33900.0
2010-01-08 10:40:00,22.14,22.14,22.1,22.11,35600.0,16.0879,16.0879,16.0589,16.0661,35600.0
2010-01-08 10:50:00,22.1,22.16,22.09,22.14,74700.0,16.0589,16.1025,16.0516,16.0879,74700.0
2010-01-08 11:00:00,22.13,22.16,22.1,22.14,107900.0,16.0807,16.1025,16.0589,16.0879,107900.0
2010-01-08 11:10:00,22.14,22.15,22.12,22.12,17000.0,16.0879,16.0952,16.0734,16.0734,17000.0
2010-01-08 11:20:00,22.13,22.13,22.09,22.11,68800.0,16.0807,16.0807,16.0516,16.0661,68800.0
2010-01-08 11:30:00,22.11,22.11,22.08,22.08,51400.0,16.0661,16.0661,16.0443,16.0443,51400.0
2010-01-08 11:40:00,22.08,22.09,22.04,22.04,26800.0,16.0443,16.0516,16.0153,16.0153,26800.0
2010-01-08 11:50:00,22.04,22.05,22.02,22.05,111200.0,16.0153,16.0225,16.0007,16.0225,111200.0
2010-01-08 12:00:00,22.05,22.06,22.03,22.05,30400.0,16.0225,16.0298,16.008,16.0225,30400.0
2010-01-08 12:10:00,22.05,22.05,22.04,22.04,9000.0,16.0225,16.0225,16.0153,16.0153,9000.0
2010-01-08 12:20:00,22.05,22.05,22.03,22.03,18800.0,16.0225,16.0225,16.008,16.008,18800.0
2010-01-08 12:30:00,22.03,22.04,22.02,22.02,46800.0,16.008,16.0153,16.0007,16.0007,46800.0
2010-01-08 12:40:00,22.03,22.03,21.98,21.99,61600.0,16.008,16.008,15.9717,15.9789,61600.0
2010-01-08 12:50:00,22.0,22.01,21.99,22.01,25500.0,15.9862,15.9935,15.9789,15.9935,25500.0
2010-01-08 13:00:00,22.0,22.03,22.0,22.02,37100.0,15.9862,16.008,15.9862,16.0007,37100.0
2010-01-08 13:10:00,22.02,22.06,22.02,22.04,109400.0,16.0007,16.0298,16.0007,16.0153,109400.0
2010-01-08 13:20:00,22.03,22.09,22.03,22.07,155300.0,16.008,16.0516,16.008,16.0371,155300.0
2010-01-08 13:30:00,22.07,22.14,22.06,22.13,94400.0,16.0371,16.0879,16.0298,16.0807,94400.0
2010-01-08 13:40:00,22.12,22.17,22.12,22.15,67800.0,16.0734,16.1097,16.0734,16.0952,67800.0
2010-01-08 13:50:00,22.15,22.15,22.08,22.08,38500.0,16.0952,16.0952,16.0443,16.0443,38500.0
2010-01-08 14:00:00,22.08,22.08,22.04,22.05,41200.0,16.0443,16.0443,16.0153,16.0225,41200.0
2010-01-08 14:10:00,22.04,22.07,22.03,22.04,65100.0,16.0153,16.0371,16.008,16.0153,65100.0
2010-01-08 14:20:00,22.05,22.05,22.03,22.04,16900.0,16.0225,16.0225,16.008,16.0153,16900.0
2010-01-08 14:30:00,22.04,22.07,22.03,22.05,92100.0,16.0153,16.0371,16.008,16.0225,92100.0
2010-01-08 14:40:00,22.05,22.05,22.01,22.01,39900.0,16.0225,16.0225,15.9935,15.9935,39900.0
2010-01-08 14:50:00,22.02,22.04,22.01,22.04,37300.0,16.0007,16.0153,15.9935,16.0153,37300.0
2010-01-08 15:00:00,22.03,22.07,22.03,22.06,37200.0,16.008,16.0371,16.008,16.0298,37200.0
2010-01-08 15:10:00,22.06,22.08,22.06,22.06,25900.0,16.0298,16.0443,16.0298,16.0298,25900.0
2010-01-08 15:20:00,22.07,22.07,22.06,22.06,26300.0,16.0371,16.0371,16.0298,16.0298,26300.0
2010-01-08 15:30:00,22.07,22.13,22.06,22.13,62800.0,16.0371,16.0807,16.0298,16.0807,62800.0
2010-01-08 15:40:00,22.13,22.16,22.12,22.16,103300.0,16.0807,16.1025,16.0734,16.1025,103300.0
2010-01-08 15:50:00,22.16,22.18,22.15,22.18,208500.0,16.1025,16.117,16.0952,16.117,208500.0
2010-01-11 09:30:00,22.24,22.24,22.05,22.15,74800.0,16.1606,16.1606,16.0225,16.0952,74800.0
2010-01-11 09:40:00,22.13,22.24,22.12,22.19,36800.0,16.0807,16.1606,16.0734,16.1243,36800.0
2010-01-11 09:50:00,22.19,22.19,22.09,22.1,64600.0,16.1243,16.1243,16.0516,16.0589,64600.0
2010-01-11 10:00:00,22.09,22.09,21.95,21.97,120900.0,16.0516,16.0516,15.9499,15.9644,120900.0
2010-01-11 10:10:00,21.97,21.97,21.94,21.95,62500.0,15.9644,15.9644,15.9426,15.9499,62500.0
2010-01-11 10:20:00,21.94,22.01,21.94,21.99,44900.0,15.9426,15.9935,15.9426,15.9789,44900.0
2010-01-11 10:30:00,21.99,22.0,21.98,21.99,39700.0,15.9789,15.9862,15.9717,15.9789,39700.0
2010-01-11 10:40:00,22.0,22.0,21.96,21.98,93600.0,15.9862,15.9862,15.9571,15.9717,93600.0
2010-01-11 10:50:00,21.98,21.99,21.97,21.98,37100.0,15.9717,15.9789,15.9644,15.9717,37100.0
2010-01-11 11:00:00,21.97,22.02,21.97,21.98,44600.0,15.9644,16.0007,15.9644,15.9717,44600.0
2010-01-11 11:10:00,21.97,22.0,21.97,21.97,52100.0,15.9644,15.9862,15.9644,15.9644,52100.0
2010-01-11 11:20:00,21.98,22.0,21.97,21.99,16400.0,15.9717,15.9862,15.9644,15.9789,16400.0
2010-01-11 11:30:00,22.0,22.03,21.99,22.02,20300.0,15.9862,16.008,15.9789,16.0007,20300.0
2010-01-11 11:40:00,22.02,22.02,21.98,22.01,71900.0,16.0007,16.0007,15.9717,15.9935,71900.0
2010-01-11 11:50:00,22.01,22.03,22.0,22.0,26600.0,15.9935,16.008,15.9862,15.9862,26600.0
2010-01-11 12:00:00,22.01,22.02,21.98,22.0,113100.0,15.9935,16.0007,15.9717,15.9862,113100.0
2010-01-11 12:10:00,22.0,22.08,22.0,22.07,95300.0,15.9862,16.0443,15.9862,16.0371,95300.0
2010-01-11 12:20:00,22.07,22.12,22.03,22.1,208600.0,16.0371,16.0734,16.008,16.0589,208600.0
2010-01-11 12:30:00,22.1,22.11,22.04,22.04,76700.0,16.0589,16.0661,16.0153,16.0153,76700.0
2010-01-11 12:40:00,22.05,22.07,22.04,22.06,49300.0,16.0225,16.0371,16.0153,16.0298,49300.0
2010-01-11 12:50:00,22.06,22.1,22.06,22.09,18000.0,16.0298,16.0589,16.0298,16.0516,18000.0
2010-01-11 13:00:00,22.09,22.1,22.07,22.08,51300.0,16.0516,16.0589,16.0371,16.0443,51300.0
2010-01-11 13:10:00,22.09,22.1,22.08,22.09,29200.0,16.0516,16.0589,16.0443,16.0516,29200.0
2010-01-11 13:20:00,22.08,22.09,22.08,22.08,25800.0,16.0443,16.0516,16.0443,16.0443,25800.0
2010-01-11 13:30:00,22.09,22.1,22.08,22.09,33400.0,16.0516,16.0589,16.0443,16.0516,33400.0
2010-01-11 13:40:00,22.09,22.1,22.09,22.09,16600.0,16.0516,16.0589,16.0516,16.0516,16600.0
2010-01-11 13:50:00,22.09,22.1,22.07,22.07,51500.0,16.0516,16.0589,16.0371,16.0371,51500.0
2010-01-11 14:00:00,22.07,22.07,22.04,22.04,36400.0,16.0371,16.0371,16.0153,16.0153,36400.0
2010-01-11 14:10:00,22.04,22.06,22.04,22.06,44900.0,16.0153,16.0298,16.0153,16.0298,44900.0
2010-01-11 14:20:00,22.06,22.07,22.05,22.06,34100.0,16.0298,16.0371,16.0225,16.0298,34100.0
2010-01-11 14:30:00,22.07,22.07,22.04,22.05,86900.0,16.0371,16.0371,16.0153,16.0225,86900.0
2010-01-11 14:40:00,22.04,22.05,22.01,22.01,42700.0,16.0153,16.0225,15.9935,15.9935,42700.0
2010-01-11 14:50:00,22.01,22.02,22.01,22.01,19200.0,15.9935,16.0007,15.9935,15.9935,19200.0
2010-01-11 15:00:00,22.01,22.04,22.01,22.02,35500.0,15.9935,16.0153,15.9935,16.0007,35500.0
2010-01-11 15:10:00,22.02,22.03,22.02,22.02,23400.0,16.0007,16.008,16.0007,16.0007,23400.0
2010-01-11 15:20:00,22.02,22.03,22.02,22.02,28000.0,16.0007,16.008,16.0007,16.0007,28000.0
2010-01-11 15:30:00,22.02,22.08,22.02,22.06,104400.0,16.0007,16.0443,16.0007,16.0298,104400.0
2010-01-11 15:40:00,22.06,22.08,22.04,22.05,142000.0,16.0298,16.0443,16.0153,16.0225,142000.0
2010-01-11 15:50:00,22.05,22.1,22.05,22.07,260500.0,16.0225,16.0589,16.0225,16.0371,260500.0
2010-01-12 09:30:00,21.92,21.98,21.63,21.68,290600.0,15.9281,15.9717,15.7173,15.7537,290600.0
2010-01-12 09:40:00,21.68,21.7,21.51,21.55,418700.0,15.7537,15.7682,15.6302,15.6592,418700.0
2010-01-12 09:50:00,21.55,21.71,21.54,21.66,232200.0,15.6592,15.7755,15.652,15.7391,232200.0
2010-01-12 10:00:00,21.65,21.78,21.64,21.74,343100.0,15.7319,15.8263,15.7246,15.7973,343100.0
2010-01-12 10:10:00,21.74,21.81,21.69,21.8,297000.0,15.7973,15.8481,15.7609,15.8409,297000.0
2010-01-12 10:20:00,21.8,21.81,21.72,21.79,71900.0,15.8409,15.8481,15.7827,15.8336,71900.0
2010-01-12 10:30:00,21.78,21.79,21.74,21.75,53800.0,15.8263,15.8336,15.7973,15.8045,53800.0
2010-01-12 10:40:00,21.75,21.75,21.67,21.75,646200.0,15.8045,15.8045,15.7464,15.8045,646200.0
2010-01-12 10:50:00,21.75,21.75,21.73,21.74,51000.0,15.8045,15.8045,15.79,15.7973,51000.0
2010-01-12 11:00:00,21.73,21.75,21.71,21.74,65900.0,15.79,15.8045,15.7755,15.7973,65900.0
2010-01-12 11:10:00,21.74,21.74,21.69,21.74,100800.0,15.7973,15.7973,15.7609,15.7973,100800.0
2010-01-12 11:20:00,21.74,21.75,21.72,21.73,69600.0,15.7973,15.8045,15.7827,15.79,69600.0
2010-01-12 11:30:00,21.74,21.75,21.74,21.75,301200.0,15.7973,15.8045,15.7973,15.8045,301200.0
2010-01-12 11:40:00,21.74,21.75,21.73,21.74,53100.0,15.7973,15.8045,15.79,15.7973,53100.0
2010-01-12 11:50:00,21.73,21.75,21.73,21.74,28900.0,15.79,15.8045,15.79,15.7973,28900.0
2010-01-12 12:00:00,21.74,21.74,21.72,21.74,80100.0,15.7973,15.7973,15.7827,15.7973,80100.0
2010-01-12 12:10:00,21.74,21.75,21.74,21.75,24700.0,15.7973,15.8045,15.7973,15.8045,24700.0
2010-01-12 12:20:00,21.75,21.75,21.73,21.74,48200.0,15.8045,15.8045,15.79,15.7973,48200.0
2010-01-12 12:30:00,21.74,21.75,21.73,21.74,56600.0,15.7973,15.8045,15.79,15.7973,56600.0
2010-01-12 12:40:00,21.73,21.76,21.73,21.76,69500.0,15.79,15.8118,15.79,15.8118,69500.0
2010-01-12 12:50:00,21.76,21.77,21.74,21.76,63900.0,15.8118,15.8191,15.7973,15.8118,63900.0
2010-01-12 13:00:00,21.76,21.8,21.75,21.76,18900.0,15.8118,15.8409,15.8045,15.8118,18900.0
2010-01-12 13:10:00,21.75,21.76,21.73,21.74,35200.0,15.8045,15.8118,15.79,15.7973,35200.0
2010-01-12 13:20:00,21.74,21.76,21.74,21.76,40400.0,15.7973,15.8118,15.7973,15.8118,40400.0
2010-01-12 13:30:00,21.76,21.78,21.75,21.76,32800.0,15.8118,15.8263,15.8045,15.8118,32800.0
2010-01-12 13:40:00,21.75,21.78,21.75,21.78,51500.0,15.8045,15.8263,15.8045,15.8263,51500.0
2010-01-12 13:50:00,21.78,21.83,21.78,21.83,36800.0,15.8263,15.8627,15.8263,15.8627,36800.0
2010-01-12 14:00:00,21.82,21.83,21.8,21.82,39900.0,15.8554,15.8627,15.8409,15.8554,39900.0
2010-01-12 14:10:00,21.82,21.82,21.8,21.8,38300.0,15.8554,15.8554,15.8409,15.8409,38300.0
2010-01-12 14:20:00,21.8,21.82,21.8,21.81,21500.0,15.8409,15.8554,15.8409,15.8481,21500.0
2010-01-12 14:30:00,21.81,21.81,21.8,21.8,9300.0,15.8481,15.8481,15.8409,15.8409,9300.0
2010-01-12 14:40:00,21.81,21.83,21.8,21.83,41400.0,15.8481,15.8627,15.8409,15.8627,41400.0
2010-01-12 14:50:00,21.83,21.85,21.82,21.83,72900.0,15.8627,15.8772,15.8554,15.8627,72900.0
2010-01-12 15:00:00,21.83,21.84,21.81,21.81,26600.0,15.8627,15.8699,15.8481,15.8481,26600.0
2010-01-12 15:10:00,21.81,21.84,21.81,21.84,47800.0,15.8481,15.8699,15.8481,15.8699,47800.0
2010-01-12 15:20:00,21.83,21.84,21.82,21.83,52900.0,15.8627,15.8699,15.8554,15.8627,52900.0
2010-01-12 15:30:00,21.83,21.84,21.8,21.81,108600.0,15.8627,15.8699,15.8409,15.8481,108600.0
2010-01-12 15:40:00,21.81,21.84,21.8,21.83,142900.0,15.8481,15.8699,15.8409,15.8627,142900.0
2010-01-12 15:50:00,21.83,21.86,21.82,21.85,354300.0,15.8627,15.8845,15.8554,15.8772,354300.0
2010-01-13 09:30:00,21.99,21.99,21.77,21.88,89300.0,15.9789,15.9789,15.8191,15.899,89300.0
2010-01-13 09:40:00,21.89,21.9,21.81,21.87,108300.0,15.9063,15.9135,15.8481,15.8917,108300.0
2010-01-13 09:50:00,21.87,21.96,21.86,21.91,78100.0,15.8917,15.9571,15.8845,15.9208,78100.0
2010-01-13 10:00:00,21.91,21.95,21.87,21.95,45000.0,15.9208,15.9499,15.8917,15.9499,45000.0
2010-01-13 10:10:00,21.95,21.95,21.9,21.9,24300.0,15.9499,15.9499,15.9135,15.9135,24300.0
2010-01-13 10:20:00,21.91,21.91,21.8,21.81,49800.0,15.9208,15.9208,15.8409,15.8481,49800.0
2010-01-13 10:30:00,21.8,21.84,21.8,21.81,79800.0,15.8409,15.8699,15.8409,15.8481,79800.0
2010-01-13 10:40:00,21.81,21.83,21.8,21.8,33400.0,15.8481,15.8627,15.8409,15.8409,33400.0
2010-01-13 10:50:00,21.8,21.83,21.8,21.83,49700.0,15.8409,15.8627,15.8409,15.8627,49700.0
2010-01-13 11:00:00,21.83,21.84,21.8,21.8,43700.0,15.8627,15.8699,15.8409,15.8409,43700.0
2010-01-13 11:10:00,21.8,21.82,21.8,21.81,70900.0,15.8409,15.8554,15.8409,15.8481,70900.0
2010-01-13 11:20:00,21.82,21.89,21.81,21.87,49000.0,15.8554,15.9063,15.8481,15.8917,49000.0
2010-01-13 11:30:00,21.88,21.91,21.87,21.91,33200.0,15.899,15.9208,15.8917,15.9208,33200.0
2010-01-13 11:40:00,21.91,21.93,21.9,21.91,19200.0,15.9208,15.9353,15.9135,15.9208,19200.0
2010-01-13 11:50:00,21.92,21.93,21.88,21.89,76300.0,15.9281,15.9353,15.899,15.9063,76300.0
2010-01-13 12:00:00,21.89,21.92,21.89,21.91,43600.0,15.9063,15.9281,15.9063,15.9208,43600.0
2010-01-13 12:10:00,21.92,21.92,21.9,21.9,9700.0,15.9281,15.9281,15.9135,15.9135,9700.0
2010-01-13 12:20:00,21.91,21.94,21.9,21.93,23000.0,15.9208,15.9426,15.9135,15.9353,23000.0
2010-01-13 12:30:00,21.94,21.96,21.94,21.95,38500.0,15.9426,15.9571,15.9426,15.9499,38500.0
2010-01-13 12:40:00,21.95,21.95,21.94,21.95,44300.0,15.9499,15.9499,15.9426,15.9499,44300.0
2010-01-13 12:50:00,21.95,21.99,21.94,21.99,51000.0,15.9499,15.9789,15.9426,15.9789,51000.0
2010-01-13 13:00:00,21.99,21.99,21.96,21.99,71500.0,15.9789,15.9789,15.9571,15.9789,71500.0
2010-01-13 13:10:00,21.99,21.99,21.94,21.94,57400.0,15.9789,15.9789,15.9426,15.9426,57400.0
2010-01-13 13:20:00,21.95,21.95,21.92,21.92,9700.0,15.9499,15.9499,15.9281,15.9281,9700.0
2010-01-13 13:30:00,21.93,21.94,21.92,21.94,11600.0,15.9353,15.9426,15.9281,15.9426,11600.0
2010-01-13 13:40:00,21.94,21.94,21.93,21.93,11400.0,15.9426,15.9426,15.9353,15.9353,11400.0
2010-01-13 13:50:00,21.94,21.94,21.91,21.94,57700.0,15.9426,15.9426,15.9208,15.9426,57700.0
2010-01-13 14:00:00,21.94,21.94,21.89,21.89,44400.0,15.9426,15.9426,15.9063,15.9063,44400.0
2010-01-13 14:10:00,21.9,21.9,21.85,21.86,57800.0,15.9135,15.9135,15.8772,15.8845,57800.0
2010-01-13 14:20:00,21.86,21.89,21.85,21.89,35500.0,15.8845,15.9063,15.8772,15.9063,35500.0
2010-01-13 14:30:00,21.89,21.89,21.88,21.89,25700.0,15.9063,15.9063,15.899,15.9063,25700.0
2010-01-13 14:40:00,21.89,21.89,21.84,21.85,98000.0,15.9063,15.9063,15.8699,15.8772,98000.0
2010-01-13 14:50:00,21.85,21.86,21.84,21.85,182200.0,15.8772,15.8845,15.8699,15.8772,182200.0
2010-01-13 15:00:00,21.85,21.86,21.83,21.85,182400.0,15.8772,15.8845,15.8627,15.8772,182400.0
2010-01-13 15:10:00,21.85,21.87,21.83,21.85,129900.0,15.8772,15.8917,15.8627,15.8772,129900.0
2010-01-13 15:20:00,21.85,21.86,21.84,21.84,61100.0,15.8772,15.8845,15.8699,15.8699,61100.0
2010-01-13 15:30:00,21.85,21.87,21.84,21.87,156700.0,15.8772,15.8917,15.8699,15.8917,156700.0
2010-01-13 15:40:00,21.87,21.88,21.84,21.84,110100.0,15.8917,15.899,15.8699,15.8699,110100.0
2010-01-13 15:50:00,21.85,21.86,21.82,21.85,634700.0,15.8772,15.8845,15.8554,15.8772,634700.0
2010-01-14 09:30:00,21.76,21.87,21.71,21.77,48200.0,15.8118,15.8917,15.7755,15.8191,48200.0
2010-01-14 09:40:00,21.77,21.8,21.75,21.75,30900.0,15.8191,15.8409,15.8045,15.8045,30900.0
2010-01-14 09:50:00,21.75,21.77,21.75,21.77,34700.0,15.8045,15.8191,15.8045,15.8191,34700.0
2010-01-14 10:00:00,21.76,21.85,21.75,21.83,42900.0,15.8118,15.8772,15.8045,15.8627,42900.0
2010-01-14 10:10:00,21.84,21.87,21.8,21.81,34800.0,15.8699,15.8917,15.8409,15.8481,34800.0
2010-01-14 10:20:00,21.81,21.86,21.8,21.86,51900.0,15.8481,15.8845,15.8409,15.8845,51900.0
2010-01-14 10:30:00,21.85,21.88,21.83,21.85,52700.0,15.8772,15.899,15.8627,15.8772,52700.0
2010-01-14 10:40:00,21.85,21.86,21.76,21.79,64300.0,15.8772,15.8845,15.8118,15.8336,64300.0
2010-01-14 10:50:00,21.8,21.8,21.79,21.79,38800.0,15.8409,15.8409,15.8336,15.8336,38800.0
2010-01-14 11:00:00,21.79,21.8,21.79,21.79,44200.0,15.8336,15.8409,15.8336,15.8336,44200.0
2010-01-14 11:10:00,21.8,21.81,21.75,21.78,62700.0,15.8409,15.8481,15.8045,15.8263,62700.0
2010-01-14 11:20:00,21.77,21.8,21.77,21.8,24700.0,15.8191,15.8409,15.8191,15.8409,24700.0
2010-01-14 11:30:00,21.8,21.8,21.79,21.8,9100.0,15.8409,15.8409,15.8336,15.8409,9100.0
2010-01-14 11:40:00,21.8,21.8,21.79,21.8,43500.0,15.8409,15.8409,15.8336,15.8409,43500.0
2010-01-14 11:50:00,21.8,21.85,21.79,21.85,44100.0,15.8409,15.8772,15.8336,15.8772,44100.0
2010-01-14 12:00:00,21.85,21.86,21.84,21.86,12400.0,15.8772,15.8845,15.8699,15.8845,12400.0
2010-01-14 12:10:00,21.86,21.87,21.85,21.87,30100.0,15.8845,15.8917,15.8772,15.8917,30100.0
2010-01-14 12:20:00,21.87,21.88,21.86,21.88,11800.0,15.8917,15.899,15.8845,15.899,11800.0
2010-01-14 12:30:00,21.87,21.9,21.87,21.89,12900.0,15.8917,15.9135,15.8917,15.9063,12900.0
2010-01-14 12:40:00,21.9,21.9,21.86,21.87,28600.0,15.9135,15.9135,15.8845,15.8917,28600.0
2010-01-14 12:50:00,21.87,21.87,21.86,21.87,18800.0,15.8917,15.8917,15.8845,15.8917,18800.0
2010-01-14 13:00:00,21.88,21.92,21.88,21.92,34800.0,15.899,15.9281,15.899,15.9281,34800.0
2010-01-14 13:10:00,21.92,21.93,21.91,21.92,11000.0,15.9281,15.9353,15.9208,15.9281,11000.0
2010-01-14 13:20:00,21.93,21.93,21.91,21.92,19000.0,15.9353,15.9353,15.9208,15.9281,19000.0
2010-01-14 13:30:00,21.92,21.94,21.91,21.94,53800.0,15.9281,15.9426,15.9208,15.9426,53800.0
2010-01-14 13:40:00,21.94,21.94,21.93,21.93,11900.0,15.9426,15.9426,15.9353,15.9353,11900.0
2010-01-14 13:50:00,21.94,21.94,21.93,21.93,20100.0,15.9426,15.9426,15.9353,15.9353,20100.0
2010-01-14 14:00:00,21.94,21.96,21.91,21.92,195900.0,15.9426,15.9571,15.9208,15.9281,195900.0
2010-01-14 14:10:00,21.92,21.95,21.92,21.95,24100.0,15.9281,15.9499,15.9281,15.9499,24100.0
2010-01-14 14:20:00,21.94,21.95,21.91,21.91,56400.0,15.9426,15.9499,15.9208,15.9208,56400.0
2010-01-14 14:30:00,21.91,21.94,21.91,21.94,20100.0,15.9208,15.9426,15.9208,15.9426,20100.0
2010-01-14 14:40:00,21.94,21.95,21.94,21.95,15600.0,15.9426,15.9499,15.9426,15.9499,15600.0
2010-01-14 14:50:00,21.95,21.96,21.94,21.95,20500.0,15.9499,15.9571,15.9426,15.9499,20500.0
2010-01-14 15:00:00,21.96,21.99,21.95,21.95,54800.0,15.9571,15.9789,15.9499,15.9499,54800.0
2010-01-14 15:10:00,21.95,21.98,21.94,21.94,48900.0,15.9499,15.9717,15.9426,15.9426,48900.0
2010-01-14 15:20:00,21.94,21.95,21.94,21.94,22700.0,15.9426,15.9499,15.9426,15.9426,22700.0
2010-01-14 15:30:00,21.95,21.97,21.94,21.96,79600.0,15.9499,15.9644,15.9426,15.9571,79600.0
2010-01-14 15:40:00,21.96,21.96,21.92,21.95,119700.0,15.9571,15.9571,15.9281,15.9499,119700.0
2010-01-14 15:50:00,21.94,21.99,21.92,21.97,366500.0,15.9426,15.9789,15.9281,15.9644,366500.0
2010-01-15 09:30:00,21.88,21.95,21.76,21.8,554100.0,15.899,15.9499,15.8118,15.8409,554100.0
2010-01-15 09:40:00,21.8,21.8,21.75,21.75,52100.0,15.8409,15.8409,15.8045,15.8045,52100.0
2010-01-15 09:50:00,21.76,21.86,21.75,21.85,77700.0,15.8118,15.8845,15.8045,15.8772,77700.0
2010-01-15 10:00:00,21.85,21.85,21.81,21.84,147300.0,15.8772,15.8772,15.8481,15.8699,147300.0
2010-01-15 10:10:00,21.83,21.86,21.81,21.84,96700.0,15.8627,15.8845,15.8481,15.8699,96700.0
2010-01-15 10:20:00,21.84,21.86,21.83,21.83,36000.0,15.8699,15.8845,15.8627,15.8627,36000.0
2010-01-15 10:30:00,21.83,21.85,21.83,21.83,61000.0,15.8627,15.8772,15.8627,15.8627,61000.0
2010-01-15 10:40:00,21.83,21.89,21.82,21.86,99200.0,15.8627,15.9063,15.8554,15.8845,99200.0
2010-01-15 10:50:00,21.86,21.87,21.84,21.86,36800.0,15.8845,15.8917,15.8699,15.8845,36800.0
2010-01-15 11:00:00,21.86,21.88,21.84,21.88,53500.0,15.8845,15.899,15.8699,15.899,53500.0
2010-01-15 11:10:00,21.88,21.89,21.84,21.85,63000.0,15.899,15.9063,15.8699,15.8772,63000.0
2010-01-15 11:20:00,21.85,21.86,21.79,21.79,129100.0,15.8772,15.8845,15.8336,15.8336,129100.0
2010-01-15 11:30:00,21.79,21.8,21.76,21.8,107700.0,15.8336,15.8409,15.8118,15.8409,107700.0
2010-01-15 11:40:00,21.79,21.81,21.79,21.8,42200.0,15.8336,15.8481,15.8336,15.8409,42200.0
2010-01-15 11:50:00,21.79,21.8,21.77,21.78,33900.0,15.8336,15.8409,15.8191,15.8263,33900.0
2010-01-15 12:00:00,21.77,21.79,21.77,21.78,30900.0,15.8191,15.8336,15.8191,15.8263,30900.0
2010-01-15 12:10:00,21.79,21.79,21.77,21.79,255100.0,15.8336,15.8336,15.8191,15.8336,255100.0
2010-01-15 12:20:00,21.78,21.8,21.77,21.79,118100.0,15.8263,15.8409,15.8191,15.8336,118100.0
2010-01-15 12:30:00,21.79,21.82,21.78,21.8,95700.0,15.8336,15.8554,15.8263,15.8409,95700.0
2010-01-15 12:40:00,21.81,21.83,21.79,21.82,123800.0,15.8481,15.8627,15.8336,15.8554,123800.0
2010-01-15 12:50:00,21.83,21.83,21.8,21.81,84400.0,15.8627,15.8627,15.8409,15.8481,84400.0
2010-01-15 13:00:00,21.81,21.83,21.8,21.82,94800.0,15.8481,15.8627,15.8409,15.8554,94800.0
2010-01-15 13:10:00,21.82,21.83,21.82,21.83,14400.0,15.8554,15.8627,15.8554,15.8627,14400.0
2010-01-15 13:20:00,21.83,21.83,21.81,21.82,56300.0,15.8627,15.8627,15.8481,15.8554,56300.0
2010-01-15 13:30:00,21.81,21.82,21.8,21.82,28600.0,15.8481,15.8554,15.8409,15.8554,28600.0
2010-01-15 13:40:00,21.82,21.89,21.8,21.86,350700.0,15.8554,15.9063,15.8409,15.8845,350700.0
2010-01-15 13:50:00,21.86,21.87,21.84,21.84,18000.0,15.8845,15.8917,15.8699,15.8699,18000.0
2010-01-15 14:00:00,21.84,21.85,21.83,21.84,34400.0,15.8699,15.8772,15.8627,15.8699,34400.0
2010-01-15 14:10:00,21.84,21.85,21.84,21.85,14300.0,15.8699,15.8772,15.8699,15.8772,14300.0
2010-01-15 14:20:00,21.84,21.85,21.83,21.84,53200.0,15.8699,15.8772,15.8627,15.8699,53200.0
2010-01-15 14:30:00,21.84,21.85,21.84,21.84,39500.0,15.8699,15.8772,15.8699,15.8699,39500.0
2010-01-15 14:40:00,21.84,21.85,21.84,21.84,64100.0,15.8699,15.8772,15.8699,15.8699,64100.0
2010-01-15 14:50:00,21.84,21.85,21.83,21.84,96900.0,15.8699,15.8772,15.8627,15.8699,96900.0
2010-01-15 15:00:00,21.85,21.85,21.84,21.84,25000.0,15.8772,15.8772,15.8699,15.8699,25000.0
2010-01-15 15:10:00,21.84,21.85,21.83,21.84,70100.0,15.8699,15.8772,15.8627,15.8699,70100.0
2010-01-15 15:20:00,21.84,21.85,21.84,21.84,31300.0,15.8699,15.8772,15.8699,15.8699,31300.0
2010-01-15 15:30:00,21.84,21.85,21.84,21.85,25300.0,15.8699,15.8772,15.8699,15.8772,25300.0
2010-01-15 15:40:00,21.85,21.85,21.84,21.84,91700.0,15.8772,15.8772,15.8699,15.8699,91700.0
2010-01-15 15:50:00,21.84,21.9,21.84,21.87,478600.0,15.8699,15.9135,15.8699,15.8917,478600.0
2010-01-19 09:30:00,21.85,21.98,21.79,21.85,83400.0,15.8772,15.9717,15.8336,15.8772,83400.0
2010-01-19 09:40:00,21.85,21.93,21.8,21.86,53900.0,15.8772,15.9353,15.8409,15.8845,53900.0
2010-01-19 09:50:00,21.87,21.87,21.83,21.84,66200.0,15.8917,15.8917,15.8627,15.8699,66200.0
2010-01-19 10:00:00,21.85,21.87,21.83,21.87,142700.0,15.8772,15.8917,15.8627,15.8917,142700.0
2010-01-19 10:10:00,21.87,21.92,21.84,21.9,392600.0,15.8917,15.9281,15.8699,15.9135,392600.0
2010-01-19 10:20:00,21.9,21.92,21.89,21.91,87000.0,15.9135,15.9281,15.9063,15.9208,87000.0
2010-01-19 10:30:00,21.91,21.96,21.91,21.92,62400.0,15.9208,15.9571,15.9208,15.9281,62400.0
2010-01-19 10:40:00,21.93,21.97,21.92,21.94,76100.0,15.9353,15.9644,15.9281,15.9426,76100.0
2010-01-19 10:50:00,21.94,21.94,21.92,21.93,35500.0,15.9426,15.9426,15.9281,15.9353,35500.0
2010-01-19 11:00:00,21.92,21.93,21.92,21.92,16800.0,15.9281,15.9353,15.9281,15.9281,16800.0
2010-01-19 11:10:00,21.92,21.93,21.9,21.9,31600.0,15.9281,15.9353,15.9135,15.9135,31600.0
2010-01-19 11:20:00,21.9,21.91,21.89,21.9,76100.0,15.9135,15.9208,15.9063,15.9135,76100.0
2010-01-19 11:30:00,21.9,21.91,21.89,21.9,62000.0,15.9135,15.9208,15.9063,15.9135,62000.0
2010-01-19 11:40:00,21.9,21.95,21.9,21.95,55500.0,15.9135,15.9499,15.9135,15.9499,55500.0
2010-01-19 11:50:00,21.95,21.96,21.91,21.91,51200.0,15.9499,15.9571,15.9208,15.9208,51200.0
2010-01-19 12:00:00,21.91,21.93,21.9,21.91,91700.0,15.9208,15.9353,15.9135,15.9208,91700.0
2010-01-19 12:10:00,21.92,21.95,21.91,21.95,49900.0,15.9281,15.9499,15.9208,15.9499,49900.0
2010-01-19 12:20:00,21.95,21.96,21.94,21.95,29200.0,15.9499,15.9571,15.9426,15.9499,29200.0
2010-01-19 12:30:00,21.96,21.96,21.95,21.96,10500.0,15.9571,15.9571,15.9499,15.9571,10500.0
2010-01-19 12:40:00,21.96,21.96,21.93,21.93,49800.0,15.9571,15.9571,15.9353,15.9353,49800.0
2010-01-19 12:50:00,21.93,21.94,21.92,21.92,49300.0,15.9353,15.9426,15.9281,15.9281,49300.0
2010-01-19 13:00:00,21.92,21.93,21.92,21.92,49500.0,15.9281,15.9353,15.9281,15.9281,49500.0
2010-01-19 13:10:00,21.92,21.95,21.92,21.93,153800.0,15.9281,15.9499,15.9281,15.9353,153800.0
2010-01-19 13:20:00,21.94,21.94,21.92,21.94,182700.0,15.9426,15.9426,15.9281,15.9426,182700.0
2010-01-19 13:30:00,21.93,21.95,21.92,21.94,61900.0,15.9353,15.9499,15.9281,15.9426,61900.0
2010-01-19 13:40:00,21.95,21.95,21.94,21.94,12900.0,15.9499,15.9499,15.9426,15.9426,12900.0
2010-01-19 13:50:00,21.94,21.95,21.94,21.94,17400.0,15.9426,15.9499,15.9426,15.9426,17400.0
2010-01-19 14:00:00,21.94,21.96,21.93,21.96,86900.0,15.9426,15.9571,15.9353,15.9571,86900.0
2010-01-19 14:10:00,21.95,21.97,21.95,21.96,38400.0,15.9499,15.9644,15.9499,15.9571,38400.0
2010-01-19 14:20:00,21.97,21.97,21.96,21.96,23200.0,15.9644,15.9644,15.9571,15.9571,23200.0
2010-01-19 14:30:00,21.96,21.97,21.95,21.95,60300.0,15.9571,15.9644,15.9499,15.9499,60300.0
2010-01-19 14:40:00,21.95,21.96,21.95,21.95,18900.0,15.9499,15.9571,15.9499,15.9499,18900.0
2010-01-19 14:50:00,21.96,21.96,21.95,21.96,29000.0,15.9571,15.9571,15.9499,15.9571,29000.0
2010-01-19 15:00:00,21.96,21.98,21.94,21.98,600100.0,15.9571,15.9717,15.9426,15.9717,600100.0
2010-01-19 15:10:00,21.97,21.98,21.97,21.97,22600.0,15.9644,15.9717,15.9644,15.9644,22600.0
2010-01-19 15:20:00,21.97,22.0,21.97,21.99,207300.0,15.9644,15.9862,15.9644,15.9789,207300.0
2010-01-19 15:30:00,21.99,22.01,21.98,22.0,251800.0,15.9789,15.9935,15.9717,15.9862,251800.0
2010-01-19 15:40:00,22.01,22.01,21.99,22.0,151100.0,15.9935,15.9935,15.9789,15.9862,151100.0
2010-01-19 15:50:00,21.99,22.01,21.99,21.99,382600.0,15.9789,15.9935,15.9789,15.9789,382600.0
2010-01-20 09:30:00,21.93,21.93,21.65,21.67,124800.0,15.9353,15.9353,15.7319,15.7464,124800.0
2010-01-20 09:40:00,21.67,21.75,21.63,21.75,186000.0,15.7464,15.8045,15.7173,15.8045,186000.0
2010-01-20 09:50:00,21.75,21.76,21.71,21.71,47500.0,15.8045,15.8118,15.7755,15.7755,47500.0
2010-01-20 10:00:00,21.71,21.75,21.7,21.73,131700.0,15.7755,15.8045,15.7682,15.79,131700.0
2010-01-20 10:10:00,21.73,21.76,21.72,21.76,82400.0,15.79,15.8118,15.7827,15.8118,82400.0
2010-01-20 10:20:00,21.75,21.78,21.66,21.69,86500.0,15.8045,15.8263,15.7391,15.7609,86500.0
2010-01-20 10:30:00,21.68,21.75,21.67,21.73,93100.0,15.7537,15.8045,15.7464,15.79,93100.0
2010-01-20 10:40:00,21.74,21.75,21.7,21.73,70300.0,15.7973,15.8045,15.7682,15.79,70300.0
2010-01-20 10:50:00,21.72,21.81,21.71,21.8,128500.0,15.7827,15.8481,15.7755,15.8409,128500.0
2010-01-20 11:00:00,21.81,21.81,21.74,21.76,111300.0,15.8481,15.8481,15.7973,15.8118,111300.0
2010-01-20 11:10:00,21.76,21.81,21.72,21.78,67000.0,15.8118,15.8481,15.7827,15.8263,67000.0
2010-01-20 11:20:00,21.78,21.79,21.73,21.78,31200.0,15.8263,15.8336,15.79,15.8263,31200.0
2010-01-20 11:30:00,21.78,21.78,21.71,21.72,24100.0,15.8263,15.8263,15.7755,15.7827,24100.0
2010-01-20 11:40:00,21.72,21.73,21.68,21.7,31800.0,15.7827,15.79,15.7537,15.7682,31800.0
2010-01-20 11:50:00,21.69,21.71,21.68,21.69,41500.0,15.7609,15.7755,15.7537,15.7609,41500.0
2010-01-20 12:00:00,21.69,21.71,21.67,21.7,28600.0,15.7609,15.7755,15.7464,15.7682,28600.0
2010-01-20 12:10:00,21.71,21.73,21.7,21.71,22500.0,15.7755,15.79,15.7682,15.7755,22500.0
2010-01-20 12:20:00,21.71,21.73,21.7,21.72,23200.0,15.7755,15.79,15.7682,15.7827,23200.0
2010-01-20 12:30:00,21.72,21.73,21.71,21.72,13700.0,15.7827,15.79,15.7755,15.7827,13700.0
2010-01-20 12:40:00,21.72,21.73,21.69,21.72,54000.0,15.7827,15.79,15.7609,15.7827,54000.0
2010-01-20 12:50:00,21.72,21.75,21.71,21.72,21900.0,15.7827,15.8045,15.7755,15.7827,21900.0
2010-01-20 13:00:00,21.73,21.76,21.73,21.74,31500.0,15.79,15.8118,15.79,15.7973,31500.0
2010-01-20 13:10:00,21.74,21.74,21.7,21.72,45200.0,15.7973,15.7973,15.7682,15.7827,45200.0
2010-01-20 13:20:00,21.72,21.75,21.72,21.74,23200.0,15.7827,15.8045,15.7827,15.7973,23200.0
2010-01-20 13:30:00,21.74,21.81,21.73,21.78,34100.0,15.7973,15.8481,15.79,15.8263,34100.0
2010-01-20 13:40:00,21.78,21.8,21.77,21.77,45500.0,15.8263,15.8409,15.8191,15.8191,45500.0
2010-01-20 13:50:00,21.77,21.81,21.77,21.81,35300.0,15.8191,15.8481,15.8191,15.8481,35300.0
2010-01-20 14:00:00,21.8,21.81,21.79,21.79,45200.0,15.8409,15.8481,15.8336,15.8336,45200.0
2010-01-20 14:10:00,21.79,21.8,21.76,21.78,39600.0,15.8336,15.8409,15.8118,15.8263,39600.0
2010-01-20 14:20:00,21.77,21.8,21.73,21.76,106500.0,15.8191,15.8409,15.79,15.8118,106500.0
2010-01-20 14:30:00,21.76,21.82,21.76,21.78,33000.0,15.8118,15.8554,15.8118,15.8263,33000.0
2010-01-20 14:40:00,21.79,21.8,21.78,21.78,22300.0,15.8336,15.8409,15.8263,15.8263,22300.0
2010-01-20 14:50:00,21.78,21.8,21.76,21.76,47000.0,15.8263,15.8409,15.8118,15.8118,47000.0
2010-01-20 15:00:00,21.76,21.77,21.74,21.74,41700.0,15.8118,15.8191,15.7973,15.7973,41700.0
2010-01-20 15:10:00,21.75,21.75,21.73,21.74,37400.0,15.8045,15.8045,15.79,15.7973,37400.0
2010-01-20 15:20:00,21.74,21.78,21.73,21.75,64500.0,15.7973,15.8263,15.79,15.8045,64500.0
2010-01-20 15:30:00,21.75,21.78,21.72,21.76,116300.0,15.8045,15.8263,15.7827,15.8118,116300.0
2010-01-20 15:40:00,21.76,21.79,21.74,21.78,121200.0,15.8118,15.8336,15.7973,15.8263,121200.0
2010-01-20 15:50:00,21.78,21.83,21.78,21.82,254800.0,15.8263,15.8627,15.8263,15.8554,254800.0
2010-01-21 09:30:00,21.84,21.91,21.76,21.88,55000.0,15.8699,15.9208,15.8118,15.899,55000.0
2010-01-21 09:40:00,21.91,21.91,21.83,21.85,38500.0,15.9208,15.9208,15.8627,15.8772,38500.0
2010-01-21 09:50:00,21.86,21.86,21.75,21.75,46100.0,15.8845,15.8845,15.8045,15.8045,46100.0
2010-01-21 10:00:00,21.76,21.83,21.75,21.79,65000.0,15.8118,15.8627,15.8045,15.8336,65000.0
2010-01-21 10:10:00,21.79,21.85,21.77,21.85,54300.0,15.8336,15.8772,15.8191,15.8772,54300.0
2010-01-21 10:20:00,21.85,21.85,21.65,21.66,136000.0,15.8772,15.8772,15.7319,15.7391,136000.0
2010-01-21 10:30:00,21.65,21.68,21.6,21.66,157900.0,15.7319,15.7537,15.6955,15.7391,157900.0
2010-01-21 10:40:00,21.65,21.68,21.64,21.68,59300.0,15.7319,15.7537,15.7246,15.7537,59300.0
2010-01-21 10:50:00,21.68,21.72,21.64,21.72,46600.0,15.7537,15.7827,15.7246,15.7827,46600.0
2010-01-21 11:00:00,21.71,21.76,21.64,21.65,77200.0,15.7755,15.8118,15.7246,15.7319,77200.0
2010-01-21 11:10:00,21.66,21.66,21.58,21.61,60200.0,15.7391,15.7391,15.681,15.7028,60200.0
2010-01-21 11:20:00,21.6,21.65,21.6,21.62,65600.0,15.6955,15.7319,15.6955,15.7101,65600.0
2010-01-21 11:30:00,21.62,21.63,21.5,21.52,90700.0,15.7101,15.7173,15.6229,15.6374,90700.0
2010-01-21 11:40:00,21.52,21.52,21.42,21.42,144600.0,15.6374,15.6374,15.5648,15.5648,144600.0
2010-01-21 11:50:00,21.42,21.52,21.39,21.5,199600.0,15.5648,15.6374,15.543,15.6229,199600.0
2010-01-21 12:00:00,21.5,21.66,21.5,21.64,100400.0,15.6229,15.7391,15.6229,15.7246,100400.0
2010-01-21 12:10:00,21.64,21.75,21.64,21.69,85800.0,15.7246,15.8045,15.7246,15.7609,85800.0
2010-01-21 12:20:00,21.69,21.74,21.69,21.72,38400.0,15.7609,15.7973,15.7609,15.7827,38400.0
2010-01-21 12:30:00,21.72,21.73,21.69,21.72,33000.0,15.7827,15.79,15.7609,15.7827,33000.0
2010-01-21 12:40:00,21.72,21.77,21.71,21.74,57800.0,15.7827,15.8191,15.7755,15.7973,57800.0
2010-01-21 12:50:00,21.73,21.8,21.7,21.74,107400.0,15.79,15.8409,15.7682,15.7973,107400.0
2010-01-21 13:00:00,21.74,21.75,21.69,21.72,28900.0,15.7973,15.8045,15.7609,15.7827,28900.0
2010-01-21 13:10:00,21.71,21.73,21.71,21.73,25500.0,15.7755,15.79,15.7755,15.79,25500.0
2010-01-21 13:20:00,21.72,21.81,21.72,21.81,145100.0,15.7827,15.8481,15.7827,15.8481,145100.0
2010-01-21 13:30:00,21.81,21.85,21.79,21.84,53200.0,15.8481,15.8772,15.8336,15.8699,53200.0
2010-01-21 13:40:00,21.84,21.84,21.79,21.83,79700.0,15.8699,15.8699,15.8336,15.8627,79700.0
2010-01-21 13:50:00,21.83,21.84,21.8,21.84,61800.0,15.8627,15.8699,15.8409,15.8699,61800.0
2010-01-21 14:00:00,21.84,21.86,21.79,21.8,77400.0,15.8699,15.8845,15.8336,15.8409,77400.0
2010-01-21 14:10:00,21.79,21.79,21.74,21.74,23800.0,15.8336,15.8336,15.7973,15.7973,23800.0
2010-01-21 14:20:00,21.75,21.87,21.74,21.86,193300.0,15.8045,15.8917,15.7973,15.8845,193300.0
2010-01-21 14:30:00,21.85,21.9,21.85,21.89,134000.0,15.8772,15.9135,15.8772,15.9063,134000.0
2010-01-21 14:40:00,21.88,21.91,21.86,21.86,70800.0,15.899,15.9208,15.8845,15.8845,70800.0
2010-01-21 14:50:00,21.86,21.87,21.83,21.85,90300.0,15.8845,15.8917,15.8627,15.8772,90300.0
2010-01-21 15:00:00,21.85,21.86,21.79,21.82,159200.0,15.8772,15.8845,15.8336,15.8554,159200.0
2010-01-21 15:10:00,21.82,21.84,21.81,21.84,81100.0,15.8554,15.8699,15.8481,15.8699,81100.0
2010-01-21 15:20:00,21.83,21.94,21.83,21.94,375900.0,15.8627,15.9426,15.8627,15.9426,375900.0
2010-01-21 15:30:00,21.94,21.95,21.85,21.88,280000.0,15.9426,15.9499,15.8772,15.899,280000.0
2010-01-21 15:40:00,21.87,21.98,21.87,21.93,301800.0,15.8917,15.9717,15.8917,15.9353,301800.0
2010-01-21 15:50:00,21.92,21.93,21.88,21.9,504100.0,15.9281,15.9353,15.899,15.9135,504100.0
2010-01-22 09:30:00,21.91,22.1,21.77,21.99,95500.0,15.9208,16.0589,15.8191,15.9789,95500.0
2010-01-22 09:40:00,21.99,22.04,21.89,21.92,83000.0,15.9789,16.0153,15.9063,15.9281,83000.0
2010-01-22 09:50:00,21.92,22.07,21.92,22.01,115900.0,15.9281,16.0371,15.9281,15.9935,115900.0
2010-01-22 10:00:00,22.01,22.04,21.87,21.91,151900.0,15.9935,16.0153,15.8917,15.9208,151900.0
2010-01-22 10:10:00,21.91,21.96,21.87,21.91,166700.0,15.9208,15.9571,15.8917,15.9208,166700.0
2010-01-22 10:20:00,21.92,22.02,21.91,22.01,89400.0,15.9281,16.0007,15.9208,15.9935,89400.0
2010-01-22 10:30:00,22.01,22.04,21.98,22.0,93400.0,15.9935,16.0153,15.9717,15.9862,93400.0
2010-01-22 10:40:00,22.0,22.04,21.91,21.94,65600.0,15.9862,16.0153,15.9208,15.9426,65600.0
2010-01-22 10:50:00,21.95,22.01,21.95,22.01,57400.0,15.9499,15.9935,15.9499,15.9935,57400.0
2010-01-22 11:00:00,22.01,22.09,22.0,22.04,105900.0,15.9935,16.0516,15.9862,16.0153,105900.0
2010-01-22 11:10:00,22.04,22.04,21.98,21.99,62900.0,16.0153,16.0153,15.9717,15.9789,62900.0
2010-01-22 11:20:00,21.99,22.0,21.97,21.99,53500.0,15.9789,15.9862,15.9644,15.9789,53500.0
2010-01-22 11:30:00,21.99,21.99,21.93,21.94,64800.0,15.9789,15.9789,15.9353,15.9426,64800.0
2010-01-22 11:40:00,21.94,21.98,21.94,21.96,76900.0,15.9426,15.9717,15.9426,15.9571,76900.0
2010-01-22 11:50:00,21.97,21.99,21.93,21.93,35500.0,15.9644,15.9789,15.9353,15.9353,35500.0
2010-01-22 12:00:00,21.93,21.94,21.93,21.93,16100.0,15.9353,15.9426,15.9353,15.9353,16100.0
2010-01-22 12:10:00,21.93,21.96,21.93,21.95,53900.0,15.9353,15.9571,15.9353,15.9499,53900.0
2010-01-22 12:20:00,21.95,21.96,21.94,21.94,47800.0,15.9499,15.9571,15.9426,15.9426,47800.0
2010-01-22 12:30:00,21.94,21.97,21.94,21.97,36600.0,15.9426,15.9644,15.9426,15.9644,36600.0
2010-01-22 12:40:00,21.98,21.98,21.97,21.98,32700.0,15.9717,15.9717,15.9644,15.9717,32700.0
2010-01-22 12:50:00,21.97,21.98,21.96,21.97,44900.0,15.9644,15.9717,15.9571,15.9644,44900.0
2010-01-22 13:00:00,21.97,21.97,21.91,21.92,76100.0,15.9644,15.9644,15.9208,15.9281,76100.0
2010-01-22 13:10:00,21.91,21.93,21.91,21.93,48500.0,15.9208,15.9353,15.9208,15.9353,48500.0
2010-01-22 13:20:00,21.94,21.96,21.93,21.94,79900.0,15.9426,15.9571,15.9353,15.9426,79900.0
2010-01-22 13:30:00,21.94,21.95,21.92,21.92,78800.0,15.9426,15.9499,15.9281,15.9281,78800.0
2010-01-22 13:40:00,21.92,21.93,21.9,21.9,97100.0,15.9281,15.9353,15.9135,15.9135,97100.0
2010-01-22 13:50:00,21.9,21.93,21.9,21.91,93700.0,15.9135,15.9353,15.9135,15.9208,93700.0
2010-01-22 14:00:00,21.91,21.93,21.91,21.92,34200.0,15.9208,15.9353,15.9208,15.9281,34200.0
2010-01-22 14:10:00,21.91,21.93,21.91,21.93,99400.0,15.9208,15.9353,15.9208,15.9353,99400.0
2010-01-22 14:20:00,21.93,21.94,21.92,21.92,50000.0,15.9353,15.9426,15.9281,15.9281,50000.0
2010-01-22 14:30:00,21.92,21.95,21.9,21.94,67400.0,15.9281,15.9499,15.9135,15.9426,67400.0
2010-01-22 14:40:00,21.94,21.94,21.91,21.92,112900.0,15.9426,15.9426,15.9208,15.9281,112900.0
2010-01-22 14:50:00,21.92,21.93,21.91,21.92,119000.0,15.9281,15.9353,15.9208,15.9281,119000.0
2010-01-22 15:00:00,21.91,21.93,21.9,21.91,220800.0,15.9208,15.9353,15.9135,15.9208,220800.0
2010-01-22 15:10:00,21.91,21.92,21.82,21.84,229400.0,15.9208,15.9281,15.8554,15.8699,229400.0
2010-01-22 15:20:00,21.85,21.86,21.84,21.85,163400.0,15.8772,15.8845,15.8699,15.8772,163400.0
2010-01-22 15:30:00,21.86,21.86,21.83,21.84,295200.0,15.8845,15.8845,15.8627,15.8699,295200.0
2010-01-22 15:40:00,21.83,21.86,21.8,21.81,436600.0,15.8627,15.8845,15.8409,15.8481,436600.0
2010-01-22 15:50:00,21.81,21.91,21.8,21.88,1043400.0,15.8481,15.9208,15.8409,15.899,1043400.0
2010-01-25 09:30:00,22.09,22.2,22.02,22.09,107800.0,16.0516,16.1315,16.0007,16.0516,107800.0
2010-01-25 09:40:00,22.09,22.13,21.97,21.97,123400.0,16.0516,16.0807,15.9644,15.9644,123400.0
2010-01-25 09:50:00,21.97,22.0,21.95,21.99,74700.0,15.9644,15.9862,15.9499,15.9789,74700.0
2010-01-25 10:00:00,21.99,22.05,21.95,21.96,226200.0,15.9789,16.0225,15.9499,15.9571,226200.0
2010-01-25 10:10:00,21.97,21.99,21.9,21.99,87000.0,15.9644,15.9789,15.9135,15.9789,87000.0
2010-01-25 10:20:00,21.99,22.03,21.96,21.99,63900.0,15.9789,16.008,15.9571,15.9789,63900.0
2010-01-25 10:30:00,21.99,22.01,21.95,21.97,135500.0,15.9789,15.9935,15.9499,15.9644,135500.0
2010-01-25 10:40:00,21.97,22.03,21.97,22.0,110600.0,15.9644,16.008,15.9644,15.9862,110600.0
2010-01-25 10:50:00,22.01,22.07,22.0,22.05,89200.0,15.9935,16.0371,15.9862,16.0225,89200.0
2010-01-25 11:00:00,22.05,22.09,22.05,22.06,84800.0,16.0225,16.0516,16.0225,16.0298,84800.0
2010-01-25 11:10:00,22.05,22.09,22.03,22.07,66600.0,16.0225,16.0516,16.008,16.0371,66600.0
2010-01-25 11:20:00,22.07,22.09,22.06,22.08,38400.0,16.0371,16.0516,16.0298,16.0443,38400.0
2010-01-25 11:30:00,22.08,22.08,22.01,22.01,52500.0,16.0443,16.0443,15.9935,15.9935,52500.0
2010-01-25 11:40:00,22.01,22.02,21.98,21.99,37300.0,15.9935,16.0007,15.9717,15.9789,37300.0
2010-01-25 11:50:00,21.99,22.06,21.99,22.03,71200.0,15.9789,16.0298,15.9789,16.008,71200.0
2010-01-25 12:00:00,22.03,22.07,22.01,22.04,52000.0,16.008,16.0371,15.9935,16.0153,52000.0
2010-01-25 12:10:00,22.05,22.13,22.04,22.07,81600.0,16.0225,16.0807,16.0153,16.0371,81600.0
2010-01-25 12:20:00,22.08,22.16,22.07,22.13,56100.0,16.0443,16.1025,16.0371,16.0807,56100.0
2010-01-25 12:30:00,22.14,22.15,22.09,22.11,30400.0,16.0879,16.0952,16.0516,16.0661,30400.0
2010-01-25 12:40:00,22.11,22.12,22.1,22.12,12100.0,16.0661,16.0734,16.0589,16.0734,12100.0
2010-01-25 12:50:00,22.11,22.11,22.09,22.09,14700.0,16.0661,16.0661,16.0516,16.0516,14700.0
2010-01-25 13:00:00,22.09,22.1,22.07,22.08,19900.0,16.0516,16.0589,16.0371,16.0443,19900.0
2010-01-25 13:10:00,22.07,22.07,22.05,22.06,29800.0,16.0371,16.0371,16.0225,16.0298,29800.0
2010-01-25 13:20:00,22.05,22.07,22.03,22.05,36700.0,16.0225,16.0371,16.008,16.0225,36700.0
2010-01-25 13:30:00,22.04,22.04,22.01,22.02,26900.0,16.0153,16.0153,15.9935,16.0007,26900.0
2010-01-25 13:40:00,22.02,22.03,22.01,22.02,96100.0,16.0007,16.008,15.9935,16.0007,96100.0
2010-01-25 13:50:00,22.02,22.02,22.01,22.01,9800.0,16.0007,16.0007,15.9935,15.9935,9800.0
2010-01-25 14:00:00,22.02,22.02,21.97,21.97,94800.0,16.0007,16.0007,15.9644,15.9644,94800.0
2010-01-25 14:10:00,21.97,21.98,21.94,21.94,57800.0,15.9644,15.9717,15.9426,15.9426,57800.0
2010-01-25 14:20:00,21.95,21.95,21.92,21.92,75700.0,15.9499,15.9499,15.9281,15.9281,75700.0
2010-01-25 14:30:00,21.92,21.93,21.91,21.92,70600.0,15.9281,15.9353,15.9208,15.9281,70600.0
2010-01-25 14:40:00,21.92,21.98,21.91,21.98,60000.0,15.9281,15.9717,15.9208,15.9717,60000.0
2010-01-25 14:50:00,21.98,22.02,21.98,22.01,57200.0,15.9717,16.0007,15.9717,15.9935,57200.0
2010-01-25 15:00:00,22.02,22.04,22.02,22.02,51800.0,16.0007,16.0153,16.0007,16.0007,51800.0
2010-01-25 15:10:00,22.02,22.04,22.02,22.03,40100.0,16.0007,16.0153,16.0007,16.008,40100.0
2010-01-25 15:20:00,22.03,22.04,22.02,22.03,52300.0,16.008,16.0153,16.0007,16.008,52300.0
2010-01-25 15:30:00,22.02,22.05,22.02,22.05,111400.0,16.0007,16.0225,16.0007,16.0225,111400.0
2010-01-25 15:40:00,22.05,22.05,21.99,21.99,155100.0,16.0225,16.0225,15.9789,15.9789,155100.0
2010-01-25 15:50:00,22.0,22.01,21.99,21.99,299400.0,15.9862,15.9935,15.9789,15.9789,299400.0
2010-01-26 09:30:00,21.99,22.06,21.83,22.06,54600.0,15.9789,16.0298,15.8627,16.0298,54600.0
2010-01-26 09:40:00,22.06,22.08,21.99,22.0,55300.0,16.0298,16.0443,15.9789,15.9862,55300.0
2010-01-26 09:50:00,21.99,22.03,21.99,22.01,91600.0,15.9789,16.008,15.9789,15.9935,91600.0
2010-01-26 10:00:00,22.01,22.1,21.99,22.09,136000.0,15.9935,16.0589,15.9789,16.0516,136000.0
2010-01-26 10:10:00,22.09,22.11,22.04,22.05,49800.0,16.0516,16.0661,16.0153,16.0225,49800.0
2010-01-26 10:20:00,22.04,22.07,21.99,22.0,76800.0,16.0153,16.0371,15.9789,15.9862,76800.0
2010-01-26 10:30:00,22.0,22.03,21.99,22.0,56100.0,15.9862,16.008,15.9789,15.9862,56100.0
2010-01-26 10:40:00,21.99,22.04,21.99,22.02,59300.0,15.9789,16.0153,15.9789,16.0007,59300.0
2010-01-26 10:50:00,22.02,22.05,22.01,22.04,55200.0,16.0007,16.0225,15.9935,16.0153,55200.0
2010-01-26 11:00:00,22.05,22.09,22.04,22.09,51900.0,16.0225,16.0516,16.0153,16.0516,51900.0
2010-01-26 11:10:00,22.1,22.11,22.04,22.07,60300.0,16.0589,16.0661,16.0153,16.0371,60300.0
2010-01-26 11:20:00,22.06,22.08,22.04,22.05,28200.0,16.0298,16.0443,16.0153,16.0225,28200.0
2010-01-26 11:30:00,22.05,22.1,22.04,22.09,49900.0,16.0225,16.0589,16.0153,16.0516,49900.0
2010-01-26 11:40:00,22.08,22.09,22.02,22.02,46900.0,16.0443,16.0516,16.0007,16.0007,46900.0
2010-01-26 11:50:00,22.02,22.07,22.02,22.06,27000.0,16.0007,16.0371,16.0007,16.0298,27000.0
2010-01-26 12:00:00,22.06,22.07,22.06,22.07,13100.0,16.0298,16.0371,16.0298,16.0371,13100.0
2010-01-26 12:10:00,22.07,22.08,22.04,22.06,64600.0,16.0371,16.0443,16.0153,16.0298,64600.0
2010-01-26 12:20:00,22.05,22.07,22.04,22.05,43000.0,16.0225,16.0371,16.0153,16.0225,43000.0
2010-01-26 12:30:00,22.05,22.05,22.03,22.05,23400.0,16.0225,16.0225,16.008,16.0225,23400.0
2010-01-26 12:40:00,22.05,22.08,22.05,22.07,19000.0,16.0225,16.0443,16.0225,16.0371,19000.0
2010-01-26 12:50:00,22.07,22.08,22.07,22.07,24700.0,16.0371,16.0443,16.0371,16.0371,24700.0
2010-01-26 13:00:00,22.07,22.08,22.03,22.05,70500.0,16.0371,16.0443,16.008,16.0225,70500.0
2010-01-26 13:10:00,22.06,22.06,22.02,22.03,49100.0,16.0298,16.0298,16.0007,16.008,49100.0
2010-01-26 13:20:00,22.02,22.03,21.99,22.0,38600.0,16.0007,16.008,15.9789,15.9862,38600.0
2010-01-26 13:30:00,22.01,22.01,21.96,21.97,48800.0,15.9935,15.9935,15.9571,15.9644,48800.0
2010-01-26 13:40:00,21.97,22.01,21.97,22.01,327100.0,15.9644,15.9935,15.9644,15.9935,327100.0
2010-01-26 13:50:00,22.01,22.01,21.99,21.99,174700.0,15.9935,15.9935,15.9789,15.9789,174700.0
2010-01-26 14:00:00,22.0,22.0,21.97,21.98,190600.0,15.9862,15.9862,15.9644,15.9717,190600.0
2010-01-26 14:10:00,21.98,22.0,21.96,21.97,102600.0,15.9717,15.9862,15.9571,15.9644,102600.0
2010-01-26 14:20:00,21.98,21.98,21.97,21.97,94900.0,15.9717,15.9717,15.9644,15.9644,94900.0
2010-01-26 14:30:00,21.97,22.01,21.97,21.98,274700.0,15.9644,15.9935,15.9644,15.9717,274700.0
2010-01-26 14:40:00,21.99,22.03,21.99,22.03,78000.0,15.9789,16.008,15.9789,16.008,78000.0
2010-01-26 14:50:00,22.02,22.04,22.01,22.01,31100.0,16.0007,16.0153,15.9935,15.9935,31100.0
2010-01-26 15:00:00,22.01,22.01,21.99,22.0,106800.0,15.9935,15.9935,15.9789,15.9862,106800.0
2010-01-26 15:10:00,22.0,22.02,22.0,22.02,164500.0,15.9862,16.0007,15.9862,16.0007,164500.0
2010-01-26 15:20:00,22.02,22.03,21.98,21.99,155600.0,16.0007,16.008,15.9717,15.9789,155600.0
2010-01-26 15:30:00,21.99,22.01,21.99,22.01,296100.0,15.9789,15.9935,15.9789,15.9935,296100.0
2010-01-26 15:40:00,22.0,22.01,21.99,22.0,590500.0,15.9862,15.9935,15.9789,15.9862,590500.0
2010-01-26 15:50:00,22.01,22.02,21.95,21.97,474800.0,15.9935,16.0007,15.9499,15.9644,474800.0
2010-01-27 09:30:00,21.67,21.86,21.66,21.74,72700.0,15.8908,16.0301,15.8835,15.9421,72700.0
2010-01-27 09:40:00,21.74,21.79,21.63,21.7,33400.0,15.9421,15.9788,15.8615,15.9128,33400.0
2010-01-27 09:50:00,21.69,21.72,21.63,21.68,65100.0,15.9055,15.9275,15.8615,15.8981,65100.0
2010-01-27 10:00:00,21.67,21.71,21.61,21.66,64900.0,15.8908,15.9201,15.8468,15.8835,64900.0
2010-01-27 10:10:00,21.66,21.67,21.6,21.6,50000.0,15.8835,15.8908,15.8395,15.8395,50000.0
2010-01-27 10:20:00,21.6,21.68,21.6,21.67,49700.0,15.8395,15.8981,15.8395,15.8908,49700.0
2010-01-27 10:30:00,21.66,21.67,21.58,21.58,73300.0,15.8835,15.8908,15.8248,15.8248,73300.0
2010-01-27 10:40:00,21.58,21.68,21.58,21.61,68100.0,15.8248,15.8981,15.8248,15.8468,68100.0
2010-01-27 10:50:00,21.64,21.66,21.59,21.64,92400.0,15.8688,15.8835,15.8321,15.8688,92400.0
2010-01-27 11:00:00,21.64,21.68,21.62,21.65,84400.0,15.8688,15.8981,15.8541,15.8761,84400.0
2010-01-27 11:10:00,21.65,21.71,21.61,21.71,72300.0,15.8761,15.9201,15.8468,15.9201,72300.0
2010-01-27 11:20:00,21.7,21.7,21.65,21.66,35100.0,15.9128,15.9128,15.8761,15.8835,35100.0
2010-01-27 11:30:00,21.66,21.66,21.64,21.66,35500.0,15.8835,15.8835,15.8688,15.8835,35500.0
2010-01-27 11:40:00,21.66,21.73,21.66,21.73,37200.0,15.8835,15.9348,15.8835,15.9348,37200.0
2010-01-27 11:50:00,21.71,21.74,21.7,21.73,39400.0,15.9201,15.9421,15.9128,15.9348,39400.0
2010-01-27 12:00:00,21.73,21.76,21.73,21.73,35300.0,15.9348,15.9568,15.9348,15.9348,35300.0
2010-01-27 12:10:00,21.73,21.74,21.63,21.63,38900.0,15.9348,15.9421,15.8615,15.8615,38900.0
2010-01-27 12:20:00,21.63,21.7,21.63,21.69,53500.0,15.8615,15.9128,15.8615,15.9055,53500.0
2010-01-27 12:30:00,21.68,21.7,21.66,21.67,26000.0,15.8981,15.9128,15.8835,15.8908,26000.0
2010-01-27 12:40:00,21.67,21.68,21.64,21.67,27400.0,15.8908,15.8981,15.8688,15.8908,27400.0
2010-01-27 12:50:00,21.66,21.67,21.62,21.66,31700.0,15.8835,15.8908,15.8541,15.8835,31700.0
2010-01-27 13:00:00,21.67,21.7,21.66,21.7,13400.0,15.8908,15.9128,15.8835,15.9128,13400.0
2010-01-27 13:10:00,21.7,21.7,21.66,21.67,42500.0,15.9128,15.9128,15.8835,15.8908,42500.0
2010-01-27 13:20:00,21.66,21.69,21.66,21.68,18800.0,15.8835,15.9055,15.8835,15.8981,18800.0
2010-01-27 13:30:00,21.68,21.71,21.68,21.7,13100.0,15.8981,15.9201,15.8981,15.9128,13100.0
2010-01-27 13:40:00,21.7,21.72,21.69,21.72,31100.0,15.9128,15.9275,15.9055,15.9275,31100.0
2010-01-27 13:50:00,21.71,21.72,21.7,21.7,69400.0,15.9201,15.9275,15.9128,15.9128,69400.0
2010-01-27 14:00:00,21.71,21.71,21.63,21.63,57700.0,15.9201,15.9201,15.8615,15.8615,57700.0
2010-01-27 14:10:00,21.63,21.65,21.57,21.63,64000.0,15.8615,15.8761,15.8175,15.8615,64000.0
2010-01-27 14:20:00,21.63,21.66,21.58,21.59,140400.0,15.8615,15.8835,15.8248,15.8321,140400.0
2010-01-27 14:30:00,21.59,21.66,21.58,21.62,86400.0,15.8321,15.8835,15.8248,15.8541,86400.0
2010-01-27 14:40:00,21.62,21.69,21.62,21.62,122800.0,15.8541,15.9055,15.8541,15.8541,122800.0
2010-01-27 14:50:00,21.62,21.69,21.6,21.69,152500.0,15.8541,15.9055,15.8395,15.9055,152500.0
2010-01-27 15:00:00,21.69,21.69,21.59,21.62,162700.0,15.9055,15.9055,15.8321,15.8541,162700.0
2010-01-27 15:10:00,21.61,21.68,21.57,21.67,113100.0,15.8468,15.8981,15.8175,15.8908,113100.0
2010-01-27 15:20:00,21.67,21.78,21.67,21.78,134700.0,15.8908,15.9715,15.8908,15.9715,134700.0
2010-01-27 15:30:00,21.78,21.82,21.77,21.79,191000.0,15.9715,16.0008,15.9641,15.9788,191000.0
2010-01-27 15:40:00,21.78,21.85,21.78,21.79,220400.0,15.9715,16.0228,15.9715,15.9788,220400.0
2010-01-27 15:50:00,21.79,21.8,21.77,21.8,353600.0,15.9788,15.9861,15.9641,15.9861,353600.0
2010-01-28 09:30:00,21.89,21.89,21.76,21.8,46200.0,16.0521,16.0521,15.9568,15.9861,46200.0
2010-01-28 09:40:00,21.78,21.8,21.73,21.73,49400.0,15.9715,15.9861,15.9348,15.9348,49400.0
2010-01-28 09:50:00,21.74,21.83,21.74,21.83,51900.0,15.9421,16.0081,15.9421,16.0081,51900.0
2010-01-28 10:00:00,21.83,21.83,21.72,21.73,46200.0,16.0081,16.0081,15.9275,15.9348,46200.0
2010-01-28 10:10:00,21.72,21.75,21.71,21.74,48300.0,15.9275,15.9495,15.9201,15.9421,48300.0
2010-01-28 10:20:00,21.75,21.8,21.72,21.79,35400.0,15.9495,15.9861,15.9275,15.9788,35400.0
2010-01-28 10:30:00,21.79,21.8,21.74,21.79,54500.0,15.9788,15.9861,15.9421,15.9788,54500.0
2010-01-28 10:40:00,21.78,21.79,21.65,21.67,52400.0,15.9715,15.9788,15.8761,15.8908,52400.0
2010-01-28 10:50:00,21.66,21.71,21.65,21.68,45600.0,15.8835,15.9201,15.8761,15.8981,45600.0
2010-01-28 11:00:00,21.68,21.69,21.6,21.64,59200.0,15.8981,15.9055,15.8395,15.8688,59200.0
2010-01-28 11:10:00,21.64,21.7,21.63,21.68,33700.0,15.8688,15.9128,15.8615,15.8981,33700.0
2010-01-28 11:20:00,21.67,21.7,21.65,21.68,39800.0,15.8908,15.9128,15.8761,15.8981,39800.0
2010-01-28 11:30:00,21.68,21.69,21.57,21.63,72100.0,15.8981,15.9055,15.8175,15.8615,72100.0
2010-01-28 11:40:00,21.63,21.64,21.55,21.58,53800.0,15.8615,15.8688,15.8028,15.8248,53800.0
2010-01-28 11:50:00,21.57,21.64,21.54,21.64,51500.0,15.8175,15.8688,15.7955,15.8688,51500.0
2010-01-28 12:00:00,21.63,21.64,21.56,21.59,44000.0,15.8615,15.8688,15.8101,15.8321,44000.0
2010-01-28 12:10:00,21.6,21.61,21.59,21.59,42400.0,15.8395,15.8468,15.8321,15.8321,42400.0
2010-01-28 12:20:00,21.59,21.6,21.56,21.6,35500.0,15.8321,15.8395,15.8101,15.8395,35500.0
2010-01-28 12:30:00,21.59,21.67,21.59,21.66,75500.0,15.8321,15.8908,15.8321,15.8835,75500.0
2010-01-28 12:40:00,21.66,21.7,21.66,21.7,23900.0,15.8835,15.9128,15.8835,15.9128,23900.0
2010-01-28 12:50:00,21.69,21.72,21.69,21.69,23200.0,15.9055,15.9275,15.9055,15.9055,23200.0
2010-01-28 13:00:00,21.7,21.73,21.66,21.72,49100.0,15.9128,15.9348,15.8835,15.9275,49100.0
2010-01-28 13:10:00,21.73,21.73,21.68,21.71,57900.0,15.9348,15.9348,15.8981,15.9201,57900.0
2010-01-28 13:20:00,21.72,21.8,21.72,21.8,56300.0,15.9275,15.9861,15.9275,15.9861,56300.0
2010-01-28 13:30:00,21.8,21.89,21.78,21.83,148600.0,15.9861,16.0521,15.9715,16.0081,148600.0
2010-01-28 13:40:00,21.83,21.86,21.8,21.8,32900.0,16.0081,16.0301,15.9861,15.9861,32900.0
2010-01-28 13:50:00,21.8,21.8,21.71,21.71,36100.0,15.9861,15.9861,15.9201,15.9201,36100.0
2010-01-28 14:00:00,21.71,21.77,21.7,21.75,47500.0,15.9201,15.9641,15.9128,15.9495,47500.0
2010-01-28 14:10:00,21.75,21.76,21.66,21.67,65100.0,15.9495,15.9568,15.8835,15.8908,65100.0
2010-01-28 14:20:00,21.67,21.79,21.67,21.79,42900.0,15.8908,15.9788,15.8908,15.9788,42900.0
2010-01-28 14:30:00,21.78,21.79,21.71,21.73,70500.0,15.9715,15.9788,15.9201,15.9348,70500.0
2010-01-28 14:40:00,21.73,21.78,21.73,21.76,70800.0,15.9348,15.9715,15.9348,15.9568,70800.0
2010-01-28 14:50:00,21.77,21.78,21.74,21.74,35900.0,15.9641,15.9715,15.9421,15.9421,35900.0
2010-01-28 15:00:00,21.74,21.79,21.73,21.77,41700.0,15.9421,15.9788,15.9348,15.9641,41700.0
2010-01-28 15:10:00,21.77,21.79,21.71,21.76,111800.0,15.9641,15.9788,15.9201,15.9568,111800.0
2010-01-28 15:20:00,21.76,21.84,21.76,21.82,73000.0,15.9568,16.0155,15.9568,16.0008,73000.0
2010-01-28 15:30:00,21.82,21.82,21.75,21.78,129800.0,16.0008,16.0008,15.9495,15.9715,129800.0
2010-01-28 15:40:00,21.78,21.83,21.7,21.71,236200.0,15.9715,16.0081,15.9128,15.9201,236200.0
2010-01-28 15:50:00,21.71,21.74,21.68,21.69,285200.0,15.9201,15.9421,15.8981,15.9055,285200.0
2010-01-29 09:30:00,21.74,21.84,21.62,21.67,80100.0,15.9421,16.0155,15.8541,15.8908,80100.0
2010-01-29 09:40:00,21.66,21.82,21.62,21.76,102600.0,15.8835,16.0008,15.8541,15.9568,102600.0
2010-01-29 09:50:00,21.76,21.83,21.75,21.81,55600.0,15.9568,16.0081,15.9495,15.9935,55600.0
2010-01-29 10:00:00,21.8,21.82,21.79,21.8,29900.0,15.9861,16.0008,15.9788,15.9861,29900.0
2010-01-29 10:10:00,21.8,21.84,21.79,21.83,21100.0,15.9861,16.0155,15.9788,16.0081,21100.0
2010-01-29 10:20:00,21.82,21.86,21.79,21.85,55800.0,16.0008,16.0301,15.9788,16.0228,55800.0
2010-01-29 10:30:00,21.84,21.85,21.79,21.8,42200.0,16.0155,16.0228,15.9788,15.9861,42200.0
2010-01-29 10:40:00,21.79,21.82,21.77,21.81,28200.0,15.9788,16.0008,15.9641,15.9935,28200.0
2010-01-29 10:50:00,21.81,21.83,21.73,21.74,66300.0,15.9935,16.0081,15.9348,15.9421,66300.0
2010-01-29 11:00:00,21.74,21.75,21.72,21.74,44400.0,15.9421,15.9495,15.9275,15.9421,44400.0
2010-01-29 11:10:00,21.74,21.75,21.72,21.72,43600.0,15.9421,15.9495,15.9275,15.9275,43600.0
2010-01-29 11:20:00,21.73,21.75,21.7,21.75,46600.0,15.9348,15.9495,15.9128,15.9495,46600.0
2010-01-29 11:30:00,21.75,21.75,21.69,21.72,48300.0,15.9495,15.9495,15.9055,15.9275,48300.0
2010-01-29 11:40:00,21.72,21.73,21.69,21.69,28700.0,15.9275,15.9348,15.9055,15.9055,28700.0
2010-01-29 11:50:00,21.69,21.69,21.62,21.62,72300.0,15.9055,15.9055,15.8541,15.8541,72300.0
2010-01-29 12:00:00,21.62,21.66,21.61,21.65,22100.0,15.8541,15.8835,15.8468,15.8761,22100.0
2010-01-29 12:10:00,21.65,21.7,21.65,21.7,28700.0,15.8761,15.9128,15.8761,15.9128,28700.0
2010-01-29 12:20:00,21.7,21.75,21.7,21.73,29700.0,15.9128,15.9495,15.9128,15.9348,29700.0
2010-01-29 12:30:00,21.72,21.75,21.7,21.74,70200.0,15.9275,15.9495,15.9128,15.9421,70200.0
2010-01-29 12:40:00,21.73,21.74,21.72,21.74,23500.0,15.9348,15.9421,15.9275,15.9421,23500.0
2010-01-29 12:50:00,21.74,21.75,21.73,21.74,31100.0,15.9421,15.9495,15.9348,15.9421,31100.0
2010-01-29 13:00:00,21.75,21.76,21.7,21.74,50000.0,15.9495,15.9568,15.9128,15.9421,50000.0
2010-01-29 13:10:00,21.74,21.75,21.73,21.74,19400.0,15.9421,15.9495,15.9348,15.9421,19400.0
2010-01-29 13:20:00,21.74,21.75,21.73,21.74,26200.0,15.9421,15.9495,15.9348,15.9421,26200.0
2010-01-29 13:30:00,21.75,21.75,21.71,21.74,42900.0,15.9495,15.9495,15.9201,15.9421,42900.0
2010-01-29 13:40:00,21.74,21.75,21.67,21.68,66800.0,15.9421,15.9495,15.8908,15.8981,66800.0
2010-01-29 13:50:00,21.68,21.73,21.67,21.73,50400.0,15.8981,15.9348,15.8908,15.9348,50400.0
2010-01-29 14:00:00,21.72,21.75,21.69,21.71,64100.0,15.9275,15.9495,15.9055,15.9201,64100.0
2010-01-29 14:10:00,21.71,21.75,21.71,21.74,28700.0,15.9201,15.9495,15.9201,15.9421,28700.0
2010-01-29 14:20:00,21.74,21.75,21.74,21.74,27700.0,15.9421,15.9495,15.9421,15.9421,27700.0
2010-01-29 14:30:00,21.74,21.75,21.69,21.72,69600.0,15.9421,15.9495,15.9055,15.9275,69600.0
2010-01-29 14:40:00,21.72,21.73,21.7,21.7,64800.0,15.9275,15.9348,15.9128,15.9128,64800.0
2010-01-29 14:50:00,21.7,21.71,21.67,21.7,86900.0,15.9128,15.9201,15.8908,15.9128,86900.0
2010-01-29 15:00:00,21.7,21.71,21.66,21.66,94100.0,15.9128,15.9201,15.8835,15.8835,94100.0
2010-01-29 15:10:00,21.65,21.67,21.59,21.63,127300.0,15.8761,15.8908,15.8321,15.8615,127300.0
2010-01-29 15:20:00,21.63,21.63,21.6,21.6,135100.0,15.8615,15.8615,15.8395,15.8395,135100.0
2010-01-29 15:30:00,21.6,21.65,21.53,21.64,190800.0,15.8395,15.8761,15.7881,15.8688,190800.0
2010-01-29 15:40:00,21.65,21.67,21.58,21.6,214800.0,15.8761,15.8908,15.8248,15.8395,214800.0
2010-01-29 15:50:00,21.6,21.66,21.56,21.58,361000.0,15.8395,15.8835,15.8101,15.8248,361000.0
2010-02-01 09:30:00,21.64,21.64,21.53,21.58,51800.0,15.8688,15.8688,15.7881,15.8248,51800.0
2010-02-01 09:40:00,21.58,21.64,21.57,21.62,36100.0,15.8248,15.8688,15.8175,15.8541,36100.0
2010-02-01 09:50:00,21.62,21.66,21.58,21.65,76300.0,15.8541,15.8835,15.8248,15.8761,76300.0
2010-02-01 10:00:00,21.65,21.69,21.6,21.69,70400.0,15.8761,15.9055,15.8395,15.9055,70400.0
2010-02-01 10:10:00,21.69,21.75,21.66,21.75,107700.0,15.9055,15.9495,15.8835,15.9495,107700.0
2010-02-01 10:20:00,21.74,21.76,21.73,21.73,46800.0,15.9421,15.9568,15.9348,15.9348,46800.0
2010-02-01 10:30:00,21.74,21.77,21.73,21.75,114500.0,15.9421,15.9641,15.9348,15.9495,114500.0
2010-02-01 10:40:00,21.74,21.77,21.73,21.75,71600.0,15.9421,15.9641,15.9348,15.9495,71600.0
2010-02-01 10:50:00,21.75,21.78,21.73,21.76,98900.0,15.9495,15.9715,15.9348,15.9568,98900.0
2010-02-01 11:00:00,21.75,21.77,21.73,21.76,35200.0,15.9495,15.9641,15.9348,15.9568,35200.0
2010-02-01 11:10:00,21.76,21.76,21.7,21.73,31400.0,15.9568,15.9568,15.9128,15.9348,31400.0
2010-02-01 11:20:00,21.73,21.74,21.68,21.71,69700.0,15.9348,15.9421,15.8981,15.9201,69700.0
2010-02-01 11:30:00,21.71,21.71,21.68,21.69,28500.0,15.9201,15.9201,15.8981,15.9055,28500.0
2010-02-01 11:40:00,21.69,21.7,21.68,21.69,11200.0,15.9055,15.9128,15.8981,15.9055,11200.0
2010-02-01 11:50:00,21.68,21.69,21.64,21.64,15500.0,15.8981,15.9055,15.8688,15.8688,15500.0
2010-02-01 12:00:00,21.64,21.65,21.61,21.61,25200.0,15.8688,15.8761,15.8468,15.8468,25200.0
2010-02-01 12:10:00,21.61,21.62,21.59,21.62,24700.0,15.8468,15.8541,15.8321,15.8541,24700.0
2010-02-01 12:20:00,21.62,21.64,21.61,21.61,53500.0,15.8541,15.8688,15.8468,15.8468,53500.0
2010-02-01 12:30:00,21.61,21.61,21.58,21.58,36000.0,15.8468,15.8468,15.8248,15.8248,36000.0
2010-02-01 12:40:00,21.58,21.59,21.57,21.58,21100.0,15.8248,15.8321,15.8175,15.8248,21100.0
2010-02-01 12:50:00,21.58,21.61,21.58,21.61,11600.0,15.8248,15.8468,15.8248,15.8468,11600.0
2010-02-01 13:00:00,21.6,21.6,21.58,21.6,26400.0,15.8395,15.8395,15.8248,15.8395,26400.0
2010-02-01 13:10:00,21.61,21.64,21.6,21.63,28400.0,15.8468,15.8688,15.8395,15.8615,28400.0
2010-02-01 13:20:00,21.63,21.65,21.62,21.63,46400.0,15.8615,15.8761,15.8541,15.8615,46400.0
2010-02-01 13:30:00,21.63,21.67,21.62,21.63,57700.0,15.8615,15.8908,15.8541,15.8615,57700.0
2010-02-01 13:40:00,21.63,21.64,21.62,21.64,28200.0,15.8615,15.8688,15.8541,15.8688,28200.0
2010-02-01 13:50:00,21.63,21.65,21.63,21.63,31900.0,15.8615,15.8761,15.8615,15.8615,31900.0
2010-02-01 14:00:00,21.64,21.64,21.59,21.59,33300.0,15.8688,15.8688,15.8321,15.8321,33300.0
2010-02-01 14:10:00,21.59,21.62,21.56,21.61,37900.0,15.8321,15.8541,15.8101,15.8468,37900.0
2010-02-01 14:20:00,21.62,21.62,21.57,21.6,50500.0,15.8541,15.8541,15.8175,15.8395,50500.0
2010-02-01 14:30:00,21.6,21.61,21.6,21.61,18900.0,15.8395,15.8468,15.8395,15.8468,18900.0
2010-02-01 14:40:00,21.61,21.61,21.54,21.54,53600.0,15.8468,15.8468,15.7955,15.7955,53600.0
2010-02-01 14:50:00,21.54,21.59,21.54,21.56,61300.0,15.7955,15.8321,15.7955,15.8101,61300.0
2010-02-01 15:00:00,21.57,21.62,21.57,21.61,149600.0,15.8175,15.8541,15.8175,15.8468,149600.0
2010-02-01 15:10:00,21.61,21.63,21.6,21.61,45300.0,15.8468,15.8615,15.8395,15.8468,45300.0
2010-02-01 15:20:00,21.61,21.63,21.61,21.62,53600.0,15.8468,15.8615,15.8468,15.8541,53600.0
2010-02-01 15:30:00,21.63,21.64,21.61,21.61,94400.0,15.8615,15.8688,15.8468,15.8468,94400.0
2010-02-01 15:40:00,21.61,21.64,21.61,21.62,182800.0,15.8468,15.8688,15.8468,15.8541,182800.0
2010-02-01 15:50:00,21.62,21.68,21.62,21.67,235200.0,15.8541,15.8981,15.8541,15.8908,235200.0
2010-02-02 09:30:00,21.7,21.74,21.55,21.74,64700.0,15.9128,15.9421,15.8028,15.9421,64700.0
2010-02-02 09:40:00,21.72,21.8,21.69,21.78,71200.0,15.9275,15.9861,15.9055,15.9715,71200.0
2010-02-02 09:50:00,21.77,21.8,21.73,21.76,108400.0,15.9641,15.9861,15.9348,15.9568,108400.0
2010-02-02 10:00:00,21.77,21.8,21.74,21.77,41800.0,15.9641,15.9861,15.9421,15.9641,41800.0
2010-02-02 10:10:00,21.77,21.86,21.76,21.85,101900.0,15.9641,16.0301,15.9568,16.0228,101900.0
2010-02-02 10:20:00,21.86,21.94,21.85,21.92,84200.0,16.0301,16.0888,16.0228,16.0741,84200.0
2010-02-02 10:30:00,21.92,22.02,21.92,21.99,140200.0,16.0741,16.1475,16.0741,16.1255,140200.0
2010-02-02 10:40:00,21.99,22.04,21.99,22.04,72000.0,16.1255,16.1621,16.1255,16.1621,72000.0
2010-02-02 10:50:00,22.03,22.16,22.03,22.16,169800.0,16.1548,16.2501,16.1548,16.2501,169800.0
2010-02-02 11:00:00,22.15,22.16,22.09,22.11,83100.0,16.2428,16.2501,16.1988,16.2135,83100.0
2010-02-02 11:10:00,22.12,22.12,22.09,22.1,51600.0,16.2208,16.2208,16.1988,16.2061,51600.0
2010-02-02 11:20:00,22.1,22.13,22.09,22.11,51100.0,16.2061,16.2281,16.1988,16.2135,51100.0
2010-02-02 11:30:00,22.11,22.13,22.1,22.12,57800.0,16.2135,16.2281,16.2061,16.2208,57800.0
2010-02-02 11:40:00,22.13,22.18,22.13,22.16,82100.0,16.2281,16.2648,16.2281,16.2501,82100.0
2010-02-02 11:50:00,22.17,22.17,22.14,22.14,115000.0,16.2575,16.2575,16.2355,16.2355,115000.0
2010-02-02 12:00:00,22.13,22.15,22.09,22.15,89200.0,16.2281,16.2428,16.1988,16.2428,89200.0
2010-02-02 12:10:00,22.15,22.15,22.14,22.15,39800.0,16.2428,16.2428,16.2355,16.2428,39800.0
2010-02-02 12:20:00,22.15,22.2,22.15,22.2,57800.0,16.2428,16.2795,16.2428,16.2795,57800.0
2010-02-02 12:30:00,22.19,22.2,22.17,22.17,16200.0,16.2721,16.2795,16.2575,16.2575,16200.0
2010-02-02 12:40:00,22.17,22.18,22.15,22.15,21800.0,16.2575,16.2648,16.2428,16.2428,21800.0
2010-02-02 12:50:00,22.15,22.16,22.14,22.14,14900.0,16.2428,16.2501,16.2355,16.2355,14900.0
2010-02-02 13:00:00,22.14,22.14,22.08,22.1,59400.0,16.2355,16.2355,16.1915,16.2061,59400.0
2010-02-02 13:10:00,22.09,22.1,22.07,22.08,35000.0,16.1988,16.2061,16.1841,16.1915,35000.0
2010-02-02 13:20:00,22.08,22.12,22.08,22.12,27000.0,16.1915,16.2208,16.1915,16.2208,27000.0
2010-02-02 13:30:00,22.12,22.15,22.11,22.15,21400.0,16.2208,16.2428,16.2135,16.2428,21400.0
2010-02-02 13:40:00,22.15,22.22,22.14,22.21,108600.0,16.2428,16.2941,16.2355,16.2868,108600.0
2010-02-02 13:50:00,22.21,22.23,22.19,22.19,51200.0,16.2868,16.3015,16.2721,16.2721,51200.0
2010-02-02 14:00:00,22.2,22.23,22.17,22.22,99200.0,16.2795,16.3015,16.2575,16.2941,99200.0
2010-02-02 14:10:00,22.23,22.25,22.22,22.24,129300.0,16.3015,16.3161,16.2941,16.3088,129300.0
2010-02-02 14:20:00,22.25,22.29,22.24,22.25,135000.0,16.3161,16.3455,16.3088,16.3161,135000.0
2010-02-02 14:30:00,22.26,22.26,22.22,22.25,74400.0,16.3235,16.3235,16.2941,16.3161,74400.0
2010-02-02 14:40:00,22.25,22.27,22.24,22.26,201300.0,16.3161,16.3308,16.3088,16.3235,201300.0
2010-02-02 14:50:00,22.26,22.29,22.25,22.29,123100.0,16.3235,16.3455,16.3161,16.3455,123100.0
2010-02-02 15:00:00,22.29,22.31,22.27,22.27,122000.0,16.3455,16.3601,16.3308,16.3308,122000.0
2010-02-02 15:10:00,22.27,22.29,22.26,22.29,163400.0,16.3308,16.3455,16.3235,16.3455,163400.0
2010-02-02 15:20:00,22.29,22.33,22.29,22.33,145100.0,16.3455,16.3748,16.3455,16.3748,145100.0
2010-02-02 15:30:00,22.33,22.35,22.32,22.33,105900.0,16.3748,16.3895,16.3675,16.3748,105900.0
2010-02-02 15:40:00,22.34,22.38,22.33,22.35,252300.0,16.3821,16.4115,16.3748,16.3895,252300.0
2010-02-02 15:50:00,22.35,22.36,22.31,22.34,457700.0,16.3895,16.3968,16.3601,16.3821,457700.0
2010-02-03 09:30:00,22.34,22.38,22.19,22.23,96400.0,16.3821,16.4115,16.2721,16.3015,96400.0
2010-02-03 09:40:00,22.23,22.35,22.23,22.28,63900.0,16.3015,16.3895,16.3015,16.3381,63900.0
2010-02-03 09:50:00,22.28,22.31,22.27,22.3,52500.0,16.3381,16.3601,16.3308,16.3528,52500.0
2010-02-03 10:00:00,22.3,22.31,22.28,22.31,42000.0,16.3528,16.3601,16.3381,16.3601,42000.0
2010-02-03 10:10:00,22.31,22.32,22.31,22.32,40000.0,16.3601,16.3675,16.3601,16.3675,40000.0
2010-02-03 10:20:00,22.31,22.4,22.3,22.31,162500.0,16.3601,16.4261,16.3528,16.3601,162500.0
2010-02-03 10:30:00,22.31,22.32,22.23,22.28,54900.0,16.3601,16.3675,16.3015,16.3381,54900.0
2010-02-03 10:40:00,22.27,22.28,22.2,22.25,37600.0,16.3308,16.3381,16.2795,16.3161,37600.0
2010-02-03 10:50:00,22.25,22.27,22.23,22.25,132700.0,16.3161,16.3308,16.3015,16.3161,132700.0
2010-02-03 11:00:00,22.25,22.36,22.25,22.36,87200.0,16.3161,16.3968,16.3161,16.3968,87200.0
2010-02-03 11:10:00,22.36,22.39,22.35,22.38,50500.0,16.3968,16.4188,16.3895,16.4115,50500.0
2010-02-03 11:20:00,22.38,22.41,22.38,22.38,68500.0,16.4115,16.4335,16.4115,16.4115,68500.0
2010-02-03 11:30:00,22.38,22.4,22.32,22.32,54100.0,16.4115,16.4261,16.3675,16.3675,54100.0
2010-02-03 11:40:00,22.32,22.35,22.31,22.35,37700.0,16.3675,16.3895,16.3601,16.3895,37700.0
2010-02-03 11:50:00,22.34,22.35,22.27,22.27,80500.0,16.3821,16.3895,16.3308,16.3308,80500.0
2010-02-03 12:00:00,22.27,22.35,22.27,22.34,32100.0,16.3308,16.3895,16.3308,16.3821,32100.0
2010-02-03 12:10:00,22.34,22.36,22.3,22.32,22800.0,16.3821,16.3968,16.3528,16.3675,22800.0
2010-02-03 12:20:00,22.31,22.31,22.29,22.3,10600.0,16.3601,16.3601,16.3455,16.3528,10600.0
2010-02-03 12:30:00,22.29,22.32,22.29,22.3,20100.0,16.3455,16.3675,16.3455,16.3528,20100.0
2010-02-03 12:40:00,22.3,22.31,22.28,22.29,16100.0,16.3528,16.3601,16.3381,16.3455,16100.0
2010-02-03 12:50:00,22.28,22.29,22.28,22.28,5400.0,16.3381,16.3455,16.3381,16.3381,5400.0
2010-02-03 13:00:00,22.28,22.37,22.28,22.36,40400.0,16.3381,16.4041,16.3381,16.3968,40400.0
2010-02-03 13:10:00,22.36,22.36,22.33,22.33,14200.0,16.3968,16.3968,16.3748,16.3748,14200.0
2010-02-03 13:20:00,22.33,22.33,22.3,22.3,12000.0,16.3748,16.3748,16.3528,16.3528,12000.0
2010-02-03 13:30:00,22.3,22.34,22.28,22.28,41100.0,16.3528,16.3821,16.3381,16.3381,41100.0
2010-02-03 13:40:00,22.28,22.33,22.28,22.33,24200.0,16.3381,16.3748,16.3381,16.3748,24200.0
2010-02-03 13:50:00,22.32,22.34,22.3,22.34,30100.0,16.3675,16.3821,16.3528,16.3821,30100.0
2010-02-03 14:00:00,22.34,22.34,22.28,22.29,37700.0,16.3821,16.3821,16.3381,16.3455,37700.0
2010-02-03 14:10:00,22.28,22.3,22.27,22.27,28400.0,16.3381,16.3528,16.3308,16.3308,28400.0
2010-02-03 14:20:00,22.27,22.28,22.24,22.26,40000.0,16.3308,16.3381,16.3088,16.3235,40000.0
2010-02-03 14:30:00,22.25,22.26,22.23,22.23,28000.0,16.3161,16.3235,16.3015,16.3015,28000.0
2010-02-03 14:40:00,22.23,22.26,22.22,22.26,36400.0,16.3015,16.3235,16.2941,16.3235,36400.0
2010-02-03 14:50:00,22.25,22.3,22.24,22.28,41700.0,16.3161,16.3528,16.3088,16.3381,41700.0
2010-02-03 15:00:00,22.28,22.33,22.28,22.3,45800.0,16.3381,16.3748,16.3381,16.3528,45800.0
2010-02-03 15:10:00,22.29,22.31,22.28,22.3,109000.0,16.3455,16.3601,16.3381,16.3528,109000.0
2010-02-03 15:20:00,22.29,22.3,22.29,22.3,39200.0,16.3455,16.3528,16.3455,16.3528,39200.0
2010-02-03 15:30:00,22.29,22.3,22.29,22.29,40500.0,16.3455,16.3528,16.3455,16.3455,40500.0
2010-02-03 15:40:00,22.3,22.31,22.26,22.27,104700.0,16.3528,16.3601,16.3235,16.3308,104700.0
2010-02-03 15:50:00,22.28,22.3,22.25,22.26,326400.0,16.3381,16.3528,16.3161,16.3235,326400.0
2010-02-04 09:30:00,22.16,22.26,22.01,22.25,90200.0,16.2501,16.3235,16.1401,16.3161,90200.0
2010-02-04 09:40:00,22.23,22.27,22.08,22.13,85700.0,16.3015,16.3308,16.1915,16.2281,85700.0
2010-02-04 09:50:00,22.14,22.16,22.0,22.02,55400.0,16.2355,16.2501,16.1328,16.1475,55400.0
2010-02-04 10:00:00,22.03,22.11,22.02,22.08,201700.0,16.1548,16.2135,16.1475,16.1915,201700.0
2010-02-04 10:10:00,22.08,22.22,22.07,22.19,169600.0,16.1915,16.2941,16.1841,16.2721,169600.0
2010-02-04 10:20:00,22.2,22.23,22.13,22.21,113800.0,16.2795,16.3015,16.2281,16.2868,113800.0
2010-02-04 10:30:00,22.22,22.23,22.13,22.15,92900.0,16.2941,16.3015,16.2281,16.2428,92900.0
2010-02-04 10:40:00,22.15,22.17,22.11,22.15,69200.0,16.2428,16.2575,16.2135,16.2428,69200.0
2010-02-04 10:50:00,22.15,22.15,22.08,22.09,93100.0,16.2428,16.2428,16.1915,16.1988,93100.0
2010-02-04 11:00:00,22.09,22.2,22.07,22.19,110300.0,16.1988,16.2795,16.1841,16.2721,110300.0
2010-02-04 11:10:00,22.2,22.2,22.09,22.17,68500.0,16.2795,16.2795,16.1988,16.2575,68500.0
2010-02-04 11:20:00,22.18,22.23,22.15,22.23,67100.0,16.2648,16.3015,16.2428,16.3015,67100.0
2010-02-04 11:30:00,22.23,22.26,22.2,22.21,179600.0,16.3015,16.3235,16.2795,16.2868,179600.0
2010-02-04 11:40:00,22.21,22.21,22.14,22.17,86300.0,16.2868,16.2868,16.2355,16.2575,86300.0
2010-02-04 11:50:00,22.17,22.19,22.15,22.16,47300.0,16.2575,16.2721,16.2428,16.2501,47300.0
2010-02-04 12:00:00,22.16,22.16,22.11,22.16,84800.0,16.2501,16.2501,16.2135,16.2501,84800.0
2010-02-04 12:10:00,22.16,22.19,22.14,22.14,118200.0,16.2501,16.2721,16.2355,16.2355,118200.0
2010-02-04 12:20:00,22.14,22.22,22.12,22.17,67300.0,16.2355,16.2941,16.2208,16.2575,67300.0
2010-02-04 12:30:00,22.17,22.2,22.16,22.2,52400.0,16.2575,16.2795,16.2501,16.2795,52400.0
2010-02-04 12:40:00,22.2,22.2,22.16,22.16,153300.0,16.2795,16.2795,16.2501,16.2501,153300.0
2010-02-04 12:50:00,22.17,22.2,22.16,22.2,49300.0,16.2575,16.2795,16.2501,16.2795,49300.0
2010-02-04 13:00:00,22.2,22.21,22.19,22.21,35200.0,16.2795,16.2868,16.2721,16.2868,35200.0
2010-02-04 13:10:00,22.21,22.21,22.18,22.2,92200.0,16.2868,16.2868,16.2648,16.2795,92200.0
2010-02-04 13:20:00,22.2,22.21,22.16,22.21,137500.0,16.2795,16.2868,16.2501,16.2868,137500.0
2010-02-04 13:30:00,22.21,22.27,22.21,22.26,90000.0,16.2868,16.3308,16.2868,16.3235,90000.0
2010-02-04 13:40:00,22.26,22.26,22.19,22.22,110300.0,16.3235,16.3235,16.2721,16.2941,110300.0
2010-02-04 13:50:00,22.22,22.23,22.16,22.16,72900.0,16.2941,16.3015,16.2501,16.2501,72900.0
2010-02-04 14:00:00,22.16,22.2,22.15,22.15,70700.0,16.2501,16.2795,16.2428,16.2428,70700.0
2010-02-04 14:10:00,22.15,22.17,22.09,22.15,109900.0,16.2428,16.2575,16.1988,16.2428,109900.0
2010-02-04 14:20:00,22.15,22.18,22.14,22.16,40300.0,16.2428,16.2648,16.2355,16.2501,40300.0
2010-02-04 14:30:00,22.16,22.17,22.16,22.16,39200.0,16.2501,16.2575,16.2501,16.2501,39200.0
2010-02-04 14:40:00,22.16,22.17,22.15,22.17,43700.0,16.2501,16.2575,16.2428,16.2575,43700.0
2010-02-04 14:50:00,22.17,22.18,22.13,22.14,96900.0,16.2575,16.2648,16.2281,16.2355,96900.0
2010-02-04 15:00:00,22.15,22.16,22.11,22.13,150400.0,16.2428,16.2501,16.2135,16.2281,150400.0
2010-02-04 15:10:00,22.13,22.15,22.11,22.11,117800.0,16.2281,16.2428,16.2135,16.2135,117800.0
2010-02-04 15:20:00,22.11,22.11,22.08,22.09,131000.0,16.2135,16.2135,16.1915,16.1988,131000.0
2010-02-04 15:30:00,22.09,22.1,22.07,22.08,125800.0,16.1988,16.2061,16.1841,16.1915,125800.0
2010-02-04 15:40:00,22.08,22.09,22.04,22.04,157400.0,16.1915,16.1988,16.1621,16.1621,157400.0
2010-02-04 15:50:00,22.04,22.08,22.0,22.01,640600.0,16.1621,16.1915,16.1328,16.1401,640600.0
2010-02-05 09:30:00,22.01,22.09,21.84,21.94,139500.0,16.1401,16.1988,16.0155,16.0888,139500.0
2010-02-05 09:40:00,21.91,22.01,21.87,21.87,66500.0,16.0668,16.1401,16.0375,16.0375,66500.0
2010-02-05 09:50:00,21.87,22.02,21.87,21.97,96300.0,16.0375,16.1475,16.0375,16.1108,96300.0
2010-02-05 10:00:00,21.98,22.11,21.97,22.07,107200.0,16.1181,16.2135,16.1108,16.1841,107200.0
2010-02-05 10:10:00,22.06,22.15,22.03,22.14,88600.0,16.1768,16.2428,16.1548,16.2355,88600.0
2010-02-05 10:20:00,22.13,22.18,22.05,22.05,146900.0,16.2281,16.2648,16.1695,16.1695,146900.0
2010-02-05 10:30:00,22.06,22.14,22.05,22.06,90800.0,16.1768,16.2355,16.1695,16.1768,90800.0
2010-02-05 10:40:00,22.06,22.13,22.04,22.07,71700.0,16.1768,16.2281,16.1621,16.1841,71700.0
2010-02-05 10:50:00,22.07,22.12,22.07,22.12,39500.0,16.1841,16.2208,16.1841,16.2208,39500.0
2010-02-05 11:00:00,22.11,22.15,22.09,22.15,98400.0,16.2135,16.2428,16.1988,16.2428,98400.0
2010-02-05 11:10:00,22.15,22.17,22.14,22.15,50100.0,16.2428,16.2575,16.2355,16.2428,50100.0
2010-02-05 11:20:00,22.15,22.16,22.06,22.06,69300.0,16.2428,16.2501,16.1768,16.1768,69300.0
2010-02-05 11:30:00,22.06,22.1,22.01,22.04,60800.0,16.1768,16.2061,16.1401,16.1621,60800.0
2010-02-05 11:40:00,22.05,22.1,22.04,22.09,76700.0,16.1695,16.2061,16.1621,16.1988,76700.0
2010-02-05 11:50:00,22.09,22.11,22.02,22.03,24800.0,16.1988,16.2135,16.1475,16.1548,24800.0
2010-02-05 12:00:00,22.03,22.04,21.98,21.99,36600.0,16.1548,16.1621,16.1181,16.1255,36600.0
2010-02-05 12:10:00,21.98,22.02,21.98,22.0,336100.0,16.1181,16.1475,16.1181,16.1328,336100.0
2010-02-05 12:20:00,22.01,22.02,21.95,21.95,97600.0,16.1401,16.1475,16.0961,16.0961,97600.0
2010-02-05 12:30:00,21.96,21.97,21.9,21.9,83600.0,16.1035,16.1108,16.0595,16.0595,83600.0
2010-02-05 12:40:00,21.9,21.92,21.87,21.91,114700.0,16.0595,16.0741,16.0375,16.0668,114700.0
2010-02-05 12:50:00,21.89,21.9,21.84,21.88,55500.0,16.0521,16.0595,16.0155,16.0448,55500.0
2010-02-05 13:00:00,21.89,21.89,21.86,21.87,54700.0,16.0521,16.0521,16.0301,16.0375,54700.0
2010-02-05 13:10:00,21.87,21.87,21.84,21.86,52300.0,16.0375,16.0375,16.0155,16.0301,52300.0
2010-02-05 13:20:00,21.87,21.87,21.79,21.8,58000.0,16.0375,16.0375,15.9788,15.9861,58000.0
2010-02-05 13:30:00,21.79,21.82,21.72,21.75,226000.0,15.9788,16.0008,15.9275,15.9495,226000.0
2010-02-05 13:40:00,21.75,21.78,21.73,21.78,85600.0,15.9495,15.9715,15.9348,15.9715,85600.0
2010-02-05 13:50:00,21.77,21.8,21.7,21.73,88600.0,15.9641,15.9861,15.9128,15.9348,88600.0
2010-02-05 14:00:00,21.73,21.8,21.73,21.77,54100.0,15.9348,15.9861,15.9348,15.9641,54100.0
2010-02-05 14:10:00,21.77,21.85,21.75,21.82,98800.0,15.9641,16.0228,15.9495,16.0008,98800.0
2010-02-05 14:20:00,21.83,21.88,21.83,21.85,93900.0,16.0081,16.0448,16.0081,16.0228,93900.0
2010-02-05 14:30:00,21.85,21.9,21.83,21.84,93500.0,16.0228,16.0595,16.0081,16.0155,93500.0
2010-02-05 14:40:00,21.83,21.91,21.81,21.91,109100.0,16.0081,16.0668,15.9935,16.0668,109100.0
2010-02-05 14:50:00,21.9,21.96,21.9,21.96,162700.0,16.0595,16.1035,16.0595,16.1035,162700.0
2010-02-05 15:00:00,21.95,22.12,21.95,22.12,262000.0,16.0961,16.2208,16.0961,16.2208,262000.0
2010-02-05 15:10:00,22.13,22.16,22.04,22.09,357300.0,16.2281,16.2501,16.1621,16.1988,357300.0
2010-02-05 15:20:00,22.1,22.11,22.03,22.09,179800.0,16.2061,16.2135,16.1548,16.1988,179800.0
2010-02-05 15:30:00,22.1,22.16,22.06,22.11,250000.0,16.2061,16.2501,16.1768,16.2135,250000.0
2010-02-05 15:40:00,22.12,22.16,22.04,22.05,208900.0,16.2208,16.2501,16.1621,16.1695,208900.0
2010-02-05 15:50:00,22.05,22.23,22.05,22.21,443400.0,16.1695,16.3015,16.1695,16.2868,443400.0
2010-02-08 09:30:00,22.14,22.2,22.06,22.08,77200.0,16.2355,16.2795,16.1768,16.1915,77200.0
2010-02-08 09:40:00,22.09,22.14,21.98,22.0,65000.0,16.1988,16.2355,16.1181,16.1328,65000.0
2010-02-08 09:50:00,22.0,22.05,21.96,22.0,63400.0,16.1328,16.1695,16.1035,16.1328,63400.0
2010-02-08 10:00:00,22.01,22.01,21.92,21.94,166900.0,16.1401,16.1401,16.0741,16.0888,166900.0
2010-02-08 10:10:00,21.95,22.1,21.94,22.01,139500.0,16.0961,16.2061,16.0888,16.1401,139500.0
2010-02-08 10:20:00,22.01,22.08,21.95,21.97,109000.0,16.1401,16.1915,16.0961,16.1108,109000.0
2010-02-08 10:30:00,21.97,22.05,21.96,22.02,45600.0,16.1108,16.1695,16.1035,16.1475,45600.0
2010-02-08 10:40:00,22.02,22.08,22.01,22.08,47800.0,16.1475,16.1915,16.1401,16.1915,47800.0
2010-02-08 10:50:00,22.08,22.14,22.07,22.14,66200.0,16.1915,16.2355,16.1841,16.2355,66200.0
2010-02-08 11:00:00,22.15,22.23,22.15,22.21,56700.0,16.2428,16.3015,16.2428,16.2868,56700.0
2010-02-08 11:10:00,22.21,22.23,22.17,22.2,56300.0,16.2868,16.3015,16.2575,16.2795,56300.0
2010-02-08 11:20:00,22.2,22.22,22.19,22.2,62100.0,16.2795,16.2941,16.2721,16.2795,62100.0
2010-02-08 11:30:00,22.2,22.21,22.19,22.19,43900.0,16.2795,16.2868,16.2721,16.2721,43900.0
2010-02-08 11:40:00,22.19,22.2,22.18,22.2,28600.0,16.2721,16.2795,16.2648,16.2795,28600.0
2010-02-08 11:50:00,22.2,22.21,22.16,22.19,34400.0,16.2795,16.2868,16.2501,16.2721,34400.0
2010-02-08 12:00:00,22.19,22.23,22.15,22.22,66600.0,16.2721,16.3015,16.2428,16.2941,66600.0
2010-02-08 12:10:00,22.22,22.28,22.21,22.27,26100.0,16.2941,16.3381,16.2868,16.3308,26100.0
2010-02-08 12:20:00,22.26,22.27,22.23,22.27,44300.0,16.3235,16.3308,16.3015,16.3308,44300.0
2010-02-08 12:30:00,22.26,22.27,22.24,22.25,25400.0,16.3235,16.3308,16.3088,16.3161,25400.0
2010-02-08 12:40:00,22.25,22.26,22.24,22.26,12500.0,16.3161,16.3235,16.3088,16.3235,12500.0
2010-02-08 12:50:00,22.25,22.26,22.25,22.25,13600.0,16.3161,16.3235,16.3161,16.3161,13600.0
2010-02-08 13:00:00,22.25,22.26,22.2,22.2,78100.0,16.3161,16.3235,16.2795,16.2795,78100.0
2010-02-08 13:10:00,22.21,22.22,22.11,22.17,63600.0,16.2868,16.2941,16.2135,16.2575,63600.0
2010-02-08 13:20:00,22.17,22.17,22.16,22.16,16400.0,16.2575,16.2575,16.2501,16.2501,16400.0
2010-02-08 13:30:00,22.17,22.19,22.15,22.15,39700.0,16.2575,16.2721,16.2428,16.2428,39700.0
2010-02-08 13:40:00,22.15,22.16,22.04,22.05,36500.0,16.2428,16.2501,16.1621,16.1695,36500.0
2010-02-08 13:50:00,22.04,22.1,22.04,22.09,35500.0,16.1621,16.2061,16.1621,16.1988,35500.0
2010-02-08 14:00:00,22.08,22.11,22.08,22.09,31000.0,16.1915,16.2135,16.1915,16.1988,31000.0
2010-02-08 14:10:00,22.09,22.1,22.05,22.05,47400.0,16.1988,16.2061,16.1695,16.1695,47400.0
2010-02-08 14:20:00,22.05,22.06,22.03,22.03,37900.0,16.1695,16.1768,16.1548,16.1548,37900.0
2010-02-08 14:30:00,22.03,22.04,21.98,22.0,54800.0,16.1548,16.1621,16.1181,16.1328,54800.0
2010-02-08 14:40:00,22.0,22.06,21.99,22.03,32100.0,16.1328,16.1768,16.1255,16.1548,32100.0
2010-02-08 14:50:00,22.04,22.08,22.03,22.03,19100.0,16.1621,16.1915,16.1548,16.1548,19100.0
2010-02-08 15:00:00,22.03,22.04,21.97,22.0,31900.0,16.1548,16.1621,16.1108,16.1328,31900.0
2010-02-08 15:10:00,22.0,22.0,21.96,21.97,39000.0,16.1328,16.1328,16.1035,16.1108,39000.0
2010-02-08 15:20:00,21.96,21.99,21.95,21.98,35900.0,16.1035,16.1255,16.0961,16.1181,35900.0
2010-02-08 15:30:00,21.98,22.03,21.98,22.03,28900.0,16.1181,16.1548,16.1181,16.1548,28900.0
2010-02-08 15:40:00,22.02,22.03,21.94,21.94,159300.0,16.1475,16.1548,16.0888,16.0888,159300.0
2010-02-08 15:50:00,21.95,21.97,21.9,21.91,250900.0,16.0961,16.1108,16.0595,16.0668,250900.0
2010-02-09 09:30:00,22.02,22.3,22.02,22.12,83000.0,16.1475,16.3528,16.1475,16.2208,83000.0
2010-02-09 09:40:00,22.11,22.17,22.05,22.05,34900.0,16.2135,16.2575,16.1695,16.1695,34900.0
2010-02-09 09:50:00,22.05,22.14,21.99,22.0,47400.0,16.1695,16.2355,16.1255,16.1328,47400.0
2010-02-09 10:00:00,22.0,22.16,21.97,22.13,36600.0,16.1328,16.2501,16.1108,16.2281,36600.0
2010-02-09 10:10:00,22.13,22.2,22.11,22.2,25600.0,16.2281,16.2795,16.2135,16.2795,25600.0
2010-02-09 10:20:00,22.19,22.2,22.11,22.11,23100.0,16.2721,16.2795,16.2135,16.2135,23100.0
2010-02-09 10:30:00,22.11,22.15,22.11,22.13,18600.0,16.2135,16.2428,16.2135,16.2281,18600.0
2010-02-09 10:40:00,22.13,22.15,22.05,22.1,32300.0,16.2281,16.2428,16.1695,16.2061,32300.0
2010-02-09 10:50:00,22.1,22.18,22.09,22.12,32100.0,16.2061,16.2648,16.1988,16.2208,32100.0
2010-02-09 11:00:00,22.12,22.12,22.0,22.0,20200.0,16.2208,16.2208,16.1328,16.1328,20200.0
2010-02-09 11:10:00,22.0,22.09,21.98,22.09,26400.0,16.1328,16.1988,16.1181,16.1988,26400.0
2010-02-09 11:20:00,22.09,22.09,21.98,22.0,19500.0,16.1988,16.1988,16.1181,16.1328,19500.0
2010-02-09 11:30:00,22.0,22.22,21.98,22.13,138900.0,16.1328,16.2941,16.1181,16.2281,138900.0
2010-02-09 11:40:00,22.14,22.2,22.09,22.14,39200.0,16.2355,16.2795,16.1988,16.2355,39200.0
2010-02-09 11:50:00,22.14,22.25,22.14,22.21,43700.0,16.2355,16.3161,16.2355,16.2868,43700.0
2010-02-09 12:00:00,22.2,22.28,22.19,22.24,33200.0,16.2795,16.3381,16.2721,16.3088,33200.0
2010-02-09 12:10:00,22.24,22.28,22.16,22.18,66900.0,16.3088,16.3381,16.2501,16.2648,66900.0
2010-02-09 12:20:00,22.19,22.24,22.18,22.19,34700.0,16.2721,16.3088,16.2648,16.2721,34700.0
2010-02-09 12:30:00,22.19,22.27,22.19,22.23,22000.0,16.2721,16.3308,16.2721,16.3015,22000.0
2010-02-09 12:40:00,22.23,22.27,22.08,22.18,97100.0,16.3015,16.3308,16.1915,16.2648,97100.0
2010-02-09 12:50:00,22.18,22.22,22.14,22.19,17300.0,16.2648,16.2941,16.2355,16.2721,17300.0
2010-02-09 13:00:00,22.18,22.23,22.17,22.18,32100.0,16.2648,16.3015,16.2575,16.2648,32100.0
2010-02-09 13:10:00,22.17,22.19,22.09,22.12,31600.0,16.2575,16.2721,16.1988,16.2208,31600.0
2010-02-09 13:20:00,22.12,22.15,22.1,22.14,17800.0,16.2208,16.2428,16.2061,16.2355,17800.0
2010-02-09 13:30:00,22.14,22.17,22.11,22.15,32900.0,16.2355,16.2575,16.2135,16.2428,32900.0
2010-02-09 13:40:00,22.16,22.24,22.15,22.21,35500.0,16.2501,16.3088,16.2428,16.2868,35500.0
2010-02-09 13:50:00,22.21,22.22,22.17,22.18,16400.0,16.2868,16.2941,16.2575,16.2648,16400.0
2010-02-09 14:00:00,22.18,22.19,22.15,22.16,38600.0,16.2648,16.2721,16.2428,16.2501,38600.0
2010-02-09 14:10:00,22.16,22.17,22.12,22.12,31000.0,16.2501,16.2575,16.2208,16.2208,31000.0
2010-02-09 14:20:00,22.11,22.17,22.11,22.17,27700.0,16.2135,16.2575,16.2135,16.2575,27700.0
2010-02-09 14:30:00,22.18,22.21,22.18,22.18,44200.0,16.2648,16.2868,16.2648,16.2648,44200.0
2010-02-09 14:40:00,22.19,22.25,22.12,22.13,64000.0,16.2721,16.3161,16.2208,16.2281,64000.0
2010-02-09 14:50:00,22.13,22.14,22.1,22.12,39400.0,16.2281,16.2355,16.2061,16.2208,39400.0
2010-02-09 15:00:00,22.12,22.19,22.11,22.17,33300.0,16.2208,16.2721,16.2135,16.2575,33300.0
2010-02-09 15:10:00,22.17,22.18,22.14,22.16,42700.0,16.2575,16.2648,16.2355,16.2501,42700.0
2010-02-09 15:20:00,22.17,22.21,22.16,22.17,53700.0,16.2575,16.2868,16.2501,16.2575,53700.0
2010-02-09 15:30:00,22.17,22.23,22.17,22.22,90900.0,16.2575,16.3015,16.2575,16.2941,90900.0
2010-02-09 15:40:00,22.21,22.23,22.2,22.2,126700.0,16.2868,16.3015,16.2795,16.2795,126700.0
2010-02-09 15:50:00,22.2,22.22,22.15,22.2,360800.0,16.2795,16.2941,16.2428,16.2795,360800.0
2010-02-10 09:30:00,22.14,22.27,21.95,22.02,162500.0,16.2355,16.3308,16.0961,16.1475,162500.0
2010-02-10 09:40:00,22.0,22.03,21.84,21.94,219900.0,16.1328,16.1548,16.0155,16.0888,219900.0
2010-02-10 09:50:00,21.94,22.04,21.89,22.01,93300.0,16.0888,16.1621,16.0521,16.1401,93300.0
2010-02-10 10:00:00,22.0,22.04,21.89,21.95,77100.0,16.1328,16.1621,16.0521,16.0961,77100.0
2010-02-10 10:10:00,21.95,22.02,21.93,22.01,56800.0,16.0961,16.1475,16.0815,16.1401,56800.0
2010-02-10 10:20:00,22.02,22.06,21.95,22.01,89500.0,16.1475,16.1768,16.0961,16.1401,89500.0
2010-02-10 10:30:00,22.0,22.09,21.95,22.05,82800.0,16.1328,16.1988,16.0961,16.1695,82800.0
2010-02-10 10:40:00,22.05,22.1,21.98,21.99,48300.0,16.1695,16.2061,16.1181,16.1255,48300.0
2010-02-10 10:50:00,21.99,22.03,21.97,21.98,46400.0,16.1255,16.1548,16.1108,16.1181,46400.0
2010-02-10 11:00:00,21.98,22.04,21.92,22.02,72000.0,16.1181,16.1621,16.0741,16.1475,72000.0
2010-02-10 11:10:00,22.03,22.04,22.0,22.01,47400.0,16.1548,16.1621,16.1328,16.1401,47400.0
2010-02-10 11:20:00,22.0,22.09,22.0,22.09,45400.0,16.1328,16.1988,16.1328,16.1988,45400.0
2010-02-10 11:30:00,22.1,22.12,22.07,22.08,40200.0,16.2061,16.2208,16.1841,16.1915,40200.0
2010-02-10 11:40:00,22.07,22.11,22.03,22.05,58500.0,16.1841,16.2135,16.1548,16.1695,58500.0
2010-02-10 11:50:00,22.04,22.06,21.93,21.94,55700.0,16.1621,16.1768,16.0815,16.0888,55700.0
2010-02-10 12:00:00,21.94,22.03,21.89,22.02,224500.0,16.0888,16.1548,16.0521,16.1475,224500.0
2010-02-10 12:10:00,22.02,22.04,22.0,22.04,62600.0,16.1475,16.1621,16.1328,16.1621,62600.0
2010-02-10 12:20:00,22.05,22.14,22.05,22.13,38600.0,16.1695,16.2355,16.1695,16.2281,38600.0
2010-02-10 12:30:00,22.14,22.19,22.11,22.17,36200.0,16.2355,16.2721,16.2135,16.2575,36200.0
2010-02-10 12:40:00,22.17,22.18,22.15,22.15,33400.0,16.2575,16.2648,16.2428,16.2428,33400.0
2010-02-10 12:50:00,22.15,22.21,22.14,22.2,50700.0,16.2428,16.2868,16.2355,16.2795,50700.0
2010-02-10 13:00:00,22.2,22.26,22.2,22.25,70400.0,16.2795,16.3235,16.2795,16.3161,70400.0
2010-02-10 13:10:00,22.25,22.26,22.22,22.25,47400.0,16.3161,16.3235,16.2941,16.3161,47400.0
2010-02-10 13:20:00,22.26,22.31,22.25,22.28,45100.0,16.3235,16.3601,16.3161,16.3381,45100.0
2010-02-10 13:30:00,22.28,22.29,22.19,22.25,51300.0,16.3381,16.3455,16.2721,16.3161,51300.0
2010-02-10 13:40:00,22.25,22.26,22.16,22.17,65300.0,16.3161,16.3235,16.2501,16.2575,65300.0
2010-02-10 13:50:00,22.17,22.21,22.16,22.21,26800.0,16.2575,16.2868,16.2501,16.2868,26800.0
2010-02-10 14:00:00,22.2,22.26,22.2,22.23,25200.0,16.2795,16.3235,16.2795,16.3015,25200.0
2010-02-10 14:10:00,22.23,22.24,22.18,22.21,41800.0,16.3015,16.3088,16.2648,16.2868,41800.0
2010-02-10 14:20:00,22.2,22.21,22.12,22.13,47500.0,16.2795,16.2868,16.2208,16.2281,47500.0
2010-02-10 14:30:00,22.12,22.15,22.06,22.06,77900.0,16.2208,16.2428,16.1768,16.1768,77900.0
2010-02-10 14:40:00,22.06,22.07,22.0,22.03,68700.0,16.1768,16.1841,16.1328,16.1548,68700.0
2010-02-10 14:50:00,22.03,22.1,22.01,22.07,51600.0,16.1548,16.2061,16.1401,16.1841,51600.0
2010-02-10 15:00:00,22.07,22.1,22.06,22.1,48500.0,16.1841,16.2061,16.1768,16.2061,48500.0
2010-02-10 15:10:00,22.1,22.12,22.09,22.11,39300.0,16.2061,16.2208,16.1988,16.2135,39300.0
2010-02-10 15:20:00,22.11,22.17,22.11,22.16,78400.0,16.2135,16.2575,16.2135,16.2501,78400.0
2010-02-10 15:30:00,22.16,22.16,22.05,22.06,166200.0,16.2501,16.2501,16.1695,16.1768,166200.0
2010-02-10 15:40:00,22.05,22.08,22.01,22.03,178300.0,16.1695,16.1915,16.1401,16.1548,178300.0
2010-02-10 15:50:00,22.03,22.15,22.02,22.11,338800.0,16.1548,16.2428,16.1475,16.2135,338800.0
2010-02-11 09:30:00,22.06,22.06,21.74,21.92,200100.0,16.1768,16.1768,15.9421,16.0741,200100.0
2010-02-11 09:40:00,21.92,21.94,21.86,21.94,101000.0,16.0741,16.0888,16.0301,16.0888,101000.0
2010-02-11 09:50:00,21.94,22.04,21.94,21.99,89800.0,16.0888,16.1621,16.0888,16.1255,89800.0
2010-02-11 10:00:00,22.0,22.01,21.96,22.0,57800.0,16.1328,16.1401,16.1035,16.1328,57800.0
2010-02-11 10:10:00,22.0,22.08,21.98,22.03,131200.0,16.1328,16.1915,16.1181,16.1548,131200.0
2010-02-11 10:20:00,22.03,22.09,22.0,22.07,80100.0,16.1548,16.1988,16.1328,16.1841,80100.0
2010-02-11 10:30:00,22.05,22.06,22.0,22.04,74100.0,16.1695,16.1768,16.1328,16.1621,74100.0
2010-02-11 10:40:00,22.04,22.09,22.02,22.06,63600.0,16.1621,16.1988,16.1475,16.1768,63600.0
2010-02-11 10:50:00,22.06,22.07,22.01,22.05,67300.0,16.1768,16.1841,16.1401,16.1695,67300.0
2010-02-11 11:00:00,22.05,22.07,22.01,22.02,80600.0,16.1695,16.1841,16.1401,16.1475,80600.0
2010-02-11 11:10:00,22.02,22.06,22.01,22.02,60900.0,16.1475,16.1768,16.1401,16.1475,60900.0
2010-02-11 11:20:00,22.03,22.08,22.01,22.05,63400.0,16.1548,16.1915,16.1401,16.1695,63400.0
2010-02-11 11:30:00,22.05,22.1,22.05,22.08,52400.0,16.1695,16.2061,16.1695,16.1915,52400.0
2010-02-11 11:40:00,22.07,22.14,22.02,22.13,52700.0,16.1841,16.2355,16.1475,16.2281,52700.0
2010-02-11 11:50:00,22.13,22.16,22.11,22.13,43400.0,16.2281,16.2501,16.2135,16.2281,43400.0
2010-02-11 12:00:00,22.12,22.12,22.1,22.1,16300.0,16.2208,16.2208,16.2061,16.2061,16300.0
2010-02-11 12:10:00,22.1,22.19,22.1,22.16,31200.0,16.2061,16.2721,16.2061,16.2501,31200.0
2010-02-11 12:20:00,22.16,22.17,22.12,22.15,33500.0,16.2501,16.2575,16.2208,16.2428,33500.0
2010-02-11 12:30:00,22.15,22.15,22.1,22.14,39800.0,16.2428,16.2428,16.2061,16.2355,39800.0
2010-02-11 12:40:00,22.13,22.18,22.12,22.13,42600.0,16.2281,16.2648,16.2208,16.2281,42600.0
2010-02-11 12:50:00,22.12,22.13,22.08,22.08,63600.0,16.2208,16.2281,16.1915,16.1915,63600.0
2010-02-11 13:00:00,22.08,22.16,22.08,22.15,39400.0,16.1915,16.2501,16.1915,16.2428,39400.0
2010-02-11 13:10:00,22.15,22.19,22.13,22.15,49800.0,16.2428,16.2721,16.2281,16.2428,49800.0
2010-02-11 13:20:00,22.15,22.19,22.14,22.17,41800.0,16.2428,16.2721,16.2355,16.2575,41800.0
2010-02-11 13:30:00,22.16,22.22,22.15,22.19,64700.0,16.2501,16.2941,16.2428,16.2721,64700.0
2010-02-11 13:40:00,22.19,22.19,22.12,22.13,42900.0,16.2721,16.2721,16.2208,16.2281,42900.0
2010-02-11 13:50:00,22.13,22.17,22.12,22.12,36400.0,16.2281,16.2575,16.2208,16.2208,36400.0
2010-02-11 14:00:00,22.12,22.16,22.1,22.15,63300.0,16.2208,16.2501,16.2061,16.2428,63300.0
2010-02-11 14:10:00,22.14,22.16,22.14,22.16,42200.0,16.2355,16.2501,16.2355,16.2501,42200.0
2010-02-11 14:20:00,22.15,22.19,22.13,22.18,46800.0,16.2428,16.2721,16.2281,16.2648,46800.0
2010-02-11 14:30:00,22.17,22.18,22.08,22.15,95000.0,16.2575,16.2648,16.1915,16.2428,95000.0
2010-02-11 14:40:00,22.16,22.17,22.13,22.14,50200.0,16.2501,16.2575,16.2281,16.2355,50200.0
2010-02-11 14:50:00,22.14,22.14,22.1,22.1,53500.0,16.2355,16.2355,16.2061,16.2061,53500.0
2010-02-11 15:00:00,22.1,22.11,22.09,22.11,46200.0,16.2061,16.2135,16.1988,16.2135,46200.0
2010-02-11 15:10:00,22.11,22.13,22.1,22.11,49400.0,16.2135,16.2281,16.2061,16.2135,49400.0
2010-02-11 15:20:00,22.11,22.13,22.08,22.1,58600.0,16.2135,16.2281,16.1915,16.2061,58600.0
2010-02-11 15:30:00,22.09,22.12,22.08,22.1,127000.0,16.1988,16.2208,16.1915,16.2061,127000.0
2010-02-11 15:40:00,22.09,22.15,22.09,22.1,113400.0,16.1988,16.2428,16.1988,16.2061,113400.0
2010-02-11 15:50:00,22.1,22.13,22.1,22.13,288800.0,16.2061,16.2281,16.2061,16.2281,288800.0
2010-02-12 09:30:00,22.0,22.0,21.75,21.82,114700.0,16.1328,16.1328,15.9495,16.0008,114700.0
2010-02-12 09:40:00,21.79,21.86,21.76,21.86,104700.0,15.9788,16.0301,15.9568,16.0301,104700.0
2010-02-12 09:50:00,21.85,21.91,21.8,21.88,87000.0,16.0228,16.0668,15.9861,16.0448,87000.0
2010-02-12 10:00:00,21.87,21.91,21.8,21.91,84900.0,16.0375,16.0668,15.9861,16.0668,84900.0
2010-02-12 10:10:00,21.91,21.93,21.85,21.85,63600.0,16.0668,16.0815,16.0228,16.0228,63600.0
2010-02-12 10:20:00,21.85,21.86,21.8,21.86,124000.0,16.0228,16.0301,15.9861,16.0301,124000.0
2010-02-12 10:30:00,21.86,21.9,21.82,21.84,78700.0,16.0301,16.0595,16.0008,16.0155,78700.0
2010-02-12 10:40:00,21.83,21.87,21.81,21.83,37000.0,16.0081,16.0375,15.9935,16.0081,37000.0
2010-02-12 10:50:00,21.84,21.86,21.8,21.85,41200.0,16.0155,16.0301,15.9861,16.0228,41200.0
2010-02-12 11:00:00,21.84,21.85,21.8,21.82,44500.0,16.0155,16.0228,15.9861,16.0008,44500.0
2010-02-12 11:10:00,21.82,21.85,21.8,21.83,83400.0,16.0008,16.0228,15.9861,16.0081,83400.0
2010-02-12 11:20:00,21.84,21.87,21.83,21.87,31700.0,16.0155,16.0375,16.0081,16.0375,31700.0
2010-02-12 11:30:00,21.86,21.93,21.86,21.93,62700.0,16.0301,16.0815,16.0301,16.0815,62700.0
2010-02-12 11:40:00,21.92,21.95,21.92,21.94,46600.0,16.0741,16.0961,16.0741,16.0888,46600.0
2010-02-12 11:50:00,21.95,21.95,21.91,21.91,43900.0,16.0961,16.0961,16.0668,16.0668,43900.0
2010-02-12 12:00:00,21.92,21.95,21.91,21.93,54600.0,16.0741,16.0961,16.0668,16.0815,54600.0
2010-02-12 12:10:00,21.94,22.03,21.94,22.01,69400.0,16.0888,16.1548,16.0888,16.1401,69400.0
2010-02-12 12:20:00,22.02,22.05,21.99,22.0,38400.0,16.1475,16.1695,16.1255,16.1328,38400.0
2010-02-12 12:30:00,22.01,22.01,21.99,22.0,36500.0,16.1401,16.1401,16.1255,16.1328,36500.0
2010-02-12 12:40:00,22.0,22.03,22.0,22.01,26400.0,16.1328,16.1548,16.1328,16.1401,26400.0
2010-02-12 12:50:00,22.01,22.02,22.0,22.0,27900.0,16.1401,16.1475,16.1328,16.1328,27900.0
2010-02-12 13:00:00,22.0,22.01,22.0,22.01,4500.0,16.1328,16.1401,16.1328,16.1401,4500.0
2010-02-12 13:10:00,22.0,22.01,21.96,21.98,51800.0,16.1328,16.1401,16.1035,16.1181,51800.0
2010-02-12 13:20:00,21.97,21.98,21.9,21.9,72100.0,16.1108,16.1181,16.0595,16.0595,72100.0
2010-02-12 13:30:00,21.9,21.93,21.88,21.93,76800.0,16.0595,16.0815,16.0448,16.0815,76800.0
2010-02-12 13:40:00,21.93,21.97,21.92,21.94,51900.0,16.0815,16.1108,16.0741,16.0888,51900.0
2010-02-12 13:50:00,21.94,21.95,21.92,21.94,38700.0,16.0888,16.0961,16.0741,16.0888,38700.0
2010-02-12 14:00:00,21.94,21.97,21.93,21.97,16200.0,16.0888,16.1108,16.0815,16.1108,16200.0
2010-02-12 14:10:00,21.97,22.03,21.97,22.0,31600.0,16.1108,16.1548,16.1108,16.1328,31600.0
2010-02-12 14:20:00,22.01,22.05,22.0,22.03,57400.0,16.1401,16.1695,16.1328,16.1548,57400.0
2010-02-12 14:30:00,22.03,22.03,21.94,21.94,98500.0,16.1548,16.1548,16.0888,16.0888,98500.0
2010-02-12 14:40:00,21.94,22.0,21.94,21.99,82400.0,16.0888,16.1328,16.0888,16.1255,82400.0
2010-02-12 14:50:00,21.99,22.0,21.92,21.93,57400.0,16.1255,16.1328,16.0741,16.0815,57400.0
2010-02-12 15:00:00,21.92,21.96,21.89,21.96,66300.0,16.0741,16.1035,16.0521,16.1035,66300.0
2010-02-12 15:10:00,21.95,21.96,21.91,21.92,84700.0,16.0961,16.1035,16.0668,16.0741,84700.0
2010-02-12 15:20:00,21.93,21.96,21.92,21.94,32900.0,16.0815,16.1035,16.0741,16.0888,32900.0
2010-02-12 15:30:00,21.94,22.0,21.91,21.97,119600.0,16.0888,16.1328,16.0668,16.1108,119600.0
2010-02-12 15:40:00,21.97,22.04,21.97,22.03,165300.0,16.1108,16.1621,16.1108,16.1548,165300.0
2010-02-12 15:50:00,22.04,22.08,22.0,22.05,549100.0,16.1621,16.1915,16.1328,16.1695,549100.0
2010-02-16 09:30:00,22.27,22.33,22.11,22.22,94200.0,16.3308,16.3748,16.2135,16.2941,94200.0
2010-02-16 09:40:00,22.21,22.23,22.08,22.13,68300.0,16.2868,16.3015,16.1915,16.2281,68300.0
2010-02-16 09:50:00,22.13,22.16,22.12,22.16,57300.0,16.2281,16.2501,16.2208,16.2501,57300.0
2010-02-16 10:00:00,22.16,22.2,22.15,22.18,89800.0,16.2501,16.2795,16.2428,16.2648,89800.0
2010-02-16 10:10:00,22.17,22.22,22.17,22.22,39200.0,16.2575,16.2941,16.2575,16.2941,39200.0
2010-02-16 10:20:00,22.21,22.22,22.19,22.22,57500.0,16.2868,16.2941,16.2721,16.2941,57500.0
2010-02-16 10:30:00,22.22,22.29,22.21,22.28,94800.0,16.2941,16.3455,16.2868,16.3381,94800.0
2010-02-16 10:40:00,22.28,22.32,22.28,22.29,55100.0,16.3381,16.3675,16.3381,16.3455,55100.0
2010-02-16 10:50:00,22.28,22.3,22.24,22.29,41200.0,16.3381,16.3528,16.3088,16.3455,41200.0
2010-02-16 11:00:00,22.29,22.3,22.27,22.28,30300.0,16.3455,16.3528,16.3308,16.3381,30300.0
2010-02-16 11:10:00,22.29,22.3,22.26,22.27,15700.0,16.3455,16.3528,16.3235,16.3308,15700.0
2010-02-16 11:20:00,22.27,22.31,22.26,22.3,38700.0,16.3308,16.3601,16.3235,16.3528,38700.0
2010-02-16 11:30:00,22.3,22.34,22.29,22.29,30900.0,16.3528,16.3821,16.3455,16.3455,30900.0
2010-02-16 11:40:00,22.29,22.33,22.28,22.28,37900.0,16.3455,16.3748,16.3381,16.3381,37900.0
2010-02-16 11:50:00,22.28,22.29,22.27,22.29,23700.0,16.3381,16.3455,16.3308,16.3455,23700.0
2010-02-16 12:00:00,22.29,22.32,22.28,22.31,26900.0,16.3455,16.3675,16.3381,16.3601,26900.0
2010-02-16 12:10:00,22.31,22.34,22.3,22.33,31600.0,16.3601,16.3821,16.3528,16.3748,31600.0
2010-02-16 12:20:00,22.32,22.35,22.32,22.34,35400.0,16.3675,16.3895,16.3675,16.3821,35400.0
2010-02-16 12:30:00,22.34,22.34,22.3,22.32,27200.0,16.3821,16.3821,16.3528,16.3675,27200.0
2010-02-16 12:40:00,22.31,22.32,22.29,22.3,33000.0,16.3601,16.3675,16.3455,16.3528,33000.0
2010-02-16 12:50:00,22.3,22.31,22.26,22.28,23800.0,16.3528,16.3601,16.3235,16.3381,23800.0
2010-02-16 13:00:00,22.29,22.3,22.26,22.29,36700.0,16.3455,16.3528,16.3235,16.3455,36700.0
2010-02-16 13:10:00,22.3,22.37,22.3,22.35,79900.0,16.3528,16.4041,16.3528,16.3895,79900.0
2010-02-16 13:20:00,22.35,22.35,22.33,22.34,31000.0,16.3895,16.3895,16.3748,16.3821,31000.0
2010-02-16 13:30:00,22.33,22.37,22.33,22.34,40900.0,16.3748,16.4041,16.3748,16.3821,40900.0
2010-02-16 13:40:00,22.34,22.34,22.29,22.32,43300.0,16.3821,16.3821,16.3455,16.3675,43300.0
2010-02-16 13:50:00,22.32,22.33,22.32,22.33,12900.0,16.3675,16.3748,16.3675,16.3748,12900.0
2010-02-16 14:00:00,22.34,22.34,22.29,22.3,46200.0,16.3821,16.3821,16.3455,16.3528,46200.0
2010-02-16 14:10:00,22.3,22.3,22.25,22.25,29500.0,16.3528,16.3528,16.3161,16.3161,29500.0
2010-02-16 14:20:00,22.25,22.32,22.25,22.28,67100.0,16.3161,16.3675,16.3161,16.3381,67100.0
2010-02-16 14:30:00,22.29,22.29,22.26,22.26,53400.0,16.3455,16.3455,16.3235,16.3235,53400.0
2010-02-16 14:40:00,22.26,22.27,22.25,22.26,37500.0,16.3235,16.3308,16.3161,16.3235,37500.0
2010-02-16 14:50:00,22.27,22.27,22.24,22.24,43900.0,16.3308,16.3308,16.3088,16.3088,43900.0
2010-02-16 15:00:00,22.24,22.26,22.24,22.25,37900.0,16.3088,16.3235,16.3088,16.3161,37900.0
2010-02-16 15:10:00,22.25,22.28,22.25,22.27,48200.0,16.3161,16.3381,16.3161,16.3308,48200.0
2010-02-16 15:20:00,22.26,22.31,22.25,22.29,67300.0,16.3235,16.3601,16.3161,16.3455,67300.0
2010-02-16 15:30:00,22.29,22.34,22.27,22.32,103400.0,16.3455,16.3821,16.3308,16.3675,103400.0
2010-02-16 15:40:00,22.32,22.37,22.32,22.37,124500.0,16.3675,16.4041,16.3675,16.4041,124500.0
2010-02-16 15:50:00,22.37,22.38,22.36,22.38,318700.0,16.4041,16.4115,16.3968,16.4115,318700.0
2010-02-17 09:30:00,22.7,22.92,22.7,22.84,347500.0,16.6461,16.8074,16.6461,16.7488,347500.0
2010-02-17 09:40:00,22.84,22.95,22.84,22.9,225800.0,16.7488,16.8294,16.7488,16.7928,225800.0
2010-02-17 09:50:00,22.91,22.91,22.85,22.91,157900.0,16.8001,16.8001,16.7561,16.8001,157900.0
2010-02-17 10:00:00,22.91,22.99,22.89,22.97,131600.0,16.8001,16.8588,16.7854,16.8441,131600.0
2010-02-17 10:10:00,22.97,23.02,22.97,23.0,170800.0,16.8441,16.8808,16.8441,16.8661,170800.0
2010-02-17 10:20:00,23.0,23.01,22.95,22.95,132000.0,16.8661,16.8734,16.8294,16.8294,132000.0
2010-02-17 10:30:00,22.95,22.96,22.92,22.94,88400.0,16.8294,16.8368,16.8074,16.8221,88400.0
2010-02-17 10:40:00,22.94,22.94,22.89,22.89,121500.0,16.8221,16.8221,16.7854,16.7854,121500.0
2010-02-17 10:50:00,22.89,22.93,22.87,22.93,116000.0,16.7854,16.8148,16.7708,16.8148,116000.0
2010-02-17 11:00:00,22.92,22.95,22.85,22.86,241500.0,16.8074,16.8294,16.7561,16.7634,241500.0
2010-02-17 11:10:00,22.86,22.89,22.8,22.88,84700.0,16.7634,16.7854,16.7195,16.7781,84700.0
2010-02-17 11:20:00,22.88,22.91,22.85,22.85,40400.0,16.7781,16.8001,16.7561,16.7561,40400.0
2010-02-17 11:30:00,22.85,22.86,22.82,22.86,33400.0,16.7561,16.7634,16.7341,16.7634,33400.0
2010-02-17 11:40:00,22.85,22.87,22.85,22.85,31900.0,16.7561,16.7708,16.7561,16.7561,31900.0
2010-02-17 11:50:00,22.85,22.89,22.84,22.84,66300.0,16.7561,16.7854,16.7488,16.7488,66300.0
2010-02-17 12:00:00,22.84,22.86,22.82,22.83,46900.0,16.7488,16.7634,16.7341,16.7414,46900.0
2010-02-17 12:10:00,22.84,22.84,22.79,22.83,55400.0,16.7488,16.7488,16.7121,16.7414,55400.0
2010-02-17 12:20:00,22.82,22.83,22.79,22.79,32300.0,16.7341,16.7414,16.7121,16.7121,32300.0
2010-02-17 12:30:00,22.79,22.8,22.76,22.78,23000.0,16.7121,16.7195,16.6901,16.7048,23000.0
2010-02-17 12:40:00,22.78,22.79,22.77,22.79,39300.0,16.7048,16.7121,16.6975,16.7121,39300.0
2010-02-17 12:50:00,22.79,22.8,22.77,22.78,51900.0,16.7121,16.7195,16.6975,16.7048,51900.0
2010-02-17 13:00:00,22.78,22.81,22.78,22.8,29800.0,16.7048,16.7268,16.7048,16.7195,29800.0
2010-02-17 13:10:00,22.8,22.81,22.79,22.79,16300.0,16.7195,16.7268,16.7121,16.7121,16300.0
2010-02-17 13:20:00,22.79,22.81,22.79,22.79,19200.0,16.7121,16.7268,16.7121,16.7121,19200.0
2010-02-17 13:30:00,22.8,22.81,22.78,22.8,57000.0,16.7195,16.7268,16.7048,16.7195,57000.0
2010-02-17 13:40:00,22.8,22.81,22.78,22.79,20800.0,16.7195,16.7268,16.7048,16.7121,20800.0
2010-02-17 13:50:00,22.78,22.79,22.78,22.79,13300.0,16.7048,16.7121,16.7048,16.7121,13300.0
2010-02-17 14:00:00,22.78,22.8,22.75,22.8,57000.0,16.7048,16.7195,16.6828,16.7195,57000.0
2010-02-17 14:10:00,22.8,22.8,22.79,22.8,9300.0,16.7195,16.7195,16.7121,16.7195,9300.0
2010-02-17 14:20:00,22.79,22.8,22.76,22.79,45300.0,16.7121,16.7195,16.6901,16.7121,45300.0
2010-02-17 14:30:00,22.79,22.79,22.76,22.78,47100.0,16.7121,16.7121,16.6901,16.7048,47100.0
2010-02-17 14:40:00,22.78,22.78,22.77,22.78,12200.0,16.7048,16.7048,16.6975,16.7048,12200.0
2010-02-17 14:50:00,22.77,22.78,22.76,22.76,36400.0,16.6975,16.7048,16.6901,16.6901,36400.0
2010-02-17 15:00:00,22.76,22.77,22.76,22.77,32700.0,16.6901,16.6975,16.6901,16.6975,32700.0
2010-02-17 15:10:00,22.76,22.77,22.76,22.77,35800.0,16.6901,16.6975,16.6901,16.6975,35800.0
2010-02-17 15:20:00,22.76,22.77,22.76,22.77,28500.0,16.6901,16.6975,16.6901,16.6975,28500.0
2010-02-17 15:30:00,22.76,22.78,22.76,22.78,49400.0,16.6901,16.7048,16.6901,16.7048,49400.0
2010-02-17 15:40:00,22.77,22.78,22.77,22.78,88600.0,16.6975,16.7048,16.6975,16.7048,88600.0
2010-02-17 15:50:00,22.78,22.8,22.77,22.79,209300.0,16.7048,16.7195,16.6975,16.7121,209300.0
2010-02-18 09:30:00,22.69,22.81,22.68,22.8,93300.0,16.6388,16.7268,16.6315,16.7195,93300.0
2010-02-18 09:40:00,22.8,22.84,22.79,22.83,51000.0,16.7195,16.7488,16.7121,16.7414,51000.0
2010-02-18 09:50:00,22.83,22.85,22.81,22.83,87500.0,16.7414,16.7561,16.7268,16.7414,87500.0
2010-02-18 10:00:00,22.83,22.9,22.81,22.87,57700.0,16.7414,16.7928,16.7268,16.7708,57700.0
2010-02-18 10:10:00,22.86,22.91,22.85,22.91,132700.0,16.7634,16.8001,16.7561,16.8001,132700.0
2010-02-18 10:20:00,22.91,22.93,22.85,22.93,129300.0,16.8001,16.8148,16.7561,16.8148,129300.0
2010-02-18 10:30:00,22.93,23.01,22.89,23.0,114900.0,16.8148,16.8734,16.7854,16.8661,114900.0
2010-02-18 10:40:00,23.0,23.04,22.99,23.0,118500.0,16.8661,16.8954,16.8588,16.8661,118500.0
2010-02-18 10:50:00,23.01,23.01,22.92,22.92,84900.0,16.8734,16.8734,16.8074,16.8074,84900.0
2010-02-18 11:00:00,22.91,22.97,22.9,22.93,109800.0,16.8001,16.8441,16.7928,16.8148,109800.0
2010-02-18 11:10:00,22.93,22.94,22.91,22.92,29200.0,16.8148,16.8221,16.8001,16.8074,29200.0
2010-02-18 11:20:00,22.92,22.93,22.89,22.93,73900.0,16.8074,16.8148,16.7854,16.8148,73900.0
2010-02-18 11:30:00,22.93,22.93,22.89,22.9,55500.0,16.8148,16.8148,16.7854,16.7928,55500.0
2010-02-18 11:40:00,22.9,22.9,22.89,22.9,32700.0,16.7928,16.7928,16.7854,16.7928,32700.0
2010-02-18 11:50:00,22.9,22.9,22.87,22.9,53600.0,16.7928,16.7928,16.7708,16.7928,53600.0
2010-02-18 12:00:00,22.9,22.9,22.89,22.89,13800.0,16.7928,16.7928,16.7854,16.7854,13800.0
2010-02-18 12:10:00,22.9,22.9,22.87,22.87,19200.0,16.7928,16.7928,16.7708,16.7708,19200.0
2010-02-18 12:20:00,22.88,22.89,22.86,22.88,25900.0,16.7781,16.7854,16.7634,16.7781,25900.0
2010-02-18 12:30:00,22.89,22.89,22.88,22.89,29100.0,16.7854,16.7854,16.7781,16.7854,29100.0
2010-02-18 12:40:00,22.89,22.89,22.88,22.89,16200.0,16.7854,16.7854,16.7781,16.7854,16200.0
2010-02-18 12:50:00,22.88,22.89,22.88,22.88,8300.0,16.7781,16.7854,16.7781,16.7781,8300.0
2010-02-18 13:00:00,22.89,22.91,22.88,22.9,68100.0,16.7854,16.8001,16.7781,16.7928,68100.0
2010-02-18 13:10:00,22.9,22.9,22.89,22.89,8500.0,16.7928,16.7928,16.7854,16.7854,8500.0
2010-02-18 13:20:00,22.9,22.9,22.89,22.89,6000.0,16.7928,16.7928,16.7854,16.7854,6000.0
2010-02-18 13:30:00,22.89,22.9,22.89,22.89,19800.0,16.7854,16.7928,16.7854,16.7854,19800.0
2010-02-18 13:40:00,22.9,22.9,22.89,22.89,20200.0,16.7928,16.7928,16.7854,16.7854,20200.0
2010-02-18 13:50:00,22.9,22.9,22.86,22.86,32300.0,16.7928,16.7928,16.7634,16.7634,32300.0
2010-02-18 14:00:00,22.86,22.87,22.85,22.85,29400.0,16.7634,16.7708,16.7561,16.7561,29400.0
2010-02-18 14:10:00,22.85,22.89,22.84,22.89,46600.0,16.7561,16.7854,16.7488,16.7854,46600.0
2010-02-18 14:20:00,22.89,23.33,22.88,22.88,83100.0,16.7854,17.1081,16.7781,16.7781,83100.0
2010-02-18 14:30:00,22.89,22.9,22.88,22.89,75000.0,16.7854,16.7928,16.7781,16.7854,75000.0
2010-02-18 14:40:00,22.88,22.89,22.84,22.87,92700.0,16.7781,16.7854,16.7488,16.7708,92700.0
2010-02-18 14:50:00,22.86,22.87,22.86,22.86,21600.0,16.7634,16.7708,16.7634,16.7634,21600.0
2010-02-18 15:00:00,22.86,22.87,22.86,22.86,47000.0,16.7634,16.7708,16.7634,16.7634,47000.0
2010-02-18 15:10:00,22.86,22.87,22.86,22.86,26500.0,16.7634,16.7708,16.7634,16.7634,26500.0
2010-02-18 15:20:00,22.87,22.87,22.84,22.85,51400.0,16.7708,16.7708,16.7488,16.7561,51400.0
2010-02-18 15:30:00,22.84,22.85,22.84,22.84,53700.0,16.7488,16.7561,16.7488,16.7488,53700.0
2010-02-18 15:40:00,22.84,22.88,22.84,22.88,155000.0,16.7488,16.7781,16.7488,16.7781,155000.0
2010-02-18 15:50:00,22.87,22.88,22.85,22.85,269400.0,16.7708,16.7781,16.7561,16.7561,269400.0
2010-02-19 09:30:00,22.76,22.82,22.69,22.74,421900.0,16.6901,16.7341,16.6388,16.6755,421900.0
2010-02-19 09:40:00,22.74,22.74,22.65,22.68,62600.0,16.6755,16.6755,16.6095,16.6315,62600.0
2010-02-19 09:50:00,22.69,22.7,22.59,22.61,79900.0,16.6388,16.6461,16.5655,16.5801,79900.0
2010-02-19 10:00:00,22.61,22.66,22.6,22.64,87400.0,16.5801,16.6168,16.5728,16.6021,87400.0
2010-02-19 10:10:00,22.64,22.65,22.62,22.65,35500.0,16.6021,16.6095,16.5875,16.6095,35500.0
2010-02-19 10:20:00,22.65,22.71,22.65,22.69,41700.0,16.6095,16.6535,16.6095,16.6388,41700.0
2010-02-19 10:30:00,22.7,22.7,22.66,22.68,34900.0,16.6461,16.6461,16.6168,16.6315,34900.0
2010-02-19 10:40:00,22.68,22.69,22.67,22.68,42800.0,16.6315,16.6388,16.6241,16.6315,42800.0
2010-02-19 10:50:00,22.69,22.69,22.65,22.65,40700.0,16.6388,16.6388,16.6095,16.6095,40700.0
2010-02-19 11:00:00,22.65,22.66,22.64,22.66,58600.0,16.6095,16.6168,16.6021,16.6168,58600.0
2010-02-19 11:10:00,22.65,22.72,22.65,22.72,35900.0,16.6095,16.6608,16.6095,16.6608,35900.0
2010-02-19 11:20:00,22.72,22.75,22.71,22.74,67500.0,16.6608,16.6828,16.6535,16.6755,67500.0
2010-02-19 11:30:00,22.73,22.74,22.68,22.69,63100.0,16.6681,16.6755,16.6315,16.6388,63100.0
2010-02-19 11:40:00,22.69,22.74,22.69,22.73,32800.0,16.6388,16.6755,16.6388,16.6681,32800.0
2010-02-19 11:50:00,22.74,22.75,22.73,22.75,18600.0,16.6755,16.6828,16.6681,16.6828,18600.0
2010-02-19 12:00:00,22.75,22.78,22.75,22.77,50000.0,16.6828,16.7048,16.6828,16.6975,50000.0
2010-02-19 12:10:00,22.78,22.79,22.78,22.79,43800.0,16.7048,16.7121,16.7048,16.7121,43800.0
2010-02-19 12:20:00,22.79,22.81,22.76,22.77,53300.0,16.7121,16.7268,16.6901,16.6975,53300.0
2010-02-19 12:30:00,22.77,22.77,22.75,22.75,35100.0,16.6975,16.6975,16.6828,16.6828,35100.0
2010-02-19 12:40:00,22.75,22.76,22.75,22.75,15000.0,16.6828,16.6901,16.6828,16.6828,15000.0
2010-02-19 12:50:00,22.75,22.76,22.75,22.75,19500.0,16.6828,16.6901,16.6828,16.6828,19500.0
2010-02-19 13:00:00,22.76,22.76,22.75,22.75,22600.0,16.6901,16.6901,16.6828,16.6828,22600.0
2010-02-19 13:10:00,22.76,22.76,22.75,22.75,28300.0,16.6901,16.6901,16.6828,16.6828,28300.0
2010-02-19 13:20:00,22.75,22.76,22.75,22.75,28900.0,16.6828,16.6901,16.6828,16.6828,28900.0
2010-02-19 13:30:00,22.76,22.76,22.75,22.75,16100.0,16.6901,16.6901,16.6828,16.6828,16100.0
2010-02-19 13:40:00,22.75,22.76,22.73,22.73,48200.0,16.6828,16.6901,16.6681,16.6681,48200.0
2010-02-19 13:50:00,22.73,22.73,22.7,22.7,25200.0,16.6681,16.6681,16.6461,16.6461,25200.0
2010-02-19 14:00:00,22.7,22.71,22.7,22.71,12300.0,16.6461,16.6535,16.6461,16.6535,12300.0
2010-02-19 14:10:00,22.71,22.71,22.7,22.7,52600.0,16.6535,16.6535,16.6461,16.6461,52600.0
2010-02-19 14:20:00,22.7,22.71,22.69,22.69,45500.0,16.6461,16.6535,16.6388,16.6388,45500.0
2010-02-19 14:30:00,22.7,22.7,22.69,22.69,22000.0,16.6461,16.6461,16.6388,16.6388,22000.0
2010-02-19 14:40:00,22.69,22.7,22.68,22.68,41800.0,16.6388,16.6461,16.6315,16.6315,41800.0
2010-02-19 14:50:00,22.69,22.69,22.68,22.69,26700.0,16.6388,16.6388,16.6315,16.6388,26700.0
2010-02-19 15:00:00,22.68,22.73,22.68,22.71,74600.0,16.6315,16.6681,16.6315,16.6535,74600.0
2010-02-19 15:10:00,22.71,22.72,22.7,22.71,128700.0,16.6535,16.6608,16.6461,16.6535,128700.0
2010-02-19 15:20:00,22.71,22.74,22.71,22.74,46700.0,16.6535,16.6755,16.6535,16.6755,46700.0
2010-02-19 15:30:00,22.74,22.77,22.73,22.77,78900.0,16.6755,16.6975,16.6681,16.6975,78900.0
2010-02-19 15:40:00,22.76,22.8,22.76,22.79,116700.0,16.6901,16.7195,16.6901,16.7121,116700.0
2010-02-19 15:50:00,22.8,22.8,22.77,22.78,307300.0,16.7195,16.7195,16.6975,16.7048,307300.0
2010-02-22 09:30:00,22.79,22.82,22.66,22.74,99700.0,16.7121,16.7341,16.6168,16.6755,99700.0
2010-02-22 09:40:00,22.74,22.75,22.69,22.71,44400.0,16.6755,16.6828,16.6388,16.6535,44400.0
2010-02-22 09:50:00,22.71,22.73,22.7,22.71,39800.0,16.6535,16.6681,16.6461,16.6535,39800.0
2010-02-22 10:00:00,22.71,22.71,22.68,22.69,83000.0,16.6535,16.6535,16.6315,16.6388,83000.0
2010-02-22 10:10:00,22.69,22.75,22.69,22.73,51000.0,16.6388,16.6828,16.6388,16.6681,51000.0
2010-02-22 10:20:00,22.73,22.75,22.72,22.73,57000.0,16.6681,16.6828,16.6608,16.6681,57000.0
2010-02-22 10:30:00,22.74,22.75,22.7,22.71,49300.0,16.6755,16.6828,16.6461,16.6535,49300.0
2010-02-22 10:40:00,22.7,22.71,22.7,22.7,19800.0,16.6461,16.6535,16.6461,16.6461,19800.0
2010-02-22 10:50:00,22.71,22.73,22.7,22.71,56100.0,16.6535,16.6681,16.6461,16.6535,56100.0
2010-02-22 11:00:00,22.7,22.71,22.69,22.69,38500.0,16.6461,16.6535,16.6388,16.6388,38500.0
2010-02-22 11:10:00,22.69,22.72,22.69,22.72,22700.0,16.6388,16.6608,16.6388,16.6608,22700.0
2010-02-22 11:20:00,22.71,22.73,22.71,22.73,36700.0,16.6535,16.6681,16.6535,16.6681,36700.0
2010-02-22 11:30:00,22.73,22.74,22.72,22.73,43500.0,16.6681,16.6755,16.6608,16.6681,43500.0
2010-02-22 11:40:00,22.73,22.75,22.73,22.75,16800.0,16.6681,16.6828,16.6681,16.6828,16800.0
2010-02-22 11:50:00,22.74,22.75,22.73,22.74,40900.0,16.6755,16.6828,16.6681,16.6755,40900.0
2010-02-22 12:00:00,22.74,22.75,22.73,22.74,34400.0,16.6755,16.6828,16.6681,16.6755,34400.0
2010-02-22 12:10:00,22.74,22.75,22.7,22.7,24600.0,16.6755,16.6828,16.6461,16.6461,24600.0
2010-02-22 12:20:00,22.7,22.7,22.68,22.69,7600.0,16.6461,16.6461,16.6315,16.6388,7600.0
2010-02-22 12:30:00,22.7,22.74,22.69,22.72,26000.0,16.6461,16.6755,16.6388,16.6608,26000.0
2010-02-22 12:40:00,22.73,22.74,22.71,22.73,19400.0,16.6681,16.6755,16.6535,16.6681,19400.0
2010-02-22 12:50:00,22.73,22.73,22.72,22.73,6800.0,16.6681,16.6681,16.6608,16.6681,6800.0
2010-02-22 13:00:00,22.73,22.74,22.72,22.73,26300.0,16.6681,16.6755,16.6608,16.6681,26300.0
2010-02-22 13:10:00,22.74,22.75,22.73,22.75,8800.0,16.6755,16.6828,16.6681,16.6828,8800.0
2010-02-22 13:20:00,22.75,22.77,22.74,22.76,25900.0,16.6828,16.6975,16.6755,16.6901,25900.0
2010-02-22 13:30:00,22.76,22.76,22.75,22.76,16000.0,16.6901,16.6901,16.6828,16.6901,16000.0
2010-02-22 13:40:00,22.76,22.79,22.75,22.79,30100.0,16.6901,16.7121,16.6828,16.7121,30100.0
2010-02-22 13:50:00,22.78,22.79,22.76,22.76,28000.0,16.7048,16.7121,16.6901,16.6901,28000.0
2010-02-22 14:00:00,22.75,22.75,22.74,22.74,38900.0,16.6828,16.6828,16.6755,16.6755,38900.0
2010-02-22 14:10:00,22.74,22.75,22.74,22.74,15000.0,16.6755,16.6828,16.6755,16.6755,15000.0
2010-02-22 14:20:00,22.75,22.75,22.74,22.75,13600.0,16.6828,16.6828,16.6755,16.6828,13600.0
2010-02-22 14:30:00,22.75,22.75,22.74,22.74,17100.0,16.6828,16.6828,16.6755,16.6755,17100.0
2010-02-22 14:40:00,22.74,22.75,22.74,22.74,13000.0,16.6755,16.6828,16.6755,16.6755,13000.0
2010-02-22 14:50:00,22.74,22.77,22.74,22.74,67700.0,16.6755,16.6975,16.6755,16.6755,67700.0
2010-02-22 15:00:00,22.74,22.76,22.73,22.75,49900.0,16.6755,16.6901,16.6681,16.6828,49900.0
2010-02-22 15:10:00,22.75,22.76,22.75,22.76,11100.0,16.6828,16.6901,16.6828,16.6901,11100.0
2010-02-22 15:20:00,22.76,22.78,22.75,22.78,30300.0,16.6901,16.7048,16.6828,16.7048,30300.0
2010-02-22 15:30:00,22.78,22.78,22.76,22.77,49200.0,16.7048,16.7048,16.6901,16.6975,49200.0
2010-02-22 15:40:00,22.76,22.78,22.73,22.76,203900.0,16.6901,16.7048,16.6681,16.6901,203900.0
2010-02-22 15:50:00,22.76,22.78,22.71,22.74,452100.0,16.6901,16.7048,16.6535,16.6755,452100.0
2010-02-23 09:30:00,22.72,22.75,22.61,22.74,99000.0,16.6608,16.6828,16.5801,16.6755,99000.0
2010-02-23 09:40:00,22.74,22.86,22.74,22.79,117900.0,16.6755,16.7634,16.6755,16.7121,117900.0
2010-02-23 09:50:00,22.79,22.82,22.75,22.78,117000.0,16.7121,16.7341,16.6828,16.7048,117000.0
2010-02-23 10:00:00,22.77,22.81,22.6,22.81,179700.0,16.6975,16.7268,16.5728,16.7268,179700.0
2010-02-23 10:10:00,22.8,22.8,22.71,22.75,100700.0,16.7195,16.7195,16.6535,16.6828,100700.0
2010-02-23 10:20:00,22.75,22.8,22.75,22.76,68900.0,16.6828,16.7195,16.6828,16.6901,68900.0
2010-02-23 10:30:00,22.76,22.85,22.75,22.84,94700.0,16.6901,16.7561,16.6828,16.7488,94700.0
2010-02-23 10:40:00,22.84,22.85,22.76,22.78,91700.0,16.7488,16.7561,16.6901,16.7048,91700.0
2010-02-23 10:50:00,22.79,22.88,22.78,22.88,48000.0,16.7121,16.7781,16.7048,16.7781,48000.0
2010-02-23 11:00:00,22.88,22.9,22.86,22.86,46300.0,16.7781,16.7928,16.7634,16.7634,46300.0
2010-02-23 11:10:00,22.86,22.88,22.84,22.85,59300.0,16.7634,16.7781,16.7488,16.7561,59300.0
2010-02-23 11:20:00,22.84,22.91,22.84,22.89,113200.0,16.7488,16.8001,16.7488,16.7854,113200.0
2010-02-23 11:30:00,22.89,22.94,22.89,22.91,59100.0,16.7854,16.8221,16.7854,16.8001,59100.0
2010-02-23 11:40:00,22.91,22.93,22.89,22.92,62500.0,16.8001,16.8148,16.7854,16.8074,62500.0
2010-02-23 11:50:00,22.92,22.97,22.89,22.95,102700.0,16.8074,16.8441,16.7854,16.8294,102700.0
2010-02-23 12:00:00,22.95,22.96,22.93,22.96,90400.0,16.8294,16.8368,16.8148,16.8368,90400.0
2010-02-23 12:10:00,22.96,22.97,22.93,22.94,96200.0,16.8368,16.8441,16.8148,16.8221,96200.0
2010-02-23 12:20:00,22.95,22.95,22.9,22.91,59400.0,16.8294,16.8294,16.7928,16.8001,59400.0
2010-02-23 12:30:00,22.91,22.96,22.89,22.93,146700.0,16.8001,16.8368,16.7854,16.8148,146700.0
2010-02-23 12:40:00,22.93,22.94,22.88,22.94,78100.0,16.8148,16.8221,16.7781,16.8221,78100.0
2010-02-23 12:50:00,22.94,22.95,22.9,22.91,48300.0,16.8221,16.8294,16.7928,16.8001,48300.0
2010-02-23 13:00:00,22.9,22.91,22.87,22.89,45400.0,16.7928,16.8001,16.7708,16.7854,45400.0
2010-02-23 13:10:00,22.89,22.91,22.88,22.89,63000.0,16.7854,16.8001,16.7781,16.7854,63000.0
2010-02-23 13:20:00,22.89,22.94,22.88,22.93,61100.0,16.7854,16.8221,16.7781,16.8148,61100.0
2010-02-23 13:30:00,22.92,22.92,22.87,22.87,58100.0,16.8074,16.8074,16.7708,16.7708,58100.0
2010-02-23 13:40:00,22.88,22.91,22.85,22.91,129600.0,16.7781,16.8001,16.7561,16.8001,129600.0
2010-02-23 13:50:00,22.91,22.92,22.87,22.9,65000.0,16.8001,16.8074,16.7708,16.7928,65000.0
2010-02-23 14:00:00,22.9,22.9,22.87,22.88,79300.0,16.7928,16.7928,16.7708,16.7781,79300.0
2010-02-23 14:10:00,22.87,22.89,22.86,22.87,75100.0,16.7708,16.7854,16.7634,16.7708,75100.0
2010-02-23 14:20:00,22.87,22.92,22.86,22.91,168700.0,16.7708,16.8074,16.7634,16.8001,168700.0
2010-02-23 14:30:00,22.91,22.93,22.87,22.89,72100.0,16.8001,16.8148,16.7708,16.7854,72100.0
2010-02-23 14:40:00,22.88,22.92,22.85,22.89,97800.0,16.7781,16.8074,16.7561,16.7854,97800.0
2010-02-23 14:50:00,22.89,22.92,22.89,22.92,52600.0,16.7854,16.8074,16.7854,16.8074,52600.0
2010-02-23 15:00:00,22.92,22.94,22.89,22.9,113000.0,16.8074,16.8221,16.7854,16.7928,113000.0
2010-02-23 15:10:00,22.9,22.95,22.89,22.93,121100.0,16.7928,16.8294,16.7854,16.8148,121100.0
2010-02-23 15:20:00,22.93,22.93,22.9,22.9,28700.0,16.8148,16.8148,16.7928,16.7928,28700.0
2010-02-23 15:30:00,22.91,22.91,22.86,22.87,86000.0,16.8001,16.8001,16.7634,16.7708,86000.0
2010-02-23 15:40:00,22.88,22.88,22.82,22.82,95400.0,16.7781,16.7781,16.7341,16.7341,95400.0
2010-02-23 15:50:00,22.82,22.83,22.77,22.79,377900.0,16.7341,16.7414,16.6975,16.7121,377900.0
2010-02-24 09:30:00,22.8,22.89,22.79,22.81,60800.0,16.7195,16.7854,16.7121,16.7268,60800.0
2010-02-24 09:40:00,22.82,22.86,22.8,22.86,54100.0,16.7341,16.7634,16.7195,16.7634,54100.0
2010-02-24 09:50:00,22.87,22.89,22.83,22.86,43200.0,16.7708,16.7854,16.7414,16.7634,43200.0
2010-02-24 10:00:00,22.86,22.93,22.8,22.9,105300.0,16.7634,16.8148,16.7195,16.7928,105300.0
2010-02-24 10:10:00,22.9,22.98,22.89,22.98,81100.0,16.7928,16.8514,16.7854,16.8514,81100.0
2010-02-24 10:20:00,22.97,22.98,22.94,22.96,73500.0,16.8441,16.8514,16.8221,16.8368,73500.0
2010-02-24 10:30:00,22.96,23.01,22.95,23.01,58300.0,16.8368,16.8734,16.8294,16.8734,58300.0
2010-02-24 10:40:00,23.01,23.07,23.0,23.03,125000.0,16.8734,16.9174,16.8661,16.8881,125000.0
2010-02-24 10:50:00,23.02,23.05,23.01,23.01,23100.0,16.8808,16.9028,16.8734,16.8734,23100.0
2010-02-24 11:00:00,23.01,23.07,22.99,23.04,144900.0,16.8734,16.9174,16.8588,16.8954,144900.0
2010-02-24 11:10:00,23.03,23.04,22.99,23.0,75600.0,16.8881,16.8954,16.8588,16.8661,75600.0
2010-02-24 11:20:00,23.01,23.04,23.01,23.02,36300.0,16.8734,16.8954,16.8734,16.8808,36300.0
2010-02-24 11:30:00,23.02,23.02,22.98,22.98,68600.0,16.8808,16.8808,16.8514,16.8514,68600.0
2010-02-24 11:40:00,22.98,22.98,22.95,22.95,18300.0,16.8514,16.8514,16.8294,16.8294,18300.0
2010-02-24 11:50:00,22.95,22.97,22.95,22.95,16200.0,16.8294,16.8441,16.8294,16.8294,16200.0
2010-02-24 12:00:00,22.95,22.96,22.94,22.95,23700.0,16.8294,16.8368,16.8221,16.8294,23700.0
2010-02-24 12:10:00,22.94,22.97,22.93,22.96,42400.0,16.8221,16.8441,16.8148,16.8368,42400.0
2010-02-24 12:20:00,22.97,23.0,22.97,22.97,26200.0,16.8441,16.8661,16.8441,16.8441,26200.0
2010-02-24 12:30:00,22.98,22.99,22.97,22.98,19100.0,16.8514,16.8588,16.8441,16.8514,19100.0
2010-02-24 12:40:00,22.98,22.99,22.95,22.96,19500.0,16.8514,16.8588,16.8294,16.8368,19500.0
2010-02-24 12:50:00,22.95,22.96,22.95,22.95,16400.0,16.8294,16.8368,16.8294,16.8294,16400.0
2010-02-24 13:00:00,22.96,22.98,22.95,22.98,33900.0,16.8368,16.8514,16.8294,16.8514,33900.0
2010-02-24 13:10:00,22.98,23.04,22.98,23.02,43400.0,16.8514,16.8954,16.8514,16.8808,43400.0
2010-02-24 13:20:00,23.03,23.03,23.02,23.02,21100.0,16.8881,16.8881,16.8808,16.8808,21100.0
2010-02-24 13:30:00,23.01,23.03,23.01,23.02,32100.0,16.8734,16.8881,16.8734,16.8808,32100.0
2010-02-24 13:40:00,23.02,23.04,23.01,23.03,21300.0,16.8808,16.8954,16.8734,16.8881,21300.0
2010-02-24 13:50:00,23.04,23.04,23.03,23.03,10900.0,16.8954,16.8954,16.8881,16.8881,10900.0
2010-02-24 14:00:00,23.04,23.07,23.03,23.07,81900.0,16.8954,16.9174,16.8881,16.9174,81900.0
2010-02-24 14:10:00,23.06,23.08,23.06,23.07,54000.0,16.9101,16.9248,16.9101,16.9174,54000.0
2010-02-24 14:20:00,23.07,23.08,23.07,23.07,34900.0,16.9174,16.9248,16.9174,16.9174,34900.0
2010-02-24 14:30:00,23.07,23.08,22.99,22.99,45800.0,16.9174,16.9248,16.8588,16.8588,45800.0
2010-02-24 14:40:00,22.98,23.01,22.96,23.0,30800.0,16.8514,16.8734,16.8368,16.8661,30800.0
2010-02-24 14:50:00,23.0,23.02,22.99,22.99,39500.0,16.8661,16.8808,16.8588,16.8588,39500.0
2010-02-24 15:00:00,22.98,23.02,22.98,23.01,151200.0,16.8514,16.8808,16.8514,16.8734,151200.0
2010-02-24 15:10:00,23.02,23.03,23.0,23.01,27500.0,16.8808,16.8881,16.8661,16.8734,27500.0
2010-02-24 15:20:00,23.01,23.04,23.01,23.04,58500.0,16.8734,16.8954,16.8734,16.8954,58500.0
2010-02-24 15:30:00,23.04,23.05,23.0,23.04,112800.0,16.8954,16.9028,16.8661,16.8954,112800.0
2010-02-24 15:40:00,23.04,23.1,23.04,23.04,164000.0,16.8954,16.9394,16.8954,16.8954,164000.0
2010-02-24 15:50:00,23.04,23.06,23.04,23.06,260200.0,16.8954,16.9101,16.8954,16.9101,260200.0
2010-02-25 09:30:00,22.9,22.95,22.74,22.86,139000.0,16.7928,16.8294,16.6755,16.7634,139000.0
2010-02-25 09:40:00,22.85,22.93,22.8,22.93,85900.0,16.7561,16.8148,16.7195,16.8148,85900.0
2010-02-25 09:50:00,22.94,22.95,22.87,22.91,68500.0,16.8221,16.8294,16.7708,16.8001,68500.0
2010-02-25 10:00:00,22.91,23.0,22.88,22.97,110000.0,16.8001,16.8661,16.7781,16.8441,110000.0
2010-02-25 10:10:00,22.98,23.02,22.97,22.98,68800.0,16.8514,16.8808,16.8441,16.8514,68800.0
2010-02-25 10:20:00,22.98,23.05,22.97,23.03,85400.0,16.8514,16.9028,16.8441,16.8881,85400.0
2010-02-25 10:30:00,23.03,23.07,23.0,23.03,52000.0,16.8881,16.9174,16.8661,16.8881,52000.0
2010-02-25 10:40:00,23.03,23.05,23.0,23.04,70400.0,16.8881,16.9028,16.8661,16.8954,70400.0
2010-02-25 10:50:00,23.04,23.05,22.99,23.0,45000.0,16.8954,16.9028,16.8588,16.8661,45000.0
2010-02-25 11:00:00,23.01,23.02,22.97,22.97,33300.0,16.8734,16.8808,16.8441,16.8441,33300.0
2010-02-25 11:10:00,22.97,22.98,22.92,22.94,36700.0,16.8441,16.8514,16.8074,16.8221,36700.0
2010-02-25 11:20:00,22.94,22.96,22.92,22.94,31200.0,16.8221,16.8368,16.8074,16.8221,31200.0
2010-02-25 11:30:00,22.94,22.96,22.92,22.96,38600.0,16.8221,16.8368,16.8074,16.8368,38600.0
2010-02-25 11:40:00,22.95,23.02,22.95,23.01,42200.0,16.8294,16.8808,16.8294,16.8734,42200.0
2010-02-25 11:50:00,23.02,23.03,22.96,23.0,65000.0,16.8808,16.8881,16.8368,16.8661,65000.0
2010-02-25 12:00:00,22.99,23.05,22.98,23.02,70500.0,16.8588,16.9028,16.8514,16.8808,70500.0
2010-02-25 12:10:00,23.02,23.02,23.0,23.0,33400.0,16.8808,16.8808,16.8661,16.8661,33400.0
2010-02-25 12:20:00,23.0,23.01,23.0,23.01,16900.0,16.8661,16.8734,16.8661,16.8734,16900.0
2010-02-25 12:30:00,23.0,23.02,23.0,23.02,22800.0,16.8661,16.8808,16.8661,16.8808,22800.0
2010-02-25 12:40:00,23.01,23.02,23.0,23.0,34000.0,16.8734,16.8808,16.8661,16.8661,34000.0
2010-02-25 12:50:00,23.0,23.01,23.0,23.0,43000.0,16.8661,16.8734,16.8661,16.8661,43000.0
2010-02-25 13:00:00,23.0,23.01,23.0,23.01,23400.0,16.8661,16.8734,16.8661,16.8734,23400.0
2010-02-25 13:10:00,23.0,23.01,23.0,23.01,13800.0,16.8661,16.8734,16.8661,16.8734,13800.0
2010-02-25 13:20:00,23.01,23.04,23.0,23.03,76900.0,16.8734,16.8954,16.8661,16.8881,76900.0
2010-02-25 13:30:00,23.03,23.04,23.03,23.03,16800.0,16.8881,16.8954,16.8881,16.8881,16800.0
2010-02-25 13:40:00,23.03,23.08,23.03,23.06,36200.0,16.8881,16.9248,16.8881,16.9101,36200.0
2010-02-25 13:50:00,23.07,23.11,23.06,23.11,87800.0,16.9174,16.9468,16.9101,16.9468,87800.0
2010-02-25 14:00:00,23.11,23.16,23.1,23.15,102900.0,16.9468,16.9834,16.9394,16.9761,102900.0
2010-02-25 14:10:00,23.15,23.15,23.07,23.1,60000.0,16.9761,16.9761,16.9174,16.9394,60000.0
2010-02-25 14:20:00,23.09,23.11,23.08,23.09,73200.0,16.9321,16.9468,16.9248,16.9321,73200.0
2010-02-25 14:30:00,23.08,23.13,23.08,23.1,45800.0,16.9248,16.9614,16.9248,16.9394,45800.0
2010-02-25 14:40:00,23.1,23.13,23.08,23.08,49400.0,16.9394,16.9614,16.9248,16.9248,49400.0
2010-02-25 14:50:00,23.08,23.11,23.07,23.08,44500.0,16.9248,16.9468,16.9174,16.9248,44500.0
2010-02-25 15:00:00,23.09,23.13,23.07,23.11,45900.0,16.9321,16.9614,16.9174,16.9468,45900.0
2010-02-25 15:10:00,23.12,23.12,23.09,23.09,31600.0,16.9541,16.9541,16.9321,16.9321,31600.0
2010-02-25 15:20:00,23.08,23.13,23.08,23.11,59300.0,16.9248,16.9614,16.9248,16.9468,59300.0
2010-02-25 15:30:00,23.12,23.15,23.1,23.11,235300.0,16.9541,16.9761,16.9394,16.9468,235300.0
2010-02-25 15:40:00,23.11,23.19,23.1,23.15,272000.0,16.9468,17.0054,16.9394,16.9761,272000.0
2010-02-25 15:50:00,23.15,23.21,23.15,23.21,346100.0,16.9761,17.0201,16.9761,17.0201,346100.0
2010-02-26 09:30:00,23.19,23.33,23.1,23.26,67400.0,17.0054,17.1081,16.9394,17.0568,67400.0
2010-02-26 09:40:00,23.26,23.29,23.23,23.25,70900.0,17.0568,17.0788,17.0348,17.0494,70900.0
2010-02-26 09:50:00,23.25,23.26,23.21,23.24,55900.0,17.0494,17.0568,17.0201,17.0421,55900.0
2010-02-26 10:00:00,23.24,23.25,23.12,23.18,85200.0,17.0421,17.0494,16.9541,16.9981,85200.0
2010-02-26 10:10:00,23.19,23.26,23.18,23.23,73000.0,17.0054,17.0568,16.9981,17.0348,73000.0
2010-02-26 10:20:00,23.23,23.24,23.19,23.23,32600.0,17.0348,17.0421,17.0054,17.0348,32600.0
2010-02-26 10:30:00,23.24,23.29,23.22,23.23,39600.0,17.0421,17.0788,17.0274,17.0348,39600.0
2010-02-26 10:40:00,23.24,23.25,23.19,23.21,62000.0,17.0421,17.0494,17.0054,17.0201,62000.0
2010-02-26 10:50:00,23.22,23.22,23.19,23.19,45600.0,17.0274,17.0274,17.0054,17.0054,45600.0
2010-02-26 11:00:00,23.2,23.22,23.19,23.21,39700.0,17.0128,17.0274,17.0054,17.0201,39700.0
2010-02-26 11:10:00,23.21,23.21,23.19,23.2,38700.0,17.0201,17.0201,17.0054,17.0128,38700.0
2010-02-26 11:20:00,23.2,23.21,23.16,23.16,24200.0,17.0128,17.0201,16.9834,16.9834,24200.0
2010-02-26 11:30:00,23.16,23.18,23.16,23.17,18800.0,16.9834,16.9981,16.9834,16.9908,18800.0
2010-02-26 11:40:00,23.17,23.17,23.14,23.17,43600.0,16.9908,16.9908,16.9688,16.9908,43600.0
2010-02-26 11:50:00,23.17,23.19,23.15,23.18,41300.0,16.9908,17.0054,16.9761,16.9981,41300.0
2010-02-26 12:00:00,23.19,23.19,23.16,23.17,33900.0,17.0054,17.0054,16.9834,16.9908,33900.0
2010-02-26 12:10:00,23.17,23.18,23.17,23.18,21900.0,16.9908,16.9981,16.9908,16.9981,21900.0
2010-02-26 12:20:00,23.18,23.19,23.17,23.18,16000.0,16.9981,17.0054,16.9908,16.9981,16000.0
2010-02-26 12:30:00,23.18,23.2,23.16,23.19,40800.0,16.9981,17.0128,16.9834,17.0054,40800.0
2010-02-26 12:40:00,23.19,23.2,23.17,23.17,57800.0,17.0054,17.0128,16.9908,16.9908,57800.0
2010-02-26 12:50:00,23.17,23.19,23.15,23.17,70000.0,16.9908,17.0054,16.9761,16.9908,70000.0
2010-02-26 13:00:00,23.17,23.18,23.17,23.17,38100.0,16.9908,16.9981,16.9908,16.9908,38100.0
2010-02-26 13:10:00,23.18,23.18,23.17,23.17,17100.0,16.9981,16.9981,16.9908,16.9908,17100.0
2010-02-26 13:20:00,23.17,23.22,23.17,23.22,45900.0,16.9908,17.0274,16.9908,17.0274,45900.0
2010-02-26 13:30:00,23.21,23.23,23.19,23.21,63400.0,17.0201,17.0348,17.0054,17.0201,63400.0
2010-02-26 13:40:00,23.22,23.22,23.18,23.2,28500.0,17.0274,17.0274,16.9981,17.0128,28500.0
2010-02-26 13:50:00,23.2,23.22,23.19,23.2,22100.0,17.0128,17.0274,17.0054,17.0128,22100.0
2010-02-26 14:00:00,23.21,23.21,23.2,23.21,12800.0,17.0201,17.0201,17.0128,17.0201,12800.0
2010-02-26 14:10:00,23.21,23.24,23.2,23.22,40500.0,17.0201,17.0421,17.0128,17.0274,40500.0
2010-02-26 14:20:00,23.23,23.25,23.22,23.23,54500.0,17.0348,17.0494,17.0274,17.0348,54500.0
2010-02-26 14:30:00,23.22,23.23,23.22,23.22,20600.0,17.0274,17.0348,17.0274,17.0274,20600.0
2010-02-26 14:40:00,23.23,23.23,23.22,23.23,16900.0,17.0348,17.0348,17.0274,17.0348,16900.0
2010-02-26 14:50:00,23.23,23.23,23.22,23.23,24900.0,17.0348,17.0348,17.0274,17.0348,24900.0
2010-02-26 15:00:00,23.24,23.24,23.22,23.23,52600.0,17.0421,17.0421,17.0274,17.0348,52600.0
2010-02-26 15:10:00,23.23,23.26,23.22,23.26,82300.0,17.0348,17.0568,17.0274,17.0568,82300.0
2010-02-26 15:20:00,23.26,23.28,23.25,23.26,47700.0,17.0568,17.0714,17.0494,17.0568,47700.0
2010-02-26 15:30:00,23.26,23.3,23.21,23.21,199500.0,17.0568,17.0861,17.0201,17.0201,199500.0
2010-02-26 15:40:00,23.21,23.24,23.19,23.24,189100.0,17.0201,17.0421,17.0054,17.0421,189100.0
2010-02-26 15:50:00,23.24,23.27,23.2,23.22,595900.0,17.0421,17.0641,17.0128,17.0274,595900.0
2010-03-01 09:30:00,23.21,23.21,23.12,23.14,116400.0,17.0201,17.0201,16.9541,16.9688,116400.0
2010-03-01 09:40:00,23.14,23.15,23.11,23.12,33700.0,16.9688,16.9761,16.9468,16.9541,33700.0
2010-03-01 09:50:00,23.12,23.13,23.09,23.12,34000.0,16.9541,16.9614,16.9321,16.9541,34000.0
2010-03-01 10:00:00,23.12,23.18,23.1,23.18,49400.0,16.9541,16.9981,16.9394,16.9981,49400.0
2010-03-01 10:10:00,23.18,23.22,23.18,23.2,43800.0,16.9981,17.0274,16.9981,17.0128,43800.0
2010-03-01 10:20:00,23.19,23.22,23.17,23.19,40600.0,17.0054,17.0274,16.9908,17.0054,40600.0
2010-03-01 10:30:00,23.19,23.22,23.17,23.2,42100.0,17.0054,17.0274,16.9908,17.0128,42100.0
2010-03-01 10:40:00,23.21,23.27,23.2,23.26,49700.0,17.0201,17.0641,17.0128,17.0568,49700.0
2010-03-01 10:50:00,23.26,23.28,23.25,23.25,38600.0,17.0568,17.0714,17.0494,17.0494,38600.0
2010-03-01 11:00:00,23.25,23.28,23.25,23.28,26900.0,17.0494,17.0714,17.0494,17.0714,26900.0
2010-03-01 11:10:00,23.28,23.31,23.28,23.29,72100.0,17.0714,17.0934,17.0714,17.0788,72100.0
2010-03-01 11:20:00,23.29,23.31,23.28,23.31,47000.0,17.0788,17.0934,17.0714,17.0934,47000.0
2010-03-01 11:30:00,23.32,23.33,23.27,23.27,34000.0,17.1008,17.1081,17.0641,17.0641,34000.0
2010-03-01 11:40:00,23.27,23.29,23.25,23.29,45600.0,17.0641,17.0788,17.0494,17.0788,45600.0
2010-03-01 11:50:00,23.28,23.34,23.28,23.34,25700.0,17.0714,17.1154,17.0714,17.1154,25700.0
2010-03-01 12:00:00,23.33,23.35,23.33,23.35,18200.0,17.1081,17.1228,17.1081,17.1228,18200.0
2010-03-01 12:10:00,23.34,23.35,23.32,23.32,25100.0,17.1154,17.1228,17.1008,17.1008,25100.0
2010-03-01 12:20:00,23.32,23.35,23.32,23.34,33200.0,17.1008,17.1228,17.1008,17.1154,33200.0
2010-03-01 12:30:00,23.35,23.35,23.31,23.33,47900.0,17.1228,17.1228,17.0934,17.1081,47900.0
2010-03-01 12:40:00,23.32,23.33,23.32,23.32,6500.0,17.1008,17.1081,17.1008,17.1008,6500.0
2010-03-01 12:50:00,23.32,23.33,23.31,23.31,24800.0,17.1008,17.1081,17.0934,17.0934,24800.0
2010-03-01 13:00:00,23.32,23.32,23.3,23.31,18600.0,17.1008,17.1008,17.0861,17.0934,18600.0
2010-03-01 13:10:00,23.3,23.32,23.3,23.31,18200.0,17.0861,17.1008,17.0861,17.0934,18200.0
2010-03-01 13:20:00,23.31,23.32,23.31,23.31,17600.0,17.0934,17.1008,17.0934,17.0934,17600.0
2010-03-01 13:30:00,23.32,23.32,23.31,23.31,6600.0,17.1008,17.1008,17.0934,17.0934,6600.0
2010-03-01 13:40:00,23.31,23.34,23.31,23.34,33000.0,17.0934,17.1154,17.0934,17.1154,33000.0
2010-03-01 13:50:00,23.34,23.35,23.33,23.33,80900.0,17.1154,17.1228,17.1081,17.1081,80900.0
2010-03-01 14:00:00,23.33,23.34,23.33,23.33,18500.0,17.1081,17.1154,17.1081,17.1081,18500.0
2010-03-01 14:10:00,23.33,23.37,23.33,23.36,36300.0,17.1081,17.1374,17.1081,17.1301,36300.0
2010-03-01 14:20:00,23.35,23.36,23.35,23.36,12700.0,17.1228,17.1301,17.1228,17.1301,12700.0
2010-03-01 14:30:00,23.35,23.36,23.33,23.33,42500.0,17.1228,17.1301,17.1081,17.1081,42500.0
2010-03-01 14:40:00,23.33,23.35,23.33,23.33,45300.0,17.1081,17.1228,17.1081,17.1081,45300.0
2010-03-01 14:50:00,23.33,23.35,23.33,23.33,71800.0,17.1081,17.1228,17.1081,17.1081,71800.0
2010-03-01 15:00:00,23.33,23.33,23.29,23.29,31100.0,17.1081,17.1081,17.0788,17.0788,31100.0
2010-03-01 15:10:00,23.3,23.31,23.29,23.31,38900.0,17.0861,17.0934,17.0788,17.0934,38900.0
2010-03-01 15:20:00,23.31,23.32,23.3,23.32,45900.0,17.0934,17.1008,17.0861,17.1008,45900.0
2010-03-01 15:30:00,23.3,23.31,23.29,23.29,65100.0,17.0861,17.0934,17.0788,17.0788,65100.0
2010-03-01 15:40:00,23.3,23.3,23.26,23.29,160700.0,17.0861,17.0861,17.0568,17.0788,160700.0
2010-03-01 15:50:00,23.29,23.35,23.29,23.32,342700.0,17.0788,17.1228,17.0788,17.1008,342700.0
2010-03-02 09:30:00,23.38,23.4,23.21,23.22,79100.0,17.1448,17.1594,17.0201,17.0274,79100.0
2010-03-02 09:40:00,23.22,23.28,23.2,23.26,54400.0,17.0274,17.0714,17.0128,17.0568,54400.0
2010-03-02 09:50:00,23.27,23.31,23.27,23.27,40600.0,17.0641,17.0934,17.0641,17.0641,40600.0
2010-03-02 10:00:00,23.26,23.31,23.24,23.31,33600.0,17.0568,17.0934,17.0421,17.0934,33600.0
2010-03-02 10:10:00,23.31,23.35,23.29,23.32,36700.0,17.0934,17.1228,17.0788,17.1008,36700.0
2010-03-02 10:20:00,23.32,23.32,23.28,23.28,26500.0,17.1008,17.1008,17.0714,17.0714,26500.0
2010-03-02 10:30:00,23.28,23.34,23.27,23.32,35700.0,17.0714,17.1154,17.0641,17.1008,35700.0
2010-03-02 10:40:00,23.32,23.34,23.28,23.31,35700.0,17.1008,17.1154,17.0714,17.0934,35700.0
2010-03-02 10:50:00,23.31,23.35,23.31,23.34,19300.0,17.0934,17.1228,17.0934,17.1154,19300.0
2010-03-02 11:00:00,23.33,23.38,23.33,23.35,43200.0,17.1081,17.1448,17.1081,17.1228,43200.0
2010-03-02 11:10:00,23.35,23.38,23.33,23.34,20400.0,17.1228,17.1448,17.1081,17.1154,20400.0
2010-03-02 11:20:00,23.34,23.36,23.32,23.36,12700.0,17.1154,17.1301,17.1008,17.1301,12700.0
2010-03-02 11:30:00,23.36,23.36,23.3,23.34,35300.0,17.1301,17.1301,17.0861,17.1154,35300.0
2010-03-02 11:40:00,23.34,23.35,23.33,23.35,13700.0,17.1154,17.1228,17.1081,17.1228,13700.0
2010-03-02 11:50:00,23.34,23.37,23.31,23.32,44500.0,17.1154,17.1374,17.0934,17.1008,44500.0
2010-03-02 12:00:00,23.31,23.33,23.31,23.33,13100.0,17.0934,17.1081,17.0934,17.1081,13100.0
2010-03-02 12:10:00,23.32,23.33,23.32,23.32,6300.0,17.1008,17.1081,17.1008,17.1008,6300.0
2010-03-02 12:20:00,23.32,23.33,23.3,23.3,36700.0,17.1008,17.1081,17.0861,17.0861,36700.0
2010-03-02 12:30:00,23.3,23.32,23.3,23.3,37500.0,17.0861,17.1008,17.0861,17.0861,37500.0
2010-03-02 12:40:00,23.3,23.34,23.29,23.34,27900.0,17.0861,17.1154,17.0788,17.1154,27900.0
2010-03-02 12:50:00,23.33,23.35,23.33,23.33,9400.0,17.1081,17.1228,17.1081,17.1081,9400.0
2010-03-02 13:00:00,23.34,23.34,23.32,23.32,19500.0,17.1154,17.1154,17.1008,17.1008,19500.0
2010-03-02 13:10:00,23.32,23.34,23.32,23.33,14400.0,17.1008,17.1154,17.1008,17.1081,14400.0
2010-03-02 13:20:00,23.34,23.36,23.33,23.36,11300.0,17.1154,17.1301,17.1081,17.1301,11300.0
2010-03-02 13:30:00,23.36,23.36,23.34,23.34,14800.0,17.1301,17.1301,17.1154,17.1154,14800.0
2010-03-02 13:40:00,23.35,23.37,23.34,23.37,14800.0,17.1228,17.1374,17.1154,17.1374,14800.0
2010-03-02 13:50:00,23.37,23.38,23.36,23.38,34400.0,17.1374,17.1448,17.1301,17.1448,34400.0
2010-03-02 14:00:00,23.38,23.4,23.38,23.4,34800.0,17.1448,17.1594,17.1448,17.1594,34800.0
2010-03-02 14:10:00,23.4,23.41,23.37,23.4,55700.0,17.1594,17.1668,17.1374,17.1594,55700.0
2010-03-02 14:20:00,23.4,23.41,23.39,23.41,37400.0,17.1594,17.1668,17.1521,17.1668,37400.0
2010-03-02 14:30:00,23.4,23.42,23.4,23.41,33900.0,17.1594,17.1741,17.1594,17.1668,33900.0
2010-03-02 14:40:00,23.42,23.42,23.4,23.41,29600.0,17.1741,17.1741,17.1594,17.1668,29600.0
2010-03-02 14:50:00,23.41,23.41,23.38,23.39,20500.0,17.1668,17.1668,17.1448,17.1521,20500.0
2010-03-02 15:00:00,23.38,23.41,23.38,23.38,50600.0,17.1448,17.1668,17.1448,17.1448,50600.0
2010-03-02 15:10:00,23.38,23.4,23.38,23.39,22900.0,17.1448,17.1594,17.1448,17.1521,22900.0
2010-03-02 15:20:00,23.39,23.39,23.36,23.38,45600.0,17.1521,17.1521,17.1301,17.1448,45600.0
2010-03-02 15:30:00,23.37,23.38,23.35,23.36,66900.0,17.1374,17.1448,17.1228,17.1301,66900.0
2010-03-02 15:40:00,23.36,23.38,23.33,23.37,167500.0,17.1301,17.1448,17.1081,17.1374,167500.0
2010-03-02 15:50:00,23.38,23.4,23.36,23.38,222800.0,17.1448,17.1594,17.1301,17.1448,222800.0
2010-03-03 09:30:00,23.34,23.42,23.27,23.32,57400.0,17.1154,17.1741,17.0641,17.1008,57400.0
2010-03-03 09:40:00,23.32,23.42,23.31,23.4,40200.0,17.1008,17.1741,17.0934,17.1594,40200.0
2010-03-03 09:50:00,23.4,23.43,23.39,23.42,33000.0,17.1594,17.1814,17.1521,17.1741,33000.0
2010-03-03 10:00:00,23.42,23.45,23.4,23.42,41500.0,17.1741,17.1961,17.1594,17.1741,41500.0
2010-03-03 10:10:00,23.41,23.44,23.4,23.44,30300.0,17.1668,17.1888,17.1594,17.1888,30300.0
2010-03-03 10:20:00,23.44,23.48,23.42,23.43,39700.0,17.1888,17.2181,17.1741,17.1814,39700.0
2010-03-03 10:30:00,23.43,23.46,23.4,23.44,64500.0,17.1814,17.2034,17.1594,17.1888,64500.0
2010-03-03 10:40:00,23.45,23.47,23.42,23.42,40700.0,17.1961,17.2108,17.1741,17.1741,40700.0
2010-03-03 10:50:00,23.42,23.5,23.42,23.49,20300.0,17.1741,17.2328,17.1741,17.2254,20300.0
2010-03-03 11:00:00,23.48,23.5,23.44,23.44,56000.0,17.2181,17.2328,17.1888,17.1888,56000.0
2010-03-03 11:10:00,23.44,23.48,23.42,23.47,25900.0,17.1888,17.2181,17.1741,17.2108,25900.0
2010-03-03 11:20:00,23.47,23.5,23.47,23.48,32900.0,17.2108,17.2328,17.2108,17.2181,32900.0
2010-03-03 11:30:00,23.48,23.49,23.47,23.47,19400.0,17.2181,17.2254,17.2108,17.2108,19400.0
2010-03-03 11:40:00,23.48,23.49,23.47,23.48,22200.0,17.2181,17.2254,17.2108,17.2181,22200.0
2010-03-03 11:50:00,23.48,23.49,23.45,23.45,23400.0,17.2181,17.2254,17.1961,17.1961,23400.0
2010-03-03 12:00:00,23.44,23.46,23.44,23.46,11200.0,17.1888,17.2034,17.1888,17.2034,11200.0
2010-03-03 12:10:00,23.47,23.48,23.46,23.48,11600.0,17.2108,17.2181,17.2034,17.2181,11600.0
2010-03-03 12:20:00,23.47,23.49,23.47,23.49,15900.0,17.2108,17.2254,17.2108,17.2254,15900.0
2010-03-03 12:30:00,23.49,23.49,23.46,23.46,23700.0,17.2254,17.2254,17.2034,17.2034,23700.0
2010-03-03 12:40:00,23.46,23.47,23.46,23.47,10100.0,17.2034,17.2108,17.2034,17.2108,10100.0
2010-03-03 12:50:00,23.47,23.47,23.46,23.47,13100.0,17.2108,17.2108,17.2034,17.2108,13100.0
2010-03-03 13:00:00,23.47,23.48,23.46,23.48,9100.0,17.2108,17.2181,17.2034,17.2181,9100.0
2010-03-03 13:10:00,23.47,23.5,23.47,23.5,18600.0,17.2108,17.2328,17.2108,17.2328,18600.0
2010-03-03 13:20:00,23.49,23.5,23.47,23.47,24400.0,17.2254,17.2328,17.2108,17.2108,24400.0
2010-03-03 13:30:00,23.48,23.48,23.45,23.48,20800.0,17.2181,17.2181,17.1961,17.2181,20800.0
2010-03-03 13:40:00,23.48,23.5,23.47,23.5,21700.0,17.2181,17.2328,17.2108,17.2328,21700.0
2010-03-03 13:50:00,23.49,23.5,23.49,23.5,115700.0,17.2254,17.2328,17.2254,17.2328,115700.0
2010-03-03 14:00:00,23.49,23.5,23.46,23.46,35200.0,17.2254,17.2328,17.2034,17.2034,35200.0
2010-03-03 14:10:00,23.46,23.47,23.43,23.44,18300.0,17.2034,17.2108,17.1814,17.1888,18300.0
2010-03-03 14:20:00,23.43,23.44,23.4,23.41,47700.0,17.1814,17.1888,17.1594,17.1668,47700.0
2010-03-03 14:30:00,23.41,23.44,23.41,23.41,33200.0,17.1668,17.1888,17.1668,17.1668,33200.0
2010-03-03 14:40:00,23.41,23.42,23.35,23.36,60900.0,17.1668,17.1741,17.1228,17.1301,60900.0
2010-03-03 14:50:00,23.35,23.41,23.35,23.39,56800.0,17.1228,17.1668,17.1228,17.1521,56800.0
2010-03-03 15:00:00,23.39,23.41,23.38,23.39,52900.0,17.1521,17.1668,17.1448,17.1521,52900.0
2010-03-03 15:10:00,23.39,23.41,23.37,23.41,38800.0,17.1521,17.1668,17.1374,17.1668,38800.0
2010-03-03 15:20:00,23.4,23.42,23.4,23.42,42300.0,17.1594,17.1741,17.1594,17.1741,42300.0
2010-03-03 15:30:00,23.42,23.42,23.38,23.38,114300.0,17.1741,17.1741,17.1448,17.1448,114300.0
2010-03-03 15:40:00,23.38,23.43,23.38,23.43,126800.0,17.1448,17.1814,17.1448,17.1814,126800.0
2010-03-03 15:50:00,23.43,23.44,23.37,23.37,239300.0,17.1814,17.1888,17.1374,17.1374,239300.0
2010-03-04 09:30:00,23.32,23.45,23.3,23.39,109800.0,17.1008,17.1961,17.0861,17.1521,109800.0
2010-03-04 09:40:00,23.39,23.48,23.38,23.48,61300.0,17.1521,17.2181,17.1448,17.2181,61300.0
2010-03-04 09:50:00,23.48,23.48,23.4,23.42,38900.0,17.2181,17.2181,17.1594,17.1741,38900.0
2010-03-04 10:00:00,23.42,23.47,23.41,23.44,60800.0,17.1741,17.2108,17.1668,17.1888,60800.0
2010-03-04 10:10:00,23.44,23.48,23.44,23.45,38000.0,17.1888,17.2181,17.1888,17.1961,38000.0
2010-03-04 10:20:00,23.46,23.46,23.39,23.39,85100.0,17.2034,17.2034,17.1521,17.1521,85100.0
2010-03-04 10:30:00,23.4,23.41,23.37,23.4,85300.0,17.1594,17.1668,17.1374,17.1594,85300.0
2010-03-04 10:40:00,23.39,23.41,23.37,23.38,45700.0,17.1521,17.1668,17.1374,17.1448,45700.0
2010-03-04 10:50:00,23.38,23.38,23.36,23.37,34900.0,17.1448,17.1448,17.1301,17.1374,34900.0
2010-03-04 11:00:00,23.36,23.38,23.34,23.38,45200.0,17.1301,17.1448,17.1154,17.1448,45200.0
2010-03-04 11:10:00,23.38,23.4,23.35,23.37,48700.0,17.1448,17.1594,17.1228,17.1374,48700.0
2010-03-04 11:20:00,23.38,23.39,23.33,23.36,33000.0,17.1448,17.1521,17.1081,17.1301,33000.0
2010-03-04 11:30:00,23.36,23.37,23.34,23.35,29300.0,17.1301,17.1374,17.1154,17.1228,29300.0
2010-03-04 11:40:00,23.34,23.39,23.34,23.38,22300.0,17.1154,17.1521,17.1154,17.1448,22300.0
2010-03-04 11:50:00,23.38,23.4,23.33,23.35,110000.0,17.1448,17.1594,17.1081,17.1228,110000.0
2010-03-04 12:00:00,23.35,23.35,23.31,23.32,79800.0,17.1228,17.1228,17.0934,17.1008,79800.0
2010-03-04 12:10:00,23.32,23.34,23.31,23.33,38300.0,17.1008,17.1154,17.0934,17.1081,38300.0
2010-03-04 12:20:00,23.32,23.34,23.3,23.31,37200.0,17.1008,17.1154,17.0861,17.0934,37200.0
2010-03-04 12:30:00,23.31,23.32,23.3,23.3,16300.0,17.0934,17.1008,17.0861,17.0861,16300.0
2010-03-04 12:40:00,23.3,23.33,23.3,23.32,13700.0,17.0861,17.1081,17.0861,17.1008,13700.0
2010-03-04 12:50:00,23.33,23.33,23.31,23.32,30400.0,17.1081,17.1081,17.0934,17.1008,30400.0
2010-03-04 13:00:00,23.31,23.32,23.3,23.32,17500.0,17.0934,17.1008,17.0861,17.1008,17500.0
2010-03-04 13:10:00,23.32,23.33,23.31,23.32,24900.0,17.1008,17.1081,17.0934,17.1008,24900.0
2010-03-04 13:20:00,23.32,23.33,23.27,23.29,63300.0,17.1008,17.1081,17.0641,17.0788,63300.0
2010-03-04 13:30:00,23.29,23.29,23.27,23.27,30700.0,17.0788,17.0788,17.0641,17.0641,30700.0
2010-03-04 13:40:00,23.27,23.27,23.24,23.24,71100.0,17.0641,17.0641,17.0421,17.0421,71100.0
2010-03-04 13:50:00,23.24,23.27,23.23,23.27,26300.0,17.0421,17.0641,17.0348,17.0641,26300.0
2010-03-04 14:00:00,23.27,23.27,23.26,23.27,45200.0,17.0641,17.0641,17.0568,17.0641,45200.0
2010-03-04 14:10:00,23.26,23.27,23.26,23.27,17500.0,17.0568,17.0641,17.0568,17.0641,17500.0
2010-03-04 14:20:00,23.27,23.27,23.24,23.26,46500.0,17.0641,17.0641,17.0421,17.0568,46500.0
2010-03-04 14:30:00,23.27,23.29,23.26,23.26,61700.0,17.0641,17.0788,17.0568,17.0568,61700.0
2010-03-04 14:40:00,23.27,23.31,23.26,23.28,76700.0,17.0641,17.0934,17.0568,17.0714,76700.0
2010-03-04 14:50:00,23.28,23.29,23.26,23.28,39800.0,17.0714,17.0788,17.0568,17.0714,39800.0
2010-03-04 15:00:00,23.27,23.32,23.26,23.29,146600.0,17.0641,17.1008,17.0568,17.0788,146600.0
2010-03-04 15:10:00,23.29,23.32,23.26,23.32,116100.0,17.0788,17.1008,17.0568,17.1008,116100.0
2010-03-04 15:20:00,23.32,23.34,23.3,23.34,70300.0,17.1008,17.1154,17.0861,17.1154,70300.0
2010-03-04 15:30:00,23.34,23.34,23.3,23.33,104300.0,17.1154,17.1154,17.0861,17.1081,104300.0
2010-03-04 15:40:00,23.33,23.39,23.32,23.36,143400.0,17.1081,17.1521,17.1008,17.1301,143400.0
2010-03-04 15:50:00,23.37,23.39,23.34,23.37,238700.0,17.1374,17.1521,17.1154,17.1374,238700.0
2010-03-05 09:30:00,23.4,23.5,23.18,23.21,156800.0,17.1594,17.2328,16.9981,17.0201,156800.0
2010-03-05 09:40:00,23.21,23.34,23.19,23.3,52600.0,17.0201,17.1154,17.0054,17.0861,52600.0
2010-03-05 09:50:00,23.31,23.33,23.29,23.32,51100.0,17.0934,17.1081,17.0788,17.1008,51100.0
2010-03-05 10:00:00,23.32,23.4,23.31,23.4,55900.0,17.1008,17.1594,17.0934,17.1594,55900.0
2010-03-05 10:10:00,23.39,23.43,23.37,23.42,50900.0,17.1521,17.1814,17.1374,17.1741,50900.0
2010-03-05 10:20:00,23.41,23.48,23.41,23.48,58000.0,17.1668,17.2181,17.1668,17.2181,58000.0
2010-03-05 10:30:00,23.48,23.48,23.45,23.46,51700.0,17.2181,17.2181,17.1961,17.2034,51700.0
2010-03-05 10:40:00,23.45,23.48,23.45,23.47,31500.0,17.1961,17.2181,17.1961,17.2108,31500.0
2010-03-05 10:50:00,23.48,23.51,23.47,23.51,24600.0,17.2181,17.2401,17.2108,17.2401,24600.0
2010-03-05 11:00:00,23.51,23.53,23.49,23.5,42200.0,17.2401,17.2548,17.2254,17.2328,42200.0
2010-03-05 11:10:00,23.5,23.53,23.49,23.49,37900.0,17.2328,17.2548,17.2254,17.2254,37900.0
2010-03-05 11:20:00,23.51,23.53,23.5,23.52,22000.0,17.2401,17.2548,17.2328,17.2474,22000.0
2010-03-05 11:30:00,23.52,23.54,23.52,23.53,28900.0,17.2474,17.2621,17.2474,17.2548,28900.0
2010-03-05 11:40:00,23.53,23.54,23.51,23.54,39800.0,17.2548,17.2621,17.2401,17.2621,39800.0
2010-03-05 11:50:00,23.54,23.55,23.53,23.55,16600.0,17.2621,17.2694,17.2548,17.2694,16600.0
2010-03-05 12:00:00,23.54,23.57,23.54,23.57,42300.0,17.2621,17.2841,17.2621,17.2841,42300.0
2010-03-05 12:10:00,23.57,23.6,23.55,23.6,88900.0,17.2841,17.3061,17.2694,17.3061,88900.0
2010-03-05 12:20:00,23.59,23.62,23.59,23.62,23800.0,17.2988,17.3208,17.2988,17.3208,23800.0
2010-03-05 12:30:00,23.62,23.62,23.61,23.62,25800.0,17.3208,17.3208,17.3134,17.3208,25800.0
2010-03-05 12:40:00,23.62,23.64,23.61,23.64,47400.0,17.3208,17.3354,17.3134,17.3354,47400.0
2010-03-05 12:50:00,23.64,23.66,23.6,23.66,101400.0,17.3354,17.3501,17.3061,17.3501,101400.0
2010-03-05 13:00:00,23.65,23.67,23.65,23.66,54000.0,17.3428,17.3574,17.3428,17.3501,54000.0
2010-03-05 13:10:00,23.65,23.7,23.65,23.69,81200.0,17.3428,17.3794,17.3428,17.3721,81200.0
2010-03-05 13:20:00,23.69,23.71,23.68,23.69,166200.0,17.3721,17.3868,17.3648,17.3721,166200.0
2010-03-05 13:30:00,23.69,23.72,23.64,23.65,86100.0,17.3721,17.3941,17.3354,17.3428,86100.0
2010-03-05 13:40:00,23.64,23.69,23.64,23.69,70200.0,17.3354,17.3721,17.3354,17.3721,70200.0
2010-03-05 13:50:00,23.69,23.71,23.68,23.7,32700.0,17.3721,17.3868,17.3648,17.3794,32700.0
2010-03-05 14:00:00,23.71,23.71,23.7,23.7,37200.0,17.3868,17.3868,17.3794,17.3794,37200.0
2010-03-05 14:10:00,23.7,23.72,23.69,23.69,90600.0,17.3794,17.3941,17.3721,17.3721,90600.0
2010-03-05 14:20:00,23.69,23.7,23.65,23.66,95900.0,17.3721,17.3794,17.3428,17.3501,95900.0
2010-03-05 14:30:00,23.67,23.71,23.66,23.7,120100.0,17.3574,17.3868,17.3501,17.3794,120100.0
2010-03-05 14:40:00,23.7,23.71,23.69,23.69,116600.0,17.3794,17.3868,17.3721,17.3721,116600.0
2010-03-05 14:50:00,23.7,23.7,23.69,23.7,64500.0,17.3794,17.3794,17.3721,17.3794,64500.0
2010-03-05 15:00:00,23.7,23.73,23.69,23.72,107100.0,17.3794,17.4014,17.3721,17.3941,107100.0
2010-03-05 15:10:00,23.71,23.72,23.71,23.72,55400.0,17.3868,17.3941,17.3868,17.3941,55400.0
2010-03-05 15:20:00,23.72,23.72,23.71,23.71,54700.0,17.3941,17.3941,17.3868,17.3868,54700.0
2010-03-05 15:30:00,23.71,23.74,23.7,23.74,154900.0,17.3868,17.4088,17.3794,17.4088,154900.0
2010-03-05 15:40:00,23.74,23.79,23.73,23.79,103800.0,17.4088,17.4454,17.4014,17.4454,103800.0
2010-03-05 15:50:00,23.79,23.79,23.76,23.77,438200.0,17.4454,17.4454,17.4234,17.4308,438200.0
2010-03-08 09:30:00,23.71,23.8,23.65,23.73,86300.0,17.3868,17.4528,17.3428,17.4014,86300.0
2010-03-08 09:40:00,23.74,23.77,23.67,23.68,33700.0,17.4088,17.4308,17.3574,17.3648,33700.0
2010-03-08 09:50:00,23.69,23.71,23.68,23.7,16800.0,17.3721,17.3868,17.3648,17.3794,16800.0
2010-03-08 10:00:00,23.7,23.73,23.68,23.69,39700.0,17.3794,17.4014,17.3648,17.3721,39700.0
2010-03-08 10:10:00,23.69,23.75,23.68,23.75,34300.0,17.3721,17.4161,17.3648,17.4161,34300.0
2010-03-08 10:20:00,23.75,23.78,23.73,23.78,36800.0,17.4161,17.4381,17.4014,17.4381,36800.0
2010-03-08 10:30:00,23.78,23.8,23.72,23.75,51600.0,17.4381,17.4528,17.3941,17.4161,51600.0
2010-03-08 10:40:00,23.75,23.79,23.74,23.79,28300.0,17.4161,17.4454,17.4088,17.4454,28300.0
2010-03-08 10:50:00,23.78,23.79,23.74,23.74,39800.0,17.4381,17.4454,17.4088,17.4088,39800.0
2010-03-08 11:00:00,23.74,23.76,23.73,23.74,51100.0,17.4088,17.4234,17.4014,17.4088,51100.0
2010-03-08 11:10:00,23.73,23.74,23.68,23.69,51400.0,17.4014,17.4088,17.3648,17.3721,51400.0
2010-03-08 11:20:00,23.69,23.69,23.63,23.64,94600.0,17.3721,17.3721,17.3281,17.3354,94600.0
2010-03-08 11:30:00,23.64,23.66,23.61,23.63,110500.0,17.3354,17.3501,17.3134,17.3281,110500.0
2010-03-08 11:40:00,23.63,23.63,23.57,23.58,140500.0,17.3281,17.3281,17.2841,17.2914,140500.0
2010-03-08 11:50:00,23.57,23.61,23.57,23.59,68600.0,17.2841,17.3134,17.2841,17.2988,68600.0
2010-03-08 12:00:00,23.59,23.64,23.59,23.62,60000.0,17.2988,17.3354,17.2988,17.3208,60000.0
2010-03-08 12:10:00,23.61,23.68,23.61,23.67,38400.0,17.3134,17.3648,17.3134,17.3574,38400.0
2010-03-08 12:20:00,23.67,23.69,23.66,23.69,43600.0,17.3574,17.3721,17.3501,17.3721,43600.0
2010-03-08 12:30:00,23.69,23.71,23.68,23.7,23900.0,17.3721,17.3868,17.3648,17.3794,23900.0
2010-03-08 12:40:00,23.71,23.73,23.7,23.73,23600.0,17.3868,17.4014,17.3794,17.4014,23600.0
2010-03-08 12:50:00,23.73,23.77,23.73,23.77,42400.0,17.4014,17.4308,17.4014,17.4308,42400.0
2010-03-08 13:00:00,23.77,23.78,23.75,23.77,40700.0,17.4308,17.4381,17.4161,17.4308,40700.0
2010-03-08 13:10:00,23.77,23.77,23.73,23.76,34600.0,17.4308,17.4308,17.4014,17.4234,34600.0
2010-03-08 13:20:00,23.76,23.76,23.75,23.76,10700.0,17.4234,17.4234,17.4161,17.4234,10700.0
2010-03-08 13:30:00,23.75,23.76,23.72,23.72,25700.0,17.4161,17.4234,17.3941,17.3941,25700.0
2010-03-08 13:40:00,23.72,23.74,23.72,23.74,21300.0,17.3941,17.4088,17.3941,17.4088,21300.0
2010-03-08 13:50:00,23.73,23.74,23.72,23.73,43400.0,17.4014,17.4088,17.3941,17.4014,43400.0
2010-03-08 14:00:00,23.72,23.73,23.7,23.7,31900.0,17.3941,17.4014,17.3794,17.3794,31900.0
2010-03-08 14:10:00,23.71,23.71,23.68,23.69,28900.0,17.3868,17.3868,17.3648,17.3721,28900.0
2010-03-08 14:20:00,23.69,23.69,23.67,23.69,38600.0,17.3721,17.3721,17.3574,17.3721,38600.0
2010-03-08 14:30:00,23.69,23.7,23.68,23.7,32900.0,17.3721,17.3794,17.3648,17.3794,32900.0
2010-03-08 14:40:00,23.69,23.7,23.69,23.7,12300.0,17.3721,17.3794,17.3721,17.3794,12300.0
2010-03-08 14:50:00,23.7,23.73,23.68,23.68,60600.0,17.3794,17.4014,17.3648,17.3648,60600.0
2010-03-08 15:00:00,23.69,23.7,23.68,23.69,31700.0,17.3721,17.3794,17.3648,17.3721,31700.0
2010-03-08 15:10:00,23.7,23.7,23.69,23.69,22300.0,17.3794,17.3794,17.3721,17.3721,22300.0
2010-03-08 15:20:00,23.69,23.71,23.69,23.7,39900.0,17.3721,17.3868,17.3721,17.3794,39900.0
2010-03-08 15:30:00,23.7,23.72,23.7,23.72,70700.0,17.3794,17.3941,17.3794,17.3941,70700.0
2010-03-08 15:40:00,23.72,23.75,23.71,23.75,99200.0,17.3941,17.4161,17.3868,17.4161,99200.0
2010-03-08 15:50:00,23.75,23.75,23.7,23.7,312300.0,17.4161,17.4161,17.3794,17.3794,312300.0
2010-03-09 09:30:00,23.62,23.68,23.23,23.56,106800.0,17.3208,17.3648,17.0348,17.2768,106800.0
2010-03-09 09:40:00,23.56,23.66,23.53,23.66,83800.0,17.2768,17.3501,17.2548,17.3501,83800.0
2010-03-09 09:50:00,23.66,23.75,23.66,23.74,81900.0,17.3501,17.4161,17.3501,17.4088,81900.0
2010-03-09 10:00:00,23.75,23.82,23.71,23.8,63500.0,17.4161,17.4674,17.3868,17.4528,63500.0
2010-03-09 10:10:00,23.8,23.91,23.8,23.86,106600.0,17.4528,17.5334,17.4528,17.4968,106600.0
2010-03-09 10:20:00,23.85,23.91,23.81,23.91,110700.0,17.4894,17.5334,17.4601,17.5334,110700.0
2010-03-09 10:30:00,23.9,23.94,23.88,23.89,111600.0,17.5261,17.5554,17.5114,17.5188,111600.0
2010-03-09 10:40:00,23.89,23.89,23.84,23.86,45500.0,17.5188,17.5188,17.4821,17.4968,45500.0
2010-03-09 10:50:00,23.87,23.87,23.83,23.84,62200.0,17.5041,17.5041,17.4748,17.4821,62200.0
2010-03-09 11:00:00,23.84,23.89,23.83,23.87,43700.0,17.4821,17.5188,17.4748,17.5041,43700.0
2010-03-09 11:10:00,23.87,23.89,23.86,23.89,24900.0,17.5041,17.5188,17.4968,17.5188,24900.0
2010-03-09 11:20:00,23.88,23.91,23.87,23.89,33700.0,17.5114,17.5334,17.5041,17.5188,33700.0
2010-03-09 11:30:00,23.88,23.9,23.87,23.87,43800.0,17.5114,17.5261,17.5041,17.5041,43800.0
2010-03-09 11:40:00,23.87,23.88,23.86,23.88,22000.0,17.5041,17.5114,17.4968,17.5114,22000.0
2010-03-09 11:50:00,23.88,23.93,23.87,23.93,39500.0,17.5114,17.5481,17.5041,17.5481,39500.0
2010-03-09 12:00:00,23.93,23.93,23.91,23.92,34800.0,17.5481,17.5481,17.5334,17.5408,34800.0
2010-03-09 12:10:00,23.92,23.95,23.9,23.94,53100.0,17.5408,17.5628,17.5261,17.5554,53100.0
2010-03-09 12:20:00,23.94,23.95,23.93,23.93,55800.0,17.5554,17.5628,17.5481,17.5481,55800.0
2010-03-09 12:30:00,23.94,23.95,23.92,23.95,71300.0,17.5554,17.5628,17.5408,17.5628,71300.0
2010-03-09 12:40:00,23.95,23.97,23.93,23.97,54300.0,17.5628,17.5774,17.5481,17.5774,54300.0
2010-03-09 12:50:00,23.98,23.99,23.96,23.99,30400.0,17.5848,17.5921,17.5701,17.5921,30400.0
2010-03-09 13:00:00,23.98,24.0,23.98,24.0,67200.0,17.5848,17.5994,17.5848,17.5994,67200.0
2010-03-09 13:10:00,24.0,24.02,23.99,24.0,81600.0,17.5994,17.6141,17.5921,17.5994,81600.0
2010-03-09 13:20:00,24.0,24.01,23.98,24.0,49600.0,17.5994,17.6068,17.5848,17.5994,49600.0
2010-03-09 13:30:00,24.0,24.03,23.99,24.02,76200.0,17.5994,17.6214,17.5921,17.6141,76200.0
2010-03-09 13:40:00,24.02,24.05,23.97,24.01,127100.0,17.6141,17.6361,17.5774,17.6068,127100.0
2010-03-09 13:50:00,24.0,24.01,23.99,24.0,50500.0,17.5994,17.6068,17.5921,17.5994,50500.0
2010-03-09 14:00:00,24.0,24.01,23.97,24.0,73200.0,17.5994,17.6068,17.5774,17.5994,73200.0
2010-03-09 14:10:00,24.0,24.02,23.99,24.0,32800.0,17.5994,17.6141,17.5921,17.5994,32800.0
2010-03-09 14:20:00,24.0,24.03,23.99,24.01,41800.0,17.5994,17.6214,17.5921,17.6068,41800.0
2010-03-09 14:30:00,24.01,24.02,23.99,24.0,55200.0,17.6068,17.6141,17.5921,17.5994,55200.0
2010-03-09 14:40:00,24.01,24.01,24.0,24.0,36100.0,17.6068,17.6068,17.5994,17.5994,36100.0
2010-03-09 14:50:00,24.01,24.01,23.98,23.98,90300.0,17.6068,17.6068,17.5848,17.5848,90300.0
2010-03-09 15:00:00,23.98,24.02,23.97,24.0,205100.0,17.5848,17.6141,17.5774,17.5994,205100.0
2010-03-09 15:10:00,24.0,24.01,23.92,23.97,197800.0,17.5994,17.6068,17.5408,17.5774,197800.0
2010-03-09 15:20:00,23.97,23.98,23.93,23.96,152300.0,17.5774,17.5848,17.5481,17.5701,152300.0
2010-03-09 15:30:00,23.96,23.98,23.93,23.98,190200.0,17.5701,17.5848,17.5481,17.5848,190200.0
2010-03-09 15:40:00,23.97,24.02,23.91,23.97,269100.0,17.5774,17.6141,17.5334,17.5774,269100.0
2010-03-09 15:50:00,23.97,24.01,23.96,24.0,327900.0,17.5774,17.6068,17.5701,17.5994,327900.0
2010-03-10 09:30:00,24.03,24.06,23.86,23.9,85400.0,17.6214,17.6434,17.4968,17.5261,85400.0
2010-03-10 09:40:00,23.9,23.94,23.85,23.92,67600.0,17.5261,17.5554,17.4894,17.5408,67600.0
2010-03-10 09:50:00,23.92,23.99,23.92,23.98,92200.0,17.5408,17.5921,17.5408,17.5848,92200.0
2010-03-10 10:00:00,23.99,24.0,23.91,23.99,212100.0,17.5921,17.5994,17.5334,17.5921,212100.0
2010-03-10 10:10:00,23.99,24.0,23.89,23.9,81000.0,17.5921,17.5994,17.5188,17.5261,81000.0
2010-03-10 10:20:00,23.88,24.01,23.88,24.01,102500.0,17.5114,17.6068,17.5114,17.6068,102500.0
2010-03-10 10:30:00,24.01,24.02,23.99,24.01,77400.0,17.6068,17.6141,17.5921,17.6068,77400.0
2010-03-10 10:40:00,24.01,24.01,24.0,24.01,47000.0,17.6068,17.6068,17.5994,17.6068,47000.0
2010-03-10 10:50:00,24.0,24.04,23.99,24.01,70000.0,17.5994,17.6288,17.5921,17.6068,70000.0
2010-03-10 11:00:00,24.01,24.05,24.01,24.02,48300.0,17.6068,17.6361,17.6068,17.6141,48300.0
2010-03-10 11:10:00,24.03,24.03,23.97,23.99,37100.0,17.6214,17.6214,17.5774,17.5921,37100.0
2010-03-10 11:20:00,24.0,24.01,23.98,24.0,47400.0,17.5994,17.6068,17.5848,17.5994,47400.0
2010-03-10 11:30:00,23.99,24.01,23.97,23.97,51300.0,17.5921,17.6068,17.5774,17.5774,51300.0
2010-03-10 11:40:00,23.97,23.99,23.93,23.96,103100.0,17.5774,17.5921,17.5481,17.5701,103100.0
2010-03-10 11:50:00,23.95,23.96,23.93,23.94,62400.0,17.5628,17.5701,17.5481,17.5554,62400.0
2010-03-10 12:00:00,23.94,23.95,23.9,23.9,63400.0,17.5554,17.5628,17.5261,17.5261,63400.0
2010-03-10 12:10:00,23.9,23.92,23.86,23.92,55700.0,17.5261,17.5408,17.4968,17.5408,55700.0
2010-03-10 12:20:00,23.91,23.92,23.87,23.87,31000.0,17.5334,17.5408,17.5041,17.5041,31000.0
2010-03-10 12:30:00,23.87,23.9,23.85,23.9,27400.0,17.5041,17.5261,17.4894,17.5261,27400.0
2010-03-10 12:40:00,23.9,23.93,23.89,23.93,9100.0,17.5261,17.5481,17.5188,17.5481,9100.0
2010-03-10 12:50:00,23.93,23.94,23.91,23.92,24800.0,17.5481,17.5554,17.5334,17.5408,24800.0
2010-03-10 13:00:00,23.92,23.93,23.88,23.91,35200.0,17.5408,17.5481,17.5114,17.5334,35200.0
2010-03-10 13:10:00,23.91,23.95,23.89,23.95,43300.0,17.5334,17.5628,17.5188,17.5628,43300.0
2010-03-10 13:20:00,23.94,23.96,23.92,23.92,76700.0,17.5554,17.5701,17.5408,17.5408,76700.0
2010-03-10 13:30:00,23.92,23.97,23.92,23.97,45800.0,17.5408,17.5774,17.5408,17.5774,45800.0
2010-03-10 13:40:00,23.97,23.99,23.96,23.96,49400.0,17.5774,17.5921,17.5701,17.5701,49400.0
2010-03-10 13:50:00,23.96,23.96,23.92,23.94,41800.0,17.5701,17.5701,17.5408,17.5554,41800.0
2010-03-10 14:00:00,23.95,24.0,23.94,23.98,48000.0,17.5628,17.5994,17.5554,17.5848,48000.0
2010-03-10 14:10:00,23.98,24.0,23.98,23.98,45000.0,17.5848,17.5994,17.5848,17.5848,45000.0
2010-03-10 14:20:00,23.98,23.98,23.94,23.98,44600.0,17.5848,17.5848,17.5554,17.5848,44600.0
2010-03-10 14:30:00,23.98,24.01,23.97,24.01,63400.0,17.5848,17.6068,17.5774,17.6068,63400.0
2010-03-10 14:40:00,24.01,24.05,24.0,24.03,94400.0,17.6068,17.6361,17.5994,17.6214,94400.0
2010-03-10 14:50:00,24.04,24.04,23.97,23.98,40200.0,17.6288,17.6288,17.5774,17.5848,40200.0
2010-03-10 15:00:00,23.98,24.0,23.95,23.98,65000.0,17.5848,17.5994,17.5628,17.5848,65000.0
2010-03-10 15:10:00,23.97,23.98,23.96,23.96,37300.0,17.5774,17.5848,17.5701,17.5701,37300.0
2010-03-10 15:20:00,23.97,23.97,23.91,23.91,152900.0,17.5774,17.5774,17.5334,17.5334,152900.0
2010-03-10 15:30:00,23.91,23.94,23.89,23.94,77600.0,17.5334,17.5554,17.5188,17.5554,77600.0
2010-03-10 15:40:00,23.95,23.98,23.93,23.98,98400.0,17.5628,17.5848,17.5481,17.5848,98400.0
2010-03-10 15:50:00,23.98,24.01,23.98,23.99,218800.0,17.5848,17.6068,17.5848,17.5921,218800.0
2010-03-11 09:30:00,23.94,24.04,23.86,23.9,101000.0,17.5554,17.6288,17.4968,17.5261,101000.0
2010-03-11 09:40:00,23.91,23.91,23.78,23.79,73000.0,17.5334,17.5334,17.4381,17.4454,73000.0
2010-03-11 09:50:00,23.8,23.84,23.75,23.83,37800.0,17.4528,17.4821,17.4161,17.4748,37800.0
2010-03-11 10:00:00,23.83,23.9,23.83,23.89,31400.0,17.4748,17.5261,17.4748,17.5188,31400.0
2010-03-11 10:10:00,23.89,23.93,23.89,23.93,39400.0,17.5188,17.5481,17.5188,17.5481,39400.0
2010-03-11 10:20:00,23.93,24.0,23.92,24.0,34500.0,17.5481,17.5994,17.5408,17.5994,34500.0
2010-03-11 10:30:00,24.0,24.01,23.99,24.0,14800.0,17.5994,17.6068,17.5921,17.5994,14800.0
2010-03-11 10:40:00,24.01,24.02,24.0,24.01,20000.0,17.6068,17.6141,17.5994,17.6068,20000.0
2010-03-11 10:50:00,24.01,24.05,24.0,24.0,28100.0,17.6068,17.6361,17.5994,17.5994,28100.0
2010-03-11 11:00:00,24.0,24.02,24.0,24.02,34800.0,17.5994,17.6141,17.5994,17.6141,34800.0
2010-03-11 11:10:00,24.01,24.02,24.0,24.01,25000.0,17.6068,17.6141,17.5994,17.6068,25000.0
2010-03-11 11:20:00,24.02,24.02,23.97,24.0,78900.0,17.6141,17.6141,17.5774,17.5994,78900.0
2010-03-11 11:30:00,24.0,24.02,23.97,23.97,38200.0,17.5994,17.6141,17.5774,17.5774,38200.0
2010-03-11 11:40:00,23.97,24.02,23.97,24.01,26900.0,17.5774,17.6141,17.5774,17.6068,26900.0
2010-03-11 11:50:00,24.01,24.01,24.0,24.0,24500.0,17.6068,17.6068,17.5994,17.5994,24500.0
2010-03-11 12:00:00,24.0,24.02,23.99,23.99,50900.0,17.5994,17.6141,17.5921,17.5921,50900.0
2010-03-11 12:10:00,23.99,24.0,23.95,23.95,30600.0,17.5921,17.5994,17.5628,17.5628,30600.0
2010-03-11 12:20:00,23.96,23.97,23.95,23.96,22600.0,17.5701,17.5774,17.5628,17.5701,22600.0
2010-03-11 12:30:00,23.95,23.99,23.95,23.98,21700.0,17.5628,17.5921,17.5628,17.5848,21700.0
2010-03-11 12:40:00,23.98,23.99,23.98,23.99,10200.0,17.5848,17.5921,17.5848,17.5921,10200.0
2010-03-11 12:50:00,23.99,23.99,23.98,23.99,13100.0,17.5921,17.5921,17.5848,17.5921,13100.0
2010-03-11 13:00:00,23.99,23.99,23.98,23.99,15900.0,17.5921,17.5921,17.5848,17.5921,15900.0
2010-03-11 13:10:00,23.99,24.01,23.99,24.0,12200.0,17.5921,17.6068,17.5921,17.5994,12200.0
2010-03-11 13:20:00,24.0,24.02,24.0,24.01,14300.0,17.5994,17.6141,17.5994,17.6068,14300.0
2010-03-11 13:30:00,24.01,24.02,24.01,24.02,10300.0,17.6068,17.6141,17.6068,17.6141,10300.0
2010-03-11 13:40:00,24.01,24.01,23.99,24.0,144800.0,17.6068,17.6068,17.5921,17.5994,144800.0
2010-03-11 13:50:00,24.0,24.01,23.96,23.98,46600.0,17.5994,17.6068,17.5701,17.5848,46600.0
2010-03-11 14:00:00,23.98,23.99,23.95,23.95,83200.0,17.5848,17.5921,17.5628,17.5628,83200.0
2010-03-11 14:10:00,23.96,23.98,23.94,23.95,75400.0,17.5701,17.5848,17.5554,17.5628,75400.0
2010-03-11 14:20:00,23.95,23.95,23.93,23.95,26300.0,17.5628,17.5628,17.5481,17.5628,26300.0
2010-03-11 14:30:00,23.95,23.96,23.94,23.94,31800.0,17.5628,17.5701,17.5554,17.5554,31800.0
2010-03-11 14:40:00,23.95,23.95,23.94,23.95,24400.0,17.5628,17.5628,17.5554,17.5628,24400.0
2010-03-11 14:50:00,23.95,23.95,23.91,23.92,92700.0,17.5628,17.5628,17.5334,17.5408,92700.0
2010-03-11 15:00:00,23.92,23.96,23.91,23.95,76000.0,17.5408,17.5701,17.5334,17.5628,76000.0
2010-03-11 15:10:00,23.95,24.05,23.94,24.0,132500.0,17.5628,17.6361,17.5554,17.5994,132500.0
2010-03-11 15:20:00,24.0,24.02,23.99,24.0,71600.0,17.5994,17.6141,17.5921,17.5994,71600.0
2010-03-11 15:30:00,24.0,24.0,23.99,24.0,60400.0,17.5994,17.5994,17.5921,17.5994,60400.0
2010-03-11 15:40:00,24.0,24.04,23.99,24.03,80000.0,17.5994,17.6288,17.5921,17.6214,80000.0
2010-03-11 15:50:00,24.03,24.07,24.03,24.06,181900.0,17.6214,17.6508,17.6214,17.6434,181900.0
2010-03-12 09:30:00,24.23,24.25,24.12,24.15,62700.0,17.7681,17.7827,17.6874,17.7094,62700.0
2010-03-12 09:40:00,24.15,24.17,24.11,24.13,38000.0,17.7094,17.7241,17.6801,17.6948,38000.0
2010-03-12 09:50:00,24.13,24.16,24.09,24.14,47800.0,17.6948,17.7168,17.6654,17.7021,47800.0
2010-03-12 10:00:00,24.13,24.16,24.06,24.13,93700.0,17.6948,17.7168,17.6434,17.6948,93700.0
2010-03-12 10:10:00,24.13,24.14,24.08,24.09,42300.0,17.6948,17.7021,17.6581,17.6654,42300.0
2010-03-12 10:20:00,24.09,24.11,24.05,24.07,69400.0,17.6654,17.6801,17.6361,17.6508,69400.0
2010-03-12 10:30:00,24.06,24.07,23.94,23.97,260400.0,17.6434,17.6508,17.5554,17.5774,260400.0
2010-03-12 10:40:00,23.97,23.99,23.92,23.95,78000.0,17.5774,17.5921,17.5408,17.5628,78000.0
2010-03-12 10:50:00,23.96,24.0,23.96,23.99,19700.0,17.5701,17.5994,17.5701,17.5921,19700.0
2010-03-12 11:00:00,24.0,24.0,23.99,24.0,15200.0,17.5994,17.5994,17.5921,17.5994,15200.0
2010-03-12 11:10:00,24.0,24.0,23.99,24.0,57100.0,17.5994,17.5994,17.5921,17.5994,57100.0
2010-03-12 11:20:00,24.0,24.0,23.99,24.0,21300.0,17.5994,17.5994,17.5921,17.5994,21300.0
2010-03-12 11:30:00,24.0,24.06,24.0,24.06,27700.0,17.5994,17.6434,17.5994,17.6434,27700.0
2010-03-12 11:40:00,24.06,24.07,23.99,24.01,53700.0,17.6434,17.6508,17.5921,17.6068,53700.0
2010-03-12 11:50:00,24.02,24.04,24.0,24.01,38100.0,17.6141,17.6288,17.5994,17.6068,38100.0
2010-03-12 12:00:00,24.01,24.04,23.96,23.96,115700.0,17.6068,17.6288,17.5701,17.5701,115700.0
2010-03-12 12:10:00,23.96,24.03,23.96,24.03,27200.0,17.5701,17.6214,17.5701,17.6214,27200.0
2010-03-12 12:20:00,24.02,24.08,24.01,24.02,58700.0,17.6141,17.6581,17.6068,17.6141,58700.0
2010-03-12 12:30:00,24.03,24.03,23.96,23.99,37700.0,17.6214,17.6214,17.5701,17.5921,37700.0
2010-03-12 12:40:00,23.99,24.0,23.99,24.0,15400.0,17.5921,17.5994,17.5921,17.5994,15400.0
2010-03-12 12:50:00,24.0,24.0,23.98,24.0,23100.0,17.5994,17.5994,17.5848,17.5994,23100.0
2010-03-12 13:00:00,24.0,24.0,24.0,24.0,10200.0,17.5994,17.5994,17.5994,17.5994,10200.0
2010-03-12 13:10:00,24.0,24.0,23.99,24.0,11200.0,17.5994,17.5994,17.5921,17.5994,11200.0
2010-03-12 13:20:00,23.99,24.0,23.99,24.0,16900.0,17.5921,17.5994,17.5921,17.5994,16900.0
2010-03-12 13:30:00,24.0,24.0,23.99,24.0,10200.0,17.5994,17.5994,17.5921,17.5994,10200.0
2010-03-12 13:40:00,24.0,24.0,23.99,24.0,19700.0,17.5994,17.5994,17.5921,17.5994,19700.0
2010-03-12 13:50:00,24.0,24.0,23.99,24.0,16000.0,17.5994,17.5994,17.5921,17.5994,16000.0
2010-03-12 14:00:00,24.0,24.04,23.99,24.04,61800.0,17.5994,17.6288,17.5921,17.6288,61800.0
2010-03-12 14:10:00,24.04,24.05,24.02,24.04,40200.0,17.6288,17.6361,17.6141,17.6288,40200.0
2010-03-12 14:20:00,24.04,24.04,23.99,24.02,29500.0,17.6288,17.6288,17.5921,17.6141,29500.0
2010-03-12 14:30:00,24.02,24.03,23.97,23.97,50900.0,17.6141,17.6214,17.5774,17.5774,50900.0
2010-03-12 14:40:00,23.97,23.98,23.92,23.95,41500.0,17.5774,17.5848,17.5408,17.5628,41500.0
2010-03-12 14:50:00,23.96,23.96,23.94,23.96,37100.0,17.5701,17.5701,17.5554,17.5701,37100.0
2010-03-12 15:00:00,23.96,23.97,23.94,23.95,43000.0,17.5701,17.5774,17.5554,17.5628,43000.0
2010-03-12 15:10:00,23.94,24.0,23.93,23.99,148400.0,17.5554,17.5994,17.5481,17.5921,148400.0
2010-03-12 15:20:00,24.0,24.0,23.91,23.93,94400.0,17.5994,17.5994,17.5334,17.5481,94400.0
2010-03-12 15:30:00,23.93,24.0,23.93,24.0,47400.0,17.5481,17.5994,17.5481,17.5994,47400.0
2010-03-12 15:40:00,24.0,24.01,23.97,24.01,104800.0,17.5994,17.6068,17.5774,17.6068,104800.0
2010-03-12 15:50:00,24.01,24.03,23.99,24.01,219300.0,17.6068,17.6214,17.5921,17.6068,219300.0
2010-03-15 09:30:00,23.92,23.99,23.87,23.99,104300.0,17.5408,17.5921,17.5041,17.5921,104300.0
2010-03-15 09:40:00,23.99,24.11,23.97,24.09,55600.0,17.5921,17.6801,17.5774,17.6654,55600.0
2010-03-15 09:50:00,24.09,24.09,24.01,24.05,41500.0,17.6654,17.6654,17.6068,17.6361,41500.0
2010-03-15 10:00:00,24.05,24.11,24.05,24.1,44400.0,17.6361,17.6801,17.6361,17.6728,44400.0
2010-03-15 10:10:00,24.1,24.15,24.07,24.1,56000.0,17.6728,17.7094,17.6508,17.6728,56000.0
2010-03-15 10:20:00,24.11,24.11,24.04,24.06,36000.0,17.6801,17.6801,17.6288,17.6434,36000.0
2010-03-15 10:30:00,24.07,24.07,24.03,24.06,50400.0,17.6508,17.6508,17.6214,17.6434,50400.0
2010-03-15 10:40:00,24.06,24.09,24.04,24.05,60600.0,17.6434,17.6654,17.6288,17.6361,60600.0
2010-03-15 10:50:00,24.05,24.09,24.05,24.09,20400.0,17.6361,17.6654,17.6361,17.6654,20400.0
2010-03-15 11:00:00,24.09,24.11,24.03,24.05,56100.0,17.6654,17.6801,17.6214,17.6361,56100.0
2010-03-15 11:10:00,24.04,24.07,24.04,24.05,46200.0,17.6288,17.6508,17.6288,17.6361,46200.0
2010-03-15 11:20:00,24.05,24.05,24.0,24.04,99200.0,17.6361,17.6361,17.5994,17.6288,99200.0
2010-03-15 11:30:00,24.04,24.07,24.03,24.07,56900.0,17.6288,17.6508,17.6214,17.6508,56900.0
2010-03-15 11:40:00,24.07,24.09,24.03,24.03,41300.0,17.6508,17.6654,17.6214,17.6214,41300.0
2010-03-15 11:50:00,24.03,24.05,24.01,24.05,24300.0,17.6214,17.6361,17.6068,17.6361,24300.0
2010-03-15 12:00:00,24.04,24.04,23.98,24.01,50400.0,17.6288,17.6288,17.5848,17.6068,50400.0
2010-03-15 12:10:00,24.0,24.04,24.0,24.01,24600.0,17.5994,17.6288,17.5994,17.6068,24600.0
2010-03-15 12:20:00,24.02,24.04,24.01,24.02,36500.0,17.6141,17.6288,17.6068,17.6141,36500.0
2010-03-15 12:30:00,24.02,24.05,24.0,24.04,48000.0,17.6141,17.6361,17.5994,17.6288,48000.0
2010-03-15 12:40:00,24.03,24.05,24.0,24.0,110400.0,17.6214,17.6361,17.5994,17.5994,110400.0
2010-03-15 12:50:00,24.0,24.03,23.99,24.0,53300.0,17.5994,17.6214,17.5921,17.5994,53300.0
2010-03-15 13:00:00,23.99,24.0,23.97,24.0,22500.0,17.5921,17.5994,17.5774,17.5994,22500.0
2010-03-15 13:10:00,23.99,24.02,23.98,24.0,41300.0,17.5921,17.6141,17.5848,17.5994,41300.0
2010-03-15 13:20:00,23.99,24.0,23.97,23.99,25800.0,17.5921,17.5994,17.5774,17.5921,25800.0
2010-03-15 13:30:00,23.98,24.01,23.98,24.0,19200.0,17.5848,17.6068,17.5848,17.5994,19200.0
2010-03-15 13:40:00,23.99,24.02,23.98,24.0,56600.0,17.5921,17.6141,17.5848,17.5994,56600.0
2010-03-15 13:50:00,24.0,24.0,23.99,23.99,16600.0,17.5994,17.5994,17.5921,17.5921,16600.0
2010-03-15 14:00:00,23.99,24.0,23.96,23.97,61600.0,17.5921,17.5994,17.5701,17.5774,61600.0
2010-03-15 14:10:00,23.97,24.0,23.97,24.0,28000.0,17.5774,17.5994,17.5774,17.5994,28000.0
2010-03-15 14:20:00,24.0,24.01,23.99,24.01,42500.0,17.5994,17.6068,17.5921,17.6068,42500.0
2010-03-15 14:30:00,24.0,24.03,24.0,24.02,19500.0,17.5994,17.6214,17.5994,17.6141,19500.0
2010-03-15 14:40:00,24.02,24.06,24.02,24.05,133700.0,17.6141,17.6434,17.6141,17.6361,133700.0
2010-03-15 14:50:00,24.04,24.14,24.04,24.13,122800.0,17.6288,17.7021,17.6288,17.6948,122800.0
2010-03-15 15:00:00,24.13,24.14,24.07,24.08,126800.0,17.6948,17.7021,17.6508,17.6581,126800.0
2010-03-15 15:10:00,24.08,24.11,24.07,24.1,110900.0,17.6581,17.6801,17.6508,17.6728,110900.0
2010-03-15 15:20:00,24.11,24.16,24.09,24.15,140400.0,17.6801,17.7168,17.6654,17.7094,140400.0
2010-03-15 15:30:00,24.15,24.22,24.14,24.22,141800.0,17.7094,17.7607,17.7021,17.7607,141800.0
2010-03-15 15:40:00,24.21,24.28,24.21,24.28,199600.0,17.7534,17.8047,17.7534,17.8047,199600.0
2010-03-15 15:50:00,24.28,24.28,24.21,24.22,363300.0,17.8047,17.8047,17.7534,17.7607,363300.0
2010-03-16 09:30:00,24.37,24.37,24.12,24.21,33900.0,17.8707,17.8707,17.6874,17.7534,33900.0
2010-03-16 09:40:00,24.2,24.46,24.2,24.39,164000.0,17.7461,17.9367,17.7461,17.8854,164000.0
2010-03-16 09:50:00,24.39,24.41,24.38,24.41,54100.0,17.8854,17.9001,17.8781,17.9001,54100.0
2010-03-16 10:00:00,24.41,24.49,24.35,24.45,131500.0,17.9001,17.9587,17.8561,17.9294,131500.0
2010-03-16 10:10:00,24.45,24.5,24.45,24.49,186800.0,17.9294,17.9661,17.9294,17.9587,186800.0
2010-03-16 10:20:00,24.49,24.5,24.45,24.45,93100.0,17.9587,17.9661,17.9294,17.9294,93100.0
2010-03-16 10:30:00,24.45,24.45,24.38,24.39,115900.0,17.9294,17.9294,17.8781,17.8854,115900.0
2010-03-16 10:40:00,24.39,24.43,24.37,24.38,76500.0,17.8854,17.9147,17.8707,17.8781,76500.0
2010-03-16 10:50:00,24.39,24.39,24.34,24.39,172000.0,17.8854,17.8854,17.8487,17.8854,172000.0
2010-03-16 11:00:00,24.39,24.45,24.39,24.44,104800.0,17.8854,17.9294,17.8854,17.9221,104800.0
2010-03-16 11:10:00,24.45,24.47,24.43,24.46,33900.0,17.9294,17.9441,17.9147,17.9367,33900.0
2010-03-16 11:20:00,24.46,24.48,24.44,24.44,52200.0,17.9367,17.9514,17.9221,17.9221,52200.0
2010-03-16 11:30:00,24.44,24.46,24.42,24.45,109900.0,17.9221,17.9367,17.9074,17.9294,109900.0
2010-03-16 11:40:00,24.46,24.51,24.46,24.5,60000.0,17.9367,17.9734,17.9367,17.9661,60000.0
2010-03-16 11:50:00,24.51,24.53,24.5,24.5,45800.0,17.9734,17.9881,17.9661,17.9661,45800.0
2010-03-16 12:00:00,24.5,24.51,24.48,24.48,30600.0,17.9661,17.9734,17.9514,17.9514,30600.0
2010-03-16 12:10:00,24.48,24.49,24.48,24.49,13800.0,17.9514,17.9587,17.9514,17.9587,13800.0
2010-03-16 12:20:00,24.49,24.49,24.39,24.39,86600.0,17.9587,17.9587,17.8854,17.8854,86600.0
2010-03-16 12:30:00,24.4,24.4,24.34,24.34,32900.0,17.8927,17.8927,17.8487,17.8487,32900.0
2010-03-16 12:40:00,24.34,24.35,24.33,24.33,104400.0,17.8487,17.8561,17.8414,17.8414,104400.0
2010-03-16 12:50:00,24.34,24.37,24.33,24.37,25200.0,17.8487,17.8707,17.8414,17.8707,25200.0
2010-03-16 13:00:00,24.38,24.39,24.34,24.34,63300.0,17.8781,17.8854,17.8487,17.8487,63300.0
2010-03-16 13:10:00,24.35,24.35,24.33,24.33,25300.0,17.8561,17.8561,17.8414,17.8414,25300.0
2010-03-16 13:20:00,24.34,24.34,24.33,24.33,22900.0,17.8487,17.8487,17.8414,17.8414,22900.0
2010-03-16 13:30:00,24.33,24.34,24.33,24.33,63300.0,17.8414,17.8487,17.8414,17.8414,63300.0
2010-03-16 13:40:00,24.33,24.34,24.31,24.31,43800.0,17.8414,17.8487,17.8267,17.8267,43800.0
2010-03-16 13:50:00,24.32,24.33,24.29,24.32,67000.0,17.8341,17.8414,17.8121,17.8341,67000.0
2010-03-16 14:00:00,24.31,24.32,24.29,24.31,51300.0,17.8267,17.8341,17.8121,17.8267,51300.0
2010-03-16 14:10:00,24.31,24.44,24.31,24.43,71900.0,17.8267,17.9221,17.8267,17.9147,71900.0
2010-03-16 14:20:00,24.44,24.5,24.43,24.47,144000.0,17.9221,17.9661,17.9147,17.9441,144000.0
2010-03-16 14:30:00,24.47,24.48,24.42,24.43,96000.0,17.9441,17.9514,17.9074,17.9147,96000.0
2010-03-16 14:40:00,24.43,24.44,24.4,24.4,66600.0,17.9147,17.9221,17.8927,17.8927,66600.0
2010-03-16 14:50:00,24.41,24.51,24.39,24.5,135700.0,17.9001,17.9734,17.8854,17.9661,135700.0
2010-03-16 15:00:00,24.5,24.51,24.47,24.49,236500.0,17.9661,17.9734,17.9441,17.9587,236500.0
2010-03-16 15:10:00,24.48,24.51,24.47,24.5,99100.0,17.9514,17.9734,17.9441,17.9661,99100.0
2010-03-16 15:20:00,24.5,24.5,24.48,24.49,72300.0,17.9661,17.9661,17.9514,17.9587,72300.0
2010-03-16 15:30:00,24.49,24.5,24.47,24.48,210100.0,17.9587,17.9661,17.9441,17.9514,210100.0
2010-03-16 15:40:00,24.49,24.5,24.46,24.49,340400.0,17.9587,17.9661,17.9367,17.9587,340400.0
2010-03-16 15:50:00,24.49,24.54,24.48,24.5,472400.0,17.9587,17.9954,17.9514,17.9661,472400.0
2010-03-17 09:30:00,24.56,24.56,24.41,24.5,144500.0,18.0101,18.0101,17.9001,17.9661,144500.0
2010-03-17 09:40:00,24.49,24.57,24.49,24.55,98700.0,17.9587,18.0174,17.9587,18.0027,98700.0
2010-03-17 09:50:00,24.54,24.58,24.5,24.56,73200.0,17.9954,18.0247,17.9661,18.0101,73200.0
2010-03-17 10:00:00,24.55,24.61,24.55,24.6,34500.0,18.0027,18.0467,18.0027,18.0394,34500.0
2010-03-17 10:10:00,24.6,24.61,24.51,24.51,62000.0,18.0394,18.0467,17.9734,17.9734,62000.0
2010-03-17 10:20:00,24.52,24.52,24.48,24.49,33900.0,17.9807,17.9807,17.9514,17.9587,33900.0
2010-03-17 10:30:00,24.49,24.52,24.48,24.5,51300.0,17.9587,17.9807,17.9514,17.9661,51300.0
2010-03-17 10:40:00,24.5,24.55,24.5,24.55,66100.0,17.9661,18.0027,17.9661,18.0027,66100.0
2010-03-17 10:50:00,24.55,24.58,24.52,24.57,119100.0,18.0027,18.0247,17.9807,18.0174,119100.0
2010-03-17 11:00:00,24.58,24.58,24.48,24.48,165800.0,18.0247,18.0247,17.9514,17.9514,165800.0
2010-03-17 11:10:00,24.49,24.53,24.48,24.53,159100.0,17.9587,17.9881,17.9514,17.9881,159100.0
2010-03-17 11:20:00,24.52,24.56,24.5,24.55,159400.0,17.9807,18.0101,17.9661,18.0027,159400.0
2010-03-17 11:30:00,24.54,24.62,24.54,24.61,105500.0,17.9954,18.0541,17.9954,18.0467,105500.0
2010-03-17 11:40:00,24.61,24.62,24.59,24.6,91900.0,18.0467,18.0541,18.0321,18.0394,91900.0
2010-03-17 11:50:00,24.6,24.61,24.57,24.6,157400.0,18.0394,18.0467,18.0174,18.0394,157400.0
2010-03-17 12:00:00,24.6,24.62,24.59,24.61,31000.0,18.0394,18.0541,18.0321,18.0467,31000.0
2010-03-17 12:10:00,24.61,24.62,24.6,24.61,60700.0,18.0467,18.0541,18.0394,18.0467,60700.0
2010-03-17 12:20:00,24.62,24.65,24.6,24.62,103500.0,18.0541,18.0761,18.0394,18.0541,103500.0
2010-03-17 12:30:00,24.62,24.64,24.6,24.61,90200.0,18.0541,18.0687,18.0394,18.0467,90200.0
2010-03-17 12:40:00,24.6,24.62,24.57,24.61,186500.0,18.0394,18.0541,18.0174,18.0467,186500.0
2010-03-17 12:50:00,24.61,24.62,24.59,24.59,24900.0,18.0467,18.0541,18.0321,18.0321,24900.0
2010-03-17 13:00:00,24.59,24.62,24.58,24.6,165000.0,18.0321,18.0541,18.0247,18.0394,165000.0
2010-03-17 13:10:00,24.6,24.61,24.59,24.6,51000.0,18.0394,18.0467,18.0321,18.0394,51000.0
2010-03-17 13:20:00,24.6,24.64,24.6,24.63,34000.0,18.0394,18.0687,18.0394,18.0614,34000.0
2010-03-17 13:30:00,24.63,24.7,24.63,24.69,70700.0,18.0614,18.1127,18.0614,18.1054,70700.0
2010-03-17 13:40:00,24.69,24.69,24.62,24.63,78500.0,18.1054,18.1054,18.0541,18.0614,78500.0
2010-03-17 13:50:00,24.62,24.63,24.58,24.58,240200.0,18.0541,18.0614,18.0247,18.0247,240200.0
2010-03-17 14:00:00,24.58,24.62,24.55,24.6,216700.0,18.0247,18.0541,18.0027,18.0394,216700.0
2010-03-17 14:10:00,24.61,24.62,24.57,24.6,156200.0,18.0467,18.0541,18.0174,18.0394,156200.0
2010-03-17 14:20:00,24.59,24.61,24.56,24.59,84900.0,18.0321,18.0467,18.0101,18.0321,84900.0
2010-03-17 14:30:00,24.6,24.61,24.57,24.57,122800.0,18.0394,18.0467,18.0174,18.0174,122800.0
2010-03-17 14:40:00,24.57,24.57,24.55,24.55,28500.0,18.0174,18.0174,18.0027,18.0027,28500.0
2010-03-17 14:50:00,24.55,24.56,24.5,24.5,126300.0,18.0027,18.0101,17.9661,17.9661,126300.0
2010-03-17 15:00:00,24.51,24.58,24.51,24.58,78500.0,17.9734,18.0247,17.9734,18.0247,78500.0
2010-03-17 15:10:00,24.58,24.58,24.5,24.51,136000.0,18.0247,18.0247,17.9661,17.9734,136000.0
2010-03-17 15:20:00,24.51,24.53,24.5,24.52,62400.0,17.9734,17.9881,17.9661,17.9807,62400.0
2010-03-17 15:30:00,24.53,24.54,24.51,24.53,133700.0,17.9881,17.9954,17.9734,17.9881,133700.0
2010-03-17 15:40:00,24.54,24.59,24.5,24.58,243900.0,17.9954,18.0321,17.9661,18.0247,243900.0
2010-03-17 15:50:00,24.59,24.61,24.57,24.59,435000.0,18.0321,18.0467,18.0174,18.0321,435000.0
2010-03-18 09:30:00,24.56,24.77,24.52,24.57,82700.0,18.0101,18.1641,17.9807,18.0174,82700.0
2010-03-18 09:40:00,24.57,24.58,24.46,24.46,89700.0,18.0174,18.0247,17.9367,17.9367,89700.0
2010-03-18 09:50:00,24.47,24.56,24.47,24.52,41100.0,17.9441,18.0101,17.9441,17.9807,41100.0
2010-03-18 10:00:00,24.53,24.57,24.52,24.56,66000.0,17.9881,18.0174,17.9807,18.0101,66000.0
2010-03-18 10:10:00,24.55,24.56,24.54,24.56,43600.0,18.0027,18.0101,17.9954,18.0101,43600.0
2010-03-18 10:20:00,24.56,24.67,24.55,24.64,70600.0,18.0101,18.0907,18.0027,18.0687,70600.0
2010-03-18 10:30:00,24.65,24.65,24.59,24.6,45900.0,18.0761,18.0761,18.0321,18.0394,45900.0
2010-03-18 10:40:00,24.6,24.62,24.6,24.6,41500.0,18.0394,18.0541,18.0394,18.0394,41500.0
2010-03-18 10:50:00,24.6,24.63,24.59,24.63,28900.0,18.0394,18.0614,18.0321,18.0614,28900.0
2010-03-18 11:00:00,24.63,24.65,24.63,24.63,23800.0,18.0614,18.0761,18.0614,18.0614,23800.0
2010-03-18 11:10:00,24.63,24.63,24.61,24.63,24500.0,18.0614,18.0614,18.0467,18.0614,24500.0
2010-03-18 11:20:00,24.62,24.64,24.61,24.62,52800.0,18.0541,18.0687,18.0467,18.0541,52800.0
2010-03-18 11:30:00,24.62,24.66,24.6,24.6,76000.0,18.0541,18.0834,18.0394,18.0394,76000.0
2010-03-18 11:40:00,24.6,24.62,24.57,24.62,123100.0,18.0394,18.0541,18.0174,18.0541,123100.0
2010-03-18 11:50:00,24.62,24.62,24.57,24.58,71000.0,18.0541,18.0541,18.0174,18.0247,71000.0
2010-03-18 12:00:00,24.59,24.6,24.57,24.59,66400.0,18.0321,18.0394,18.0174,18.0321,66400.0
2010-03-18 12:10:00,24.59,24.6,24.58,24.6,28400.0,18.0321,18.0394,18.0247,18.0394,28400.0
2010-03-18 12:20:00,24.6,24.61,24.59,24.6,25700.0,18.0394,18.0467,18.0321,18.0394,25700.0
2010-03-18 12:30:00,24.61,24.61,24.57,24.58,18500.0,18.0467,18.0467,18.0174,18.0247,18500.0
2010-03-18 12:40:00,24.58,24.59,24.57,24.58,30600.0,18.0247,18.0321,18.0174,18.0247,30600.0
2010-03-18 12:50:00,24.58,24.59,24.57,24.58,64500.0,18.0247,18.0321,18.0174,18.0247,64500.0
2010-03-18 13:00:00,24.58,24.59,24.55,24.55,90800.0,18.0247,18.0321,18.0027,18.0027,90800.0
2010-03-18 13:10:00,24.55,24.55,24.54,24.54,21200.0,18.0027,18.0027,17.9954,17.9954,21200.0
2010-03-18 13:20:00,24.55,24.55,24.53,24.54,30600.0,18.0027,18.0027,17.9881,17.9954,30600.0
2010-03-18 13:30:00,24.54,24.55,24.53,24.54,24200.0,17.9954,18.0027,17.9881,17.9954,24200.0
2010-03-18 13:40:00,24.54,24.55,24.51,24.51,18400.0,17.9954,18.0027,17.9734,17.9734,18400.0
2010-03-18 13:50:00,24.51,24.52,24.5,24.51,44200.0,17.9734,17.9807,17.9661,17.9734,44200.0
2010-03-18 14:00:00,24.52,24.53,24.51,24.52,29800.0,17.9807,17.9881,17.9734,17.9807,29800.0
2010-03-18 14:10:00,24.53,24.53,24.52,24.52,14500.0,17.9881,17.9881,17.9807,17.9807,14500.0
2010-03-18 14:20:00,24.53,24.53,24.51,24.53,25900.0,17.9881,17.9881,17.9734,17.9881,25900.0
2010-03-18 14:30:00,24.52,24.58,24.52,24.55,78300.0,17.9807,18.0247,17.9807,18.0027,78300.0
2010-03-18 14:40:00,24.55,24.57,24.53,24.53,100300.0,18.0027,18.0174,17.9881,17.9881,100300.0
2010-03-18 14:50:00,24.53,24.55,24.53,24.54,58900.0,17.9881,18.0027,17.9881,17.9954,58900.0
2010-03-18 15:00:00,24.54,24.56,24.54,24.55,123800.0,17.9954,18.0101,17.9954,18.0027,123800.0
2010-03-18 15:10:00,24.55,24.55,24.54,24.55,56800.0,18.0027,18.0027,17.9954,18.0027,56800.0
2010-03-18 15:20:00,24.55,24.57,24.53,24.55,144500.0,18.0027,18.0174,17.9881,18.0027,144500.0
2010-03-18 15:30:00,24.55,24.6,24.55,24.59,256100.0,18.0027,18.0394,18.0027,18.0321,256100.0
2010-03-18 15:40:00,24.59,24.61,24.56,24.59,320100.0,18.0321,18.0467,18.0101,18.0321,320100.0
2010-03-18 15:50:00,24.59,24.61,24.58,24.58,289500.0,18.0321,18.0467,18.0247,18.0247,289500.0
2010-03-19 09:30:00,24.64,24.79,24.48,24.65,931500.0,18.0687,18.1787,17.9514,18.0761,931500.0
2010-03-19 09:40:00,24.65,24.76,24.64,24.67,274700.0,18.0761,18.1567,18.0687,18.0907,274700.0
2010-03-19 09:50:00,24.67,24.68,24.61,24.65,64000.0,18.0907,18.0981,18.0467,18.0761,64000.0
2010-03-19 10:00:00,24.65,24.65,24.58,24.59,66100.0,18.0761,18.0761,18.0247,18.0321,66100.0
2010-03-19 10:10:00,24.59,24.6,24.55,24.6,60100.0,18.0321,18.0394,18.0027,18.0394,60100.0
2010-03-19 10:20:00,24.59,24.65,24.59,24.61,94000.0,18.0321,18.0761,18.0321,18.0467,94000.0
2010-03-19 10:30:00,24.62,24.67,24.58,24.66,281700.0,18.0541,18.0907,18.0247,18.0834,281700.0
2010-03-19 10:40:00,24.65,24.73,24.64,24.7,177200.0,18.0761,18.1347,18.0687,18.1127,177200.0
2010-03-19 10:50:00,24.71,24.71,24.66,24.67,54100.0,18.1201,18.1201,18.0834,18.0907,54100.0
2010-03-19 11:00:00,24.66,24.68,24.66,24.67,77800.0,18.0834,18.0981,18.0834,18.0907,77800.0
2010-03-19 11:10:00,24.66,24.67,24.62,24.62,41200.0,18.0834,18.0907,18.0541,18.0541,41200.0
2010-03-19 11:20:00,24.62,24.64,24.59,24.59,97500.0,18.0541,18.0687,18.0321,18.0321,97500.0
2010-03-19 11:30:00,24.6,24.68,24.58,24.68,107800.0,18.0394,18.0981,18.0247,18.0981,107800.0
2010-03-19 11:40:00,24.67,24.69,24.64,24.64,113400.0,18.0907,18.1054,18.0687,18.0687,113400.0
2010-03-19 11:50:00,24.65,24.66,24.62,24.64,45900.0,18.0761,18.0834,18.0541,18.0687,45900.0
2010-03-19 12:00:00,24.64,24.69,24.63,24.68,126900.0,18.0687,18.1054,18.0614,18.0981,126900.0
2010-03-19 12:10:00,24.68,24.69,24.63,24.63,31600.0,18.0981,18.1054,18.0614,18.0614,31600.0
2010-03-19 12:20:00,24.63,24.66,24.62,24.62,57000.0,18.0614,18.0834,18.0541,18.0541,57000.0
2010-03-19 12:30:00,24.62,24.63,24.62,24.63,10500.0,18.0541,18.0614,18.0541,18.0614,10500.0
2010-03-19 12:40:00,24.62,24.65,24.62,24.64,76600.0,18.0541,18.0761,18.0541,18.0687,76600.0
2010-03-19 12:50:00,24.64,24.66,24.64,24.65,81500.0,18.0687,18.0834,18.0687,18.0761,81500.0
2010-03-19 13:00:00,24.65,24.68,24.64,24.65,100800.0,18.0761,18.0981,18.0687,18.0761,100800.0
2010-03-19 13:10:00,24.64,24.65,24.62,24.62,31400.0,18.0687,18.0761,18.0541,18.0541,31400.0
2010-03-19 13:20:00,24.63,24.63,24.62,24.62,20800.0,18.0614,18.0614,18.0541,18.0541,20800.0
2010-03-19 13:30:00,24.63,24.63,24.59,24.59,31200.0,18.0614,18.0614,18.0321,18.0321,31200.0
2010-03-19 13:40:00,24.59,24.61,24.59,24.61,52400.0,18.0321,18.0467,18.0321,18.0467,52400.0
2010-03-19 13:50:00,24.61,24.63,24.6,24.62,30600.0,18.0467,18.0614,18.0394,18.0541,30600.0
2010-03-19 14:00:00,24.62,24.63,24.61,24.62,56100.0,18.0541,18.0614,18.0467,18.0541,56100.0
2010-03-19 14:10:00,24.63,24.63,24.61,24.62,50600.0,18.0614,18.0614,18.0467,18.0541,50600.0
2010-03-19 14:20:00,24.62,24.62,24.61,24.62,44100.0,18.0541,18.0541,18.0467,18.0541,44100.0
2010-03-19 14:30:00,24.62,24.63,24.59,24.59,82100.0,18.0541,18.0614,18.0321,18.0321,82100.0
2010-03-19 14:40:00,24.59,24.6,24.58,24.6,39000.0,18.0321,18.0394,18.0247,18.0394,39000.0
2010-03-19 14:50:00,24.6,24.61,24.59,24.6,82400.0,18.0394,18.0467,18.0321,18.0394,82400.0
2010-03-19 15:00:00,24.6,24.61,24.6,24.61,53500.0,18.0394,18.0467,18.0394,18.0467,53500.0
2010-03-19 15:10:00,24.6,24.63,24.6,24.63,64900.0,18.0394,18.0614,18.0394,18.0614,64900.0
2010-03-19 15:20:00,24.63,24.63,24.59,24.59,105100.0,18.0614,18.0614,18.0321,18.0321,105100.0
2010-03-19 15:30:00,24.59,24.6,24.54,24.55,158000.0,18.0321,18.0394,17.9954,18.0027,158000.0
2010-03-19 15:40:00,24.55,24.6,24.53,24.6,170500.0,18.0027,18.0394,17.9881,18.0394,170500.0
2010-03-19 15:50:00,24.6,24.61,24.58,24.59,508100.0,18.0394,18.0467,18.0247,18.0321,508100.0
2010-03-22 09:30:00,24.07,24.5,24.07,24.35,163400.0,17.6508,17.9661,17.6508,17.8561,163400.0
2010-03-22 09:40:00,24.35,24.46,24.34,24.4,162700.0,17.8561,17.9367,17.8487,17.8927,162700.0
2010-03-22 09:50:00,24.4,24.44,24.4,24.43,83100.0,17.8927,17.9221,17.8927,17.9147,83100.0
2010-03-22 10:00:00,24.44,24.5,24.42,24.49,154200.0,17.9221,17.9661,17.9074,17.9587,154200.0
2010-03-22 10:10:00,24.49,24.5,24.48,24.49,63300.0,17.9587,17.9661,17.9514,17.9587,63300.0
2010-03-22 10:20:00,24.5,24.52,24.49,24.5,78700.0,17.9661,17.9807,17.9587,17.9661,78700.0
2010-03-22 10:30:00,24.5,24.54,24.49,24.49,42200.0,17.9661,17.9954,17.9587,17.9587,42200.0
2010-03-22 10:40:00,24.49,24.53,24.49,24.52,51200.0,17.9587,17.9881,17.9587,17.9807,51200.0
2010-03-22 10:50:00,24.52,24.54,24.51,24.53,30100.0,17.9807,17.9954,17.9734,17.9881,30100.0
2010-03-22 11:00:00,24.53,24.55,24.49,24.49,95600.0,17.9881,18.0027,17.9587,17.9587,95600.0
2010-03-22 11:10:00,24.49,24.51,24.46,24.46,145300.0,17.9587,17.9734,17.9367,17.9367,145300.0
2010-03-22 11:20:00,24.47,24.47,24.45,24.45,38600.0,17.9441,17.9441,17.9294,17.9294,38600.0
2010-03-22 11:30:00,24.45,24.46,24.44,24.45,74100.0,17.9294,17.9367,17.9221,17.9294,74100.0
2010-03-22 11:40:00,24.45,24.46,24.45,24.45,10400.0,17.9294,17.9367,17.9294,17.9294,10400.0
2010-03-22 11:50:00,24.45,24.46,24.45,24.45,13700.0,17.9294,17.9367,17.9294,17.9294,13700.0
2010-03-22 12:00:00,24.45,24.48,24.45,24.46,52800.0,17.9294,17.9514,17.9294,17.9367,52800.0
2010-03-22 12:10:00,24.47,24.51,24.46,24.47,100500.0,17.9441,17.9734,17.9367,17.9441,100500.0
2010-03-22 12:20:00,24.47,24.48,24.47,24.47,10900.0,17.9441,17.9514,17.9441,17.9441,10900.0
2010-03-22 12:30:00,24.47,24.48,24.47,24.47,14900.0,17.9441,17.9514,17.9441,17.9441,14900.0
2010-03-22 12:40:00,24.47,24.48,24.43,24.43,54400.0,17.9441,17.9514,17.9147,17.9147,54400.0
2010-03-22 12:50:00,24.44,24.49,24.43,24.48,51200.0,17.9221,17.9587,17.9147,17.9514,51200.0
2010-03-22 13:00:00,24.49,24.53,24.48,24.49,110700.0,17.9587,17.9881,17.9514,17.9587,110700.0
2010-03-22 13:10:00,24.5,24.51,24.49,24.5,21700.0,17.9661,17.9734,17.9587,17.9661,21700.0
2010-03-22 13:20:00,24.51,24.51,24.49,24.5,30100.0,17.9734,17.9734,17.9587,17.9661,30100.0
2010-03-22 13:30:00,24.49,24.5,24.48,24.49,41600.0,17.9587,17.9661,17.9514,17.9587,41600.0
2010-03-22 13:40:00,24.48,24.49,24.48,24.48,10800.0,17.9514,17.9587,17.9514,17.9514,10800.0
2010-03-22 13:50:00,24.49,24.49,24.48,24.48,10600.0,17.9587,17.9587,17.9514,17.9514,10600.0
2010-03-22 14:00:00,24.48,24.49,24.46,24.47,22500.0,17.9514,17.9587,17.9367,17.9441,22500.0
2010-03-22 14:10:00,24.47,24.47,24.46,24.46,12200.0,17.9441,17.9441,17.9367,17.9367,12200.0
2010-03-22 14:20:00,24.47,24.47,24.46,24.47,15900.0,17.9441,17.9441,17.9367,17.9441,15900.0
2010-03-22 14:30:00,24.47,24.5,24.46,24.5,35600.0,17.9441,17.9661,17.9367,17.9661,35600.0
2010-03-22 14:40:00,24.5,24.5,24.47,24.49,52200.0,17.9661,17.9661,17.9441,17.9587,52200.0
2010-03-22 14:50:00,24.49,24.5,24.49,24.49,26900.0,17.9587,17.9661,17.9587,17.9587,26900.0
2010-03-22 15:00:00,24.49,24.5,24.49,24.49,23700.0,17.9587,17.9661,17.9587,17.9587,23700.0
2010-03-22 15:10:00,24.5,24.5,24.48,24.49,35600.0,17.9661,17.9661,17.9514,17.9587,35600.0
2010-03-22 15:20:00,24.5,24.5,24.49,24.49,32900.0,17.9661,17.9661,17.9587,17.9587,32900.0
2010-03-22 15:30:00,24.5,24.5,24.48,24.5,64000.0,17.9661,17.9661,17.9514,17.9661,64000.0
2010-03-22 15:40:00,24.5,24.52,24.49,24.52,135500.0,17.9661,17.9807,17.9587,17.9807,135500.0
2010-03-22 15:50:00,24.51,24.52,24.48,24.51,212400.0,17.9734,17.9807,17.9514,17.9734,212400.0
2010-03-23 09:30:00,24.53,24.53,24.45,24.5,55500.0,17.9881,17.9881,17.9294,17.9661,55500.0
2010-03-23 09:40:00,24.5,24.5,24.44,24.48,32800.0,17.9661,17.9661,17.9221,17.9514,32800.0
2010-03-23 09:50:00,24.47,24.51,24.47,24.5,29100.0,17.9441,17.9734,17.9441,17.9661,29100.0
2010-03-23 10:00:00,24.5,24.55,24.47,24.51,50900.0,17.9661,18.0027,17.9441,17.9734,50900.0
2010-03-23 10:10:00,24.51,24.52,24.49,24.49,32200.0,17.9734,17.9807,17.9587,17.9587,32200.0
2010-03-23 10:20:00,24.5,24.53,24.48,24.51,45200.0,17.9661,17.9881,17.9514,17.9734,45200.0
2010-03-23 10:30:00,24.51,24.54,24.51,24.52,61600.0,17.9734,17.9954,17.9734,17.9807,61600.0
2010-03-23 10:40:00,24.52,24.57,24.52,24.55,39500.0,17.9807,18.0174,17.9807,18.0027,39500.0
2010-03-23 10:50:00,24.56,24.56,24.54,24.54,65000.0,18.0101,18.0101,17.9954,17.9954,65000.0
2010-03-23 11:00:00,24.55,24.56,24.53,24.54,89800.0,18.0027,18.0101,17.9881,17.9954,89800.0
2010-03-23 11:10:00,24.55,24.56,24.53,24.56,56600.0,18.0027,18.0101,17.9881,18.0101,56600.0
2010-03-23 11:20:00,24.56,24.56,24.51,24.51,51100.0,18.0101,18.0101,17.9734,17.9734,51100.0
2010-03-23 11:30:00,24.51,24.53,24.5,24.52,42100.0,17.9734,17.9881,17.9661,17.9807,42100.0
2010-03-23 11:40:00,24.52,24.53,24.5,24.53,29700.0,17.9807,17.9881,17.9661,17.9881,29700.0
2010-03-23 11:50:00,24.52,24.54,24.52,24.54,15200.0,17.9807,17.9954,17.9807,17.9954,15200.0
2010-03-23 12:00:00,24.53,24.55,24.51,24.53,56500.0,17.9881,18.0027,17.9734,17.9881,56500.0
2010-03-23 12:10:00,24.53,24.57,24.53,24.54,75500.0,17.9881,18.0174,17.9881,17.9954,75500.0
2010-03-23 12:20:00,24.54,24.56,24.53,24.55,42500.0,17.9954,18.0101,17.9881,18.0027,42500.0
2010-03-23 12:30:00,24.56,24.56,24.54,24.55,47000.0,18.0101,18.0101,17.9954,18.0027,47000.0
2010-03-23 12:40:00,24.56,24.57,24.55,24.55,38800.0,18.0101,18.0174,18.0027,18.0027,38800.0
2010-03-23 12:50:00,24.55,24.55,24.53,24.53,12200.0,18.0027,18.0027,17.9881,17.9881,12200.0
2010-03-23 13:00:00,24.52,24.57,24.52,24.56,45500.0,17.9807,18.0174,17.9807,18.0101,45500.0
2010-03-23 13:10:00,24.56,24.56,24.52,24.54,83000.0,18.0101,18.0101,17.9807,17.9954,83000.0
2010-03-23 13:20:00,24.54,24.55,24.53,24.53,21400.0,17.9954,18.0027,17.9881,17.9881,21400.0
2010-03-23 13:30:00,24.53,24.53,24.52,24.52,17100.0,17.9881,17.9881,17.9807,17.9807,17100.0
2010-03-23 13:40:00,24.52,24.53,24.51,24.51,21600.0,17.9807,17.9881,17.9734,17.9734,21600.0
2010-03-23 13:50:00,24.51,24.52,24.49,24.49,18800.0,17.9734,17.9807,17.9587,17.9587,18800.0
2010-03-23 14:00:00,24.5,24.51,24.49,24.5,16400.0,17.9661,17.9734,17.9587,17.9661,16400.0
2010-03-23 14:10:00,24.5,24.51,24.5,24.5,16700.0,17.9661,17.9734,17.9661,17.9661,16700.0
2010-03-23 14:20:00,24.5,24.51,24.5,24.5,23600.0,17.9661,17.9734,17.9661,17.9661,23600.0
2010-03-23 14:30:00,24.5,24.5,24.49,24.49,39900.0,17.9661,17.9661,17.9587,17.9587,39900.0
2010-03-23 14:40:00,24.49,24.5,24.49,24.49,19800.0,17.9587,17.9661,17.9587,17.9587,19800.0
2010-03-23 14:50:00,24.5,24.5,24.49,24.5,23800.0,17.9661,17.9661,17.9587,17.9661,23800.0
2010-03-23 15:00:00,24.5,24.5,24.49,24.5,115600.0,17.9661,17.9661,17.9587,17.9661,115600.0
2010-03-23 15:10:00,24.49,24.53,24.49,24.53,99400.0,17.9587,17.9881,17.9587,17.9881,99400.0
2010-03-23 15:20:00,24.53,24.57,24.53,24.55,149100.0,17.9881,18.0174,17.9881,18.0027,149100.0
2010-03-23 15:30:00,24.55,24.63,24.55,24.6,186900.0,18.0027,18.0614,18.0027,18.0394,186900.0
2010-03-23 15:40:00,24.6,24.66,24.6,24.66,114700.0,18.0394,18.0834,18.0394,18.0834,114700.0
2010-03-23 15:50:00,24.66,24.66,24.6,24.61,392000.0,18.0834,18.0834,18.0394,18.0467,392000.0
2010-03-24 09:30:00,24.59,24.59,24.46,24.51,74500.0,18.0321,18.0321,17.9367,17.9734,74500.0
2010-03-24 09:40:00,24.52,24.53,24.49,24.53,45800.0,17.9807,17.9881,17.9587,17.9881,45800.0
2010-03-24 09:50:00,24.53,24.56,24.47,24.54,87000.0,17.9881,18.0101,17.9441,17.9954,87000.0
2010-03-24 10:00:00,24.55,24.55,24.5,24.55,77300.0,18.0027,18.0027,17.9661,18.0027,77300.0
2010-03-24 10:10:00,24.55,24.58,24.54,24.55,44500.0,18.0027,18.0247,17.9954,18.0027,44500.0
2010-03-24 10:20:00,24.55,24.58,24.5,24.5,54200.0,18.0027,18.0247,17.9661,17.9661,54200.0
2010-03-24 10:30:00,24.5,24.55,24.46,24.53,149400.0,17.9661,18.0027,17.9367,17.9881,149400.0
2010-03-24 10:40:00,24.54,24.54,24.5,24.54,61100.0,17.9954,17.9954,17.9661,17.9954,61100.0
2010-03-24 10:50:00,24.54,24.59,24.54,24.57,106600.0,17.9954,18.0321,17.9954,18.0174,106600.0
2010-03-24 11:00:00,24.58,24.6,24.56,24.59,128600.0,18.0247,18.0394,18.0101,18.0321,128600.0
2010-03-24 11:10:00,24.59,24.6,24.56,24.59,116100.0,18.0321,18.0394,18.0101,18.0321,116100.0
2010-03-24 11:20:00,24.58,24.6,24.58,24.58,30600.0,18.0247,18.0394,18.0247,18.0247,30600.0
2010-03-24 11:30:00,24.58,24.61,24.58,24.6,52700.0,18.0247,18.0467,18.0247,18.0394,52700.0
2010-03-24 11:40:00,24.59,24.6,24.57,24.57,32900.0,18.0321,18.0394,18.0174,18.0174,32900.0
2010-03-24 11:50:00,24.57,24.63,24.57,24.63,82600.0,18.0174,18.0614,18.0174,18.0614,82600.0
2010-03-24 12:00:00,24.63,24.66,24.62,24.62,37900.0,18.0614,18.0834,18.0541,18.0541,37900.0
2010-03-24 12:10:00,24.63,24.63,24.58,24.58,17800.0,18.0614,18.0614,18.0247,18.0247,17800.0
2010-03-24 12:20:00,24.58,24.64,24.58,24.64,49800.0,18.0247,18.0687,18.0247,18.0687,49800.0
2010-03-24 12:30:00,24.63,24.65,24.61,24.63,41100.0,18.0614,18.0761,18.0467,18.0614,41100.0
2010-03-24 12:40:00,24.62,24.63,24.61,24.61,16700.0,18.0541,18.0614,18.0467,18.0467,16700.0
2010-03-24 12:50:00,24.62,24.63,24.6,24.61,36500.0,18.0541,18.0614,18.0394,18.0467,36500.0
2010-03-24 13:00:00,24.61,24.61,24.56,24.6,118300.0,18.0467,18.0467,18.0101,18.0394,118300.0
2010-03-24 13:10:00,24.59,24.62,24.57,24.58,50900.0,18.0321,18.0541,18.0174,18.0247,50900.0
2010-03-24 13:20:00,24.57,24.6,24.56,24.6,35200.0,18.0174,18.0394,18.0101,18.0394,35200.0
2010-03-24 13:30:00,24.6,24.62,24.6,24.61,41400.0,18.0394,18.0541,18.0394,18.0467,41400.0
2010-03-24 13:40:00,24.6,24.61,24.53,24.54,34000.0,18.0394,18.0467,17.9881,17.9954,34000.0
2010-03-24 13:50:00,24.54,24.58,24.51,24.54,117200.0,17.9954,18.0247,17.9734,17.9954,117200.0
2010-03-24 14:00:00,24.54,24.55,24.5,24.55,67400.0,17.9954,18.0027,17.9661,18.0027,67400.0
2010-03-24 14:10:00,24.52,24.55,24.52,24.53,46800.0,17.9807,18.0027,17.9807,17.9881,46800.0
2010-03-24 14:20:00,24.52,24.57,24.52,24.55,92100.0,17.9807,18.0174,17.9807,18.0027,92100.0
2010-03-24 14:30:00,24.55,24.55,24.51,24.51,38900.0,18.0027,18.0027,17.9734,17.9734,38900.0
2010-03-24 14:40:00,24.51,24.54,24.51,24.51,59800.0,17.9734,17.9954,17.9734,17.9734,59800.0
2010-03-24 14:50:00,24.51,24.52,24.48,24.5,41200.0,17.9734,17.9807,17.9514,17.9661,41200.0
2010-03-24 15:00:00,24.5,24.53,24.48,24.52,102000.0,17.9661,17.9881,17.9514,17.9807,102000.0
2010-03-24 15:10:00,24.51,24.52,24.45,24.5,99400.0,17.9734,17.9807,17.9294,17.9661,99400.0
2010-03-24 15:20:00,24.5,24.53,24.49,24.51,71400.0,17.9661,17.9881,17.9587,17.9734,71400.0
2010-03-24 15:30:00,24.51,24.55,24.49,24.51,140700.0,17.9734,18.0027,17.9587,17.9734,140700.0
2010-03-24 15:40:00,24.51,24.52,24.47,24.47,142000.0,17.9734,17.9807,17.9441,17.9441,142000.0
2010-03-24 15:50:00,24.47,24.49,24.46,24.49,177200.0,17.9441,17.9587,17.9367,17.9587,177200.0
2010-03-25 09:30:00,24.39,24.54,24.38,24.49,145600.0,17.8854,17.9954,17.8781,17.9587,145600.0
2010-03-25 09:40:00,24.49,24.57,24.48,24.55,108200.0,17.9587,18.0174,17.9514,18.0027,108200.0
2010-03-25 09:50:00,24.56,24.56,24.52,24.53,50600.0,18.0101,18.0101,17.9807,17.9881,50600.0
2010-03-25 10:00:00,24.53,24.56,24.52,24.56,91300.0,17.9881,18.0101,17.9807,18.0101,91300.0
2010-03-25 10:10:00,24.56,24.61,24.55,24.59,87200.0,18.0101,18.0467,18.0027,18.0321,87200.0
2010-03-25 10:20:00,24.59,24.6,24.54,24.54,83900.0,18.0321,18.0394,17.9954,17.9954,83900.0
2010-03-25 10:30:00,24.55,24.58,24.54,24.57,79200.0,18.0027,18.0247,17.9954,18.0174,79200.0
2010-03-25 10:40:00,24.57,24.61,24.57,24.6,98300.0,18.0174,18.0467,18.0174,18.0394,98300.0
2010-03-25 10:50:00,24.6,24.61,24.58,24.58,23500.0,18.0394,18.0467,18.0247,18.0247,23500.0
2010-03-25 11:00:00,24.58,24.59,24.58,24.58,29400.0,18.0247,18.0321,18.0247,18.0247,29400.0
2010-03-25 11:10:00,24.58,24.66,24.58,24.65,101700.0,18.0247,18.0834,18.0247,18.0761,101700.0
2010-03-25 11:20:00,24.64,24.66,24.62,24.64,90800.0,18.0687,18.0834,18.0541,18.0687,90800.0
2010-03-25 11:30:00,24.64,24.75,24.64,24.7,120300.0,18.0687,18.1494,18.0687,18.1127,120300.0
2010-03-25 11:40:00,24.7,24.72,24.7,24.71,63600.0,18.1127,18.1274,18.1127,18.1201,63600.0
2010-03-25 11:50:00,24.7,24.71,24.67,24.69,112200.0,18.1127,18.1201,18.0907,18.1054,112200.0
2010-03-25 12:00:00,24.69,24.7,24.67,24.69,51700.0,18.1054,18.1127,18.0907,18.1054,51700.0
2010-03-25 12:10:00,24.7,24.7,24.67,24.69,58100.0,18.1127,18.1127,18.0907,18.1054,58100.0
2010-03-25 12:20:00,24.69,24.7,24.69,24.69,18300.0,18.1054,18.1127,18.1054,18.1054,18300.0
2010-03-25 12:30:00,24.69,24.72,24.69,24.7,57100.0,18.1054,18.1274,18.1054,18.1127,57100.0
2010-03-25 12:40:00,24.71,24.71,24.68,24.68,96800.0,18.1201,18.1201,18.0981,18.0981,96800.0
2010-03-25 12:50:00,24.68,24.7,24.66,24.67,106100.0,18.0981,18.1127,18.0834,18.0907,106100.0
2010-03-25 13:00:00,24.66,24.72,24.65,24.71,149600.0,18.0834,18.1274,18.0761,18.1201,149600.0
2010-03-25 13:10:00,24.7,24.72,24.7,24.72,46500.0,18.1127,18.1274,18.1127,18.1274,46500.0
2010-03-25 13:20:00,24.72,24.72,24.69,24.69,28400.0,18.1274,18.1274,18.1054,18.1054,28400.0
2010-03-25 13:30:00,24.69,24.72,24.66,24.71,74600.0,18.1054,18.1274,18.0834,18.1201,74600.0
2010-03-25 13:40:00,24.7,24.72,24.67,24.68,56600.0,18.1127,18.1274,18.0907,18.0981,56600.0
2010-03-25 13:50:00,24.69,24.72,24.66,24.69,102200.0,18.1054,18.1274,18.0834,18.1054,102200.0
2010-03-25 14:00:00,24.68,24.7,24.67,24.68,58000.0,18.0981,18.1127,18.0907,18.0981,58000.0
2010-03-25 14:10:00,24.68,24.71,24.66,24.7,52600.0,18.0981,18.1201,18.0834,18.1127,52600.0
2010-03-25 14:20:00,24.7,24.71,24.62,24.65,73200.0,18.1127,18.1201,18.0541,18.0761,73200.0
2010-03-25 14:30:00,24.64,24.65,24.6,24.65,84700.0,18.0687,18.0761,18.0394,18.0761,84700.0
2010-03-25 14:40:00,24.65,24.65,24.57,24.57,84500.0,18.0761,18.0761,18.0174,18.0174,84500.0
2010-03-25 14:50:00,24.57,24.59,24.54,24.56,138100.0,18.0174,18.0321,17.9954,18.0101,138100.0
2010-03-25 15:00:00,24.55,24.6,24.55,24.59,72100.0,18.0027,18.0394,18.0027,18.0321,72100.0
2010-03-25 15:10:00,24.59,24.6,24.58,24.59,34400.0,18.0321,18.0394,18.0247,18.0321,34400.0
2010-03-25 15:20:00,24.59,24.6,24.59,24.59,48800.0,18.0321,18.0394,18.0321,18.0321,48800.0
2010-03-25 15:30:00,24.59,24.6,24.55,24.55,134300.0,18.0321,18.0394,18.0027,18.0027,134300.0
2010-03-25 15:40:00,24.55,24.56,24.49,24.49,209900.0,18.0027,18.0101,17.9587,17.9587,209900.0
2010-03-25 15:50:00,24.49,24.52,24.46,24.47,277200.0,17.9587,17.9807,17.9367,17.9441,277200.0
2010-03-26 09:30:00,24.53,24.55,24.45,24.51,66300.0,17.9881,18.0027,17.9294,17.9734,66300.0
2010-03-26 09:40:00,24.5,24.54,24.48,24.54,77100.0,17.9661,17.9954,17.9514,17.9954,77100.0
2010-03-26 09:50:00,24.54,24.56,24.53,24.54,32500.0,17.9954,18.0101,17.9881,17.9954,32500.0
2010-03-26 10:00:00,24.55,24.59,24.53,24.58,42800.0,18.0027,18.0321,17.9881,18.0247,42800.0
2010-03-26 10:10:00,24.58,24.63,24.57,24.63,24300.0,18.0247,18.0614,18.0174,18.0614,24300.0
2010-03-26 10:20:00,24.63,24.65,24.59,24.61,34700.0,18.0614,18.0761,18.0321,18.0467,34700.0
2010-03-26 10:30:00,24.61,24.67,24.59,24.62,53800.0,18.0467,18.0907,18.0321,18.0541,53800.0
2010-03-26 10:40:00,24.62,24.63,24.59,24.63,56900.0,18.0541,18.0614,18.0321,18.0614,56900.0
2010-03-26 10:50:00,24.63,24.65,24.62,24.64,72800.0,18.0614,18.0761,18.0541,18.0687,72800.0
2010-03-26 11:00:00,24.63,24.64,24.59,24.59,79000.0,18.0614,18.0687,18.0321,18.0321,79000.0
2010-03-26 11:10:00,24.6,24.64,24.59,24.62,29100.0,18.0394,18.0687,18.0321,18.0541,29100.0
2010-03-26 11:20:00,24.62,24.64,24.61,24.61,21900.0,18.0541,18.0687,18.0467,18.0467,21900.0
2010-03-26 11:30:00,24.61,24.65,24.61,24.62,30500.0,18.0467,18.0761,18.0467,18.0541,30500.0
2010-03-26 11:40:00,24.62,24.62,24.58,24.59,46700.0,18.0541,18.0541,18.0247,18.0321,46700.0
2010-03-26 11:50:00,24.59,24.6,24.56,24.56,21000.0,18.0321,18.0394,18.0101,18.0101,21000.0
2010-03-26 12:00:00,24.57,24.59,24.55,24.58,41600.0,18.0174,18.0321,18.0027,18.0247,41600.0
2010-03-26 12:10:00,24.59,24.6,24.58,24.6,17900.0,18.0321,18.0394,18.0247,18.0394,17900.0
2010-03-26 12:20:00,24.59,24.6,24.5,24.5,68700.0,18.0321,18.0394,17.9661,17.9661,68700.0
2010-03-26 12:30:00,24.51,24.51,24.44,24.47,113300.0,17.9734,17.9734,17.9221,17.9441,113300.0
2010-03-26 12:40:00,24.47,24.52,24.46,24.5,64900.0,17.9441,17.9807,17.9367,17.9661,64900.0
2010-03-26 12:50:00,24.5,24.52,24.47,24.49,46500.0,17.9661,17.9807,17.9441,17.9587,46500.0
2010-03-26 13:00:00,24.49,24.5,24.43,24.45,71100.0,17.9587,17.9661,17.9147,17.9294,71100.0
2010-03-26 13:10:00,24.46,24.53,24.46,24.52,85300.0,17.9367,17.9881,17.9367,17.9807,85300.0
2010-03-26 13:20:00,24.52,24.55,24.51,24.51,22000.0,17.9807,18.0027,17.9734,17.9734,22000.0
2010-03-26 13:30:00,24.51,24.53,24.49,24.51,36100.0,17.9734,17.9881,17.9587,17.9734,36100.0
2010-03-26 13:40:00,24.51,24.55,24.5,24.51,39200.0,17.9734,18.0027,17.9661,17.9734,39200.0
2010-03-26 13:50:00,24.5,24.52,24.5,24.5,12700.0,17.9661,17.9807,17.9661,17.9661,12700.0
2010-03-26 14:00:00,24.5,24.53,24.47,24.52,76700.0,17.9661,17.9881,17.9441,17.9807,76700.0
2010-03-26 14:10:00,24.51,24.55,24.49,24.55,41600.0,17.9734,18.0027,17.9587,18.0027,41600.0
2010-03-26 14:20:00,24.55,24.56,24.52,24.55,52100.0,18.0027,18.0101,17.9807,18.0027,52100.0
2010-03-26 14:30:00,24.55,24.55,24.52,24.54,18500.0,18.0027,18.0027,17.9807,17.9954,18500.0
2010-03-26 14:40:00,24.53,24.54,24.5,24.51,80900.0,17.9881,17.9954,17.9661,17.9734,80900.0
2010-03-26 14:50:00,24.52,24.52,24.49,24.5,44000.0,17.9807,17.9807,17.9587,17.9661,44000.0
2010-03-26 15:00:00,24.5,24.52,24.48,24.51,31600.0,17.9661,17.9807,17.9514,17.9734,31600.0
2010-03-26 15:10:00,24.5,24.54,24.5,24.53,51700.0,17.9661,17.9954,17.9661,17.9881,51700.0
2010-03-26 15:20:00,24.53,24.53,24.5,24.52,72900.0,17.9881,17.9881,17.9661,17.9807,72900.0
2010-03-26 15:30:00,24.52,24.55,24.5,24.51,121300.0,17.9807,18.0027,17.9661,17.9734,121300.0
2010-03-26 15:40:00,24.51,24.52,24.5,24.52,144700.0,17.9734,17.9807,17.9661,17.9807,144700.0
2010-03-26 15:50:00,24.52,24.58,24.51,24.58,369600.0,17.9807,18.0247,17.9734,18.0247,369600.0
2010-03-29 09:30:00,24.7,24.74,24.65,24.65,54400.0,18.1127,18.1421,18.0761,18.0761,54400.0
2010-03-29 09:40:00,24.65,24.71,24.62,24.65,47400.0,18.0761,18.1201,18.0541,18.0761,47400.0
2010-03-29 09:50:00,24.65,24.69,24.62,24.64,30000.0,18.0761,18.1054,18.0541,18.0687,30000.0
2010-03-29 10:00:00,24.64,24.7,24.64,24.69,44900.0,18.0687,18.1127,18.0687,18.1054,44900.0
2010-03-29 10:10:00,24.68,24.74,24.67,24.71,61400.0,18.0981,18.1421,18.0907,18.1201,61400.0
2010-03-29 10:20:00,24.71,24.73,24.67,24.73,75000.0,18.1201,18.1347,18.0907,18.1347,75000.0
2010-03-29 10:30:00,24.73,24.78,24.69,24.77,80000.0,18.1347,18.1714,18.1054,18.1641,80000.0
2010-03-29 10:40:00,24.77,24.78,24.74,24.75,60100.0,18.1641,18.1714,18.1421,18.1494,60100.0
2010-03-29 10:50:00,24.76,24.78,24.73,24.78,29200.0,18.1567,18.1714,18.1347,18.1714,29200.0
2010-03-29 11:00:00,24.78,24.79,24.74,24.76,28500.0,18.1714,18.1787,18.1421,18.1567,28500.0
2010-03-29 11:10:00,24.76,24.78,24.75,24.78,33300.0,18.1567,18.1714,18.1494,18.1714,33300.0
2010-03-29 11:20:00,24.77,24.79,24.75,24.79,28100.0,18.1641,18.1787,18.1494,18.1787,28100.0
2010-03-29 11:30:00,24.78,24.78,24.75,24.76,30500.0,18.1714,18.1714,18.1494,18.1567,30500.0
2010-03-29 11:40:00,24.75,24.76,24.74,24.75,17500.0,18.1494,18.1567,18.1421,18.1494,17500.0
2010-03-29 11:50:00,24.74,24.77,24.74,24.76,81200.0,18.1421,18.1641,18.1421,18.1567,81200.0
2010-03-29 12:00:00,24.77,24.78,24.75,24.75,24700.0,18.1641,18.1714,18.1494,18.1494,24700.0
2010-03-29 12:10:00,24.75,24.78,24.75,24.75,34900.0,18.1494,18.1714,18.1494,18.1494,34900.0
2010-03-29 12:20:00,24.75,24.77,24.73,24.77,35500.0,18.1494,18.1641,18.1347,18.1641,35500.0
2010-03-29 12:30:00,24.76,24.78,24.75,24.76,45100.0,18.1567,18.1714,18.1494,18.1567,45100.0
2010-03-29 12:40:00,24.77,24.77,24.75,24.76,25200.0,18.1641,18.1641,18.1494,18.1567,25200.0
2010-03-29 12:50:00,24.76,24.77,24.75,24.76,17100.0,18.1567,18.1641,18.1494,18.1567,17100.0
2010-03-29 13:00:00,24.76,24.78,24.75,24.77,36000.0,18.1567,18.1714,18.1494,18.1641,36000.0
2010-03-29 13:10:00,24.76,24.78,24.76,24.77,22500.0,18.1567,18.1714,18.1567,18.1641,22500.0
2010-03-29 13:20:00,24.77,24.78,24.77,24.77,13300.0,18.1641,18.1714,18.1641,18.1641,13300.0
2010-03-29 13:30:00,24.78,24.78,24.75,24.76,21000.0,18.1714,18.1714,18.1494,18.1567,21000.0
2010-03-29 13:40:00,24.75,24.78,24.75,24.76,51500.0,18.1494,18.1714,18.1494,18.1567,51500.0
2010-03-29 13:50:00,24.76,24.77,24.75,24.76,38900.0,18.1567,18.1641,18.1494,18.1567,38900.0
2010-03-29 14:00:00,24.75,24.76,24.75,24.75,14000.0,18.1494,18.1567,18.1494,18.1494,14000.0
2010-03-29 14:10:00,24.75,24.76,24.75,24.75,31500.0,18.1494,18.1567,18.1494,18.1494,31500.0
2010-03-29 14:20:00,24.76,24.77,24.74,24.76,86800.0,18.1567,18.1641,18.1421,18.1567,86800.0
2010-03-29 14:30:00,24.77,24.77,24.75,24.75,43200.0,18.1641,18.1641,18.1494,18.1494,43200.0
2010-03-29 14:40:00,24.76,24.78,24.75,24.77,65200.0,18.1567,18.1714,18.1494,18.1641,65200.0
2010-03-29 14:50:00,24.77,24.78,24.75,24.78,77700.0,18.1641,18.1714,18.1494,18.1714,77700.0
2010-03-29 15:00:00,24.77,24.78,24.76,24.77,38800.0,18.1641,18.1714,18.1567,18.1641,38800.0
2010-03-29 15:10:00,24.77,24.79,24.76,24.76,106900.0,18.1641,18.1787,18.1567,18.1567,106900.0
2010-03-29 15:20:00,24.77,24.77,24.76,24.77,44200.0,18.1641,18.1641,18.1567,18.1641,44200.0
2010-03-29 15:30:00,24.76,24.77,24.75,24.75,59500.0,18.1567,18.1641,18.1494,18.1494,59500.0
2010-03-29 15:40:00,24.76,24.79,24.75,24.79,161900.0,18.1567,18.1787,18.1494,18.1787,161900.0
2010-03-29 15:50:00,24.78,24.79,24.75,24.78,247700.0,18.1714,18.1787,18.1494,18.1714,247700.0
2010-03-30 09:30:00,24.84,24.84,24.71,24.81,58900.0,18.2154,18.2154,18.1201,18.1934,58900.0
2010-03-30 09:40:00,24.82,24.82,24.71,24.74,37600.0,18.2007,18.2007,18.1201,18.1421,37600.0
2010-03-30 09:50:00,24.73,24.8,24.72,24.78,28900.0,18.1347,18.1861,18.1274,18.1714,28900.0
2010-03-30 10:00:00,24.78,24.79,24.74,24.76,56700.0,18.1714,18.1787,18.1421,18.1567,56700.0
2010-03-30 10:10:00,24.76,24.76,24.68,24.68,58500.0,18.1567,18.1567,18.0981,18.0981,58500.0
2010-03-30 10:20:00,24.68,24.7,24.67,24.67,40800.0,18.0981,18.1127,18.0907,18.0907,40800.0
2010-03-30 10:30:00,24.68,24.7,24.67,24.7,21400.0,18.0981,18.1127,18.0907,18.1127,21400.0
2010-03-30 10:40:00,24.69,24.7,24.67,24.7,24600.0,18.1054,18.1127,18.0907,18.1127,24600.0
2010-03-30 10:50:00,24.7,24.7,24.68,24.69,26100.0,18.1127,18.1127,18.0981,18.1054,26100.0
2010-03-30 11:00:00,24.69,24.7,24.65,24.69,58400.0,18.1054,18.1127,18.0761,18.1054,58400.0
2010-03-30 11:10:00,24.68,24.69,24.64,24.65,41000.0,18.0981,18.1054,18.0687,18.0761,41000.0
2010-03-30 11:20:00,24.65,24.67,24.62,24.63,81400.0,18.0761,18.0907,18.0541,18.0614,81400.0
2010-03-30 11:30:00,24.64,24.66,24.58,24.59,41600.0,18.0687,18.0834,18.0247,18.0321,41600.0
2010-03-30 11:40:00,24.6,24.62,24.59,24.62,14700.0,18.0394,18.0541,18.0321,18.0541,14700.0
2010-03-30 11:50:00,24.62,24.62,24.6,24.6,17200.0,18.0541,18.0541,18.0394,18.0394,17200.0
2010-03-30 12:00:00,24.61,24.66,24.61,24.65,36600.0,18.0467,18.0834,18.0467,18.0761,36600.0
2010-03-30 12:10:00,24.66,24.67,24.65,24.66,8800.0,18.0834,18.0907,18.0761,18.0834,8800.0
2010-03-30 12:20:00,24.67,24.69,24.67,24.69,15400.0,18.0907,18.1054,18.0907,18.1054,15400.0
2010-03-30 12:30:00,24.69,24.69,24.67,24.67,19600.0,18.1054,18.1054,18.0907,18.0907,19600.0
2010-03-30 12:40:00,24.67,24.68,24.65,24.65,12200.0,18.0907,18.0981,18.0761,18.0761,12200.0
2010-03-30 12:50:00,24.65,24.66,24.64,24.65,17000.0,18.0761,18.0834,18.0687,18.0761,17000.0
2010-03-30 13:00:00,24.65,24.65,24.63,24.64,37200.0,18.0761,18.0761,18.0614,18.0687,37200.0
2010-03-30 13:10:00,24.64,24.64,24.62,24.62,8400.0,18.0687,18.0687,18.0541,18.0541,8400.0
2010-03-30 13:20:00,24.62,24.62,24.58,24.58,41100.0,18.0541,18.0541,18.0247,18.0247,41100.0
2010-03-30 13:30:00,24.59,24.59,24.57,24.57,40900.0,18.0321,18.0321,18.0174,18.0174,40900.0
2010-03-30 13:40:00,24.57,24.57,24.54,24.56,57000.0,18.0174,18.0174,17.9954,18.0101,57000.0
2010-03-30 13:50:00,24.56,24.57,24.55,24.56,34200.0,18.0101,18.0174,18.0027,18.0101,34200.0
2010-03-30 14:00:00,24.55,24.56,24.54,24.55,24700.0,18.0027,18.0101,17.9954,18.0027,24700.0
2010-03-30 14:10:00,24.55,24.55,24.52,24.52,69300.0,18.0027,18.0027,17.9807,17.9807,69300.0
2010-03-30 14:20:00,24.53,24.54,24.52,24.53,50400.0,17.9881,17.9954,17.9807,17.9881,50400.0
2010-03-30 14:30:00,24.52,24.53,24.52,24.53,17400.0,17.9807,17.9881,17.9807,17.9881,17400.0
2010-03-30 14:40:00,24.53,24.53,24.51,24.52,70800.0,17.9881,17.9881,17.9734,17.9807,70800.0
2010-03-30 14:50:00,24.52,24.54,24.51,24.52,61400.0,17.9807,17.9954,17.9734,17.9807,61400.0
2010-03-30 15:00:00,24.53,24.54,24.52,24.54,60300.0,17.9881,17.9954,17.9807,17.9954,60300.0
2010-03-30 15:10:00,24.54,24.54,24.53,24.54,23000.0,17.9954,17.9954,17.9881,17.9954,23000.0
2010-03-30 15:20:00,24.53,24.58,24.53,24.57,51000.0,17.9881,18.0247,17.9881,18.0174,51000.0
2010-03-30 15:30:00,24.57,24.58,24.57,24.57,113300.0,18.0174,18.0247,18.0174,18.0174,113300.0
2010-03-30 15:40:00,24.57,24.6,24.57,24.58,118100.0,18.0174,18.0394,18.0174,18.0247,118100.0
2010-03-30 15:50:00,24.57,24.58,24.55,24.55,161800.0,18.0174,18.0247,18.0027,18.0027,161800.0
2010-03-31 09:30:00,24.43,24.5,24.34,24.45,57100.0,17.9147,17.9661,17.8487,17.9294,57100.0
2010-03-31 09:40:00,24.45,24.49,24.32,24.32,98900.0,17.9294,17.9587,17.8341,17.8341,98900.0
2010-03-31 09:50:00,24.33,24.4,24.32,24.38,71400.0,17.8414,17.8927,17.8341,17.8781,71400.0
2010-03-31 10:00:00,24.39,24.4,24.33,24.38,65600.0,17.8854,17.8927,17.8414,17.8781,65600.0
2010-03-31 10:10:00,24.38,24.38,24.36,24.36,17100.0,17.8781,17.8781,17.8634,17.8634,17100.0
2010-03-31 10:20:00,24.37,24.42,24.37,24.4,70700.0,17.8707,17.9074,17.8707,17.8927,70700.0
2010-03-31 10:30:00,24.4,24.44,24.38,24.42,48400.0,17.8927,17.9221,17.8781,17.9074,48400.0
2010-03-31 10:40:00,24.42,24.46,24.41,24.44,50200.0,17.9074,17.9367,17.9001,17.9221,50200.0
2010-03-31 10:50:00,24.44,24.45,24.42,24.44,52300.0,17.9221,17.9294,17.9074,17.9221,52300.0
2010-03-31 11:00:00,24.44,24.44,24.4,24.42,66800.0,17.9221,17.9221,17.8927,17.9074,66800.0
2010-03-31 11:10:00,24.42,24.42,24.4,24.41,31500.0,17.9074,17.9074,17.8927,17.9001,31500.0
2010-03-31 11:20:00,24.39,24.39,24.35,24.35,79900.0,17.8854,17.8854,17.8561,17.8561,79900.0
2010-03-31 11:30:00,24.36,24.4,24.35,24.39,56200.0,17.8634,17.8927,17.8561,17.8854,56200.0
2010-03-31 11:40:00,24.39,24.47,24.39,24.47,44800.0,17.8854,17.9441,17.8854,17.9441,44800.0
2010-03-31 11:50:00,24.47,24.48,24.46,24.47,15300.0,17.9441,17.9514,17.9367,17.9441,15300.0
2010-03-31 12:00:00,24.46,24.47,24.45,24.45,15600.0,17.9367,17.9441,17.9294,17.9294,15600.0
2010-03-31 12:10:00,24.45,24.49,24.45,24.49,18100.0,17.9294,17.9587,17.9294,17.9587,18100.0
2010-03-31 12:20:00,24.49,24.51,24.49,24.5,13600.0,17.9587,17.9734,17.9587,17.9661,13600.0
2010-03-31 12:30:00,24.5,24.51,24.48,24.5,24900.0,17.9661,17.9734,17.9514,17.9661,24900.0
2010-03-31 12:40:00,24.51,24.53,24.48,24.5,35200.0,17.9734,17.9881,17.9514,17.9661,35200.0
2010-03-31 12:50:00,24.5,24.53,24.5,24.5,27200.0,17.9661,17.9881,17.9661,17.9661,27200.0
2010-03-31 13:00:00,24.5,24.5,24.47,24.47,23600.0,17.9661,17.9661,17.9441,17.9441,23600.0
2010-03-31 13:10:00,24.47,24.47,24.46,24.46,7500.0,17.9441,17.9441,17.9367,17.9367,7500.0
2010-03-31 13:20:00,24.46,24.47,24.44,24.45,14900.0,17.9367,17.9441,17.9221,17.9294,14900.0
2010-03-31 13:30:00,24.45,24.45,24.43,24.43,7900.0,17.9294,17.9294,17.9147,17.9147,7900.0
2010-03-31 13:40:00,24.43,24.44,24.42,24.43,24100.0,17.9147,17.9221,17.9074,17.9147,24100.0
2010-03-31 13:50:00,24.44,24.46,24.43,24.45,13900.0,17.9221,17.9367,17.9147,17.9294,13900.0
2010-03-31 14:00:00,24.45,24.48,24.45,24.46,33500.0,17.9294,17.9514,17.9294,17.9367,33500.0
2010-03-31 14:10:00,24.47,24.47,24.42,24.44,49700.0,17.9441,17.9441,17.9074,17.9221,49700.0
2010-03-31 14:20:00,24.44,24.48,24.44,24.45,55800.0,17.9221,17.9514,17.9221,17.9294,55800.0
2010-03-31 14:30:00,24.44,24.45,24.41,24.41,124700.0,17.9221,17.9294,17.9001,17.9001,124700.0
2010-03-31 14:40:00,24.42,24.43,24.37,24.37,95000.0,17.9074,17.9147,17.8707,17.8707,95000.0
2010-03-31 14:50:00,24.37,24.4,24.36,24.38,24100.0,17.8707,17.8927,17.8634,17.8781,24100.0
2010-03-31 15:00:00,24.38,24.4,24.37,24.4,34800.0,17.8781,17.8927,17.8707,17.8927,34800.0
2010-03-31 15:10:00,24.39,24.42,24.38,24.4,115300.0,17.8854,17.9074,17.8781,17.8927,115300.0
2010-03-31 15:20:00,24.4,24.45,24.38,24.45,94700.0,17.8927,17.9294,17.8781,17.9294,94700.0
2010-03-31 15:30:00,24.44,24.45,24.4,24.4,241400.0,17.9221,17.9294,17.8927,17.8927,241400.0
2010-03-31 15:40:00,24.4,24.43,24.36,24.36,146300.0,17.8927,17.9147,17.8634,17.8634,146300.0
2010-03-31 15:50:00,24.36,24.42,24.36,24.42,199200.0,17.8634,17.9074,17.8634,17.9074,199200.0
2010-04-01 09:30:00,24.53,24.61,24.53,24.59,64000.0,17.9881,18.0467,17.9881,18.0321,64000.0
2010-04-01 09:40:00,24.59,24.64,24.55,24.63,60100.0,18.0321,18.0687,18.0027,18.0614,60100.0
2010-04-01 09:50:00,24.63,24.64,24.58,24.58,56200.0,18.0614,18.0687,18.0247,18.0247,56200.0
2010-04-01 10:00:00,24.59,24.64,24.59,24.61,59400.0,18.0321,18.0687,18.0321,18.0467,59400.0
2010-04-01 10:10:00,24.61,24.62,24.58,24.58,23000.0,18.0467,18.0541,18.0247,18.0247,23000.0
2010-04-01 10:20:00,24.58,24.59,24.55,24.57,47000.0,18.0247,18.0321,18.0027,18.0174,47000.0
2010-04-01 10:30:00,24.57,24.59,24.52,24.53,54200.0,18.0174,18.0321,17.9807,17.9881,54200.0
2010-04-01 10:40:00,24.53,24.54,24.47,24.47,38700.0,17.9881,17.9954,17.9441,17.9441,38700.0
2010-04-01 10:50:00,24.48,24.52,24.48,24.51,112900.0,17.9514,17.9807,17.9514,17.9734,112900.0
2010-04-01 11:00:00,24.51,24.52,24.48,24.5,57900.0,17.9734,17.9807,17.9514,17.9661,57900.0
2010-04-01 11:10:00,24.49,24.5,24.44,24.46,60500.0,17.9587,17.9661,17.9221,17.9367,60500.0
2010-04-01 11:20:00,24.46,24.51,24.45,24.51,73400.0,17.9367,17.9734,17.9294,17.9734,73400.0
2010-04-01 11:30:00,24.51,24.54,24.5,24.54,64400.0,17.9734,17.9954,17.9661,17.9954,64400.0
2010-04-01 11:40:00,24.55,24.55,24.51,24.51,34000.0,18.0027,18.0027,17.9734,17.9734,34000.0
2010-04-01 11:50:00,24.51,24.52,24.5,24.51,110800.0,17.9734,17.9807,17.9661,17.9734,110800.0
2010-04-01 12:00:00,24.51,24.52,24.49,24.49,13900.0,17.9734,17.9807,17.9587,17.9587,13900.0
2010-04-01 12:10:00,24.49,24.5,24.48,24.49,16600.0,17.9587,17.9661,17.9514,17.9587,16600.0
2010-04-01 12:20:00,24.48,24.51,24.47,24.48,42800.0,17.9514,17.9734,17.9441,17.9514,42800.0
2010-04-01 12:30:00,24.48,24.48,24.43,24.43,57400.0,17.9514,17.9514,17.9147,17.9147,57400.0
2010-04-01 12:40:00,24.43,24.44,24.39,24.4,53400.0,17.9147,17.9221,17.8854,17.8927,53400.0
2010-04-01 12:50:00,24.4,24.42,24.37,24.39,61900.0,17.8927,17.9074,17.8707,17.8854,61900.0
2010-04-01 13:00:00,24.4,24.4,24.38,24.4,19800.0,17.8927,17.8927,17.8781,17.8927,19800.0
2010-04-01 13:10:00,24.39,24.4,24.39,24.4,11400.0,17.8854,17.8927,17.8854,17.8927,11400.0
2010-04-01 13:20:00,24.4,24.4,24.37,24.39,33300.0,17.8927,17.8927,17.8707,17.8854,33300.0
2010-04-01 13:30:00,24.39,24.4,24.38,24.4,23700.0,17.8854,17.8927,17.8781,17.8927,23700.0
2010-04-01 13:40:00,24.39,24.4,24.36,24.36,25900.0,17.8854,17.8927,17.8634,17.8634,25900.0
2010-04-01 13:50:00,24.36,24.38,24.35,24.36,42000.0,17.8634,17.8781,17.8561,17.8634,42000.0
2010-04-01 14:00:00,24.36,24.38,24.36,24.36,51000.0,17.8634,17.8781,17.8634,17.8634,51000.0
2010-04-01 14:10:00,24.36,24.4,24.36,24.4,24400.0,17.8634,17.8927,17.8634,17.8927,24400.0
2010-04-01 14:20:00,24.4,24.4,24.34,24.35,66700.0,17.8927,17.8927,17.8487,17.8561,66700.0
2010-04-01 14:30:00,24.34,24.38,24.34,24.34,29900.0,17.8487,17.8781,17.8487,17.8487,29900.0
2010-04-01 14:40:00,24.34,24.35,24.32,24.34,24400.0,17.8487,17.8561,17.8341,17.8487,24400.0
2010-04-01 14:50:00,24.33,24.38,24.33,24.38,30200.0,17.8414,17.8781,17.8414,17.8781,30200.0
2010-04-01 15:00:00,24.37,24.38,24.35,24.36,41100.0,17.8707,17.8781,17.8561,17.8634,41100.0
2010-04-01 15:10:00,24.35,24.37,24.35,24.35,45900.0,17.8561,17.8707,17.8561,17.8561,45900.0
2010-04-01 15:20:00,24.35,24.36,24.35,24.35,30500.0,17.8561,17.8634,17.8561,17.8561,30500.0
2010-04-01 15:30:00,24.36,24.4,24.35,24.4,67600.0,17.8634,17.8927,17.8561,17.8927,67600.0
2010-04-01 15:40:00,24.4,24.4,24.39,24.4,96700.0,17.8927,17.8927,17.8854,17.8927,96700.0
2010-04-01 15:50:00,24.4,24.46,24.39,24.45,414300.0,17.8927,17.9367,17.8854,17.9294,414300.0
2010-04-05 09:30:00,24.46,24.46,24.38,24.43,61000.0,17.9367,17.9367,17.8781,17.9147,61000.0
2010-04-05 09:40:00,24.42,24.49,24.42,24.44,44000.0,17.9074,17.9587,17.9074,17.9221,44000.0
2010-04-05 09:50:00,24.45,24.47,24.44,24.45,25400.0,17.9294,17.9441,17.9221,17.9294,25400.0
2010-04-05 10:00:00,24.46,24.48,24.44,24.45,34700.0,17.9367,17.9514,17.9221,17.9294,34700.0
2010-04-05 10:10:00,24.46,24.48,24.38,24.38,39400.0,17.9367,17.9514,17.8781,17.8781,39400.0
2010-04-05 10:20:00,24.39,24.43,24.38,24.4,56200.0,17.8854,17.9147,17.8781,17.8927,56200.0
2010-04-05 10:30:00,24.41,24.46,24.4,24.43,55400.0,17.9001,17.9367,17.8927,17.9147,55400.0
2010-04-05 10:40:00,24.44,24.49,24.43,24.47,37000.0,17.9221,17.9587,17.9147,17.9441,37000.0
2010-04-05 10:50:00,24.47,24.47,24.44,24.45,19900.0,17.9441,17.9441,17.9221,17.9294,19900.0
2010-04-05 11:00:00,24.45,24.46,24.42,24.45,23700.0,17.9294,17.9367,17.9074,17.9294,23700.0
2010-04-05 11:10:00,24.46,24.46,24.43,24.44,10500.0,17.9367,17.9367,17.9147,17.9221,10500.0
2010-04-05 11:20:00,24.45,24.45,24.44,24.45,6400.0,17.9294,17.9294,17.9221,17.9294,6400.0
2010-04-05 11:30:00,24.45,24.46,24.4,24.41,29100.0,17.9294,17.9367,17.8927,17.9001,29100.0
2010-04-05 11:40:00,24.4,24.42,24.4,24.4,23800.0,17.8927,17.9074,17.8927,17.8927,23800.0
2010-04-05 11:50:00,24.41,24.43,24.41,24.41,27900.0,17.9001,17.9147,17.9001,17.9001,27900.0
2010-04-05 12:00:00,24.41,24.42,24.41,24.42,12800.0,17.9001,17.9074,17.9001,17.9074,12800.0
2010-04-05 12:10:00,24.41,24.42,24.39,24.39,20600.0,17.9001,17.9074,17.8854,17.8854,20600.0
2010-04-05 12:20:00,24.39,24.4,24.39,24.39,8600.0,17.8854,17.8927,17.8854,17.8854,8600.0
2010-04-05 12:30:00,24.39,24.4,24.36,24.36,34300.0,17.8854,17.8927,17.8634,17.8634,34300.0
2010-04-05 12:40:00,24.36,24.41,24.36,24.39,44100.0,17.8634,17.9001,17.8634,17.8854,44100.0
2010-04-05 12:50:00,24.39,24.41,24.39,24.39,11100.0,17.8854,17.9001,17.8854,17.8854,11100.0
2010-04-05 13:00:00,24.4,24.41,24.38,24.38,31000.0,17.8927,17.9001,17.8781,17.8781,31000.0
2010-04-05 13:10:00,24.38,24.41,24.38,24.41,15700.0,17.8781,17.9001,17.8781,17.9001,15700.0
2010-04-05 13:20:00,24.41,24.42,24.4,24.41,17000.0,17.9001,17.9074,17.8927,17.9001,17000.0
2010-04-05 13:30:00,24.42,24.43,24.41,24.41,15700.0,17.9074,17.9147,17.9001,17.9001,15700.0
2010-04-05 13:40:00,24.42,24.43,24.41,24.41,19600.0,17.9074,17.9147,17.9001,17.9001,19600.0
2010-04-05 13:50:00,24.42,24.42,24.4,24.41,14300.0,17.9074,17.9074,17.8927,17.9001,14300.0
2010-04-05 14:00:00,24.42,24.44,24.41,24.42,38600.0,17.9074,17.9221,17.9001,17.9074,38600.0
2010-04-05 14:10:00,24.43,24.43,24.41,24.43,19100.0,17.9147,17.9147,17.9001,17.9147,19100.0
2010-04-05 14:20:00,24.43,24.43,24.42,24.42,6000.0,17.9147,17.9147,17.9074,17.9074,6000.0
2010-04-05 14:30:00,24.42,24.43,24.42,24.43,15200.0,17.9074,17.9147,17.9074,17.9147,15200.0
2010-04-05 14:40:00,24.42,24.43,24.41,24.41,30600.0,17.9074,17.9147,17.9001,17.9001,30600.0
2010-04-05 14:50:00,24.42,24.42,24.39,24.39,83300.0,17.9074,17.9074,17.8854,17.8854,83300.0
2010-04-05 15:00:00,24.4,24.4,24.39,24.4,9800.0,17.8927,17.8927,17.8854,17.8927,9800.0
2010-04-05 15:10:00,24.4,24.41,24.38,24.4,58000.0,17.8927,17.9001,17.8781,17.8927,58000.0
2010-04-05 15:20:00,24.4,24.41,24.39,24.4,37500.0,17.8927,17.9001,17.8854,17.8927,37500.0
2010-04-05 15:30:00,24.4,24.4,24.38,24.39,47200.0,17.8927,17.8927,17.8781,17.8854,47200.0
2010-04-05 15:40:00,24.39,24.43,24.38,24.43,63500.0,17.8854,17.9147,17.8781,17.9147,63500.0
2010-04-05 15:50:00,24.43,24.45,24.42,24.45,208100.0,17.9147,17.9294,17.9074,17.9294,208100.0
2010-04-06 09:30:00,24.38,24.43,24.3,24.42,61600.0,17.8781,17.9147,17.8194,17.9074,61600.0
2010-04-06 09:40:00,24.43,24.49,24.38,24.47,40000.0,17.9147,17.9587,17.8781,17.9441,40000.0
2010-04-06 09:50:00,24.47,24.48,24.41,24.43,46800.0,17.9441,17.9514,17.9001,17.9147,46800.0
2010-04-06 10:00:00,24.43,24.44,24.39,24.4,58400.0,17.9147,17.9221,17.8854,17.8927,58400.0
2010-04-06 10:10:00,24.4,24.41,24.38,24.4,53800.0,17.8927,17.9001,17.8781,17.8927,53800.0
2010-04-06 10:20:00,24.39,24.4,24.36,24.37,42300.0,17.8854,17.8927,17.8634,17.8707,42300.0
2010-04-06 10:30:00,24.38,24.43,24.38,24.4,60300.0,17.8781,17.9147,17.8781,17.8927,60300.0
2010-04-06 10:40:00,24.41,24.42,24.39,24.41,114300.0,17.9001,17.9074,17.8854,17.9001,114300.0
2010-04-06 10:50:00,24.41,24.41,24.38,24.4,46100.0,17.9001,17.9001,17.8781,17.8927,46100.0
2010-04-06 11:00:00,24.41,24.42,24.39,24.41,51400.0,17.9001,17.9074,17.8854,17.9001,51400.0
2010-04-06 11:10:00,24.41,24.44,24.4,24.43,51800.0,17.9001,17.9221,17.8927,17.9147,51800.0
2010-04-06 11:20:00,24.44,24.49,24.44,24.49,118600.0,17.9221,17.9587,17.9221,17.9587,118600.0
2010-04-06 11:30:00,24.49,24.5,24.48,24.48,24500.0,17.9587,17.9661,17.9514,17.9514,24500.0
2010-04-06 11:40:00,24.48,24.49,24.46,24.48,40000.0,17.9514,17.9587,17.9367,17.9514,40000.0
2010-04-06 11:50:00,24.49,24.49,24.47,24.47,24800.0,17.9587,17.9587,17.9441,17.9441,24800.0
2010-04-06 12:00:00,24.48,24.48,24.44,24.46,33800.0,17.9514,17.9514,17.9221,17.9367,33800.0
2010-04-06 12:10:00,24.46,24.47,24.44,24.47,32100.0,17.9367,17.9441,17.9221,17.9441,32100.0
2010-04-06 12:20:00,24.47,24.47,24.45,24.45,13400.0,17.9441,17.9441,17.9294,17.9294,13400.0
2010-04-06 12:30:00,24.45,24.46,24.45,24.45,12100.0,17.9294,17.9367,17.9294,17.9294,12100.0
2010-04-06 12:40:00,24.46,24.46,24.45,24.45,11000.0,17.9367,17.9367,17.9294,17.9294,11000.0
2010-04-06 12:50:00,24.46,24.46,24.45,24.45,41600.0,17.9367,17.9367,17.9294,17.9294,41600.0
2010-04-06 13:00:00,24.46,24.48,24.45,24.47,37300.0,17.9367,17.9514,17.9294,17.9441,37300.0
2010-04-06 13:10:00,24.48,24.48,24.47,24.47,21000.0,17.9514,17.9514,17.9441,17.9441,21000.0
2010-04-06 13:20:00,24.48,24.49,24.47,24.48,38500.0,17.9514,17.9587,17.9441,17.9514,38500.0
2010-04-06 13:30:00,24.49,24.49,24.46,24.46,41900.0,17.9587,17.9587,17.9367,17.9367,41900.0
2010-04-06 13:40:00,24.46,24.47,24.46,24.46,30900.0,17.9367,17.9441,17.9367,17.9367,30900.0
2010-04-06 13:50:00,24.46,24.47,24.46,24.46,27900.0,17.9367,17.9441,17.9367,17.9367,27900.0
2010-04-06 14:00:00,24.45,24.47,24.45,24.46,51900.0,17.9294,17.9441,17.9294,17.9367,51900.0
2010-04-06 14:10:00,24.47,24.48,24.46,24.48,35500.0,17.9441,17.9514,17.9367,17.9514,35500.0
2010-04-06 14:20:00,24.48,24.48,24.46,24.48,29500.0,17.9514,17.9514,17.9367,17.9514,29500.0
2010-04-06 14:30:00,24.48,24.5,24.47,24.49,63400.0,17.9514,17.9661,17.9441,17.9587,63400.0
2010-04-06 14:40:00,24.5,24.5,24.47,24.48,32600.0,17.9661,17.9661,17.9441,17.9514,32600.0
2010-04-06 14:50:00,24.47,24.5,24.47,24.5,40100.0,17.9441,17.9661,17.9441,17.9661,40100.0
2010-04-06 15:00:00,24.49,24.53,24.49,24.53,85400.0,17.9587,17.9881,17.9587,17.9881,85400.0
2010-04-06 15:10:00,24.52,24.53,24.52,24.52,30100.0,17.9807,17.9881,17.9807,17.9807,30100.0
2010-04-06 15:20:00,24.53,24.53,24.49,24.49,90500.0,17.9881,17.9881,17.9587,17.9587,90500.0
2010-04-06 15:30:00,24.49,24.51,24.49,24.5,80300.0,17.9587,17.9734,17.9587,17.9661,80300.0
2010-04-06 15:40:00,24.5,24.51,24.49,24.51,120000.0,17.9661,17.9734,17.9587,17.9734,120000.0
2010-04-06 15:50:00,24.5,24.53,24.5,24.52,242900.0,17.9661,17.9881,17.9661,17.9807,242900.0
2010-04-07 09:30:00,24.32,24.37,24.25,24.34,75400.0,17.9816,18.0186,17.9298,17.9964,75400.0
2010-04-07 09:40:00,24.34,24.41,24.32,24.38,91000.0,17.9964,18.0481,17.9816,18.026,91000.0
2010-04-07 09:50:00,24.38,24.4,24.34,24.39,53500.0,18.026,18.0407,17.9964,18.0333,53500.0
2010-04-07 10:00:00,24.39,24.44,24.33,24.39,73700.0,18.0333,18.0703,17.989,18.0333,73700.0
2010-04-07 10:10:00,24.39,24.42,24.39,24.42,82200.0,18.0333,18.0555,18.0333,18.0555,82200.0
2010-04-07 10:20:00,24.42,24.42,24.37,24.38,33300.0,18.0555,18.0555,18.0186,18.026,33300.0
2010-04-07 10:30:00,24.37,24.4,24.35,24.35,87700.0,18.0186,18.0407,18.0038,18.0038,87700.0
2010-04-07 10:40:00,24.35,24.37,24.32,24.33,89900.0,18.0038,18.0186,17.9816,17.989,89900.0
2010-04-07 10:50:00,24.34,24.36,24.34,24.35,55200.0,17.9964,18.0112,17.9964,18.0038,55200.0
2010-04-07 11:00:00,24.34,24.35,24.31,24.34,70500.0,17.9964,18.0038,17.9742,17.9964,70500.0
2010-04-07 11:10:00,24.34,24.35,24.32,24.33,57700.0,17.9964,18.0038,17.9816,17.989,57700.0
2010-04-07 11:20:00,24.33,24.34,24.3,24.33,74100.0,17.989,17.9964,17.9668,17.989,74100.0
2010-04-07 11:30:00,24.33,24.35,24.33,24.34,13400.0,17.989,18.0038,17.989,17.9964,13400.0
2010-04-07 11:40:00,24.34,24.35,24.32,24.33,34300.0,17.9964,18.0038,17.9816,17.989,34300.0
2010-04-07 11:50:00,24.32,24.35,24.32,24.34,55900.0,17.9816,18.0038,17.9816,17.9964,55900.0
2010-04-07 12:00:00,24.33,24.34,24.33,24.33,12700.0,17.989,17.9964,17.989,17.989,12700.0
2010-04-07 12:10:00,24.33,24.34,24.29,24.29,46800.0,17.989,17.9964,17.9594,17.9594,46800.0
2010-04-07 12:20:00,24.3,24.34,24.29,24.32,69500.0,17.9668,17.9964,17.9594,17.9816,69500.0
2010-04-07 12:30:00,24.32,24.33,24.29,24.32,72300.0,17.9816,17.989,17.9594,17.9816,72300.0
2010-04-07 12:40:00,24.31,24.33,24.31,24.32,9400.0,17.9742,17.989,17.9742,17.9816,9400.0
2010-04-07 12:50:00,24.32,24.32,24.29,24.3,19900.0,17.9816,17.9816,17.9594,17.9668,19900.0
2010-04-07 13:00:00,24.3,24.32,24.29,24.3,65100.0,17.9668,17.9816,17.9594,17.9668,65100.0
2010-04-07 13:10:00,24.29,24.3,24.29,24.3,5900.0,17.9594,17.9668,17.9594,17.9668,5900.0
2010-04-07 13:20:00,24.29,24.32,24.28,24.3,73400.0,17.9594,17.9816,17.952,17.9668,73400.0
2010-04-07 13:30:00,24.31,24.31,24.29,24.29,20600.0,17.9742,17.9742,17.9594,17.9594,20600.0
2010-04-07 13:40:00,24.29,24.3,24.27,24.28,104700.0,17.9594,17.9668,17.9446,17.952,104700.0
2010-04-07 13:50:00,24.3,24.3,24.28,24.28,34800.0,17.9668,17.9668,17.952,17.952,34800.0
2010-04-07 14:00:00,24.29,24.29,24.27,24.29,52900.0,17.9594,17.9594,17.9446,17.9594,52900.0
2010-04-07 14:10:00,24.28,24.3,24.28,24.29,39300.0,17.952,17.9668,17.952,17.9594,39300.0
2010-04-07 14:20:00,24.29,24.3,24.27,24.28,60400.0,17.9594,17.9668,17.9446,17.952,60400.0
2010-04-07 14:30:00,24.29,24.29,24.28,24.28,26400.0,17.9594,17.9594,17.952,17.952,26400.0
2010-04-07 14:40:00,24.28,24.29,24.24,24.25,123800.0,17.952,17.9594,17.9224,17.9298,123800.0
2010-04-07 14:50:00,24.24,24.27,24.24,24.27,64400.0,17.9224,17.9446,17.9224,17.9446,64400.0
2010-04-07 15:00:00,24.26,24.26,24.18,24.19,118200.0,17.9372,17.9372,17.8781,17.8855,118200.0
2010-04-07 15:10:00,24.19,24.22,24.14,24.19,170600.0,17.8855,17.9077,17.8485,17.8855,170600.0
2010-04-07 15:20:00,24.19,24.2,24.17,24.19,108600.0,17.8855,17.8929,17.8707,17.8855,108600.0
2010-04-07 15:30:00,24.19,24.25,24.19,24.23,137500.0,17.8855,17.9298,17.8855,17.915,137500.0
2010-04-07 15:40:00,24.22,24.23,24.18,24.2,133400.0,17.9077,17.915,17.8781,17.8929,133400.0
2010-04-07 15:50:00,24.19,24.23,24.15,24.15,636500.0,17.8855,17.915,17.8559,17.8559,636500.0
2010-04-08 09:30:00,24.1,24.25,24.1,24.18,113900.0,17.8189,17.9298,17.8189,17.8781,113900.0
2010-04-08 09:40:00,24.19,24.29,24.16,24.26,44300.0,17.8855,17.9594,17.8633,17.9372,44300.0
2010-04-08 09:50:00,24.26,24.3,24.24,24.25,49100.0,17.9372,17.9668,17.9224,17.9298,49100.0
2010-04-08 10:00:00,24.24,24.33,24.23,24.27,111400.0,17.9224,17.989,17.915,17.9446,111400.0
2010-04-08 10:10:00,24.27,24.34,24.27,24.34,38300.0,17.9446,17.9964,17.9446,17.9964,38300.0
2010-04-08 10:20:00,24.34,24.34,24.26,24.26,33700.0,17.9964,17.9964,17.9372,17.9372,33700.0
2010-04-08 10:30:00,24.27,24.32,24.26,24.26,154400.0,17.9446,17.9816,17.9372,17.9372,154400.0
2010-04-08 10:40:00,24.25,24.28,24.24,24.27,45800.0,17.9298,17.952,17.9224,17.9446,45800.0
2010-04-08 10:50:00,24.27,24.28,24.23,24.24,63200.0,17.9446,17.952,17.915,17.9224,63200.0
2010-04-08 11:00:00,24.24,24.27,24.24,24.26,57400.0,17.9224,17.9446,17.9224,17.9372,57400.0
2010-04-08 11:10:00,24.25,24.25,24.22,24.25,29700.0,17.9298,17.9298,17.9077,17.9298,29700.0
2010-04-08 11:20:00,24.25,24.26,24.24,24.25,40100.0,17.9298,17.9372,17.9224,17.9298,40100.0
2010-04-08 11:30:00,24.26,24.27,24.25,24.27,18800.0,17.9372,17.9446,17.9298,17.9446,18800.0
2010-04-08 11:40:00,24.26,24.27,24.26,24.26,22200.0,17.9372,17.9446,17.9372,17.9372,22200.0
2010-04-08 11:50:00,24.26,24.27,24.24,24.24,22600.0,17.9372,17.9446,17.9224,17.9224,22600.0
2010-04-08 12:00:00,24.24,24.26,24.24,24.25,20000.0,17.9224,17.9372,17.9224,17.9298,20000.0
2010-04-08 12:10:00,24.25,24.28,24.25,24.27,30700.0,17.9298,17.952,17.9298,17.9446,30700.0
2010-04-08 12:20:00,24.27,24.3,24.25,24.28,168900.0,17.9446,17.9668,17.9298,17.952,168900.0
2010-04-08 12:30:00,24.28,24.3,24.26,24.28,75300.0,17.952,17.9668,17.9372,17.952,75300.0
2010-04-08 12:40:00,24.28,24.28,24.24,24.24,69800.0,17.952,17.952,17.9224,17.9224,69800.0
2010-04-08 12:50:00,24.24,24.25,24.23,24.24,26300.0,17.9224,17.9298,17.915,17.9224,26300.0
2010-04-08 13:00:00,24.24,24.24,24.23,24.23,83700.0,17.9224,17.9224,17.915,17.915,83700.0
2010-04-08 13:10:00,24.23,24.24,24.19,24.22,107400.0,17.915,17.9224,17.8855,17.9077,107400.0
2010-04-08 13:20:00,24.23,24.23,24.2,24.2,40800.0,17.915,17.915,17.8929,17.8929,40800.0
2010-04-08 13:30:00,24.21,24.23,24.2,24.23,75600.0,17.9003,17.915,17.8929,17.915,75600.0
2010-04-08 13:40:00,24.23,24.25,24.22,24.25,37100.0,17.915,17.9298,17.9077,17.9298,37100.0
2010-04-08 13:50:00,24.24,24.25,24.24,24.25,49000.0,17.9224,17.9298,17.9224,17.9298,49000.0
2010-04-08 14:00:00,24.25,24.25,24.24,24.24,82300.0,17.9298,17.9298,17.9224,17.9224,82300.0
2010-04-08 14:10:00,24.25,24.25,24.24,24.25,68900.0,17.9298,17.9298,17.9224,17.9298,68900.0
2010-04-08 14:20:00,24.25,24.25,24.24,24.25,14400.0,17.9298,17.9298,17.9224,17.9298,14400.0
2010-04-08 14:30:00,24.24,24.25,24.24,24.25,15100.0,17.9224,17.9298,17.9224,17.9298,15100.0
2010-04-08 14:40:00,24.25,24.25,24.24,24.25,38100.0,17.9298,17.9298,17.9224,17.9298,38100.0
2010-04-08 14:50:00,24.25,24.25,24.22,24.25,92400.0,17.9298,17.9298,17.9077,17.9298,92400.0
2010-04-08 15:00:00,24.25,24.25,24.24,24.24,16200.0,17.9298,17.9298,17.9224,17.9224,16200.0
2010-04-08 15:10:00,24.25,24.25,24.21,24.23,128500.0,17.9298,17.9298,17.9003,17.915,128500.0
2010-04-08 15:20:00,24.23,24.25,24.23,24.23,41500.0,17.915,17.9298,17.915,17.915,41500.0
2010-04-08 15:30:00,24.23,24.25,24.22,24.24,69600.0,17.915,17.9298,17.9077,17.9224,69600.0
2010-04-08 15:40:00,24.25,24.25,24.23,24.25,124500.0,17.9298,17.9298,17.915,17.9298,124500.0
2010-04-08 15:50:00,24.25,24.25,24.2,24.2,367800.0,17.9298,17.9298,17.8929,17.8929,367800.0
2010-04-09 09:30:00,24.23,24.28,24.18,24.24,35100.0,17.915,17.952,17.8781,17.9224,35100.0
2010-04-09 09:40:00,24.25,24.3,24.24,24.27,27300.0,17.9298,17.9668,17.9224,17.9446,27300.0
2010-04-09 09:50:00,24.26,24.3,24.24,24.28,15100.0,17.9372,17.9668,17.9224,17.952,15100.0
2010-04-09 10:00:00,24.28,24.28,24.22,24.24,48600.0,17.952,17.952,17.9077,17.9224,48600.0
2010-04-09 10:10:00,24.24,24.24,24.16,24.16,56700.0,17.9224,17.9224,17.8633,17.8633,56700.0
2010-04-09 10:20:00,24.16,24.2,24.13,24.16,137800.0,17.8633,17.8929,17.8411,17.8633,137800.0
2010-04-09 10:30:00,24.15,24.21,24.15,24.19,26600.0,17.8559,17.9003,17.8559,17.8855,26600.0
2010-04-09 10:40:00,24.2,24.21,24.16,24.19,35300.0,17.8929,17.9003,17.8633,17.8855,35300.0
2010-04-09 10:50:00,24.2,24.2,24.14,24.15,96900.0,17.8929,17.8929,17.8485,17.8559,96900.0
2010-04-09 11:00:00,24.15,24.17,24.14,24.16,59700.0,17.8559,17.8707,17.8485,17.8633,59700.0
2010-04-09 11:10:00,24.16,24.16,24.14,24.14,16300.0,17.8633,17.8633,17.8485,17.8485,16300.0
2010-04-09 11:20:00,24.14,24.18,24.13,24.16,51400.0,17.8485,17.8781,17.8411,17.8633,51400.0
2010-04-09 11:30:00,24.16,24.2,24.15,24.2,56700.0,17.8633,17.8929,17.8559,17.8929,56700.0
2010-04-09 11:40:00,24.2,24.2,24.18,24.19,27700.0,17.8929,17.8929,17.8781,17.8855,27700.0
2010-04-09 11:50:00,24.19,24.2,24.17,24.19,64900.0,17.8855,17.8929,17.8707,17.8855,64900.0
2010-04-09 12:00:00,24.2,24.21,24.19,24.2,45300.0,17.8929,17.9003,17.8855,17.8929,45300.0
2010-04-09 12:10:00,24.21,24.25,24.2,24.25,41200.0,17.9003,17.9298,17.8929,17.9298,41200.0
2010-04-09 12:20:00,24.24,24.28,24.24,24.27,17400.0,17.9224,17.952,17.9224,17.9446,17400.0
2010-04-09 12:30:00,24.27,24.28,24.25,24.26,47700.0,17.9446,17.952,17.9298,17.9372,47700.0
2010-04-09 12:40:00,24.27,24.29,24.27,24.27,19700.0,17.9446,17.9594,17.9446,17.9446,19700.0
2010-04-09 12:50:00,24.27,24.29,24.24,24.27,99600.0,17.9446,17.9594,17.9224,17.9446,99600.0
2010-04-09 13:00:00,24.27,24.3,24.26,24.28,30300.0,17.9446,17.9668,17.9372,17.952,30300.0
2010-04-09 13:10:00,24.28,24.3,24.27,24.28,8500.0,17.952,17.9668,17.9446,17.952,8500.0
2010-04-09 13:20:00,24.28,24.32,24.27,24.32,18300.0,17.952,17.9816,17.9446,17.9816,18300.0
2010-04-09 13:30:00,24.32,24.32,24.3,24.31,18900.0,17.9816,17.9816,17.9668,17.9742,18900.0
2010-04-09 13:40:00,24.31,24.35,24.31,24.35,54200.0,17.9742,18.0038,17.9742,18.0038,54200.0
2010-04-09 13:50:00,24.35,24.36,24.29,24.32,74500.0,18.0038,18.0112,17.9594,17.9816,74500.0
2010-04-09 14:00:00,24.32,24.34,24.28,24.3,117800.0,17.9816,17.9964,17.952,17.9668,117800.0
2010-04-09 14:10:00,24.31,24.32,24.3,24.31,24100.0,17.9742,17.9816,17.9668,17.9742,24100.0
2010-04-09 14:20:00,24.31,24.32,24.3,24.31,11600.0,17.9742,17.9816,17.9668,17.9742,11600.0
2010-04-09 14:30:00,24.31,24.31,24.29,24.29,7800.0,17.9742,17.9742,17.9594,17.9594,7800.0
2010-04-09 14:40:00,24.3,24.3,24.29,24.3,4300.0,17.9668,17.9668,17.9594,17.9668,4300.0
2010-04-09 14:50:00,24.29,24.3,24.28,24.28,12800.0,17.9594,17.9668,17.952,17.952,12800.0
2010-04-09 15:00:00,24.28,24.29,24.25,24.25,19800.0,17.952,17.9594,17.9298,17.9298,19800.0
2010-04-09 15:10:00,24.26,24.27,24.25,24.26,10600.0,17.9372,17.9446,17.9298,17.9372,10600.0
2010-04-09 15:20:00,24.27,24.29,24.26,24.29,31000.0,17.9446,17.9594,17.9372,17.9594,31000.0
2010-04-09 15:30:00,24.28,24.29,24.26,24.27,120800.0,17.952,17.9594,17.9372,17.9446,120800.0
2010-04-09 15:40:00,24.26,24.27,24.24,24.25,232000.0,17.9372,17.9446,17.9224,17.9298,232000.0
2010-04-09 15:50:00,24.26,24.33,24.25,24.33,381500.0,17.9372,17.989,17.9298,17.989,381500.0
2010-04-12 09:30:00,24.28,24.33,24.23,24.26,52400.0,17.952,17.989,17.915,17.9372,52400.0
2010-04-12 09:40:00,24.27,24.3,24.18,24.22,106400.0,17.9446,17.9668,17.8781,17.9077,106400.0
2010-04-12 09:50:00,24.23,24.26,24.2,24.25,41000.0,17.915,17.9372,17.8929,17.9298,41000.0
2010-04-12 10:00:00,24.24,24.35,24.23,24.31,104800.0,17.9224,18.0038,17.915,17.9742,104800.0
2010-04-12 10:10:00,24.32,24.35,24.32,24.33,24600.0,17.9816,18.0038,17.9816,17.989,24600.0
2010-04-12 10:20:00,24.33,24.37,24.32,24.37,33300.0,17.989,18.0186,17.9816,18.0186,33300.0
2010-04-12 10:30:00,24.37,24.38,24.32,24.34,35600.0,18.0186,18.026,17.9816,17.9964,35600.0
2010-04-12 10:40:00,24.34,24.43,24.34,24.43,55300.0,17.9964,18.0629,17.9964,18.0629,55300.0
2010-04-12 10:50:00,24.43,24.43,24.39,24.4,43500.0,18.0629,18.0629,18.0333,18.0407,43500.0
2010-04-12 11:00:00,24.4,24.41,24.39,24.39,17900.0,18.0407,18.0481,18.0333,18.0333,17900.0
2010-04-12 11:10:00,24.39,24.4,24.35,24.35,17600.0,18.0333,18.0407,18.0038,18.0038,17600.0
2010-04-12 11:20:00,24.36,24.42,24.35,24.42,32400.0,18.0112,18.0555,18.0038,18.0555,32400.0
2010-04-12 11:30:00,24.42,24.42,24.38,24.4,52700.0,18.0555,18.0555,18.026,18.0407,52700.0
2010-04-12 11:40:00,24.4,24.41,24.39,24.39,11400.0,18.0407,18.0481,18.0333,18.0333,11400.0
2010-04-12 11:50:00,24.39,24.39,24.37,24.38,16100.0,18.0333,18.0333,18.0186,18.026,16100.0
2010-04-12 12:00:00,24.39,24.41,24.37,24.37,35200.0,18.0333,18.0481,18.0186,18.0186,35200.0
2010-04-12 12:10:00,24.37,24.38,24.36,24.36,20800.0,18.0186,18.026,18.0112,18.0112,20800.0
2010-04-12 12:20:00,24.37,24.37,24.36,24.36,8900.0,18.0186,18.0186,18.0112,18.0112,8900.0
2010-04-12 12:30:00,24.37,24.37,24.35,24.36,12500.0,18.0186,18.0186,18.0038,18.0112,12500.0
2010-04-12 12:40:00,24.36,24.38,24.35,24.37,19800.0,18.0112,18.026,18.0038,18.0186,19800.0
2010-04-12 12:50:00,24.37,24.41,24.36,24.41,21400.0,18.0186,18.0481,18.0112,18.0481,21400.0
2010-04-12 13:00:00,24.41,24.44,24.4,24.43,34400.0,18.0481,18.0703,18.0407,18.0629,34400.0
2010-04-12 13:10:00,24.43,24.45,24.43,24.44,20700.0,18.0629,18.0777,18.0629,18.0703,20700.0
2010-04-12 13:20:00,24.44,24.45,24.43,24.43,22000.0,18.0703,18.0777,18.0629,18.0629,22000.0
2010-04-12 13:30:00,24.44,24.44,24.42,24.43,12900.0,18.0703,18.0703,18.0555,18.0629,12900.0
2010-04-12 13:40:00,24.44,24.44,24.42,24.44,19600.0,18.0703,18.0703,18.0555,18.0703,19600.0
2010-04-12 13:50:00,24.44,24.44,24.43,24.44,20900.0,18.0703,18.0703,18.0629,18.0703,20900.0
2010-04-12 14:00:00,24.44,24.45,24.42,24.43,57800.0,18.0703,18.0777,18.0555,18.0629,57800.0
2010-04-12 14:10:00,24.44,24.44,24.41,24.41,13500.0,18.0703,18.0703,18.0481,18.0481,13500.0
2010-04-12 14:20:00,24.42,24.43,24.41,24.42,16000.0,18.0555,18.0629,18.0481,18.0555,16000.0
2010-04-12 14:30:00,24.42,24.43,24.41,24.42,14300.0,18.0555,18.0629,18.0481,18.0555,14300.0
2010-04-12 14:40:00,24.41,24.44,24.41,24.44,22900.0,18.0481,18.0703,18.0481,18.0703,22900.0
2010-04-12 14:50:00,24.43,24.45,24.43,24.44,29500.0,18.0629,18.0777,18.0629,18.0703,29500.0
2010-04-12 15:00:00,24.45,24.48,24.43,24.44,112500.0,18.0777,18.0999,18.0629,18.0703,112500.0
2010-04-12 15:10:00,24.44,24.47,24.43,24.47,45100.0,18.0703,18.0925,18.0629,18.0925,45100.0
2010-04-12 15:20:00,24.47,24.49,24.44,24.48,78400.0,18.0925,18.1073,18.0703,18.0999,78400.0
2010-04-12 15:30:00,24.48,24.5,24.46,24.49,164800.0,18.0999,18.1147,18.0851,18.1073,164800.0
2010-04-12 15:40:00,24.5,24.5,24.45,24.48,148300.0,18.1147,18.1147,18.0777,18.0999,148300.0
2010-04-12 15:50:00,24.48,24.56,24.46,24.54,651200.0,18.0999,18.159,18.0851,18.1443,651200.0
2010-04-13 09:30:00,24.43,24.67,24.43,24.65,173300.0,18.0629,18.2404,18.0629,18.2256,173300.0
2010-04-13 09:40:00,24.65,24.68,24.57,24.57,43000.0,18.2256,18.2478,18.1664,18.1664,43000.0
2010-04-13 09:50:00,24.57,24.59,24.52,24.53,68000.0,18.1664,18.1812,18.1295,18.1369,68000.0
2010-04-13 10:00:00,24.53,24.53,24.47,24.51,150600.0,18.1369,18.1369,18.0925,18.1221,150600.0
2010-04-13 10:10:00,24.51,24.53,24.5,24.5,27200.0,18.1221,18.1369,18.1147,18.1147,27200.0
2010-04-13 10:20:00,24.5,24.51,24.47,24.48,35100.0,18.1147,18.1221,18.0925,18.0999,35100.0
2010-04-13 10:30:00,24.48,24.48,24.42,24.46,45900.0,18.0999,18.0999,18.0555,18.0851,45900.0
2010-04-13 10:40:00,24.47,24.53,24.46,24.51,26000.0,18.0925,18.1369,18.0851,18.1221,26000.0
2010-04-13 10:50:00,24.52,24.53,24.49,24.51,30200.0,18.1295,18.1369,18.1073,18.1221,30200.0
2010-04-13 11:00:00,24.51,24.53,24.5,24.51,14500.0,18.1221,18.1369,18.1147,18.1221,14500.0
2010-04-13 11:10:00,24.52,24.52,24.5,24.51,16800.0,18.1295,18.1295,18.1147,18.1221,16800.0
2010-04-13 11:20:00,24.52,24.53,24.5,24.52,18600.0,18.1295,18.1369,18.1147,18.1295,18600.0
2010-04-13 11:30:00,24.52,24.54,24.51,24.51,49900.0,18.1295,18.1443,18.1221,18.1221,49900.0
2010-04-13 11:40:00,24.52,24.53,24.5,24.52,15200.0,18.1295,18.1369,18.1147,18.1295,15200.0
2010-04-13 11:50:00,24.53,24.53,24.5,24.5,11000.0,18.1369,18.1369,18.1147,18.1147,11000.0
2010-04-13 12:00:00,24.5,24.51,24.5,24.5,6600.0,18.1147,18.1221,18.1147,18.1147,6600.0
2010-04-13 12:10:00,24.51,24.53,24.5,24.53,36000.0,18.1221,18.1369,18.1147,18.1369,36000.0
2010-04-13 12:20:00,24.54,24.57,24.53,24.56,17800.0,18.1443,18.1664,18.1369,18.159,17800.0
2010-04-13 12:30:00,24.56,24.56,24.55,24.55,9500.0,18.159,18.159,18.1516,18.1516,9500.0
2010-04-13 12:40:00,24.55,24.56,24.55,24.55,6800.0,18.1516,18.159,18.1516,18.1516,6800.0
2010-04-13 12:50:00,24.55,24.6,24.55,24.58,23900.0,18.1516,18.1886,18.1516,18.1738,23900.0
2010-04-13 13:00:00,24.58,24.59,24.57,24.58,23800.0,18.1738,18.1812,18.1664,18.1738,23800.0
2010-04-13 13:10:00,24.59,24.61,24.58,24.61,32000.0,18.1812,18.196,18.1738,18.196,32000.0
2010-04-13 13:20:00,24.61,24.64,24.6,24.64,28600.0,18.196,18.2182,18.1886,18.2182,28600.0
2010-04-13 13:30:00,24.64,24.65,24.63,24.64,28100.0,18.2182,18.2256,18.2108,18.2182,28100.0
2010-04-13 13:40:00,24.65,24.67,24.63,24.63,21900.0,18.2256,18.2404,18.2108,18.2108,21900.0
2010-04-13 13:50:00,24.64,24.64,24.62,24.64,20500.0,18.2182,18.2182,18.2034,18.2182,20500.0
2010-04-13 14:00:00,24.63,24.65,24.61,24.64,61500.0,18.2108,18.2256,18.196,18.2182,61500.0
2010-04-13 14:10:00,24.65,24.65,24.64,24.64,9900.0,18.2256,18.2256,18.2182,18.2182,9900.0
2010-04-13 14:20:00,24.65,24.65,24.63,24.63,16800.0,18.2256,18.2256,18.2108,18.2108,16800.0
2010-04-13 14:30:00,24.63,24.64,24.63,24.63,11000.0,18.2108,18.2182,18.2108,18.2108,11000.0
2010-04-13 14:40:00,24.64,24.66,24.63,24.64,26800.0,18.2182,18.233,18.2108,18.2182,26800.0
2010-04-13 14:50:00,24.64,24.65,24.62,24.63,17200.0,18.2182,18.2256,18.2034,18.2108,17200.0
2010-04-13 15:00:00,24.63,24.64,24.62,24.64,33800.0,18.2108,18.2182,18.2034,18.2182,33800.0
2010-04-13 15:10:00,24.63,24.68,24.63,24.68,51800.0,18.2108,18.2478,18.2108,18.2478,51800.0
2010-04-13 15:20:00,24.68,24.69,24.67,24.69,63300.0,18.2478,18.2552,18.2404,18.2552,63300.0
2010-04-13 15:30:00,24.69,24.71,24.68,24.7,134400.0,18.2552,18.2699,18.2478,18.2626,134400.0
2010-04-13 15:40:00,24.7,24.72,24.69,24.7,131900.0,18.2626,18.2773,18.2552,18.2626,131900.0
2010-04-13 15:50:00,24.69,24.71,24.67,24.68,252700.0,18.2552,18.2699,18.2404,18.2478,252700.0
2010-04-14 09:30:00,24.68,24.75,24.63,24.74,125300.0,18.2478,18.2995,18.2108,18.2921,125300.0
2010-04-14 09:40:00,24.74,24.78,24.7,24.78,76600.0,18.2921,18.3217,18.2626,18.3217,76600.0
2010-04-14 09:50:00,24.77,24.83,24.76,24.82,47000.0,18.3143,18.3587,18.3069,18.3513,47000.0
2010-04-14 10:00:00,24.82,24.84,24.8,24.83,61300.0,18.3513,18.3661,18.3365,18.3587,61300.0
2010-04-14 10:10:00,24.83,24.84,24.78,24.8,57300.0,18.3587,18.3661,18.3217,18.3365,57300.0
2010-04-14 10:20:00,24.79,24.87,24.79,24.87,29600.0,18.3291,18.3882,18.3291,18.3882,29600.0
2010-04-14 10:30:00,24.88,24.9,24.85,24.89,77400.0,18.3956,18.4104,18.3735,18.403,77400.0
2010-04-14 10:40:00,24.89,24.89,24.84,24.84,42900.0,18.403,18.403,18.3661,18.3661,42900.0
2010-04-14 10:50:00,24.85,24.88,24.82,24.86,84100.0,18.3735,18.3956,18.3513,18.3809,84100.0
2010-04-14 11:00:00,24.87,24.91,24.84,24.84,56200.0,18.3882,18.4178,18.3661,18.3661,56200.0
2010-04-14 11:10:00,24.85,24.85,24.83,24.84,275000.0,18.3735,18.3735,18.3587,18.3661,275000.0
2010-04-14 11:20:00,24.84,24.91,24.83,24.9,60400.0,18.3661,18.4178,18.3587,18.4104,60400.0
2010-04-14 11:30:00,24.9,24.9,24.86,24.86,27400.0,18.4104,18.4104,18.3809,18.3809,27400.0
2010-04-14 11:40:00,24.86,24.92,24.86,24.92,43400.0,18.3809,18.4252,18.3809,18.4252,43400.0
2010-04-14 11:50:00,24.91,24.93,24.9,24.92,38100.0,18.4178,18.4326,18.4104,18.4252,38100.0
2010-04-14 12:00:00,24.91,24.94,24.91,24.94,31800.0,18.4178,18.44,18.4178,18.44,31800.0
2010-04-14 12:10:00,24.94,24.95,24.93,24.95,20300.0,18.44,18.4474,18.4326,18.4474,20300.0
2010-04-14 12:20:00,24.94,24.95,24.89,24.9,48200.0,18.44,18.4474,18.403,18.4104,48200.0
2010-04-14 12:30:00,24.9,24.91,24.88,24.9,88700.0,18.4104,18.4178,18.3956,18.4104,88700.0
2010-04-14 12:40:00,24.9,24.97,24.89,24.97,41100.0,18.4104,18.4622,18.403,18.4622,41100.0
2010-04-14 12:50:00,24.97,24.99,24.96,24.97,40800.0,18.4622,18.477,18.4548,18.4622,40800.0
2010-04-14 13:00:00,24.98,24.98,24.94,24.95,29200.0,18.4696,18.4696,18.44,18.4474,29200.0
2010-04-14 13:10:00,24.95,24.98,24.95,24.97,21100.0,18.4474,18.4696,18.4474,18.4622,21100.0
2010-04-14 13:20:00,24.97,24.98,24.97,24.97,5800.0,18.4622,18.4696,18.4622,18.4622,5800.0
2010-04-14 13:30:00,24.98,25.0,24.96,25.0,81500.0,18.4696,18.4844,18.4548,18.4844,81500.0
2010-04-14 13:40:00,25.0,25.0,24.97,24.97,45800.0,18.4844,18.4844,18.4622,18.4622,45800.0
2010-04-14 13:50:00,24.97,24.98,24.97,24.98,12300.0,18.4622,18.4696,18.4622,18.4696,12300.0
2010-04-14 14:00:00,24.98,25.05,24.97,25.03,131900.0,18.4696,18.5213,18.4622,18.5065,131900.0
2010-04-14 14:10:00,25.04,25.04,25.01,25.01,27900.0,18.5139,18.5139,18.4918,18.4918,27900.0
2010-04-14 14:20:00,25.01,25.05,24.99,25.05,105400.0,18.4918,18.5213,18.477,18.5213,105400.0
2010-04-14 14:30:00,25.05,25.07,25.04,25.06,21400.0,18.5213,18.5361,18.5139,18.5287,21400.0
2010-04-14 14:40:00,25.05,25.06,25.02,25.03,32900.0,18.5213,18.5287,18.4992,18.5065,32900.0
2010-04-14 14:50:00,25.03,25.04,25.03,25.04,31100.0,18.5065,18.5139,18.5065,18.5139,31100.0
2010-04-14 15:00:00,25.03,25.04,25.01,25.02,53300.0,18.5065,18.5139,18.4918,18.4992,53300.0
2010-04-14 15:10:00,25.02,25.03,25.0,25.0,87800.0,18.4992,18.5065,18.4844,18.4844,87800.0
2010-04-14 15:20:00,25.0,25.02,25.0,25.01,96000.0,18.4844,18.4992,18.4844,18.4918,96000.0
2010-04-14 15:30:00,25.02,25.03,25.01,25.01,133200.0,18.4992,18.5065,18.4918,18.4918,133200.0
2010-04-14 15:40:00,25.02,25.02,25.0,25.01,115400.0,18.4992,18.4992,18.4844,18.4918,115400.0
2010-04-14 15:50:00,25.02,25.07,25.01,25.07,323400.0,18.4992,18.5361,18.4918,18.5361,323400.0
2010-04-15 09:30:00,25.09,25.13,24.97,25.11,97800.0,18.5509,18.5805,18.4622,18.5657,97800.0
2010-04-15 09:40:00,25.11,25.13,24.99,25.02,300700.0,18.5657,18.5805,18.477,18.4992,300700.0
2010-04-15 09:50:00,25.02,25.07,24.99,25.07,59100.0,18.4992,18.5361,18.477,18.5361,59100.0
2010-04-15 10:00:00,25.07,25.09,25.02,25.05,35600.0,18.5361,18.5509,18.4992,18.5213,35600.0
2010-04-15 10:10:00,25.05,25.06,25.01,25.06,25500.0,18.5213,18.5287,18.4918,18.5287,25500.0
2010-04-15 10:20:00,25.05,25.06,25.04,25.04,17100.0,18.5213,18.5287,18.5139,18.5139,17100.0
2010-04-15 10:30:00,25.04,25.04,25.01,25.04,23500.0,18.5139,18.5139,18.4918,18.5139,23500.0
2010-04-15 10:40:00,25.04,25.07,25.03,25.06,22300.0,18.5139,18.5361,18.5065,18.5287,22300.0
2010-04-15 10:50:00,25.07,25.07,25.06,25.07,11800.0,18.5361,18.5361,18.5287,18.5361,11800.0
2010-04-15 11:00:00,25.07,25.09,25.06,25.09,17700.0,18.5361,18.5509,18.5287,18.5509,17700.0
2010-04-15 11:10:00,25.09,25.09,25.04,25.04,42200.0,18.5509,18.5509,18.5139,18.5139,42200.0
2010-04-15 11:20:00,25.04,25.07,25.03,25.04,34900.0,18.5139,18.5361,18.5065,18.5139,34900.0
2010-04-15 11:30:00,25.05,25.07,25.03,25.07,21000.0,18.5213,18.5361,18.5065,18.5361,21000.0
2010-04-15 11:40:00,25.07,25.09,25.05,25.07,27100.0,18.5361,18.5509,18.5213,18.5361,27100.0
2010-04-15 11:50:00,25.07,25.07,25.05,25.06,25400.0,18.5361,18.5361,18.5213,18.5287,25400.0
2010-04-15 12:00:00,25.06,25.08,25.05,25.07,32000.0,18.5287,18.5435,18.5213,18.5361,32000.0
2010-04-15 12:10:00,25.07,25.19,25.07,25.19,212900.0,18.5361,18.6248,18.5361,18.6248,212900.0
2010-04-15 12:20:00,25.19,25.2,25.15,25.18,38900.0,18.6248,18.6322,18.5953,18.6175,38900.0
2010-04-15 12:30:00,25.18,25.24,25.17,25.24,61600.0,18.6175,18.6618,18.6101,18.6618,61600.0
2010-04-15 12:40:00,25.24,25.28,25.24,25.28,88900.0,18.6618,18.6914,18.6618,18.6914,88900.0
2010-04-15 12:50:00,25.27,25.28,25.24,25.26,41900.0,18.684,18.6914,18.6618,18.6766,41900.0
2010-04-15 13:00:00,25.25,25.26,25.21,25.22,46800.0,18.6692,18.6766,18.6396,18.647,46800.0
2010-04-15 13:10:00,25.22,25.25,25.21,25.24,53000.0,18.647,18.6692,18.6396,18.6618,53000.0
2010-04-15 13:20:00,25.24,25.29,25.23,25.29,44200.0,18.6618,18.6988,18.6544,18.6988,44200.0
2010-04-15 13:30:00,25.28,25.35,25.28,25.35,116000.0,18.6914,18.7431,18.6914,18.7431,116000.0
2010-04-15 13:40:00,25.35,25.41,25.34,25.41,121900.0,18.7431,18.7875,18.7358,18.7875,121900.0
2010-04-15 13:50:00,25.41,25.45,25.39,25.45,154200.0,18.7875,18.8171,18.7727,18.8171,154200.0
2010-04-15 14:00:00,25.44,25.47,25.42,25.44,98800.0,18.8097,18.8319,18.7949,18.8097,98800.0
2010-04-15 14:10:00,25.44,25.44,25.39,25.41,87400.0,18.8097,18.8097,18.7727,18.7875,87400.0
2010-04-15 14:20:00,25.41,25.42,25.4,25.41,80000.0,18.7875,18.7949,18.7801,18.7875,80000.0
2010-04-15 14:30:00,25.41,25.41,25.34,25.36,136100.0,18.7875,18.7875,18.7358,18.7505,136100.0
2010-04-15 14:40:00,25.36,25.38,25.34,25.35,75000.0,18.7505,18.7653,18.7358,18.7431,75000.0
2010-04-15 14:50:00,25.36,25.36,25.31,25.32,125500.0,18.7505,18.7505,18.7136,18.721,125500.0
2010-04-15 15:00:00,25.31,25.32,25.28,25.3,74400.0,18.7136,18.721,18.6914,18.7062,74400.0
2010-04-15 15:10:00,25.3,25.3,25.22,25.26,182000.0,18.7062,18.7062,18.647,18.6766,182000.0
2010-04-15 15:20:00,25.26,25.27,25.25,25.26,112200.0,18.6766,18.684,18.6692,18.6766,112200.0
2010-04-15 15:30:00,25.26,25.3,25.25,25.3,168300.0,18.6766,18.7062,18.6692,18.7062,168300.0
2010-04-15 15:40:00,25.3,25.33,25.27,25.33,259700.0,18.7062,18.7284,18.684,18.7284,259700.0
2010-04-15 15:50:00,25.33,25.35,25.32,25.35,382700.0,18.7284,18.7431,18.721,18.7431,382700.0
2010-04-16 09:30:00,25.25,25.37,25.25,25.32,365700.0,18.6692,18.7579,18.6692,18.721,365700.0
2010-04-16 09:40:00,25.31,25.32,25.17,25.22,83800.0,18.7136,18.721,18.6101,18.647,83800.0
2010-04-16 09:50:00,25.22,25.24,25.19,25.22,38800.0,18.647,18.6618,18.6248,18.647,38800.0
2010-04-16 10:00:00,25.22,25.24,25.2,25.2,39400.0,18.647,18.6618,18.6322,18.6322,39400.0
2010-04-16 10:10:00,25.2,25.21,25.15,25.16,49900.0,18.6322,18.6396,18.5953,18.6027,49900.0
2010-04-16 10:20:00,25.16,25.17,25.13,25.14,29400.0,18.6027,18.6101,18.5805,18.5879,29400.0
2010-04-16 10:30:00,25.14,25.2,25.02,25.03,108500.0,18.5879,18.6322,18.4992,18.5065,108500.0
2010-04-16 10:40:00,25.04,25.18,25.03,25.06,120600.0,18.5139,18.6175,18.5065,18.5287,120600.0
2010-04-16 10:50:00,25.06,25.1,24.96,25.03,124200.0,18.5287,18.5583,18.4548,18.5065,124200.0
2010-04-16 11:00:00,25.03,25.07,24.96,24.98,89100.0,18.5065,18.5361,18.4548,18.4696,89100.0
2010-04-16 11:10:00,24.98,24.99,24.76,24.76,267700.0,18.4696,18.477,18.3069,18.3069,267700.0
2010-04-16 11:20:00,24.77,24.96,24.77,24.88,155800.0,18.3143,18.4548,18.3143,18.3956,155800.0
2010-04-16 11:30:00,24.88,24.9,24.8,24.81,123300.0,18.3956,18.4104,18.3365,18.3439,123300.0
2010-04-16 11:40:00,24.81,24.86,24.73,24.77,170400.0,18.3439,18.3809,18.2847,18.3143,170400.0
2010-04-16 11:50:00,24.77,24.82,24.73,24.76,104000.0,18.3143,18.3513,18.2847,18.3069,104000.0
2010-04-16 12:00:00,24.76,24.8,24.68,24.78,128600.0,18.3069,18.3365,18.2478,18.3217,128600.0
2010-04-16 12:10:00,24.78,24.8,24.73,24.74,63800.0,18.3217,18.3365,18.2847,18.2921,63800.0
2010-04-16 12:20:00,24.74,24.76,24.72,24.75,41000.0,18.2921,18.3069,18.2773,18.2995,41000.0
2010-04-16 12:30:00,24.76,24.76,24.66,24.66,78300.0,18.3069,18.3069,18.233,18.233,78300.0
2010-04-16 12:40:00,24.66,24.76,24.66,24.74,45900.0,18.233,18.3069,18.233,18.2921,45900.0
2010-04-16 12:50:00,24.74,24.76,24.73,24.75,28300.0,18.2921,18.3069,18.2847,18.2995,28300.0
2010-04-16 13:00:00,24.75,24.77,24.73,24.76,75800.0,18.2995,18.3143,18.2847,18.3069,75800.0
2010-04-16 13:10:00,24.76,24.79,24.73,24.74,41500.0,18.3069,18.3291,18.2847,18.2921,41500.0
2010-04-16 13:20:00,24.74,24.76,24.74,24.75,36500.0,18.2921,18.3069,18.2921,18.2995,36500.0
2010-04-16 13:30:00,24.75,24.75,24.7,24.73,35100.0,18.2995,18.2995,18.2626,18.2847,35100.0
2010-04-16 13:40:00,24.74,24.75,24.68,24.69,70800.0,18.2921,18.2995,18.2478,18.2552,70800.0
2010-04-16 13:50:00,24.7,24.75,24.7,24.73,39900.0,18.2626,18.2995,18.2626,18.2847,39900.0
2010-04-16 14:00:00,24.73,24.83,24.72,24.83,64600.0,18.2847,18.3587,18.2773,18.3587,64600.0
2010-04-16 14:10:00,24.82,24.87,24.8,24.81,76300.0,18.3513,18.3882,18.3365,18.3439,76300.0
2010-04-16 14:20:00,24.82,24.86,24.8,24.85,98900.0,18.3513,18.3809,18.3365,18.3735,98900.0
2010-04-16 14:30:00,24.86,24.86,24.77,24.79,74000.0,18.3809,18.3809,18.3143,18.3291,74000.0
2010-04-16 14:40:00,24.79,24.81,24.73,24.73,63700.0,18.3291,18.3439,18.2847,18.2847,63700.0
2010-04-16 14:50:00,24.74,24.74,24.68,24.69,43800.0,18.2921,18.2921,18.2478,18.2552,43800.0
2010-04-16 15:00:00,24.68,24.72,24.67,24.72,52700.0,18.2478,18.2773,18.2404,18.2773,52700.0
2010-04-16 15:10:00,24.72,24.74,24.68,24.68,60000.0,18.2773,18.2921,18.2478,18.2478,60000.0
2010-04-16 15:20:00,24.69,24.75,24.68,24.74,69200.0,18.2552,18.2995,18.2478,18.2921,69200.0
2010-04-16 15:30:00,24.74,24.77,24.71,24.77,103300.0,18.2921,18.3143,18.2699,18.3143,103300.0
2010-04-16 15:40:00,24.77,24.83,24.75,24.75,190600.0,18.3143,18.3587,18.2995,18.2995,190600.0
2010-04-16 15:50:00,24.76,24.77,24.67,24.67,480100.0,18.3069,18.3143,18.2404,18.2404,480100.0
2010-04-19 09:30:00,24.53,24.66,24.34,24.52,97700.0,18.1369,18.233,17.9964,18.1295,97700.0
2010-04-19 09:40:00,24.52,24.58,24.5,24.56,55800.0,18.1295,18.1738,18.1147,18.159,55800.0
2010-04-19 09:50:00,24.56,24.59,24.53,24.57,56700.0,18.159,18.1812,18.1369,18.1664,56700.0
2010-04-19 10:00:00,24.58,24.61,24.56,24.61,40100.0,18.1738,18.196,18.159,18.196,40100.0
2010-04-19 10:10:00,24.62,24.68,24.58,24.65,65600.0,18.2034,18.2478,18.1738,18.2256,65600.0
2010-04-19 10:20:00,24.65,24.69,24.63,24.67,68400.0,18.2256,18.2552,18.2108,18.2404,68400.0
2010-04-19 10:30:00,24.67,24.67,24.58,24.62,58900.0,18.2404,18.2404,18.1738,18.2034,58900.0
2010-04-19 10:40:00,24.62,24.65,24.6,24.62,47400.0,18.2034,18.2256,18.1886,18.2034,47400.0
2010-04-19 10:50:00,24.63,24.65,24.61,24.64,34600.0,18.2108,18.2256,18.196,18.2182,34600.0
2010-04-19 11:00:00,24.65,24.68,24.59,24.6,32600.0,18.2256,18.2478,18.1812,18.1886,32600.0
2010-04-19 11:10:00,24.59,24.63,24.56,24.63,44400.0,18.1812,18.2108,18.159,18.2108,44400.0
2010-04-19 11:20:00,24.64,24.66,24.61,24.62,51400.0,18.2182,18.233,18.196,18.2034,51400.0
2010-04-19 11:30:00,24.63,24.66,24.58,24.58,49200.0,18.2108,18.233,18.1738,18.1738,49200.0
2010-04-19 11:40:00,24.59,24.6,24.55,24.57,28300.0,18.1812,18.1886,18.1516,18.1664,28300.0
2010-04-19 11:50:00,24.57,24.57,24.52,24.52,53100.0,18.1664,18.1664,18.1295,18.1295,53100.0
2010-04-19 12:00:00,24.52,24.55,24.49,24.49,69400.0,18.1295,18.1516,18.1073,18.1073,69400.0
2010-04-19 12:10:00,24.48,24.51,24.44,24.51,61200.0,18.0999,18.1221,18.0703,18.1221,61200.0
2010-04-19 12:20:00,24.51,24.55,24.5,24.53,57700.0,18.1221,18.1516,18.1147,18.1369,57700.0
2010-04-19 12:30:00,24.53,24.57,24.5,24.56,20500.0,18.1369,18.1664,18.1147,18.159,20500.0
2010-04-19 12:40:00,24.57,24.64,24.55,24.64,69300.0,18.1664,18.2182,18.1516,18.2182,69300.0
2010-04-19 12:50:00,24.64,24.64,24.58,24.58,23300.0,18.2182,18.2182,18.1738,18.1738,23300.0
2010-04-19 13:00:00,24.58,24.59,24.55,24.56,19300.0,18.1738,18.1812,18.1516,18.159,19300.0
2010-04-19 13:10:00,24.55,24.59,24.55,24.57,48800.0,18.1516,18.1812,18.1516,18.1664,48800.0
2010-04-19 13:20:00,24.57,24.61,24.56,24.6,44900.0,18.1664,18.196,18.159,18.1886,44900.0
2010-04-19 13:30:00,24.6,24.61,24.58,24.6,31200.0,18.1886,18.196,18.1738,18.1886,31200.0
2010-04-19 13:40:00,24.59,24.61,24.57,24.58,49600.0,18.1812,18.196,18.1664,18.1738,49600.0
2010-04-19 13:50:00,24.59,24.59,24.51,24.51,48500.0,18.1812,18.1812,18.1221,18.1221,48500.0
2010-04-19 14:00:00,24.52,24.56,24.49,24.55,33300.0,18.1295,18.159,18.1073,18.1516,33300.0
2010-04-19 14:10:00,24.56,24.61,24.55,24.61,48300.0,18.159,18.196,18.1516,18.196,48300.0
2010-04-19 14:20:00,24.61,24.66,24.6,24.65,33000.0,18.196,18.233,18.1886,18.2256,33000.0
2010-04-19 14:30:00,24.65,24.7,24.62,24.65,67300.0,18.2256,18.2626,18.2034,18.2256,67300.0
2010-04-19 14:40:00,24.66,24.69,24.62,24.63,94300.0,18.233,18.2552,18.2034,18.2108,94300.0
2010-04-19 14:50:00,24.63,24.68,24.63,24.66,68700.0,18.2108,18.2478,18.2108,18.233,68700.0
2010-04-19 15:00:00,24.66,24.69,24.65,24.67,44500.0,18.233,18.2552,18.2256,18.2404,44500.0
2010-04-19 15:10:00,24.68,24.68,24.64,24.64,47500.0,18.2478,18.2478,18.2182,18.2182,47500.0
2010-04-19 15:20:00,24.65,24.71,24.65,24.7,63200.0,18.2256,18.2699,18.2256,18.2626,63200.0
2010-04-19 15:30:00,24.7,24.71,24.65,24.67,78500.0,18.2626,18.2699,18.2256,18.2404,78500.0
2010-04-19 15:40:00,24.67,24.72,24.65,24.72,76700.0,18.2404,18.2773,18.2256,18.2773,76700.0
2010-04-19 15:50:00,24.72,24.74,24.71,24.74,210700.0,18.2773,18.2921,18.2699,18.2921,210700.0
2010-04-20 09:30:00,24.89,25.0,24.82,24.87,110200.0,18.403,18.4844,18.3513,18.3882,110200.0
2010-04-20 09:40:00,24.86,24.87,24.74,24.75,45300.0,18.3809,18.3882,18.2921,18.2995,45300.0
2010-04-20 09:50:00,24.74,24.77,24.72,24.77,42400.0,18.2921,18.3143,18.2773,18.3143,42400.0
2010-04-20 10:00:00,24.76,24.77,24.72,24.74,72600.0,18.3069,18.3143,18.2773,18.2921,72600.0
2010-04-20 10:10:00,24.74,24.74,24.71,24.72,62300.0,18.2921,18.2921,18.2699,18.2773,62300.0
2010-04-20 10:20:00,24.73,24.74,24.69,24.69,36300.0,18.2847,18.2921,18.2552,18.2552,36300.0
2010-04-20 10:30:00,24.7,24.75,24.69,24.75,37400.0,18.2626,18.2995,18.2552,18.2995,37400.0
2010-04-20 10:40:00,24.76,24.83,24.76,24.77,81200.0,18.3069,18.3587,18.3069,18.3143,81200.0
2010-04-20 10:50:00,24.78,24.83,24.77,24.83,29900.0,18.3217,18.3587,18.3143,18.3587,29900.0
2010-04-20 11:00:00,24.83,24.86,24.81,24.81,22400.0,18.3587,18.3809,18.3439,18.3439,22400.0
2010-04-20 11:10:00,24.81,24.83,24.77,24.8,45300.0,18.3439,18.3587,18.3143,18.3365,45300.0
2010-04-20 11:20:00,24.8,24.86,24.8,24.82,32500.0,18.3365,18.3809,18.3365,18.3513,32500.0
2010-04-20 11:30:00,24.82,24.84,24.8,24.81,39700.0,18.3513,18.3661,18.3365,18.3439,39700.0
2010-04-20 11:40:00,24.82,24.82,24.79,24.81,11800.0,18.3513,18.3513,18.3291,18.3439,11800.0
2010-04-20 11:50:00,24.81,24.82,24.8,24.81,17600.0,18.3439,18.3513,18.3365,18.3439,17600.0
2010-04-20 12:00:00,24.81,24.82,24.8,24.82,21100.0,18.3439,18.3513,18.3365,18.3513,21100.0
2010-04-20 12:10:00,24.82,24.84,24.82,24.84,24400.0,18.3513,18.3661,18.3513,18.3661,24400.0
2010-04-20 12:20:00,24.83,24.85,24.8,24.8,49700.0,18.3587,18.3735,18.3365,18.3365,49700.0
2010-04-20 12:30:00,24.81,24.83,24.78,24.78,37600.0,18.3439,18.3587,18.3217,18.3217,37600.0
2010-04-20 12:40:00,24.78,24.78,24.77,24.77,8100.0,18.3217,18.3217,18.3143,18.3143,8100.0
2010-04-20 12:50:00,24.77,24.8,24.77,24.8,27400.0,18.3143,18.3365,18.3143,18.3365,27400.0
2010-04-20 13:00:00,24.8,24.81,24.79,24.8,19500.0,18.3365,18.3439,18.3291,18.3365,19500.0
2010-04-20 13:10:00,24.8,24.8,24.78,24.8,32900.0,18.3365,18.3365,18.3217,18.3365,32900.0
2010-04-20 13:20:00,24.8,24.8,24.79,24.79,6100.0,18.3365,18.3365,18.3291,18.3291,6100.0
2010-04-20 13:30:00,24.8,24.8,24.79,24.8,4900.0,18.3365,18.3365,18.3291,18.3365,4900.0
2010-04-20 13:40:00,24.8,24.8,24.79,24.79,10700.0,18.3365,18.3365,18.3291,18.3291,10700.0
2010-04-20 13:50:00,24.8,24.8,24.79,24.79,10200.0,18.3365,18.3365,18.3291,18.3291,10200.0
2010-04-20 14:00:00,24.8,24.8,24.76,24.76,24900.0,18.3365,18.3365,18.3069,18.3069,24900.0
2010-04-20 14:10:00,24.76,24.8,24.76,24.8,30500.0,18.3069,18.3365,18.3069,18.3365,30500.0
2010-04-20 14:20:00,24.8,24.81,24.79,24.8,17200.0,18.3365,18.3439,18.3291,18.3365,17200.0
2010-04-20 14:30:00,24.79,24.81,24.79,24.8,34700.0,18.3291,18.3439,18.3291,18.3365,34700.0
2010-04-20 14:40:00,24.79,24.8,24.79,24.8,12600.0,18.3291,18.3365,18.3291,18.3365,12600.0
2010-04-20 14:50:00,24.8,24.83,24.79,24.83,64300.0,18.3365,18.3587,18.3291,18.3587,64300.0
2010-04-20 15:00:00,24.83,24.83,24.82,24.83,21800.0,18.3587,18.3587,18.3513,18.3587,21800.0
2010-04-20 15:10:00,24.83,24.83,24.81,24.82,45400.0,18.3587,18.3587,18.3439,18.3513,45400.0
2010-04-20 15:20:00,24.81,24.86,24.81,24.83,83800.0,18.3439,18.3809,18.3439,18.3587,83800.0
2010-04-20 15:30:00,24.83,24.84,24.83,24.84,49200.0,18.3587,18.3661,18.3587,18.3661,49200.0
2010-04-20 15:40:00,24.84,24.89,24.84,24.89,122000.0,18.3661,18.403,18.3661,18.403,122000.0
2010-04-20 15:50:00,24.89,24.92,24.88,24.91,265500.0,18.403,18.4252,18.3956,18.4178,265500.0
2010-04-21 09:30:00,24.9,24.91,24.76,24.83,68900.0,18.4104,18.4178,18.3069,18.3587,68900.0
2010-04-21 09:40:00,24.82,24.83,24.7,24.72,66600.0,18.3513,18.3587,18.2626,18.2773,66600.0
2010-04-21 09:50:00,24.72,24.75,24.7,24.74,50200.0,18.2773,18.2995,18.2626,18.2921,50200.0
2010-04-21 10:00:00,24.74,24.75,24.68,24.73,47700.0,18.2921,18.2995,18.2478,18.2847,47700.0
2010-04-21 10:10:00,24.73,24.77,24.72,24.74,46300.0,18.2847,18.3143,18.2773,18.2921,46300.0
2010-04-21 10:20:00,24.73,24.74,24.68,24.71,90500.0,18.2847,18.2921,18.2478,18.2699,90500.0
2010-04-21 10:30:00,24.71,24.78,24.69,24.77,93500.0,18.2699,18.3217,18.2552,18.3143,93500.0
2010-04-21 10:40:00,24.78,24.84,24.77,24.78,76200.0,18.3217,18.3661,18.3143,18.3217,76200.0
2010-04-21 10:50:00,24.78,24.84,24.77,24.79,98500.0,18.3217,18.3661,18.3143,18.3291,98500.0
2010-04-21 11:00:00,24.8,24.85,24.8,24.84,40800.0,18.3365,18.3735,18.3365,18.3661,40800.0
2010-04-21 11:10:00,24.84,24.85,24.82,24.83,30400.0,18.3661,18.3735,18.3513,18.3587,30400.0
2010-04-21 11:20:00,24.83,24.84,24.78,24.81,27100.0,18.3587,18.3661,18.3217,18.3439,27100.0
2010-04-21 11:30:00,24.81,24.82,24.73,24.77,34500.0,18.3439,18.3513,18.2847,18.3143,34500.0
2010-04-21 11:40:00,24.78,24.8,24.76,24.8,24500.0,18.3217,18.3365,18.3069,18.3365,24500.0
2010-04-21 11:50:00,24.8,24.83,24.79,24.82,14400.0,18.3365,18.3587,18.3291,18.3513,14400.0
2010-04-21 12:00:00,24.83,24.83,24.81,24.81,14200.0,18.3587,18.3587,18.3439,18.3439,14200.0
2010-04-21 12:10:00,24.8,24.82,24.8,24.81,10400.0,18.3365,18.3513,18.3365,18.3439,10400.0
2010-04-21 12:20:00,24.81,24.82,24.81,24.82,14700.0,18.3439,18.3513,18.3439,18.3513,14700.0
2010-04-21 12:30:00,24.82,24.85,24.81,24.84,32000.0,18.3513,18.3735,18.3439,18.3661,32000.0
2010-04-21 12:40:00,24.84,24.85,24.81,24.82,39400.0,18.3661,18.3735,18.3439,18.3513,39400.0
2010-04-21 12:50:00,24.81,24.83,24.8,24.83,30800.0,18.3439,18.3587,18.3365,18.3587,30800.0
2010-04-21 13:00:00,24.84,24.84,24.8,24.8,33700.0,18.3661,18.3661,18.3365,18.3365,33700.0
2010-04-21 13:10:00,24.8,24.81,24.77,24.8,29800.0,18.3365,18.3439,18.3143,18.3365,29800.0
2010-04-21 13:20:00,24.79,24.8,24.77,24.78,28300.0,18.3291,18.3365,18.3143,18.3217,28300.0
2010-04-21 13:30:00,24.79,24.79,24.77,24.78,12700.0,18.3291,18.3291,18.3143,18.3217,12700.0
2010-04-21 13:40:00,24.78,24.79,24.77,24.78,32000.0,18.3217,18.3291,18.3143,18.3217,32000.0
2010-04-21 13:50:00,24.78,24.78,24.75,24.76,45300.0,18.3217,18.3217,18.2995,18.3069,45300.0
2010-04-21 14:00:00,24.76,24.77,24.74,24.74,27300.0,18.3069,18.3143,18.2921,18.2921,27300.0
2010-04-21 14:10:00,24.74,24.75,24.67,24.67,94300.0,18.2921,18.2995,18.2404,18.2404,94300.0
2010-04-21 14:20:00,24.67,24.68,24.58,24.59,173600.0,18.2404,18.2478,18.1738,18.1812,173600.0
2010-04-21 14:30:00,24.59,24.62,24.57,24.58,75200.0,18.1812,18.2034,18.1664,18.1738,75200.0
2010-04-21 14:40:00,24.57,24.61,24.57,24.6,44500.0,18.1664,18.196,18.1664,18.1886,44500.0
2010-04-21 14:50:00,24.59,24.62,24.59,24.62,19800.0,18.1812,18.2034,18.1812,18.2034,19800.0
2010-04-21 15:00:00,24.63,24.65,24.62,24.64,65100.0,18.2108,18.2256,18.2034,18.2182,65100.0
2010-04-21 15:10:00,24.64,24.68,24.64,24.67,47200.0,18.2182,18.2478,18.2182,18.2404,47200.0
2010-04-21 15:20:00,24.66,24.67,24.63,24.64,70300.0,18.233,18.2404,18.2108,18.2182,70300.0
2010-04-21 15:30:00,24.65,24.74,24.64,24.74,116200.0,18.2256,18.2921,18.2182,18.2921,116200.0
2010-04-21 15:40:00,24.74,24.79,24.73,24.78,123300.0,18.2921,18.3291,18.2847,18.3217,123300.0
2010-04-21 15:50:00,24.79,24.79,24.76,24.76,282300.0,18.3291,18.3291,18.3069,18.3069,282300.0
2010-04-22 09:30:00,24.63,24.68,24.45,24.58,77900.0,18.2108,18.2478,18.0777,18.1738,77900.0
2010-04-22 09:40:00,24.56,24.59,24.53,24.57,61100.0,18.159,18.1812,18.1369,18.1664,61100.0
2010-04-22 09:50:00,24.57,24.58,24.51,24.52,43200.0,18.1664,18.1738,18.1221,18.1295,43200.0
2010-04-22 10:00:00,24.52,24.59,24.5,24.51,79600.0,18.1295,18.1812,18.1147,18.1221,79600.0
2010-04-22 10:10:00,24.52,24.56,24.48,24.51,78900.0,18.1295,18.159,18.0999,18.1221,78900.0
2010-04-22 10:20:00,24.52,24.6,24.51,24.57,78600.0,18.1295,18.1886,18.1221,18.1664,78600.0
2010-04-22 10:30:00,24.58,24.63,24.5,24.61,99700.0,18.1738,18.2108,18.1147,18.196,99700.0
2010-04-22 10:40:00,24.6,24.68,24.58,24.65,73100.0,18.1886,18.2478,18.1738,18.2256,73100.0
2010-04-22 10:50:00,24.65,24.67,24.61,24.63,47900.0,18.2256,18.2404,18.196,18.2108,47900.0
2010-04-22 11:00:00,24.63,24.63,24.6,24.61,16900.0,18.2108,18.2108,18.1886,18.196,16900.0
2010-04-22 11:10:00,24.61,24.62,24.57,24.57,23200.0,18.196,18.2034,18.1664,18.1664,23200.0
2010-04-22 11:20:00,24.59,24.62,24.57,24.62,13400.0,18.1812,18.2034,18.1664,18.2034,13400.0
2010-04-22 11:30:00,24.62,24.62,24.55,24.59,50200.0,18.2034,18.2034,18.1516,18.1812,50200.0
2010-04-22 11:40:00,24.61,24.61,24.54,24.57,43600.0,18.196,18.196,18.1443,18.1664,43600.0
2010-04-22 11:50:00,24.57,24.65,24.56,24.65,20600.0,18.1664,18.2256,18.159,18.2256,20600.0
2010-04-22 12:00:00,24.64,24.69,24.6,24.67,46600.0,18.2182,18.2552,18.1886,18.2404,46600.0
2010-04-22 12:10:00,24.68,24.72,24.67,24.7,58100.0,18.2478,18.2773,18.2404,18.2626,58100.0
2010-04-22 12:20:00,24.7,24.73,24.67,24.67,22100.0,18.2626,18.2847,18.2404,18.2404,22100.0
2010-04-22 12:30:00,24.67,24.69,24.65,24.68,27600.0,18.2404,18.2552,18.2256,18.2478,27600.0
2010-04-22 12:40:00,24.69,24.71,24.68,24.68,13000.0,18.2552,18.2699,18.2478,18.2478,13000.0
2010-04-22 12:50:00,24.68,24.69,24.67,24.69,8700.0,18.2478,18.2552,18.2404,18.2552,8700.0
2010-04-22 13:00:00,24.69,24.8,24.69,24.8,24800.0,18.2552,18.3365,18.2552,18.3365,24800.0
2010-04-22 13:10:00,24.8,24.85,24.8,24.83,44900.0,18.3365,18.3735,18.3365,18.3587,44900.0
2010-04-22 13:20:00,24.83,24.85,24.81,24.81,18600.0,18.3587,18.3735,18.3439,18.3439,18600.0
2010-04-22 13:30:00,24.81,24.81,24.79,24.8,9500.0,18.3439,18.3439,18.3291,18.3365,9500.0
2010-04-22 13:40:00,24.79,24.8,24.78,24.78,131800.0,18.3291,18.3365,18.3217,18.3217,131800.0
2010-04-22 13:50:00,24.79,24.79,24.75,24.78,96900.0,18.3291,18.3291,18.2995,18.3217,96900.0
2010-04-22 14:00:00,24.77,24.78,24.72,24.73,56900.0,18.3143,18.3217,18.2773,18.2847,56900.0
2010-04-22 14:10:00,24.74,24.75,24.73,24.73,24100.0,18.2921,18.2995,18.2847,18.2847,24100.0
2010-04-22 14:20:00,24.73,24.75,24.69,24.74,115100.0,18.2847,18.2995,18.2552,18.2921,115100.0
2010-04-22 14:30:00,24.73,24.74,24.71,24.72,68500.0,18.2847,18.2921,18.2699,18.2773,68500.0
2010-04-22 14:40:00,24.73,24.73,24.68,24.7,119400.0,18.2847,18.2847,18.2478,18.2626,119400.0
2010-04-22 14:50:00,24.7,24.75,24.7,24.71,44200.0,18.2626,18.2995,18.2626,18.2699,44200.0
2010-04-22 15:00:00,24.71,24.75,24.7,24.71,93100.0,18.2699,18.2995,18.2626,18.2699,93100.0
2010-04-22 15:10:00,24.7,24.77,24.7,24.74,76900.0,18.2626,18.3143,18.2626,18.2921,76900.0
2010-04-22 15:20:00,24.75,24.8,24.74,24.78,138300.0,18.2995,18.3365,18.2921,18.3217,138300.0
2010-04-22 15:30:00,24.77,24.8,24.75,24.8,106600.0,18.3143,18.3365,18.2995,18.3365,106600.0
2010-04-22 15:40:00,24.8,24.81,24.79,24.81,129400.0,18.3365,18.3439,18.3291,18.3439,129400.0
2010-04-22 15:50:00,24.81,24.85,24.79,24.79,278200.0,18.3439,18.3735,18.3291,18.3291,278200.0
2010-04-23 09:30:00,24.77,24.78,24.66,24.68,51600.0,18.3143,18.3217,18.233,18.2478,51600.0
2010-04-23 09:40:00,24.68,24.71,24.62,24.66,51200.0,18.2478,18.2699,18.2034,18.233,51200.0
2010-04-23 09:50:00,24.65,24.7,24.64,24.67,33800.0,18.2256,18.2626,18.2182,18.2404,33800.0
2010-04-23 10:00:00,24.68,24.75,24.68,24.71,72900.0,18.2478,18.2995,18.2478,18.2699,72900.0
2010-04-23 10:10:00,24.7,24.75,24.66,24.67,66700.0,18.2626,18.2995,18.233,18.2404,66700.0
2010-04-23 10:20:00,24.66,24.72,24.66,24.67,23500.0,18.233,18.2773,18.233,18.2404,23500.0
2010-04-23 10:30:00,24.67,24.69,24.61,24.65,81900.0,18.2404,18.2552,18.196,18.2256,81900.0
2010-04-23 10:40:00,24.65,24.73,24.64,24.71,79200.0,18.2256,18.2847,18.2182,18.2699,79200.0
2010-04-23 10:50:00,24.72,24.75,24.71,24.72,84100.0,18.2773,18.2995,18.2699,18.2773,84100.0
2010-04-23 11:00:00,24.73,24.74,24.69,24.71,70100.0,18.2847,18.2921,18.2552,18.2699,70100.0
2010-04-23 11:10:00,24.71,24.76,24.7,24.76,38100.0,18.2699,18.3069,18.2626,18.3069,38100.0
2010-04-23 11:20:00,24.76,24.78,24.69,24.7,81500.0,18.3069,18.3217,18.2552,18.2626,81500.0
2010-04-23 11:30:00,24.71,24.71,24.63,24.69,60800.0,18.2699,18.2699,18.2108,18.2552,60800.0
2010-04-23 11:40:00,24.69,24.69,24.66,24.68,29800.0,18.2552,18.2552,18.233,18.2478,29800.0
2010-04-23 11:50:00,24.69,24.71,24.68,24.71,9800.0,18.2552,18.2699,18.2478,18.2699,9800.0
2010-04-23 12:00:00,24.71,24.71,24.65,24.66,27200.0,18.2699,18.2699,18.2256,18.233,27200.0
2010-04-23 12:10:00,24.66,24.67,24.63,24.64,47900.0,18.233,18.2404,18.2108,18.2182,47900.0
2010-04-23 12:20:00,24.64,24.64,24.62,24.62,33600.0,18.2182,18.2182,18.2034,18.2034,33600.0
2010-04-23 12:30:00,24.62,24.63,24.61,24.63,30000.0,18.2034,18.2108,18.196,18.2108,30000.0
2010-04-23 12:40:00,24.63,24.64,24.63,24.64,8000.0,18.2108,18.2182,18.2108,18.2182,8000.0
2010-04-23 12:50:00,24.64,24.67,24.63,24.67,19500.0,18.2182,18.2404,18.2108,18.2404,19500.0
2010-04-23 13:00:00,24.67,24.69,24.66,24.68,19200.0,18.2404,18.2552,18.233,18.2478,19200.0
2010-04-23 13:10:00,24.68,24.69,24.67,24.67,17700.0,18.2478,18.2552,18.2404,18.2404,17700.0
2010-04-23 13:20:00,24.67,24.69,24.67,24.68,12200.0,18.2404,18.2552,18.2404,18.2478,12200.0
2010-04-23 13:30:00,24.68,24.7,24.66,24.69,44900.0,18.2478,18.2626,18.233,18.2552,44900.0
2010-04-23 13:40:00,24.69,24.71,24.68,24.7,58200.0,18.2552,18.2699,18.2478,18.2626,58200.0
2010-04-23 13:50:00,24.69,24.7,24.69,24.69,21900.0,18.2552,18.2626,18.2552,18.2552,21900.0
2010-04-23 14:00:00,24.7,24.7,24.67,24.68,17500.0,18.2626,18.2626,18.2404,18.2478,17500.0
2010-04-23 14:10:00,24.68,24.69,24.67,24.69,19900.0,18.2478,18.2552,18.2404,18.2552,19900.0
2010-04-23 14:20:00,24.69,24.7,24.68,24.69,19300.0,18.2552,18.2626,18.2478,18.2552,19300.0
2010-04-23 14:30:00,24.69,24.7,24.66,24.68,39500.0,18.2552,18.2626,18.233,18.2478,39500.0
2010-04-23 14:40:00,24.67,24.7,24.67,24.69,16600.0,18.2404,18.2626,18.2404,18.2552,16600.0
2010-04-23 14:50:00,24.69,24.73,24.69,24.73,90200.0,18.2552,18.2847,18.2552,18.2847,90200.0
2010-04-23 15:00:00,24.73,24.73,24.72,24.72,85500.0,18.2847,18.2847,18.2773,18.2773,85500.0
2010-04-23 15:10:00,24.72,24.73,24.7,24.71,97600.0,18.2773,18.2847,18.2626,18.2699,97600.0
2010-04-23 15:20:00,24.71,24.72,24.7,24.71,63500.0,18.2699,18.2773,18.2626,18.2699,63500.0
2010-04-23 15:30:00,24.72,24.73,24.71,24.72,41800.0,18.2773,18.2847,18.2699,18.2773,41800.0
2010-04-23 15:40:00,24.72,24.74,24.69,24.72,209200.0,18.2773,18.2921,18.2552,18.2773,209200.0
2010-04-23 15:50:00,24.71,24.74,24.7,24.71,366300.0,18.2699,18.2921,18.2626,18.2699,366300.0
2010-04-26 09:30:00,24.66,24.68,24.54,24.61,53300.0,18.233,18.2478,18.1443,18.196,53300.0
2010-04-26 09:40:00,24.61,24.68,24.61,24.67,41500.0,18.196,18.2478,18.196,18.2404,41500.0
2010-04-26 09:50:00,24.67,24.73,24.67,24.71,33700.0,18.2404,18.2847,18.2404,18.2699,33700.0
2010-04-26 10:00:00,24.71,24.84,24.71,24.82,37300.0,18.2699,18.3661,18.2699,18.3513,37300.0
2010-04-26 10:10:00,24.81,24.85,24.77,24.85,40800.0,18.3439,18.3735,18.3143,18.3735,40800.0
2010-04-26 10:20:00,24.85,24.86,24.79,24.8,45800.0,18.3735,18.3809,18.3291,18.3365,45800.0
2010-04-26 10:30:00,24.8,24.84,24.77,24.77,45100.0,18.3365,18.3661,18.3143,18.3143,45100.0
2010-04-26 10:40:00,24.78,24.85,24.78,24.84,23300.0,18.3217,18.3735,18.3217,18.3661,23300.0
2010-04-26 10:50:00,24.84,24.9,24.83,24.87,34200.0,18.3661,18.4104,18.3587,18.3882,34200.0
2010-04-26 11:00:00,24.86,24.9,24.85,24.86,38200.0,18.3809,18.4104,18.3735,18.3809,38200.0
2010-04-26 11:10:00,24.86,24.9,24.84,24.88,37100.0,18.3809,18.4104,18.3661,18.3956,37100.0
2010-04-26 11:20:00,24.87,24.88,24.84,24.87,27500.0,18.3882,18.3956,18.3661,18.3882,27500.0
2010-04-26 11:30:00,24.86,24.88,24.85,24.88,24600.0,18.3809,18.3956,18.3735,18.3956,24600.0
2010-04-26 11:40:00,24.88,24.92,24.88,24.92,25200.0,18.3956,18.4252,18.3956,18.4252,25200.0
2010-04-26 11:50:00,24.91,24.92,24.83,24.85,65200.0,18.4178,18.4252,18.3587,18.3735,65200.0
2010-04-26 12:00:00,24.84,24.85,24.81,24.82,19400.0,18.3661,18.3735,18.3439,18.3513,19400.0
2010-04-26 12:10:00,24.83,24.85,24.83,24.84,13700.0,18.3587,18.3735,18.3587,18.3661,13700.0
2010-04-26 12:20:00,24.84,24.85,24.8,24.82,30100.0,18.3661,18.3735,18.3365,18.3513,30100.0
2010-04-26 12:30:00,24.82,24.85,24.81,24.85,15000.0,18.3513,18.3735,18.3439,18.3735,15000.0
2010-04-26 12:40:00,24.85,24.86,24.83,24.85,13500.0,18.3735,18.3809,18.3587,18.3735,13500.0
2010-04-26 12:50:00,24.86,24.9,24.85,24.9,38200.0,18.3809,18.4104,18.3735,18.4104,38200.0
2010-04-26 13:00:00,24.9,24.9,24.88,24.89,10300.0,18.4104,18.4104,18.3956,18.403,10300.0
2010-04-26 13:10:00,24.89,24.9,24.87,24.89,22100.0,18.403,18.4104,18.3882,18.403,22100.0
2010-04-26 13:20:00,24.88,24.89,24.86,24.88,36300.0,18.3956,18.403,18.3809,18.3956,36300.0
2010-04-26 13:30:00,24.88,24.88,24.83,24.87,49100.0,18.3956,18.3956,18.3587,18.3882,49100.0
2010-04-26 13:40:00,24.86,24.89,24.85,24.87,26100.0,18.3809,18.403,18.3735,18.3882,26100.0
2010-04-26 13:50:00,24.88,24.89,24.87,24.88,13600.0,18.3956,18.403,18.3882,18.3956,13600.0
2010-04-26 14:00:00,24.87,24.88,24.86,24.86,17200.0,18.3882,18.3956,18.3809,18.3809,17200.0
2010-04-26 14:10:00,24.86,24.89,24.85,24.89,23500.0,18.3809,18.403,18.3735,18.403,23500.0
2010-04-26 14:20:00,24.89,24.89,24.88,24.89,10200.0,18.403,18.403,18.3956,18.403,10200.0
2010-04-26 14:30:00,24.89,24.89,24.88,24.88,11600.0,18.403,18.403,18.3956,18.3956,11600.0
2010-04-26 14:40:00,24.89,24.9,24.85,24.87,66300.0,18.403,18.4104,18.3735,18.3882,66300.0
2010-04-26 14:50:00,24.87,24.87,24.79,24.8,31800.0,18.3882,18.3882,18.3291,18.3365,31800.0
2010-04-26 15:00:00,24.8,24.84,24.78,24.8,83400.0,18.3365,18.3661,18.3217,18.3365,83400.0
2010-04-26 15:10:00,24.79,24.79,24.75,24.76,38900.0,18.3291,18.3291,18.2995,18.3069,38900.0
2010-04-26 15:20:00,24.76,24.76,24.71,24.72,53000.0,18.3069,18.3069,18.2699,18.2773,53000.0
2010-04-26 15:30:00,24.72,24.8,24.72,24.79,68800.0,18.2773,18.3365,18.2773,18.3291,68800.0
2010-04-26 15:40:00,24.8,24.8,24.74,24.75,129600.0,18.3365,18.3365,18.2921,18.2995,129600.0
2010-04-26 15:50:00,24.75,24.77,24.74,24.76,169100.0,18.2995,18.3143,18.2921,18.3069,169100.0
2010-04-27 09:30:00,24.59,24.79,24.5,24.76,151300.0,18.1812,18.3291,18.1147,18.3069,151300.0
2010-04-27 09:40:00,24.76,24.84,24.7,24.83,108500.0,18.3069,18.3661,18.2626,18.3587,108500.0
2010-04-27 09:50:00,24.82,24.88,24.79,24.88,83900.0,18.3513,18.3956,18.3291,18.3956,83900.0
2010-04-27 10:00:00,24.89,24.97,24.84,24.95,107900.0,18.403,18.4622,18.3661,18.4474,107900.0
2010-04-27 10:10:00,24.96,25.03,24.96,25.03,96500.0,18.4548,18.5065,18.4548,18.5065,96500.0
2010-04-27 10:20:00,25.03,25.05,24.94,24.98,70400.0,18.5065,18.5213,18.44,18.4696,70400.0
2010-04-27 10:30:00,24.97,24.98,24.93,24.93,33400.0,18.4622,18.4696,18.4326,18.4326,33400.0
2010-04-27 10:40:00,24.93,24.93,24.85,24.85,79000.0,18.4326,18.4326,18.3735,18.3735,79000.0
2010-04-27 10:50:00,24.86,24.87,24.81,24.86,53200.0,18.3809,18.3882,18.3439,18.3809,53200.0
2010-04-27 11:00:00,24.86,24.87,24.74,24.75,64700.0,18.3809,18.3882,18.2921,18.2995,64700.0
2010-04-27 11:10:00,24.75,24.75,24.63,24.66,64700.0,18.2995,18.2995,18.2108,18.233,64700.0
2010-04-27 11:20:00,24.66,24.68,24.54,24.57,177600.0,18.233,18.2478,18.1443,18.1664,177600.0
2010-04-27 11:30:00,24.56,24.59,24.47,24.51,85000.0,18.159,18.1812,18.0925,18.1221,85000.0
2010-04-27 11:40:00,24.52,24.59,24.52,24.54,31800.0,18.1295,18.1812,18.1295,18.1443,31800.0
2010-04-27 11:50:00,24.55,24.58,24.51,24.53,31700.0,18.1516,18.1738,18.1221,18.1369,31700.0
2010-04-27 12:00:00,24.54,24.57,24.5,24.5,29600.0,18.1443,18.1664,18.1147,18.1147,29600.0
2010-04-27 12:10:00,24.5,24.52,24.41,24.46,59700.0,18.1147,18.1295,18.0481,18.0851,59700.0
2010-04-27 12:20:00,24.46,24.47,24.4,24.44,68800.0,18.0851,18.0925,18.0407,18.0703,68800.0
2010-04-27 12:30:00,24.44,24.5,24.42,24.5,63700.0,18.0703,18.1147,18.0555,18.1147,63700.0
2010-04-27 12:40:00,24.5,24.52,24.48,24.48,23700.0,18.1147,18.1295,18.0999,18.0999,23700.0
2010-04-27 12:50:00,24.49,24.52,24.47,24.48,36000.0,18.1073,18.1295,18.0925,18.0999,36000.0
2010-04-27 13:00:00,24.48,24.5,24.46,24.48,32400.0,18.0999,18.1147,18.0851,18.0999,32400.0
2010-04-27 13:10:00,24.47,24.5,24.45,24.5,23300.0,18.0925,18.1147,18.0777,18.1147,23300.0
2010-04-27 13:20:00,24.5,24.56,24.49,24.55,37200.0,18.1147,18.159,18.1073,18.1516,37200.0
2010-04-27 13:30:00,24.56,24.57,24.53,24.53,29900.0,18.159,18.1664,18.1369,18.1369,29900.0
2010-04-27 13:40:00,24.53,24.53,24.49,24.52,38300.0,18.1369,18.1369,18.1073,18.1295,38300.0
2010-04-27 13:50:00,24.52,24.54,24.5,24.5,39600.0,18.1295,18.1443,18.1147,18.1147,39600.0
2010-04-27 14:00:00,24.5,24.51,24.44,24.45,49000.0,18.1147,18.1221,18.0703,18.0777,49000.0
2010-04-27 14:10:00,24.45,24.45,24.41,24.41,30400.0,18.0777,18.0777,18.0481,18.0481,30400.0
2010-04-27 14:20:00,24.41,24.41,24.37,24.4,59500.0,18.0481,18.0481,18.0186,18.0407,59500.0
2010-04-27 14:30:00,24.4,24.41,24.3,24.33,148100.0,18.0407,18.0481,17.9668,17.989,148100.0
2010-04-27 14:40:00,24.34,24.34,24.27,24.28,70400.0,17.9964,17.9964,17.9446,17.952,70400.0
2010-04-27 14:50:00,24.28,24.29,24.24,24.25,80500.0,17.952,17.9594,17.9224,17.9298,80500.0
2010-04-27 15:00:00,24.25,24.33,24.23,24.33,78500.0,17.9298,17.989,17.915,17.989,78500.0
2010-04-27 15:10:00,24.32,24.37,24.31,24.37,59700.0,17.9816,18.0186,17.9742,18.0186,59700.0
2010-04-27 15:20:00,24.37,24.39,24.29,24.3,79400.0,18.0186,18.0333,17.9594,17.9668,79400.0
2010-04-27 15:30:00,24.29,24.31,24.25,24.3,114300.0,17.9594,17.9742,17.9298,17.9668,114300.0
2010-04-27 15:40:00,24.29,24.3,24.13,24.14,226300.0,17.9594,17.9668,17.8411,17.8485,226300.0
2010-04-27 15:50:00,24.14,24.15,24.06,24.1,376400.0,17.8485,17.8559,17.7894,17.8189,376400.0
2010-04-28 09:30:00,24.28,24.3,24.14,24.19,109300.0,17.952,17.9668,17.8485,17.8855,109300.0
2010-04-28 09:40:00,24.18,24.4,24.18,24.36,137300.0,17.8781,18.0407,17.8781,18.0112,137300.0
2010-04-28 09:50:00,24.36,24.38,24.23,24.24,65400.0,18.0112,18.026,17.915,17.9224,65400.0
2010-04-28 10:00:00,24.24,24.3,24.17,24.3,86400.0,17.9224,17.9668,17.8707,17.9668,86400.0
2010-04-28 10:10:00,24.28,24.3,24.26,24.28,50700.0,17.952,17.9668,17.9372,17.952,50700.0
2010-04-28 10:20:00,24.29,24.31,24.26,24.28,67800.0,17.9594,17.9742,17.9372,17.952,67800.0
2010-04-28 10:30:00,24.29,24.33,24.19,24.2,144200.0,17.9594,17.989,17.8855,17.8929,144200.0
2010-04-28 10:40:00,24.2,24.21,24.13,24.14,92800.0,17.8929,17.9003,17.8411,17.8485,92800.0
2010-04-28 10:50:00,24.14,24.21,24.13,24.2,53200.0,17.8485,17.9003,17.8411,17.8929,53200.0
2010-04-28 11:00:00,24.21,24.36,24.21,24.33,60400.0,17.9003,18.0112,17.9003,17.989,60400.0
2010-04-28 11:10:00,24.33,24.35,24.32,24.34,35800.0,17.989,18.0038,17.9816,17.9964,35800.0
2010-04-28 11:20:00,24.34,24.37,24.22,24.32,101400.0,17.9964,18.0186,17.9077,17.9816,101400.0
2010-04-28 11:30:00,24.32,24.33,24.18,24.26,58000.0,17.9816,17.989,17.8781,17.9372,58000.0
2010-04-28 11:40:00,24.24,24.33,24.24,24.33,45900.0,17.9224,17.989,17.9224,17.989,45900.0
2010-04-28 11:50:00,24.33,24.35,24.29,24.31,49400.0,17.989,18.0038,17.9594,17.9742,49400.0
2010-04-28 12:00:00,24.32,24.33,24.26,24.27,27200.0,17.9816,17.989,17.9372,17.9446,27200.0
2010-04-28 12:10:00,24.28,24.32,24.27,24.31,25200.0,17.952,17.9816,17.9446,17.9742,25200.0
2010-04-28 12:20:00,24.31,24.4,24.3,24.35,50400.0,17.9742,18.0407,17.9668,18.0038,50400.0
2010-04-28 12:30:00,24.35,24.39,24.3,24.3,34700.0,18.0038,18.0333,17.9668,17.9668,34700.0
2010-04-28 12:40:00,24.3,24.31,24.28,24.3,22200.0,17.9668,17.9742,17.952,17.9668,22200.0
2010-04-28 12:50:00,24.3,24.34,24.29,24.33,41100.0,17.9668,17.9964,17.9594,17.989,41100.0
2010-04-28 13:00:00,24.33,24.35,24.32,24.33,36500.0,17.989,18.0038,17.9816,17.989,36500.0
2010-04-28 13:10:00,24.33,24.33,24.28,24.28,25300.0,17.989,17.989,17.952,17.952,25300.0
2010-04-28 13:20:00,24.29,24.29,24.26,24.28,19100.0,17.9594,17.9594,17.9372,17.952,19100.0
2010-04-28 13:30:00,24.28,24.3,24.27,24.29,13500.0,17.952,17.9668,17.9446,17.9594,13500.0
2010-04-28 13:40:00,24.3,24.31,24.28,24.28,51000.0,17.9668,17.9742,17.952,17.952,51000.0
2010-04-28 13:50:00,24.28,24.28,24.24,24.24,12900.0,17.952,17.952,17.9224,17.9224,12900.0
2010-04-28 14:00:00,24.24,24.27,24.24,24.26,71200.0,17.9224,17.9446,17.9224,17.9372,71200.0
2010-04-28 14:10:00,24.26,24.27,24.19,24.22,125100.0,17.9372,17.9446,17.8855,17.9077,125100.0
2010-04-28 14:20:00,24.22,24.22,24.17,24.18,139800.0,17.9077,17.9077,17.8707,17.8781,139800.0
2010-04-28 14:30:00,24.19,24.22,24.13,24.21,77000.0,17.8855,17.9077,17.8411,17.9003,77000.0
2010-04-28 14:40:00,24.21,24.22,24.11,24.12,78400.0,17.9003,17.9077,17.8263,17.8337,78400.0
2010-04-28 14:50:00,24.11,24.18,24.11,24.16,76400.0,17.8263,17.8781,17.8263,17.8633,76400.0
2010-04-28 15:00:00,24.16,24.2,24.15,24.15,64900.0,17.8633,17.8929,17.8559,17.8559,64900.0
2010-04-28 15:10:00,24.15,24.15,24.1,24.12,139600.0,17.8559,17.8559,17.8189,17.8337,139600.0
2010-04-28 15:20:00,24.11,24.13,24.1,24.13,42800.0,17.8263,17.8411,17.8189,17.8411,42800.0
2010-04-28 15:30:00,24.13,24.14,24.08,24.08,112700.0,17.8411,17.8485,17.8041,17.8041,112700.0
2010-04-28 15:40:00,24.08,24.09,23.99,24.0,285600.0,17.8041,17.8115,17.7376,17.745,285600.0
2010-04-28 15:50:00,23.99,24.09,23.99,24.09,389700.0,17.7376,17.8115,17.7376,17.8115,389700.0
2010-04-29 09:30:00,24.2,24.34,24.16,24.34,93200.0,17.8929,17.9964,17.8633,17.9964,93200.0
2010-04-29 09:40:00,24.34,24.5,24.33,24.48,100600.0,17.9964,18.1147,17.989,18.0999,100600.0
2010-04-29 09:50:00,24.48,24.54,24.39,24.48,86800.0,18.0999,18.1443,18.0333,18.0999,86800.0
2010-04-29 10:00:00,24.49,24.66,24.47,24.63,129100.0,18.1073,18.233,18.0925,18.2108,129100.0
2010-04-29 10:10:00,24.63,24.69,24.6,24.68,128200.0,18.2108,18.2552,18.1886,18.2478,128200.0
2010-04-29 10:20:00,24.68,24.79,24.66,24.79,112900.0,18.2478,18.3291,18.233,18.3291,112900.0
2010-04-29 10:30:00,24.79,24.88,24.75,24.88,133800.0,18.3291,18.3956,18.2995,18.3956,133800.0
2010-04-29 10:40:00,24.89,24.89,24.83,24.83,73400.0,18.403,18.403,18.3587,18.3587,73400.0
2010-04-29 10:50:00,24.84,24.88,24.82,24.85,76800.0,18.3661,18.3956,18.3513,18.3735,76800.0
2010-04-29 11:00:00,24.84,24.85,24.79,24.81,79300.0,18.3661,18.3735,18.3291,18.3439,79300.0
2010-04-29 11:10:00,24.81,24.83,24.75,24.77,88800.0,18.3439,18.3587,18.2995,18.3143,88800.0
2010-04-29 11:20:00,24.77,24.86,24.76,24.85,80200.0,18.3143,18.3809,18.3069,18.3735,80200.0
2010-04-29 11:30:00,24.85,24.89,24.82,24.82,139600.0,18.3735,18.403,18.3513,18.3513,139600.0
2010-04-29 11:40:00,24.82,24.83,24.76,24.77,84500.0,18.3513,18.3587,18.3069,18.3143,84500.0
2010-04-29 11:50:00,24.77,24.77,24.74,24.76,71400.0,18.3143,18.3143,18.2921,18.3069,71400.0
2010-04-29 12:00:00,24.76,24.79,24.75,24.79,133500.0,18.3069,18.3291,18.2995,18.3291,133500.0
2010-04-29 12:10:00,24.79,24.83,24.76,24.81,92000.0,18.3291,18.3587,18.3069,18.3439,92000.0
2010-04-29 12:20:00,24.81,24.82,24.74,24.74,156800.0,18.3439,18.3513,18.2921,18.2921,156800.0
2010-04-29 12:30:00,24.75,24.75,24.7,24.7,73300.0,18.2995,18.2995,18.2626,18.2626,73300.0
2010-04-29 12:40:00,24.7,24.75,24.68,24.75,115200.0,18.2626,18.2995,18.2478,18.2995,115200.0
2010-04-29 12:50:00,24.75,24.75,24.68,24.68,42300.0,18.2995,18.2995,18.2478,18.2478,42300.0
2010-04-29 13:00:00,24.69,24.72,24.67,24.7,82300.0,18.2552,18.2773,18.2404,18.2626,82300.0
2010-04-29 13:10:00,24.7,24.71,24.69,24.7,44900.0,18.2626,18.2699,18.2552,18.2626,44900.0
2010-04-29 13:20:00,24.69,24.75,24.69,24.73,117200.0,18.2552,18.2995,18.2552,18.2847,117200.0
2010-04-29 13:30:00,24.73,24.73,24.71,24.72,27800.0,18.2847,18.2847,18.2699,18.2773,27800.0
2010-04-29 13:40:00,24.71,24.72,24.7,24.72,41200.0,18.2699,18.2773,18.2626,18.2773,41200.0
2010-04-29 13:50:00,24.72,24.75,24.71,24.74,44400.0,18.2773,18.2995,18.2699,18.2921,44400.0
2010-04-29 14:00:00,24.75,24.75,24.72,24.72,63700.0,18.2995,18.2995,18.2773,18.2773,63700.0
2010-04-29 14:10:00,24.73,24.75,24.71,24.75,54500.0,18.2847,18.2995,18.2699,18.2995,54500.0
2010-04-29 14:20:00,24.75,24.75,24.73,24.73,55000.0,18.2995,18.2995,18.2847,18.2847,55000.0
2010-04-29 14:30:00,24.74,24.74,24.72,24.72,40000.0,18.2921,18.2921,18.2773,18.2773,40000.0
2010-04-29 14:40:00,24.73,24.73,24.7,24.72,28200.0,18.2847,18.2847,18.2626,18.2773,28200.0
2010-04-29 14:50:00,24.72,24.77,24.69,24.7,118400.0,18.2773,18.3143,18.2552,18.2626,118400.0
2010-04-29 15:00:00,24.7,24.72,24.68,24.71,61200.0,18.2626,18.2773,18.2478,18.2699,61200.0
2010-04-29 15:10:00,24.72,24.72,24.68,24.68,63500.0,18.2773,18.2773,18.2478,18.2478,63500.0
2010-04-29 15:20:00,24.68,24.72,24.66,24.7,98600.0,18.2478,18.2773,18.233,18.2626,98600.0
2010-04-29 15:30:00,24.71,24.74,24.71,24.72,110000.0,18.2699,18.2921,18.2699,18.2773,110000.0
2010-04-29 15:40:00,24.72,24.75,24.7,24.75,144300.0,18.2773,18.2995,18.2626,18.2995,144300.0
2010-04-29 15:50:00,24.75,24.79,24.74,24.78,423200.0,18.2995,18.3291,18.2921,18.3217,423200.0
2010-04-30 09:30:00,24.87,24.87,24.47,24.62,134200.0,18.3882,18.3882,18.0925,18.2034,134200.0
2010-04-30 09:40:00,24.62,24.79,24.57,24.78,92700.0,18.2034,18.3291,18.1664,18.3217,92700.0
2010-04-30 09:50:00,24.78,24.79,24.68,24.7,45900.0,18.3217,18.3291,18.2478,18.2626,45900.0
2010-04-30 10:00:00,24.7,24.71,24.52,24.58,105900.0,18.2626,18.2699,18.1295,18.1738,105900.0
2010-04-30 10:10:00,24.57,24.57,24.45,24.55,41900.0,18.1664,18.1664,18.0777,18.1516,41900.0
2010-04-30 10:20:00,24.55,24.66,24.55,24.63,62300.0,18.1516,18.233,18.1516,18.2108,62300.0
2010-04-30 10:30:00,24.63,24.64,24.55,24.59,73500.0,18.2108,18.2182,18.1516,18.1812,73500.0
2010-04-30 10:40:00,24.58,24.77,24.58,24.73,37200.0,18.1738,18.3143,18.1738,18.2847,37200.0
2010-04-30 10:50:00,24.72,24.73,24.65,24.73,35300.0,18.2773,18.2847,18.2256,18.2847,35300.0
2010-04-30 11:00:00,24.73,24.78,24.68,24.69,48400.0,18.2847,18.3217,18.2478,18.2552,48400.0
2010-04-30 11:10:00,24.69,24.72,24.61,24.62,35600.0,18.2552,18.2773,18.196,18.2034,35600.0
2010-04-30 11:20:00,24.61,24.64,24.53,24.54,52400.0,18.196,18.2182,18.1369,18.1443,52400.0
2010-04-30 11:30:00,24.54,24.59,24.54,24.56,18500.0,18.1443,18.1812,18.1443,18.159,18500.0
2010-04-30 11:40:00,24.55,24.59,24.55,24.58,14700.0,18.1516,18.1812,18.1516,18.1738,14700.0
2010-04-30 11:50:00,24.58,24.58,24.52,24.57,21700.0,18.1738,18.1738,18.1295,18.1664,21700.0
2010-04-30 12:00:00,24.58,24.59,24.52,24.52,20700.0,18.1738,18.1812,18.1295,18.1295,20700.0
2010-04-30 12:10:00,24.53,24.53,24.43,24.43,76500.0,18.1369,18.1369,18.0629,18.0629,76500.0
2010-04-30 12:20:00,24.43,24.43,24.36,24.39,89200.0,18.0629,18.0629,18.0112,18.0333,89200.0
2010-04-30 12:30:00,24.39,24.4,24.35,24.37,42900.0,18.0333,18.0407,18.0038,18.0186,42900.0
2010-04-30 12:40:00,24.37,24.38,24.31,24.33,67000.0,18.0186,18.026,17.9742,17.989,67000.0
2010-04-30 12:50:00,24.32,24.33,24.25,24.27,68600.0,17.9816,17.989,17.9298,17.9446,68600.0
2010-04-30 13:00:00,24.28,24.31,24.27,24.29,51500.0,17.952,17.9742,17.9446,17.9594,51500.0
2010-04-30 13:10:00,24.3,24.35,24.29,24.35,43100.0,17.9668,18.0038,17.9594,18.0038,43100.0
2010-04-30 13:20:00,24.35,24.39,24.34,24.36,70000.0,18.0038,18.0333,17.9964,18.0112,70000.0
2010-04-30 13:30:00,24.35,24.4,24.35,24.36,36700.0,18.0038,18.0407,18.0038,18.0112,36700.0
2010-04-30 13:40:00,24.37,24.4,24.36,24.4,52500.0,18.0186,18.0407,18.0112,18.0407,52500.0
2010-04-30 13:50:00,24.4,24.4,24.35,24.35,34600.0,18.0407,18.0407,18.0038,18.0038,34600.0
2010-04-30 14:00:00,24.36,24.38,24.33,24.38,57200.0,18.0112,18.026,17.989,18.026,57200.0
2010-04-30 14:10:00,24.37,24.39,24.37,24.38,42700.0,18.0186,18.0333,18.0186,18.026,42700.0
2010-04-30 14:20:00,24.38,24.42,24.38,24.42,42600.0,18.026,18.0555,18.026,18.0555,42600.0
2010-04-30 14:30:00,24.41,24.42,24.26,24.26,98400.0,18.0481,18.0555,17.9372,17.9372,98400.0
2010-04-30 14:40:00,24.26,24.28,24.21,24.23,85200.0,17.9372,17.952,17.9003,17.915,85200.0
2010-04-30 14:50:00,24.23,24.24,24.18,24.18,143700.0,17.915,17.9224,17.8781,17.8781,143700.0
2010-04-30 15:00:00,24.18,24.27,24.15,24.23,133000.0,17.8781,17.9446,17.8559,17.915,133000.0
2010-04-30 15:10:00,24.22,24.29,24.21,24.26,69700.0,17.9077,17.9594,17.9003,17.9372,69700.0
2010-04-30 15:20:00,24.25,24.3,24.22,24.27,83500.0,17.9298,17.9668,17.9077,17.9446,83500.0
2010-04-30 15:30:00,24.27,24.3,24.27,24.27,89300.0,17.9446,17.9668,17.9446,17.9446,89300.0
2010-04-30 15:40:00,24.27,24.3,24.22,24.28,280700.0,17.9446,17.9668,17.9077,17.952,280700.0
2010-04-30 15:50:00,24.28,24.29,24.23,24.24,419700.0,17.952,17.9594,17.915,17.9224,419700.0
2010-05-03 09:30:00,24.37,24.52,24.37,24.46,70100.0,18.0186,18.1295,18.0186,18.0851,70100.0
2010-05-03 09:40:00,24.45,24.46,24.36,24.4,46400.0,18.0777,18.0851,18.0112,18.0407,46400.0
2010-05-03 09:50:00,24.4,24.46,24.39,24.43,53100.0,18.0407,18.0851,18.0333,18.0629,53100.0
2010-05-03 10:00:00,24.43,24.5,24.37,24.47,50000.0,18.0629,18.1147,18.0186,18.0925,50000.0
2010-05-03 10:10:00,24.47,24.48,24.43,24.45,29000.0,18.0925,18.0999,18.0629,18.0777,29000.0
2010-05-03 10:20:00,24.44,24.45,24.4,24.41,26000.0,18.0703,18.0777,18.0407,18.0481,26000.0
2010-05-03 10:30:00,24.4,24.41,24.38,24.39,42800.0,18.0407,18.0481,18.026,18.0333,42800.0
2010-05-03 10:40:00,24.39,24.39,24.3,24.31,70100.0,18.0333,18.0333,17.9668,17.9742,70100.0
2010-05-03 10:50:00,24.31,24.31,24.23,24.26,63900.0,17.9742,17.9742,17.915,17.9372,63900.0
2010-05-03 11:00:00,24.25,24.3,24.22,24.22,56500.0,17.9298,17.9668,17.9077,17.9077,56500.0
2010-05-03 11:10:00,24.23,24.25,24.2,24.24,96800.0,17.915,17.9298,17.8929,17.9224,96800.0
2010-05-03 11:20:00,24.25,24.25,24.19,24.2,55500.0,17.9298,17.9298,17.8855,17.8929,55500.0
2010-05-03 11:30:00,24.2,24.24,24.2,24.22,37400.0,17.8929,17.9224,17.8929,17.9077,37400.0
2010-05-03 11:40:00,24.22,24.3,24.22,24.28,57100.0,17.9077,17.9668,17.9077,17.952,57100.0
2010-05-03 11:50:00,24.28,24.32,24.28,24.31,41800.0,17.952,17.9816,17.952,17.9742,41800.0
2010-05-03 12:00:00,24.31,24.32,24.27,24.28,54400.0,17.9742,17.9816,17.9446,17.952,54400.0
2010-05-03 12:10:00,24.28,24.31,24.28,24.31,37600.0,17.952,17.9742,17.952,17.9742,37600.0
2010-05-03 12:20:00,24.3,24.37,24.3,24.35,55800.0,17.9668,18.0186,17.9668,18.0038,55800.0
2010-05-03 12:30:00,24.35,24.39,24.33,24.38,60900.0,18.0038,18.0333,17.989,18.026,60900.0
2010-05-03 12:40:00,24.38,24.41,24.36,24.39,61200.0,18.026,18.0481,18.0112,18.0333,61200.0
2010-05-03 12:50:00,24.39,24.45,24.35,24.45,56900.0,18.0333,18.0777,18.0038,18.0777,56900.0
2010-05-03 13:00:00,24.45,24.46,24.38,24.45,93200.0,18.0777,18.0851,18.026,18.0777,93200.0
2010-05-03 13:10:00,24.45,24.5,24.45,24.47,39600.0,18.0777,18.1147,18.0777,18.0925,39600.0
2010-05-03 13:20:00,24.48,24.52,24.47,24.52,24900.0,18.0999,18.1295,18.0925,18.1295,24900.0
2010-05-03 13:30:00,24.51,24.58,24.51,24.57,61000.0,18.1221,18.1738,18.1221,18.1664,61000.0
2010-05-03 13:40:00,24.57,24.58,24.51,24.51,39400.0,18.1664,18.1738,18.1221,18.1221,39400.0
2010-05-03 13:50:00,24.52,24.53,24.51,24.51,19400.0,18.1295,18.1369,18.1221,18.1221,19400.0
2010-05-03 14:00:00,24.51,24.52,24.46,24.46,33400.0,18.1221,18.1295,18.0851,18.0851,33400.0
2010-05-03 14:10:00,24.46,24.5,24.46,24.49,63700.0,18.0851,18.1147,18.0851,18.1073,63700.0
2010-05-03 14:20:00,24.5,24.56,24.47,24.56,78600.0,18.1147,18.159,18.0925,18.159,78600.0
2010-05-03 14:30:00,24.56,24.59,24.55,24.57,91800.0,18.159,18.1812,18.1516,18.1664,91800.0
2010-05-03 14:40:00,24.57,24.58,24.56,24.56,43400.0,18.1664,18.1738,18.159,18.159,43400.0
2010-05-03 14:50:00,24.56,24.58,24.5,24.5,78100.0,18.159,18.1738,18.1147,18.1147,78100.0
2010-05-03 15:00:00,24.5,24.51,24.44,24.44,49400.0,18.1147,18.1221,18.0703,18.0703,49400.0
2010-05-03 15:10:00,24.44,24.45,24.39,24.4,130400.0,18.0703,18.0777,18.0333,18.0407,130400.0
2010-05-03 15:20:00,24.39,24.42,24.35,24.41,111000.0,18.0333,18.0555,18.0038,18.0481,111000.0
2010-05-03 15:30:00,24.41,24.46,24.4,24.46,106400.0,18.0481,18.0851,18.0407,18.0851,106400.0
2010-05-03 15:40:00,24.46,24.56,24.45,24.54,141400.0,18.0851,18.159,18.0777,18.1443,141400.0
2010-05-03 15:50:00,24.54,24.57,24.5,24.56,399600.0,18.1443,18.1664,18.1147,18.159,399600.0
2010-05-04 09:30:00,24.23,24.47,23.97,24.35,94600.0,17.915,18.0925,17.7228,18.0038,94600.0
2010-05-04 09:40:00,24.32,24.33,24.08,24.14,90900.0,17.9816,17.989,17.8041,17.8485,90900.0
2010-05-04 09:50:00,24.14,24.31,24.14,24.3,47700.0,17.8485,17.9742,17.8485,17.9668,47700.0
2010-05-04 10:00:00,24.3,24.42,24.29,24.35,51800.0,17.9668,18.0555,17.9594,18.0038,51800.0
2010-05-04 10:10:00,24.35,24.5,24.33,24.46,56600.0,18.0038,18.1147,17.989,18.0851,56600.0
2010-05-04 10:20:00,24.46,24.47,24.32,24.33,88700.0,18.0851,18.0925,17.9816,17.989,88700.0
2010-05-04 10:30:00,24.32,24.32,24.14,24.21,106400.0,17.9816,17.9816,17.8485,17.9003,106400.0
2010-05-04 10:40:00,24.2,24.27,24.14,24.14,62500.0,17.8929,17.9446,17.8485,17.8485,62500.0
2010-05-04 10:50:00,24.15,24.22,24.06,24.13,67300.0,17.8559,17.9077,17.7894,17.8411,67300.0
2010-05-04 11:00:00,24.12,24.22,24.06,24.13,83000.0,17.8337,17.9077,17.7894,17.8411,83000.0
2010-05-04 11:10:00,24.13,24.19,24.12,24.16,37600.0,17.8411,17.8855,17.8337,17.8633,37600.0
2010-05-04 11:20:00,24.17,24.17,24.09,24.1,58800.0,17.8707,17.8707,17.8115,17.8189,58800.0
2010-05-04 11:30:00,24.1,24.18,24.09,24.13,35000.0,17.8189,17.8781,17.8115,17.8411,35000.0
2010-05-04 11:40:00,24.13,24.15,24.05,24.08,45900.0,17.8411,17.8559,17.782,17.8041,45900.0
2010-05-04 11:50:00,24.09,24.11,24.03,24.03,40600.0,17.8115,17.8263,17.7672,17.7672,40600.0
2010-05-04 12:00:00,24.03,24.03,23.93,23.93,83100.0,17.7672,17.7672,17.6932,17.6932,83100.0
2010-05-04 12:10:00,23.94,24.0,23.87,23.96,105600.0,17.7006,17.745,17.6489,17.7154,105600.0
2010-05-04 12:20:00,23.95,24.06,23.93,24.06,78900.0,17.708,17.7894,17.6932,17.7894,78900.0
2010-05-04 12:30:00,24.05,24.1,24.04,24.09,26300.0,17.782,17.8189,17.7746,17.8115,26300.0
2010-05-04 12:40:00,24.09,24.13,24.08,24.13,35100.0,17.8115,17.8411,17.8041,17.8411,35100.0
2010-05-04 12:50:00,24.12,24.23,24.12,24.15,84300.0,17.8337,17.915,17.8337,17.8559,84300.0
2010-05-04 13:00:00,24.15,24.17,24.11,24.12,43500.0,17.8559,17.8707,17.8263,17.8337,43500.0
2010-05-04 13:10:00,24.12,24.13,24.07,24.1,24700.0,17.8337,17.8411,17.7967,17.8189,24700.0
2010-05-04 13:20:00,24.1,24.14,24.08,24.08,24500.0,17.8189,17.8485,17.8041,17.8041,24500.0
2010-05-04 13:30:00,24.09,24.21,24.08,24.15,42300.0,17.8115,17.9003,17.8041,17.8559,42300.0
2010-05-04 13:40:00,24.15,24.18,24.1,24.13,37200.0,17.8559,17.8781,17.8189,17.8411,37200.0
2010-05-04 13:50:00,24.13,24.14,24.08,24.13,36200.0,17.8411,17.8485,17.8041,17.8411,36200.0
2010-05-04 14:00:00,24.12,24.13,24.08,24.1,49500.0,17.8337,17.8411,17.8041,17.8189,49500.0
2010-05-04 14:10:00,24.1,24.1,24.03,24.04,27700.0,17.8189,17.8189,17.7672,17.7746,27700.0
2010-05-04 14:20:00,24.03,24.07,24.02,24.06,37400.0,17.7672,17.7967,17.7598,17.7894,37400.0
2010-05-04 14:30:00,24.07,24.09,24.01,24.01,43200.0,17.7967,17.8115,17.7524,17.7524,43200.0
2010-05-04 14:40:00,24.01,24.02,23.93,23.94,106800.0,17.7524,17.7598,17.6932,17.7006,106800.0
2010-05-04 14:50:00,23.94,23.98,23.89,23.89,88000.0,17.7006,17.7302,17.6637,17.6637,88000.0
2010-05-04 15:00:00,23.9,23.99,23.87,23.95,96000.0,17.6711,17.7376,17.6489,17.708,96000.0
2010-05-04 15:10:00,23.95,23.98,23.93,23.97,64400.0,17.708,17.7302,17.6932,17.7228,64400.0
2010-05-04 15:20:00,23.97,23.98,23.87,23.94,122700.0,17.7228,17.7302,17.6489,17.7006,122700.0
2010-05-04 15:30:00,23.94,23.94,23.87,23.91,121800.0,17.7006,17.7006,17.6489,17.6784,121800.0
2010-05-04 15:40:00,23.9,23.95,23.86,23.93,239500.0,17.6711,17.708,17.6415,17.6932,239500.0
2010-05-04 15:50:00,23.92,24.05,23.92,23.98,387300.0,17.6858,17.782,17.6858,17.7302,387300.0
2010-05-05 09:30:00,23.83,24.03,23.8,24.02,140900.0,17.6193,17.7672,17.5971,17.7598,140900.0
2010-05-05 09:40:00,24.0,24.05,23.91,24.03,114000.0,17.745,17.782,17.6784,17.7672,114000.0
2010-05-05 09:50:00,24.03,24.04,23.83,23.85,69300.0,17.7672,17.7746,17.6193,17.6341,69300.0
2010-05-05 10:00:00,23.83,23.89,23.81,23.85,42400.0,17.6193,17.6637,17.6045,17.6341,42400.0
2010-05-05 10:10:00,23.85,23.86,23.8,23.82,37600.0,17.6341,17.6415,17.5971,17.6119,37600.0
2010-05-05 10:20:00,23.81,23.82,23.68,23.7,68400.0,17.6045,17.6119,17.5084,17.5232,68400.0
2010-05-05 10:30:00,23.68,23.76,23.68,23.73,119800.0,17.5084,17.5675,17.5084,17.5454,119800.0
2010-05-05 10:40:00,23.72,23.77,23.7,23.74,162200.0,17.538,17.5749,17.5232,17.5528,162200.0
2010-05-05 10:50:00,23.75,23.75,23.7,23.73,39500.0,17.5601,17.5601,17.5232,17.5454,39500.0
2010-05-05 11:00:00,23.73,23.76,23.72,23.73,234900.0,17.5454,17.5675,17.538,17.5454,234900.0
2010-05-05 11:10:00,23.73,23.76,23.73,23.74,93000.0,17.5454,17.5675,17.5454,17.5528,93000.0
2010-05-05 11:20:00,23.73,23.73,23.64,23.64,60200.0,17.5454,17.5454,17.4788,17.4788,60200.0
2010-05-05 11:30:00,23.65,23.71,23.65,23.71,27200.0,17.4862,17.5306,17.4862,17.5306,27200.0
2010-05-05 11:40:00,23.71,23.76,23.7,23.76,65800.0,17.5306,17.5675,17.5232,17.5675,65800.0
2010-05-05 11:50:00,23.75,23.76,23.72,23.73,103800.0,17.5601,17.5675,17.538,17.5454,103800.0
2010-05-05 12:00:00,23.73,23.76,23.67,23.68,68900.0,17.5454,17.5675,17.501,17.5084,68900.0
2010-05-05 12:10:00,23.68,23.7,23.66,23.69,53300.0,17.5084,17.5232,17.4936,17.5158,53300.0
2010-05-05 12:20:00,23.7,23.71,23.65,23.7,42800.0,17.5232,17.5306,17.4862,17.5232,42800.0
2010-05-05 12:30:00,23.69,23.74,23.69,23.71,24100.0,17.5158,17.5528,17.5158,17.5306,24100.0
2010-05-05 12:40:00,23.7,23.73,23.66,23.73,42400.0,17.5232,17.5454,17.4936,17.5454,42400.0
2010-05-05 12:50:00,23.74,23.74,23.68,23.68,21600.0,17.5528,17.5528,17.5084,17.5084,21600.0
2010-05-05 13:00:00,23.7,23.73,23.65,23.73,38100.0,17.5232,17.5454,17.4862,17.5454,38100.0
2010-05-05 13:10:00,23.72,23.72,23.65,23.67,16200.0,17.538,17.538,17.4862,17.501,16200.0
2010-05-05 13:20:00,23.66,23.7,23.66,23.67,13500.0,17.4936,17.5232,17.4936,17.501,13500.0
2010-05-05 13:30:00,23.66,23.68,23.61,23.61,35100.0,17.4936,17.5084,17.4566,17.4566,35100.0
2010-05-05 13:40:00,23.61,23.7,23.61,23.69,31800.0,17.4566,17.5232,17.4566,17.5158,31800.0
2010-05-05 13:50:00,23.69,23.7,23.66,23.66,27000.0,17.5158,17.5232,17.4936,17.4936,27000.0
2010-05-05 14:00:00,23.66,23.69,23.64,23.67,27500.0,17.4936,17.5158,17.4788,17.501,27500.0
2010-05-05 14:10:00,23.68,23.69,23.61,23.62,26600.0,17.5084,17.5158,17.4566,17.464,26600.0
2010-05-05 14:20:00,23.63,23.64,23.56,23.56,36100.0,17.4714,17.4788,17.4197,17.4197,36100.0
2010-05-05 14:30:00,23.57,23.58,23.51,23.52,53500.0,17.4271,17.4345,17.3827,17.3901,53500.0
2010-05-05 14:40:00,23.53,23.55,23.46,23.48,82300.0,17.3975,17.4123,17.3457,17.3605,82300.0
2010-05-05 14:50:00,23.48,23.51,23.46,23.47,137300.0,17.3605,17.3827,17.3457,17.3531,137300.0
2010-05-05 15:00:00,23.47,23.5,23.41,23.47,126200.0,17.3531,17.3753,17.3088,17.3531,126200.0
2010-05-05 15:10:00,23.47,23.49,23.44,23.45,111600.0,17.3531,17.3679,17.3309,17.3383,111600.0
2010-05-05 15:20:00,23.45,23.5,23.45,23.46,57900.0,17.3383,17.3753,17.3383,17.3457,57900.0
2010-05-05 15:30:00,23.46,23.48,23.41,23.43,306300.0,17.3457,17.3605,17.3088,17.3235,306300.0
2010-05-05 15:40:00,23.43,23.47,23.41,23.45,190200.0,17.3235,17.3531,17.3088,17.3383,190200.0
2010-05-05 15:50:00,23.45,23.55,23.44,23.51,454500.0,17.3383,17.4123,17.3309,17.3827,454500.0
2010-05-06 09:30:00,23.41,23.46,23.3,23.46,75300.0,17.3088,17.3457,17.2274,17.3457,75300.0
2010-05-06 09:40:00,23.45,23.61,23.45,23.51,124600.0,17.3383,17.4566,17.3383,17.3827,124600.0
2010-05-06 09:50:00,23.51,23.57,23.47,23.52,63300.0,17.3827,17.4271,17.3531,17.3901,63300.0
2010-05-06 10:00:00,23.53,23.55,23.47,23.47,56600.0,17.3975,17.4123,17.3531,17.3531,56600.0
2010-05-06 10:10:00,23.47,23.52,23.43,23.51,41500.0,17.3531,17.3901,17.3235,17.3827,41500.0
2010-05-06 10:20:00,23.51,23.51,23.44,23.44,37300.0,17.3827,17.3827,17.3309,17.3309,37300.0
2010-05-06 10:30:00,23.45,23.51,23.43,23.5,41700.0,17.3383,17.3827,17.3235,17.3753,41700.0
2010-05-06 10:40:00,23.5,23.51,23.4,23.41,70500.0,17.3753,17.3827,17.3014,17.3088,70500.0
2010-05-06 10:50:00,23.4,23.43,23.37,23.42,56300.0,17.3014,17.3235,17.2792,17.3162,56300.0
2010-05-06 11:00:00,23.41,23.42,23.36,23.39,152300.0,17.3088,17.3162,17.2718,17.294,152300.0
2010-05-06 11:10:00,23.39,23.4,23.32,23.38,72000.0,17.294,17.3014,17.2422,17.2866,72000.0
2010-05-06 11:20:00,23.38,23.4,23.33,23.33,75400.0,17.2866,17.3014,17.2496,17.2496,75400.0
2010-05-06 11:30:00,23.33,23.33,23.21,23.26,55400.0,17.2496,17.2496,17.1609,17.1979,55400.0
2010-05-06 11:40:00,23.25,23.26,23.13,23.15,87900.0,17.1905,17.1979,17.1017,17.1165,87900.0
2010-05-06 11:50:00,23.15,23.21,23.12,23.2,81900.0,17.1165,17.1609,17.0943,17.1535,81900.0
2010-05-06 12:00:00,23.21,23.26,23.19,23.2,59000.0,17.1609,17.1979,17.1461,17.1535,59000.0
2010-05-06 12:10:00,23.21,23.28,23.2,23.23,54300.0,17.1609,17.2126,17.1535,17.1757,54300.0
2010-05-06 12:20:00,23.23,23.25,23.19,23.19,37600.0,17.1757,17.1905,17.1461,17.1461,37600.0
2010-05-06 12:30:00,23.2,23.21,23.15,23.16,110200.0,17.1535,17.1609,17.1165,17.1239,110200.0
2010-05-06 12:40:00,23.17,23.19,23.13,23.16,46800.0,17.1313,17.1461,17.1017,17.1239,46800.0
2010-05-06 12:50:00,23.16,23.2,23.13,23.19,48100.0,17.1239,17.1535,17.1017,17.1461,48100.0
2010-05-06 13:00:00,23.2,23.23,23.18,23.19,35000.0,17.1535,17.1757,17.1387,17.1461,35000.0
2010-05-06 13:10:00,23.19,23.2,23.07,23.08,86100.0,17.1461,17.1535,17.0574,17.0648,86100.0
2010-05-06 13:20:00,23.08,23.09,23.01,23.04,91100.0,17.0648,17.0722,17.013,17.0352,91100.0
2010-05-06 13:30:00,23.04,23.05,22.98,22.98,95600.0,17.0352,17.0426,16.9908,16.9908,95600.0
2010-05-06 13:40:00,22.98,23.05,22.94,23.03,68100.0,16.9908,17.0426,16.9613,17.0278,68100.0
2010-05-06 13:50:00,23.02,23.04,22.95,22.98,62200.0,17.0204,17.0352,16.9686,16.9908,62200.0
2010-05-06 14:00:00,22.99,23.03,22.88,22.89,105200.0,16.9982,17.0278,16.9169,16.9243,105200.0
2010-05-06 14:10:00,22.89,22.95,22.81,22.83,279000.0,16.9243,16.9686,16.8651,16.8799,279000.0
2010-05-06 14:20:00,22.82,22.95,22.72,22.82,152200.0,16.8725,16.9686,16.7986,16.8725,152200.0
2010-05-06 14:30:00,22.82,22.82,22.52,22.54,213200.0,16.8725,16.8725,16.6507,16.6655,213200.0
2010-05-06 14:40:00,22.55,22.55,21.64,21.92,420800.0,16.6729,16.6729,16.0001,16.2071,420800.0
2010-05-06 14:50:00,21.92,22.52,21.92,22.23,188000.0,16.2071,16.6507,16.2071,16.4363,188000.0
2010-05-06 15:00:00,22.24,22.61,21.95,22.5,259600.0,16.4437,16.7173,16.2293,16.6359,259600.0
2010-05-06 15:10:00,22.54,22.66,22.31,22.43,209300.0,16.6655,16.7542,16.4954,16.5842,209300.0
2010-05-06 15:20:00,22.43,22.45,22.17,22.44,242300.0,16.5842,16.599,16.3919,16.5916,242300.0
2010-05-06 15:30:00,22.44,22.75,22.4,22.53,444200.0,16.5916,16.8208,16.562,16.6581,444200.0
2010-05-06 15:40:00,22.52,22.72,22.43,22.68,363300.0,16.6507,16.7986,16.5842,16.769,363300.0
2010-05-06 15:50:00,22.67,22.69,22.51,22.53,652600.0,16.7616,16.7764,16.6433,16.6581,652600.0
2010-05-07 09:30:00,22.52,22.52,22.25,22.42,211800.0,16.6507,16.6507,16.4511,16.5768,211800.0
2010-05-07 09:40:00,22.42,22.74,22.42,22.64,217100.0,16.5768,16.8134,16.5768,16.7394,217100.0
2010-05-07 09:50:00,22.64,22.66,22.49,22.49,164100.0,16.7394,16.7542,16.6285,16.6285,164100.0
2010-05-07 10:00:00,22.49,22.57,22.29,22.54,130600.0,16.6285,16.6877,16.4807,16.6655,130600.0
2010-05-07 10:10:00,22.54,22.66,22.5,22.52,174400.0,16.6655,16.7542,16.6359,16.6507,174400.0
2010-05-07 10:20:00,22.51,22.51,22.11,22.22,161100.0,16.6433,16.6433,16.3476,16.4289,161100.0
2010-05-07 10:30:00,22.16,22.38,22.16,22.27,146800.0,16.3845,16.5472,16.3845,16.4659,146800.0
2010-05-07 10:40:00,22.27,22.27,22.07,22.17,103900.0,16.4659,16.4659,16.318,16.3919,103900.0
2010-05-07 10:50:00,22.19,22.19,22.11,22.13,95900.0,16.4067,16.4067,16.3476,16.3624,95900.0
2010-05-07 11:00:00,22.12,22.31,22.05,22.31,92300.0,16.355,16.4954,16.3032,16.4954,92300.0
2010-05-07 11:10:00,22.3,22.55,22.28,22.42,121800.0,16.4881,16.6729,16.4733,16.5768,121800.0
2010-05-07 11:20:00,22.42,22.47,22.19,22.25,158100.0,16.5768,16.6137,16.4067,16.4511,158100.0
2010-05-07 11:30:00,22.24,22.24,22.12,22.23,57000.0,16.4437,16.4437,16.355,16.4363,57000.0
2010-05-07 11:40:00,22.22,22.46,22.22,22.42,55700.0,16.4289,16.6064,16.4289,16.5768,55700.0
2010-05-07 11:50:00,22.41,22.42,22.29,22.4,56800.0,16.5694,16.5768,16.4807,16.562,56800.0
2010-05-07 12:00:00,22.39,22.47,22.32,22.45,127200.0,16.5546,16.6137,16.5028,16.599,127200.0
2010-05-07 12:10:00,22.45,22.47,22.39,22.41,95800.0,16.599,16.6137,16.5546,16.5694,95800.0
2010-05-07 12:20:00,22.4,22.41,22.22,22.26,119500.0,16.562,16.5694,16.4289,16.4585,119500.0
2010-05-07 12:30:00,22.26,22.28,22.17,22.25,122200.0,16.4585,16.4733,16.3919,16.4511,122200.0
2010-05-07 12:40:00,22.25,22.34,22.24,22.33,157500.0,16.4511,16.5176,16.4437,16.5102,157500.0
2010-05-07 12:50:00,22.34,22.39,22.27,22.27,358500.0,16.5176,16.5546,16.4659,16.4659,358500.0
2010-05-07 13:00:00,22.28,22.34,22.22,22.22,62200.0,16.4733,16.5176,16.4289,16.4289,62200.0
2010-05-07 13:10:00,22.22,22.34,22.17,22.28,165900.0,16.4289,16.5176,16.3919,16.4733,165900.0
2010-05-07 13:20:00,22.28,22.31,22.27,22.31,70200.0,16.4733,16.4954,16.4659,16.4954,70200.0
2010-05-07 13:30:00,22.32,22.43,22.29,22.41,164700.0,16.5028,16.5842,16.4807,16.5694,164700.0
2010-05-07 13:40:00,22.41,22.53,22.4,22.51,64500.0,16.5694,16.6581,16.562,16.6433,64500.0
2010-05-07 13:50:00,22.5,22.51,22.41,22.42,58400.0,16.6359,16.6433,16.5694,16.5768,58400.0
2010-05-07 14:00:00,22.43,22.46,22.38,22.38,65700.0,16.5842,16.6064,16.5472,16.5472,65700.0
2010-05-07 14:10:00,22.38,22.42,22.33,22.42,40800.0,16.5472,16.5768,16.5102,16.5768,40800.0
2010-05-07 14:20:00,22.42,22.42,22.3,22.31,58900.0,16.5768,16.5768,16.4881,16.4954,58900.0
2010-05-07 14:30:00,22.3,22.34,22.29,22.33,63200.0,16.4881,16.5176,16.4807,16.5102,63200.0
2010-05-07 14:40:00,22.31,22.41,22.3,22.31,70100.0,16.4954,16.5694,16.4881,16.4954,70100.0
2010-05-07 14:50:00,22.31,22.34,22.26,22.33,133300.0,16.4954,16.5176,16.4585,16.5102,133300.0
2010-05-07 15:00:00,22.32,22.36,22.27,22.28,146400.0,16.5028,16.5324,16.4659,16.4733,146400.0
2010-05-07 15:10:00,22.28,22.39,22.24,22.39,117900.0,16.4733,16.5546,16.4437,16.5546,117900.0
2010-05-07 15:20:00,22.39,22.41,22.32,22.33,115500.0,16.5546,16.5694,16.5028,16.5102,115500.0
2010-05-07 15:30:00,22.33,22.34,22.24,22.27,254900.0,16.5102,16.5176,16.4437,16.4659,254900.0
2010-05-07 15:40:00,22.27,22.36,22.27,22.34,242900.0,16.4659,16.5324,16.4659,16.5176,242900.0
2010-05-07 15:50:00,22.34,22.35,22.29,22.3,389300.0,16.5176,16.525,16.4807,16.4881,389300.0
2010-05-10 09:30:00,22.96,23.28,22.74,22.95,199400.0,16.976,17.2126,16.8134,16.9686,199400.0
2010-05-10 09:40:00,22.96,23.06,22.93,22.99,150500.0,16.976,17.05,16.9539,16.9982,150500.0
2010-05-10 09:50:00,23.0,23.02,22.89,22.96,125300.0,17.0056,17.0204,16.9243,16.976,125300.0
2010-05-10 10:00:00,22.96,22.98,22.9,22.95,78900.0,16.976,16.9908,16.9317,16.9686,78900.0
2010-05-10 10:10:00,22.97,23.05,22.95,22.99,117700.0,16.9834,17.0426,16.9686,16.9982,117700.0
2010-05-10 10:20:00,23.0,23.01,22.95,22.96,43900.0,17.0056,17.013,16.9686,16.976,43900.0
2010-05-10 10:30:00,22.97,23.0,22.9,22.94,82200.0,16.9834,17.0056,16.9317,16.9613,82200.0
2010-05-10 10:40:00,22.95,22.96,22.87,22.91,55900.0,16.9686,16.976,16.9095,16.9391,55900.0
2010-05-10 10:50:00,22.9,22.95,22.87,22.91,50100.0,16.9317,16.9686,16.9095,16.9391,50100.0
2010-05-10 11:00:00,22.91,22.96,22.9,22.9,92700.0,16.9391,16.976,16.9317,16.9317,92700.0
2010-05-10 11:10:00,22.9,22.91,22.85,22.88,44500.0,16.9317,16.9391,16.8947,16.9169,44500.0
2010-05-10 11:20:00,22.89,23.01,22.85,23.01,172800.0,16.9243,17.013,16.8947,17.013,172800.0
2010-05-10 11:30:00,23.0,23.01,22.93,22.98,37300.0,17.0056,17.013,16.9539,16.9908,37300.0
2010-05-10 11:40:00,22.99,23.0,22.94,22.97,31100.0,16.9982,17.0056,16.9613,16.9834,31100.0
2010-05-10 11:50:00,22.97,23.04,22.97,23.0,55800.0,16.9834,17.0352,16.9834,17.0056,55800.0
2010-05-10 12:00:00,23.0,23.02,22.97,22.98,66900.0,17.0056,17.0204,16.9834,16.9908,66900.0
2010-05-10 12:10:00,22.97,23.01,22.96,22.98,44100.0,16.9834,17.013,16.976,16.9908,44100.0
2010-05-10 12:20:00,22.98,22.98,22.95,22.95,9800.0,16.9908,16.9908,16.9686,16.9686,9800.0
2010-05-10 12:30:00,22.96,22.99,22.94,22.98,21700.0,16.976,16.9982,16.9613,16.9908,21700.0
2010-05-10 12:40:00,22.98,22.98,22.93,22.94,17700.0,16.9908,16.9908,16.9539,16.9613,17700.0
2010-05-10 12:50:00,22.94,22.98,22.93,22.93,35800.0,16.9613,16.9908,16.9539,16.9539,35800.0
2010-05-10 13:00:00,22.93,22.94,22.8,22.83,44700.0,16.9539,16.9613,16.8577,16.8799,44700.0
2010-05-10 13:10:00,22.83,22.88,22.79,22.87,41000.0,16.8799,16.9169,16.8503,16.9095,41000.0
2010-05-10 13:20:00,22.87,22.91,22.85,22.89,42900.0,16.9095,16.9391,16.8947,16.9243,42900.0
2010-05-10 13:30:00,22.88,22.93,22.88,22.93,24100.0,16.9169,16.9539,16.9169,16.9539,24100.0
2010-05-10 13:40:00,22.92,22.92,22.82,22.89,70400.0,16.9465,16.9465,16.8725,16.9243,70400.0
2010-05-10 13:50:00,22.89,22.91,22.85,22.86,50600.0,16.9243,16.9391,16.8947,16.9021,50600.0
2010-05-10 14:00:00,22.86,22.89,22.81,22.89,57700.0,16.9021,16.9243,16.8651,16.9243,57700.0
2010-05-10 14:10:00,22.89,22.91,22.88,22.9,48200.0,16.9243,16.9391,16.9169,16.9317,48200.0
2010-05-10 14:20:00,22.9,22.97,22.89,22.93,58700.0,16.9317,16.9834,16.9243,16.9539,58700.0
2010-05-10 14:30:00,22.93,22.96,22.89,22.89,51600.0,16.9539,16.976,16.9243,16.9243,51600.0
2010-05-10 14:40:00,22.88,22.92,22.88,22.92,60500.0,16.9169,16.9465,16.9169,16.9465,60500.0
2010-05-10 14:50:00,22.91,22.96,22.91,22.96,45900.0,16.9391,16.976,16.9391,16.976,45900.0
2010-05-10 15:00:00,22.96,22.96,22.86,22.88,63000.0,16.976,16.976,16.9021,16.9169,63000.0
2010-05-10 15:10:00,22.88,22.92,22.86,22.9,66100.0,16.9169,16.9465,16.9021,16.9317,66100.0
2010-05-10 15:20:00,22.89,22.94,22.89,22.94,64900.0,16.9243,16.9613,16.9243,16.9613,64900.0
2010-05-10 15:30:00,22.93,22.94,22.89,22.9,174600.0,16.9539,16.9613,16.9243,16.9317,174600.0
2010-05-10 15:40:00,22.89,22.94,22.88,22.94,189700.0,16.9243,16.9613,16.9169,16.9613,189700.0
2010-05-10 15:50:00,22.94,23.03,22.93,23.01,975200.0,16.9613,17.0278,16.9539,17.013,975200.0
2010-05-11 09:30:00,22.81,23.0,22.62,22.95,52000.0,16.8651,17.0056,16.7247,16.9686,52000.0
2010-05-11 09:40:00,22.95,23.03,22.9,22.95,94400.0,16.9686,17.0278,16.9317,16.9686,94400.0
2010-05-11 09:50:00,22.94,22.99,22.87,22.9,47500.0,16.9613,16.9982,16.9095,16.9317,47500.0
2010-05-11 10:00:00,22.9,22.99,22.9,22.99,75600.0,16.9317,16.9982,16.9317,16.9982,75600.0
2010-05-11 10:10:00,22.99,23.06,22.97,23.06,54200.0,16.9982,17.05,16.9834,17.05,54200.0
2010-05-11 10:20:00,23.07,23.09,22.98,22.99,38200.0,17.0574,17.0722,16.9908,16.9982,38200.0
2010-05-11 10:30:00,23.0,23.02,22.97,23.02,258700.0,17.0056,17.0204,16.9834,17.0204,258700.0
2010-05-11 10:40:00,23.02,23.1,23.01,23.09,56600.0,17.0204,17.0796,17.013,17.0722,56600.0
2010-05-11 10:50:00,23.09,23.09,23.02,23.05,153900.0,17.0722,17.0722,17.0204,17.0426,153900.0
2010-05-11 11:00:00,23.05,23.08,23.03,23.06,42900.0,17.0426,17.0648,17.0278,17.05,42900.0
2010-05-11 11:10:00,23.05,23.1,23.04,23.09,55700.0,17.0426,17.0796,17.0352,17.0722,55700.0
2010-05-11 11:20:00,23.09,23.13,23.05,23.12,69400.0,17.0722,17.1017,17.0426,17.0943,69400.0
2010-05-11 11:30:00,23.13,23.16,23.08,23.13,62500.0,17.1017,17.1239,17.0648,17.1017,62500.0
2010-05-11 11:40:00,23.13,23.16,23.08,23.1,54200.0,17.1017,17.1239,17.0648,17.0796,54200.0
2010-05-11 11:50:00,23.09,23.21,23.08,23.2,92300.0,17.0722,17.1609,17.0648,17.1535,92300.0
2010-05-11 12:00:00,23.2,23.3,23.17,23.3,81500.0,17.1535,17.2274,17.1313,17.2274,81500.0
2010-05-11 12:10:00,23.3,23.31,23.21,23.22,59200.0,17.2274,17.2348,17.1609,17.1683,59200.0
2010-05-11 12:20:00,23.22,23.23,23.17,23.17,33800.0,17.1683,17.1757,17.1313,17.1313,33800.0
2010-05-11 12:30:00,23.18,23.24,23.14,23.24,88900.0,17.1387,17.1831,17.1091,17.1831,88900.0
2010-05-11 12:40:00,23.24,23.27,23.21,23.26,98100.0,17.1831,17.2052,17.1609,17.1979,98100.0
2010-05-11 12:50:00,23.26,23.27,23.21,23.26,64300.0,17.1979,17.2052,17.1609,17.1979,64300.0
2010-05-11 13:00:00,23.26,23.27,23.21,23.26,68200.0,17.1979,17.2052,17.1609,17.1979,68200.0
2010-05-11 13:10:00,23.27,23.36,23.26,23.35,78200.0,17.2052,17.2718,17.1979,17.2644,78200.0
2010-05-11 13:20:00,23.34,23.41,23.33,23.41,51800.0,17.257,17.3088,17.2496,17.3088,51800.0
2010-05-11 13:30:00,23.4,23.43,23.39,23.41,43300.0,17.3014,17.3235,17.294,17.3088,43300.0
2010-05-11 13:40:00,23.41,23.51,23.39,23.47,73700.0,17.3088,17.3827,17.294,17.3531,73700.0
2010-05-11 13:50:00,23.47,23.49,23.38,23.39,49200.0,17.3531,17.3679,17.2866,17.294,49200.0
2010-05-11 14:00:00,23.38,23.39,23.32,23.33,95500.0,17.2866,17.294,17.2422,17.2496,95500.0
2010-05-11 14:10:00,23.33,23.34,23.28,23.31,112600.0,17.2496,17.257,17.2126,17.2348,112600.0
2010-05-11 14:20:00,23.31,23.38,23.28,23.3,274900.0,17.2348,17.2866,17.2126,17.2274,274900.0
2010-05-11 14:30:00,23.3,23.31,23.21,23.22,68500.0,17.2274,17.2348,17.1609,17.1683,68500.0
2010-05-11 14:40:00,23.21,23.29,23.19,23.28,66000.0,17.1609,17.22,17.1461,17.2126,66000.0
2010-05-11 14:50:00,23.29,23.32,23.26,23.27,51800.0,17.22,17.2422,17.1979,17.2052,51800.0
2010-05-11 15:00:00,23.27,23.27,23.19,23.21,99000.0,17.2052,17.2052,17.1461,17.1609,99000.0
2010-05-11 15:10:00,23.2,23.25,23.16,23.17,129500.0,17.1535,17.1905,17.1239,17.1313,129500.0
2010-05-11 15:20:00,23.16,23.23,23.16,23.22,95500.0,17.1239,17.1757,17.1239,17.1683,95500.0
2010-05-11 15:30:00,23.22,23.28,23.18,23.28,105700.0,17.1683,17.2126,17.1387,17.2126,105700.0
2010-05-11 15:40:00,23.28,23.28,23.21,23.23,172500.0,17.2126,17.2126,17.1609,17.1757,172500.0
2010-05-11 15:50:00,23.22,23.25,23.17,23.18,330700.0,17.1683,17.1905,17.1313,17.1387,330700.0
2010-05-12 09:30:00,23.21,23.25,23.16,23.19,64900.0,17.1609,17.1905,17.1239,17.1461,64900.0
2010-05-12 09:40:00,23.2,23.2,23.07,23.18,39100.0,17.1535,17.1535,17.0574,17.1387,39100.0
2010-05-12 09:50:00,23.18,23.22,23.11,23.18,80100.0,17.1387,17.1683,17.0869,17.1387,80100.0
2010-05-12 10:00:00,23.19,23.22,23.16,23.17,60000.0,17.1461,17.1683,17.1239,17.1313,60000.0
2010-05-12 10:10:00,23.17,23.2,23.04,23.16,172900.0,17.1313,17.1535,17.0352,17.1239,172900.0
2010-05-12 10:20:00,23.16,23.18,23.1,23.17,52100.0,17.1239,17.1387,17.0796,17.1313,52100.0
2010-05-12 10:30:00,23.18,23.18,23.11,23.15,61400.0,17.1387,17.1387,17.0869,17.1165,61400.0
2010-05-12 10:40:00,23.15,23.17,23.12,23.17,39600.0,17.1165,17.1313,17.0943,17.1313,39600.0
2010-05-12 10:50:00,23.17,23.2,23.12,23.16,33000.0,17.1313,17.1535,17.0943,17.1239,33000.0
2010-05-12 11:00:00,23.16,23.28,23.16,23.26,37200.0,17.1239,17.2126,17.1239,17.1979,37200.0
2010-05-12 11:10:00,23.26,23.28,23.21,23.22,37500.0,17.1979,17.2126,17.1609,17.1683,37500.0
2010-05-12 11:20:00,23.22,23.23,23.2,23.21,31800.0,17.1683,17.1757,17.1535,17.1609,31800.0
2010-05-12 11:30:00,23.21,23.23,23.19,23.21,20700.0,17.1609,17.1757,17.1461,17.1609,20700.0
2010-05-12 11:40:00,23.21,23.25,23.2,23.22,29300.0,17.1609,17.1905,17.1535,17.1683,29300.0
2010-05-12 11:50:00,23.22,23.28,23.19,23.28,20600.0,17.1683,17.2126,17.1461,17.2126,20600.0
2010-05-12 12:00:00,23.28,23.29,23.25,23.28,34300.0,17.2126,17.22,17.1905,17.2126,34300.0
2010-05-12 12:10:00,23.29,23.34,23.28,23.33,28200.0,17.22,17.257,17.2126,17.2496,28200.0
2010-05-12 12:20:00,23.34,23.34,23.31,23.33,28700.0,17.257,17.257,17.2348,17.2496,28700.0
2010-05-12 12:30:00,23.33,23.35,23.3,23.33,31200.0,17.2496,17.2644,17.2274,17.2496,31200.0
2010-05-12 12:40:00,23.33,23.33,23.31,23.32,8000.0,17.2496,17.2496,17.2348,17.2422,8000.0
2010-05-12 12:50:00,23.32,23.38,23.32,23.38,47400.0,17.2422,17.2866,17.2422,17.2866,47400.0
2010-05-12 13:00:00,23.38,23.41,23.37,23.4,51400.0,17.2866,17.3088,17.2792,17.3014,51400.0
2010-05-12 13:10:00,23.4,23.44,23.39,23.4,51700.0,17.3014,17.3309,17.294,17.3014,51700.0
2010-05-12 13:20:00,23.41,23.41,23.37,23.39,66600.0,17.3088,17.3088,17.2792,17.294,66600.0
2010-05-12 13:30:00,23.39,23.42,23.37,23.37,73300.0,17.294,17.3162,17.2792,17.2792,73300.0
2010-05-12 13:40:00,23.37,23.43,23.34,23.42,41200.0,17.2792,17.3235,17.257,17.3162,41200.0
2010-05-12 13:50:00,23.42,23.43,23.39,23.4,53800.0,17.3162,17.3235,17.294,17.3014,53800.0
2010-05-12 14:00:00,23.4,23.46,23.39,23.44,88400.0,17.3014,17.3457,17.294,17.3309,88400.0
2010-05-12 14:10:00,23.45,23.51,23.44,23.51,81200.0,17.3383,17.3827,17.3309,17.3827,81200.0
2010-05-12 14:20:00,23.51,23.52,23.49,23.51,48500.0,17.3827,17.3901,17.3679,17.3827,48500.0
2010-05-12 14:30:00,23.51,23.53,23.49,23.51,65900.0,17.3827,17.3975,17.3679,17.3827,65900.0
2010-05-12 14:40:00,23.5,23.52,23.47,23.48,39900.0,17.3753,17.3901,17.3531,17.3605,39900.0
2010-05-12 14:50:00,23.48,23.49,23.45,23.49,63300.0,17.3605,17.3679,17.3383,17.3679,63300.0
2010-05-12 15:00:00,23.49,23.51,23.47,23.49,57900.0,17.3679,17.3827,17.3531,17.3679,57900.0
2010-05-12 15:10:00,23.49,23.5,23.43,23.44,48700.0,17.3679,17.3753,17.3235,17.3309,48700.0
2010-05-12 15:20:00,23.44,23.48,23.42,23.46,67100.0,17.3309,17.3605,17.3162,17.3457,67100.0
2010-05-12 15:30:00,23.47,23.47,23.41,23.45,134100.0,17.3531,17.3531,17.3088,17.3383,134100.0
2010-05-12 15:40:00,23.45,23.51,23.44,23.47,189500.0,17.3383,17.3827,17.3309,17.3531,189500.0
2010-05-12 15:50:00,23.47,23.48,23.44,23.47,244700.0,17.3531,17.3605,17.3309,17.3531,244700.0
2010-05-13 09:30:00,23.4,23.4,23.26,23.34,46500.0,17.3014,17.3014,17.1979,17.257,46500.0
2010-05-13 09:40:00,23.36,23.44,23.33,23.38,74700.0,17.2718,17.3309,17.2496,17.2866,74700.0
2010-05-13 09:50:00,23.38,23.41,23.32,23.32,71200.0,17.2866,17.3088,17.2422,17.2422,71200.0
2010-05-13 10:00:00,23.32,23.37,23.3,23.37,51700.0,17.2422,17.2792,17.2274,17.2792,51700.0
2010-05-13 10:10:00,23.36,23.45,23.34,23.42,38200.0,17.2718,17.3383,17.257,17.3162,38200.0
2010-05-13 10:20:00,23.41,23.41,23.32,23.35,39900.0,17.3088,17.3088,17.2422,17.2644,39900.0
2010-05-13 10:30:00,23.35,23.38,23.32,23.35,37700.0,17.2644,17.2866,17.2422,17.2644,37700.0
2010-05-13 10:40:00,23.35,23.37,23.34,23.35,25500.0,17.2644,17.2792,17.257,17.2644,25500.0
2010-05-13 10:50:00,23.34,23.35,23.32,23.34,35600.0,17.257,17.2644,17.2422,17.257,35600.0
2010-05-13 11:00:00,23.34,23.36,23.3,23.36,53100.0,17.257,17.2718,17.2274,17.2718,53100.0
2010-05-13 11:10:00,23.36,23.36,23.34,23.35,13100.0,17.2718,17.2718,17.257,17.2644,13100.0
2010-05-13 11:20:00,23.35,23.4,23.35,23.4,35000.0,17.2644,17.3014,17.2644,17.3014,35000.0
2010-05-13 11:30:00,23.39,23.4,23.38,23.39,48800.0,17.294,17.3014,17.2866,17.294,48800.0
2010-05-13 11:40:00,23.39,23.41,23.38,23.4,50300.0,17.294,17.3088,17.2866,17.3014,50300.0
2010-05-13 11:50:00,23.4,23.41,23.35,23.35,86900.0,17.3014,17.3088,17.2644,17.2644,86900.0
2010-05-13 12:00:00,23.35,23.42,23.34,23.4,51200.0,17.2644,17.3162,17.257,17.3014,51200.0
2010-05-13 12:10:00,23.4,23.41,23.36,23.38,22900.0,17.3014,17.3088,17.2718,17.2866,22900.0
2010-05-13 12:20:00,23.38,23.4,23.38,23.4,11900.0,17.2866,17.3014,17.2866,17.3014,11900.0
2010-05-13 12:30:00,23.38,23.4,23.37,23.38,19900.0,17.2866,17.3014,17.2792,17.2866,19900.0
2010-05-13 12:40:00,23.37,23.4,23.37,23.39,18200.0,17.2792,17.3014,17.2792,17.294,18200.0
2010-05-13 12:50:00,23.38,23.39,23.36,23.37,12800.0,17.2866,17.294,17.2718,17.2792,12800.0
2010-05-13 13:00:00,23.36,23.37,23.34,23.37,23300.0,17.2718,17.2792,17.257,17.2792,23300.0
2010-05-13 13:10:00,23.36,23.43,23.36,23.41,25400.0,17.2718,17.3235,17.2718,17.3088,25400.0
2010-05-13 13:20:00,23.42,23.42,23.4,23.41,15300.0,17.3162,17.3162,17.3014,17.3088,15300.0
2010-05-13 13:30:00,23.4,23.43,23.4,23.41,21100.0,17.3014,17.3235,17.3014,17.3088,21100.0
2010-05-13 13:40:00,23.41,23.43,23.39,23.43,32600.0,17.3088,17.3235,17.294,17.3235,32600.0
2010-05-13 13:50:00,23.42,23.43,23.4,23.41,39200.0,17.3162,17.3235,17.3014,17.3088,39200.0
2010-05-13 14:00:00,23.4,23.42,23.39,23.39,35200.0,17.3014,17.3162,17.294,17.294,35200.0
2010-05-13 14:10:00,23.4,23.4,23.37,23.37,30900.0,17.3014,17.3014,17.2792,17.2792,30900.0
2010-05-13 14:20:00,23.38,23.39,23.33,23.33,66300.0,17.2866,17.294,17.2496,17.2496,66300.0
2010-05-13 14:30:00,23.34,23.34,23.29,23.33,66200.0,17.257,17.257,17.22,17.2496,66200.0
2010-05-13 14:40:00,23.33,23.33,23.29,23.29,64900.0,17.2496,17.2496,17.22,17.22,64900.0
2010-05-13 14:50:00,23.29,23.29,23.23,23.27,59700.0,17.22,17.22,17.1757,17.2052,59700.0
2010-05-13 15:00:00,23.27,23.3,23.25,23.25,41300.0,17.2052,17.2274,17.1905,17.1905,41300.0
2010-05-13 15:10:00,23.25,23.25,23.19,23.21,138600.0,17.1905,17.1905,17.1461,17.1609,138600.0
2010-05-13 15:20:00,23.2,23.28,23.2,23.28,169600.0,17.1535,17.2126,17.1535,17.2126,169600.0
2010-05-13 15:30:00,23.27,23.29,23.17,23.2,187400.0,17.2052,17.22,17.1313,17.1535,187400.0
2010-05-13 15:40:00,23.2,23.25,23.16,23.22,334700.0,17.1535,17.1905,17.1239,17.1683,334700.0
2010-05-13 15:50:00,23.22,23.25,23.13,23.13,393600.0,17.1683,17.1905,17.1017,17.1017,393600.0
2010-05-14 09:30:00,22.97,23.11,22.92,23.02,87900.0,16.9834,17.0869,16.9465,17.0204,87900.0
2010-05-14 09:40:00,23.01,23.04,22.89,22.99,114600.0,17.013,17.0352,16.9243,16.9982,114600.0
2010-05-14 09:50:00,22.99,23.07,22.95,23.01,67900.0,16.9982,17.0574,16.9686,17.013,67900.0
2010-05-14 10:00:00,23.01,23.03,22.89,22.98,114200.0,17.013,17.0278,16.9243,16.9908,114200.0
2010-05-14 10:10:00,22.97,23.05,22.97,23.01,37400.0,16.9834,17.0426,16.9834,17.013,37400.0
2010-05-14 10:20:00,23.0,23.09,22.98,23.03,42400.0,17.0056,17.0722,16.9908,17.0278,42400.0
2010-05-14 10:30:00,23.03,23.05,22.92,22.95,60700.0,17.0278,17.0426,16.9465,16.9686,60700.0
2010-05-14 10:40:00,22.95,23.03,22.93,23.03,41000.0,16.9686,17.0278,16.9539,17.0278,41000.0
2010-05-14 10:50:00,23.02,23.02,22.94,22.94,26800.0,17.0204,17.0204,16.9613,16.9613,26800.0
2010-05-14 11:00:00,22.94,22.95,22.86,22.9,30800.0,16.9613,16.9686,16.9021,16.9317,30800.0
2010-05-14 11:10:00,22.89,22.9,22.82,22.83,91600.0,16.9243,16.9317,16.8725,16.8799,91600.0
2010-05-14 11:20:00,22.83,22.9,22.78,22.86,98300.0,16.8799,16.9317,16.843,16.9021,98300.0
2010-05-14 11:30:00,22.86,22.93,22.85,22.86,62400.0,16.9021,16.9539,16.8947,16.9021,62400.0
2010-05-14 11:40:00,22.87,22.87,22.81,22.85,38900.0,16.9095,16.9095,16.8651,16.8947,38900.0
2010-05-14 11:50:00,22.84,22.86,22.79,22.85,48000.0,16.8873,16.9021,16.8503,16.8947,48000.0
2010-05-14 12:00:00,22.85,22.86,22.72,22.78,62300.0,16.8947,16.9021,16.7986,16.843,62300.0
2010-05-14 12:10:00,22.79,22.88,22.79,22.87,55800.0,16.8503,16.9169,16.8503,16.9095,55800.0
2010-05-14 12:20:00,22.87,22.92,22.83,22.9,45000.0,16.9095,16.9465,16.8799,16.9317,45000.0
2010-05-14 12:30:00,22.89,22.9,22.85,22.9,44500.0,16.9243,16.9317,16.8947,16.9317,44500.0
2010-05-14 12:40:00,22.9,22.93,22.84,22.85,28500.0,16.9317,16.9539,16.8873,16.8947,28500.0
2010-05-14 12:50:00,22.86,22.98,22.86,22.98,37100.0,16.9021,16.9908,16.9021,16.9908,37100.0
2010-05-14 13:00:00,22.98,23.01,22.9,22.93,36200.0,16.9908,17.013,16.9317,16.9539,36200.0
2010-05-14 13:10:00,22.94,22.96,22.84,22.84,41000.0,16.9613,16.976,16.8873,16.8873,41000.0
2010-05-14 13:20:00,22.85,22.9,22.84,22.85,30300.0,16.8947,16.9317,16.8873,16.8947,30300.0
2010-05-14 13:30:00,22.85,22.86,22.83,22.83,49400.0,16.8947,16.9021,16.8799,16.8799,49400.0
2010-05-14 13:40:00,22.84,22.87,22.83,22.86,36900.0,16.8873,16.9095,16.8799,16.9021,36900.0
2010-05-14 13:50:00,22.86,22.9,22.83,22.88,34500.0,16.9021,16.9317,16.8799,16.9169,34500.0
2010-05-14 14:00:00,22.87,22.89,22.83,22.84,20900.0,16.9095,16.9243,16.8799,16.8873,20900.0
2010-05-14 14:10:00,22.83,22.83,22.73,22.77,46500.0,16.8799,16.8799,16.806,16.8356,46500.0
2010-05-14 14:20:00,22.77,22.8,22.76,22.79,42400.0,16.8356,16.8577,16.8282,16.8503,42400.0
2010-05-14 14:30:00,22.79,22.82,22.78,22.8,66700.0,16.8503,16.8725,16.843,16.8577,66700.0
2010-05-14 14:40:00,22.79,22.79,22.72,22.74,35600.0,16.8503,16.8503,16.7986,16.8134,35600.0
2010-05-14 14:50:00,22.74,22.76,22.69,22.71,99900.0,16.8134,16.8282,16.7764,16.7912,99900.0
2010-05-14 15:00:00,22.71,22.72,22.69,22.72,75800.0,16.7912,16.7986,16.7764,16.7986,75800.0
2010-05-14 15:10:00,22.72,22.74,22.68,22.68,88600.0,16.7986,16.8134,16.769,16.769,88600.0
2010-05-14 15:20:00,22.67,22.69,22.63,22.68,101700.0,16.7616,16.7764,16.732,16.769,101700.0
2010-05-14 15:30:00,22.69,22.72,22.68,22.7,139300.0,16.7764,16.7986,16.769,16.7838,139300.0
2010-05-14 15:40:00,22.7,22.78,22.69,22.75,268300.0,16.7838,16.843,16.7764,16.8208,268300.0
2010-05-14 15:50:00,22.74,22.83,22.74,22.8,495500.0,16.8134,16.8799,16.8134,16.8577,495500.0
2010-05-17 09:30:00,22.82,23.06,22.82,22.99,51100.0,16.8725,17.05,16.8725,16.9982,51100.0
2010-05-17 09:40:00,22.98,22.99,22.81,22.85,41200.0,16.9908,16.9982,16.8651,16.8947,41200.0
2010-05-17 09:50:00,22.85,22.89,22.72,22.76,80700.0,16.8947,16.9243,16.7986,16.8282,80700.0
2010-05-17 10:00:00,22.75,22.82,22.72,22.81,69200.0,16.8208,16.8725,16.7986,16.8651,69200.0
2010-05-17 10:10:00,22.81,22.91,22.8,22.9,42600.0,16.8651,16.9391,16.8577,16.9317,42600.0
2010-05-17 10:20:00,22.9,22.91,22.84,22.91,62400.0,16.9317,16.9391,16.8873,16.9391,62400.0
2010-05-17 10:30:00,22.91,22.95,22.86,22.94,56300.0,16.9391,16.9686,16.9021,16.9613,56300.0
2010-05-17 10:40:00,22.94,22.96,22.89,22.94,95700.0,16.9613,16.976,16.9243,16.9613,95700.0
2010-05-17 10:50:00,22.94,22.98,22.92,22.93,97800.0,16.9613,16.9908,16.9465,16.9539,97800.0
2010-05-17 11:00:00,22.92,22.93,22.84,22.88,68100.0,16.9465,16.9539,16.8873,16.9169,68100.0
2010-05-17 11:10:00,22.89,22.92,22.84,22.85,110100.0,16.9243,16.9465,16.8873,16.8947,110100.0
2010-05-17 11:20:00,22.86,22.91,22.84,22.89,59000.0,16.9021,16.9391,16.8873,16.9243,59000.0
2010-05-17 11:30:00,22.88,22.9,22.84,22.86,45400.0,16.9169,16.9317,16.8873,16.9021,45400.0
2010-05-17 11:40:00,22.86,22.9,22.8,22.82,51300.0,16.9021,16.9317,16.8577,16.8725,51300.0
2010-05-17 11:50:00,22.82,22.82,22.77,22.81,80600.0,16.8725,16.8725,16.8356,16.8651,80600.0
2010-05-17 12:00:00,22.81,22.81,22.69,22.69,186600.0,16.8651,16.8651,16.7764,16.7764,186600.0
2010-05-17 12:10:00,22.69,22.72,22.67,22.68,40700.0,16.7764,16.7986,16.7616,16.769,40700.0
2010-05-17 12:20:00,22.67,22.7,22.66,22.66,40400.0,16.7616,16.7838,16.7542,16.7542,40400.0
2010-05-17 12:30:00,22.65,22.74,22.65,22.74,85100.0,16.7468,16.8134,16.7468,16.8134,85100.0
2010-05-17 12:40:00,22.74,22.78,22.69,22.77,79800.0,16.8134,16.843,16.7764,16.8356,79800.0
2010-05-17 12:50:00,22.77,22.77,22.75,22.76,49700.0,16.8356,16.8356,16.8208,16.8282,49700.0
2010-05-17 13:00:00,22.76,22.79,22.72,22.72,35500.0,16.8282,16.8503,16.7986,16.7986,35500.0
2010-05-17 13:10:00,22.73,22.78,22.7,22.78,28400.0,16.806,16.843,16.7838,16.843,28400.0
2010-05-17 13:20:00,22.78,22.8,22.76,22.76,31300.0,16.843,16.8577,16.8282,16.8282,31300.0
2010-05-17 13:30:00,22.76,22.8,22.72,22.72,43400.0,16.8282,16.8577,16.7986,16.7986,43400.0
2010-05-17 13:40:00,22.72,22.73,22.67,22.68,55500.0,16.7986,16.806,16.7616,16.769,55500.0
2010-05-17 13:50:00,22.68,22.78,22.68,22.78,51200.0,16.769,16.843,16.769,16.843,51200.0
2010-05-17 14:00:00,22.78,22.82,22.74,22.75,74600.0,16.843,16.8725,16.8134,16.8208,74600.0
2010-05-17 14:10:00,22.74,22.78,22.74,22.76,32600.0,16.8134,16.843,16.8134,16.8282,32600.0
2010-05-17 14:20:00,22.76,22.77,22.73,22.73,42900.0,16.8282,16.8356,16.806,16.806,42900.0
2010-05-17 14:30:00,22.73,22.78,22.72,22.78,68400.0,16.806,16.843,16.7986,16.843,68400.0
2010-05-17 14:40:00,22.78,22.86,22.78,22.8,86800.0,16.843,16.9021,16.843,16.8577,86800.0
2010-05-17 14:50:00,22.8,22.82,22.77,22.81,50900.0,16.8577,16.8725,16.8356,16.8651,50900.0
2010-05-17 15:00:00,22.8,22.89,22.78,22.78,105400.0,16.8577,16.9243,16.843,16.843,105400.0
2010-05-17 15:10:00,22.78,22.82,22.74,22.74,109600.0,16.843,16.8725,16.8134,16.8134,109600.0
2010-05-17 15:20:00,22.74,22.78,22.7,22.73,159500.0,16.8134,16.843,16.7838,16.806,159500.0
2010-05-17 15:30:00,22.73,22.9,22.73,22.89,159200.0,16.806,16.9317,16.806,16.9243,159200.0
2010-05-17 15:40:00,22.9,22.95,22.86,22.88,358100.0,16.9317,16.9686,16.9021,16.9169,358100.0
2010-05-17 15:50:00,22.89,22.96,22.88,22.94,398000.0,16.9243,16.976,16.9169,16.9613,398000.0
2010-05-18 09:30:00,23.09,23.21,22.97,23.15,121900.0,17.0722,17.1609,16.9834,17.1165,121900.0
2010-05-18 09:40:00,23.14,23.27,23.14,23.21,55100.0,17.1091,17.2052,17.1091,17.1609,55100.0
2010-05-18 09:50:00,23.21,23.26,23.14,23.14,98400.0,17.1609,17.1979,17.1091,17.1091,98400.0
2010-05-18 10:00:00,23.14,23.19,23.11,23.15,134200.0,17.1091,17.1461,17.0869,17.1165,134200.0
2010-05-18 10:10:00,23.14,23.17,23.13,23.15,80400.0,17.1091,17.1313,17.1017,17.1165,80400.0
2010-05-18 10:20:00,23.14,23.16,23.12,23.13,114400.0,17.1091,17.1239,17.0943,17.1017,114400.0
2010-05-18 10:30:00,23.13,23.16,23.1,23.14,78000.0,17.1017,17.1239,17.0796,17.1091,78000.0
2010-05-18 10:40:00,23.13,23.14,23.03,23.06,113100.0,17.1017,17.1091,17.0278,17.05,113100.0
2010-05-18 10:50:00,23.05,23.06,22.99,23.02,79100.0,17.0426,17.05,16.9982,17.0204,79100.0
2010-05-18 11:00:00,23.02,23.05,22.95,22.97,65300.0,17.0204,17.0426,16.9686,16.9834,65300.0
2010-05-18 11:10:00,22.96,23.0,22.93,22.93,56300.0,16.976,17.0056,16.9539,16.9539,56300.0
2010-05-18 11:20:00,22.94,22.99,22.93,22.99,54700.0,16.9613,16.9982,16.9539,16.9982,54700.0
2010-05-18 11:30:00,22.99,23.0,22.91,22.91,20300.0,16.9982,17.0056,16.9391,16.9391,20300.0
2010-05-18 11:40:00,22.92,22.92,22.75,22.8,89800.0,16.9465,16.9465,16.8208,16.8577,89800.0
2010-05-18 11:50:00,22.8,22.85,22.78,22.83,32100.0,16.8577,16.8947,16.843,16.8799,32100.0
2010-05-18 12:00:00,22.84,22.88,22.81,22.88,49100.0,16.8873,16.9169,16.8651,16.9169,49100.0
2010-05-18 12:10:00,22.88,22.96,22.88,22.96,57600.0,16.9169,16.976,16.9169,16.976,57600.0
2010-05-18 12:20:00,22.96,22.98,22.9,22.93,63000.0,16.976,16.9908,16.9317,16.9539,63000.0
2010-05-18 12:30:00,22.92,22.93,22.88,22.91,35100.0,16.9465,16.9539,16.9169,16.9391,35100.0
2010-05-18 12:40:00,22.91,22.95,22.9,22.94,27400.0,16.9391,16.9686,16.9317,16.9613,27400.0
2010-05-18 12:50:00,22.94,22.95,22.86,22.86,27500.0,16.9613,16.9686,16.9021,16.9021,27500.0
2010-05-18 13:00:00,22.86,22.86,22.75,22.77,70500.0,16.9021,16.9021,16.8208,16.8356,70500.0
2010-05-18 13:10:00,22.78,22.79,22.7,22.72,42000.0,16.843,16.8503,16.7838,16.7986,42000.0
2010-05-18 13:20:00,22.72,22.8,22.72,22.79,31900.0,16.7986,16.8577,16.7986,16.8503,31900.0
2010-05-18 13:30:00,22.79,22.83,22.73,22.76,16800.0,16.8503,16.8799,16.806,16.8282,16800.0
2010-05-18 13:40:00,22.76,22.76,22.67,22.7,56800.0,16.8282,16.8282,16.7616,16.7838,56800.0
2010-05-18 13:50:00,22.7,22.72,22.65,22.66,59200.0,16.7838,16.7986,16.7468,16.7542,59200.0
2010-05-18 14:00:00,22.66,22.73,22.66,22.7,56900.0,16.7542,16.806,16.7542,16.7838,56900.0
2010-05-18 14:10:00,22.72,22.76,22.67,22.68,38300.0,16.7986,16.8282,16.7616,16.769,38300.0
2010-05-18 14:20:00,22.68,22.68,22.61,22.64,73000.0,16.769,16.769,16.7173,16.7394,73000.0
2010-05-18 14:30:00,22.64,22.64,22.53,22.55,74600.0,16.7394,16.7394,16.6581,16.6729,74600.0
2010-05-18 14:40:00,22.55,22.58,22.53,22.55,65300.0,16.6729,16.6951,16.6581,16.6729,65300.0
2010-05-18 14:50:00,22.55,22.56,22.5,22.52,83600.0,16.6729,16.6803,16.6359,16.6507,83600.0
2010-05-18 15:00:00,22.52,22.52,22.43,22.48,109600.0,16.6507,16.6507,16.5842,16.6211,109600.0
2010-05-18 15:10:00,22.47,22.62,22.47,22.53,67400.0,16.6137,16.7247,16.6137,16.6581,67400.0
2010-05-18 15:20:00,22.53,22.56,22.43,22.43,110200.0,16.6581,16.6803,16.5842,16.5842,110200.0
2010-05-18 15:30:00,22.43,22.53,22.42,22.52,164700.0,16.5842,16.6581,16.5768,16.6507,164700.0
2010-05-18 15:40:00,22.52,22.55,22.5,22.5,251600.0,16.6507,16.6729,16.6359,16.6359,251600.0
2010-05-18 15:50:00,22.5,22.54,22.47,22.49,401100.0,16.6359,16.6655,16.6137,16.6285,401100.0
2010-05-19 09:30:00,22.42,22.48,22.29,22.43,48300.0,16.5768,16.6211,16.4807,16.5842,48300.0
2010-05-19 09:40:00,22.44,22.61,22.44,22.44,151000.0,16.5916,16.7173,16.5916,16.5916,151000.0
2010-05-19 09:50:00,22.45,22.46,22.33,22.37,73400.0,16.599,16.6064,16.5102,16.5398,73400.0
2010-05-19 10:00:00,22.38,22.4,22.26,22.33,91000.0,16.5472,16.562,16.4585,16.5102,91000.0
2010-05-19 10:10:00,22.33,22.34,22.2,22.21,99800.0,16.5102,16.5176,16.4141,16.4215,99800.0
2010-05-19 10:20:00,22.21,22.24,22.15,22.21,130800.0,16.4215,16.4437,16.3771,16.4215,130800.0
2010-05-19 10:30:00,22.21,22.23,22.15,22.16,72200.0,16.4215,16.4363,16.3771,16.3845,72200.0
2010-05-19 10:40:00,22.16,22.2,22.13,22.13,76200.0,16.3845,16.4141,16.3624,16.3624,76200.0
2010-05-19 10:50:00,22.12,22.15,22.09,22.12,60000.0,16.355,16.3771,16.3328,16.355,60000.0
2010-05-19 11:00:00,22.12,22.18,22.09,22.09,136100.0,16.355,16.3993,16.3328,16.3328,136100.0
2010-05-19 11:10:00,22.09,22.12,22.05,22.05,112500.0,16.3328,16.355,16.3032,16.3032,112500.0
2010-05-19 11:20:00,22.06,22.08,21.98,22.03,118700.0,16.3106,16.3254,16.2515,16.2884,118700.0
2010-05-19 11:30:00,22.03,22.04,21.99,22.0,68200.0,16.2884,16.2958,16.2588,16.2662,68200.0
2010-05-19 11:40:00,22.0,22.01,21.87,21.87,112500.0,16.2662,16.2736,16.1701,16.1701,112500.0
2010-05-19 11:50:00,21.87,22.05,21.85,22.03,88100.0,16.1701,16.3032,16.1553,16.2884,88100.0
2010-05-19 12:00:00,22.04,22.07,22.01,22.02,38600.0,16.2958,16.318,16.2736,16.281,38600.0
2010-05-19 12:10:00,22.03,22.03,21.96,21.97,32700.0,16.2884,16.2884,16.2367,16.2441,32700.0
2010-05-19 12:20:00,21.98,22.15,21.98,22.12,79400.0,16.2515,16.3771,16.2515,16.355,79400.0
2010-05-19 12:30:00,22.11,22.15,22.08,22.13,38000.0,16.3476,16.3771,16.3254,16.3624,38000.0
2010-05-19 12:40:00,22.13,22.14,22.11,22.11,42500.0,16.3624,16.3698,16.3476,16.3476,42500.0
2010-05-19 12:50:00,22.1,22.29,22.08,22.29,52900.0,16.3402,16.4807,16.3254,16.4807,52900.0
2010-05-19 13:00:00,22.29,22.3,22.24,22.28,102700.0,16.4807,16.4881,16.4437,16.4733,102700.0
2010-05-19 13:10:00,22.29,22.32,22.27,22.31,39600.0,16.4807,16.5028,16.4659,16.4954,39600.0
2010-05-19 13:20:00,22.29,22.39,22.29,22.35,72500.0,16.4807,16.5546,16.4807,16.525,72500.0
2010-05-19 13:30:00,22.35,22.35,22.29,22.31,39400.0,16.525,16.525,16.4807,16.4954,39400.0
2010-05-19 13:40:00,22.3,22.34,22.29,22.33,51300.0,16.4881,16.5176,16.4807,16.5102,51300.0
2010-05-19 13:50:00,22.34,22.34,22.26,22.27,39000.0,16.5176,16.5176,16.4585,16.4659,39000.0
2010-05-19 14:00:00,22.27,22.33,22.26,22.28,41000.0,16.4659,16.5102,16.4585,16.4733,41000.0
2010-05-19 14:10:00,22.27,22.29,22.24,22.24,52200.0,16.4659,16.4807,16.4437,16.4437,52200.0
2010-05-19 14:20:00,22.24,22.25,22.17,22.24,84400.0,16.4437,16.4511,16.3919,16.4437,84400.0
2010-05-19 14:30:00,22.24,22.26,22.2,22.22,33700.0,16.4437,16.4585,16.4141,16.4289,33700.0
2010-05-19 14:40:00,22.23,22.34,22.22,22.32,85000.0,16.4363,16.5176,16.4289,16.5028,85000.0
2010-05-19 14:50:00,22.32,22.32,22.22,22.24,58200.0,16.5028,16.5028,16.4289,16.4437,58200.0
2010-05-19 15:00:00,22.24,22.27,22.14,22.15,68400.0,16.4437,16.4659,16.3698,16.3771,68400.0
2010-05-19 15:10:00,22.15,22.2,22.11,22.19,77300.0,16.3771,16.4141,16.3476,16.4067,77300.0
2010-05-19 15:20:00,22.2,22.28,22.17,22.27,84300.0,16.4141,16.4733,16.3919,16.4659,84300.0
2010-05-19 15:30:00,22.28,22.36,22.24,22.34,146500.0,16.4733,16.5324,16.4437,16.5176,146500.0
2010-05-19 15:40:00,22.35,22.36,22.29,22.31,208300.0,16.525,16.5324,16.4807,16.4954,208300.0
2010-05-19 15:50:00,22.31,22.33,22.25,22.26,483200.0,16.4954,16.5102,16.4511,16.4585,483200.0
2010-05-20 09:30:00,21.83,22.04,21.67,22.0,94500.0,16.1405,16.2958,16.0222,16.2662,94500.0
2010-05-20 09:40:00,22.0,22.09,21.97,22.07,119000.0,16.2662,16.3328,16.2441,16.318,119000.0
2010-05-20 09:50:00,22.06,22.07,21.97,21.97,79400.0,16.3106,16.318,16.2441,16.2441,79400.0
2010-05-20 10:00:00,21.96,21.96,21.89,21.92,91800.0,16.2367,16.2367,16.1849,16.2071,91800.0
2010-05-20 10:10:00,21.9,21.94,21.81,21.9,109900.0,16.1923,16.2219,16.1258,16.1923,109900.0
2010-05-20 10:20:00,21.9,21.9,21.73,21.85,118600.0,16.1923,16.1923,16.0666,16.1553,118600.0
2010-05-20 10:30:00,21.85,21.88,21.76,21.76,137400.0,16.1553,16.1775,16.0888,16.0888,137400.0
2010-05-20 10:40:00,21.76,21.79,21.7,21.73,78400.0,16.0888,16.111,16.0444,16.0666,78400.0
2010-05-20 10:50:00,21.73,21.8,21.72,21.72,74800.0,16.0666,16.1184,16.0592,16.0592,74800.0
2010-05-20 11:00:00,21.72,21.82,21.71,21.78,57600.0,16.0592,16.1332,16.0518,16.1036,57600.0
2010-05-20 11:10:00,21.78,21.81,21.7,21.7,50100.0,16.1036,16.1258,16.0444,16.0444,50100.0
2010-05-20 11:20:00,21.7,21.78,21.68,21.77,71200.0,16.0444,16.1036,16.0296,16.0962,71200.0
2010-05-20 11:30:00,21.77,21.8,21.68,21.71,73200.0,16.0962,16.1184,16.0296,16.0518,73200.0
2010-05-20 11:40:00,21.71,21.72,21.68,21.71,95200.0,16.0518,16.0592,16.0296,16.0518,95200.0
2010-05-20 11:50:00,21.72,21.73,21.66,21.69,100500.0,16.0592,16.0666,16.0149,16.037,100500.0
2010-05-20 12:00:00,21.69,21.72,21.65,21.7,69500.0,16.037,16.0592,16.0075,16.0444,69500.0
2010-05-20 12:10:00,21.7,21.71,21.63,21.66,116300.0,16.0444,16.0518,15.9927,16.0149,116300.0
2010-05-20 12:20:00,21.66,21.7,21.65,21.69,56300.0,16.0149,16.0444,16.0075,16.037,56300.0
2010-05-20 12:30:00,21.69,21.71,21.62,21.7,69100.0,16.037,16.0518,15.9853,16.0444,69100.0
2010-05-20 12:40:00,21.7,21.7,21.64,21.64,38200.0,16.0444,16.0444,16.0001,16.0001,38200.0
2010-05-20 12:50:00,21.64,21.64,21.5,21.51,59500.0,16.0001,16.0001,15.8966,15.9039,59500.0
2010-05-20 13:00:00,21.51,21.62,21.5,21.6,74100.0,15.9039,15.9853,15.8966,15.9705,74100.0
2010-05-20 13:10:00,21.6,21.63,21.58,21.63,54800.0,15.9705,15.9927,15.9557,15.9927,54800.0
2010-05-20 13:20:00,21.62,21.74,21.61,21.68,65800.0,15.9853,16.074,15.9779,16.0296,65800.0
2010-05-20 13:30:00,21.68,21.76,21.66,21.69,75100.0,16.0296,16.0888,16.0149,16.037,75100.0
2010-05-20 13:40:00,21.69,21.76,21.68,21.7,55900.0,16.037,16.0888,16.0296,16.0444,55900.0
2010-05-20 13:50:00,21.71,21.72,21.65,21.7,87900.0,16.0518,16.0592,16.0075,16.0444,87900.0
2010-05-20 14:00:00,21.69,21.7,21.58,21.63,119500.0,16.037,16.0444,15.9557,15.9927,119500.0
2010-05-20 14:10:00,21.63,21.74,21.63,21.74,64100.0,15.9927,16.074,15.9927,16.074,64100.0
2010-05-20 14:20:00,21.74,21.78,21.67,21.7,69500.0,16.074,16.1036,16.0222,16.0444,69500.0
2010-05-20 14:30:00,21.69,21.79,21.67,21.78,68100.0,16.037,16.111,16.0222,16.1036,68100.0
2010-05-20 14:40:00,21.77,21.8,21.73,21.76,90200.0,16.0962,16.1184,16.0666,16.0888,90200.0
2010-05-20 14:50:00,21.77,21.86,21.67,21.69,165400.0,16.0962,16.1627,16.0222,16.037,165400.0
2010-05-20 15:00:00,21.7,21.74,21.63,21.7,112400.0,16.0444,16.074,15.9927,16.0444,112400.0
2010-05-20 15:10:00,21.7,21.75,21.64,21.71,89900.0,16.0444,16.0814,16.0001,16.0518,89900.0
2010-05-20 15:20:00,21.72,21.8,21.69,21.75,96900.0,16.0592,16.1184,16.037,16.0814,96900.0
2010-05-20 15:30:00,21.75,21.77,21.67,21.71,152000.0,16.0814,16.0962,16.0222,16.0518,152000.0
2010-05-20 15:40:00,21.71,21.71,21.57,21.64,259600.0,16.0518,16.0518,15.9483,16.0001,259600.0
2010-05-20 15:50:00,21.64,21.64,21.41,21.41,673700.0,16.0001,16.0001,15.83,15.83,673700.0
2010-05-21 09:30:00,21.16,21.51,21.01,21.51,733100.0,15.6452,15.9039,15.5343,15.9039,733100.0
2010-05-21 09:40:00,21.5,21.51,21.33,21.5,107800.0,15.8966,15.9039,15.7709,15.8966,107800.0
2010-05-21 09:50:00,21.5,21.6,21.46,21.5,125400.0,15.8966,15.9705,15.867,15.8966,125400.0
2010-05-21 10:00:00,21.49,21.55,21.46,21.49,97300.0,15.8892,15.9335,15.867,15.8892,97300.0
2010-05-21 10:10:00,21.49,21.5,21.37,21.44,245700.0,15.8892,15.8966,15.8004,15.8522,245700.0
2010-05-21 10:20:00,21.44,21.45,21.35,21.36,153900.0,15.8522,15.8596,15.7856,15.793,153900.0
2010-05-21 10:30:00,21.36,21.43,21.33,21.4,125500.0,15.793,15.8448,15.7709,15.8226,125500.0
2010-05-21 10:40:00,21.4,21.48,21.35,21.37,77500.0,15.8226,15.8818,15.7856,15.8004,77500.0
2010-05-21 10:50:00,21.37,21.39,21.31,21.36,64600.0,15.8004,15.8152,15.7561,15.793,64600.0
2010-05-21 11:00:00,21.37,21.42,21.36,21.39,56700.0,15.8004,15.8374,15.793,15.8152,56700.0
2010-05-21 11:10:00,21.38,21.43,21.33,21.41,119800.0,15.8078,15.8448,15.7709,15.83,119800.0
2010-05-21 11:20:00,21.41,21.46,21.36,21.38,83900.0,15.83,15.867,15.793,15.8078,83900.0
2010-05-21 11:30:00,21.38,21.46,21.36,21.46,56500.0,15.8078,15.867,15.793,15.867,56500.0
2010-05-21 11:40:00,21.47,21.54,21.45,21.5,66000.0,15.8744,15.9261,15.8596,15.8966,66000.0
2010-05-21 11:50:00,21.51,21.58,21.51,21.58,124300.0,15.9039,15.9557,15.9039,15.9557,124300.0
2010-05-21 12:00:00,21.57,21.57,21.48,21.53,117200.0,15.9483,15.9483,15.8818,15.9187,117200.0
2010-05-21 12:10:00,21.54,21.59,21.53,21.55,42300.0,15.9261,15.9631,15.9187,15.9335,42300.0
2010-05-21 12:20:00,21.56,21.58,21.54,21.58,79300.0,15.9409,15.9557,15.9261,15.9557,79300.0
2010-05-21 12:30:00,21.58,21.63,21.55,21.62,83500.0,15.9557,15.9927,15.9335,15.9853,83500.0
2010-05-21 12:40:00,21.62,21.65,21.5,21.51,49000.0,15.9853,16.0075,15.8966,15.9039,49000.0
2010-05-21 12:50:00,21.51,21.59,21.5,21.52,35500.0,15.9039,15.9631,15.8966,15.9113,35500.0
2010-05-21 13:00:00,21.53,21.54,21.44,21.47,57500.0,15.9187,15.9261,15.8522,15.8744,57500.0
2010-05-21 13:10:00,21.48,21.54,21.48,21.5,70800.0,15.8818,15.9261,15.8818,15.8966,70800.0
2010-05-21 13:20:00,21.49,21.51,21.43,21.45,49000.0,15.8892,15.9039,15.8448,15.8596,49000.0
2010-05-21 13:30:00,21.46,21.51,21.45,21.49,44600.0,15.867,15.9039,15.8596,15.8892,44600.0
2010-05-21 13:40:00,21.49,21.5,21.45,21.47,69500.0,15.8892,15.8966,15.8596,15.8744,69500.0
2010-05-21 13:50:00,21.47,21.52,21.47,21.51,59400.0,15.8744,15.9113,15.8744,15.9039,59400.0
2010-05-21 14:00:00,21.51,21.53,21.43,21.43,58900.0,15.9039,15.9187,15.8448,15.8448,58900.0
2010-05-21 14:10:00,21.44,21.46,21.37,21.41,73800.0,15.8522,15.867,15.8004,15.83,73800.0
2010-05-21 14:20:00,21.41,21.42,21.36,21.42,64100.0,15.83,15.8374,15.793,15.8374,64100.0
2010-05-21 14:30:00,21.42,21.46,21.41,21.42,73200.0,15.8374,15.867,15.83,15.8374,73200.0
2010-05-21 14:40:00,21.42,21.45,21.28,21.33,78100.0,15.8374,15.8596,15.7339,15.7709,78100.0
2010-05-21 14:50:00,21.33,21.36,21.29,21.35,89700.0,15.7709,15.793,15.7413,15.7856,89700.0
2010-05-21 15:00:00,21.36,21.41,21.34,21.38,110500.0,15.793,15.83,15.7783,15.8078,110500.0
2010-05-21 15:10:00,21.38,21.4,21.27,21.3,107900.0,15.8078,15.8226,15.7265,15.7487,107900.0
2010-05-21 15:20:00,21.3,21.46,21.3,21.43,202300.0,15.7487,15.867,15.7487,15.8448,202300.0
2010-05-21 15:30:00,21.43,21.43,21.32,21.35,261900.0,15.8448,15.8448,15.7635,15.7856,261900.0
2010-05-21 15:40:00,21.35,21.56,21.34,21.49,193800.0,15.7856,15.9409,15.7783,15.8892,193800.0
2010-05-21 15:50:00,21.5,21.73,21.48,21.71,582300.0,15.8966,16.0666,15.8818,16.0518,582300.0
2010-05-24 09:30:00,21.72,21.72,21.51,21.53,70200.0,16.0592,16.0592,15.9039,15.9187,70200.0
2010-05-24 09:40:00,21.53,21.56,21.43,21.46,56100.0,15.9187,15.9409,15.8448,15.867,56100.0
2010-05-24 09:50:00,21.46,21.49,21.39,21.42,53600.0,15.867,15.8892,15.8152,15.8374,53600.0
2010-05-24 10:00:00,21.42,21.53,21.42,21.52,48500.0,15.8374,15.9187,15.8374,15.9113,48500.0
2010-05-24 10:10:00,21.52,21.62,21.5,21.6,41200.0,15.9113,15.9853,15.8966,15.9705,41200.0
2010-05-24 10:20:00,21.6,21.61,21.56,21.6,33000.0,15.9705,15.9779,15.9409,15.9705,33000.0
2010-05-24 10:30:00,21.6,21.68,21.6,21.67,56600.0,15.9705,16.0296,15.9705,16.0222,56600.0
2010-05-24 10:40:00,21.67,21.7,21.63,21.63,46200.0,16.0222,16.0444,15.9927,15.9927,46200.0
2010-05-24 10:50:00,21.63,21.64,21.6,21.6,46100.0,15.9927,16.0001,15.9705,15.9705,46100.0
2010-05-24 11:00:00,21.61,21.61,21.57,21.61,52400.0,15.9779,15.9779,15.9483,15.9779,52400.0
2010-05-24 11:10:00,21.6,21.61,21.48,21.53,79600.0,15.9705,15.9779,15.8818,15.9187,79600.0
2010-05-24 11:20:00,21.53,21.57,21.52,21.56,41800.0,15.9187,15.9483,15.9113,15.9409,41800.0
2010-05-24 11:30:00,21.56,21.62,21.54,21.62,60700.0,15.9409,15.9853,15.9261,15.9853,60700.0
2010-05-24 11:40:00,21.62,21.7,21.62,21.7,91000.0,15.9853,16.0444,15.9853,16.0444,91000.0
2010-05-24 11:50:00,21.7,21.71,21.66,21.71,63400.0,16.0444,16.0518,16.0149,16.0518,63400.0
2010-05-24 12:00:00,21.7,21.75,21.7,21.73,44000.0,16.0444,16.0814,16.0444,16.0666,44000.0
2010-05-24 12:10:00,21.72,21.74,21.68,21.69,47200.0,16.0592,16.074,16.0296,16.037,47200.0
2010-05-24 12:20:00,21.69,21.7,21.64,21.68,66900.0,16.037,16.0444,16.0001,16.0296,66900.0
2010-05-24 12:30:00,21.68,21.71,21.63,21.66,47200.0,16.0296,16.0518,15.9927,16.0149,47200.0
2010-05-24 12:40:00,21.66,21.72,21.65,21.72,41900.0,16.0149,16.0592,16.0075,16.0592,41900.0
2010-05-24 12:50:00,21.72,21.73,21.69,21.69,78100.0,16.0592,16.0666,16.037,16.037,78100.0
2010-05-24 13:00:00,21.7,21.73,21.64,21.66,40300.0,16.0444,16.0666,16.0001,16.0149,40300.0
2010-05-24 13:10:00,21.66,21.68,21.61,21.62,14700.0,16.0149,16.0296,15.9779,15.9853,14700.0
2010-05-24 13:20:00,21.62,21.68,21.61,21.63,31900.0,15.9853,16.0296,15.9779,15.9927,31900.0
2010-05-24 13:30:00,21.64,21.65,21.57,21.57,31300.0,16.0001,16.0075,15.9483,15.9483,31300.0
2010-05-24 13:40:00,21.57,21.59,21.52,21.52,41100.0,15.9483,15.9631,15.9113,15.9113,41100.0
2010-05-24 13:50:00,21.52,21.56,21.5,21.56,56900.0,15.9113,15.9409,15.8966,15.9409,56900.0
2010-05-24 14:00:00,21.57,21.58,21.55,21.55,21300.0,15.9483,15.9557,15.9335,15.9335,21300.0
2010-05-24 14:10:00,21.56,21.61,21.56,21.61,14800.0,15.9409,15.9779,15.9409,15.9779,14800.0
2010-05-24 14:20:00,21.6,21.61,21.57,21.57,30000.0,15.9705,15.9779,15.9483,15.9483,30000.0
2010-05-24 14:30:00,21.58,21.62,21.57,21.58,25000.0,15.9557,15.9853,15.9483,15.9557,25000.0
2010-05-24 14:40:00,21.58,21.58,21.5,21.51,38200.0,15.9557,15.9557,15.8966,15.9039,38200.0
2010-05-24 14:50:00,21.51,21.53,21.5,21.5,39000.0,15.9039,15.9187,15.8966,15.8966,39000.0
2010-05-24 15:00:00,21.49,21.5,21.42,21.42,40800.0,15.8892,15.8966,15.8374,15.8374,40800.0
2010-05-24 15:10:00,21.42,21.48,21.41,21.47,46400.0,15.8374,15.8818,15.83,15.8744,46400.0
2010-05-24 15:20:00,21.46,21.5,21.46,21.48,49200.0,15.867,15.8966,15.867,15.8818,49200.0
2010-05-24 15:30:00,21.47,21.54,21.44,21.5,142900.0,15.8744,15.9261,15.8522,15.8966,142900.0
2010-05-24 15:40:00,21.51,21.54,21.4,21.4,155700.0,15.9039,15.9261,15.8226,15.8226,155700.0
2010-05-24 15:50:00,21.4,21.41,21.33,21.33,330300.0,15.8226,15.83,15.7709,15.7709,330300.0
2010-05-25 09:30:00,20.97,21.03,20.82,20.92,97400.0,15.5047,15.549,15.3938,15.4677,97400.0
2010-05-25 09:40:00,20.89,21.07,20.81,21.02,87400.0,15.4455,15.5786,15.3864,15.5417,87400.0
2010-05-25 09:50:00,21.02,21.02,20.85,20.87,43600.0,15.5417,15.5417,15.416,15.4307,43600.0
2010-05-25 10:00:00,20.86,20.98,20.86,20.92,87500.0,15.4234,15.5121,15.4234,15.4677,87500.0
2010-05-25 10:10:00,20.92,21.02,20.88,20.97,46500.0,15.4677,15.5417,15.4381,15.5047,46500.0
2010-05-25 10:20:00,20.98,20.98,20.83,20.83,57900.0,15.5121,15.5121,15.4012,15.4012,57900.0
2010-05-25 10:30:00,20.83,20.89,20.82,20.85,58000.0,15.4012,15.4455,15.3938,15.416,58000.0
2010-05-25 10:40:00,20.85,20.86,20.81,20.81,63800.0,15.416,15.4234,15.3864,15.3864,63800.0
2010-05-25 10:50:00,20.82,20.86,20.79,20.83,38100.0,15.3938,15.4234,15.3716,15.4012,38100.0
2010-05-25 11:00:00,20.84,20.95,20.83,20.91,46200.0,15.4086,15.4899,15.4012,15.4603,46200.0
2010-05-25 11:10:00,20.9,20.91,20.85,20.86,33100.0,15.4529,15.4603,15.416,15.4234,33100.0
2010-05-25 11:20:00,20.86,20.91,20.83,20.9,54700.0,15.4234,15.4603,15.4012,15.4529,54700.0
2010-05-25 11:30:00,20.89,20.9,20.85,20.87,43400.0,15.4455,15.4529,15.416,15.4307,43400.0
2010-05-25 11:40:00,20.86,20.89,20.83,20.85,69000.0,15.4234,15.4455,15.4012,15.416,69000.0
2010-05-25 11:50:00,20.85,20.95,20.84,20.95,36900.0,15.416,15.4899,15.4086,15.4899,36900.0
2010-05-25 12:00:00,20.96,21.0,20.94,20.98,86400.0,15.4973,15.5269,15.4825,15.5121,86400.0
2010-05-25 12:10:00,20.98,21.01,20.97,20.99,39500.0,15.5121,15.5343,15.5047,15.5195,39500.0
2010-05-25 12:20:00,20.97,20.99,20.93,20.93,38400.0,15.5047,15.5195,15.4751,15.4751,38400.0
2010-05-25 12:30:00,20.93,20.97,20.91,20.96,55900.0,15.4751,15.5047,15.4603,15.4973,55900.0
2010-05-25 12:40:00,20.96,20.96,20.89,20.96,25200.0,15.4973,15.4973,15.4455,15.4973,25200.0
2010-05-25 12:50:00,20.96,20.99,20.92,20.96,45900.0,15.4973,15.5195,15.4677,15.4973,45900.0
2010-05-25 13:00:00,20.95,20.97,20.91,20.92,81500.0,15.4899,15.5047,15.4603,15.4677,81500.0
2010-05-25 13:10:00,20.91,20.95,20.87,20.93,57600.0,15.4603,15.4899,15.4307,15.4751,57600.0
2010-05-25 13:20:00,20.94,20.99,20.92,20.97,62000.0,15.4825,15.5195,15.4677,15.5047,62000.0
2010-05-25 13:30:00,20.98,20.98,20.92,20.93,42000.0,15.5121,15.5121,15.4677,15.4751,42000.0
2010-05-25 13:40:00,20.93,20.94,20.91,20.92,32200.0,15.4751,15.4825,15.4603,15.4677,32200.0
2010-05-25 13:50:00,20.93,20.96,20.9,20.94,44800.0,15.4751,15.4973,15.4529,15.4825,44800.0
2010-05-25 14:00:00,20.94,21.0,20.91,20.96,56500.0,15.4825,15.5269,15.4603,15.4973,56500.0
2010-05-25 14:10:00,20.96,21.01,20.96,21.01,37100.0,15.4973,15.5343,15.4973,15.5343,37100.0
2010-05-25 14:20:00,21.01,21.06,20.99,21.03,91900.0,15.5343,15.5712,15.5195,15.549,91900.0
2010-05-25 14:30:00,21.03,21.06,21.0,21.01,66600.0,15.549,15.5712,15.5269,15.5343,66600.0
2010-05-25 14:40:00,21.0,21.15,21.0,21.15,90600.0,15.5269,15.6378,15.5269,15.6378,90600.0
2010-05-25 14:50:00,21.15,21.17,21.09,21.11,111000.0,15.6378,15.6526,15.5934,15.6082,111000.0
2010-05-25 15:00:00,21.1,21.19,21.1,21.16,106700.0,15.6008,15.6673,15.6008,15.6452,106700.0
2010-05-25 15:10:00,21.16,21.17,21.08,21.1,89600.0,15.6452,15.6526,15.586,15.6008,89600.0
2010-05-25 15:20:00,21.1,21.23,21.1,21.19,103300.0,15.6008,15.6969,15.6008,15.6673,103300.0
2010-05-25 15:30:00,21.19,21.3,21.19,21.21,166900.0,15.6673,15.7487,15.6673,15.6821,166900.0
2010-05-25 15:40:00,21.21,21.3,21.21,21.29,236500.0,15.6821,15.7487,15.6821,15.7413,236500.0
2010-05-25 15:50:00,21.29,21.34,21.22,21.34,362800.0,15.7413,15.7783,15.6895,15.7783,362800.0
2010-05-26 09:30:00,21.43,21.47,21.23,21.32,110300.0,15.8448,15.8744,15.6969,15.7635,110300.0
2010-05-26 09:40:00,21.33,21.36,21.26,21.29,74000.0,15.7709,15.793,15.7191,15.7413,74000.0
2010-05-26 09:50:00,21.3,21.4,21.3,21.38,35400.0,15.7487,15.8226,15.7487,15.8078,35400.0
2010-05-26 10:00:00,21.39,21.45,21.38,21.39,54800.0,15.8152,15.8596,15.8078,15.8152,54800.0
2010-05-26 10:10:00,21.39,21.44,21.37,21.43,29900.0,15.8152,15.8522,15.8004,15.8448,29900.0
2010-05-26 10:20:00,21.43,21.44,21.38,21.41,66900.0,15.8448,15.8522,15.8078,15.83,66900.0
2010-05-26 10:30:00,21.41,21.49,21.38,21.47,45900.0,15.83,15.8892,15.8078,15.8744,45900.0
2010-05-26 10:40:00,21.46,21.46,21.41,21.42,18800.0,15.867,15.867,15.83,15.8374,18800.0
2010-05-26 10:50:00,21.41,21.43,21.36,21.41,39600.0,15.83,15.8448,15.793,15.83,39600.0
2010-05-26 11:00:00,21.4,21.45,21.39,21.44,90900.0,15.8226,15.8596,15.8152,15.8522,90900.0
2010-05-26 11:10:00,21.44,21.51,21.43,21.49,36600.0,15.8522,15.9039,15.8448,15.8892,36600.0
2010-05-26 11:20:00,21.49,21.51,21.38,21.38,41500.0,15.8892,15.9039,15.8078,15.8078,41500.0
2010-05-26 11:30:00,21.38,21.41,21.36,21.39,47300.0,15.8078,15.83,15.793,15.8152,47300.0
2010-05-26 11:40:00,21.39,21.39,21.28,21.34,71500.0,15.8152,15.8152,15.7339,15.7783,71500.0
2010-05-26 11:50:00,21.34,21.41,21.31,21.4,31400.0,15.7783,15.83,15.7561,15.8226,31400.0
2010-05-26 12:00:00,21.4,21.47,21.4,21.45,26700.0,15.8226,15.8744,15.8226,15.8596,26700.0
2010-05-26 12:10:00,21.45,21.46,21.42,21.45,10400.0,15.8596,15.867,15.8374,15.8596,10400.0
2010-05-26 12:20:00,21.45,21.46,21.38,21.38,34800.0,15.8596,15.867,15.8078,15.8078,34800.0
2010-05-26 12:30:00,21.37,21.38,21.34,21.37,19700.0,15.8004,15.8078,15.7783,15.8004,19700.0
2010-05-26 12:40:00,21.38,21.38,21.3,21.33,22800.0,15.8078,15.8078,15.7487,15.7709,22800.0
2010-05-26 12:50:00,21.33,21.42,21.33,21.4,31300.0,15.7709,15.8374,15.7709,15.8226,31300.0
2010-05-26 13:00:00,21.42,21.43,21.39,21.43,20100.0,15.8374,15.8448,15.8152,15.8448,20100.0
2010-05-26 13:10:00,21.43,21.44,21.4,21.4,27300.0,15.8448,15.8522,15.8226,15.8226,27300.0
2010-05-26 13:20:00,21.4,21.44,21.4,21.42,21800.0,15.8226,15.8522,15.8226,15.8374,21800.0
2010-05-26 13:30:00,21.42,21.48,21.4,21.48,32200.0,15.8374,15.8818,15.8226,15.8818,32200.0
2010-05-26 13:40:00,21.49,21.5,21.46,21.47,25400.0,15.8892,15.8966,15.867,15.8744,25400.0
2010-05-26 13:50:00,21.46,21.49,21.45,21.46,21000.0,15.867,15.8892,15.8596,15.867,21000.0
2010-05-26 14:00:00,21.46,21.47,21.42,21.45,31800.0,15.867,15.8744,15.8374,15.8596,31800.0
2010-05-26 14:10:00,21.45,21.47,21.4,21.42,23000.0,15.8596,15.8744,15.8226,15.8374,23000.0
2010-05-26 14:20:00,21.42,21.43,21.37,21.42,48000.0,15.8374,15.8448,15.8004,15.8374,48000.0
2010-05-26 14:30:00,21.42,21.43,21.29,21.36,74500.0,15.8374,15.8448,15.7413,15.793,74500.0
2010-05-26 14:40:00,21.36,21.37,21.28,21.31,41900.0,15.793,15.8004,15.7339,15.7561,41900.0
2010-05-26 14:50:00,21.3,21.35,21.27,21.33,51000.0,15.7487,15.7856,15.7265,15.7709,51000.0
2010-05-26 15:00:00,21.33,21.39,21.33,21.35,107600.0,15.7709,15.8152,15.7709,15.7856,107600.0
2010-05-26 15:10:00,21.35,21.39,21.33,21.33,70700.0,15.7856,15.8152,15.7709,15.7709,70700.0
2010-05-26 15:20:00,21.33,21.36,21.15,21.2,172200.0,15.7709,15.793,15.6378,15.6747,172200.0
2010-05-26 15:30:00,21.2,21.24,21.11,21.24,275800.0,15.6747,15.7043,15.6082,15.7043,275800.0
2010-05-26 15:40:00,21.24,21.33,21.24,21.25,216900.0,15.7043,15.7709,15.7043,15.7117,216900.0
2010-05-26 15:50:00,21.25,21.28,21.16,21.17,478300.0,15.7117,15.7339,15.6452,15.6526,478300.0
2010-05-27 09:30:00,21.44,21.6,21.37,21.47,79800.0,15.8522,15.9705,15.8004,15.8744,79800.0
2010-05-27 09:40:00,21.47,21.5,21.41,21.44,71400.0,15.8744,15.8966,15.83,15.8522,71400.0
2010-05-27 09:50:00,21.43,21.46,21.38,21.41,85000.0,15.8448,15.867,15.8078,15.83,85000.0
2010-05-27 10:00:00,21.41,21.42,21.33,21.4,37600.0,15.83,15.8374,15.7709,15.8226,37600.0
2010-05-27 10:10:00,21.41,21.55,21.41,21.54,78000.0,15.83,15.9335,15.83,15.9261,78000.0
2010-05-27 10:20:00,21.55,21.64,21.53,21.63,89400.0,15.9335,16.0001,15.9187,15.9927,89400.0
2010-05-27 10:30:00,21.63,21.68,21.55,21.57,56500.0,15.9927,16.0296,15.9335,15.9483,56500.0
2010-05-27 10:40:00,21.57,21.59,21.52,21.53,22200.0,15.9483,15.9631,15.9113,15.9187,22200.0
2010-05-27 10:50:00,21.55,21.61,21.54,21.6,21600.0,15.9335,15.9779,15.9261,15.9705,21600.0
2010-05-27 11:00:00,21.6,21.63,21.6,21.6,30200.0,15.9705,15.9927,15.9705,15.9705,30200.0
2010-05-27 11:10:00,21.61,21.61,21.52,21.54,35700.0,15.9779,15.9779,15.9113,15.9261,35700.0
2010-05-27 11:20:00,21.54,21.59,21.53,21.57,29500.0,15.9261,15.9631,15.9187,15.9483,29500.0
2010-05-27 11:30:00,21.58,21.58,21.5,21.5,23300.0,15.9557,15.9557,15.8966,15.8966,23300.0
2010-05-27 11:40:00,21.5,21.56,21.48,21.56,53500.0,15.8966,15.9409,15.8818,15.9409,53500.0
2010-05-27 11:50:00,21.56,21.62,21.56,21.62,41700.0,15.9409,15.9853,15.9409,15.9853,41700.0
2010-05-27 12:00:00,21.61,21.62,21.58,21.6,31800.0,15.9779,15.9853,15.9557,15.9705,31800.0
2010-05-27 12:10:00,21.61,21.62,21.58,21.59,33800.0,15.9779,15.9853,15.9557,15.9631,33800.0
2010-05-27 12:20:00,21.58,21.6,21.56,21.59,41800.0,15.9557,15.9705,15.9409,15.9631,41800.0
2010-05-27 12:30:00,21.59,21.59,21.56,21.58,18700.0,15.9631,15.9631,15.9409,15.9557,18700.0
2010-05-27 12:40:00,21.58,21.58,21.54,21.56,29500.0,15.9557,15.9557,15.9261,15.9409,29500.0
2010-05-27 12:50:00,21.55,21.55,21.48,21.48,68800.0,15.9335,15.9335,15.8818,15.8818,68800.0
2010-05-27 13:00:00,21.48,21.49,21.45,21.48,40600.0,15.8818,15.8892,15.8596,15.8818,40600.0
2010-05-27 13:10:00,21.48,21.51,21.47,21.47,55900.0,15.8818,15.9039,15.8744,15.8744,55900.0
2010-05-27 13:20:00,21.48,21.52,21.48,21.51,27800.0,15.8818,15.9113,15.8818,15.9039,27800.0
2010-05-27 13:30:00,21.5,21.53,21.49,21.51,46100.0,15.8966,15.9187,15.8892,15.9039,46100.0
2010-05-27 13:40:00,21.52,21.54,21.5,21.54,44800.0,15.9113,15.9261,15.8966,15.9261,44800.0
2010-05-27 13:50:00,21.54,21.57,21.52,21.57,28900.0,15.9261,15.9483,15.9113,15.9483,28900.0
2010-05-27 14:00:00,21.57,21.61,21.55,21.59,31100.0,15.9483,15.9779,15.9335,15.9631,31100.0
2010-05-27 14:10:00,21.6,21.64,21.6,21.64,24400.0,15.9705,16.0001,15.9705,16.0001,24400.0
2010-05-27 14:20:00,21.64,21.66,21.63,21.64,30100.0,16.0001,16.0149,15.9927,16.0001,30100.0
2010-05-27 14:30:00,21.64,21.65,21.61,21.63,24300.0,16.0001,16.0075,15.9779,15.9927,24300.0
2010-05-27 14:40:00,21.62,21.63,21.6,21.62,21100.0,15.9853,15.9927,15.9705,15.9853,21100.0
2010-05-27 14:50:00,21.63,21.63,21.6,21.62,31700.0,15.9927,15.9927,15.9705,15.9853,31700.0
2010-05-27 15:00:00,21.63,21.65,21.62,21.63,37200.0,15.9927,16.0075,15.9853,15.9927,37200.0
2010-05-27 15:10:00,21.63,21.69,21.62,21.66,54200.0,15.9927,16.037,15.9853,16.0149,54200.0
2010-05-27 15:20:00,21.67,21.67,21.61,21.64,69300.0,16.0222,16.0222,15.9779,16.0001,69300.0
2010-05-27 15:30:00,21.64,21.67,21.62,21.67,139300.0,16.0001,16.0222,15.9853,16.0222,139300.0
2010-05-27 15:40:00,21.66,21.75,21.65,21.73,200100.0,16.0149,16.0814,16.0075,16.0666,200100.0
2010-05-27 15:50:00,21.74,21.86,21.73,21.86,629000.0,16.074,16.1627,16.0666,16.1627,629000.0
2010-05-28 09:30:00,21.84,21.86,21.74,21.77,171200.0,16.1479,16.1627,16.074,16.0962,171200.0
2010-05-28 09:40:00,21.75,21.77,21.64,21.74,72200.0,16.0814,16.0962,16.0001,16.074,72200.0
2010-05-28 09:50:00,21.75,21.76,21.69,21.72,54000.0,16.0814,16.0888,16.037,16.0592,54000.0
2010-05-28 10:00:00,21.72,21.78,21.69,21.74,64700.0,16.0592,16.1036,16.037,16.074,64700.0
2010-05-28 10:10:00,21.74,21.75,21.73,21.74,40500.0,16.074,16.0814,16.0666,16.074,40500.0
2010-05-28 10:20:00,21.74,21.78,21.69,21.77,114200.0,16.074,16.1036,16.037,16.0962,114200.0
2010-05-28 10:30:00,21.76,21.83,21.75,21.79,46700.0,16.0888,16.1405,16.0814,16.111,46700.0
2010-05-28 10:40:00,21.79,21.8,21.74,21.74,27700.0,16.111,16.1184,16.074,16.074,27700.0
2010-05-28 10:50:00,21.74,21.78,21.7,21.74,45100.0,16.074,16.1036,16.0444,16.074,45100.0
2010-05-28 11:00:00,21.74,21.76,21.72,21.76,38800.0,16.074,16.0888,16.0592,16.0888,38800.0
2010-05-28 11:10:00,21.76,21.78,21.62,21.63,100000.0,16.0888,16.1036,15.9853,15.9927,100000.0
2010-05-28 11:20:00,21.63,21.71,21.6,21.71,87200.0,15.9927,16.0518,15.9705,16.0518,87200.0
2010-05-28 11:30:00,21.7,21.71,21.69,21.7,56900.0,16.0444,16.0518,16.037,16.0444,56900.0
2010-05-28 11:40:00,21.69,21.78,21.69,21.78,97200.0,16.037,16.1036,16.037,16.1036,97200.0
2010-05-28 11:50:00,21.77,21.78,21.75,21.75,25900.0,16.0962,16.1036,16.0814,16.0814,25900.0
2010-05-28 12:00:00,21.75,21.8,21.75,21.8,53000.0,16.0814,16.1184,16.0814,16.1184,53000.0
2010-05-28 12:10:00,21.8,21.81,21.79,21.8,22100.0,16.1184,16.1258,16.111,16.1184,22100.0
2010-05-28 12:20:00,21.8,21.85,21.8,21.85,11600.0,16.1184,16.1553,16.1184,16.1553,11600.0
2010-05-28 12:30:00,21.84,21.86,21.71,21.72,77700.0,16.1479,16.1627,16.0518,16.0592,77700.0
2010-05-28 12:40:00,21.71,21.75,21.66,21.72,87600.0,16.0518,16.0814,16.0149,16.0592,87600.0
2010-05-28 12:50:00,21.72,21.74,21.69,21.72,27200.0,16.0592,16.074,16.037,16.0592,27200.0
2010-05-28 13:00:00,21.7,21.74,21.7,21.7,16800.0,16.0444,16.074,16.0444,16.0444,16800.0
2010-05-28 13:10:00,21.7,21.74,21.7,21.72,30900.0,16.0444,16.074,16.0444,16.0592,30900.0
2010-05-28 13:20:00,21.73,21.74,21.7,21.71,37400.0,16.0666,16.074,16.0444,16.0518,37400.0
2010-05-28 13:30:00,21.72,21.73,21.71,21.73,43700.0,16.0592,16.0666,16.0518,16.0666,43700.0
2010-05-28 13:40:00,21.73,21.75,21.7,21.72,54500.0,16.0666,16.0814,16.0444,16.0592,54500.0
2010-05-28 13:50:00,21.72,21.75,21.71,21.71,48800.0,16.0592,16.0814,16.0518,16.0518,48800.0
2010-05-28 14:00:00,21.7,21.72,21.67,21.71,77500.0,16.0444,16.0592,16.0222,16.0518,77500.0
2010-05-28 14:10:00,21.71,21.76,21.7,21.76,63100.0,16.0518,16.0888,16.0444,16.0888,63100.0
2010-05-28 14:20:00,21.76,21.79,21.73,21.79,60900.0,16.0888,16.111,16.0666,16.111,60900.0
2010-05-28 14:30:00,21.8,21.84,21.77,21.84,120700.0,16.1184,16.1479,16.0962,16.1479,120700.0
2010-05-28 14:40:00,21.84,21.93,21.83,21.91,85900.0,16.1479,16.2145,16.1405,16.1997,85900.0
2010-05-28 14:50:00,21.9,21.94,21.86,21.87,64800.0,16.1923,16.2219,16.1627,16.1701,64800.0
2010-05-28 15:00:00,21.87,21.91,21.86,21.89,69100.0,16.1701,16.1997,16.1627,16.1849,69100.0
2010-05-28 15:10:00,21.89,21.94,21.88,21.93,107000.0,16.1849,16.2219,16.1775,16.2145,107000.0
2010-05-28 15:20:00,21.93,22.02,21.93,22.0,164400.0,16.2145,16.281,16.2145,16.2662,164400.0
2010-05-28 15:30:00,22.01,22.03,21.97,21.98,130800.0,16.2736,16.2884,16.2441,16.2515,130800.0
2010-05-28 15:40:00,21.97,22.03,21.85,21.93,345300.0,16.2441,16.2884,16.1553,16.2145,345300.0
2010-05-28 15:50:00,21.93,21.97,21.82,21.83,616700.0,16.2145,16.2441,16.1332,16.1405,616700.0
2010-06-01 09:30:00,21.65,21.65,21.49,21.56,99000.0,16.0075,16.0075,15.8892,15.9409,99000.0
2010-06-01 09:40:00,21.57,21.61,21.54,21.6,100300.0,15.9483,15.9779,15.9261,15.9705,100300.0
2010-06-01 09:50:00,21.6,21.6,21.52,21.52,83000.0,15.9705,15.9705,15.9113,15.9113,83000.0
2010-06-01 10:00:00,21.53,21.65,21.53,21.64,128500.0,15.9187,16.0075,15.9187,16.0001,128500.0
2010-06-01 10:10:00,21.63,21.63,21.55,21.58,90400.0,15.9927,15.9927,15.9335,15.9557,90400.0
2010-06-01 10:20:00,21.58,21.67,21.56,21.66,78000.0,15.9557,16.0222,15.9409,16.0149,78000.0
2010-06-01 10:30:00,21.67,21.68,21.63,21.63,67300.0,16.0222,16.0296,15.9927,15.9927,67300.0
2010-06-01 10:40:00,21.63,21.67,21.63,21.66,56500.0,15.9927,16.0222,15.9927,16.0149,56500.0
2010-06-01 10:50:00,21.66,21.67,21.62,21.64,47100.0,16.0149,16.0222,15.9853,16.0001,47100.0
2010-06-01 11:00:00,21.64,21.66,21.62,21.65,30700.0,16.0001,16.0149,15.9853,16.0075,30700.0
2010-06-01 11:10:00,21.65,21.65,21.6,21.62,75500.0,16.0075,16.0075,15.9705,15.9853,75500.0
2010-06-01 11:20:00,21.62,21.66,21.61,21.65,56300.0,15.9853,16.0149,15.9779,16.0075,56300.0
2010-06-01 11:30:00,21.65,21.65,21.59,21.61,35900.0,16.0075,16.0075,15.9631,15.9779,35900.0
2010-06-01 11:40:00,21.61,21.62,21.54,21.57,34100.0,15.9779,15.9853,15.9261,15.9483,34100.0
2010-06-01 11:50:00,21.57,21.59,21.55,21.58,56400.0,15.9483,15.9631,15.9335,15.9557,56400.0
2010-06-01 12:00:00,21.57,21.61,21.57,21.58,43300.0,15.9483,15.9779,15.9483,15.9557,43300.0
2010-06-01 12:10:00,21.58,21.61,21.56,21.59,41400.0,15.9557,15.9779,15.9409,15.9631,41400.0
2010-06-01 12:20:00,21.6,21.63,21.59,21.61,20600.0,15.9705,15.9927,15.9631,15.9779,20600.0
2010-06-01 12:30:00,21.61,21.63,21.59,21.63,34500.0,15.9779,15.9927,15.9631,15.9927,34500.0
2010-06-01 12:40:00,21.63,21.66,21.62,21.64,40800.0,15.9927,16.0149,15.9853,16.0001,40800.0
2010-06-01 12:50:00,21.64,21.65,21.59,21.59,24500.0,16.0001,16.0075,15.9631,15.9631,24500.0
2010-06-01 13:00:00,21.59,21.62,21.58,21.61,29100.0,15.9631,15.9853,15.9557,15.9779,29100.0
2010-06-01 13:10:00,21.62,21.7,21.62,21.69,50400.0,15.9853,16.0444,15.9853,16.037,50400.0
2010-06-01 13:20:00,21.69,21.72,21.68,21.71,39000.0,16.037,16.0592,16.0296,16.0518,39000.0
2010-06-01 13:30:00,21.71,21.72,21.69,21.71,35700.0,16.0518,16.0592,16.037,16.0518,35700.0
2010-06-01 13:40:00,21.7,21.71,21.67,21.7,91600.0,16.0444,16.0518,16.0222,16.0444,91600.0
2010-06-01 13:50:00,21.7,21.7,21.6,21.6,108000.0,16.0444,16.0444,15.9705,15.9705,108000.0
2010-06-01 14:00:00,21.6,21.6,21.51,21.53,112500.0,15.9705,15.9705,15.9039,15.9187,112500.0
2010-06-01 14:10:00,21.54,21.56,21.5,21.56,66200.0,15.9261,15.9409,15.8966,15.9409,66200.0
2010-06-01 14:20:00,21.55,21.58,21.54,21.57,47100.0,15.9335,15.9557,15.9261,15.9483,47100.0
2010-06-01 14:30:00,21.57,21.61,21.57,21.6,89700.0,15.9483,15.9779,15.9483,15.9705,89700.0
2010-06-01 14:40:00,21.59,21.63,21.56,21.6,99700.0,15.9631,15.9927,15.9409,15.9705,99700.0
2010-06-01 14:50:00,21.6,21.6,21.53,21.56,61500.0,15.9705,15.9705,15.9187,15.9409,61500.0
2010-06-01 15:00:00,21.57,21.59,21.54,21.58,117200.0,15.9483,15.9631,15.9261,15.9557,117200.0
2010-06-01 15:10:00,21.59,21.63,21.56,21.56,100400.0,15.9631,15.9927,15.9409,15.9409,100400.0
2010-06-01 15:20:00,21.57,21.57,21.48,21.51,123700.0,15.9483,15.9483,15.8818,15.9039,123700.0
2010-06-01 15:30:00,21.51,21.55,21.49,21.53,127600.0,15.9039,15.9335,15.8892,15.9187,127600.0
2010-06-01 15:40:00,21.53,21.53,21.4,21.4,230700.0,15.9187,15.9187,15.8226,15.8226,230700.0
2010-06-01 15:50:00,21.4,21.4,21.26,21.27,519000.0,15.8226,15.8226,15.7191,15.7265,519000.0
2010-06-02 09:30:00,21.41,21.41,21.29,21.31,65500.0,15.83,15.83,15.7413,15.7561,65500.0
2010-06-02 09:40:00,21.3,21.39,21.3,21.36,73100.0,15.7487,15.8152,15.7487,15.793,73100.0
2010-06-02 09:50:00,21.36,21.36,21.29,21.34,54000.0,15.793,15.793,15.7413,15.7783,54000.0
2010-06-02 10:00:00,21.33,21.46,21.33,21.4,72500.0,15.7709,15.867,15.7709,15.8226,72500.0
2010-06-02 10:10:00,21.41,21.44,21.35,21.41,35200.0,15.83,15.8522,15.7856,15.83,35200.0
2010-06-02 10:20:00,21.41,21.47,21.41,21.43,42800.0,15.83,15.8744,15.83,15.8448,42800.0
2010-06-02 10:30:00,21.43,21.47,21.43,21.44,58600.0,15.8448,15.8744,15.8448,15.8522,58600.0
2010-06-02 10:40:00,21.43,21.44,21.35,21.36,28200.0,15.8448,15.8522,15.7856,15.793,28200.0
2010-06-02 10:50:00,21.36,21.42,21.35,21.4,40400.0,15.793,15.8374,15.7856,15.8226,40400.0
2010-06-02 11:00:00,21.4,21.45,21.39,21.44,32000.0,15.8226,15.8596,15.8152,15.8522,32000.0
2010-06-02 11:10:00,21.44,21.47,21.39,21.39,29000.0,15.8522,15.8744,15.8152,15.8152,29000.0
2010-06-02 11:20:00,21.39,21.42,21.36,21.37,49700.0,15.8152,15.8374,15.793,15.8004,49700.0
2010-06-02 11:30:00,21.37,21.4,21.35,21.38,35200.0,15.8004,15.8226,15.7856,15.8078,35200.0
2010-06-02 11:40:00,21.38,21.45,21.38,21.41,26900.0,15.8078,15.8596,15.8078,15.83,26900.0
2010-06-02 11:50:00,21.41,21.43,21.4,21.41,25800.0,15.83,15.8448,15.8226,15.83,25800.0
2010-06-02 12:00:00,21.41,21.46,21.41,21.44,28400.0,15.83,15.867,15.83,15.8522,28400.0
2010-06-02 12:10:00,21.45,21.45,21.41,21.42,19600.0,15.8596,15.8596,15.83,15.8374,19600.0
2010-06-02 12:20:00,21.42,21.43,21.41,21.43,17800.0,15.8374,15.8448,15.83,15.8448,17800.0
2010-06-02 12:30:00,21.43,21.44,21.41,21.42,21300.0,15.8448,15.8522,15.83,15.8374,21300.0
2010-06-02 12:40:00,21.42,21.44,21.42,21.43,19100.0,15.8374,15.8522,15.8374,15.8448,19100.0
2010-06-02 12:50:00,21.43,21.43,21.4,21.4,24700.0,15.8448,15.8448,15.8226,15.8226,24700.0
2010-06-02 13:00:00,21.41,21.42,21.39,21.4,48400.0,15.83,15.8374,15.8152,15.8226,48400.0
2010-06-02 13:10:00,21.4,21.4,21.35,21.35,38100.0,15.8226,15.8226,15.7856,15.7856,38100.0
2010-06-02 13:20:00,21.35,21.36,21.33,21.34,26800.0,15.7856,15.793,15.7709,15.7783,26800.0
2010-06-02 13:30:00,21.33,21.34,21.32,21.34,41800.0,15.7709,15.7783,15.7635,15.7783,41800.0
2010-06-02 13:40:00,21.34,21.34,21.3,21.3,39500.0,15.7783,15.7783,15.7487,15.7487,39500.0
2010-06-02 13:50:00,21.3,21.31,21.3,21.3,12000.0,15.7487,15.7561,15.7487,15.7487,12000.0
2010-06-02 14:00:00,21.31,21.32,21.29,21.32,58800.0,15.7561,15.7635,15.7413,15.7635,58800.0
2010-06-02 14:10:00,21.31,21.32,21.28,21.28,58400.0,15.7561,15.7635,15.7339,15.7339,58400.0
2010-06-02 14:20:00,21.27,21.34,21.27,21.34,55100.0,15.7265,15.7783,15.7265,15.7783,55100.0
2010-06-02 14:30:00,21.34,21.36,21.34,21.35,46600.0,15.7783,15.793,15.7783,15.7856,46600.0
2010-06-02 14:40:00,21.35,21.44,21.35,21.41,73500.0,15.7856,15.8522,15.7856,15.83,73500.0
2010-06-02 14:50:00,21.42,21.48,21.41,21.46,77800.0,15.8374,15.8818,15.83,15.867,77800.0
2010-06-02 15:00:00,21.46,21.55,21.46,21.54,121600.0,15.867,15.9335,15.867,15.9261,121600.0
2010-06-02 15:10:00,21.53,21.56,21.49,21.5,107200.0,15.9187,15.9409,15.8892,15.8966,107200.0
2010-06-02 15:20:00,21.5,21.54,21.49,21.52,89500.0,15.8966,15.9261,15.8892,15.9113,89500.0
2010-06-02 15:30:00,21.53,21.55,21.49,21.54,95100.0,15.9187,15.9335,15.8892,15.9261,95100.0
2010-06-02 15:40:00,21.53,21.57,21.53,21.57,154400.0,15.9187,15.9483,15.9187,15.9483,154400.0
2010-06-02 15:50:00,21.57,21.73,21.57,21.73,753200.0,15.9483,16.0666,15.9483,16.0666,753200.0
2010-06-03 09:30:00,21.69,21.77,21.6,21.68,122400.0,16.037,16.0962,15.9705,16.0296,122400.0
2010-06-03 09:40:00,21.68,21.74,21.67,21.74,73900.0,16.0296,16.074,16.0222,16.074,73900.0
2010-06-03 09:50:00,21.74,21.83,21.74,21.79,79100.0,16.074,16.1405,16.074,16.111,79100.0
2010-06-03 10:00:00,21.79,21.82,21.74,21.79,76300.0,16.111,16.1332,16.074,16.111,76300.0
2010-06-03 10:10:00,21.8,21.8,21.72,21.73,37800.0,16.1184,16.1184,16.0592,16.0666,37800.0
2010-06-03 10:20:00,21.74,21.77,21.72,21.74,62200.0,16.074,16.0962,16.0592,16.074,62200.0
2010-06-03 10:30:00,21.74,21.77,21.7,21.73,64800.0,16.074,16.0962,16.0444,16.0666,64800.0
2010-06-03 10:40:00,21.73,21.78,21.73,21.77,56600.0,16.0666,16.1036,16.0666,16.0962,56600.0
2010-06-03 10:50:00,21.77,21.82,21.76,21.8,72700.0,16.0962,16.1332,16.0888,16.1184,72700.0
2010-06-03 11:00:00,21.81,21.86,21.81,21.84,39700.0,16.1258,16.1627,16.1258,16.1479,39700.0
2010-06-03 11:10:00,21.85,21.85,21.77,21.77,52900.0,16.1553,16.1553,16.0962,16.0962,52900.0
2010-06-03 11:20:00,21.78,21.78,21.72,21.74,37200.0,16.1036,16.1036,16.0592,16.074,37200.0
2010-06-03 11:30:00,21.74,21.8,21.74,21.79,28000.0,16.074,16.1184,16.074,16.111,28000.0
2010-06-03 11:40:00,21.79,21.79,21.75,21.77,36600.0,16.111,16.111,16.0814,16.0962,36600.0
2010-06-03 11:50:00,21.78,21.79,21.76,21.77,34300.0,16.1036,16.111,16.0888,16.0962,34300.0
2010-06-03 12:00:00,21.77,21.78,21.75,21.75,18800.0,16.0962,16.1036,16.0814,16.0814,18800.0
2010-06-03 12:10:00,21.75,21.77,21.73,21.74,67200.0,16.0814,16.0962,16.0666,16.074,67200.0
2010-06-03 12:20:00,21.74,21.74,21.66,21.67,54200.0,16.074,16.074,16.0149,16.0222,54200.0
2010-06-03 12:30:00,21.67,21.75,21.66,21.75,63600.0,16.0222,16.0814,16.0149,16.0814,63600.0
2010-06-03 12:40:00,21.75,21.75,21.7,21.7,54700.0,16.0814,16.0814,16.0444,16.0444,54700.0
2010-06-03 12:50:00,21.7,21.73,21.68,21.73,45900.0,16.0444,16.0666,16.0296,16.0666,45900.0
2010-06-03 13:00:00,21.73,21.74,21.7,21.71,41100.0,16.0666,16.074,16.0444,16.0518,41100.0
2010-06-03 13:10:00,21.72,21.72,21.69,21.69,19500.0,16.0592,16.0592,16.037,16.037,19500.0
2010-06-03 13:20:00,21.69,21.71,21.69,21.7,31300.0,16.037,16.0518,16.037,16.0444,31300.0
2010-06-03 13:30:00,21.7,21.71,21.68,21.7,47300.0,16.0444,16.0518,16.0296,16.0444,47300.0
2010-06-03 13:40:00,21.71,21.75,21.7,21.74,40600.0,16.0518,16.0814,16.0444,16.074,40600.0
2010-06-03 13:50:00,21.74,21.74,21.71,21.72,25700.0,16.074,16.074,16.0518,16.0592,25700.0
2010-06-03 14:00:00,21.71,21.74,21.7,21.74,37100.0,16.0518,16.074,16.0444,16.074,37100.0
2010-06-03 14:10:00,21.74,21.8,21.73,21.76,39900.0,16.074,16.1184,16.0666,16.0888,39900.0
2010-06-03 14:20:00,21.76,21.79,21.74,21.74,38300.0,16.0888,16.111,16.074,16.074,38300.0
2010-06-03 14:30:00,21.74,21.8,21.72,21.78,47200.0,16.074,16.1184,16.0592,16.1036,47200.0
2010-06-03 14:40:00,21.77,21.8,21.77,21.78,34100.0,16.0962,16.1184,16.0962,16.1036,34100.0
2010-06-03 14:50:00,21.77,21.8,21.76,21.79,62800.0,16.0962,16.1184,16.0888,16.111,62800.0
2010-06-03 15:00:00,21.8,21.83,21.78,21.78,58700.0,16.1184,16.1405,16.1036,16.1036,58700.0
2010-06-03 15:10:00,21.79,21.79,21.75,21.76,95100.0,16.111,16.111,16.0814,16.0888,95100.0
2010-06-03 15:20:00,21.76,21.86,21.75,21.85,75200.0,16.0888,16.1627,16.0814,16.1553,75200.0
2010-06-03 15:30:00,21.85,21.86,21.82,21.82,135000.0,16.1553,16.1627,16.1332,16.1332,135000.0
2010-06-03 15:40:00,21.82,21.86,21.82,21.83,197600.0,16.1332,16.1627,16.1332,16.1405,197600.0
2010-06-03 15:50:00,21.84,21.88,21.8,21.86,416400.0,16.1479,16.1775,16.1184,16.1627,416400.0
2010-06-04 09:30:00,21.38,21.66,21.38,21.48,66400.0,15.8078,16.0149,15.8078,15.8818,66400.0
2010-06-04 09:40:00,21.48,21.51,21.4,21.45,72600.0,15.8818,15.9039,15.8226,15.8596,72600.0
2010-06-04 09:50:00,21.45,21.51,21.42,21.42,65500.0,15.8596,15.9039,15.8374,15.8374,65500.0
2010-06-04 10:00:00,21.42,21.44,21.33,21.43,52400.0,15.8374,15.8522,15.7709,15.8448,52400.0
2010-06-04 10:10:00,21.43,21.47,21.39,21.46,55400.0,15.8448,15.8744,15.8152,15.867,55400.0
2010-06-04 10:20:00,21.45,21.45,21.4,21.42,64300.0,15.8596,15.8596,15.8226,15.8374,64300.0
2010-06-04 10:30:00,21.41,21.44,21.37,21.41,73900.0,15.83,15.8522,15.8004,15.83,73900.0
2010-06-04 10:40:00,21.4,21.43,21.36,21.37,38000.0,15.8226,15.8448,15.793,15.8004,38000.0
2010-06-04 10:50:00,21.36,21.39,21.33,21.37,38400.0,15.793,15.8152,15.7709,15.8004,38400.0
2010-06-04 11:00:00,21.37,21.42,21.36,21.38,22300.0,15.8004,15.8374,15.793,15.8078,22300.0
2010-06-04 11:10:00,21.38,21.41,21.37,21.37,42700.0,15.8078,15.83,15.8004,15.8004,42700.0
2010-06-04 11:20:00,21.37,21.37,21.3,21.32,54400.0,15.8004,15.8004,15.7487,15.7635,54400.0
2010-06-04 11:30:00,21.32,21.39,21.3,21.37,31500.0,15.7635,15.8152,15.7487,15.8004,31500.0
2010-06-04 11:40:00,21.37,21.38,21.35,21.37,30800.0,15.8004,15.8078,15.7856,15.8004,30800.0
2010-06-04 11:50:00,21.38,21.38,21.33,21.35,31800.0,15.8078,15.8078,15.7709,15.7856,31800.0
2010-06-04 12:00:00,21.34,21.36,21.29,21.33,101000.0,15.7783,15.793,15.7413,15.7709,101000.0
2010-06-04 12:10:00,21.34,21.4,21.34,21.36,35100.0,15.7783,15.8226,15.7783,15.793,35100.0
2010-06-04 12:20:00,21.37,21.4,21.36,21.36,30600.0,15.8004,15.8226,15.793,15.793,30600.0
2010-06-04 12:30:00,21.37,21.39,21.35,21.36,30900.0,15.8004,15.8152,15.7856,15.793,30900.0
2010-06-04 12:40:00,21.36,21.4,21.34,21.39,25400.0,15.793,15.8226,15.7783,15.8152,25400.0
2010-06-04 12:50:00,21.39,21.44,21.39,21.43,35300.0,15.8152,15.8522,15.8152,15.8448,35300.0
2010-06-04 13:00:00,21.43,21.43,21.39,21.41,32400.0,15.8448,15.8448,15.8152,15.83,32400.0
2010-06-04 13:10:00,21.41,21.43,21.36,21.37,32400.0,15.83,15.8448,15.793,15.8004,32400.0
2010-06-04 13:20:00,21.37,21.38,21.32,21.37,32800.0,15.8004,15.8078,15.7635,15.8004,32800.0
2010-06-04 13:30:00,21.36,21.38,21.32,21.33,31000.0,15.793,15.8078,15.7635,15.7709,31000.0
2010-06-04 13:40:00,21.33,21.36,21.32,21.33,36600.0,15.7709,15.793,15.7635,15.7709,36600.0
2010-06-04 13:50:00,21.33,21.34,21.27,21.29,45700.0,15.7709,15.7783,15.7265,15.7413,45700.0
2010-06-04 14:00:00,21.29,21.31,21.25,21.26,39400.0,15.7413,15.7561,15.7117,15.7191,39400.0
2010-06-04 14:10:00,21.26,21.3,21.24,21.25,59700.0,15.7191,15.7487,15.7043,15.7117,59700.0
2010-06-04 14:20:00,21.25,21.29,21.22,21.25,54600.0,15.7117,15.7413,15.6895,15.7117,54600.0
2010-06-04 14:30:00,21.24,21.26,21.18,21.2,57500.0,15.7043,15.7191,15.66,15.6747,57500.0
2010-06-04 14:40:00,21.19,21.19,21.1,21.12,121100.0,15.6673,15.6673,15.6008,15.6156,121100.0
2010-06-04 14:50:00,21.12,21.15,21.03,21.05,161100.0,15.6156,15.6378,15.549,15.5638,161100.0
2010-06-04 15:00:00,21.05,21.12,21.04,21.09,134500.0,15.5638,15.6156,15.5564,15.5934,134500.0
2010-06-04 15:10:00,21.1,21.11,21.02,21.04,156100.0,15.6008,15.6082,15.5417,15.5564,156100.0
2010-06-04 15:20:00,21.04,21.06,20.97,20.99,134000.0,15.5564,15.5712,15.5047,15.5195,134000.0
2010-06-04 15:30:00,21.0,21.03,20.98,21.03,121100.0,15.5269,15.549,15.5121,15.549,121100.0
2010-06-04 15:40:00,21.02,21.03,20.92,21.0,347400.0,15.5417,15.549,15.4677,15.5269,347400.0
2010-06-04 15:50:00,21.0,21.01,20.9,20.99,764200.0,15.5269,15.5343,15.4529,15.5195,764200.0
2010-06-07 09:30:00,21.61,21.61,21.06,21.17,120400.0,15.9779,15.9779,15.5712,15.6526,120400.0
2010-06-07 09:40:00,21.16,21.25,21.12,21.23,102300.0,15.6452,15.7117,15.6156,15.6969,102300.0
2010-06-07 09:50:00,21.23,21.25,21.16,21.16,111400.0,15.6969,15.7117,15.6452,15.6452,111400.0
2010-06-07 10:00:00,21.16,21.2,21.12,21.18,118500.0,15.6452,15.6747,15.6156,15.66,118500.0
2010-06-07 10:10:00,21.19,21.2,21.09,21.1,145400.0,15.6673,15.6747,15.5934,15.6008,145400.0
2010-06-07 10:20:00,21.11,21.14,21.05,21.1,167100.0,15.6082,15.6304,15.5638,15.6008,167100.0
2010-06-07 10:30:00,21.1,21.1,21.03,21.03,125600.0,15.6008,15.6008,15.549,15.549,125600.0
2010-06-07 10:40:00,21.02,21.07,21.0,21.01,84500.0,15.5417,15.5786,15.5269,15.5343,84500.0
2010-06-07 10:50:00,21.0,21.04,20.92,20.93,216900.0,15.5269,15.5564,15.4677,15.4751,216900.0
2010-06-07 11:00:00,20.93,20.99,20.93,20.95,167000.0,15.4751,15.5195,15.4751,15.4899,167000.0
2010-06-07 11:10:00,20.96,20.96,20.89,20.94,109300.0,15.4973,15.4973,15.4455,15.4825,109300.0
2010-06-07 11:20:00,20.94,21.02,20.92,20.97,132000.0,15.4825,15.5417,15.4677,15.5047,132000.0
2010-06-07 11:30:00,20.97,20.98,20.94,20.94,94400.0,15.5047,15.5121,15.4825,15.4825,94400.0
2010-06-07 11:40:00,20.94,20.97,20.89,20.91,133400.0,15.4825,15.5047,15.4455,15.4603,133400.0
2010-06-07 11:50:00,20.91,20.96,20.89,20.92,92100.0,15.4603,15.4973,15.4455,15.4677,92100.0
2010-06-07 12:00:00,20.92,20.97,20.9,20.94,110700.0,15.4677,15.5047,15.4529,15.4825,110700.0
2010-06-07 12:10:00,20.94,20.96,20.93,20.96,68700.0,15.4825,15.4973,15.4751,15.4973,68700.0
2010-06-07 12:20:00,20.95,20.99,20.94,20.94,47700.0,15.4899,15.5195,15.4825,15.4825,47700.0
2010-06-07 12:30:00,20.94,20.96,20.93,20.95,39600.0,15.4825,15.4973,15.4751,15.4899,39600.0
2010-06-07 12:40:00,20.95,20.96,20.92,20.93,135200.0,15.4899,15.4973,15.4677,15.4751,135200.0
2010-06-07 12:50:00,20.93,20.96,20.93,20.94,65300.0,15.4751,15.4973,15.4751,15.4825,65300.0
2010-06-07 13:00:00,20.95,20.95,20.89,20.9,84200.0,15.4899,15.4899,15.4455,15.4529,84200.0
2010-06-07 13:10:00,20.9,20.9,20.88,20.89,59700.0,15.4529,15.4529,15.4381,15.4455,59700.0
2010-06-07 13:20:00,20.89,20.89,20.85,20.88,85400.0,15.4455,15.4455,15.416,15.4381,85400.0
2010-06-07 13:30:00,20.88,20.91,20.86,20.86,105000.0,15.4381,15.4603,15.4234,15.4234,105000.0
2010-06-07 13:40:00,20.87,20.9,20.84,20.86,110400.0,15.4307,15.4529,15.4086,15.4234,110400.0
2010-06-07 13:50:00,20.87,20.88,20.84,20.86,86400.0,15.4307,15.4381,15.4086,15.4234,86400.0
2010-06-07 14:00:00,20.86,20.88,20.84,20.88,122600.0,15.4234,15.4381,15.4086,15.4381,122600.0
2010-06-07 14:10:00,20.88,20.9,20.83,20.84,152900.0,15.4381,15.4529,15.4012,15.4086,152900.0
2010-06-07 14:20:00,20.84,20.87,20.78,20.8,155900.0,15.4086,15.4307,15.3642,15.379,155900.0
2010-06-07 14:30:00,20.81,20.82,20.76,20.76,100700.0,15.3864,15.3938,15.3494,15.3494,100700.0
2010-06-07 14:40:00,20.76,20.77,20.68,20.71,128700.0,15.3494,15.3568,15.2903,15.3124,128700.0
2010-06-07 14:50:00,20.71,20.75,20.7,20.74,129600.0,15.3124,15.342,15.3051,15.3346,129600.0
2010-06-07 15:00:00,20.74,20.8,20.74,20.79,123500.0,15.3346,15.379,15.3346,15.3716,123500.0
2010-06-07 15:10:00,20.78,20.8,20.71,20.73,114700.0,15.3642,15.379,15.3124,15.3272,114700.0
2010-06-07 15:20:00,20.73,20.73,20.63,20.63,127200.0,15.3272,15.3272,15.2533,15.2533,127200.0
2010-06-07 15:30:00,20.64,20.67,20.62,20.65,167600.0,15.2607,15.2829,15.2459,15.2681,167600.0
2010-06-07 15:40:00,20.64,20.65,20.56,20.61,265700.0,15.2607,15.2681,15.2015,15.2385,265700.0
2010-06-07 15:50:00,20.61,20.66,20.58,20.6,443700.0,15.2385,15.2755,15.2163,15.2311,443700.0
2010-06-08 09:30:00,20.66,20.66,20.21,20.53,143100.0,15.2755,15.2755,14.9428,15.1794,143100.0
2010-06-08 09:40:00,20.53,20.57,20.46,20.48,98100.0,15.1794,15.2089,15.1276,15.1424,98100.0
2010-06-08 09:50:00,20.47,20.49,20.4,20.48,69300.0,15.135,15.1498,15.0832,15.1424,69300.0
2010-06-08 10:00:00,20.48,20.56,20.46,20.52,76900.0,15.1424,15.2015,15.1276,15.172,76900.0
2010-06-08 10:10:00,20.53,20.54,20.49,20.51,116800.0,15.1794,15.1868,15.1498,15.1646,116800.0
2010-06-08 10:20:00,20.5,20.57,20.48,20.54,126000.0,15.1572,15.2089,15.1424,15.1868,126000.0
2010-06-08 10:30:00,20.54,20.54,20.44,20.45,88200.0,15.1868,15.1868,15.1128,15.1202,88200.0
2010-06-08 10:40:00,20.44,20.44,20.35,20.39,65600.0,15.1128,15.1128,15.0463,15.0758,65600.0
2010-06-08 10:50:00,20.4,20.4,20.34,20.38,71900.0,15.0832,15.0832,15.0389,15.0685,71900.0
2010-06-08 11:00:00,20.37,20.4,20.28,20.33,66100.0,15.0611,15.0832,14.9945,15.0315,66100.0
2010-06-08 11:10:00,20.33,20.39,20.28,20.37,103000.0,15.0315,15.0758,14.9945,15.0611,103000.0
2010-06-08 11:20:00,20.38,20.46,20.36,20.38,79200.0,15.0685,15.1276,15.0537,15.0685,79200.0
2010-06-08 11:30:00,20.39,20.47,20.36,20.45,64000.0,15.0758,15.135,15.0537,15.1202,64000.0
2010-06-08 11:40:00,20.45,20.48,20.4,20.48,75600.0,15.1202,15.1424,15.0832,15.1424,75600.0
2010-06-08 11:50:00,20.48,20.5,20.45,20.46,110300.0,15.1424,15.1572,15.1202,15.1276,110300.0
2010-06-08 12:00:00,20.47,20.51,20.46,20.47,90200.0,15.135,15.1646,15.1276,15.135,90200.0
2010-06-08 12:10:00,20.48,20.52,20.47,20.52,130700.0,15.1424,15.172,15.135,15.172,130700.0
2010-06-08 12:20:00,20.51,20.52,20.49,20.52,33100.0,15.1646,15.172,15.1498,15.172,33100.0
2010-06-08 12:30:00,20.51,20.53,20.5,20.53,36400.0,15.1646,15.1794,15.1572,15.1794,36400.0
2010-06-08 12:40:00,20.54,20.57,20.53,20.54,103300.0,15.1868,15.2089,15.1794,15.1868,103300.0
2010-06-08 12:50:00,20.54,20.56,20.52,20.53,73300.0,15.1868,15.2015,15.172,15.1794,73300.0
2010-06-08 13:00:00,20.53,20.55,20.49,20.5,47800.0,15.1794,15.1941,15.1498,15.1572,47800.0
2010-06-08 13:10:00,20.5,20.51,20.47,20.49,29300.0,15.1572,15.1646,15.135,15.1498,29300.0
2010-06-08 13:20:00,20.5,20.5,20.45,20.46,50100.0,15.1572,15.1572,15.1202,15.1276,50100.0
2010-06-08 13:30:00,20.46,20.47,20.34,20.39,62800.0,15.1276,15.135,15.0389,15.0758,62800.0
2010-06-08 13:40:00,20.39,20.39,20.34,20.34,40500.0,15.0758,15.0758,15.0389,15.0389,40500.0
2010-06-08 13:50:00,20.34,20.4,20.32,20.4,82200.0,15.0389,15.0832,15.0241,15.0832,82200.0
2010-06-08 14:00:00,20.4,20.44,20.38,20.43,76100.0,15.0832,15.1128,15.0685,15.1054,76100.0
2010-06-08 14:10:00,20.43,20.45,20.39,20.45,65000.0,15.1054,15.1202,15.0758,15.1202,65000.0
2010-06-08 14:20:00,20.46,20.55,20.45,20.54,57900.0,15.1276,15.1941,15.1202,15.1868,57900.0
2010-06-08 14:30:00,20.53,20.59,20.52,20.55,106000.0,15.1794,15.2237,15.172,15.1941,106000.0
2010-06-08 14:40:00,20.54,20.6,20.53,20.58,100800.0,15.1868,15.2311,15.1794,15.2163,100800.0
2010-06-08 14:50:00,20.57,20.61,20.54,20.59,231200.0,15.2089,15.2385,15.1868,15.2237,231200.0
2010-06-08 15:00:00,20.6,20.67,20.59,20.66,341300.0,15.2311,15.2829,15.2237,15.2755,341300.0
2010-06-08 15:10:00,20.66,20.7,20.63,20.66,395000.0,15.2755,15.3051,15.2533,15.2755,395000.0
2010-06-08 15:20:00,20.66,20.78,20.65,20.77,267900.0,15.2755,15.3642,15.2681,15.3568,267900.0
2010-06-08 15:30:00,20.77,20.88,20.77,20.86,301100.0,15.3568,15.4381,15.3568,15.4234,301100.0
2010-06-08 15:40:00,20.86,20.9,20.83,20.85,289700.0,15.4234,15.4529,15.4012,15.416,289700.0
2010-06-08 15:50:00,20.85,20.94,20.85,20.91,728700.0,15.416,15.4825,15.416,15.4603,728700.0
2010-06-09 09:30:00,21.01,21.11,20.98,21.01,126300.0,15.5343,15.6082,15.5121,15.5343,126300.0
2010-06-09 09:40:00,21.01,21.03,20.93,20.94,109800.0,15.5343,15.549,15.4751,15.4825,109800.0
2010-06-09 09:50:00,20.95,21.14,20.95,21.11,299100.0,15.4899,15.6304,15.4899,15.6082,299100.0
2010-06-09 10:00:00,21.11,21.2,21.1,21.11,181400.0,15.6082,15.6747,15.6008,15.6082,181400.0
2010-06-09 10:10:00,21.11,21.16,21.1,21.13,124600.0,15.6082,15.6452,15.6008,15.623,124600.0
2010-06-09 10:20:00,21.13,21.27,21.13,21.2,164100.0,15.623,15.7265,15.623,15.6747,164100.0
2010-06-09 10:30:00,21.2,21.25,21.18,21.2,105400.0,15.6747,15.7117,15.66,15.6747,105400.0
2010-06-09 10:40:00,21.21,21.24,21.17,21.21,61700.0,15.6821,15.7043,15.6526,15.6821,61700.0
2010-06-09 10:50:00,21.2,21.24,21.17,21.19,48100.0,15.6747,15.7043,15.6526,15.6673,48100.0
2010-06-09 11:00:00,21.19,21.3,21.17,21.28,92200.0,15.6673,15.7487,15.6526,15.7339,92200.0
2010-06-09 11:10:00,21.28,21.29,21.21,21.22,50800.0,15.7339,15.7413,15.6821,15.6895,50800.0
2010-06-09 11:20:00,21.22,21.34,21.21,21.31,85600.0,15.6895,15.7783,15.6821,15.7561,85600.0
2010-06-09 11:30:00,21.3,21.32,21.29,21.3,49400.0,15.7487,15.7635,15.7413,15.7487,49400.0
2010-06-09 11:40:00,21.29,21.31,21.25,21.27,69500.0,15.7413,15.7561,15.7117,15.7265,69500.0
2010-06-09 11:50:00,21.27,21.3,21.27,21.3,64900.0,15.7265,15.7487,15.7265,15.7487,64900.0
2010-06-09 12:00:00,21.3,21.32,21.29,21.32,70600.0,15.7487,15.7635,15.7413,15.7635,70600.0
2010-06-09 12:10:00,21.32,21.32,21.28,21.29,34900.0,15.7635,15.7635,15.7339,15.7413,34900.0
2010-06-09 12:20:00,21.28,21.3,21.28,21.28,47500.0,15.7339,15.7487,15.7339,15.7339,47500.0
2010-06-09 12:30:00,21.28,21.28,21.26,21.27,39300.0,15.7339,15.7339,15.7191,15.7265,39300.0
2010-06-09 12:40:00,21.27,21.27,21.26,21.26,23200.0,15.7265,15.7265,15.7191,15.7191,23200.0
2010-06-09 12:50:00,21.26,21.31,21.26,21.28,51800.0,15.7191,15.7561,15.7191,15.7339,51800.0
2010-06-09 13:00:00,21.28,21.29,21.26,21.28,32700.0,15.7339,15.7413,15.7191,15.7339,32700.0
2010-06-09 13:10:00,21.27,21.29,21.26,21.29,40900.0,15.7265,15.7413,15.7191,15.7413,40900.0
2010-06-09 13:20:00,21.29,21.31,21.28,21.3,55000.0,15.7413,15.7561,15.7339,15.7487,55000.0
2010-06-09 13:30:00,21.3,21.3,21.27,21.28,71200.0,15.7487,15.7487,15.7265,15.7339,71200.0
2010-06-09 13:40:00,21.27,21.31,21.27,21.3,62600.0,15.7265,15.7561,15.7265,15.7487,62600.0
2010-06-09 13:50:00,21.3,21.32,21.27,21.3,62100.0,15.7487,15.7635,15.7265,15.7487,62100.0
2010-06-09 14:00:00,21.3,21.31,21.2,21.2,100600.0,15.7487,15.7561,15.6747,15.6747,100600.0
2010-06-09 14:10:00,21.2,21.26,21.19,21.22,85200.0,15.6747,15.7191,15.6673,15.6895,85200.0
2010-06-09 14:20:00,21.23,21.29,21.17,21.29,141700.0,15.6969,15.7413,15.6526,15.7413,141700.0
2010-06-09 14:30:00,21.29,21.31,21.27,21.28,99200.0,15.7413,15.7561,15.7265,15.7339,99200.0
2010-06-09 14:40:00,21.29,21.3,21.2,21.21,149400.0,15.7413,15.7487,15.6747,15.6821,149400.0
2010-06-09 14:50:00,21.2,21.23,21.11,21.11,146000.0,15.6747,15.6969,15.6082,15.6082,146000.0
2010-06-09 15:00:00,21.11,21.17,21.08,21.15,293900.0,15.6082,15.6526,15.586,15.6378,293900.0
2010-06-09 15:10:00,21.15,21.15,21.03,21.04,202000.0,15.6378,15.6378,15.549,15.5564,202000.0
2010-06-09 15:20:00,21.04,21.13,21.0,21.11,232700.0,15.5564,15.623,15.5269,15.6082,232700.0
2010-06-09 15:30:00,21.12,21.12,21.02,21.04,402100.0,15.6156,15.6156,15.5417,15.5564,402100.0
2010-06-09 15:40:00,21.04,21.07,20.98,21.02,263400.0,15.5564,15.5786,15.5121,15.5417,263400.0
2010-06-09 15:50:00,21.02,21.05,20.95,21.02,504100.0,15.5417,15.5638,15.4899,15.5417,504100.0
2010-06-10 09:30:00,21.28,21.56,21.19,21.2,108500.0,15.7339,15.9409,15.6673,15.6747,108500.0
2010-06-10 09:40:00,21.22,21.31,21.19,21.27,56900.0,15.6895,15.7561,15.6673,15.7265,56900.0
2010-06-10 09:50:00,21.27,21.39,21.27,21.33,80400.0,15.7265,15.8152,15.7265,15.7709,80400.0
2010-06-10 10:00:00,21.33,21.39,21.3,21.32,81600.0,15.7709,15.8152,15.7487,15.7635,81600.0
2010-06-10 10:10:00,21.31,21.31,21.24,21.29,57300.0,15.7561,15.7561,15.7043,15.7413,57300.0
2010-06-10 10:20:00,21.29,21.31,21.24,21.29,81400.0,15.7413,15.7561,15.7043,15.7413,81400.0
2010-06-10 10:30:00,21.3,21.36,21.29,21.33,80700.0,15.7487,15.793,15.7413,15.7709,80700.0
2010-06-10 10:40:00,21.32,21.33,21.27,21.28,53500.0,15.7635,15.7709,15.7265,15.7339,53500.0
2010-06-10 10:50:00,21.29,21.32,21.26,21.3,54200.0,15.7413,15.7635,15.7191,15.7487,54200.0
2010-06-10 11:00:00,21.29,21.35,21.29,21.33,57900.0,15.7413,15.7856,15.7413,15.7709,57900.0
2010-06-10 11:10:00,21.34,21.39,21.33,21.35,39600.0,15.7783,15.8152,15.7709,15.7856,39600.0
2010-06-10 11:20:00,21.36,21.37,21.31,21.31,29200.0,15.793,15.8004,15.7561,15.7561,29200.0
2010-06-10 11:30:00,21.32,21.33,21.31,21.33,48300.0,15.7635,15.7709,15.7561,15.7709,48300.0
2010-06-10 11:40:00,21.32,21.33,21.3,21.32,65000.0,15.7635,15.7709,15.7487,15.7635,65000.0
2010-06-10 11:50:00,21.33,21.36,21.32,21.34,55200.0,15.7709,15.793,15.7635,15.7783,55200.0
2010-06-10 12:00:00,21.34,21.36,21.32,21.34,134600.0,15.7783,15.793,15.7635,15.7783,134600.0
2010-06-10 12:10:00,21.34,21.35,21.33,21.33,55800.0,15.7783,15.7856,15.7709,15.7709,55800.0
2010-06-10 12:20:00,21.34,21.41,21.33,21.41,91000.0,15.7783,15.83,15.7709,15.83,91000.0
2010-06-10 12:30:00,21.41,21.43,21.37,21.4,75300.0,15.83,15.8448,15.8004,15.8226,75300.0
2010-06-10 12:40:00,21.4,21.41,21.36,21.4,91900.0,15.8226,15.83,15.793,15.8226,91900.0
2010-06-10 12:50:00,21.4,21.43,21.39,21.41,37000.0,15.8226,15.8448,15.8152,15.83,37000.0
2010-06-10 13:00:00,21.41,21.41,21.38,21.4,93500.0,15.83,15.83,15.8078,15.8226,93500.0
2010-06-10 13:10:00,21.39,21.43,21.36,21.4,73900.0,15.8152,15.8448,15.793,15.8226,73900.0
2010-06-10 13:20:00,21.4,21.44,21.39,21.43,46100.0,15.8226,15.8522,15.8152,15.8448,46100.0
2010-06-10 13:30:00,21.42,21.46,21.42,21.45,44400.0,15.8374,15.867,15.8374,15.8596,44400.0
2010-06-10 13:40:00,21.45,21.5,21.43,21.5,70300.0,15.8596,15.8966,15.8448,15.8966,70300.0
2010-06-10 13:50:00,21.5,21.51,21.47,21.48,101400.0,15.8966,15.9039,15.8744,15.8818,101400.0
2010-06-10 14:00:00,21.47,21.49,21.45,21.45,85400.0,15.8744,15.8892,15.8596,15.8596,85400.0
2010-06-10 14:10:00,21.46,21.5,21.45,21.49,98700.0,15.867,15.8966,15.8596,15.8892,98700.0
2010-06-10 14:20:00,21.49,21.51,21.46,21.46,46200.0,15.8892,15.9039,15.867,15.867,46200.0
2010-06-10 14:30:00,21.47,21.5,21.46,21.48,56600.0,15.8744,15.8966,15.867,15.8818,56600.0
2010-06-10 14:40:00,21.48,21.53,21.48,21.52,99400.0,15.8818,15.9187,15.8818,15.9113,99400.0
2010-06-10 14:50:00,21.51,21.52,21.5,21.52,62600.0,15.9039,15.9113,15.8966,15.9113,62600.0
2010-06-10 15:00:00,21.52,21.55,21.49,21.54,106500.0,15.9113,15.9335,15.8892,15.9261,106500.0
2010-06-10 15:10:00,21.54,21.59,21.5,21.58,97000.0,15.9261,15.9631,15.8966,15.9557,97000.0
2010-06-10 15:20:00,21.57,21.64,21.57,21.62,126700.0,15.9483,16.0001,15.9483,15.9853,126700.0
2010-06-10 15:30:00,21.62,21.64,21.56,21.56,205500.0,15.9853,16.0001,15.9409,15.9409,205500.0
2010-06-10 15:40:00,21.57,21.66,21.56,21.66,301700.0,15.9483,16.0149,15.9409,16.0149,301700.0
2010-06-10 15:50:00,21.65,21.71,21.65,21.71,583900.0,16.0075,16.0518,16.0075,16.0518,583900.0
2010-06-11 09:30:00,21.54,21.56,21.45,21.51,78300.0,15.9261,15.9409,15.8596,15.9039,78300.0
2010-06-11 09:40:00,21.51,21.62,21.5,21.61,91600.0,15.9039,15.9853,15.8966,15.9779,91600.0
2010-06-11 09:50:00,21.62,21.68,21.62,21.64,89700.0,15.9853,16.0296,15.9853,16.0001,89700.0
2010-06-11 10:00:00,21.64,21.76,21.61,21.75,72500.0,16.0001,16.0888,15.9779,16.0814,72500.0
2010-06-11 10:10:00,21.75,21.77,21.68,21.74,79300.0,16.0814,16.0962,16.0296,16.074,79300.0
2010-06-11 10:20:00,21.73,21.78,21.73,21.78,71600.0,16.0666,16.1036,16.0666,16.1036,71600.0
2010-06-11 10:30:00,21.77,21.79,21.73,21.76,112200.0,16.0962,16.111,16.0666,16.0888,112200.0
2010-06-11 10:40:00,21.75,21.76,21.72,21.75,72900.0,16.0814,16.0888,16.0592,16.0814,72900.0
2010-06-11 10:50:00,21.75,21.75,21.69,21.73,116100.0,16.0814,16.0814,16.037,16.0666,116100.0
2010-06-11 11:00:00,21.72,21.79,21.69,21.71,127400.0,16.0592,16.111,16.037,16.0518,127400.0
2010-06-11 11:10:00,21.71,21.75,21.7,21.74,99100.0,16.0518,16.0814,16.0444,16.074,99100.0
2010-06-11 11:20:00,21.74,21.79,21.72,21.75,116400.0,16.074,16.111,16.0592,16.0814,116400.0
2010-06-11 11:30:00,21.75,21.76,21.74,21.74,42600.0,16.0814,16.0888,16.074,16.074,42600.0
2010-06-11 11:40:00,21.75,21.75,21.72,21.75,50000.0,16.0814,16.0814,16.0592,16.0814,50000.0
2010-06-11 11:50:00,21.75,21.8,21.74,21.75,89600.0,16.0814,16.1184,16.074,16.0814,89600.0
2010-06-11 12:00:00,21.76,21.76,21.72,21.75,120300.0,16.0888,16.0888,16.0592,16.0814,120300.0
2010-06-11 12:10:00,21.75,21.76,21.73,21.73,61000.0,16.0814,16.0888,16.0666,16.0666,61000.0
2010-06-11 12:20:00,21.73,21.73,21.69,21.69,37200.0,16.0666,16.0666,16.037,16.037,37200.0
2010-06-11 12:30:00,21.7,21.7,21.65,21.68,51800.0,16.0444,16.0444,16.0075,16.0296,51800.0
2010-06-11 12:40:00,21.68,21.72,21.67,21.7,49500.0,16.0296,16.0592,16.0222,16.0444,49500.0
2010-06-11 12:50:00,21.7,21.71,21.67,21.67,63700.0,16.0444,16.0518,16.0222,16.0222,63700.0
2010-06-11 13:00:00,21.68,21.75,21.67,21.73,31100.0,16.0296,16.0814,16.0222,16.0666,31100.0
2010-06-11 13:10:00,21.74,21.75,21.73,21.74,30000.0,16.074,16.0814,16.0666,16.074,30000.0
2010-06-11 13:20:00,21.74,21.76,21.74,21.74,36800.0,16.074,16.0888,16.074,16.074,36800.0
2010-06-11 13:30:00,21.74,21.75,21.71,21.71,43000.0,16.074,16.0814,16.0518,16.0518,43000.0
2010-06-11 13:40:00,21.71,21.76,21.69,21.76,119800.0,16.0518,16.0888,16.037,16.0888,119800.0
2010-06-11 13:50:00,21.75,21.8,21.75,21.79,85200.0,16.0814,16.1184,16.0814,16.111,85200.0
2010-06-11 14:00:00,21.79,21.82,21.79,21.8,119700.0,16.111,16.1332,16.111,16.1184,119700.0
2010-06-11 14:10:00,21.81,21.84,21.8,21.84,330500.0,16.1258,16.1479,16.1184,16.1479,330500.0
2010-06-11 14:20:00,21.85,21.91,21.84,21.9,178800.0,16.1553,16.1997,16.1479,16.1923,178800.0
2010-06-11 14:30:00,21.9,21.96,21.86,21.89,188700.0,16.1923,16.2367,16.1627,16.1849,188700.0
2010-06-11 14:40:00,21.88,21.96,21.87,21.95,114300.0,16.1775,16.2367,16.1701,16.2293,114300.0
2010-06-11 14:50:00,21.94,21.97,21.93,21.97,114800.0,16.2219,16.2441,16.2145,16.2441,114800.0
2010-06-11 15:00:00,21.96,21.99,21.9,21.91,127700.0,16.2367,16.2588,16.1923,16.1997,127700.0
2010-06-11 15:10:00,21.9,21.93,21.87,21.91,115400.0,16.1923,16.2145,16.1701,16.1997,115400.0
2010-06-11 15:20:00,21.9,21.99,21.89,21.94,140600.0,16.1923,16.2588,16.1849,16.2219,140600.0
2010-06-11 15:30:00,21.94,22.0,21.92,22.0,386600.0,16.2219,16.2662,16.2071,16.2662,386600.0
2010-06-11 15:40:00,22.0,22.07,21.99,22.06,291600.0,16.2662,16.318,16.2588,16.3106,291600.0
2010-06-11 15:50:00,22.05,22.14,22.04,22.08,654700.0,16.3032,16.3698,16.2958,16.3254,654700.0
2010-06-14 09:30:00,23.41,23.89,22.81,23.38,649600.0,17.3088,17.6637,16.8651,17.2866,649600.0
2010-06-14 09:40:00,23.38,23.39,23.11,23.16,516700.0,17.2866,17.294,17.0869,17.1239,516700.0
2010-06-14 09:50:00,23.17,23.21,22.98,23.0,401800.0,17.1313,17.1609,16.9908,17.0056,401800.0
2010-06-14 10:00:00,22.99,23.02,22.8,22.84,547700.0,16.9982,17.0204,16.8577,16.8873,547700.0
2010-06-14 10:10:00,22.84,23.02,22.83,23.01,529100.0,16.8873,17.0204,16.8799,17.013,529100.0
2010-06-14 10:20:00,23.01,23.02,22.9,22.95,215200.0,17.013,17.0204,16.9317,16.9686,215200.0
2010-06-14 10:30:00,22.95,23.02,22.94,22.99,158600.0,16.9686,17.0204,16.9613,16.9982,158600.0
2010-06-14 10:40:00,22.99,23.0,22.84,22.89,175900.0,16.9982,17.0056,16.8873,16.9243,175900.0
2010-06-14 10:50:00,22.89,23.02,22.88,22.99,180200.0,16.9243,17.0204,16.9169,16.9982,180200.0
2010-06-14 11:00:00,22.99,23.01,22.95,23.0,105200.0,16.9982,17.013,16.9686,17.0056,105200.0
2010-06-14 11:10:00,23.0,23.05,22.99,23.03,213200.0,17.0056,17.0426,16.9982,17.0278,213200.0
2010-06-14 11:20:00,23.03,23.05,23.0,23.0,143600.0,17.0278,17.0426,17.0056,17.0056,143600.0
2010-06-14 11:30:00,23.0,23.01,22.97,22.99,239400.0,17.0056,17.013,16.9834,16.9982,239400.0
2010-06-14 11:40:00,22.98,23.04,22.98,23.0,85500.0,16.9908,17.0352,16.9908,17.0056,85500.0
2010-06-14 11:50:00,23.0,23.02,22.99,23.0,66700.0,17.0056,17.0204,16.9982,17.0056,66700.0
2010-06-14 12:00:00,23.01,23.03,22.98,23.0,106800.0,17.013,17.0278,16.9908,17.0056,106800.0
2010-06-14 12:10:00,23.0,23.01,22.96,22.99,188700.0,17.0056,17.013,16.976,16.9982,188700.0
2010-06-14 12:20:00,22.98,22.99,22.95,22.96,151200.0,16.9908,16.9982,16.9686,16.976,151200.0
2010-06-14 12:30:00,22.97,22.97,22.95,22.95,103800.0,16.9834,16.9834,16.9686,16.9686,103800.0
2010-06-14 12:40:00,22.95,22.98,22.94,22.94,127500.0,16.9686,16.9908,16.9613,16.9613,127500.0
2010-06-14 12:50:00,22.94,22.97,22.86,22.87,239300.0,16.9613,16.9834,16.9021,16.9095,239300.0
2010-06-14 13:00:00,22.86,22.87,22.75,22.81,171200.0,16.9021,16.9095,16.8208,16.8651,171200.0
2010-06-14 13:10:00,22.82,22.92,22.81,22.9,281300.0,16.8725,16.9465,16.8651,16.9317,281300.0
2010-06-14 13:20:00,22.9,22.94,22.89,22.89,51200.0,16.9317,16.9613,16.9243,16.9243,51200.0
2010-06-14 13:30:00,22.9,22.92,22.87,22.89,44100.0,16.9317,16.9465,16.9095,16.9243,44100.0
2010-06-14 13:40:00,22.89,22.94,22.89,22.91,73800.0,16.9243,16.9613,16.9243,16.9391,73800.0
2010-06-14 13:50:00,22.91,22.92,22.82,22.83,94800.0,16.9391,16.9465,16.8725,16.8799,94800.0
2010-06-14 14:00:00,22.82,22.87,22.8,22.86,149200.0,16.8725,16.9095,16.8577,16.9021,149200.0
2010-06-14 14:10:00,22.87,22.87,22.82,22.84,74300.0,16.9095,16.9095,16.8725,16.8873,74300.0
2010-06-14 14:20:00,22.84,22.87,22.82,22.87,98400.0,16.8873,16.9095,16.8725,16.9095,98400.0
2010-06-14 14:30:00,22.86,22.89,22.82,22.87,207100.0,16.9021,16.9243,16.8725,16.9095,207100.0
2010-06-14 14:40:00,22.87,22.93,22.85,22.92,109600.0,16.9095,16.9539,16.8947,16.9465,109600.0
2010-06-14 14:50:00,22.92,22.97,22.92,22.97,102800.0,16.9465,16.9834,16.9465,16.9834,102800.0
2010-06-14 15:00:00,22.97,22.98,22.88,22.91,158800.0,16.9834,16.9908,16.9169,16.9391,158800.0
2010-06-14 15:10:00,22.9,22.92,22.87,22.89,202400.0,16.9317,16.9465,16.9095,16.9243,202400.0
2010-06-14 15:20:00,22.89,22.91,22.88,22.91,317400.0,16.9243,16.9391,16.9169,16.9391,317400.0
2010-06-14 15:30:00,22.9,22.91,22.79,22.81,448300.0,16.9317,16.9391,16.8503,16.8651,448300.0
2010-06-14 15:40:00,22.81,22.9,22.78,22.88,458600.0,16.8651,16.9317,16.843,16.9169,458600.0
2010-06-14 15:50:00,22.88,22.89,22.84,22.86,1059800.0,16.9169,16.9243,16.8873,16.9021,1059800.0
2010-06-15 09:30:00,22.86,23.07,22.74,22.85,213800.0,16.9021,17.0574,16.8134,16.8947,213800.0
2010-06-15 09:40:00,22.84,22.87,22.72,22.72,195400.0,16.8873,16.9095,16.7986,16.7986,195400.0
2010-06-15 09:50:00,22.73,22.83,22.7,22.74,176000.0,16.806,16.8799,16.7838,16.8134,176000.0
2010-06-15 10:00:00,22.74,22.82,22.73,22.8,153200.0,16.8134,16.8725,16.806,16.8577,153200.0
2010-06-15 10:10:00,22.79,22.8,22.7,22.73,148400.0,16.8503,16.8577,16.7838,16.806,148400.0
2010-06-15 10:20:00,22.73,22.75,22.68,22.68,108500.0,16.806,16.8208,16.769,16.769,108500.0
2010-06-15 10:30:00,22.69,22.71,22.65,22.66,129300.0,16.7764,16.7912,16.7468,16.7542,129300.0
2010-06-15 10:40:00,22.66,22.75,22.63,22.74,137800.0,16.7542,16.8208,16.732,16.8134,137800.0
2010-06-15 10:50:00,22.73,22.74,22.67,22.68,94800.0,16.806,16.8134,16.7616,16.769,94800.0
2010-06-15 11:00:00,22.68,22.7,22.65,22.67,92700.0,16.769,16.7838,16.7468,16.7616,92700.0
2010-06-15 11:10:00,22.66,22.67,22.64,22.64,33000.0,16.7542,16.7616,16.7394,16.7394,33000.0
2010-06-15 11:20:00,22.65,22.72,22.64,22.7,96100.0,16.7468,16.7986,16.7394,16.7838,96100.0
2010-06-15 11:30:00,22.69,22.7,22.65,22.66,92400.0,16.7764,16.7838,16.7468,16.7542,92400.0
2010-06-15 11:40:00,22.66,22.72,22.66,22.69,65200.0,16.7542,16.7986,16.7542,16.7764,65200.0
2010-06-15 11:50:00,22.7,22.75,22.69,22.72,53700.0,16.7838,16.8208,16.7764,16.7986,53700.0
2010-06-15 12:00:00,22.72,22.74,22.72,22.73,18100.0,16.7986,16.8134,16.7986,16.806,18100.0
2010-06-15 12:10:00,22.73,22.76,22.73,22.74,44200.0,16.806,16.8282,16.806,16.8134,44200.0
2010-06-15 12:20:00,22.74,22.76,22.74,22.75,40900.0,16.8134,16.8282,16.8134,16.8208,40900.0
2010-06-15 12:30:00,22.76,22.76,22.75,22.76,20100.0,16.8282,16.8282,16.8208,16.8282,20100.0
2010-06-15 12:40:00,22.76,22.78,22.75,22.78,43500.0,16.8282,16.843,16.8208,16.843,43500.0
2010-06-15 12:50:00,22.77,22.8,22.76,22.8,25300.0,16.8356,16.8577,16.8282,16.8577,25300.0
2010-06-15 13:00:00,22.8,22.8,22.73,22.75,105400.0,16.8577,16.8577,16.806,16.8208,105400.0
2010-06-15 13:10:00,22.75,22.85,22.75,22.85,73300.0,16.8208,16.8947,16.8208,16.8947,73300.0
2010-06-15 13:20:00,22.85,22.85,22.79,22.8,45200.0,16.8947,16.8947,16.8503,16.8577,45200.0
2010-06-15 13:30:00,22.79,22.85,22.79,22.84,45400.0,16.8503,16.8947,16.8503,16.8873,45400.0
2010-06-15 13:40:00,22.84,22.85,22.83,22.85,38000.0,16.8873,16.8947,16.8799,16.8947,38000.0
2010-06-15 13:50:00,22.84,22.85,22.83,22.85,47700.0,16.8873,16.8947,16.8799,16.8947,47700.0
2010-06-15 14:00:00,22.85,22.89,22.84,22.87,50600.0,16.8947,16.9243,16.8873,16.9095,50600.0
2010-06-15 14:10:00,22.87,22.91,22.87,22.91,46700.0,16.9095,16.9391,16.9095,16.9391,46700.0
2010-06-15 14:20:00,22.91,22.97,22.91,22.97,137100.0,16.9391,16.9834,16.9391,16.9834,137100.0
2010-06-15 14:30:00,22.96,22.97,22.93,22.97,100100.0,16.976,16.9834,16.9539,16.9834,100100.0
2010-06-15 14:40:00,22.97,22.97,22.94,22.96,82000.0,16.9834,16.9834,16.9613,16.976,82000.0
2010-06-15 14:50:00,22.97,22.98,22.96,22.97,40700.0,16.9834,16.9908,16.976,16.9834,40700.0
2010-06-15 15:00:00,22.97,23.01,22.96,23.01,88400.0,16.9834,17.013,16.976,17.013,88400.0
2010-06-15 15:10:00,23.01,23.04,22.98,23.04,133500.0,17.013,17.0352,16.9908,17.0352,133500.0
2010-06-15 15:20:00,23.04,23.04,23.03,23.04,45800.0,17.0352,17.0352,17.0278,17.0352,45800.0
2010-06-15 15:30:00,23.04,23.04,23.01,23.02,133500.0,17.0352,17.0352,17.013,17.0204,133500.0
2010-06-15 15:40:00,23.02,23.03,23.02,23.03,223500.0,17.0204,17.0278,17.0204,17.0278,223500.0
2010-06-15 15:50:00,23.02,23.1,23.02,23.1,527700.0,17.0204,17.0796,17.0204,17.0796,527700.0
2010-06-16 09:30:00,22.81,22.93,22.79,22.85,156200.0,16.8651,16.9539,16.8503,16.8947,156200.0
2010-06-16 09:40:00,22.86,22.94,22.76,22.89,148400.0,16.9021,16.9613,16.8282,16.9243,148400.0
2010-06-16 09:50:00,22.88,22.91,22.83,22.9,74300.0,16.9169,16.9391,16.8799,16.9317,74300.0
2010-06-16 10:00:00,22.91,22.97,22.91,22.94,221700.0,16.9391,16.9834,16.9391,16.9613,221700.0
2010-06-16 10:10:00,22.94,22.94,22.82,22.82,115500.0,16.9613,16.9613,16.8725,16.8725,115500.0
2010-06-16 10:20:00,22.82,22.91,22.81,22.9,80900.0,16.8725,16.9391,16.8651,16.9317,80900.0
2010-06-16 10:30:00,22.89,22.91,22.84,22.84,63700.0,16.9243,16.9391,16.8873,16.8873,63700.0
2010-06-16 10:40:00,22.84,22.89,22.83,22.87,46200.0,16.8873,16.9243,16.8799,16.9095,46200.0
2010-06-16 10:50:00,22.87,22.91,22.86,22.86,42900.0,16.9095,16.9391,16.9021,16.9021,42900.0
2010-06-16 11:00:00,22.86,22.91,22.84,22.9,45400.0,16.9021,16.9391,16.8873,16.9317,45400.0
2010-06-16 11:10:00,22.9,22.92,22.89,22.91,42100.0,16.9317,16.9465,16.9243,16.9391,42100.0
2010-06-16 11:20:00,22.92,22.95,22.91,22.93,58800.0,16.9465,16.9686,16.9391,16.9539,58800.0
2010-06-16 11:30:00,22.92,22.95,22.9,22.95,40400.0,16.9465,16.9686,16.9317,16.9686,40400.0
2010-06-16 11:40:00,22.95,22.97,22.94,22.95,47000.0,16.9686,16.9834,16.9613,16.9686,47000.0
2010-06-16 11:50:00,22.95,22.97,22.94,22.96,45300.0,16.9686,16.9834,16.9613,16.976,45300.0
2010-06-16 12:00:00,22.96,23.04,22.95,23.04,34100.0,16.976,17.0352,16.9686,17.0352,34100.0
2010-06-16 12:10:00,23.03,23.06,23.01,23.06,71100.0,17.0278,17.05,17.013,17.05,71100.0
2010-06-16 12:20:00,23.06,23.09,23.06,23.07,40800.0,17.05,17.0722,17.05,17.0574,40800.0
2010-06-16 12:30:00,23.07,23.07,23.03,23.03,30400.0,17.0574,17.0574,17.0278,17.0278,30400.0
2010-06-16 12:40:00,23.03,23.04,23.02,23.03,31700.0,17.0278,17.0352,17.0204,17.0278,31700.0
2010-06-16 12:50:00,23.03,23.06,23.03,23.04,28300.0,17.0278,17.05,17.0278,17.0352,28300.0
2010-06-16 13:00:00,23.04,23.08,23.03,23.05,42600.0,17.0352,17.0648,17.0278,17.0426,42600.0
2010-06-16 13:10:00,23.05,23.06,23.02,23.02,41600.0,17.0426,17.05,17.0204,17.0204,41600.0
2010-06-16 13:20:00,23.03,23.07,23.03,23.05,47500.0,17.0278,17.0574,17.0278,17.0426,47500.0
2010-06-16 13:30:00,23.05,23.05,23.01,23.04,38300.0,17.0426,17.0426,17.013,17.0352,38300.0
2010-06-16 13:40:00,23.04,23.05,23.01,23.02,39600.0,17.0352,17.0426,17.013,17.0204,39600.0
2010-06-16 13:50:00,23.02,23.09,23.02,23.09,42600.0,17.0204,17.0722,17.0204,17.0722,42600.0
2010-06-16 14:00:00,23.08,23.1,23.07,23.08,49000.0,17.0648,17.0796,17.0574,17.0648,49000.0
2010-06-16 14:10:00,23.07,23.08,23.02,23.02,48400.0,17.0574,17.0648,17.0204,17.0204,48400.0
2010-06-16 14:20:00,23.02,23.06,23.02,23.06,83500.0,17.0204,17.05,17.0204,17.05,83500.0
2010-06-16 14:30:00,23.05,23.09,23.03,23.03,107400.0,17.0426,17.0722,17.0278,17.0278,107400.0
2010-06-16 14:40:00,23.03,23.1,23.02,23.1,74000.0,17.0278,17.0796,17.0204,17.0796,74000.0
2010-06-16 14:50:00,23.09,23.1,23.06,23.09,108800.0,17.0722,17.0796,17.05,17.0722,108800.0
2010-06-16 15:00:00,23.08,23.09,23.05,23.08,100000.0,17.0648,17.0722,17.0426,17.0648,100000.0
2010-06-16 15:10:00,23.07,23.12,23.06,23.07,122900.0,17.0574,17.0943,17.05,17.0574,122900.0
2010-06-16 15:20:00,23.07,23.09,23.04,23.06,146700.0,17.0574,17.0722,17.0352,17.05,146700.0
2010-06-16 15:30:00,23.06,23.08,23.03,23.08,202300.0,17.05,17.0648,17.0278,17.0648,202300.0
2010-06-16 15:40:00,23.08,23.15,23.07,23.14,250800.0,17.0648,17.1165,17.0574,17.1091,250800.0
2010-06-16 15:50:00,23.14,23.16,23.12,23.13,377200.0,17.1091,17.1239,17.0943,17.1017,377200.0
2010-06-17 09:30:00,23.16,23.25,23.06,23.1,38600.0,17.1239,17.1905,17.05,17.0796,38600.0
2010-06-17 09:40:00,23.09,23.12,23.0,23.02,114900.0,17.0722,17.0943,17.0056,17.0204,114900.0
2010-06-17 09:50:00,23.02,23.13,23.01,23.07,345300.0,17.0204,17.1017,17.013,17.0574,345300.0
2010-06-17 10:00:00,23.06,23.14,22.96,23.09,479000.0,17.05,17.1091,16.976,17.0722,479000.0
2010-06-17 10:10:00,23.09,23.13,23.04,23.06,130800.0,17.0722,17.1017,17.0352,17.05,130800.0
2010-06-17 10:20:00,23.06,23.1,23.05,23.1,92400.0,17.05,17.0796,17.0426,17.0796,92400.0
2010-06-17 10:30:00,23.09,23.1,22.97,22.99,218900.0,17.0722,17.0796,16.9834,16.9982,218900.0
2010-06-17 10:40:00,22.99,23.06,22.99,23.05,130500.0,16.9982,17.05,16.9982,17.0426,130500.0
2010-06-17 10:50:00,23.05,23.07,23.01,23.01,153000.0,17.0426,17.0574,17.013,17.013,153000.0
2010-06-17 11:00:00,23.01,23.05,23.0,23.05,142600.0,17.013,17.0426,17.0056,17.0426,142600.0
2010-06-17 11:10:00,23.05,23.06,23.04,23.05,94900.0,17.0426,17.05,17.0352,17.0426,94900.0
2010-06-17 11:20:00,23.05,23.07,23.03,23.04,24000.0,17.0426,17.0574,17.0278,17.0352,24000.0
2010-06-17 11:30:00,23.04,23.1,23.03,23.09,44100.0,17.0352,17.0796,17.0278,17.0722,44100.0
2010-06-17 11:40:00,23.1,23.12,23.07,23.09,38800.0,17.0796,17.0943,17.0574,17.0722,38800.0
2010-06-17 11:50:00,23.1,23.12,23.08,23.08,28400.0,17.0796,17.0943,17.0648,17.0648,28400.0
2010-06-17 12:00:00,23.09,23.09,23.04,23.05,30600.0,17.0722,17.0722,17.0352,17.0426,30600.0
2010-06-17 12:10:00,23.05,23.05,23.03,23.04,13800.0,17.0426,17.0426,17.0278,17.0352,13800.0
2010-06-17 12:20:00,23.03,23.04,23.01,23.03,24700.0,17.0278,17.0352,17.013,17.0278,24700.0
2010-06-17 12:30:00,23.03,23.04,23.02,23.02,14600.0,17.0278,17.0352,17.0204,17.0204,14600.0
2010-06-17 12:40:00,23.03,23.03,23.0,23.03,38500.0,17.0278,17.0278,17.0056,17.0278,38500.0
2010-06-17 12:50:00,23.02,23.04,23.02,23.04,9000.0,17.0204,17.0352,17.0204,17.0352,9000.0
2010-06-17 13:00:00,23.03,23.03,23.02,23.03,29500.0,17.0278,17.0278,17.0204,17.0278,29500.0
2010-06-17 13:10:00,23.03,23.08,23.02,23.07,43700.0,17.0278,17.0648,17.0204,17.0574,43700.0
2010-06-17 13:20:00,23.07,23.09,23.04,23.06,60300.0,17.0574,17.0722,17.0352,17.05,60300.0
2010-06-17 13:30:00,23.07,23.1,23.03,23.1,147700.0,17.0574,17.0796,17.0278,17.0796,147700.0
2010-06-17 13:40:00,23.1,23.11,23.08,23.1,41900.0,17.0796,17.0869,17.0648,17.0796,41900.0
2010-06-17 13:50:00,23.1,23.16,23.09,23.15,41100.0,17.0796,17.1239,17.0722,17.1165,41100.0
2010-06-17 14:00:00,23.15,23.16,23.12,23.13,50200.0,17.1165,17.1239,17.0943,17.1017,50200.0
2010-06-17 14:10:00,23.12,23.14,23.1,23.12,42700.0,17.0943,17.1091,17.0796,17.0943,42700.0
2010-06-17 14:20:00,23.11,23.12,23.05,23.05,38900.0,17.0869,17.0943,17.0426,17.0426,38900.0
2010-06-17 14:30:00,23.05,23.05,23.03,23.03,32300.0,17.0426,17.0426,17.0278,17.0278,32300.0
2010-06-17 14:40:00,23.03,23.04,22.99,23.02,106600.0,17.0278,17.0352,16.9982,17.0204,106600.0
2010-06-17 14:50:00,23.02,23.03,22.99,23.01,89700.0,17.0204,17.0278,16.9982,17.013,89700.0
2010-06-17 15:00:00,23.02,23.03,22.98,23.0,222700.0,17.0204,17.0278,16.9908,17.0056,222700.0
2010-06-17 15:10:00,23.0,23.05,22.98,23.04,300800.0,17.0056,17.0426,16.9908,17.0352,300800.0
2010-06-17 15:20:00,23.04,23.06,22.97,22.98,163200.0,17.0352,17.05,16.9834,16.9908,163200.0
2010-06-17 15:30:00,22.98,23.09,22.98,23.08,162000.0,16.9908,17.0722,16.9908,17.0648,162000.0
2010-06-17 15:40:00,23.08,23.14,23.07,23.13,178200.0,17.0648,17.1091,17.0574,17.1017,178200.0
2010-06-17 15:50:00,23.14,23.2,23.13,23.19,290900.0,17.1091,17.1535,17.1017,17.1461,290900.0
2010-06-18 09:30:00,23.21,23.38,23.07,23.09,767200.0,17.1609,17.2866,17.0574,17.0722,767200.0
2010-06-18 09:40:00,23.09,23.11,23.02,23.03,61000.0,17.0722,17.0869,17.0204,17.0278,61000.0
2010-06-18 09:50:00,23.04,23.04,22.96,22.96,57300.0,17.0352,17.0352,16.976,16.976,57300.0
2010-06-18 10:00:00,22.96,23.03,22.96,23.03,64400.0,16.976,17.0278,16.976,17.0278,64400.0
2010-06-18 10:10:00,23.03,23.1,23.03,23.07,85700.0,17.0278,17.0796,17.0278,17.0574,85700.0
2010-06-18 10:20:00,23.08,23.09,23.01,23.07,71700.0,17.0648,17.0722,17.013,17.0574,71700.0
2010-06-18 10:30:00,23.07,23.13,23.06,23.11,51600.0,17.0574,17.1017,17.05,17.0869,51600.0
2010-06-18 10:40:00,23.11,23.14,23.08,23.09,58200.0,17.0869,17.1091,17.0648,17.0722,58200.0
2010-06-18 10:50:00,23.1,23.1,23.07,23.09,34900.0,17.0796,17.0796,17.0574,17.0722,34900.0
2010-06-18 11:00:00,23.09,23.12,23.08,23.12,39300.0,17.0722,17.0943,17.0648,17.0943,39300.0
2010-06-18 11:10:00,23.12,23.13,23.08,23.11,51700.0,17.0943,17.1017,17.0648,17.0869,51700.0
2010-06-18 11:20:00,23.1,23.11,23.08,23.09,26500.0,17.0796,17.0869,17.0648,17.0722,26500.0
2010-06-18 11:30:00,23.09,23.11,23.04,23.05,53300.0,17.0722,17.0869,17.0352,17.0426,53300.0
2010-06-18 11:40:00,23.05,23.1,23.04,23.1,52900.0,17.0426,17.0796,17.0352,17.0796,52900.0
2010-06-18 11:50:00,23.09,23.13,23.09,23.12,97800.0,17.0722,17.1017,17.0722,17.0943,97800.0
2010-06-18 12:00:00,23.13,23.18,23.12,23.14,67200.0,17.1017,17.1387,17.0943,17.1091,67200.0
2010-06-18 12:10:00,23.13,23.17,23.13,23.13,31600.0,17.1017,17.1313,17.1017,17.1017,31600.0
2010-06-18 12:20:00,23.14,23.14,23.09,23.13,92600.0,17.1091,17.1091,17.0722,17.1017,92600.0
2010-06-18 12:30:00,23.13,23.15,23.1,23.12,47800.0,17.1017,17.1165,17.0796,17.0943,47800.0
2010-06-18 12:40:00,23.13,23.14,23.11,23.14,26600.0,17.1017,17.1091,17.0869,17.1091,26600.0
2010-06-18 12:50:00,23.14,23.16,23.12,23.13,43900.0,17.1091,17.1239,17.0943,17.1017,43900.0
2010-06-18 13:00:00,23.13,23.13,23.09,23.1,54200.0,17.1017,17.1017,17.0722,17.0796,54200.0
2010-06-18 13:10:00,23.09,23.13,23.09,23.1,48700.0,17.0722,17.1017,17.0722,17.0796,48700.0
2010-06-18 13:20:00,23.1,23.11,23.06,23.07,71200.0,17.0796,17.0869,17.05,17.0574,71200.0
2010-06-18 13:30:00,23.07,23.12,23.07,23.11,50400.0,17.0574,17.0943,17.0574,17.0869,50400.0
2010-06-18 13:40:00,23.12,23.12,23.06,23.06,50500.0,17.0943,17.0943,17.05,17.05,50500.0
2010-06-18 13:50:00,23.06,23.11,23.04,23.11,37900.0,17.05,17.0869,17.0352,17.0869,37900.0
2010-06-18 14:00:00,23.1,23.11,23.07,23.09,46300.0,17.0796,17.0869,17.0574,17.0722,46300.0
2010-06-18 14:10:00,23.09,23.12,23.08,23.1,30800.0,17.0722,17.0943,17.0648,17.0796,30800.0
2010-06-18 14:20:00,23.1,23.13,23.08,23.13,41300.0,17.0796,17.1017,17.0648,17.1017,41300.0
2010-06-18 14:30:00,23.12,23.12,23.09,23.11,38200.0,17.0943,17.0943,17.0722,17.0869,38200.0
2010-06-18 14:40:00,23.11,23.12,23.09,23.11,30200.0,17.0869,17.0943,17.0722,17.0869,30200.0
2010-06-18 14:50:00,23.1,23.12,23.09,23.09,22800.0,17.0796,17.0943,17.0722,17.0722,22800.0
2010-06-18 15:00:00,23.09,23.1,23.07,23.09,47000.0,17.0722,17.0796,17.0574,17.0722,47000.0
2010-06-18 15:10:00,23.08,23.11,23.08,23.09,67100.0,17.0648,17.0869,17.0648,17.0722,67100.0
2010-06-18 15:20:00,23.09,23.11,23.08,23.1,52200.0,17.0722,17.0869,17.0648,17.0796,52200.0
2010-06-18 15:30:00,23.09,23.11,23.07,23.11,147200.0,17.0722,17.0869,17.0574,17.0869,147200.0
2010-06-18 15:40:00,23.1,23.2,23.1,23.18,369100.0,17.0796,17.1535,17.0796,17.1387,369100.0
2010-06-18 15:50:00,23.18,23.19,23.14,23.16,417700.0,17.1387,17.1461,17.1091,17.1239,417700.0
2010-06-21 09:30:00,23.32,23.51,23.21,23.34,60900.0,17.2422,17.3827,17.1609,17.257,60900.0
2010-06-21 09:40:00,23.33,23.38,23.25,23.31,63500.0,17.2496,17.2866,17.1905,17.2348,63500.0
2010-06-21 09:50:00,23.3,23.33,23.25,23.32,44900.0,17.2274,17.2496,17.1905,17.2422,44900.0
2010-06-21 10:00:00,23.32,23.32,23.29,23.31,34100.0,17.2422,17.2422,17.22,17.2348,34100.0
2010-06-21 10:10:00,23.31,23.32,23.28,23.28,37400.0,17.2348,17.2422,17.2126,17.2126,37400.0
2010-06-21 10:20:00,23.29,23.31,23.27,23.28,47500.0,17.22,17.2348,17.2052,17.2126,47500.0
2010-06-21 10:30:00,23.28,23.28,23.26,23.27,24100.0,17.2126,17.2126,17.1979,17.2052,24100.0
2010-06-21 10:40:00,23.27,23.27,23.24,23.24,23000.0,17.2052,17.2052,17.1831,17.1831,23000.0
2010-06-21 10:50:00,23.25,23.27,23.22,23.26,35600.0,17.1905,17.2052,17.1683,17.1979,35600.0
2010-06-21 11:00:00,23.26,23.26,23.24,23.26,21800.0,17.1979,17.1979,17.1831,17.1979,21800.0
2010-06-21 11:10:00,23.25,23.29,23.25,23.26,93700.0,17.1905,17.22,17.1905,17.1979,93700.0
2010-06-21 11:20:00,23.27,23.28,23.26,23.27,17100.0,17.2052,17.2126,17.1979,17.2052,17100.0
2010-06-21 11:30:00,23.28,23.28,23.26,23.27,10900.0,17.2126,17.2126,17.1979,17.2052,10900.0
2010-06-21 11:40:00,23.27,23.27,23.26,23.26,8700.0,17.2052,17.2052,17.1979,17.1979,8700.0
2010-06-21 11:50:00,23.27,23.27,23.24,23.25,43300.0,17.2052,17.2052,17.1831,17.1905,43300.0
2010-06-21 12:00:00,23.25,23.25,23.23,23.23,26000.0,17.1905,17.1905,17.1757,17.1757,26000.0
2010-06-21 12:10:00,23.23,23.26,23.23,23.25,28900.0,17.1757,17.1979,17.1757,17.1905,28900.0
2010-06-21 12:20:00,23.25,23.26,23.24,23.24,32500.0,17.1905,17.1979,17.1831,17.1831,32500.0
2010-06-21 12:30:00,23.24,23.26,23.23,23.26,46000.0,17.1831,17.1979,17.1757,17.1979,46000.0
2010-06-21 12:40:00,23.25,23.26,23.24,23.25,19000.0,17.1905,17.1979,17.1831,17.1905,19000.0
2010-06-21 12:50:00,23.24,23.25,23.22,23.22,17700.0,17.1831,17.1905,17.1683,17.1683,17700.0
2010-06-21 13:00:00,23.23,23.27,23.22,23.27,43900.0,17.1757,17.2052,17.1683,17.2052,43900.0
2010-06-21 13:10:00,23.27,23.3,23.27,23.3,25700.0,17.2052,17.2274,17.2052,17.2274,25700.0
2010-06-21 13:20:00,23.3,23.3,23.28,23.29,26800.0,17.2274,17.2274,17.2126,17.22,26800.0
2010-06-21 13:30:00,23.3,23.3,23.23,23.23,26200.0,17.2274,17.2274,17.1757,17.1757,26200.0
2010-06-21 13:40:00,23.23,23.23,23.22,23.23,14200.0,17.1757,17.1757,17.1683,17.1757,14200.0
2010-06-21 13:50:00,23.22,23.26,23.22,23.24,44900.0,17.1683,17.1979,17.1683,17.1831,44900.0
2010-06-21 14:00:00,23.23,23.25,23.23,23.23,32500.0,17.1757,17.1905,17.1757,17.1757,32500.0
2010-06-21 14:10:00,23.23,23.28,23.23,23.24,55700.0,17.1757,17.2126,17.1757,17.1831,55700.0
2010-06-21 14:20:00,23.24,23.26,23.22,23.23,28400.0,17.1831,17.1979,17.1683,17.1757,28400.0
2010-06-21 14:30:00,23.22,23.23,23.21,23.22,22500.0,17.1683,17.1757,17.1609,17.1683,22500.0
2010-06-21 14:40:00,23.21,23.22,23.18,23.19,25800.0,17.1609,17.1683,17.1387,17.1461,25800.0
2010-06-21 14:50:00,23.19,23.19,23.17,23.18,24100.0,17.1461,17.1461,17.1313,17.1387,24100.0
2010-06-21 15:00:00,23.17,23.18,23.12,23.12,98600.0,17.1313,17.1387,17.0943,17.0943,98600.0
2010-06-21 15:10:00,23.12,23.13,22.99,22.99,129100.0,17.0943,17.1017,16.9982,16.9982,129100.0
2010-06-21 15:20:00,23.0,23.05,22.99,23.0,107300.0,17.0056,17.0426,16.9982,17.0056,107300.0
2010-06-21 15:30:00,23.01,23.08,23.01,23.07,156100.0,17.013,17.0648,17.013,17.0574,156100.0
2010-06-21 15:40:00,23.07,23.08,22.99,23.03,122800.0,17.0574,17.0648,16.9982,17.0278,122800.0
2010-06-21 15:50:00,23.04,23.1,23.03,23.08,349100.0,17.0352,17.0796,17.0278,17.0648,349100.0
2010-06-22 09:30:00,23.14,23.17,22.89,23.01,60400.0,17.1091,17.1313,16.9243,17.013,60400.0
2010-06-22 09:40:00,23.01,23.06,23.01,23.05,52800.0,17.013,17.05,17.013,17.0426,52800.0
2010-06-22 09:50:00,23.05,23.06,22.96,22.96,72100.0,17.0426,17.05,16.976,16.976,72100.0
2010-06-22 10:00:00,22.95,22.97,22.91,22.92,71200.0,16.9686,16.9834,16.9391,16.9465,71200.0
2010-06-22 10:10:00,22.92,22.96,22.87,22.88,67900.0,16.9465,16.976,16.9095,16.9169,67900.0
2010-06-22 10:20:00,22.87,22.93,22.87,22.93,50600.0,16.9095,16.9539,16.9095,16.9539,50600.0
2010-06-22 10:30:00,22.92,22.93,22.87,22.91,60900.0,16.9465,16.9539,16.9095,16.9391,60900.0
2010-06-22 10:40:00,22.92,22.96,22.91,22.96,36700.0,16.9465,16.976,16.9391,16.976,36700.0
2010-06-22 10:50:00,22.96,22.99,22.95,22.98,30400.0,16.976,16.9982,16.9686,16.9908,30400.0
2010-06-22 11:00:00,22.99,22.99,22.94,22.96,27600.0,16.9982,16.9982,16.9613,16.976,27600.0
2010-06-22 11:10:00,22.96,23.02,22.94,23.01,168200.0,16.976,17.0204,16.9613,17.013,168200.0
2010-06-22 11:20:00,23.01,23.02,22.99,23.02,64800.0,17.013,17.0204,16.9982,17.0204,64800.0
2010-06-22 11:30:00,23.02,23.11,23.01,23.11,138000.0,17.0204,17.0869,17.013,17.0869,138000.0
2010-06-22 11:40:00,23.11,23.13,23.1,23.1,100200.0,17.0869,17.1017,17.0796,17.0796,100200.0
2010-06-22 11:50:00,23.1,23.11,23.08,23.09,62800.0,17.0796,17.0869,17.0648,17.0722,62800.0
2010-06-22 12:00:00,23.1,23.1,23.07,23.1,34500.0,17.0796,17.0796,17.0574,17.0796,34500.0
2010-06-22 12:10:00,23.1,23.15,23.09,23.15,56100.0,17.0796,17.1165,17.0722,17.1165,56100.0
2010-06-22 12:20:00,23.15,23.17,23.15,23.15,107600.0,17.1165,17.1313,17.1165,17.1165,107600.0
2010-06-22 12:30:00,23.15,23.16,23.15,23.16,15900.0,17.1165,17.1239,17.1165,17.1239,15900.0
2010-06-22 12:40:00,23.16,23.16,23.15,23.15,20900.0,17.1239,17.1239,17.1165,17.1165,20900.0
2010-06-22 12:50:00,23.15,23.16,23.12,23.16,56800.0,17.1165,17.1239,17.0943,17.1239,56800.0
2010-06-22 13:00:00,23.16,23.22,23.15,23.22,71800.0,17.1239,17.1683,17.1165,17.1683,71800.0
2010-06-22 13:10:00,23.22,23.24,23.19,23.19,53700.0,17.1683,17.1831,17.1461,17.1461,53700.0
2010-06-22 13:20:00,23.2,23.21,23.17,23.18,93100.0,17.1535,17.1609,17.1313,17.1387,93100.0
2010-06-22 13:30:00,23.17,23.18,23.13,23.14,23800.0,17.1313,17.1387,17.1017,17.1091,23800.0
2010-06-22 13:40:00,23.13,23.2,23.13,23.2,60200.0,17.1017,17.1535,17.1017,17.1535,60200.0
2010-06-22 13:50:00,23.2,23.2,23.12,23.17,99700.0,17.1535,17.1535,17.0943,17.1313,99700.0
2010-06-22 14:00:00,23.16,23.16,23.1,23.12,79000.0,17.1239,17.1239,17.0796,17.0943,79000.0
2010-06-22 14:10:00,23.11,23.15,23.11,23.15,41000.0,17.0869,17.1165,17.0869,17.1165,41000.0
2010-06-22 14:20:00,23.14,23.17,23.14,23.16,87600.0,17.1091,17.1313,17.1091,17.1239,87600.0
2010-06-22 14:30:00,23.15,23.19,23.15,23.17,102600.0,17.1165,17.1461,17.1165,17.1313,102600.0
2010-06-22 14:40:00,23.16,23.17,23.05,23.08,221200.0,17.1239,17.1313,17.0426,17.0648,221200.0
2010-06-22 14:50:00,23.07,23.09,23.0,23.05,133700.0,17.0574,17.0722,17.0056,17.0426,133700.0
2010-06-22 15:00:00,23.05,23.06,23.02,23.04,62100.0,17.0426,17.05,17.0204,17.0352,62100.0
2010-06-22 15:10:00,23.04,23.11,23.02,23.11,104100.0,17.0352,17.0869,17.0204,17.0869,104100.0
2010-06-22 15:20:00,23.1,23.11,23.01,23.02,110900.0,17.0796,17.0869,17.013,17.0204,110900.0
2010-06-22 15:30:00,23.02,23.02,22.96,23.0,136600.0,17.0204,17.0204,16.976,17.0056,136600.0
2010-06-22 15:40:00,23.0,23.03,22.99,22.99,159400.0,17.0056,17.0278,16.9982,16.9982,159400.0
2010-06-22 15:50:00,23.0,23.0,22.91,22.93,471700.0,17.0056,17.0056,16.9391,16.9539,471700.0
2010-06-23 09:30:00,22.99,23.45,22.97,23.05,76300.0,16.9982,17.3383,16.9834,17.0426,76300.0
2010-06-23 09:40:00,23.04,23.05,22.94,22.96,57600.0,17.0352,17.0426,16.9613,16.976,57600.0
2010-06-23 09:50:00,22.96,23.11,22.95,23.08,68100.0,16.976,17.0869,16.9686,17.0648,68100.0
2010-06-23 10:00:00,23.08,23.09,22.94,23.0,403600.0,17.0648,17.0722,16.9613,17.0056,403600.0
2010-06-23 10:10:00,23.0,23.09,22.98,23.02,296200.0,17.0056,17.0722,16.9908,17.0204,296200.0
2010-06-23 10:20:00,23.01,23.05,23.0,23.02,70600.0,17.013,17.0426,17.0056,17.0204,70600.0
2010-06-23 10:30:00,23.02,23.05,23.02,23.03,33400.0,17.0204,17.0426,17.0204,17.0278,33400.0
2010-06-23 10:40:00,23.03,23.03,23.0,23.02,66900.0,17.0278,17.0278,17.0056,17.0204,66900.0
2010-06-23 10:50:00,23.01,23.02,22.99,23.01,118600.0,17.013,17.0204,16.9982,17.013,118600.0
2010-06-23 11:00:00,23.01,23.01,22.98,22.99,37300.0,17.013,17.013,16.9908,16.9982,37300.0
2010-06-23 11:10:00,22.98,23.0,22.95,23.0,140800.0,16.9908,17.0056,16.9686,17.0056,140800.0
2010-06-23 11:20:00,22.99,23.0,22.97,22.99,26700.0,16.9982,17.0056,16.9834,16.9982,26700.0
2010-06-23 11:30:00,22.98,22.99,22.94,22.96,32300.0,16.9908,16.9982,16.9613,16.976,32300.0
2010-06-23 11:40:00,22.96,22.97,22.93,22.93,56200.0,16.976,16.9834,16.9539,16.9539,56200.0
2010-06-23 11:50:00,22.94,22.94,22.89,22.91,34600.0,16.9613,16.9613,16.9243,16.9391,34600.0
2010-06-23 12:00:00,22.91,22.91,22.87,22.88,19900.0,16.9391,16.9391,16.9095,16.9169,19900.0
2010-06-23 12:10:00,22.87,22.91,22.85,22.91,91200.0,16.9095,16.9391,16.8947,16.9391,91200.0
2010-06-23 12:20:00,22.91,22.95,22.91,22.93,55800.0,16.9391,16.9686,16.9391,16.9539,55800.0
2010-06-23 12:30:00,22.92,22.97,22.91,22.96,59500.0,16.9465,16.9834,16.9391,16.976,59500.0
2010-06-23 12:40:00,22.96,23.03,22.95,23.02,57100.0,16.976,17.0278,16.9686,17.0204,57100.0
2010-06-23 12:50:00,23.02,23.05,22.97,22.98,43900.0,17.0204,17.0426,16.9834,16.9908,43900.0
2010-06-23 13:00:00,22.98,22.99,22.92,22.95,29600.0,16.9908,16.9982,16.9465,16.9686,29600.0
2010-06-23 13:10:00,22.95,22.98,22.94,22.98,31800.0,16.9686,16.9908,16.9613,16.9908,31800.0
2010-06-23 13:20:00,22.98,23.04,22.97,23.03,36800.0,16.9908,17.0352,16.9834,17.0278,36800.0
2010-06-23 13:30:00,23.03,23.07,23.01,23.06,36200.0,17.0278,17.0574,17.013,17.05,36200.0
2010-06-23 13:40:00,23.06,23.06,22.99,23.0,28900.0,17.05,17.05,16.9982,17.0056,28900.0
2010-06-23 13:50:00,22.99,22.99,22.96,22.97,65300.0,16.9982,16.9982,16.976,16.9834,65300.0
2010-06-23 14:00:00,22.96,23.0,22.96,22.97,30600.0,16.976,17.0056,16.976,16.9834,30600.0
2010-06-23 14:10:00,22.98,23.01,22.94,22.98,38100.0,16.9908,17.013,16.9613,16.9908,38100.0
2010-06-23 14:20:00,22.98,22.99,22.9,22.99,67100.0,16.9908,16.9982,16.9317,16.9982,67100.0
2010-06-23 14:30:00,23.0,23.15,23.0,23.11,53400.0,17.0056,17.1165,17.0056,17.0869,53400.0
2010-06-23 14:40:00,23.11,23.12,23.04,23.06,41700.0,17.0869,17.0943,17.0352,17.05,41700.0
2010-06-23 14:50:00,23.05,23.06,22.96,22.97,42400.0,17.0426,17.05,16.976,16.9834,42400.0
2010-06-23 15:00:00,22.98,23.02,22.93,22.96,161200.0,16.9908,17.0204,16.9539,16.976,161200.0
2010-06-23 15:10:00,22.96,23.02,22.95,22.97,86200.0,16.976,17.0204,16.9686,16.9834,86200.0
2010-06-23 15:20:00,22.98,23.05,22.95,23.03,61300.0,16.9908,17.0426,16.9686,17.0278,61300.0
2010-06-23 15:30:00,23.03,23.04,22.97,23.03,96000.0,17.0278,17.0352,16.9834,17.0278,96000.0
2010-06-23 15:40:00,23.03,23.08,23.01,23.06,192900.0,17.0278,17.0648,17.013,17.05,192900.0
2010-06-23 15:50:00,23.06,23.06,23.01,23.01,220000.0,17.05,17.05,17.013,17.013,220000.0
2010-06-24 09:30:00,22.98,23.08,22.94,22.99,63500.0,16.9908,17.0648,16.9613,16.9982,63500.0
2010-06-24 09:40:00,23.0,23.07,22.96,22.96,157800.0,17.0056,17.0574,16.976,16.976,157800.0
2010-06-24 09:50:00,22.96,23.0,22.94,22.96,160500.0,16.976,17.0056,16.9613,16.976,160500.0
2010-06-24 10:00:00,22.97,23.07,22.96,23.05,89600.0,16.9834,17.0574,16.976,17.0426,89600.0
2010-06-24 10:10:00,23.04,23.06,22.99,23.04,70000.0,17.0352,17.05,16.9982,17.0352,70000.0
2010-06-24 10:20:00,23.04,23.1,23.04,23.09,129400.0,17.0352,17.0796,17.0352,17.0722,129400.0
2010-06-24 10:30:00,23.09,23.09,22.98,23.08,112700.0,17.0722,17.0722,16.9908,17.0648,112700.0
2010-06-24 10:40:00,23.09,23.09,22.99,23.07,168400.0,17.0722,17.0722,16.9982,17.0574,168400.0
2010-06-24 10:50:00,23.07,23.09,22.94,22.97,241800.0,17.0574,17.0722,16.9613,16.9834,241800.0
2010-06-24 11:00:00,22.96,22.98,22.91,22.96,198800.0,16.976,16.9908,16.9391,16.976,198800.0
2010-06-24 11:10:00,22.96,22.99,22.96,22.98,35900.0,16.976,16.9982,16.976,16.9908,35900.0
2010-06-24 11:20:00,22.97,22.99,22.94,22.97,77400.0,16.9834,16.9982,16.9613,16.9834,77400.0
2010-06-24 11:30:00,22.97,22.98,22.94,22.98,43500.0,16.9834,16.9908,16.9613,16.9908,43500.0
2010-06-24 11:40:00,22.97,22.98,22.94,22.97,34400.0,16.9834,16.9908,16.9613,16.9834,34400.0
2010-06-24 11:50:00,22.97,22.97,22.92,22.94,50000.0,16.9834,16.9834,16.9465,16.9613,50000.0
2010-06-24 12:00:00,22.95,22.99,22.92,22.94,32000.0,16.9686,16.9982,16.9465,16.9613,32000.0
2010-06-24 12:10:00,22.94,22.96,22.94,22.95,25500.0,16.9613,16.976,16.9613,16.9686,25500.0
2010-06-24 12:20:00,22.96,22.97,22.93,22.94,20600.0,16.976,16.9834,16.9539,16.9613,20600.0
2010-06-24 12:30:00,22.93,22.94,22.9,22.94,64300.0,16.9539,16.9613,16.9317,16.9613,64300.0
2010-06-24 12:40:00,22.94,22.94,22.89,22.91,34000.0,16.9613,16.9613,16.9243,16.9391,34000.0
2010-06-24 12:50:00,22.91,22.96,22.91,22.94,139500.0,16.9391,16.976,16.9391,16.9613,139500.0
2010-06-24 13:00:00,22.94,22.94,22.9,22.9,26500.0,16.9613,16.9613,16.9317,16.9317,26500.0
2010-06-24 13:10:00,22.91,22.98,22.91,22.95,22600.0,16.9391,16.9908,16.9391,16.9686,22600.0
2010-06-24 13:20:00,22.95,22.96,22.92,22.93,17300.0,16.9686,16.976,16.9465,16.9539,17300.0
2010-06-24 13:30:00,22.93,22.98,22.92,22.97,21000.0,16.9539,16.9908,16.9465,16.9834,21000.0
2010-06-24 13:40:00,22.97,23.0,22.94,22.99,36500.0,16.9834,17.0056,16.9613,16.9982,36500.0
2010-06-24 13:50:00,23.0,23.02,22.98,22.98,126100.0,17.0056,17.0204,16.9908,16.9908,126100.0
2010-06-24 14:00:00,22.99,22.99,22.94,22.96,45200.0,16.9982,16.9982,16.9613,16.976,45200.0
2010-06-24 14:10:00,22.96,22.98,22.94,22.96,45400.0,16.976,16.9908,16.9613,16.976,45400.0
2010-06-24 14:20:00,22.96,22.98,22.92,22.96,94300.0,16.976,16.9908,16.9465,16.976,94300.0
2010-06-24 14:30:00,22.94,22.94,22.87,22.88,52000.0,16.9613,16.9613,16.9095,16.9169,52000.0
2010-06-24 14:40:00,22.89,22.91,22.85,22.86,67000.0,16.9243,16.9391,16.8947,16.9021,67000.0
2010-06-24 14:50:00,22.86,22.87,22.84,22.86,102700.0,16.9021,16.9095,16.8873,16.9021,102700.0
2010-06-24 15:00:00,22.86,22.9,22.86,22.9,76700.0,16.9021,16.9317,16.9021,16.9317,76700.0
2010-06-24 15:10:00,22.89,22.9,22.81,22.82,360800.0,16.9243,16.9317,16.8651,16.8725,360800.0
2010-06-24 15:20:00,22.82,22.91,22.81,22.89,139700.0,16.8725,16.9391,16.8651,16.9243,139700.0
2010-06-24 15:30:00,22.89,22.9,22.84,22.89,150900.0,16.9243,16.9317,16.8873,16.9243,150900.0
2010-06-24 15:40:00,22.88,22.92,22.85,22.88,488400.0,16.9169,16.9465,16.8947,16.9169,488400.0
2010-06-24 15:50:00,22.88,22.92,22.87,22.9,1040000.0,16.9169,16.9465,16.9095,16.9317,1040000.0
2010-06-25 09:30:00,23.02,23.02,22.9,22.97,172200.0,17.0204,17.0204,16.9317,16.9834,172200.0
2010-06-25 09:40:00,22.98,23.02,22.89,22.89,73200.0,16.9908,17.0204,16.9243,16.9243,73200.0
2010-06-25 09:50:00,22.89,22.98,22.86,22.94,66700.0,16.9243,16.9908,16.9021,16.9613,66700.0
2010-06-25 10:00:00,22.93,22.99,22.93,22.93,54400.0,16.9539,16.9982,16.9539,16.9539,54400.0
2010-06-25 10:10:00,22.93,22.95,22.86,22.86,301600.0,16.9539,16.9686,16.9021,16.9021,301600.0
2010-06-25 10:20:00,22.86,22.87,22.8,22.81,90200.0,16.9021,16.9095,16.8577,16.8651,90200.0
2010-06-25 10:30:00,22.8,22.82,22.76,22.82,100600.0,16.8577,16.8725,16.8282,16.8725,100600.0
2010-06-25 10:40:00,22.82,22.85,22.8,22.8,44200.0,16.8725,16.8947,16.8577,16.8577,44200.0
2010-06-25 10:50:00,22.8,22.81,22.72,22.75,88800.0,16.8577,16.8651,16.7986,16.8208,88800.0
2010-06-25 11:00:00,22.76,22.84,22.76,22.84,41100.0,16.8282,16.8873,16.8282,16.8873,41100.0
2010-06-25 11:10:00,22.83,22.83,22.77,22.79,59500.0,16.8799,16.8799,16.8356,16.8503,59500.0
2010-06-25 11:20:00,22.79,22.84,22.76,22.83,43300.0,16.8503,16.8873,16.8282,16.8799,43300.0
2010-06-25 11:30:00,22.84,22.89,22.83,22.84,45800.0,16.8873,16.9243,16.8799,16.8873,45800.0
2010-06-25 11:40:00,22.83,22.88,22.8,22.88,31700.0,16.8799,16.9169,16.8577,16.9169,31700.0
2010-06-25 11:50:00,22.89,22.94,22.88,22.9,38800.0,16.9243,16.9613,16.9169,16.9317,38800.0
2010-06-25 12:00:00,22.9,22.91,22.86,22.87,33000.0,16.9317,16.9391,16.9021,16.9095,33000.0
2010-06-25 12:10:00,22.87,22.88,22.85,22.85,42100.0,16.9095,16.9169,16.8947,16.8947,42100.0
2010-06-25 12:20:00,22.86,22.87,22.84,22.86,53600.0,16.9021,16.9095,16.8873,16.9021,53600.0
2010-06-25 12:30:00,22.86,22.88,22.85,22.86,48200.0,16.9021,16.9169,16.8947,16.9021,48200.0
2010-06-25 12:40:00,22.86,22.93,22.86,22.92,30600.0,16.9021,16.9539,16.9021,16.9465,30600.0
2010-06-25 12:50:00,22.91,22.91,22.85,22.86,51900.0,16.9391,16.9391,16.8947,16.9021,51900.0
2010-06-25 13:00:00,22.86,22.93,22.85,22.92,36200.0,16.9021,16.9539,16.8947,16.9465,36200.0
2010-06-25 13:10:00,22.92,23.01,22.91,22.98,89600.0,16.9465,17.013,16.9391,16.9908,89600.0
2010-06-25 13:20:00,22.98,23.05,22.98,23.03,44600.0,16.9908,17.0426,16.9908,17.0278,44600.0
2010-06-25 13:30:00,23.03,23.06,22.99,23.0,164900.0,17.0278,17.05,16.9982,17.0056,164900.0
2010-06-25 13:40:00,23.0,23.0,22.98,23.0,38000.0,17.0056,17.0056,16.9908,17.0056,38000.0
2010-06-25 13:50:00,23.0,23.02,22.98,23.02,45900.0,17.0056,17.0204,16.9908,17.0204,45900.0
2010-06-25 14:00:00,23.02,23.02,22.96,23.0,82800.0,17.0204,17.0204,16.976,17.0056,82800.0
2010-06-25 14:10:00,23.01,23.04,23.0,23.02,42800.0,17.013,17.0352,17.0056,17.0204,42800.0
2010-06-25 14:20:00,23.02,23.03,22.98,23.0,57400.0,17.0204,17.0278,16.9908,17.0056,57400.0
2010-06-25 14:30:00,23.01,23.02,22.98,23.01,164300.0,17.013,17.0204,16.9908,17.013,164300.0
2010-06-25 14:40:00,23.02,23.05,23.01,23.03,88100.0,17.0204,17.0426,17.013,17.0278,88100.0
2010-06-25 14:50:00,23.02,23.06,23.02,23.04,43200.0,17.0204,17.05,17.0204,17.0352,43200.0
2010-06-25 15:00:00,23.03,23.04,23.0,23.01,60300.0,17.0278,17.0352,17.0056,17.013,60300.0
2010-06-25 15:10:00,23.01,23.01,22.93,22.94,180400.0,17.013,17.013,16.9539,16.9613,180400.0
2010-06-25 15:20:00,22.94,22.97,22.93,22.97,112900.0,16.9613,16.9834,16.9539,16.9834,112900.0
2010-06-25 15:30:00,22.97,23.07,22.96,23.06,220800.0,16.9834,17.0574,16.976,17.05,220800.0
2010-06-25 15:40:00,23.05,23.13,23.01,23.13,519500.0,17.0426,17.1017,17.013,17.1017,519500.0
2010-06-25 15:50:00,23.13,23.25,23.06,23.24,1236700.0,17.1017,17.1905,17.05,17.1831,1236700.0
2010-06-28 09:30:00,23.19,23.47,23.1,23.2,78200.0,17.1461,17.3531,17.0796,17.1535,78200.0
2010-06-28 09:40:00,23.21,23.22,23.13,23.22,56300.0,17.1609,17.1683,17.1017,17.1683,56300.0
2010-06-28 09:50:00,23.22,23.25,23.17,23.25,123500.0,17.1683,17.1905,17.1313,17.1905,123500.0
2010-06-28 10:00:00,23.25,25.32,23.22,23.23,139600.0,17.1905,18.721,17.1683,17.1757,139600.0
2010-06-28 10:10:00,23.23,23.26,23.2,23.22,36700.0,17.1757,17.1979,17.1535,17.1683,36700.0
2010-06-28 10:20:00,23.22,23.27,23.22,23.25,32300.0,17.1683,17.2052,17.1683,17.1905,32300.0
2010-06-28 10:30:00,23.26,23.27,23.2,23.22,70200.0,17.1979,17.2052,17.1535,17.1683,70200.0
2010-06-28 10:40:00,23.22,23.25,23.21,23.21,37600.0,17.1683,17.1905,17.1609,17.1609,37600.0
2010-06-28 10:50:00,23.21,23.26,23.2,23.26,45300.0,17.1609,17.1979,17.1535,17.1979,45300.0
2010-06-28 11:00:00,23.27,23.31,23.24,23.31,51800.0,17.2052,17.2348,17.1831,17.2348,51800.0
2010-06-28 11:10:00,23.3,23.31,23.24,23.25,80400.0,17.2274,17.2348,17.1831,17.1905,80400.0
2010-06-28 11:20:00,23.25,23.3,23.22,23.29,82900.0,17.1905,17.2274,17.1683,17.22,82900.0
2010-06-28 11:30:00,23.29,23.31,23.28,23.29,62400.0,17.22,17.2348,17.2126,17.22,62400.0
2010-06-28 11:40:00,23.3,23.32,23.27,23.28,25600.0,17.2274,17.2422,17.2052,17.2126,25600.0
2010-06-28 11:50:00,23.27,23.28,23.24,23.25,37700.0,17.2052,17.2126,17.1831,17.1905,37700.0
2010-06-28 12:00:00,23.25,23.3,23.22,23.23,75400.0,17.1905,17.2274,17.1683,17.1757,75400.0
2010-06-28 12:10:00,23.23,23.25,23.18,23.23,68600.0,17.1757,17.1905,17.1387,17.1757,68600.0
2010-06-28 12:20:00,23.23,23.27,23.21,23.26,100200.0,17.1757,17.2052,17.1609,17.1979,100200.0
2010-06-28 12:30:00,23.26,23.31,23.25,23.26,66000.0,17.1979,17.2348,17.1905,17.1979,66000.0
2010-06-28 12:40:00,23.26,23.26,23.21,23.24,48700.0,17.1979,17.1979,17.1609,17.1831,48700.0
2010-06-28 12:50:00,23.24,23.24,23.2,23.21,39400.0,17.1831,17.1831,17.1535,17.1609,39400.0
2010-06-28 13:00:00,23.21,23.22,23.18,23.2,73400.0,17.1609,17.1683,17.1387,17.1535,73400.0
2010-06-28 13:10:00,23.2,23.2,23.16,23.18,42500.0,17.1535,17.1535,17.1239,17.1387,42500.0
2010-06-28 13:20:00,23.19,23.22,23.19,23.2,38000.0,17.1461,17.1683,17.1461,17.1535,38000.0
2010-06-28 13:30:00,23.2,23.2,23.19,23.2,24700.0,17.1535,17.1535,17.1461,17.1535,24700.0
2010-06-28 13:40:00,23.2,23.25,23.2,23.25,52500.0,17.1535,17.1905,17.1535,17.1905,52500.0
2010-06-28 13:50:00,23.25,23.3,23.25,23.29,108800.0,17.1905,17.2274,17.1905,17.22,108800.0
2010-06-28 14:00:00,23.28,23.28,23.23,23.24,44000.0,17.2126,17.2126,17.1757,17.1831,44000.0
2010-06-28 14:10:00,23.24,23.26,23.24,23.25,33100.0,17.1831,17.1979,17.1831,17.1905,33100.0
2010-06-28 14:20:00,23.24,23.28,23.23,23.24,65300.0,17.1831,17.2126,17.1757,17.1831,65300.0
2010-06-28 14:30:00,23.23,23.27,23.22,23.26,101200.0,17.1757,17.2052,17.1683,17.1979,101200.0
2010-06-28 14:40:00,23.26,23.3,23.25,23.26,124100.0,17.1979,17.2274,17.1905,17.1979,124100.0
2010-06-28 14:50:00,23.26,23.31,23.24,23.31,86300.0,17.1979,17.2348,17.1831,17.2348,86300.0
2010-06-28 15:00:00,23.31,23.32,23.26,23.26,62600.0,17.2348,17.2422,17.1979,17.1979,62600.0
2010-06-28 15:10:00,23.27,23.27,23.23,23.26,122600.0,17.2052,17.2052,17.1757,17.1979,122600.0
2010-06-28 15:20:00,23.25,23.26,23.22,23.25,102000.0,17.1905,17.1979,17.1683,17.1905,102000.0
2010-06-28 15:30:00,23.24,23.25,23.23,23.25,129400.0,17.1831,17.1905,17.1757,17.1905,129400.0
2010-06-28 15:40:00,23.25,23.28,23.24,23.27,132200.0,17.1905,17.2126,17.1831,17.2052,132200.0
2010-06-28 15:50:00,23.26,23.27,23.19,23.23,584900.0,17.1979,17.2052,17.1461,17.1757,584900.0
2010-06-29 09:30:00,22.82,23.07,22.81,23.06,147800.0,16.8725,17.0574,16.8651,17.05,147800.0
2010-06-29 09:40:00,23.06,23.06,22.93,22.98,147900.0,17.05,17.05,16.9539,16.9908,147900.0
2010-06-29 09:50:00,22.98,23.14,22.96,23.12,142700.0,16.9908,17.1091,16.976,17.0943,142700.0
2010-06-29 10:00:00,23.11,23.12,22.93,23.01,219700.0,17.0869,17.0943,16.9539,17.013,219700.0
2010-06-29 10:10:00,23.01,23.04,22.97,23.01,140800.0,17.013,17.0352,16.9834,17.013,140800.0
2010-06-29 10:20:00,23.02,23.03,22.92,22.93,97100.0,17.0204,17.0278,16.9465,16.9539,97100.0
2010-06-29 10:30:00,22.94,23.06,22.93,23.06,90100.0,16.9613,17.05,16.9539,17.05,90100.0
2010-06-29 10:40:00,23.05,23.08,23.05,23.06,55400.0,17.0426,17.0648,17.0426,17.05,55400.0
2010-06-29 10:50:00,23.06,23.07,23.0,23.03,88700.0,17.05,17.0574,17.0056,17.0278,88700.0
2010-06-29 11:00:00,23.03,23.03,22.95,22.99,84300.0,17.0278,17.0278,16.9686,16.9982,84300.0
2010-06-29 11:10:00,22.99,23.03,22.97,22.99,109200.0,16.9982,17.0278,16.9834,16.9982,109200.0
2010-06-29 11:20:00,23.0,23.01,22.9,22.92,104800.0,17.0056,17.013,16.9317,16.9465,104800.0
2010-06-29 11:30:00,22.92,22.95,22.89,22.94,67400.0,16.9465,16.9686,16.9243,16.9613,67400.0
2010-06-29 11:40:00,22.95,22.98,22.93,22.97,45600.0,16.9686,16.9908,16.9539,16.9834,45600.0
2010-06-29 11:50:00,22.97,22.98,22.96,22.96,33600.0,16.9834,16.9908,16.976,16.976,33600.0
2010-06-29 12:00:00,22.97,22.97,22.92,22.95,62600.0,16.9834,16.9834,16.9465,16.9686,62600.0
2010-06-29 12:10:00,22.94,23.05,22.94,23.01,91800.0,16.9613,17.0426,16.9613,17.013,91800.0
2010-06-29 12:20:00,23.02,23.04,22.95,22.98,157800.0,17.0204,17.0352,16.9686,16.9908,157800.0
2010-06-29 12:30:00,22.98,22.99,22.95,22.98,40300.0,16.9908,16.9982,16.9686,16.9908,40300.0
2010-06-29 12:40:00,22.98,23.0,22.96,22.99,48600.0,16.9908,17.0056,16.976,16.9982,48600.0
2010-06-29 12:50:00,22.99,23.0,22.92,22.95,52400.0,16.9982,17.0056,16.9465,16.9686,52400.0
2010-06-29 13:00:00,22.95,22.96,22.9,22.94,82100.0,16.9686,16.976,16.9317,16.9613,82100.0
2010-06-29 13:10:00,22.94,22.95,22.88,22.9,70100.0,16.9613,16.9686,16.9169,16.9317,70100.0
2010-06-29 13:20:00,22.89,22.93,22.87,22.92,69000.0,16.9243,16.9539,16.9095,16.9465,69000.0
2010-06-29 13:30:00,22.92,22.92,22.84,22.85,103700.0,16.9465,16.9465,16.8873,16.8947,103700.0
2010-06-29 13:40:00,22.84,22.94,22.84,22.93,41200.0,16.8873,16.9613,16.8873,16.9539,41200.0
2010-06-29 13:50:00,22.94,23.0,22.93,22.99,62600.0,16.9613,17.0056,16.9539,16.9982,62600.0
2010-06-29 14:00:00,22.99,23.03,22.97,23.02,92100.0,16.9982,17.0278,16.9834,17.0204,92100.0
2010-06-29 14:10:00,23.02,23.05,23.0,23.01,65400.0,17.0204,17.0426,17.0056,17.013,65400.0
2010-06-29 14:20:00,23.0,23.03,22.97,22.97,114900.0,17.0056,17.0278,16.9834,16.9834,114900.0
2010-06-29 14:30:00,22.97,22.98,22.92,22.94,126400.0,16.9834,16.9908,16.9465,16.9613,126400.0
2010-06-29 14:40:00,22.94,22.95,22.91,22.93,136500.0,16.9613,16.9686,16.9391,16.9539,136500.0
2010-06-29 14:50:00,22.94,22.96,22.89,22.9,171600.0,16.9613,16.976,16.9243,16.9317,171600.0
2010-06-29 15:00:00,22.89,22.93,22.86,22.88,133500.0,16.9243,16.9539,16.9021,16.9169,133500.0
2010-06-29 15:10:00,22.88,22.89,22.83,22.83,191800.0,16.9169,16.9243,16.8799,16.8799,191800.0
2010-06-29 15:20:00,22.83,22.84,22.75,22.78,300700.0,16.8799,16.8873,16.8208,16.843,300700.0
2010-06-29 15:30:00,22.78,22.89,22.74,22.85,320900.0,16.843,16.9243,16.8134,16.8947,320900.0
2010-06-29 15:40:00,22.85,22.88,22.72,22.75,405600.0,16.8947,16.9169,16.7986,16.8208,405600.0
2010-06-29 15:50:00,22.74,22.91,22.74,22.87,797800.0,16.8134,16.9391,16.8134,16.9095,797800.0
2010-06-30 09:30:00,22.79,22.94,22.73,22.91,114200.0,16.8503,16.9613,16.806,16.9391,114200.0
2010-06-30 09:40:00,22.9,22.99,22.85,22.96,96100.0,16.9317,16.9982,16.8947,16.976,96100.0
2010-06-30 09:50:00,22.95,22.98,22.8,22.82,85800.0,16.9686,16.9908,16.8577,16.8725,85800.0
2010-06-30 10:00:00,22.82,22.86,22.76,22.77,101600.0,16.8725,16.9021,16.8282,16.8356,101600.0
2010-06-30 10:10:00,22.76,22.79,22.73,22.78,83200.0,16.8282,16.8503,16.806,16.843,83200.0
2010-06-30 10:20:00,22.77,22.78,22.69,22.73,99900.0,16.8356,16.843,16.7764,16.806,99900.0
2010-06-30 10:30:00,22.73,22.79,22.72,22.78,90300.0,16.806,16.8503,16.7986,16.843,90300.0
2010-06-30 10:40:00,22.78,22.84,22.76,22.79,102000.0,16.843,16.8873,16.8282,16.8503,102000.0
2010-06-30 10:50:00,22.79,22.82,22.74,22.75,77100.0,16.8503,16.8725,16.8134,16.8208,77100.0
2010-06-30 11:00:00,22.74,22.79,22.7,22.72,83600.0,16.8134,16.8503,16.7838,16.7986,83600.0
2010-06-30 11:10:00,22.73,22.8,22.73,22.78,64800.0,16.806,16.8577,16.806,16.843,64800.0
2010-06-30 11:20:00,22.79,22.81,22.77,22.8,63400.0,16.8503,16.8651,16.8356,16.8577,63400.0
2010-06-30 11:30:00,22.79,22.82,22.78,22.78,48600.0,16.8503,16.8725,16.843,16.843,48600.0
2010-06-30 11:40:00,22.79,22.84,22.78,22.82,47300.0,16.8503,16.8873,16.843,16.8725,47300.0
2010-06-30 11:50:00,22.82,22.82,22.77,22.77,39100.0,16.8725,16.8725,16.8356,16.8356,39100.0
2010-06-30 12:00:00,22.76,22.79,22.75,22.79,41300.0,16.8282,16.8503,16.8208,16.8503,41300.0
2010-06-30 12:10:00,22.79,22.82,22.79,22.82,38900.0,16.8503,16.8725,16.8503,16.8725,38900.0
2010-06-30 12:20:00,22.82,22.83,22.8,22.8,51200.0,16.8725,16.8799,16.8577,16.8577,51200.0
2010-06-30 12:30:00,22.81,22.83,22.78,22.78,40500.0,16.8651,16.8799,16.843,16.843,40500.0
2010-06-30 12:40:00,22.79,22.79,22.69,22.7,44900.0,16.8503,16.8503,16.7764,16.7838,44900.0
2010-06-30 12:50:00,22.71,22.77,22.7,22.73,54200.0,16.7912,16.8356,16.7838,16.806,54200.0
2010-06-30 13:00:00,22.73,22.73,22.68,22.71,40700.0,16.806,16.806,16.769,16.7912,40700.0
2010-06-30 13:10:00,22.71,22.74,22.7,22.74,37400.0,16.7912,16.8134,16.7838,16.8134,37400.0
2010-06-30 13:20:00,22.74,22.78,22.73,22.77,34100.0,16.8134,16.843,16.806,16.8356,34100.0
2010-06-30 13:30:00,22.76,22.79,22.72,22.74,55700.0,16.8282,16.8503,16.7986,16.8134,55700.0
2010-06-30 13:40:00,22.74,22.78,22.72,22.77,43400.0,16.8134,16.843,16.7986,16.8356,43400.0
2010-06-30 13:50:00,22.77,22.8,22.77,22.79,33300.0,16.8356,16.8577,16.8356,16.8503,33300.0
2010-06-30 14:00:00,22.79,22.83,22.74,22.77,87800.0,16.8503,16.8799,16.8134,16.8356,87800.0
2010-06-30 14:10:00,22.77,22.79,22.75,22.77,65600.0,16.8356,16.8503,16.8208,16.8356,65600.0
2010-06-30 14:20:00,22.77,22.79,22.73,22.74,94700.0,16.8356,16.8503,16.806,16.8134,94700.0
2010-06-30 14:30:00,22.75,22.8,22.74,22.8,84800.0,16.8208,16.8577,16.8134,16.8577,84800.0
2010-06-30 14:40:00,22.8,22.84,22.79,22.82,162100.0,16.8577,16.8873,16.8503,16.8725,162100.0
2010-06-30 14:50:00,22.82,22.84,22.8,22.82,59800.0,16.8725,16.8873,16.8577,16.8725,59800.0
2010-06-30 15:00:00,22.81,22.82,22.8,22.81,77600.0,16.8651,16.8725,16.8577,16.8651,77600.0
2010-06-30 15:10:00,22.8,22.82,22.79,22.8,163500.0,16.8577,16.8725,16.8503,16.8577,163500.0
2010-06-30 15:20:00,22.79,22.81,22.7,22.7,155000.0,16.8503,16.8651,16.7838,16.7838,155000.0
2010-06-30 15:30:00,22.7,22.71,22.62,22.62,276700.0,16.7838,16.7912,16.7247,16.7247,276700.0
2010-06-30 15:40:00,22.63,22.64,22.51,22.58,491300.0,16.732,16.7394,16.6433,16.6951,491300.0
2010-06-30 15:50:00,22.59,22.62,22.53,22.56,525100.0,16.7025,16.7247,16.6581,16.6803,525100.0
2010-07-01 09:30:00,22.48,22.62,22.33,22.6,69600.0,16.6211,16.7247,16.5102,16.7099,69600.0
2010-07-01 09:40:00,22.6,22.6,22.48,22.51,79900.0,16.7099,16.7099,16.6211,16.6433,79900.0
2010-07-01 09:50:00,22.51,22.54,22.45,22.46,48800.0,16.6433,16.6655,16.599,16.6064,48800.0
2010-07-01 10:00:00,22.45,22.45,22.33,22.39,88900.0,16.599,16.599,16.5102,16.5546,88900.0
2010-07-01 10:10:00,22.4,22.42,22.29,22.32,82600.0,16.562,16.5768,16.4807,16.5028,82600.0
2010-07-01 10:20:00,22.31,22.4,22.31,22.37,47500.0,16.4954,16.562,16.4954,16.5398,47500.0
2010-07-01 10:30:00,22.37,22.37,22.21,22.23,71800.0,16.5398,16.5398,16.4215,16.4363,71800.0
2010-07-01 10:40:00,22.23,22.29,22.18,22.29,50800.0,16.4363,16.4807,16.3993,16.4807,50800.0
2010-07-01 10:50:00,22.29,22.29,22.2,22.21,38600.0,16.4807,16.4807,16.4141,16.4215,38600.0
2010-07-01 11:00:00,22.21,22.23,22.13,22.16,99100.0,16.4215,16.4363,16.3624,16.3845,99100.0
2010-07-01 11:10:00,22.17,22.23,22.14,22.21,56600.0,16.3919,16.4363,16.3698,16.4215,56600.0
2010-07-01 11:20:00,22.21,22.27,22.19,22.26,63600.0,16.4215,16.4659,16.4067,16.4585,63600.0
2010-07-01 11:30:00,22.26,22.35,22.23,22.33,51700.0,16.4585,16.525,16.4363,16.5102,51700.0
2010-07-01 11:40:00,22.32,22.35,22.27,22.28,47800.0,16.5028,16.525,16.4659,16.4733,47800.0
2010-07-01 11:50:00,22.27,22.27,22.17,22.18,46200.0,16.4659,16.4659,16.3919,16.3993,46200.0
2010-07-01 12:00:00,22.18,22.19,22.15,22.16,53100.0,16.3993,16.4067,16.3771,16.3845,53100.0
2010-07-01 12:10:00,22.15,22.2,22.14,22.19,40700.0,16.3771,16.4141,16.3698,16.4067,40700.0
2010-07-01 12:20:00,22.19,22.22,22.15,22.21,42200.0,16.4067,16.4289,16.3771,16.4215,42200.0
2010-07-01 12:30:00,22.2,22.27,22.19,22.26,50100.0,16.4141,16.4659,16.4067,16.4585,50100.0
2010-07-01 12:40:00,22.27,22.39,22.26,22.33,96000.0,16.4659,16.5546,16.4585,16.5102,96000.0
2010-07-01 12:50:00,22.34,22.39,22.29,22.3,40800.0,16.5176,16.5546,16.4807,16.4881,40800.0
2010-07-01 13:00:00,22.31,22.33,22.31,22.32,17600.0,16.4954,16.5102,16.4954,16.5028,17600.0
2010-07-01 13:10:00,22.32,22.37,22.29,22.36,28700.0,16.5028,16.5398,16.4807,16.5324,28700.0
2010-07-01 13:20:00,22.36,22.39,22.33,22.34,31300.0,16.5324,16.5546,16.5102,16.5176,31300.0
2010-07-01 13:30:00,22.35,22.43,22.34,22.4,61300.0,16.525,16.5842,16.5176,16.562,61300.0
2010-07-01 13:40:00,22.41,22.41,22.31,22.32,48200.0,16.5694,16.5694,16.4954,16.5028,48200.0
2010-07-01 13:50:00,22.32,22.39,22.32,22.37,48200.0,16.5028,16.5546,16.5028,16.5398,48200.0
2010-07-01 14:00:00,22.37,22.41,22.35,22.35,45000.0,16.5398,16.5694,16.525,16.525,45000.0
2010-07-01 14:10:00,22.34,22.42,22.34,22.41,42000.0,16.5176,16.5768,16.5176,16.5694,42000.0
2010-07-01 14:20:00,22.4,22.4,22.35,22.38,46900.0,16.562,16.562,16.525,16.5472,46900.0
2010-07-01 14:30:00,22.38,22.42,22.34,22.39,105300.0,16.5472,16.5768,16.5176,16.5546,105300.0
2010-07-01 14:40:00,22.4,22.4,22.3,22.3,101900.0,16.562,16.562,16.4881,16.4881,101900.0
2010-07-01 14:50:00,22.31,22.32,22.25,22.31,64400.0,16.4954,16.5028,16.4511,16.4954,64400.0
2010-07-01 15:00:00,22.31,22.42,22.31,22.41,111300.0,16.4954,16.5768,16.4954,16.5694,111300.0
2010-07-01 15:10:00,22.41,22.41,22.34,22.36,118400.0,16.5694,16.5694,16.5176,16.5324,118400.0
2010-07-01 15:20:00,22.35,22.36,22.3,22.36,111000.0,16.525,16.5324,16.4881,16.5324,111000.0
2010-07-01 15:30:00,22.35,22.45,22.34,22.43,146500.0,16.525,16.599,16.5176,16.5842,146500.0
2010-07-01 15:40:00,22.44,22.45,22.35,22.36,231000.0,16.5916,16.599,16.525,16.5324,231000.0
2010-07-01 15:50:00,22.35,22.45,22.32,22.42,331800.0,16.525,16.599,16.5028,16.5768,331800.0
2010-07-02 09:30:00,22.47,22.61,22.37,22.55,103700.0,16.6137,16.7173,16.5398,16.6729,103700.0
2010-07-02 09:40:00,22.56,22.6,22.52,22.53,53800.0,16.6803,16.7099,16.6507,16.6581,53800.0
2010-07-02 09:50:00,22.53,22.54,22.46,22.5,83100.0,16.6581,16.6655,16.6064,16.6359,83100.0
2010-07-02 10:00:00,22.5,22.51,22.42,22.46,57500.0,16.6359,16.6433,16.5768,16.6064,57500.0
2010-07-02 10:10:00,22.47,22.53,22.46,22.51,88200.0,16.6137,16.6581,16.6064,16.6433,88200.0
2010-07-02 10:20:00,22.51,22.51,22.45,22.47,41100.0,16.6433,16.6433,16.599,16.6137,41100.0
2010-07-02 10:30:00,22.47,22.48,22.42,22.45,49000.0,16.6137,16.6211,16.5768,16.599,49000.0
2010-07-02 10:40:00,22.45,22.47,22.4,22.44,52500.0,16.599,16.6137,16.562,16.5916,52500.0
2010-07-02 10:50:00,22.43,22.43,22.37,22.38,50200.0,16.5842,16.5842,16.5398,16.5472,50200.0
2010-07-02 11:00:00,22.37,22.43,22.35,22.41,55600.0,16.5398,16.5842,16.525,16.5694,55600.0
2010-07-02 11:10:00,22.41,22.42,22.34,22.34,43000.0,16.5694,16.5768,16.5176,16.5176,43000.0
2010-07-02 11:20:00,22.34,22.37,22.31,22.32,41900.0,16.5176,16.5398,16.4954,16.5028,41900.0
2010-07-02 11:30:00,22.31,22.33,22.24,22.24,43800.0,16.4954,16.5102,16.4437,16.4437,43800.0
2010-07-02 11:40:00,22.24,22.34,22.23,22.31,93200.0,16.4437,16.5176,16.4363,16.4954,93200.0
2010-07-02 11:50:00,22.31,22.34,22.27,22.29,44900.0,16.4954,16.5176,16.4659,16.4807,44900.0
2010-07-02 12:00:00,22.28,22.34,22.26,22.34,31200.0,16.4733,16.5176,16.4585,16.5176,31200.0
2010-07-02 12:10:00,22.34,22.36,22.29,22.32,52100.0,16.5176,16.5324,16.4807,16.5028,52100.0
2010-07-02 12:20:00,22.32,22.35,22.29,22.34,44200.0,16.5028,16.525,16.4807,16.5176,44200.0
2010-07-02 12:30:00,22.34,22.35,22.3,22.32,24000.0,16.5176,16.525,16.4881,16.5028,24000.0
2010-07-02 12:40:00,22.32,22.33,22.25,22.31,44800.0,16.5028,16.5102,16.4511,16.4954,44800.0
2010-07-02 12:50:00,22.3,22.32,22.26,22.27,19300.0,16.4881,16.5028,16.4585,16.4659,19300.0
2010-07-02 13:00:00,22.27,22.28,22.21,22.28,65800.0,16.4659,16.4733,16.4215,16.4733,65800.0
2010-07-02 13:10:00,22.29,22.32,22.28,22.32,25300.0,16.4807,16.5028,16.4733,16.5028,25300.0
2010-07-02 13:20:00,22.32,22.35,22.27,22.27,103400.0,16.5028,16.525,16.4659,16.4659,103400.0
2010-07-02 13:30:00,22.28,22.39,22.27,22.33,67100.0,16.4733,16.5546,16.4659,16.5102,67100.0
2010-07-02 13:40:00,22.33,22.38,22.31,22.36,25100.0,16.5102,16.5472,16.4954,16.5324,25100.0
2010-07-02 13:50:00,22.36,22.37,22.33,22.36,14500.0,16.5324,16.5398,16.5102,16.5324,14500.0
2010-07-02 14:00:00,22.35,22.35,22.31,22.33,23600.0,16.525,16.525,16.4954,16.5102,23600.0
2010-07-02 14:10:00,22.33,22.34,22.29,22.34,30300.0,16.5102,16.5176,16.4807,16.5176,30300.0
2010-07-02 14:20:00,22.33,22.34,22.31,22.33,18000.0,16.5102,16.5176,16.4954,16.5102,18000.0
2010-07-02 14:30:00,22.33,22.33,22.29,22.32,35400.0,16.5102,16.5102,16.4807,16.5028,35400.0
2010-07-02 14:40:00,22.32,22.33,22.3,22.31,20600.0,16.5028,16.5102,16.4881,16.4954,20600.0
2010-07-02 14:50:00,22.3,22.33,22.27,22.33,40700.0,16.4881,16.5102,16.4659,16.5102,40700.0
2010-07-02 15:00:00,22.33,22.4,22.31,22.4,41500.0,16.5102,16.562,16.4954,16.562,41500.0
2010-07-02 15:10:00,22.39,22.4,22.36,22.4,50400.0,16.5546,16.562,16.5324,16.562,50400.0
2010-07-02 15:20:00,22.4,22.44,22.37,22.41,78500.0,16.562,16.5916,16.5398,16.5694,78500.0
2010-07-02 15:30:00,22.41,22.49,22.4,22.49,106200.0,16.5694,16.6285,16.562,16.6285,106200.0
2010-07-02 15:40:00,22.5,22.55,22.48,22.5,142400.0,16.6359,16.6729,16.6211,16.6359,142400.0
2010-07-02 15:50:00,22.5,22.52,22.36,22.36,310900.0,16.6359,16.6507,16.5324,16.5324,310900.0
2010-07-06 09:30:00,22.56,22.69,22.54,22.63,97700.0,16.6803,16.7764,16.6655,16.732,97700.0
2010-07-06 09:40:00,22.64,22.64,22.52,22.54,64100.0,16.7394,16.7394,16.6507,16.6655,64100.0
2010-07-06 09:50:00,22.54,22.66,22.53,22.6,59000.0,16.6655,16.7542,16.6581,16.7099,59000.0
2010-07-06 10:00:00,22.6,22.66,22.56,22.65,56400.0,16.7099,16.7542,16.6803,16.7468,56400.0
2010-07-06 10:10:00,22.66,22.73,22.66,22.7,58000.0,16.7542,16.806,16.7542,16.7838,58000.0
2010-07-06 10:20:00,22.7,22.71,22.63,22.64,53200.0,16.7838,16.7912,16.732,16.7394,53200.0
2010-07-06 10:30:00,22.64,22.69,22.6,22.65,104600.0,16.7394,16.7764,16.7099,16.7468,104600.0
2010-07-06 10:40:00,22.64,22.65,22.6,22.6,67100.0,16.7394,16.7468,16.7099,16.7099,67100.0
2010-07-06 10:50:00,22.6,22.61,22.58,22.58,48000.0,16.7099,16.7173,16.6951,16.6951,48000.0
2010-07-06 11:00:00,22.58,22.62,22.57,22.59,65100.0,16.6951,16.7247,16.6877,16.7025,65100.0
2010-07-06 11:10:00,22.59,22.59,22.56,22.57,37600.0,16.7025,16.7025,16.6803,16.6877,37600.0
2010-07-06 11:20:00,22.56,22.58,22.55,22.58,49500.0,16.6803,16.6951,16.6729,16.6951,49500.0
2010-07-06 11:30:00,22.59,22.64,22.58,22.63,28800.0,16.7025,16.7394,16.6951,16.732,28800.0
2010-07-06 11:40:00,22.62,22.62,22.54,22.55,37500.0,16.7247,16.7247,16.6655,16.6729,37500.0
2010-07-06 11:50:00,22.55,22.59,22.53,22.57,38000.0,16.6729,16.7025,16.6581,16.6877,38000.0
2010-07-06 12:00:00,22.57,22.58,22.54,22.57,41800.0,16.6877,16.6951,16.6655,16.6877,41800.0
2010-07-06 12:10:00,22.57,22.58,22.52,22.54,33700.0,16.6877,16.6951,16.6507,16.6655,33700.0
2010-07-06 12:20:00,22.53,22.55,22.48,22.49,26000.0,16.6581,16.6729,16.6211,16.6285,26000.0
2010-07-06 12:30:00,22.49,22.5,22.47,22.49,13700.0,16.6285,16.6359,16.6137,16.6285,13700.0
2010-07-06 12:40:00,22.49,22.5,22.41,22.42,40800.0,16.6285,16.6359,16.5694,16.5768,40800.0
2010-07-06 12:50:00,22.41,22.43,22.37,22.39,49200.0,16.5694,16.5842,16.5398,16.5546,49200.0
2010-07-06 13:00:00,22.39,22.43,22.38,22.42,29300.0,16.5546,16.5842,16.5472,16.5768,29300.0
2010-07-06 13:10:00,22.41,22.43,22.36,22.37,27000.0,16.5694,16.5842,16.5324,16.5398,27000.0
2010-07-06 13:20:00,22.39,22.42,22.36,22.41,29000.0,16.5546,16.5768,16.5324,16.5694,29000.0
2010-07-06 13:30:00,22.42,22.44,22.37,22.37,24600.0,16.5768,16.5916,16.5398,16.5398,24600.0
2010-07-06 13:40:00,22.37,22.39,22.28,22.3,65500.0,16.5398,16.5546,16.4733,16.4881,65500.0
2010-07-06 13:50:00,22.3,22.32,22.24,22.28,54000.0,16.4881,16.5028,16.4437,16.4733,54000.0
2010-07-06 14:00:00,22.28,22.3,22.22,22.23,38100.0,16.4733,16.4881,16.4289,16.4363,38100.0
2010-07-06 14:10:00,22.23,22.25,22.17,22.23,80700.0,16.4363,16.4511,16.3919,16.4363,80700.0
2010-07-06 14:20:00,22.23,22.27,22.19,22.26,34000.0,16.4363,16.4659,16.4067,16.4585,34000.0
2010-07-06 14:30:00,22.26,22.28,22.24,22.28,56200.0,16.4585,16.4733,16.4437,16.4733,56200.0
2010-07-06 14:40:00,22.28,22.28,22.2,22.25,53000.0,16.4733,16.4733,16.4141,16.4511,53000.0
2010-07-06 14:50:00,22.24,22.31,22.19,22.2,65500.0,16.4437,16.4954,16.4067,16.4141,65500.0
2010-07-06 15:00:00,22.2,22.25,22.18,22.23,87700.0,16.4141,16.4511,16.3993,16.4363,87700.0
2010-07-06 15:10:00,22.23,22.26,22.18,22.21,117900.0,16.4363,16.4585,16.3993,16.4215,117900.0
2010-07-06 15:20:00,22.21,22.24,22.18,22.23,113800.0,16.4215,16.4437,16.3993,16.4363,113800.0
2010-07-06 15:30:00,22.24,22.28,22.22,22.25,129800.0,16.4437,16.4733,16.4289,16.4511,129800.0
2010-07-06 15:40:00,22.24,22.41,22.24,22.28,338600.0,16.4437,16.5694,16.4437,16.4733,338600.0
2010-07-06 15:50:00,22.28,22.38,22.26,22.38,342800.0,16.4733,16.5472,16.4585,16.5472,342800.0
2010-07-07 09:30:00,22.39,22.39,22.15,22.26,145600.0,16.6994,16.6994,16.5204,16.6024,145600.0
2010-07-07 09:40:00,22.27,22.29,22.22,22.24,67600.0,16.6099,16.6248,16.5726,16.5875,67600.0
2010-07-07 09:50:00,22.24,22.31,22.2,22.29,62800.0,16.5875,16.6397,16.5577,16.6248,62800.0
2010-07-07 10:00:00,22.29,22.39,22.29,22.37,70700.0,16.6248,16.6994,16.6248,16.6845,70700.0
2010-07-07 10:10:00,22.38,22.47,22.38,22.42,57600.0,16.6919,16.759,16.6919,16.7217,57600.0
2010-07-07 10:20:00,22.42,22.48,22.42,22.44,45500.0,16.7217,16.7665,16.7217,16.7367,45500.0
2010-07-07 10:30:00,22.44,22.56,22.44,22.52,66600.0,16.7367,16.8262,16.7367,16.7963,66600.0
2010-07-07 10:40:00,22.53,22.56,22.48,22.55,60500.0,16.8038,16.8262,16.7665,16.8187,60500.0
2010-07-07 10:50:00,22.56,22.58,22.53,22.53,46700.0,16.8262,16.8411,16.8038,16.8038,46700.0
2010-07-07 11:00:00,22.53,22.58,22.51,22.51,43200.0,16.8038,16.8411,16.7889,16.7889,43200.0
2010-07-07 11:10:00,22.52,22.55,22.48,22.48,56300.0,16.7963,16.8187,16.7665,16.7665,56300.0
2010-07-07 11:20:00,22.47,22.52,22.46,22.52,52100.0,16.759,16.7963,16.7516,16.7963,52100.0
2010-07-07 11:30:00,22.52,22.55,22.49,22.53,51300.0,16.7963,16.8187,16.774,16.8038,51300.0
2010-07-07 11:40:00,22.53,22.53,22.44,22.45,30600.0,16.8038,16.8038,16.7367,16.7441,30600.0
2010-07-07 11:50:00,22.44,22.46,22.41,22.46,52500.0,16.7367,16.7516,16.7143,16.7516,52500.0
2010-07-07 12:00:00,22.47,22.48,22.43,22.47,43600.0,16.759,16.7665,16.7292,16.759,43600.0
2010-07-07 12:10:00,22.46,22.51,22.45,22.48,30100.0,16.7516,16.7889,16.7441,16.7665,30100.0
2010-07-07 12:20:00,22.47,22.51,22.43,22.51,114800.0,16.759,16.7889,16.7292,16.7889,114800.0
2010-07-07 12:30:00,22.52,22.53,22.5,22.51,35600.0,16.7963,16.8038,16.7814,16.7889,35600.0
2010-07-07 12:40:00,22.51,22.53,22.49,22.52,18300.0,16.7889,16.8038,16.774,16.7963,18300.0
2010-07-07 12:50:00,22.52,22.54,22.51,22.52,30700.0,16.7963,16.8112,16.7889,16.7963,30700.0
2010-07-07 13:00:00,22.51,22.55,22.51,22.54,17100.0,16.7889,16.8187,16.7889,16.8112,17100.0
2010-07-07 13:10:00,22.54,22.66,22.54,22.64,56700.0,16.8112,16.9007,16.8112,16.8858,56700.0
2010-07-07 13:20:00,22.64,22.66,22.61,22.64,32300.0,16.8858,16.9007,16.8635,16.8858,32300.0
2010-07-07 13:30:00,22.64,22.65,22.6,22.62,47000.0,16.8858,16.8933,16.856,16.8709,47000.0
2010-07-07 13:40:00,22.62,22.66,22.6,22.66,35700.0,16.8709,16.9007,16.856,16.9007,35700.0
2010-07-07 13:50:00,22.66,22.69,22.63,22.67,51600.0,16.9007,16.9231,16.8784,16.9082,51600.0
2010-07-07 14:00:00,22.67,22.69,22.65,22.67,43500.0,16.9082,16.9231,16.8933,16.9082,43500.0
2010-07-07 14:10:00,22.67,22.7,22.66,22.67,44100.0,16.9082,16.9306,16.9007,16.9082,44100.0
2010-07-07 14:20:00,22.67,22.68,22.62,22.62,29500.0,16.9082,16.9157,16.8709,16.8709,29500.0
2010-07-07 14:30:00,22.62,22.63,22.6,22.6,41000.0,16.8709,16.8784,16.856,16.856,41000.0
2010-07-07 14:40:00,22.6,22.64,22.6,22.63,38100.0,16.856,16.8858,16.856,16.8784,38100.0
2010-07-07 14:50:00,22.62,22.69,22.62,22.69,61100.0,16.8709,16.9231,16.8709,16.9231,61100.0
2010-07-07 15:00:00,22.69,22.69,22.64,22.67,58200.0,16.9231,16.9231,16.8858,16.9082,58200.0
2010-07-07 15:10:00,22.67,22.74,22.67,22.71,160900.0,16.9082,16.9604,16.9082,16.938,160900.0
2010-07-07 15:20:00,22.71,22.77,22.7,22.76,87300.0,16.938,16.9828,16.9306,16.9753,87300.0
2010-07-07 15:30:00,22.77,22.78,22.73,22.77,140300.0,16.9828,16.9902,16.953,16.9828,140300.0
2010-07-07 15:40:00,22.78,22.85,22.74,22.83,381900.0,16.9902,17.0425,16.9604,17.0275,381900.0
2010-07-07 15:50:00,22.84,22.91,22.82,22.88,619000.0,17.035,17.0872,17.0201,17.0648,619000.0
2010-07-08 09:30:00,23.04,23.04,22.91,23.03,125800.0,17.1842,17.1842,17.0872,17.1767,125800.0
2010-07-08 09:40:00,23.02,23.03,22.94,22.95,101400.0,17.1692,17.1767,17.1096,17.117,101400.0
2010-07-08 09:50:00,22.94,22.99,22.93,22.98,64500.0,17.1096,17.1469,17.1021,17.1394,64500.0
2010-07-08 10:00:00,22.98,23.02,22.97,22.98,78100.0,17.1394,17.1692,17.132,17.1394,78100.0
2010-07-08 10:10:00,22.98,23.01,22.97,22.99,89100.0,17.1394,17.1618,17.132,17.1469,89100.0
2010-07-08 10:20:00,23.0,23.0,22.95,22.95,52900.0,17.1543,17.1543,17.117,17.117,52900.0
2010-07-08 10:30:00,22.94,22.95,22.82,22.85,174500.0,17.1096,17.117,17.0201,17.0425,174500.0
2010-07-08 10:40:00,22.85,22.86,22.81,22.86,116600.0,17.0425,17.0499,17.0126,17.0499,116600.0
2010-07-08 10:50:00,22.85,22.86,22.74,22.78,140100.0,17.0425,17.0499,16.9604,16.9902,140100.0
2010-07-08 11:00:00,22.78,22.83,22.75,22.83,69000.0,16.9902,17.0275,16.9679,17.0275,69000.0
2010-07-08 11:10:00,22.83,22.91,22.8,22.91,62300.0,17.0275,17.0872,17.0052,17.0872,62300.0
2010-07-08 11:20:00,22.9,22.9,22.84,22.84,63100.0,17.0797,17.0797,17.035,17.035,63100.0
2010-07-08 11:30:00,22.85,22.9,22.83,22.88,80100.0,17.0425,17.0797,17.0275,17.0648,80100.0
2010-07-08 11:40:00,22.88,22.89,22.82,22.84,65500.0,17.0648,17.0723,17.0201,17.035,65500.0
2010-07-08 11:50:00,22.84,22.85,22.81,22.85,80600.0,17.035,17.0425,17.0126,17.0425,80600.0
2010-07-08 12:00:00,22.84,22.86,22.79,22.85,62600.0,17.035,17.0499,16.9977,17.0425,62600.0
2010-07-08 12:10:00,22.86,22.86,22.79,22.81,71400.0,17.0499,17.0499,16.9977,17.0126,71400.0
2010-07-08 12:20:00,22.81,22.81,22.78,22.78,77000.0,17.0126,17.0126,16.9902,16.9902,77000.0
2010-07-08 12:30:00,22.77,22.78,22.77,22.78,18500.0,16.9828,16.9902,16.9828,16.9902,18500.0
2010-07-08 12:40:00,22.78,22.79,22.75,22.79,35100.0,16.9902,16.9977,16.9679,16.9977,35100.0
2010-07-08 12:50:00,22.78,22.8,22.74,22.74,63200.0,16.9902,17.0052,16.9604,16.9604,63200.0
2010-07-08 13:00:00,22.74,22.77,22.73,22.77,40800.0,16.9604,16.9828,16.953,16.9828,40800.0
2010-07-08 13:10:00,22.76,22.78,22.74,22.76,107700.0,16.9753,16.9902,16.9604,16.9753,107700.0
2010-07-08 13:20:00,22.76,22.77,22.7,22.7,62300.0,16.9753,16.9828,16.9306,16.9306,62300.0
2010-07-08 13:30:00,22.7,22.74,22.69,22.71,86300.0,16.9306,16.9604,16.9231,16.938,86300.0
2010-07-08 13:40:00,22.7,22.75,22.7,22.75,40300.0,16.9306,16.9679,16.9306,16.9679,40300.0
2010-07-08 13:50:00,22.75,22.76,22.69,22.71,45900.0,16.9679,16.9753,16.9231,16.938,45900.0
2010-07-08 14:00:00,22.71,22.71,22.64,22.64,94900.0,16.938,16.938,16.8858,16.8858,94900.0
2010-07-08 14:10:00,22.63,22.64,22.53,22.58,151300.0,16.8784,16.8858,16.8038,16.8411,151300.0
2010-07-08 14:20:00,22.58,22.6,22.53,22.58,65300.0,16.8411,16.856,16.8038,16.8411,65300.0
2010-07-08 14:30:00,22.58,22.62,22.58,22.59,51000.0,16.8411,16.8709,16.8411,16.8485,51000.0
2010-07-08 14:40:00,22.59,22.6,22.57,22.59,82600.0,16.8485,16.856,16.8336,16.8485,82600.0
2010-07-08 14:50:00,22.6,22.66,22.59,22.66,90000.0,16.856,16.9007,16.8485,16.9007,90000.0
2010-07-08 15:00:00,22.65,22.65,22.57,22.57,230500.0,16.8933,16.8933,16.8336,16.8336,230500.0
2010-07-08 15:10:00,22.57,22.67,22.55,22.66,92700.0,16.8336,16.9082,16.8187,16.9007,92700.0
2010-07-08 15:20:00,22.65,22.71,22.65,22.7,252100.0,16.8933,16.938,16.8933,16.9306,252100.0
2010-07-08 15:30:00,22.69,22.72,22.67,22.71,310800.0,16.9231,16.9455,16.9082,16.938,310800.0
2010-07-08 15:40:00,22.71,22.81,22.65,22.77,371400.0,16.938,17.0126,16.8933,16.9828,371400.0
2010-07-08 15:50:00,22.78,22.8,22.73,22.77,215600.0,16.9902,17.0052,16.953,16.9828,215600.0
2010-07-09 09:30:00,22.77,22.86,22.75,22.82,83900.0,16.9828,17.0499,16.9679,17.0201,83900.0
2010-07-09 09:40:00,22.82,22.84,22.75,22.75,67300.0,17.0201,17.035,16.9679,16.9679,67300.0
2010-07-09 09:50:00,22.76,22.76,22.68,22.7,76900.0,16.9753,16.9753,16.9157,16.9306,76900.0
2010-07-09 10:00:00,22.69,22.75,22.68,22.73,62500.0,16.9231,16.9679,16.9157,16.953,62500.0
2010-07-09 10:10:00,22.73,22.8,22.73,22.79,95300.0,16.953,17.0052,16.953,16.9977,95300.0
2010-07-09 10:20:00,22.79,22.81,22.73,22.74,78200.0,16.9977,17.0126,16.953,16.9604,78200.0
2010-07-09 10:30:00,22.74,22.79,22.74,22.78,79400.0,16.9604,16.9977,16.9604,16.9902,79400.0
2010-07-09 10:40:00,22.79,22.83,22.74,22.75,82000.0,16.9977,17.0275,16.9604,16.9679,82000.0
2010-07-09 10:50:00,22.75,22.77,22.73,22.76,78600.0,16.9679,16.9828,16.953,16.9753,78600.0
2010-07-09 11:00:00,22.76,22.8,22.75,22.78,46100.0,16.9753,17.0052,16.9679,16.9902,46100.0
2010-07-09 11:10:00,22.78,22.83,22.78,22.8,133200.0,16.9902,17.0275,16.9902,17.0052,133200.0
2010-07-09 11:20:00,22.81,22.84,22.79,22.84,44200.0,17.0126,17.035,16.9977,17.035,44200.0
2010-07-09 11:30:00,22.84,22.91,22.83,22.91,54700.0,17.035,17.0872,17.0275,17.0872,54700.0
2010-07-09 11:40:00,22.91,22.95,22.9,22.95,30300.0,17.0872,17.117,17.0797,17.117,30300.0
2010-07-09 11:50:00,22.94,22.96,22.92,22.94,58800.0,17.1096,17.1245,17.0947,17.1096,58800.0
2010-07-09 12:00:00,22.94,22.99,22.93,22.98,116500.0,17.1096,17.1469,17.1021,17.1394,116500.0
2010-07-09 12:10:00,22.98,22.99,22.97,22.99,58500.0,17.1394,17.1469,17.132,17.1469,58500.0
2010-07-09 12:20:00,22.99,23.03,22.98,23.01,167500.0,17.1469,17.1767,17.1394,17.1618,167500.0
2010-07-09 12:30:00,23.0,23.01,22.92,22.92,87300.0,17.1543,17.1618,17.0947,17.0947,87300.0
2010-07-09 12:40:00,22.92,22.99,22.91,22.98,52000.0,17.0947,17.1469,17.0872,17.1394,52000.0
2010-07-09 12:50:00,22.98,23.0,22.97,22.98,34600.0,17.1394,17.1543,17.132,17.1394,34600.0
2010-07-09 13:00:00,22.97,23.0,22.97,22.99,45200.0,17.132,17.1543,17.132,17.1469,45200.0
2010-07-09 13:10:00,23.0,23.01,22.98,23.0,72800.0,17.1543,17.1618,17.1394,17.1543,72800.0
2010-07-09 13:20:00,23.0,23.03,23.0,23.01,50900.0,17.1543,17.1767,17.1543,17.1618,50900.0
2010-07-09 13:30:00,23.02,23.07,23.01,23.06,46900.0,17.1692,17.2065,17.1618,17.1991,46900.0
2010-07-09 13:40:00,23.06,23.06,23.02,23.04,71800.0,17.1991,17.1991,17.1692,17.1842,71800.0
2010-07-09 13:50:00,23.04,23.06,22.94,22.96,132400.0,17.1842,17.1991,17.1096,17.1245,132400.0
2010-07-09 14:00:00,22.96,23.01,22.96,22.99,62900.0,17.1245,17.1618,17.1245,17.1469,62900.0
2010-07-09 14:10:00,22.99,23.0,22.97,23.0,133400.0,17.1469,17.1543,17.132,17.1543,133400.0
2010-07-09 14:20:00,23.0,23.01,22.98,22.99,103600.0,17.1543,17.1618,17.1394,17.1469,103600.0
2010-07-09 14:30:00,22.99,23.02,22.99,23.0,64100.0,17.1469,17.1692,17.1469,17.1543,64100.0
2010-07-09 14:40:00,22.99,23.05,22.99,23.05,38200.0,17.1469,17.1916,17.1469,17.1916,38200.0
2010-07-09 14:50:00,23.05,23.08,23.04,23.08,111600.0,17.1916,17.214,17.1842,17.214,111600.0
2010-07-09 15:00:00,23.07,23.08,23.04,23.05,40500.0,17.2065,17.214,17.1842,17.1916,40500.0
2010-07-09 15:10:00,23.05,23.06,23.03,23.03,92600.0,17.1916,17.1991,17.1767,17.1767,92600.0
2010-07-09 15:20:00,23.04,23.05,23.0,23.02,63500.0,17.1842,17.1916,17.1543,17.1692,63500.0
2010-07-09 15:30:00,23.02,23.08,23.01,23.08,170200.0,17.1692,17.214,17.1618,17.214,170200.0
2010-07-09 15:40:00,23.08,23.13,23.07,23.11,263100.0,17.214,17.2513,17.2065,17.2364,263100.0
2010-07-09 15:50:00,23.11,23.12,23.07,23.09,350800.0,17.2364,17.2438,17.2065,17.2215,350800.0
2010-07-12 09:30:00,22.9,23.02,22.55,22.71,235700.0,17.0797,17.1692,16.8187,16.938,235700.0
2010-07-12 09:40:00,22.71,22.81,22.68,22.8,195300.0,16.938,17.0126,16.9157,17.0052,195300.0
2010-07-12 09:50:00,22.81,22.81,22.68,22.7,156900.0,17.0126,17.0126,16.9157,16.9306,156900.0
2010-07-12 10:00:00,22.69,22.71,22.67,22.68,89800.0,16.9231,16.938,16.9082,16.9157,89800.0
2010-07-12 10:10:00,22.68,22.73,22.68,22.71,84100.0,16.9157,16.953,16.9157,16.938,84100.0
2010-07-12 10:20:00,22.71,22.77,22.71,22.76,109100.0,16.938,16.9828,16.938,16.9753,109100.0
2010-07-12 10:30:00,22.75,22.75,22.64,22.67,154900.0,16.9679,16.9679,16.8858,16.9082,154900.0
2010-07-12 10:40:00,22.66,22.67,22.6,22.62,109400.0,16.9007,16.9082,16.856,16.8709,109400.0
2010-07-12 10:50:00,22.62,22.63,22.53,22.54,94200.0,16.8709,16.8784,16.8038,16.8112,94200.0
2010-07-12 11:00:00,22.54,22.54,22.41,22.43,261300.0,16.8112,16.8112,16.7143,16.7292,261300.0
2010-07-12 11:10:00,22.43,22.48,22.42,22.48,141400.0,16.7292,16.7665,16.7217,16.7665,141400.0
2010-07-12 11:20:00,22.47,22.5,22.46,22.49,100100.0,16.759,16.7814,16.7516,16.774,100100.0
2010-07-12 11:30:00,22.49,22.54,22.48,22.53,72200.0,16.774,16.8112,16.7665,16.8038,72200.0
2010-07-12 11:40:00,22.54,22.55,22.5,22.51,109900.0,16.8112,16.8187,16.7814,16.7889,109900.0
2010-07-12 11:50:00,22.51,22.53,22.51,22.52,36200.0,16.7889,16.8038,16.7889,16.7963,36200.0
2010-07-12 12:00:00,22.53,22.58,22.52,22.58,93100.0,16.8038,16.8411,16.7963,16.8411,93100.0
2010-07-12 12:10:00,22.59,22.6,22.55,22.58,103900.0,16.8485,16.856,16.8187,16.8411,103900.0
2010-07-12 12:20:00,22.57,22.6,22.57,22.6,15100.0,16.8336,16.856,16.8336,16.856,15100.0
2010-07-12 12:30:00,22.6,22.63,22.56,22.6,140700.0,16.856,16.8784,16.8262,16.856,140700.0
2010-07-12 12:40:00,22.6,22.62,22.59,22.59,36800.0,16.856,16.8709,16.8485,16.8485,36800.0
2010-07-12 12:50:00,22.6,22.64,22.59,22.59,24700.0,16.856,16.8858,16.8485,16.8485,24700.0
2010-07-12 13:00:00,22.58,22.64,22.58,22.64,24000.0,16.8411,16.8858,16.8411,16.8858,24000.0
2010-07-12 13:10:00,22.64,22.73,22.63,22.71,36200.0,16.8858,16.953,16.8784,16.938,36200.0
2010-07-12 13:20:00,22.71,22.74,22.7,22.73,10000.0,16.938,16.9604,16.9306,16.953,10000.0
2010-07-12 13:30:00,22.73,22.74,22.67,22.7,44700.0,16.953,16.9604,16.9082,16.9306,44700.0
2010-07-12 13:40:00,22.7,22.72,22.69,22.71,12300.0,16.9306,16.9455,16.9231,16.938,12300.0
2010-07-12 13:50:00,22.71,22.77,22.71,22.77,18400.0,16.938,16.9828,16.938,16.9828,18400.0
2010-07-12 14:00:00,22.77,22.78,22.7,22.71,35900.0,16.9828,16.9902,16.9306,16.938,35900.0
2010-07-12 14:10:00,22.71,22.71,22.65,22.65,36400.0,16.938,16.938,16.8933,16.8933,36400.0
2010-07-12 14:20:00,22.66,22.67,22.63,22.65,40800.0,16.9007,16.9082,16.8784,16.8933,40800.0
2010-07-12 14:30:00,22.64,22.66,22.59,22.66,55100.0,16.8858,16.9007,16.8485,16.9007,55100.0
2010-07-12 14:40:00,22.65,22.69,22.64,22.67,43900.0,16.8933,16.9231,16.8858,16.9082,43900.0
2010-07-12 14:50:00,22.66,22.67,22.62,22.66,37400.0,16.9007,16.9082,16.8709,16.9007,37400.0
2010-07-12 15:00:00,22.66,22.67,22.58,22.6,69100.0,16.9007,16.9082,16.8411,16.856,69100.0
2010-07-12 15:10:00,22.59,22.65,22.59,22.63,68000.0,16.8485,16.8933,16.8485,16.8784,68000.0
2010-07-12 15:20:00,22.63,22.67,22.62,22.65,55300.0,16.8784,16.9082,16.8709,16.8933,55300.0
2010-07-12 15:30:00,22.65,22.67,22.63,22.65,128400.0,16.8933,16.9082,16.8784,16.8933,128400.0
2010-07-12 15:40:00,22.65,22.66,22.61,22.61,330000.0,16.8933,16.9007,16.8635,16.8635,330000.0
2010-07-12 15:50:00,22.61,22.65,22.58,22.64,336700.0,16.8635,16.8933,16.8411,16.8858,336700.0
2010-07-13 09:30:00,22.86,23.02,22.83,23.01,110700.0,17.0499,17.1692,17.0275,17.1618,110700.0
2010-07-13 09:40:00,23.01,23.01,22.95,23.0,68600.0,17.1618,17.1618,17.117,17.1543,68600.0
2010-07-13 09:50:00,23.01,23.01,22.97,22.97,108400.0,17.1618,17.1618,17.132,17.132,108400.0
2010-07-13 10:00:00,22.98,23.07,22.94,23.02,181300.0,17.1394,17.2065,17.1096,17.1692,181300.0
2010-07-13 10:10:00,23.02,23.06,23.02,23.04,48100.0,17.1692,17.1991,17.1692,17.1842,48100.0
2010-07-13 10:20:00,23.05,23.15,23.04,23.13,92800.0,17.1916,17.2662,17.1842,17.2513,92800.0
2010-07-13 10:30:00,23.12,23.12,23.07,23.11,37700.0,17.2438,17.2438,17.2065,17.2364,37700.0
2010-07-13 10:40:00,23.11,23.14,23.11,23.11,62200.0,17.2364,17.2587,17.2364,17.2364,62200.0
2010-07-13 10:50:00,23.1,23.11,23.07,23.09,48600.0,17.2289,17.2364,17.2065,17.2215,48600.0
2010-07-13 11:00:00,23.08,23.15,23.07,23.14,154000.0,17.214,17.2662,17.2065,17.2587,154000.0
2010-07-13 11:10:00,23.15,23.16,23.14,23.16,44900.0,17.2662,17.2737,17.2587,17.2737,44900.0
2010-07-13 11:20:00,23.16,23.22,23.15,23.22,47500.0,17.2737,17.3184,17.2662,17.3184,47500.0
2010-07-13 11:30:00,23.23,23.25,23.22,23.25,52500.0,17.3259,17.3408,17.3184,17.3408,52500.0
2010-07-13 11:40:00,23.25,23.26,23.24,23.24,69000.0,17.3408,17.3483,17.3333,17.3333,69000.0
2010-07-13 11:50:00,23.24,23.27,23.22,23.27,153500.0,17.3333,17.3557,17.3184,17.3557,153500.0
2010-07-13 12:00:00,23.26,23.29,23.25,23.29,36900.0,17.3483,17.3706,17.3408,17.3706,36900.0
2010-07-13 12:10:00,23.29,23.34,23.2,23.3,58900.0,17.3706,17.4079,17.3035,17.3781,58900.0
2010-07-13 12:20:00,23.3,23.3,23.25,23.3,79000.0,17.3781,17.3781,17.3408,17.3781,79000.0
2010-07-13 12:30:00,23.3,23.3,23.27,23.27,40300.0,17.3781,17.3781,17.3557,17.3557,40300.0
2010-07-13 12:40:00,23.27,23.27,23.25,23.25,25300.0,17.3557,17.3557,17.3408,17.3408,25300.0
2010-07-13 12:50:00,23.25,23.28,23.25,23.26,47700.0,17.3408,17.3632,17.3408,17.3483,47700.0
2010-07-13 13:00:00,23.26,23.31,23.26,23.31,34300.0,17.3483,17.3855,17.3483,17.3855,34300.0
2010-07-13 13:10:00,23.3,23.31,23.25,23.27,84800.0,17.3781,17.3855,17.3408,17.3557,84800.0
2010-07-13 13:20:00,23.26,23.27,23.23,23.26,37100.0,17.3483,17.3557,17.3259,17.3483,37100.0
2010-07-13 13:30:00,23.25,23.26,23.23,23.25,46600.0,17.3408,17.3483,17.3259,17.3408,46600.0
2010-07-13 13:40:00,23.26,23.26,23.17,23.17,70600.0,17.3483,17.3483,17.2811,17.2811,70600.0
2010-07-13 13:50:00,23.18,23.18,23.13,23.15,70500.0,17.2886,17.2886,17.2513,17.2662,70500.0
2010-07-13 14:00:00,23.15,23.16,23.14,23.16,92000.0,17.2662,17.2737,17.2587,17.2737,92000.0
2010-07-13 14:10:00,23.15,23.2,23.14,23.2,25900.0,17.2662,17.3035,17.2587,17.3035,25900.0
2010-07-13 14:20:00,23.2,23.21,23.19,23.2,68500.0,17.3035,17.311,17.296,17.3035,68500.0
2010-07-13 14:30:00,23.21,23.25,23.2,23.24,42300.0,17.311,17.3408,17.3035,17.3333,42300.0
2010-07-13 14:40:00,23.24,23.26,23.23,23.24,51100.0,17.3333,17.3483,17.3259,17.3333,51100.0
2010-07-13 14:50:00,23.24,23.24,23.22,23.23,30900.0,17.3333,17.3333,17.3184,17.3259,30900.0
2010-07-13 15:00:00,23.23,23.23,23.17,23.18,265900.0,17.3259,17.3259,17.2811,17.2886,265900.0
2010-07-13 15:10:00,23.17,23.22,23.17,23.2,113300.0,17.2811,17.3184,17.2811,17.3035,113300.0
2010-07-13 15:20:00,23.19,23.24,23.18,23.24,253000.0,17.296,17.3333,17.2886,17.3333,253000.0
2010-07-13 15:30:00,23.24,23.25,23.19,23.24,209400.0,17.3333,17.3408,17.296,17.3333,209400.0
2010-07-13 15:40:00,23.24,23.32,23.23,23.3,220000.0,17.3333,17.393,17.3259,17.3781,220000.0
2010-07-13 15:50:00,23.3,23.31,23.23,23.26,596600.0,17.3781,17.3855,17.3259,17.3483,596600.0
2010-07-14 09:30:00,23.14,23.16,22.99,23.04,265600.0,17.2587,17.2737,17.1469,17.1842,265600.0
2010-07-14 09:40:00,23.04,23.09,23.03,23.09,68600.0,17.1842,17.2215,17.1767,17.2215,68600.0
2010-07-14 09:50:00,23.09,23.1,22.98,23.0,267500.0,17.2215,17.2289,17.1394,17.1543,267500.0
2010-07-14 10:00:00,22.99,23.02,22.97,23.01,127700.0,17.1469,17.1692,17.132,17.1618,127700.0
2010-07-14 10:10:00,23.01,23.01,22.98,22.99,58900.0,17.1618,17.1618,17.1394,17.1469,58900.0
2010-07-14 10:20:00,22.99,23.0,22.95,22.97,75300.0,17.1469,17.1543,17.117,17.132,75300.0
2010-07-14 10:30:00,22.97,23.0,22.97,22.99,91200.0,17.132,17.1543,17.132,17.1469,91200.0
2010-07-14 10:40:00,22.99,23.0,22.98,22.99,109800.0,17.1469,17.1543,17.1394,17.1469,109800.0
2010-07-14 10:50:00,22.98,23.07,22.96,23.07,136200.0,17.1394,17.2065,17.1245,17.2065,136200.0
2010-07-14 11:00:00,23.07,23.14,23.07,23.1,55600.0,17.2065,17.2587,17.2065,17.2289,55600.0
2010-07-14 11:10:00,23.1,23.11,23.0,23.11,63100.0,17.2289,17.2364,17.1543,17.2364,63100.0
2010-07-14 11:20:00,23.1,23.11,23.07,23.08,20000.0,17.2289,17.2364,17.2065,17.214,20000.0
2010-07-14 11:30:00,23.08,23.12,23.07,23.12,17100.0,17.214,17.2438,17.2065,17.2438,17100.0
2010-07-14 11:40:00,23.12,23.16,23.11,23.16,21300.0,17.2438,17.2737,17.2364,17.2737,21300.0
2010-07-14 11:50:00,23.16,23.17,23.15,23.17,23100.0,17.2737,17.2811,17.2662,17.2811,23100.0
2010-07-14 12:00:00,23.16,23.17,23.1,23.14,69400.0,17.2737,17.2811,17.2289,17.2587,69400.0
2010-07-14 12:10:00,23.14,23.14,23.11,23.13,17600.0,17.2587,17.2587,17.2364,17.2513,17600.0
2010-07-14 12:20:00,23.12,23.14,23.11,23.12,38200.0,17.2438,17.2587,17.2364,17.2438,38200.0
2010-07-14 12:30:00,23.12,23.12,23.1,23.11,48800.0,17.2438,17.2438,17.2289,17.2364,48800.0
2010-07-14 12:40:00,23.11,23.11,23.07,23.07,15800.0,17.2364,17.2364,17.2065,17.2065,15800.0
2010-07-14 12:50:00,23.07,23.07,23.04,23.07,54700.0,17.2065,17.2065,17.1842,17.2065,54700.0
2010-07-14 13:00:00,23.07,23.12,23.07,23.11,29500.0,17.2065,17.2438,17.2065,17.2364,29500.0
2010-07-14 13:10:00,23.11,23.15,23.11,23.12,145900.0,17.2364,17.2662,17.2364,17.2438,145900.0
2010-07-14 13:20:00,23.12,23.14,23.1,23.11,19000.0,17.2438,17.2587,17.2289,17.2364,19000.0
2010-07-14 13:30:00,23.11,23.15,23.11,23.12,81000.0,17.2364,17.2662,17.2364,17.2438,81000.0
2010-07-14 13:40:00,23.13,23.13,23.1,23.1,31700.0,17.2513,17.2513,17.2289,17.2289,31700.0
2010-07-14 13:50:00,23.1,23.11,23.08,23.1,303200.0,17.2289,17.2364,17.214,17.2289,303200.0
2010-07-14 14:00:00,23.09,23.1,23.02,23.05,122500.0,17.2215,17.2289,17.1692,17.1916,122500.0
2010-07-14 14:10:00,23.04,23.07,23.01,23.06,60700.0,17.1842,17.2065,17.1618,17.1991,60700.0
2010-07-14 14:20:00,23.06,23.07,22.99,23.02,100300.0,17.1991,17.2065,17.1469,17.1692,100300.0
2010-07-14 14:30:00,23.01,23.01,22.97,22.98,67800.0,17.1618,17.1618,17.132,17.1394,67800.0
2010-07-14 14:40:00,22.97,23.01,22.97,23.0,171700.0,17.132,17.1618,17.132,17.1543,171700.0
2010-07-14 14:50:00,22.99,23.03,22.99,23.03,57400.0,17.1469,17.1767,17.1469,17.1767,57400.0
2010-07-14 15:00:00,23.04,23.05,23.02,23.05,341400.0,17.1842,17.1916,17.1692,17.1916,341400.0
2010-07-14 15:10:00,23.05,23.06,23.03,23.05,90100.0,17.1916,17.1991,17.1767,17.1916,90100.0
2010-07-14 15:20:00,23.06,23.06,23.03,23.03,317500.0,17.1991,17.1991,17.1767,17.1767,317500.0
2010-07-14 15:30:00,23.03,23.06,23.02,23.06,337000.0,17.1767,17.1991,17.1692,17.1991,337000.0
2010-07-14 15:40:00,23.05,23.06,23.0,23.02,282500.0,17.1916,17.1991,17.1543,17.1692,282500.0
2010-07-14 15:50:00,23.02,23.04,23.0,23.04,455000.0,17.1692,17.1842,17.1543,17.1842,455000.0
2010-07-15 09:30:00,23.06,23.09,22.97,23.06,39100.0,17.1991,17.2215,17.132,17.1991,39100.0
2010-07-15 09:40:00,23.05,23.05,22.97,22.99,34800.0,17.1916,17.1916,17.132,17.1469,34800.0
2010-07-15 09:50:00,22.99,23.0,22.94,22.98,49500.0,17.1469,17.1543,17.1096,17.1394,49500.0
2010-07-15 10:00:00,22.96,22.97,22.89,22.89,145600.0,17.1245,17.132,17.0723,17.0723,145600.0
2010-07-15 10:10:00,22.89,22.89,22.81,22.82,105800.0,17.0723,17.0723,17.0126,17.0201,105800.0
2010-07-15 10:20:00,22.81,22.86,22.76,22.86,87100.0,17.0126,17.0499,16.9753,17.0499,87100.0
2010-07-15 10:30:00,22.86,22.89,22.84,22.89,62900.0,17.0499,17.0723,17.035,17.0723,62900.0
2010-07-15 10:40:00,22.88,22.88,22.82,22.85,56200.0,17.0648,17.0648,17.0201,17.0425,56200.0
2010-07-15 10:50:00,22.84,22.86,22.78,22.79,49000.0,17.035,17.0499,16.9902,16.9977,49000.0
2010-07-15 11:00:00,22.8,22.81,22.74,22.74,55700.0,17.0052,17.0126,16.9604,16.9604,55700.0
2010-07-15 11:10:00,22.75,22.82,22.75,22.81,61400.0,16.9679,17.0201,16.9679,17.0126,61400.0
2010-07-15 11:20:00,22.81,22.83,22.79,22.81,30400.0,17.0126,17.0275,16.9977,17.0126,30400.0
2010-07-15 11:30:00,22.82,22.82,22.77,22.81,29300.0,17.0201,17.0201,16.9828,17.0126,29300.0
2010-07-15 11:40:00,22.81,22.81,22.75,22.76,33100.0,17.0126,17.0126,16.9679,16.9753,33100.0
2010-07-15 11:50:00,22.76,22.79,22.75,22.77,33300.0,16.9753,16.9977,16.9679,16.9828,33300.0
2010-07-15 12:00:00,22.77,22.77,22.74,22.75,24000.0,16.9828,16.9828,16.9604,16.9679,24000.0
2010-07-15 12:10:00,22.75,22.79,22.75,22.76,35800.0,16.9679,16.9977,16.9679,16.9753,35800.0
2010-07-15 12:20:00,22.76,22.76,22.73,22.75,27400.0,16.9753,16.9753,16.953,16.9679,27400.0
2010-07-15 12:30:00,22.74,22.76,22.72,22.73,25600.0,16.9604,16.9753,16.9455,16.953,25600.0
2010-07-15 12:40:00,22.74,22.76,22.72,22.76,14400.0,16.9604,16.9753,16.9455,16.9753,14400.0
2010-07-15 12:50:00,22.76,22.79,22.75,22.77,61100.0,16.9753,16.9977,16.9679,16.9828,61100.0
2010-07-15 13:00:00,22.77,22.84,22.77,22.83,31400.0,16.9828,17.035,16.9828,17.0275,31400.0
2010-07-15 13:10:00,22.84,22.9,22.82,22.9,19600.0,17.035,17.0797,17.0201,17.0797,19600.0
2010-07-15 13:20:00,22.9,22.95,22.9,22.91,27300.0,17.0797,17.117,17.0797,17.0872,27300.0
2010-07-15 13:30:00,22.92,22.94,22.88,22.89,26700.0,17.0947,17.1096,17.0648,17.0723,26700.0
2010-07-15 13:40:00,22.9,22.9,22.87,22.89,22800.0,17.0797,17.0797,17.0574,17.0723,22800.0
2010-07-15 13:50:00,22.88,22.89,22.86,22.88,19500.0,17.0648,17.0723,17.0499,17.0648,19500.0
2010-07-15 14:00:00,22.88,22.94,22.86,22.86,45800.0,17.0648,17.1096,17.0499,17.0499,45800.0
2010-07-15 14:10:00,22.86,22.91,22.85,22.91,16700.0,17.0499,17.0872,17.0425,17.0872,16700.0
2010-07-15 14:20:00,22.9,22.93,22.87,22.93,26900.0,17.0797,17.1021,17.0574,17.1021,26900.0
2010-07-15 14:30:00,22.93,22.95,22.91,22.91,68200.0,17.1021,17.117,17.0872,17.0872,68200.0
2010-07-15 14:40:00,22.91,22.95,22.91,22.95,39700.0,17.0872,17.117,17.0872,17.117,39700.0
2010-07-15 14:50:00,22.95,22.97,22.91,22.91,36300.0,17.117,17.132,17.0872,17.0872,36300.0
2010-07-15 15:00:00,22.91,22.92,22.83,22.85,69100.0,17.0872,17.0947,17.0275,17.0425,69100.0
2010-07-15 15:10:00,22.84,22.84,22.78,22.8,112700.0,17.035,17.035,16.9902,17.0052,112700.0
2010-07-15 15:20:00,22.79,22.86,22.77,22.86,70900.0,16.9977,17.0499,16.9828,17.0499,70900.0
2010-07-15 15:30:00,22.86,22.97,22.86,22.95,133500.0,17.0499,17.132,17.0499,17.117,133500.0
2010-07-15 15:40:00,22.96,23.06,22.94,23.02,178000.0,17.1245,17.1991,17.1096,17.1692,178000.0
2010-07-15 15:50:00,23.03,23.07,23.01,23.01,328900.0,17.1767,17.2065,17.1618,17.1618,328900.0
2010-07-16 09:30:00,22.84,22.94,22.82,22.91,422700.0,17.035,17.1096,17.0201,17.0872,422700.0
2010-07-16 09:40:00,22.91,23.01,22.85,22.88,54400.0,17.0872,17.1618,17.0425,17.0648,54400.0
2010-07-16 09:50:00,22.87,22.89,22.63,22.65,76400.0,17.0574,17.0723,16.8784,16.8933,76400.0
2010-07-16 10:00:00,22.65,22.72,22.57,22.64,70100.0,16.8933,16.9455,16.8336,16.8858,70100.0
2010-07-16 10:10:00,22.63,22.72,22.63,22.7,25000.0,16.8784,16.9455,16.8784,16.9306,25000.0
2010-07-16 10:20:00,22.7,22.73,22.65,22.66,35700.0,16.9306,16.953,16.8933,16.9007,35700.0
2010-07-16 10:30:00,22.67,22.7,22.64,22.67,35600.0,16.9082,16.9306,16.8858,16.9082,35600.0
2010-07-16 10:40:00,22.66,22.71,22.65,22.67,32200.0,16.9007,16.938,16.8933,16.9082,32200.0
2010-07-16 10:50:00,22.67,22.72,22.66,22.71,37800.0,16.9082,16.9455,16.9007,16.938,37800.0
2010-07-16 11:00:00,22.71,22.72,22.67,22.7,47000.0,16.938,16.9455,16.9082,16.9306,47000.0
2010-07-16 11:10:00,22.7,22.76,22.7,22.74,63800.0,16.9306,16.9753,16.9306,16.9604,63800.0
2010-07-16 11:20:00,22.74,22.74,22.67,22.7,105500.0,16.9604,16.9604,16.9082,16.9306,105500.0
2010-07-16 11:30:00,22.7,22.73,22.64,22.66,125500.0,16.9306,16.953,16.8858,16.9007,125500.0
2010-07-16 11:40:00,22.66,22.69,22.64,22.64,66400.0,16.9007,16.9231,16.8858,16.8858,66400.0
2010-07-16 11:50:00,22.65,22.66,22.6,22.62,79000.0,16.8933,16.9007,16.856,16.8709,79000.0
2010-07-16 12:00:00,22.61,22.63,22.6,22.62,144700.0,16.8635,16.8784,16.856,16.8709,144700.0
2010-07-16 12:10:00,22.62,22.65,22.57,22.58,81500.0,16.8709,16.8933,16.8336,16.8411,81500.0
2010-07-16 12:20:00,22.58,22.6,22.56,22.59,33700.0,16.8411,16.856,16.8262,16.8485,33700.0
2010-07-16 12:30:00,22.59,22.6,22.57,22.57,66500.0,16.8485,16.856,16.8336,16.8336,66500.0
2010-07-16 12:40:00,22.58,22.65,22.57,22.64,54500.0,16.8411,16.8933,16.8336,16.8858,54500.0
2010-07-16 12:50:00,22.65,22.66,22.63,22.63,57400.0,16.8933,16.9007,16.8784,16.8784,57400.0
2010-07-16 13:00:00,22.62,22.63,22.6,22.61,53800.0,16.8709,16.8784,16.856,16.8635,53800.0
2010-07-16 13:10:00,22.62,22.64,22.61,22.63,81100.0,16.8709,16.8858,16.8635,16.8784,81100.0
2010-07-16 13:20:00,22.62,22.63,22.6,22.61,51300.0,16.8709,16.8784,16.856,16.8635,51300.0
2010-07-16 13:30:00,22.61,22.64,22.6,22.61,130300.0,16.8635,16.8858,16.856,16.8635,130300.0
2010-07-16 13:40:00,22.6,22.62,22.58,22.61,106200.0,16.856,16.8709,16.8411,16.8635,106200.0
2010-07-16 13:50:00,22.62,22.62,22.55,22.58,100400.0,16.8709,16.8709,16.8187,16.8411,100400.0
2010-07-16 14:00:00,22.58,22.62,22.57,22.62,69600.0,16.8411,16.8709,16.8336,16.8709,69600.0
2010-07-16 14:10:00,22.62,22.63,22.56,22.56,90600.0,16.8709,16.8784,16.8262,16.8262,90600.0
2010-07-16 14:20:00,22.56,22.61,22.55,22.59,67700.0,16.8262,16.8635,16.8187,16.8485,67700.0
2010-07-16 14:30:00,22.59,22.61,22.56,22.57,47100.0,16.8485,16.8635,16.8262,16.8336,47100.0
2010-07-16 14:40:00,22.56,22.61,22.55,22.59,71900.0,16.8262,16.8635,16.8187,16.8485,71900.0
2010-07-16 14:50:00,22.58,22.59,22.51,22.51,56500.0,16.8411,16.8485,16.7889,16.7889,56500.0
2010-07-16 15:00:00,22.51,22.53,22.5,22.51,71400.0,16.7889,16.8038,16.7814,16.7889,71400.0
2010-07-16 15:10:00,22.5,22.52,22.48,22.48,214100.0,16.7814,16.7963,16.7665,16.7665,214100.0
2010-07-16 15:20:00,22.48,22.49,22.43,22.49,167800.0,16.7665,16.774,16.7292,16.774,167800.0
2010-07-16 15:30:00,22.49,22.55,22.48,22.5,215300.0,16.774,16.8187,16.7665,16.7814,215300.0
2010-07-16 15:40:00,22.49,22.53,22.43,22.45,578900.0,16.774,16.8038,16.7292,16.7441,578900.0
2010-07-16 15:50:00,22.46,22.51,22.45,22.48,892600.0,16.7516,16.7889,16.7441,16.7665,892600.0
2010-07-19 09:30:00,22.55,22.59,22.5,22.53,87000.0,16.8187,16.8485,16.7814,16.8038,87000.0
2010-07-19 09:40:00,22.54,22.6,22.52,22.52,59300.0,16.8112,16.856,16.7963,16.7963,59300.0
2010-07-19 09:50:00,22.52,22.53,22.48,22.49,61300.0,16.7963,16.8038,16.7665,16.774,61300.0
2010-07-19 10:00:00,22.49,22.52,22.42,22.42,58900.0,16.774,16.7963,16.7217,16.7217,58900.0
2010-07-19 10:10:00,22.42,22.43,22.39,22.4,49500.0,16.7217,16.7292,16.6994,16.7068,49500.0
2010-07-19 10:20:00,22.4,22.4,22.36,22.39,66800.0,16.7068,16.7068,16.677,16.6994,66800.0
2010-07-19 10:30:00,22.38,22.42,22.37,22.38,90800.0,16.6919,16.7217,16.6845,16.6919,90800.0
2010-07-19 10:40:00,22.38,22.43,22.33,22.37,90600.0,16.6919,16.7292,16.6546,16.6845,90600.0
2010-07-19 10:50:00,22.36,22.36,22.32,22.33,87900.0,16.677,16.677,16.6472,16.6546,87900.0
2010-07-19 11:00:00,22.32,22.36,22.3,22.33,99500.0,16.6472,16.677,16.6322,16.6546,99500.0
2010-07-19 11:10:00,22.33,22.4,22.31,22.39,85200.0,16.6546,16.7068,16.6397,16.6994,85200.0
2010-07-19 11:20:00,22.39,22.42,22.36,22.39,53700.0,16.6994,16.7217,16.677,16.6994,53700.0
2010-07-19 11:30:00,22.39,22.41,22.39,22.39,23300.0,16.6994,16.7143,16.6994,16.6994,23300.0
2010-07-19 11:40:00,22.39,22.44,22.39,22.44,62500.0,16.6994,16.7367,16.6994,16.7367,62500.0
2010-07-19 11:50:00,22.43,22.5,22.43,22.49,23400.0,16.7292,16.7814,16.7292,16.774,23400.0
2010-07-19 12:00:00,22.49,22.49,22.43,22.45,19100.0,16.774,16.774,16.7292,16.7441,19100.0
2010-07-19 12:10:00,22.45,22.49,22.44,22.48,39000.0,16.7441,16.774,16.7367,16.7665,39000.0
2010-07-19 12:20:00,22.48,22.52,22.47,22.49,59500.0,16.7665,16.7963,16.759,16.774,59500.0
2010-07-19 12:30:00,22.49,22.5,22.46,22.5,18500.0,16.774,16.7814,16.7516,16.7814,18500.0
2010-07-19 12:40:00,22.5,22.51,22.48,22.5,22900.0,16.7814,16.7889,16.7665,16.7814,22900.0
2010-07-19 12:50:00,22.5,22.53,22.48,22.49,44700.0,16.7814,16.8038,16.7665,16.774,44700.0
2010-07-19 13:00:00,22.49,22.52,22.49,22.51,44100.0,16.774,16.7963,16.774,16.7889,44100.0
2010-07-19 13:10:00,22.51,22.52,22.45,22.45,30600.0,16.7889,16.7963,16.7441,16.7441,30600.0
2010-07-19 13:20:00,22.46,22.46,22.44,22.44,23300.0,16.7516,16.7516,16.7367,16.7367,23300.0
2010-07-19 13:30:00,22.45,22.49,22.45,22.47,16100.0,16.7441,16.774,16.7441,16.759,16100.0
2010-07-19 13:40:00,22.47,22.48,22.44,22.48,18900.0,16.759,16.7665,16.7367,16.7665,18900.0
2010-07-19 13:50:00,22.48,22.48,22.45,22.46,13500.0,16.7665,16.7665,16.7441,16.7516,13500.0
2010-07-19 14:00:00,22.46,22.49,22.45,22.47,17900.0,16.7516,16.774,16.7441,16.759,17900.0
2010-07-19 14:10:00,22.48,22.51,22.48,22.5,42900.0,16.7665,16.7889,16.7665,16.7814,42900.0
2010-07-19 14:20:00,22.5,22.51,22.45,22.47,46600.0,16.7814,16.7889,16.7441,16.759,46600.0
2010-07-19 14:30:00,22.47,22.51,22.47,22.5,24000.0,16.759,16.7889,16.759,16.7814,24000.0
2010-07-19 14:40:00,22.5,22.54,22.49,22.54,104100.0,16.7814,16.8112,16.774,16.8112,104100.0
2010-07-19 14:50:00,22.54,22.55,22.5,22.5,107800.0,16.8112,16.8187,16.7814,16.7814,107800.0
2010-07-19 15:00:00,22.51,22.59,22.5,22.59,96400.0,16.7889,16.8485,16.7814,16.8485,96400.0
2010-07-19 15:10:00,22.58,22.6,22.53,22.55,47900.0,16.8411,16.856,16.8038,16.8187,47900.0
2010-07-19 15:20:00,22.54,22.55,22.48,22.48,44700.0,16.8112,16.8187,16.7665,16.7665,44700.0
2010-07-19 15:30:00,22.49,22.5,22.45,22.46,105500.0,16.774,16.7814,16.7441,16.7516,105500.0
2010-07-19 15:40:00,22.46,22.54,22.46,22.52,294300.0,16.7516,16.8112,16.7516,16.7963,294300.0
2010-07-19 15:50:00,22.52,22.57,22.48,22.56,439000.0,16.7963,16.8336,16.7665,16.8262,439000.0
2010-07-20 09:30:00,22.26,22.38,22.21,22.35,80600.0,16.6024,16.6919,16.5651,16.6695,80600.0
2010-07-20 09:40:00,22.36,22.45,22.32,22.36,167300.0,16.677,16.7441,16.6472,16.677,167300.0
2010-07-20 09:50:00,22.35,22.39,22.35,22.35,42700.0,16.6695,16.6994,16.6695,16.6695,42700.0
2010-07-20 10:00:00,22.36,22.42,22.35,22.4,43900.0,16.677,16.7217,16.6695,16.7068,43900.0
2010-07-20 10:10:00,22.4,22.45,22.35,22.45,52300.0,16.7068,16.7441,16.6695,16.7441,52300.0
2010-07-20 10:20:00,22.45,22.46,22.39,22.42,32000.0,16.7441,16.7516,16.6994,16.7217,32000.0
2010-07-20 10:30:00,22.42,22.42,22.36,22.39,35300.0,16.7217,16.7217,16.677,16.6994,35300.0
2010-07-20 10:40:00,22.38,22.4,22.35,22.35,35000.0,16.6919,16.7068,16.6695,16.6695,35000.0
2010-07-20 10:50:00,22.35,22.36,22.33,22.34,39800.0,16.6695,16.677,16.6546,16.6621,39800.0
2010-07-20 11:00:00,22.34,22.43,22.34,22.43,47600.0,16.6621,16.7292,16.6621,16.7292,47600.0
2010-07-20 11:10:00,22.43,22.5,22.41,22.49,46800.0,16.7292,16.7814,16.7143,16.774,46800.0
2010-07-20 11:20:00,22.49,22.5,22.46,22.47,20000.0,16.774,16.7814,16.7516,16.759,20000.0
2010-07-20 11:30:00,22.47,22.47,22.4,22.4,20300.0,16.759,16.759,16.7068,16.7068,20300.0
2010-07-20 11:40:00,22.4,22.41,22.39,22.39,24100.0,16.7068,16.7143,16.6994,16.6994,24100.0
2010-07-20 11:50:00,22.4,22.4,22.32,22.32,42100.0,16.7068,16.7068,16.6472,16.6472,42100.0
2010-07-20 12:00:00,22.33,22.35,22.3,22.33,83900.0,16.6546,16.6695,16.6322,16.6546,83900.0
2010-07-20 12:10:00,22.33,22.34,22.26,22.29,40700.0,16.6546,16.6621,16.6024,16.6248,40700.0
2010-07-20 12:20:00,22.29,22.31,22.28,22.31,13400.0,16.6248,16.6397,16.6173,16.6397,13400.0
2010-07-20 12:30:00,22.3,22.34,22.27,22.29,74500.0,16.6322,16.6621,16.6099,16.6248,74500.0
2010-07-20 12:40:00,22.29,22.32,22.28,22.3,30500.0,16.6248,16.6472,16.6173,16.6322,30500.0
2010-07-20 12:50:00,22.29,22.34,22.29,22.32,89800.0,16.6248,16.6621,16.6248,16.6472,89800.0
2010-07-20 13:00:00,22.32,22.38,22.32,22.36,53700.0,16.6472,16.6919,16.6472,16.677,53700.0
2010-07-20 13:10:00,22.36,22.36,22.32,22.36,15400.0,16.677,16.677,16.6472,16.677,15400.0
2010-07-20 13:20:00,22.36,22.38,22.36,22.38,24100.0,16.677,16.6919,16.677,16.6919,24100.0
2010-07-20 13:30:00,22.38,22.49,22.37,22.49,51600.0,16.6919,16.774,16.6845,16.774,51600.0
2010-07-20 13:40:00,22.48,22.53,22.47,22.51,41300.0,16.7665,16.8038,16.759,16.7889,41300.0
2010-07-20 13:50:00,22.51,22.63,22.51,22.63,46900.0,16.7889,16.8784,16.7889,16.8784,46900.0
2010-07-20 14:00:00,22.63,22.64,22.58,22.59,54200.0,16.8784,16.8858,16.8411,16.8485,54200.0
2010-07-20 14:10:00,22.59,22.6,22.56,22.58,60700.0,16.8485,16.856,16.8262,16.8411,60700.0
2010-07-20 14:20:00,22.58,22.58,22.53,22.58,41200.0,16.8411,16.8411,16.8038,16.8411,41200.0
2010-07-20 14:30:00,22.58,22.63,22.57,22.61,41200.0,16.8411,16.8784,16.8336,16.8635,41200.0
2010-07-20 14:40:00,22.61,22.65,22.58,22.65,48800.0,16.8635,16.8933,16.8411,16.8933,48800.0
2010-07-20 14:50:00,22.65,22.67,22.59,22.61,88100.0,16.8933,16.9082,16.8485,16.8635,88100.0
2010-07-20 15:00:00,22.61,22.65,22.58,22.64,53000.0,16.8635,16.8933,16.8411,16.8858,53000.0
2010-07-20 15:10:00,22.63,22.69,22.63,22.67,37700.0,16.8784,16.9231,16.8784,16.9082,37700.0
2010-07-20 15:20:00,22.67,22.74,22.66,22.71,52200.0,16.9082,16.9604,16.9007,16.938,52200.0
2010-07-20 15:30:00,22.71,22.78,22.71,22.72,113600.0,16.938,16.9902,16.938,16.9455,113600.0
2010-07-20 15:40:00,22.72,22.8,22.69,22.8,139300.0,16.9455,17.0052,16.9231,17.0052,139300.0
2010-07-20 15:50:00,22.8,22.82,22.78,22.81,276100.0,17.0052,17.0201,16.9902,17.0126,276100.0
2010-07-21 09:30:00,23.06,23.06,22.81,22.88,58000.0,17.1991,17.1991,17.0126,17.0648,58000.0
2010-07-21 09:40:00,22.88,22.88,22.77,22.79,62500.0,17.0648,17.0648,16.9828,16.9977,62500.0
2010-07-21 09:50:00,22.79,22.81,22.74,22.77,92600.0,16.9977,17.0126,16.9604,16.9828,92600.0
2010-07-21 10:00:00,22.77,22.79,22.72,22.73,46100.0,16.9828,16.9977,16.9455,16.953,46100.0
2010-07-21 10:10:00,22.74,22.77,22.73,22.74,58300.0,16.9604,16.9828,16.953,16.9604,58300.0
2010-07-21 10:20:00,22.73,22.75,22.72,22.74,33100.0,16.953,16.9679,16.9455,16.9604,33100.0
2010-07-21 10:30:00,22.74,22.76,22.68,22.69,68800.0,16.9604,16.9753,16.9157,16.9231,68800.0
2010-07-21 10:40:00,22.7,22.71,22.66,22.67,65100.0,16.9306,16.938,16.9007,16.9082,65100.0
2010-07-21 10:50:00,22.68,22.72,22.67,22.69,55000.0,16.9157,16.9455,16.9082,16.9231,55000.0
2010-07-21 11:00:00,22.69,22.71,22.62,22.62,50500.0,16.9231,16.938,16.8709,16.8709,50500.0
2010-07-21 11:10:00,22.62,22.62,22.57,22.58,49000.0,16.8709,16.8709,16.8336,16.8411,49000.0
2010-07-21 11:20:00,22.58,22.61,22.57,22.59,41500.0,16.8411,16.8635,16.8336,16.8485,41500.0
2010-07-21 11:30:00,22.58,22.64,22.54,22.64,66200.0,16.8411,16.8858,16.8112,16.8858,66200.0
2010-07-21 11:40:00,22.64,22.68,22.63,22.68,18200.0,16.8858,16.9157,16.8784,16.9157,18200.0
2010-07-21 11:50:00,22.68,22.7,22.66,22.7,23600.0,16.9157,16.9306,16.9007,16.9306,23600.0
2010-07-21 12:00:00,22.7,22.73,22.67,22.7,40200.0,16.9306,16.953,16.9082,16.9306,40200.0
2010-07-21 12:10:00,22.69,22.74,22.65,22.73,66300.0,16.9231,16.9604,16.8933,16.953,66300.0
2010-07-21 12:20:00,22.72,22.74,22.71,22.72,43300.0,16.9455,16.9604,16.938,16.9455,43300.0
2010-07-21 12:30:00,22.72,22.73,22.72,22.73,14600.0,16.9455,16.953,16.9455,16.953,14600.0
2010-07-21 12:40:00,22.73,22.73,22.68,22.68,31500.0,16.953,16.953,16.9157,16.9157,31500.0
2010-07-21 12:50:00,22.69,22.69,22.67,22.67,19600.0,16.9231,16.9231,16.9082,16.9082,19600.0
2010-07-21 13:00:00,22.67,22.69,22.66,22.68,19600.0,16.9082,16.9231,16.9007,16.9157,19600.0
2010-07-21 13:10:00,22.68,22.69,22.67,22.67,23700.0,16.9157,16.9231,16.9082,16.9082,23700.0
2010-07-21 13:20:00,22.67,22.69,22.66,22.69,27500.0,16.9082,16.9231,16.9007,16.9231,27500.0
2010-07-21 13:30:00,22.69,22.71,22.68,22.71,11200.0,16.9231,16.938,16.9157,16.938,11200.0
2010-07-21 13:40:00,22.7,22.71,22.66,22.71,37300.0,16.9306,16.938,16.9007,16.938,37300.0
2010-07-21 13:50:00,22.71,22.75,22.71,22.72,18400.0,16.938,16.9679,16.938,16.9455,18400.0
2010-07-21 14:00:00,22.71,22.73,22.6,22.6,56300.0,16.938,16.953,16.856,16.856,56300.0
2010-07-21 14:10:00,22.59,22.59,22.46,22.54,93600.0,16.8485,16.8485,16.7516,16.8112,93600.0
2010-07-21 14:20:00,22.54,22.55,22.47,22.49,56400.0,16.8112,16.8187,16.759,16.774,56400.0
2010-07-21 14:30:00,22.48,22.5,22.42,22.46,59700.0,16.7665,16.7814,16.7217,16.7516,59700.0
2010-07-21 14:40:00,22.47,22.49,22.45,22.46,60200.0,16.759,16.774,16.7441,16.7516,60200.0
2010-07-21 14:50:00,22.46,22.47,22.34,22.37,62700.0,16.7516,16.759,16.6621,16.6845,62700.0
2010-07-21 15:00:00,22.37,22.42,22.34,22.39,83100.0,16.6845,16.7217,16.6621,16.6994,83100.0
2010-07-21 15:10:00,22.39,22.44,22.36,22.37,117000.0,16.6994,16.7367,16.677,16.6845,117000.0
2010-07-21 15:20:00,22.36,22.45,22.33,22.42,139000.0,16.677,16.7441,16.6546,16.7217,139000.0
2010-07-21 15:30:00,22.42,22.47,22.41,22.45,154100.0,16.7217,16.759,16.7143,16.7441,154100.0
2010-07-21 15:40:00,22.44,22.45,22.38,22.44,247900.0,16.7367,16.7441,16.6919,16.7367,247900.0
2010-07-21 15:50:00,22.44,22.48,22.39,22.43,330600.0,16.7367,16.7665,16.6994,16.7292,330600.0
2010-07-22 09:30:00,22.66,22.71,22.57,22.66,72900.0,16.9007,16.938,16.8336,16.9007,72900.0
2010-07-22 09:40:00,22.67,22.83,22.67,22.79,53500.0,16.9082,17.0275,16.9082,16.9977,53500.0
2010-07-22 09:50:00,22.8,22.89,22.77,22.86,51100.0,17.0052,17.0723,16.9828,17.0499,51100.0
2010-07-22 10:00:00,22.88,22.98,22.88,22.9,100000.0,17.0648,17.1394,17.0648,17.0797,100000.0
2010-07-22 10:10:00,22.9,22.93,22.9,22.92,43600.0,17.0797,17.1021,17.0797,17.0947,43600.0
2010-07-22 10:20:00,22.92,23.02,22.92,23.01,101000.0,17.0947,17.1692,17.0947,17.1618,101000.0
2010-07-22 10:30:00,23.01,23.03,22.99,23.02,71300.0,17.1618,17.1767,17.1469,17.1692,71300.0
2010-07-22 10:40:00,23.02,23.03,22.99,23.02,50500.0,17.1692,17.1767,17.1469,17.1692,50500.0
2010-07-22 10:50:00,23.02,23.05,23.0,23.01,38200.0,17.1692,17.1916,17.1543,17.1618,38200.0
2010-07-22 11:00:00,23.01,23.02,22.99,23.0,140700.0,17.1618,17.1692,17.1469,17.1543,140700.0
2010-07-22 11:10:00,22.99,23.06,22.99,23.05,86200.0,17.1469,17.1991,17.1469,17.1916,86200.0
2010-07-22 11:20:00,23.04,23.08,23.02,23.07,168800.0,17.1842,17.214,17.1692,17.2065,168800.0
2010-07-22 11:30:00,23.07,23.08,22.98,23.0,135400.0,17.2065,17.214,17.1394,17.1543,135400.0
2010-07-22 11:40:00,23.0,23.01,22.98,23.0,47000.0,17.1543,17.1618,17.1394,17.1543,47000.0
2010-07-22 11:50:00,23.0,23.01,22.94,22.95,50100.0,17.1543,17.1618,17.1096,17.117,50100.0
2010-07-22 12:00:00,22.95,23.0,22.94,22.95,40900.0,17.117,17.1543,17.1096,17.117,40900.0
2010-07-22 12:10:00,22.94,22.95,22.89,22.93,52800.0,17.1096,17.117,17.0723,17.1021,52800.0
2010-07-22 12:20:00,22.93,22.95,22.89,22.94,30300.0,17.1021,17.117,17.0723,17.1096,30300.0
2010-07-22 12:30:00,22.94,22.97,22.94,22.97,18000.0,17.1096,17.132,17.1096,17.132,18000.0
2010-07-22 12:40:00,22.98,23.04,22.97,23.04,32900.0,17.1394,17.1842,17.132,17.1842,32900.0
2010-07-22 12:50:00,23.04,23.04,22.99,23.02,56100.0,17.1842,17.1842,17.1469,17.1692,56100.0
2010-07-22 13:00:00,23.02,23.05,23.02,23.02,15200.0,17.1692,17.1916,17.1692,17.1692,15200.0
2010-07-22 13:10:00,23.03,23.03,23.0,23.02,42600.0,17.1767,17.1767,17.1543,17.1692,42600.0
2010-07-22 13:20:00,23.02,23.02,22.99,22.99,40200.0,17.1692,17.1692,17.1469,17.1469,40200.0
2010-07-22 13:30:00,23.0,23.01,22.99,23.0,52400.0,17.1543,17.1618,17.1469,17.1543,52400.0
2010-07-22 13:40:00,23.0,23.01,22.99,23.0,40300.0,17.1543,17.1618,17.1469,17.1543,40300.0
2010-07-22 13:50:00,23.0,23.01,22.97,22.97,59700.0,17.1543,17.1618,17.132,17.132,59700.0
2010-07-22 14:00:00,22.97,22.98,22.95,22.97,38600.0,17.132,17.1394,17.117,17.132,38600.0
2010-07-22 14:10:00,22.96,22.97,22.92,22.92,73000.0,17.1245,17.132,17.0947,17.0947,73000.0
2010-07-22 14:20:00,22.93,22.96,22.92,22.96,62000.0,17.1021,17.1245,17.0947,17.1245,62000.0
2010-07-22 14:30:00,22.96,22.98,22.94,22.96,89400.0,17.1245,17.1394,17.1096,17.1245,89400.0
2010-07-22 14:40:00,22.96,22.99,22.93,22.96,153900.0,17.1245,17.1469,17.1021,17.1245,153900.0
2010-07-22 14:50:00,22.97,23.03,22.95,23.03,210600.0,17.132,17.1767,17.117,17.1767,210600.0
2010-07-22 15:00:00,23.03,23.03,23.0,23.02,43400.0,17.1767,17.1767,17.1543,17.1692,43400.0
2010-07-22 15:10:00,23.01,23.07,23.0,23.05,53100.0,17.1618,17.2065,17.1543,17.1916,53100.0
2010-07-22 15:20:00,23.06,23.07,23.04,23.06,56100.0,17.1991,17.2065,17.1842,17.1991,56100.0
2010-07-22 15:30:00,23.06,23.06,22.96,23.0,185000.0,17.1991,17.1991,17.1245,17.1543,185000.0
2010-07-22 15:40:00,23.0,23.07,22.99,23.04,296400.0,17.1543,17.2065,17.1469,17.1842,296400.0
2010-07-22 15:50:00,23.05,23.09,23.03,23.07,359400.0,17.1916,17.2215,17.1767,17.2065,359400.0
2010-07-23 09:30:00,23.01,23.06,22.93,23.02,48500.0,17.1618,17.1991,17.1021,17.1692,48500.0
2010-07-23 09:40:00,23.02,23.12,23.0,23.09,29400.0,17.1692,17.2438,17.1543,17.2215,29400.0
2010-07-23 09:50:00,23.09,23.09,22.95,22.96,45300.0,17.2215,17.2215,17.117,17.1245,45300.0
2010-07-23 10:00:00,22.97,23.06,22.94,23.03,54700.0,17.132,17.1991,17.1096,17.1767,54700.0
2010-07-23 10:10:00,23.03,23.08,23.01,23.05,35100.0,17.1767,17.214,17.1618,17.1916,35100.0
2010-07-23 10:20:00,23.05,23.08,23.02,23.08,39100.0,17.1916,17.214,17.1692,17.214,39100.0
2010-07-23 10:30:00,23.08,23.13,23.08,23.1,27200.0,17.214,17.2513,17.214,17.2289,27200.0
2010-07-23 10:40:00,23.09,23.11,23.07,23.07,33900.0,17.2215,17.2364,17.2065,17.2065,33900.0
2010-07-23 10:50:00,23.07,23.08,22.98,22.98,31600.0,17.2065,17.214,17.1394,17.1394,31600.0
2010-07-23 11:00:00,22.98,23.05,22.98,23.02,83000.0,17.1394,17.1916,17.1394,17.1692,83000.0
2010-07-23 11:10:00,23.02,23.03,22.97,23.02,29100.0,17.1692,17.1767,17.132,17.1692,29100.0
2010-07-23 11:20:00,23.02,23.04,22.99,23.04,14200.0,17.1692,17.1842,17.1469,17.1842,14200.0
2010-07-23 11:30:00,23.04,23.09,23.03,23.08,33400.0,17.1842,17.2215,17.1767,17.214,33400.0
2010-07-23 11:40:00,23.07,23.08,22.99,23.04,61300.0,17.2065,17.214,17.1469,17.1842,61300.0
2010-07-23 11:50:00,23.05,23.09,23.02,23.04,30400.0,17.1916,17.2215,17.1692,17.1842,30400.0
2010-07-23 12:00:00,23.05,23.12,23.03,23.07,61200.0,17.1916,17.2438,17.1767,17.2065,61200.0
2010-07-23 12:10:00,23.06,23.08,22.98,23.08,42200.0,17.1991,17.214,17.1394,17.214,42200.0
2010-07-23 12:20:00,23.09,23.1,23.05,23.07,25800.0,17.2215,17.2289,17.1916,17.2065,25800.0
2010-07-23 12:30:00,23.08,23.08,23.02,23.04,13100.0,17.214,17.214,17.1692,17.1842,13100.0
2010-07-23 12:40:00,23.04,23.05,22.97,22.99,20100.0,17.1842,17.1916,17.132,17.1469,20100.0
2010-07-23 12:50:00,22.99,23.04,22.98,23.04,12200.0,17.1469,17.1842,17.1394,17.1842,12200.0
2010-07-23 13:00:00,23.04,23.05,23.01,23.03,14200.0,17.1842,17.1916,17.1618,17.1767,14200.0
2010-07-23 13:10:00,23.02,23.12,23.01,23.11,14300.0,17.1692,17.2438,17.1618,17.2364,14300.0
2010-07-23 13:20:00,23.1,23.19,23.1,23.17,40600.0,17.2289,17.296,17.2289,17.2811,40600.0
2010-07-23 13:30:00,23.19,23.21,23.15,23.17,56000.0,17.296,17.311,17.2662,17.2811,56000.0
2010-07-23 13:40:00,23.18,23.19,23.16,23.16,9900.0,17.2886,17.296,17.2737,17.2737,9900.0
2010-07-23 13:50:00,23.16,23.23,23.16,23.2,48300.0,17.2737,17.3259,17.2737,17.3035,48300.0
2010-07-23 14:00:00,23.2,23.25,23.19,23.21,36900.0,17.3035,17.3408,17.296,17.311,36900.0
2010-07-23 14:10:00,23.21,23.23,23.17,23.21,86100.0,17.311,17.3259,17.2811,17.311,86100.0
2010-07-23 14:20:00,23.21,23.21,23.12,23.17,51200.0,17.311,17.311,17.2438,17.2811,51200.0
2010-07-23 14:30:00,23.18,23.19,23.16,23.17,21600.0,17.2886,17.296,17.2737,17.2811,21600.0
2010-07-23 14:40:00,23.17,23.19,23.17,23.18,17600.0,17.2811,17.296,17.2811,17.2886,17600.0
2010-07-23 14:50:00,23.19,23.25,23.19,23.21,27900.0,17.296,17.3408,17.296,17.311,27900.0
2010-07-23 15:00:00,23.21,23.24,23.19,23.22,44400.0,17.311,17.3333,17.296,17.3184,44400.0
2010-07-23 15:10:00,23.23,23.23,23.18,23.22,46300.0,17.3259,17.3259,17.2886,17.3184,46300.0
2010-07-23 15:20:00,23.21,23.23,23.17,23.2,48900.0,17.311,17.3259,17.2811,17.3035,48900.0
2010-07-23 15:30:00,23.21,23.24,23.15,23.16,96500.0,17.311,17.3333,17.2662,17.2737,96500.0
2010-07-23 15:40:00,23.17,23.18,23.09,23.13,190500.0,17.2811,17.2886,17.2215,17.2513,190500.0
2010-07-23 15:50:00,23.13,23.23,23.13,23.21,246300.0,17.2513,17.3259,17.2513,17.311,246300.0
2010-07-26 09:30:00,22.98,23.1,22.85,23.06,85000.0,17.1394,17.2289,17.0425,17.1991,85000.0
2010-07-26 09:40:00,23.06,23.11,23.01,23.1,25800.0,17.1991,17.2364,17.1618,17.2289,25800.0
2010-07-26 09:50:00,23.11,23.2,23.09,23.18,42600.0,17.2364,17.3035,17.2215,17.2886,42600.0
2010-07-26 10:00:00,23.19,23.34,23.18,23.33,43200.0,17.296,17.4079,17.2886,17.4005,43200.0
2010-07-26 10:10:00,23.34,23.4,23.34,23.39,49800.0,17.4079,17.4527,17.4079,17.4452,49800.0
2010-07-26 10:20:00,23.38,23.42,23.36,23.4,33700.0,17.4378,17.4676,17.4228,17.4527,33700.0
2010-07-26 10:30:00,23.41,23.42,23.35,23.4,61000.0,17.4601,17.4676,17.4154,17.4527,61000.0
2010-07-26 10:40:00,23.39,23.41,23.36,23.41,25200.0,17.4452,17.4601,17.4228,17.4601,25200.0
2010-07-26 10:50:00,23.41,23.45,23.39,23.43,34400.0,17.4601,17.49,17.4452,17.475,34400.0
2010-07-26 11:00:00,23.43,23.44,23.4,23.4,53000.0,17.475,17.4825,17.4527,17.4527,53000.0
2010-07-26 11:10:00,23.41,23.52,23.41,23.5,82400.0,17.4601,17.5422,17.4601,17.5273,82400.0
2010-07-26 11:20:00,23.49,23.49,23.42,23.43,45600.0,17.5198,17.5198,17.4676,17.475,45600.0
2010-07-26 11:30:00,23.44,23.48,23.44,23.48,18900.0,17.4825,17.5123,17.4825,17.5123,18900.0
2010-07-26 11:40:00,23.47,23.49,23.46,23.49,24700.0,17.5049,17.5198,17.4974,17.5198,24700.0
2010-07-26 11:50:00,23.48,23.52,23.48,23.48,31700.0,17.5123,17.5422,17.5123,17.5123,31700.0
2010-07-26 12:00:00,23.49,23.51,23.48,23.49,24000.0,17.5198,17.5347,17.5123,17.5198,24000.0
2010-07-26 12:10:00,23.49,23.5,23.46,23.46,22300.0,17.5198,17.5273,17.4974,17.4974,22300.0
2010-07-26 12:20:00,23.47,23.47,23.46,23.47,7500.0,17.5049,17.5049,17.4974,17.5049,7500.0
2010-07-26 12:30:00,23.46,23.48,23.44,23.46,44800.0,17.4974,17.5123,17.4825,17.4974,44800.0
2010-07-26 12:40:00,23.47,23.48,23.41,23.45,86200.0,17.5049,17.5123,17.4601,17.49,86200.0
2010-07-26 12:50:00,23.45,23.45,23.4,23.42,34700.0,17.49,17.49,17.4527,17.4676,34700.0
2010-07-26 13:00:00,23.41,23.43,23.4,23.43,29200.0,17.4601,17.475,17.4527,17.475,29200.0
2010-07-26 13:10:00,23.43,23.45,23.43,23.45,15300.0,17.475,17.49,17.475,17.49,15300.0
2010-07-26 13:20:00,23.44,23.45,23.42,23.44,30700.0,17.4825,17.49,17.4676,17.4825,30700.0
2010-07-26 13:30:00,23.44,23.47,23.42,23.44,33800.0,17.4825,17.5049,17.4676,17.4825,33800.0
2010-07-26 13:40:00,23.44,23.46,23.43,23.45,19900.0,17.4825,17.4974,17.475,17.49,19900.0
2010-07-26 13:50:00,23.45,23.47,23.44,23.46,28100.0,17.49,17.5049,17.4825,17.4974,28100.0
2010-07-26 14:00:00,23.45,23.47,23.43,23.44,35200.0,17.49,17.5049,17.475,17.4825,35200.0
2010-07-26 14:10:00,23.44,23.45,23.44,23.45,19800.0,17.4825,17.49,17.4825,17.49,19800.0
2010-07-26 14:20:00,23.45,23.45,23.4,23.41,20600.0,17.49,17.49,17.4527,17.4601,20600.0
2010-07-26 14:30:00,23.4,23.41,23.34,23.35,61400.0,17.4527,17.4601,17.4079,17.4154,61400.0
2010-07-26 14:40:00,23.36,23.41,23.36,23.39,51700.0,17.4228,17.4601,17.4228,17.4452,51700.0
2010-07-26 14:50:00,23.39,23.4,23.35,23.39,67000.0,17.4452,17.4527,17.4154,17.4452,67000.0
2010-07-26 15:00:00,23.39,23.43,23.38,23.41,40700.0,17.4452,17.475,17.4378,17.4601,40700.0
2010-07-26 15:10:00,23.41,23.45,23.41,23.45,52400.0,17.4601,17.49,17.4601,17.49,52400.0
2010-07-26 15:20:00,23.45,23.5,23.44,23.49,87600.0,17.49,17.5273,17.4825,17.5198,87600.0
2010-07-26 15:30:00,23.49,23.52,23.47,23.51,155600.0,17.5198,17.5422,17.5049,17.5347,155600.0
2010-07-26 15:40:00,23.51,23.55,23.48,23.53,197200.0,17.5347,17.5645,17.5123,17.5496,197200.0
2010-07-26 15:50:00,23.52,23.56,23.49,23.53,419100.0,17.5422,17.572,17.5198,17.5496,419100.0
2010-07-27 09:30:00,23.7,23.73,23.52,23.56,122200.0,17.6764,17.6988,17.5422,17.572,122200.0
2010-07-27 09:40:00,23.55,23.56,23.49,23.5,72400.0,17.5645,17.572,17.5198,17.5273,72400.0
2010-07-27 09:50:00,23.51,23.52,23.48,23.49,62100.0,17.5347,17.5422,17.5123,17.5198,62100.0
2010-07-27 10:00:00,23.49,23.56,23.43,23.44,93200.0,17.5198,17.572,17.475,17.4825,93200.0
2010-07-27 10:10:00,23.44,23.45,23.38,23.44,54900.0,17.4825,17.49,17.4378,17.4825,54900.0
2010-07-27 10:20:00,23.44,23.45,23.4,23.42,117400.0,17.4825,17.49,17.4527,17.4676,117400.0
2010-07-27 10:30:00,23.43,23.44,23.36,23.37,90800.0,17.475,17.4825,17.4228,17.4303,90800.0
2010-07-27 10:40:00,23.37,23.39,23.34,23.36,51600.0,17.4303,17.4452,17.4079,17.4228,51600.0
2010-07-27 10:50:00,23.36,23.41,23.35,23.4,38400.0,17.4228,17.4601,17.4154,17.4527,38400.0
2010-07-27 11:00:00,23.4,23.41,23.38,23.39,62100.0,17.4527,17.4601,17.4378,17.4452,62100.0
2010-07-27 11:10:00,23.4,23.4,23.35,23.35,43500.0,17.4527,17.4527,17.4154,17.4154,43500.0
2010-07-27 11:20:00,23.34,23.42,23.34,23.41,82500.0,17.4079,17.4676,17.4079,17.4601,82500.0
2010-07-27 11:30:00,23.41,23.45,23.39,23.44,33200.0,17.4601,17.49,17.4452,17.4825,33200.0
2010-07-27 11:40:00,23.45,23.46,23.41,23.41,36100.0,17.49,17.4974,17.4601,17.4601,36100.0
2010-07-27 11:50:00,23.42,23.49,23.4,23.49,48800.0,17.4676,17.5198,17.4527,17.5198,48800.0
2010-07-27 12:00:00,23.49,23.5,23.46,23.5,28700.0,17.5198,17.5273,17.4974,17.5273,28700.0
2010-07-27 12:10:00,23.49,23.53,23.49,23.51,30400.0,17.5198,17.5496,17.5198,17.5347,30400.0
2010-07-27 12:20:00,23.51,23.54,23.51,23.53,9100.0,17.5347,17.5571,17.5347,17.5496,9100.0
2010-07-27 12:30:00,23.53,23.55,23.53,23.55,34600.0,17.5496,17.5645,17.5496,17.5645,34600.0
2010-07-27 12:40:00,23.55,23.56,23.51,23.51,27200.0,17.5645,17.572,17.5347,17.5347,27200.0
2010-07-27 12:50:00,23.52,23.53,23.48,23.5,17300.0,17.5422,17.5496,17.5123,17.5273,17300.0
2010-07-27 13:00:00,23.49,23.53,23.47,23.53,27900.0,17.5198,17.5496,17.5049,17.5496,27900.0
2010-07-27 13:10:00,23.52,23.52,23.5,23.5,74300.0,17.5422,17.5422,17.5273,17.5273,74300.0
2010-07-27 13:20:00,23.5,23.53,23.47,23.48,37700.0,17.5273,17.5496,17.5049,17.5123,37700.0
2010-07-27 13:30:00,23.48,23.51,23.47,23.51,36400.0,17.5123,17.5347,17.5049,17.5347,36400.0
2010-07-27 13:40:00,23.51,23.55,23.49,23.55,32500.0,17.5347,17.5645,17.5198,17.5645,32500.0
2010-07-27 13:50:00,23.55,23.56,23.52,23.52,36300.0,17.5645,17.572,17.5422,17.5422,36300.0
2010-07-27 14:00:00,23.52,23.54,23.49,23.54,55300.0,17.5422,17.5571,17.5198,17.5571,55300.0
2010-07-27 14:10:00,23.54,23.6,23.51,23.6,40800.0,17.5571,17.6018,17.5347,17.6018,40800.0
2010-07-27 14:20:00,23.59,23.59,23.56,23.58,37200.0,17.5944,17.5944,17.572,17.5869,37200.0
2010-07-27 14:30:00,23.58,23.58,23.54,23.56,31400.0,17.5869,17.5869,17.5571,17.572,31400.0
2010-07-27 14:40:00,23.56,23.57,23.54,23.56,25000.0,17.572,17.5795,17.5571,17.572,25000.0
2010-07-27 14:50:00,23.57,23.57,23.51,23.55,55500.0,17.5795,17.5795,17.5347,17.5645,55500.0
2010-07-27 15:00:00,23.54,23.59,23.53,23.58,47300.0,17.5571,17.5944,17.5496,17.5869,47300.0
2010-07-27 15:10:00,23.58,23.58,23.53,23.57,33000.0,17.5869,17.5869,17.5496,17.5795,33000.0
2010-07-27 15:20:00,23.57,23.59,23.55,23.58,71500.0,17.5795,17.5944,17.5645,17.5869,71500.0
2010-07-27 15:30:00,23.58,23.58,23.51,23.51,79800.0,17.5869,17.5869,17.5347,17.5347,79800.0
2010-07-27 15:40:00,23.52,23.54,23.48,23.51,138400.0,17.5422,17.5571,17.5123,17.5347,138400.0
2010-07-27 15:50:00,23.51,23.54,23.5,23.51,290500.0,17.5347,17.5571,17.5273,17.5347,290500.0
2010-07-28 09:30:00,23.43,23.49,23.41,23.43,33700.0,17.475,17.5198,17.4601,17.475,33700.0
2010-07-28 09:40:00,23.44,23.46,23.37,23.39,35000.0,17.4825,17.4974,17.4303,17.4452,35000.0
2010-07-28 09:50:00,23.39,23.4,23.32,23.33,44000.0,17.4452,17.4527,17.393,17.4005,44000.0
2010-07-28 10:00:00,23.33,23.4,23.32,23.34,16700.0,17.4005,17.4527,17.393,17.4079,16700.0
2010-07-28 10:10:00,23.34,23.35,23.31,23.33,36300.0,17.4079,17.4154,17.3855,17.4005,36300.0
2010-07-28 10:20:00,23.32,23.32,23.27,23.29,32300.0,17.393,17.393,17.3557,17.3706,32300.0
2010-07-28 10:30:00,23.29,23.3,23.23,23.25,115900.0,17.3706,17.3781,17.3259,17.3408,115900.0
2010-07-28 10:40:00,23.25,23.31,23.24,23.25,62200.0,17.3408,17.3855,17.3333,17.3408,62200.0
2010-07-28 10:50:00,23.25,23.25,23.22,23.22,17800.0,17.3408,17.3408,17.3184,17.3184,17800.0
2010-07-28 11:00:00,23.23,23.28,23.22,23.26,32700.0,17.3259,17.3632,17.3184,17.3483,32700.0
2010-07-28 11:10:00,23.25,23.33,23.25,23.31,52100.0,17.3408,17.4005,17.3408,17.3855,52100.0
2010-07-28 11:20:00,23.3,23.36,23.29,23.34,35100.0,17.3781,17.4228,17.3706,17.4079,35100.0
2010-07-28 11:30:00,23.34,23.4,23.33,23.4,20900.0,17.4079,17.4527,17.4005,17.4527,20900.0
2010-07-28 11:40:00,23.4,23.4,23.35,23.35,35400.0,17.4527,17.4527,17.4154,17.4154,35400.0
2010-07-28 11:50:00,23.35,23.36,23.33,23.34,47600.0,17.4154,17.4228,17.4005,17.4079,47600.0
2010-07-28 12:00:00,23.34,23.34,23.3,23.3,14600.0,17.4079,17.4079,17.3781,17.3781,14600.0
2010-07-28 12:10:00,23.3,23.34,23.3,23.33,28400.0,17.3781,17.4079,17.3781,17.4005,28400.0
2010-07-28 12:20:00,23.33,23.34,23.31,23.32,12700.0,17.4005,17.4079,17.3855,17.393,12700.0
2010-07-28 12:30:00,23.32,23.32,23.29,23.29,14200.0,17.393,17.393,17.3706,17.3706,14200.0
2010-07-28 12:40:00,23.29,23.33,23.29,23.31,25700.0,17.3706,17.4005,17.3706,17.3855,25700.0
2010-07-28 12:50:00,23.32,23.4,23.32,23.4,29900.0,17.393,17.4527,17.393,17.4527,29900.0
2010-07-28 13:00:00,23.39,23.4,23.35,23.38,25700.0,17.4452,17.4527,17.4154,17.4378,25700.0
2010-07-28 13:10:00,23.38,23.41,23.36,23.36,9500.0,17.4378,17.4601,17.4228,17.4228,9500.0
2010-07-28 13:20:00,23.36,23.39,23.34,23.37,28400.0,17.4228,17.4452,17.4079,17.4303,28400.0
2010-07-28 13:30:00,23.37,23.37,23.33,23.33,23300.0,17.4303,17.4303,17.4005,17.4005,23300.0
2010-07-28 13:40:00,23.33,23.33,23.3,23.33,17900.0,17.4005,17.4005,17.3781,17.4005,17900.0
2010-07-28 13:50:00,23.32,23.35,23.31,23.35,20000.0,17.393,17.4154,17.3855,17.4154,20000.0
2010-07-28 14:00:00,23.34,23.39,23.32,23.38,36000.0,17.4079,17.4452,17.393,17.4378,36000.0
2010-07-28 14:10:00,23.38,23.39,23.32,23.32,33100.0,17.4378,17.4452,17.393,17.393,33100.0
2010-07-28 14:20:00,23.32,23.33,23.29,23.32,44800.0,17.393,17.4005,17.3706,17.393,44800.0
2010-07-28 14:30:00,23.32,23.33,23.3,23.32,57800.0,17.393,17.4005,17.3781,17.393,57800.0
2010-07-28 14:40:00,23.33,23.33,23.28,23.28,16100.0,17.4005,17.4005,17.3632,17.3632,16100.0
2010-07-28 14:50:00,23.28,23.31,23.28,23.29,21000.0,17.3632,17.3855,17.3632,17.3706,21000.0
2010-07-28 15:00:00,23.29,23.31,23.23,23.24,131300.0,17.3706,17.3855,17.3259,17.3333,131300.0
2010-07-28 15:10:00,23.24,23.25,23.21,23.22,45600.0,17.3333,17.3408,17.311,17.3184,45600.0
2010-07-28 15:20:00,23.23,23.25,23.2,23.24,52600.0,17.3259,17.3408,17.3035,17.3333,52600.0
2010-07-28 15:30:00,23.23,23.26,23.23,23.24,62600.0,17.3259,17.3483,17.3259,17.3333,62600.0
2010-07-28 15:40:00,23.25,23.26,23.22,23.25,79300.0,17.3408,17.3483,17.3184,17.3408,79300.0
2010-07-28 15:50:00,23.25,23.26,23.23,23.24,263700.0,17.3408,17.3483,17.3259,17.3333,263700.0
2010-07-29 09:30:00,23.39,23.5,23.35,23.44,52700.0,17.4452,17.5273,17.4154,17.4825,52700.0
2010-07-29 09:40:00,23.43,23.46,23.41,23.45,32300.0,17.475,17.4974,17.4601,17.49,32300.0
2010-07-29 09:50:00,23.44,23.45,23.4,23.44,25000.0,17.4825,17.49,17.4527,17.4825,25000.0
2010-07-29 10:00:00,23.44,23.44,23.36,23.4,37100.0,17.4825,17.4825,17.4228,17.4527,37100.0
2010-07-29 10:10:00,23.4,23.44,23.36,23.38,52600.0,17.4527,17.4825,17.4228,17.4378,52600.0
2010-07-29 10:20:00,23.37,23.37,23.25,23.29,47400.0,17.4303,17.4303,17.3408,17.3706,47400.0
2010-07-29 10:30:00,23.29,23.35,23.25,23.32,70100.0,17.3706,17.4154,17.3408,17.393,70100.0
2010-07-29 10:40:00,23.31,23.33,23.25,23.28,71400.0,17.3855,17.4005,17.3408,17.3632,71400.0
2010-07-29 10:50:00,23.28,23.31,23.26,23.28,44800.0,17.3632,17.3855,17.3483,17.3632,44800.0
2010-07-29 11:00:00,23.29,23.29,23.2,23.2,106200.0,17.3706,17.3706,17.3035,17.3035,106200.0
2010-07-29 11:10:00,23.2,23.21,23.13,23.14,92000.0,17.3035,17.311,17.2513,17.2587,92000.0
2010-07-29 11:20:00,23.13,23.16,23.07,23.08,125300.0,17.2513,17.2737,17.2065,17.214,125300.0
2010-07-29 11:30:00,23.07,23.07,23.0,23.05,111100.0,17.2065,17.2065,17.1543,17.1916,111100.0
2010-07-29 11:40:00,23.04,23.08,23.01,23.07,79600.0,17.1842,17.214,17.1618,17.2065,79600.0
2010-07-29 11:50:00,23.07,23.1,23.0,23.03,142400.0,17.2065,17.2289,17.1543,17.1767,142400.0
2010-07-29 12:00:00,23.03,23.05,22.97,23.05,91800.0,17.1767,17.1916,17.132,17.1916,91800.0
2010-07-29 12:10:00,23.05,23.1,23.05,23.09,71600.0,17.1916,17.2289,17.1916,17.2215,71600.0
2010-07-29 12:20:00,23.08,23.09,23.04,23.08,81600.0,17.214,17.2215,17.1842,17.214,81600.0
2010-07-29 12:30:00,23.07,23.08,23.02,23.02,43500.0,17.2065,17.214,17.1692,17.1692,43500.0
2010-07-29 12:40:00,23.02,23.03,22.96,22.98,43900.0,17.1692,17.1767,17.1245,17.1394,43900.0
2010-07-29 12:50:00,22.98,23.06,22.97,23.05,44200.0,17.1394,17.1991,17.132,17.1916,44200.0
2010-07-29 13:00:00,23.04,23.07,23.02,23.06,44500.0,17.1842,17.2065,17.1692,17.1991,44500.0
2010-07-29 13:10:00,23.05,23.08,23.01,23.06,45200.0,17.1916,17.214,17.1618,17.1991,45200.0
2010-07-29 13:20:00,23.06,23.1,23.04,23.09,66300.0,17.1991,17.2289,17.1842,17.2215,66300.0
2010-07-29 13:30:00,23.09,23.12,23.08,23.09,27300.0,17.2215,17.2438,17.214,17.2215,27300.0
2010-07-29 13:40:00,23.09,23.13,23.08,23.12,19900.0,17.2215,17.2513,17.214,17.2438,19900.0
2010-07-29 13:50:00,23.13,23.13,23.07,23.1,40600.0,17.2513,17.2513,17.2065,17.2289,40600.0
2010-07-29 14:00:00,23.11,23.13,23.06,23.07,57800.0,17.2364,17.2513,17.1991,17.2065,57800.0
2010-07-29 14:10:00,23.07,23.11,23.05,23.1,17500.0,17.2065,17.2364,17.1916,17.2289,17500.0
2010-07-29 14:20:00,23.11,23.18,23.1,23.17,38300.0,17.2364,17.2886,17.2289,17.2811,38300.0
2010-07-29 14:30:00,23.16,23.2,23.14,23.18,54500.0,17.2737,17.3035,17.2587,17.2886,54500.0
2010-07-29 14:40:00,23.19,23.23,23.17,23.21,46500.0,17.296,17.3259,17.2811,17.311,46500.0
2010-07-29 14:50:00,23.21,23.23,23.18,23.19,56700.0,17.311,17.3259,17.2886,17.296,56700.0
2010-07-29 15:00:00,23.2,23.2,23.17,23.17,72500.0,17.3035,17.3035,17.2811,17.2811,72500.0
2010-07-29 15:10:00,23.17,23.24,23.17,23.24,75700.0,17.2811,17.3333,17.2811,17.3333,75700.0
2010-07-29 15:20:00,23.24,23.28,23.22,23.26,70700.0,17.3333,17.3632,17.3184,17.3483,70700.0
2010-07-29 15:30:00,23.25,23.27,23.2,23.2,121000.0,17.3408,17.3557,17.3035,17.3035,121000.0
2010-07-29 15:40:00,23.21,23.21,23.14,23.16,200000.0,17.311,17.311,17.2587,17.2737,200000.0
2010-07-29 15:50:00,23.16,23.2,23.15,23.18,212100.0,17.2737,17.3035,17.2662,17.2886,212100.0
2010-07-30 09:30:00,22.94,23.09,22.9,23.03,98900.0,17.1096,17.2215,17.0797,17.1767,98900.0
2010-07-30 09:40:00,23.03,23.22,23.0,23.12,58800.0,17.1767,17.3184,17.1543,17.2438,58800.0
2010-07-30 09:50:00,23.11,23.29,23.09,23.27,135200.0,17.2364,17.3706,17.2215,17.3557,135200.0
2010-07-30 10:00:00,23.27,23.42,23.25,23.42,57700.0,17.3557,17.4676,17.3408,17.4676,57700.0
2010-07-30 10:10:00,23.41,23.47,23.39,23.4,67800.0,17.4601,17.5049,17.4452,17.4527,67800.0
2010-07-30 10:20:00,23.4,23.49,23.39,23.44,103500.0,17.4527,17.5198,17.4452,17.4825,103500.0
2010-07-30 10:30:00,23.44,23.51,23.39,23.42,51400.0,17.4825,17.5347,17.4452,17.4676,51400.0
2010-07-30 10:40:00,23.41,23.48,23.41,23.45,43300.0,17.4601,17.5123,17.4601,17.49,43300.0
2010-07-30 10:50:00,23.45,23.46,23.4,23.46,24400.0,17.49,17.4974,17.4527,17.4974,24400.0
2010-07-30 11:00:00,23.45,23.45,23.39,23.4,21400.0,17.49,17.49,17.4452,17.4527,21400.0
2010-07-30 11:10:00,23.41,23.41,23.34,23.34,27800.0,17.4601,17.4601,17.4079,17.4079,27800.0
2010-07-30 11:20:00,23.35,23.37,23.3,23.35,72500.0,17.4154,17.4303,17.3781,17.4154,72500.0
2010-07-30 11:30:00,23.34,23.45,23.34,23.44,87300.0,17.4079,17.49,17.4079,17.4825,87300.0
2010-07-30 11:40:00,23.45,23.45,23.38,23.4,36500.0,17.49,17.49,17.4378,17.4527,36500.0
2010-07-30 11:50:00,23.41,23.45,23.39,23.41,41100.0,17.4601,17.49,17.4452,17.4601,41100.0
2010-07-30 12:00:00,23.42,23.43,23.38,23.43,24900.0,17.4676,17.475,17.4378,17.475,24900.0
2010-07-30 12:10:00,23.43,23.43,23.36,23.4,49900.0,17.475,17.475,17.4228,17.4527,49900.0
2010-07-30 12:20:00,23.4,23.45,23.4,23.43,33400.0,17.4527,17.49,17.4527,17.475,33400.0
2010-07-30 12:30:00,23.43,23.43,23.37,23.38,14300.0,17.475,17.475,17.4303,17.4378,14300.0
2010-07-30 12:40:00,23.38,23.42,23.38,23.4,21700.0,17.4378,17.4676,17.4378,17.4527,21700.0
2010-07-30 12:50:00,23.39,23.44,23.39,23.43,17800.0,17.4452,17.4825,17.4452,17.475,17800.0
2010-07-30 13:00:00,23.44,23.52,23.43,23.52,42200.0,17.4825,17.5422,17.475,17.5422,42200.0
2010-07-30 13:10:00,23.51,23.51,23.44,23.49,60000.0,17.5347,17.5347,17.4825,17.5198,60000.0
2010-07-30 13:20:00,23.49,23.54,23.47,23.5,55800.0,17.5198,17.5571,17.5049,17.5273,55800.0
2010-07-30 13:30:00,23.5,23.51,23.42,23.42,25500.0,17.5273,17.5347,17.4676,17.4676,25500.0
2010-07-30 13:40:00,23.42,23.45,23.42,23.43,13000.0,17.4676,17.49,17.4676,17.475,13000.0
2010-07-30 13:50:00,23.43,23.43,23.36,23.4,80800.0,17.475,17.475,17.4228,17.4527,80800.0
2010-07-30 14:00:00,23.4,23.42,23.36,23.37,40700.0,17.4527,17.4676,17.4228,17.4303,40700.0
2010-07-30 14:10:00,23.38,23.49,23.38,23.45,68000.0,17.4378,17.5198,17.4378,17.49,68000.0
2010-07-30 14:20:00,23.45,23.5,23.43,23.48,35800.0,17.49,17.5273,17.475,17.5123,35800.0
2010-07-30 14:30:00,23.49,23.49,23.46,23.47,21000.0,17.5198,17.5198,17.4974,17.5049,21000.0
2010-07-30 14:40:00,23.47,23.51,23.46,23.51,30700.0,17.5049,17.5347,17.4974,17.5347,30700.0
2010-07-30 14:50:00,23.5,23.51,23.46,23.47,32200.0,17.5273,17.5347,17.4974,17.5049,32200.0
2010-07-30 15:00:00,23.46,23.49,23.44,23.49,64500.0,17.4974,17.5198,17.4825,17.5198,64500.0
2010-07-30 15:10:00,23.49,23.55,23.49,23.52,36500.0,17.5198,17.5645,17.5198,17.5422,36500.0
2010-07-30 15:20:00,23.53,23.6,23.53,23.57,60000.0,17.5496,17.6018,17.5496,17.5795,60000.0
2010-07-30 15:30:00,23.58,23.6,23.55,23.56,82200.0,17.5869,17.6018,17.5645,17.572,82200.0
2010-07-30 15:40:00,23.56,23.61,23.55,23.57,152200.0,17.572,17.6093,17.5645,17.5795,152200.0
2010-07-30 15:50:00,23.57,23.59,23.52,23.52,265500.0,17.5795,17.5944,17.5422,17.5422,265500.0
2010-08-02 09:30:00,23.87,23.91,23.75,23.75,80600.0,17.8032,17.833,17.7137,17.7137,80600.0
2010-08-02 09:40:00,23.75,23.75,23.69,23.72,29600.0,17.7137,17.7137,17.669,17.6913,29600.0
2010-08-02 09:50:00,23.73,23.76,23.72,23.73,57600.0,17.6988,17.7212,17.6913,17.6988,57600.0
2010-08-02 10:00:00,23.73,23.92,23.73,23.82,122700.0,17.6988,17.8405,17.6988,17.7659,122700.0
2010-08-02 10:10:00,23.82,23.88,23.82,23.83,38300.0,17.7659,17.8107,17.7659,17.7734,38300.0
2010-08-02 10:20:00,23.83,23.86,23.79,23.83,52500.0,17.7734,17.7958,17.7435,17.7734,52500.0
2010-08-02 10:30:00,23.82,23.91,23.8,23.9,85000.0,17.7659,17.833,17.751,17.8256,85000.0
2010-08-02 10:40:00,23.9,23.95,23.89,23.92,55100.0,17.8256,17.8629,17.8181,17.8405,55100.0
2010-08-02 10:50:00,23.92,23.97,23.92,23.92,30000.0,17.8405,17.8778,17.8405,17.8405,30000.0
2010-08-02 11:00:00,23.92,23.93,23.86,23.89,54400.0,17.8405,17.848,17.7958,17.8181,54400.0
2010-08-02 11:10:00,23.88,23.89,23.83,23.83,16500.0,17.8107,17.8181,17.7734,17.7734,16500.0
2010-08-02 11:20:00,23.83,23.83,23.8,23.8,19300.0,17.7734,17.7734,17.751,17.751,19300.0
2010-08-02 11:30:00,23.81,23.88,23.81,23.83,46400.0,17.7585,17.8107,17.7585,17.7734,46400.0
2010-08-02 11:40:00,23.84,23.86,23.83,23.83,32100.0,17.7808,17.7958,17.7734,17.7734,32100.0
2010-08-02 11:50:00,23.84,23.86,23.78,23.85,67800.0,17.7808,17.7958,17.7361,17.7883,67800.0
2010-08-02 12:00:00,23.85,23.86,23.81,23.81,82300.0,17.7883,17.7958,17.7585,17.7585,82300.0
2010-08-02 12:10:00,23.81,23.81,23.78,23.79,19100.0,17.7585,17.7585,17.7361,17.7435,19100.0
2010-08-02 12:20:00,23.78,23.79,23.77,23.78,12800.0,17.7361,17.7435,17.7286,17.7361,12800.0
2010-08-02 12:30:00,23.78,23.81,23.77,23.77,68600.0,17.7361,17.7585,17.7286,17.7286,68600.0
2010-08-02 12:40:00,23.77,23.78,23.73,23.73,35400.0,17.7286,17.7361,17.6988,17.6988,35400.0
2010-08-02 12:50:00,23.73,23.79,23.73,23.78,33100.0,17.6988,17.7435,17.6988,17.7361,33100.0
2010-08-02 13:00:00,23.78,23.79,23.76,23.76,14100.0,17.7361,17.7435,17.7212,17.7212,14100.0
2010-08-02 13:10:00,23.76,23.8,23.75,23.78,47000.0,17.7212,17.751,17.7137,17.7361,47000.0
2010-08-02 13:20:00,23.79,23.81,23.78,23.8,27100.0,17.7435,17.7585,17.7361,17.751,27100.0
2010-08-02 13:30:00,23.8,23.84,23.79,23.83,42500.0,17.751,17.7808,17.7435,17.7734,42500.0
2010-08-02 13:40:00,23.83,23.83,23.81,23.81,15100.0,17.7734,17.7734,17.7585,17.7585,15100.0
2010-08-02 13:50:00,23.81,23.82,23.8,23.8,28100.0,17.7585,17.7659,17.751,17.751,28100.0
2010-08-02 14:00:00,23.8,23.81,23.78,23.78,51200.0,17.751,17.7585,17.7361,17.7361,51200.0
2010-08-02 14:10:00,23.78,23.79,23.75,23.75,63300.0,17.7361,17.7435,17.7137,17.7137,63300.0
2010-08-02 14:20:00,23.75,23.76,23.73,23.75,33700.0,17.7137,17.7212,17.6988,17.7137,33700.0
2010-08-02 14:30:00,23.76,23.82,23.75,23.81,56000.0,17.7212,17.7659,17.7137,17.7585,56000.0
2010-08-02 14:40:00,23.81,23.84,23.8,23.81,41400.0,17.7585,17.7808,17.751,17.7585,41400.0
2010-08-02 14:50:00,23.82,23.84,23.81,23.81,42400.0,17.7659,17.7808,17.7585,17.7585,42400.0
2010-08-02 15:00:00,23.82,23.83,23.78,23.81,79500.0,17.7659,17.7734,17.7361,17.7585,79500.0
2010-08-02 15:10:00,23.81,23.83,23.8,23.82,41300.0,17.7585,17.7734,17.751,17.7659,41300.0
2010-08-02 15:20:00,23.82,23.84,23.81,23.83,53500.0,17.7659,17.7808,17.7585,17.7734,53500.0
2010-08-02 15:30:00,23.83,23.83,23.81,23.82,97800.0,17.7734,17.7734,17.7585,17.7659,97800.0
2010-08-02 15:40:00,23.81,23.92,23.81,23.92,228600.0,17.7585,17.8405,17.7585,17.8405,228600.0
2010-08-02 15:50:00,23.92,23.94,23.87,23.88,437600.0,17.8405,17.8554,17.8032,17.8107,437600.0
2010-08-03 09:30:00,23.88,23.91,23.59,23.77,145200.0,17.8107,17.833,17.5944,17.7286,145200.0
2010-08-03 09:40:00,23.77,23.79,23.7,23.76,34000.0,17.7286,17.7435,17.6764,17.7212,34000.0
2010-08-03 09:50:00,23.75,23.83,23.72,23.83,38400.0,17.7137,17.7734,17.6913,17.7734,38400.0
2010-08-03 10:00:00,23.83,23.83,23.72,23.75,63300.0,17.7734,17.7734,17.6913,17.7137,63300.0
2010-08-03 10:10:00,23.75,23.84,23.7,23.83,58500.0,17.7137,17.7808,17.6764,17.7734,58500.0
2010-08-03 10:20:00,23.82,23.84,23.7,23.84,122900.0,17.7659,17.7808,17.6764,17.7808,122900.0
2010-08-03 10:30:00,23.85,23.9,23.84,23.88,52500.0,17.7883,17.8256,17.7808,17.8107,52500.0
2010-08-03 10:40:00,23.88,23.92,23.87,23.91,118100.0,17.8107,17.8405,17.8032,17.833,118100.0
2010-08-03 10:50:00,23.91,23.92,23.88,23.89,114800.0,17.833,17.8405,17.8107,17.8181,114800.0
2010-08-03 11:00:00,23.89,23.89,23.84,23.85,36900.0,17.8181,17.8181,17.7808,17.7883,36900.0
2010-08-03 11:10:00,23.84,23.95,23.83,23.89,103000.0,17.7808,17.8629,17.7734,17.8181,103000.0
2010-08-03 11:20:00,23.9,23.96,23.9,23.94,47700.0,17.8256,17.8703,17.8256,17.8554,47700.0
2010-08-03 11:30:00,23.93,23.97,23.93,23.96,38600.0,17.848,17.8778,17.848,17.8703,38600.0
2010-08-03 11:40:00,23.95,23.97,23.93,23.95,110600.0,17.8629,17.8778,17.848,17.8629,110600.0
2010-08-03 11:50:00,23.94,23.95,23.9,23.94,62900.0,17.8554,17.8629,17.8256,17.8554,62900.0
2010-08-03 12:00:00,23.94,23.95,23.92,23.92,50500.0,17.8554,17.8629,17.8405,17.8405,50500.0
2010-08-03 12:10:00,23.92,23.98,23.91,23.97,103800.0,17.8405,17.8853,17.833,17.8778,103800.0
2010-08-03 12:20:00,23.97,23.98,23.93,23.96,34800.0,17.8778,17.8853,17.848,17.8703,34800.0
2010-08-03 12:30:00,23.96,23.97,23.94,23.94,25700.0,17.8703,17.8778,17.8554,17.8554,25700.0
2010-08-03 12:40:00,23.94,23.97,23.94,23.96,27100.0,17.8554,17.8778,17.8554,17.8703,27100.0
2010-08-03 12:50:00,23.95,23.98,23.94,23.95,27200.0,17.8629,17.8853,17.8554,17.8629,27200.0
2010-08-03 13:00:00,23.95,23.96,23.94,23.94,23800.0,17.8629,17.8703,17.8554,17.8554,23800.0
2010-08-03 13:10:00,23.95,23.97,23.94,23.96,37200.0,17.8629,17.8778,17.8554,17.8703,37200.0
2010-08-03 13:20:00,23.95,23.99,23.95,23.98,64900.0,17.8629,17.8927,17.8629,17.8853,64900.0
2010-08-03 13:30:00,23.97,24.02,23.97,24.0,60000.0,17.8778,17.9151,17.8778,17.9002,60000.0
2010-08-03 13:40:00,23.99,24.01,23.98,23.99,51300.0,17.8927,17.9076,17.8853,17.8927,51300.0
2010-08-03 13:50:00,23.98,24.0,23.94,23.95,142000.0,17.8853,17.9002,17.8554,17.8629,142000.0
2010-08-03 14:00:00,23.94,23.96,23.93,23.96,62100.0,17.8554,17.8703,17.848,17.8703,62100.0
2010-08-03 14:10:00,23.96,23.99,23.94,23.99,60000.0,17.8703,17.8927,17.8554,17.8927,60000.0
2010-08-03 14:20:00,23.98,24.01,23.97,24.0,84000.0,17.8853,17.9076,17.8778,17.9002,84000.0
2010-08-03 14:30:00,24.01,24.02,23.98,24.0,51000.0,17.9076,17.9151,17.8853,17.9002,51000.0
2010-08-03 14:40:00,23.99,24.01,23.98,24.0,61200.0,17.8927,17.9076,17.8853,17.9002,61200.0
2010-08-03 14:50:00,23.99,24.01,23.98,24.0,33000.0,17.8927,17.9076,17.8853,17.9002,33000.0
2010-08-03 15:00:00,24.0,24.0,23.98,24.0,53100.0,17.9002,17.9002,17.8853,17.9002,53100.0
2010-08-03 15:10:00,23.99,24.0,23.99,23.99,49000.0,17.8927,17.9002,17.8927,17.8927,49000.0
2010-08-03 15:20:00,23.99,24.0,23.86,23.87,83000.0,17.8927,17.9002,17.7958,17.8032,83000.0
2010-08-03 15:30:00,23.88,23.9,23.87,23.88,174500.0,17.8107,17.8256,17.8032,17.8107,174500.0
2010-08-03 15:40:00,23.88,23.91,23.87,23.89,238900.0,17.8107,17.833,17.8032,17.8181,238900.0
2010-08-03 15:50:00,23.89,23.93,23.88,23.92,247700.0,17.8181,17.848,17.8107,17.8405,247700.0
2010-08-04 09:30:00,23.85,24.05,23.85,23.96,80400.0,17.7883,17.9375,17.7883,17.8703,80400.0
2010-08-04 09:40:00,23.96,24.0,23.93,23.97,26900.0,17.8703,17.9002,17.848,17.8778,26900.0
2010-08-04 09:50:00,23.98,23.98,23.93,23.94,26200.0,17.8853,17.8853,17.848,17.8554,26200.0
2010-08-04 10:00:00,23.95,24.05,23.95,23.95,102700.0,17.8629,17.9375,17.8629,17.8629,102700.0
2010-08-04 10:10:00,23.95,23.95,23.81,23.81,72900.0,17.8629,17.8629,17.7585,17.7585,72900.0
2010-08-04 10:20:00,23.81,23.86,23.79,23.82,86400.0,17.7585,17.7958,17.7435,17.7659,86400.0
2010-08-04 10:30:00,23.83,23.9,23.78,23.81,107200.0,17.7734,17.8256,17.7361,17.7585,107200.0
2010-08-04 10:40:00,23.82,23.84,23.79,23.82,130000.0,17.7659,17.7808,17.7435,17.7659,130000.0
2010-08-04 10:50:00,23.82,23.84,23.78,23.79,28300.0,17.7659,17.7808,17.7361,17.7435,28300.0
2010-08-04 11:00:00,23.78,23.83,23.74,23.82,67500.0,17.7361,17.7734,17.7063,17.7659,67500.0
2010-08-04 11:10:00,23.82,23.86,23.81,23.84,44900.0,17.7659,17.7958,17.7585,17.7808,44900.0
2010-08-04 11:20:00,23.84,23.92,23.84,23.91,46900.0,17.7808,17.8405,17.7808,17.833,46900.0
2010-08-04 11:30:00,23.91,23.97,23.89,23.9,111000.0,17.833,17.8778,17.8181,17.8256,111000.0
2010-08-04 11:40:00,23.9,23.92,23.89,23.91,18800.0,17.8256,17.8405,17.8181,17.833,18800.0
2010-08-04 11:50:00,23.91,23.95,23.87,23.89,48300.0,17.833,17.8629,17.8032,17.8181,48300.0
2010-08-04 12:00:00,23.89,23.91,23.86,23.87,48200.0,17.8181,17.833,17.7958,17.8032,48200.0
2010-08-04 12:10:00,23.87,23.89,23.83,23.88,58100.0,17.8032,17.8181,17.7734,17.8107,58100.0
2010-08-04 12:20:00,23.89,23.92,23.89,23.9,13100.0,17.8181,17.8405,17.8181,17.8256,13100.0
2010-08-04 12:30:00,23.91,23.91,23.89,23.9,13300.0,17.833,17.833,17.8181,17.8256,13300.0
2010-08-04 12:40:00,23.9,23.9,23.87,23.87,10500.0,17.8256,17.8256,17.8032,17.8032,10500.0
2010-08-04 12:50:00,23.88,23.88,23.85,23.85,10900.0,17.8107,17.8107,17.7883,17.7883,10900.0
2010-08-04 13:00:00,23.84,23.85,23.81,23.84,19700.0,17.7808,17.7883,17.7585,17.7808,19700.0
2010-08-04 13:10:00,23.83,23.84,23.81,23.82,8600.0,17.7734,17.7808,17.7585,17.7659,8600.0
2010-08-04 13:20:00,23.81,23.82,23.8,23.81,14000.0,17.7585,17.7659,17.751,17.7585,14000.0
2010-08-04 13:30:00,23.82,23.85,23.81,23.83,25200.0,17.7659,17.7883,17.7585,17.7734,25200.0
2010-08-04 13:40:00,23.83,23.85,23.81,23.85,18000.0,17.7734,17.7883,17.7585,17.7883,18000.0
2010-08-04 13:50:00,23.85,23.85,23.82,23.83,13100.0,17.7883,17.7883,17.7659,17.7734,13100.0
2010-08-04 14:00:00,23.82,23.88,23.82,23.87,48400.0,17.7659,17.8107,17.7659,17.8032,48400.0
2010-08-04 14:10:00,23.87,23.88,23.83,23.83,106800.0,17.8032,17.8107,17.7734,17.7734,106800.0
2010-08-04 14:20:00,23.83,23.83,23.73,23.74,78900.0,17.7734,17.7734,17.6988,17.7063,78900.0
2010-08-04 14:30:00,23.74,23.78,23.73,23.76,53800.0,17.7063,17.7361,17.6988,17.7212,53800.0
2010-08-04 14:40:00,23.76,23.79,23.75,23.78,18600.0,17.7212,17.7435,17.7137,17.7361,18600.0
2010-08-04 14:50:00,23.79,23.82,23.77,23.82,32000.0,17.7435,17.7659,17.7286,17.7659,32000.0
2010-08-04 15:00:00,23.82,23.83,23.8,23.81,45500.0,17.7659,17.7734,17.751,17.7585,45500.0
2010-08-04 15:10:00,23.82,23.88,23.81,23.88,53400.0,17.7659,17.8107,17.7585,17.8107,53400.0
2010-08-04 15:20:00,23.87,23.9,23.87,23.88,38700.0,17.8032,17.8256,17.8032,17.8107,38700.0
2010-08-04 15:30:00,23.87,23.91,23.87,23.91,71400.0,17.8032,17.833,17.8032,17.833,71400.0
2010-08-04 15:40:00,23.91,23.96,23.89,23.95,120000.0,17.833,17.8703,17.8181,17.8629,120000.0
2010-08-04 15:50:00,23.96,23.98,23.9,23.97,411700.0,17.8703,17.8853,17.8256,17.8778,411700.0
2010-08-05 09:30:00,23.81,23.82,23.73,23.8,73300.0,17.7585,17.7659,17.6988,17.751,73300.0
2010-08-05 09:40:00,23.8,23.8,23.73,23.8,107800.0,17.751,17.751,17.6988,17.751,107800.0
2010-08-05 09:50:00,23.81,23.87,23.81,23.86,21000.0,17.7585,17.8032,17.7585,17.7958,21000.0
2010-08-05 10:00:00,23.86,23.92,23.84,23.91,41200.0,17.7958,17.8405,17.7808,17.833,41200.0
2010-08-05 10:10:00,23.91,23.96,23.9,23.95,30600.0,17.833,17.8703,17.8256,17.8629,30600.0
2010-08-05 10:20:00,23.94,23.98,23.94,23.98,22600.0,17.8554,17.8853,17.8554,17.8853,22600.0
2010-08-05 10:30:00,23.98,24.0,23.97,23.99,46300.0,17.8853,17.9002,17.8778,17.8927,46300.0
2010-08-05 10:40:00,23.99,24.03,23.99,24.03,62200.0,17.8927,17.9225,17.8927,17.9225,62200.0
2010-08-05 10:50:00,24.02,24.06,23.99,24.06,105800.0,17.9151,17.9449,17.8927,17.9449,105800.0
2010-08-05 11:00:00,24.06,24.09,24.03,24.04,59200.0,17.9449,17.9673,17.9225,17.93,59200.0
2010-08-05 11:10:00,24.05,24.1,24.05,24.1,58100.0,17.9375,17.9748,17.9375,17.9748,58100.0
2010-08-05 11:20:00,24.1,24.16,24.09,24.14,69800.0,17.9748,18.0195,17.9673,18.0046,69800.0
2010-08-05 11:30:00,24.15,24.17,24.13,24.14,73800.0,18.012,18.027,17.9971,18.0046,73800.0
2010-08-05 11:40:00,24.14,24.19,24.14,24.18,56600.0,18.0046,18.0419,18.0046,18.0344,56600.0
2010-08-05 11:50:00,24.19,24.19,24.16,24.16,24400.0,18.0419,18.0419,18.0195,18.0195,24400.0
2010-08-05 12:00:00,24.17,24.17,24.16,24.17,17000.0,18.027,18.027,18.0195,18.027,17000.0
2010-08-05 12:10:00,24.16,24.2,24.16,24.19,63100.0,18.0195,18.0493,18.0195,18.0419,63100.0
2010-08-05 12:20:00,24.19,24.2,24.11,24.11,87800.0,18.0419,18.0493,17.9822,17.9822,87800.0
2010-08-05 12:30:00,24.11,24.15,24.11,24.14,30200.0,17.9822,18.012,17.9822,18.0046,30200.0
2010-08-05 12:40:00,24.15,24.15,24.13,24.14,22400.0,18.012,18.012,17.9971,18.0046,22400.0
2010-08-05 12:50:00,24.13,24.14,24.08,24.08,35700.0,17.9971,18.0046,17.9598,17.9598,35700.0
2010-08-05 13:00:00,24.08,24.09,24.01,24.02,41600.0,17.9598,17.9673,17.9076,17.9151,41600.0
2010-08-05 13:10:00,24.02,24.04,24.01,24.03,18700.0,17.9151,17.93,17.9076,17.9225,18700.0
2010-08-05 13:20:00,24.03,24.06,24.01,24.03,56600.0,17.9225,17.9449,17.9076,17.9225,56600.0
2010-08-05 13:30:00,24.03,24.09,24.02,24.09,49300.0,17.9225,17.9673,17.9151,17.9673,49300.0
2010-08-05 13:40:00,24.09,24.11,24.08,24.11,31500.0,17.9673,17.9822,17.9598,17.9822,31500.0
2010-08-05 13:50:00,24.1,24.13,24.09,24.09,32100.0,17.9748,17.9971,17.9673,17.9673,32100.0
2010-08-05 14:00:00,24.09,24.1,24.09,24.1,23000.0,17.9673,17.9748,17.9673,17.9748,23000.0
2010-08-05 14:10:00,24.09,24.11,24.08,24.1,62200.0,17.9673,17.9822,17.9598,17.9748,62200.0
2010-08-05 14:20:00,24.1,24.11,24.1,24.11,19300.0,17.9748,17.9822,17.9748,17.9822,19300.0
2010-08-05 14:30:00,24.11,24.11,24.09,24.1,13900.0,17.9822,17.9822,17.9673,17.9748,13900.0
2010-08-05 14:40:00,24.09,24.13,24.09,24.11,46700.0,17.9673,17.9971,17.9673,17.9822,46700.0
2010-08-05 14:50:00,24.1,24.14,24.1,24.13,61600.0,17.9748,18.0046,17.9748,17.9971,61600.0
2010-08-05 15:00:00,24.12,24.14,24.11,24.13,43400.0,17.9897,18.0046,17.9822,17.9971,43400.0
2010-08-05 15:10:00,24.13,24.15,24.11,24.11,42600.0,17.9971,18.012,17.9822,17.9822,42600.0
2010-08-05 15:20:00,24.11,24.12,24.08,24.1,109500.0,17.9822,17.9897,17.9598,17.9748,109500.0
2010-08-05 15:30:00,24.1,24.11,24.08,24.1,97700.0,17.9748,17.9822,17.9598,17.9748,97700.0
2010-08-05 15:40:00,24.1,24.12,24.1,24.12,83400.0,17.9748,17.9897,17.9748,17.9897,83400.0
2010-08-05 15:50:00,24.11,24.15,24.11,24.14,307900.0,17.9822,18.012,17.9822,18.0046,307900.0
2010-08-06 09:30:00,23.88,24.05,23.88,24.0,52200.0,17.8107,17.9375,17.8107,17.9002,52200.0
2010-08-06 09:40:00,24.0,24.12,24.0,24.05,85500.0,17.9002,17.9897,17.9002,17.9375,85500.0
2010-08-06 09:50:00,24.05,24.06,23.99,23.99,116500.0,17.9375,17.9449,17.8927,17.8927,116500.0
2010-08-06 10:00:00,24.0,24.02,23.98,23.99,32900.0,17.9002,17.9151,17.8853,17.8927,32900.0
2010-08-06 10:10:00,23.99,24.0,23.96,23.99,33100.0,17.8927,17.9002,17.8703,17.8927,33100.0
2010-08-06 10:20:00,24.0,24.0,23.92,23.94,53600.0,17.9002,17.9002,17.8405,17.8554,53600.0
2010-08-06 10:30:00,23.94,23.94,23.87,23.87,68600.0,17.8554,17.8554,17.8032,17.8032,68600.0
2010-08-06 10:40:00,23.87,23.88,23.78,23.8,104900.0,17.8032,17.8107,17.7361,17.751,104900.0
2010-08-06 10:50:00,23.8,23.8,23.69,23.71,48800.0,17.751,17.751,17.669,17.6839,48800.0
2010-08-06 11:00:00,23.72,23.73,23.65,23.69,49200.0,17.6913,17.6988,17.6391,17.669,49200.0
2010-08-06 11:10:00,23.69,23.84,23.69,23.81,125200.0,17.669,17.7808,17.669,17.7585,125200.0
2010-08-06 11:20:00,23.82,23.84,23.8,23.81,53700.0,17.7659,17.7808,17.751,17.7585,53700.0
2010-08-06 11:30:00,23.81,23.87,23.78,23.87,80000.0,17.7585,17.8032,17.7361,17.8032,80000.0
2010-08-06 11:40:00,23.87,23.89,23.84,23.84,37300.0,17.8032,17.8181,17.7808,17.7808,37300.0
2010-08-06 11:50:00,23.85,23.85,23.82,23.82,23300.0,17.7883,17.7883,17.7659,17.7659,23300.0
2010-08-06 12:00:00,23.82,23.83,23.77,23.79,50300.0,17.7659,17.7734,17.7286,17.7435,50300.0
2010-08-06 12:10:00,23.79,23.79,23.78,23.78,14400.0,17.7435,17.7435,17.7361,17.7361,14400.0
2010-08-06 12:20:00,23.78,23.79,23.7,23.72,67700.0,17.7361,17.7435,17.6764,17.6913,67700.0
2010-08-06 12:30:00,23.72,23.74,23.71,23.73,27600.0,17.6913,17.7063,17.6839,17.6988,27600.0
2010-08-06 12:40:00,23.74,23.74,23.72,23.73,13600.0,17.7063,17.7063,17.6913,17.6988,13600.0
2010-08-06 12:50:00,23.73,23.74,23.7,23.7,17400.0,17.6988,17.7063,17.6764,17.6764,17400.0
2010-08-06 13:00:00,23.71,23.71,23.67,23.7,47000.0,17.6839,17.6839,17.654,17.6764,47000.0
2010-08-06 13:10:00,23.7,23.72,23.69,23.71,36300.0,17.6764,17.6913,17.669,17.6839,36300.0
2010-08-06 13:20:00,23.71,23.73,23.7,23.71,23600.0,17.6839,17.6988,17.6764,17.6839,23600.0
2010-08-06 13:30:00,23.71,23.76,23.7,23.74,28200.0,17.6839,17.7212,17.6764,17.7063,28200.0
2010-08-06 13:40:00,23.74,23.82,23.73,23.82,41500.0,17.7063,17.7659,17.6988,17.7659,41500.0
2010-08-06 13:50:00,23.82,23.83,23.81,23.82,32700.0,17.7659,17.7734,17.7585,17.7659,32700.0
2010-08-06 14:00:00,23.82,23.85,23.8,23.84,24500.0,17.7659,17.7883,17.751,17.7808,24500.0
2010-08-06 14:10:00,23.84,23.85,23.8,23.83,24100.0,17.7808,17.7883,17.751,17.7734,24100.0
2010-08-06 14:20:00,23.83,23.83,23.81,23.81,92500.0,17.7734,17.7734,17.7585,17.7585,92500.0
2010-08-06 14:30:00,23.81,23.85,23.8,23.85,114500.0,17.7585,17.7883,17.751,17.7883,114500.0
2010-08-06 14:40:00,23.85,23.91,23.83,23.9,41100.0,17.7883,17.833,17.7734,17.8256,41100.0
2010-08-06 14:50:00,23.9,23.96,23.89,23.91,78200.0,17.8256,17.8703,17.8181,17.833,78200.0
2010-08-06 15:00:00,23.92,23.96,23.86,23.9,139100.0,17.8405,17.8703,17.7958,17.8256,139100.0
2010-08-06 15:10:00,23.9,23.93,23.89,23.92,108500.0,17.8256,17.848,17.8181,17.8405,108500.0
2010-08-06 15:20:00,23.92,23.94,23.89,23.93,81400.0,17.8405,17.8554,17.8181,17.848,81400.0
2010-08-06 15:30:00,23.94,23.94,23.91,23.94,113300.0,17.8554,17.8554,17.833,17.8554,113300.0
2010-08-06 15:40:00,23.93,23.99,23.91,23.99,141100.0,17.848,17.8927,17.833,17.8927,141100.0
2010-08-06 15:50:00,23.99,24.0,23.94,23.99,252700.0,17.8927,17.9002,17.8554,17.8927,252700.0
2010-08-09 09:30:00,24.03,24.14,23.95,24.06,80300.0,17.9225,18.0046,17.8629,17.9449,80300.0
2010-08-09 09:40:00,24.05,24.06,23.92,23.95,56700.0,17.9375,17.9449,17.8405,17.8629,56700.0
2010-08-09 09:50:00,23.95,23.97,23.93,23.97,39200.0,17.8629,17.8778,17.848,17.8778,39200.0
2010-08-09 10:00:00,23.96,23.96,23.83,23.9,126600.0,17.8703,17.8703,17.7734,17.8256,126600.0
2010-08-09 10:10:00,23.9,23.94,23.86,23.91,73000.0,17.8256,17.8554,17.7958,17.833,73000.0
2010-08-09 10:20:00,23.92,23.92,23.87,23.92,44200.0,17.8405,17.8405,17.8032,17.8405,44200.0
2010-08-09 10:30:00,23.92,23.94,23.88,23.9,40600.0,17.8405,17.8554,17.8107,17.8256,40600.0
2010-08-09 10:40:00,23.91,23.91,23.86,23.86,39000.0,17.833,17.833,17.7958,17.7958,39000.0
2010-08-09 10:50:00,23.87,23.9,23.82,23.9,42600.0,17.8032,17.8256,17.7659,17.8256,42600.0
2010-08-09 11:00:00,23.9,23.95,23.9,23.95,52300.0,17.8256,17.8629,17.8256,17.8629,52300.0
2010-08-09 11:10:00,23.95,23.95,23.92,23.94,55100.0,17.8629,17.8629,17.8405,17.8554,55100.0
2010-08-09 11:20:00,23.94,23.95,23.94,23.95,13900.0,17.8554,17.8629,17.8554,17.8629,13900.0
2010-08-09 11:30:00,23.95,23.97,23.93,23.96,27700.0,17.8629,17.8778,17.848,17.8703,27700.0
2010-08-09 11:40:00,23.97,23.97,23.95,23.96,39800.0,17.8778,17.8778,17.8629,17.8703,39800.0
2010-08-09 11:50:00,23.96,23.98,23.93,23.93,36900.0,17.8703,17.8853,17.848,17.848,36900.0
2010-08-09 12:00:00,23.94,23.98,23.92,23.97,65900.0,17.8554,17.8853,17.8405,17.8778,65900.0
2010-08-09 12:10:00,23.98,23.99,23.97,23.99,15600.0,17.8853,17.8927,17.8778,17.8927,15600.0
2010-08-09 12:20:00,23.99,23.99,23.97,23.98,21400.0,17.8927,17.8927,17.8778,17.8853,21400.0
2010-08-09 12:30:00,23.97,23.98,23.96,23.96,16500.0,17.8778,17.8853,17.8703,17.8703,16500.0
2010-08-09 12:40:00,23.97,23.99,23.96,23.97,22300.0,17.8778,17.8927,17.8703,17.8778,22300.0
2010-08-09 12:50:00,23.97,23.98,23.96,23.96,17600.0,17.8778,17.8853,17.8703,17.8703,17600.0
2010-08-09 13:00:00,23.96,23.97,23.94,23.94,24400.0,17.8703,17.8778,17.8554,17.8554,24400.0
2010-08-09 13:10:00,23.94,23.95,23.92,23.93,31100.0,17.8554,17.8629,17.8405,17.848,31100.0
2010-08-09 13:20:00,23.94,23.95,23.93,23.94,27100.0,17.8554,17.8629,17.848,17.8554,27100.0
2010-08-09 13:30:00,23.94,23.95,23.91,23.92,29500.0,17.8554,17.8629,17.833,17.8405,29500.0
2010-08-09 13:40:00,23.93,23.94,23.92,23.94,19600.0,17.848,17.8554,17.8405,17.8554,19600.0
2010-08-09 13:50:00,23.94,23.96,23.93,23.96,18200.0,17.8554,17.8703,17.848,17.8703,18200.0
2010-08-09 14:00:00,23.95,23.98,23.95,23.97,17200.0,17.8629,17.8853,17.8629,17.8778,17200.0
2010-08-09 14:10:00,23.98,23.98,23.97,23.97,13600.0,17.8853,17.8853,17.8778,17.8778,13600.0
2010-08-09 14:20:00,23.97,24.0,23.97,24.0,25200.0,17.8778,17.9002,17.8778,17.9002,25200.0
2010-08-09 14:30:00,24.0,24.01,23.99,24.0,44600.0,17.9002,17.9076,17.8927,17.9002,44600.0
2010-08-09 14:40:00,24.0,24.08,24.0,24.07,78400.0,17.9002,17.9598,17.9002,17.9524,78400.0
2010-08-09 14:50:00,24.08,24.1,24.06,24.09,47000.0,17.9598,17.9748,17.9449,17.9673,47000.0
2010-08-09 15:00:00,24.1,24.1,24.08,24.08,30700.0,17.9748,17.9748,17.9598,17.9598,30700.0
2010-08-09 15:10:00,24.08,24.09,24.04,24.05,81100.0,17.9598,17.9673,17.93,17.9375,81100.0
2010-08-09 15:20:00,24.04,24.05,24.03,24.04,33900.0,17.93,17.9375,17.9225,17.93,33900.0
2010-08-09 15:30:00,24.05,24.08,24.05,24.07,72200.0,17.9375,17.9598,17.9375,17.9524,72200.0
2010-08-09 15:40:00,24.08,24.12,24.07,24.12,157200.0,17.9598,17.9897,17.9524,17.9897,157200.0
2010-08-09 15:50:00,24.12,24.12,24.09,24.1,197500.0,17.9897,17.9897,17.9673,17.9748,197500.0
2010-08-10 09:30:00,23.85,23.97,23.82,23.95,25400.0,17.7883,17.8778,17.7659,17.8629,25400.0
2010-08-10 09:40:00,23.95,23.95,23.82,23.86,22400.0,17.8629,17.8629,17.7659,17.7958,22400.0
2010-08-10 09:50:00,23.85,23.85,23.8,23.83,45100.0,17.7883,17.7883,17.751,17.7734,45100.0
2010-08-10 10:00:00,23.83,23.89,23.81,23.88,25900.0,17.7734,17.8181,17.7585,17.8107,25900.0
2010-08-10 10:10:00,23.88,23.92,23.85,23.9,57500.0,17.8107,17.8405,17.7883,17.8256,57500.0
2010-08-10 10:20:00,23.9,23.91,23.87,23.9,14500.0,17.8256,17.833,17.8032,17.8256,14500.0
2010-08-10 10:30:00,23.89,23.91,23.85,23.9,54200.0,17.8181,17.833,17.7883,17.8256,54200.0
2010-08-10 10:40:00,23.91,23.91,23.82,23.82,28400.0,17.833,17.833,17.7659,17.7659,28400.0
2010-08-10 10:50:00,23.82,23.82,23.76,23.77,27900.0,17.7659,17.7659,17.7212,17.7286,27900.0
2010-08-10 11:00:00,23.78,23.82,23.75,23.77,135500.0,17.7361,17.7659,17.7137,17.7286,135500.0
2010-08-10 11:10:00,23.79,23.84,23.75,23.84,33800.0,17.7435,17.7808,17.7137,17.7808,33800.0
2010-08-10 11:20:00,23.84,23.86,23.84,23.85,19300.0,17.7808,17.7958,17.7808,17.7883,19300.0
2010-08-10 11:30:00,23.85,23.88,23.84,23.86,11200.0,17.7883,17.8107,17.7808,17.7958,11200.0
2010-08-10 11:40:00,23.86,23.87,23.82,23.85,44100.0,17.7958,17.8032,17.7659,17.7883,44100.0
2010-08-10 11:50:00,23.86,23.88,23.86,23.86,8800.0,17.7958,17.8107,17.7958,17.7958,8800.0
2010-08-10 12:00:00,23.87,23.87,23.82,23.82,16800.0,17.8032,17.8032,17.7659,17.7659,16800.0
2010-08-10 12:10:00,23.83,23.88,23.83,23.88,15400.0,17.7734,17.8107,17.7734,17.8107,15400.0
2010-08-10 12:20:00,23.88,23.88,23.86,23.86,10900.0,17.8107,17.8107,17.7958,17.7958,10900.0
2010-08-10 12:30:00,23.87,23.87,23.84,23.86,27500.0,17.8032,17.8032,17.7808,17.7958,27500.0
2010-08-10 12:40:00,23.87,23.9,23.86,23.88,21700.0,17.8032,17.8256,17.7958,17.8107,21700.0
2010-08-10 12:50:00,23.88,23.9,23.87,23.89,38000.0,17.8107,17.8256,17.8032,17.8181,38000.0
2010-08-10 13:00:00,23.9,23.92,23.89,23.92,20100.0,17.8256,17.8405,17.8181,17.8405,20100.0
2010-08-10 13:10:00,23.91,23.92,23.87,23.87,21400.0,17.833,17.8405,17.8032,17.8032,21400.0
2010-08-10 13:20:00,23.87,23.88,23.83,23.83,26800.0,17.8032,17.8107,17.7734,17.7734,26800.0
2010-08-10 13:30:00,23.83,23.87,23.82,23.86,21900.0,17.7734,17.8032,17.7659,17.7958,21900.0
2010-08-10 13:40:00,23.86,23.93,23.86,23.93,36500.0,17.7958,17.848,17.7958,17.848,36500.0
2010-08-10 13:50:00,23.92,23.93,23.92,23.93,7300.0,17.8405,17.848,17.8405,17.848,7300.0
2010-08-10 14:00:00,23.92,23.96,23.92,23.95,22200.0,17.8405,17.8703,17.8405,17.8629,22200.0
2010-08-10 14:10:00,23.94,24.12,23.9,24.0,95800.0,17.8554,17.9897,17.8256,17.9002,95800.0
2010-08-10 14:20:00,24.0,24.06,23.95,24.03,72800.0,17.9002,17.9449,17.8629,17.9225,72800.0
2010-08-10 14:30:00,24.04,24.12,24.04,24.07,78500.0,17.93,17.9897,17.93,17.9524,78500.0
2010-08-10 14:40:00,24.08,24.15,24.07,24.14,39400.0,17.9598,18.012,17.9524,18.0046,39400.0
2010-08-10 14:50:00,24.13,24.13,24.07,24.07,23300.0,17.9971,17.9971,17.9524,17.9524,23300.0
2010-08-10 15:00:00,24.06,24.13,24.06,24.13,46000.0,17.9449,17.9971,17.9449,17.9971,46000.0
2010-08-10 15:10:00,24.12,24.13,24.0,24.02,52600.0,17.9897,17.9971,17.9002,17.9151,52600.0
2010-08-10 15:20:00,24.03,24.1,24.01,24.1,70200.0,17.9225,17.9748,17.9076,17.9748,70200.0
2010-08-10 15:30:00,24.1,24.15,24.07,24.12,60200.0,17.9748,18.012,17.9524,17.9897,60200.0
2010-08-10 15:40:00,24.12,24.17,24.11,24.12,122200.0,17.9897,18.027,17.9822,17.9897,122200.0
2010-08-10 15:50:00,24.12,24.13,24.07,24.07,241200.0,17.9897,17.9971,17.9524,17.9524,241200.0
2010-08-11 09:30:00,23.79,23.79,23.57,23.6,79400.0,17.7435,17.7435,17.5795,17.6018,79400.0
2010-08-11 09:40:00,23.64,23.68,23.59,23.64,53800.0,17.6317,17.6615,17.5944,17.6317,53800.0
2010-08-11 09:50:00,23.64,23.67,23.58,23.67,50000.0,17.6317,17.654,17.5869,17.654,50000.0
2010-08-11 10:00:00,23.67,23.73,23.63,23.69,54200.0,17.654,17.6988,17.6242,17.669,54200.0
2010-08-11 10:10:00,23.69,23.73,23.63,23.63,85100.0,17.669,17.6988,17.6242,17.6242,85100.0
2010-08-11 10:20:00,23.64,23.68,23.61,23.66,45300.0,17.6317,17.6615,17.6093,17.6466,45300.0
2010-08-11 10:30:00,23.66,23.72,23.64,23.71,39900.0,17.6466,17.6913,17.6317,17.6839,39900.0
2010-08-11 10:40:00,23.72,23.72,23.65,23.66,14400.0,17.6913,17.6913,17.6391,17.6466,14400.0
2010-08-11 10:50:00,23.66,23.71,23.64,23.67,56500.0,17.6466,17.6839,17.6317,17.654,56500.0
2010-08-11 11:00:00,23.67,23.68,23.63,23.65,52200.0,17.654,17.6615,17.6242,17.6391,52200.0
2010-08-11 11:10:00,23.64,23.65,23.59,23.6,63400.0,17.6317,17.6391,17.5944,17.6018,63400.0
2010-08-11 11:20:00,23.6,23.64,23.59,23.63,76200.0,17.6018,17.6317,17.5944,17.6242,76200.0
2010-08-11 11:30:00,23.63,23.68,23.62,23.65,57500.0,17.6242,17.6615,17.6168,17.6391,57500.0
2010-08-11 11:40:00,23.64,23.68,23.62,23.65,29200.0,17.6317,17.6615,17.6168,17.6391,29200.0
2010-08-11 11:50:00,23.65,23.68,23.63,23.68,33900.0,17.6391,17.6615,17.6242,17.6615,33900.0
2010-08-11 12:00:00,23.67,23.68,23.64,23.66,27400.0,17.654,17.6615,17.6317,17.6466,27400.0
2010-08-11 12:10:00,23.66,23.66,23.62,23.62,19600.0,17.6466,17.6466,17.6168,17.6168,19600.0
2010-08-11 12:20:00,23.62,23.63,23.61,23.61,19200.0,17.6168,17.6242,17.6093,17.6093,19200.0
2010-08-11 12:30:00,23.61,23.64,23.6,23.61,38900.0,17.6093,17.6317,17.6018,17.6093,38900.0
2010-08-11 12:40:00,23.62,23.63,23.6,23.61,66400.0,17.6168,17.6242,17.6018,17.6093,66400.0
2010-08-11 12:50:00,23.61,23.61,23.58,23.59,37600.0,17.6093,17.6093,17.5869,17.5944,37600.0
2010-08-11 13:00:00,23.59,23.63,23.59,23.62,31400.0,17.5944,17.6242,17.5944,17.6168,31400.0
2010-08-11 13:10:00,23.63,23.64,23.6,23.6,24900.0,17.6242,17.6317,17.6018,17.6018,24900.0
2010-08-11 13:20:00,23.61,23.61,23.6,23.6,54400.0,17.6093,17.6093,17.6018,17.6018,54400.0
2010-08-11 13:30:00,23.61,23.62,23.6,23.61,46100.0,17.6093,17.6168,17.6018,17.6093,46100.0
2010-08-11 13:40:00,23.6,23.62,23.6,23.61,16700.0,17.6018,17.6168,17.6018,17.6093,16700.0
2010-08-11 13:50:00,23.62,23.62,23.6,23.6,41000.0,17.6168,17.6168,17.6018,17.6018,41000.0
2010-08-11 14:00:00,23.61,23.65,23.6,23.63,28800.0,17.6093,17.6391,17.6018,17.6242,28800.0
2010-08-11 14:10:00,23.64,23.66,23.63,23.66,18900.0,17.6317,17.6466,17.6242,17.6466,18900.0
2010-08-11 14:20:00,23.66,23.69,23.66,23.67,56700.0,17.6466,17.669,17.6466,17.654,56700.0
2010-08-11 14:30:00,23.67,23.67,23.64,23.64,36600.0,17.654,17.654,17.6317,17.6317,36600.0
2010-08-11 14:40:00,23.65,23.65,23.6,23.6,53700.0,17.6391,17.6391,17.6018,17.6018,53700.0
2010-08-11 14:50:00,23.6,23.63,23.56,23.62,128400.0,17.6018,17.6242,17.572,17.6168,128400.0
2010-08-11 15:00:00,23.63,23.63,23.58,23.59,64200.0,17.6242,17.6242,17.5869,17.5944,64200.0
2010-08-11 15:10:00,23.6,23.6,23.58,23.6,91900.0,17.6018,17.6018,17.5869,17.6018,91900.0
2010-08-11 15:20:00,23.59,23.61,23.59,23.6,73500.0,17.5944,17.6093,17.5944,17.6018,73500.0
2010-08-11 15:30:00,23.6,23.64,23.6,23.6,99300.0,17.6018,17.6317,17.6018,17.6018,99300.0
2010-08-11 15:40:00,23.6,23.62,23.58,23.6,315800.0,17.6018,17.6168,17.5869,17.6018,315800.0
2010-08-11 15:50:00,23.6,23.63,23.59,23.61,501700.0,17.6018,17.6242,17.5944,17.6093,501700.0
2010-08-12 09:30:00,23.35,23.46,23.17,23.34,82700.0,17.4154,17.4974,17.2811,17.4079,82700.0
2010-08-12 09:40:00,23.33,23.43,23.31,23.4,87900.0,17.4005,17.475,17.3855,17.4527,87900.0
2010-08-12 09:50:00,23.4,23.41,23.29,23.32,125400.0,17.4527,17.4601,17.3706,17.393,125400.0
2010-08-12 10:00:00,23.33,23.35,23.28,23.33,56700.0,17.4005,17.4154,17.3632,17.4005,56700.0
2010-08-12 10:10:00,23.33,23.36,23.3,23.31,63900.0,17.4005,17.4228,17.3781,17.3855,63900.0
2010-08-12 10:20:00,23.31,23.39,23.3,23.37,118000.0,17.3855,17.4452,17.3781,17.4303,118000.0
2010-08-12 10:30:00,23.36,23.41,23.35,23.39,62200.0,17.4228,17.4601,17.4154,17.4452,62200.0
2010-08-12 10:40:00,23.39,23.48,23.38,23.44,70200.0,17.4452,17.5123,17.4378,17.4825,70200.0
2010-08-12 10:50:00,23.44,23.47,23.43,23.44,48600.0,17.4825,17.5049,17.475,17.4825,48600.0
2010-08-12 11:00:00,23.43,23.44,23.42,23.42,41800.0,17.475,17.4825,17.4676,17.4676,41800.0
2010-08-12 11:10:00,23.42,23.48,23.4,23.46,64200.0,17.4676,17.5123,17.4527,17.4974,64200.0
2010-08-12 11:20:00,23.46,23.51,23.46,23.5,21700.0,17.4974,17.5347,17.4974,17.5273,21700.0
2010-08-12 11:30:00,23.5,23.52,23.45,23.46,51600.0,17.5273,17.5422,17.49,17.4974,51600.0
2010-08-12 11:40:00,23.46,23.5,23.46,23.48,50600.0,17.4974,17.5273,17.4974,17.5123,50600.0
2010-08-12 11:50:00,23.48,23.49,23.46,23.46,29600.0,17.5123,17.5198,17.4974,17.4974,29600.0
2010-08-12 12:00:00,23.47,23.47,23.41,23.46,71800.0,17.5049,17.5049,17.4601,17.4974,71800.0
2010-08-12 12:10:00,23.47,23.52,23.46,23.5,26700.0,17.5049,17.5422,17.4974,17.5273,26700.0
2010-08-12 12:20:00,23.51,23.53,23.48,23.5,51000.0,17.5347,17.5496,17.5123,17.5273,51000.0
2010-08-12 12:30:00,23.5,23.51,23.49,23.5,14800.0,17.5273,17.5347,17.5198,17.5273,14800.0
2010-08-12 12:40:00,23.5,23.55,23.5,23.55,18800.0,17.5273,17.5645,17.5273,17.5645,18800.0
2010-08-12 12:50:00,23.54,23.57,23.53,23.56,43100.0,17.5571,17.5795,17.5496,17.572,43100.0
2010-08-12 13:00:00,23.55,23.55,23.51,23.51,32300.0,17.5645,17.5645,17.5347,17.5347,32300.0
2010-08-12 13:10:00,23.5,23.51,23.49,23.51,54500.0,17.5273,17.5347,17.5198,17.5347,54500.0
2010-08-12 13:20:00,23.51,23.51,23.47,23.47,37300.0,17.5347,17.5347,17.5049,17.5049,37300.0
2010-08-12 13:30:00,23.47,23.48,23.44,23.46,26800.0,17.5049,17.5123,17.4825,17.4974,26800.0
2010-08-12 13:40:00,23.46,23.46,23.42,23.42,32700.0,17.4974,17.4974,17.4676,17.4676,32700.0
2010-08-12 13:50:00,23.42,23.43,23.41,23.42,62500.0,17.4676,17.475,17.4601,17.4676,62500.0
2010-08-12 14:00:00,23.42,23.43,23.38,23.43,43800.0,17.4676,17.475,17.4378,17.475,43800.0
2010-08-12 14:10:00,23.43,23.51,23.43,23.48,68900.0,17.475,17.5347,17.475,17.5123,68900.0
2010-08-12 14:20:00,23.48,23.54,23.47,23.54,96500.0,17.5123,17.5571,17.5049,17.5571,96500.0
2010-08-12 14:30:00,23.53,23.54,23.49,23.51,59700.0,17.5496,17.5571,17.5198,17.5347,59700.0
2010-08-12 14:40:00,23.5,23.56,23.5,23.55,82700.0,17.5273,17.572,17.5273,17.5645,82700.0
2010-08-12 14:50:00,23.56,23.6,23.53,23.55,103200.0,17.572,17.6018,17.5496,17.5645,103200.0
2010-08-12 15:00:00,23.56,23.63,23.56,23.63,66600.0,17.572,17.6242,17.572,17.6242,66600.0
2010-08-12 15:10:00,23.63,23.65,23.59,23.59,44100.0,17.6242,17.6391,17.5944,17.5944,44100.0
2010-08-12 15:20:00,23.59,23.62,23.59,23.62,63000.0,17.5944,17.6168,17.5944,17.6168,63000.0
2010-08-12 15:30:00,23.61,23.66,23.61,23.63,58300.0,17.6093,17.6466,17.6093,17.6242,58300.0
2010-08-12 15:40:00,23.63,23.64,23.55,23.59,147900.0,17.6242,17.6317,17.5645,17.5944,147900.0
2010-08-12 15:50:00,23.59,23.66,23.59,23.61,322500.0,17.5944,17.6466,17.5944,17.6093,322500.0
2010-08-13 09:30:00,23.57,23.59,23.51,23.53,64400.0,17.5795,17.5944,17.5347,17.5496,64400.0
2010-08-13 09:40:00,23.53,23.6,23.51,23.54,47700.0,17.5496,17.6018,17.5347,17.5571,47700.0
2010-08-13 09:50:00,23.54,23.64,23.53,23.64,57400.0,17.5571,17.6317,17.5496,17.6317,57400.0
2010-08-13 10:00:00,23.65,23.68,23.59,23.65,76700.0,17.6391,17.6615,17.5944,17.6391,76700.0
2010-08-13 10:10:00,23.64,23.66,23.6,23.63,63700.0,17.6317,17.6466,17.6018,17.6242,63700.0
2010-08-13 10:20:00,23.62,23.63,23.55,23.58,62000.0,17.6168,17.6242,17.5645,17.5869,62000.0
2010-08-13 10:30:00,23.58,23.6,23.55,23.59,31400.0,17.5869,17.6018,17.5645,17.5944,31400.0
2010-08-13 10:40:00,23.59,23.6,23.5,23.5,38900.0,17.5944,17.6018,17.5273,17.5273,38900.0
2010-08-13 10:50:00,23.51,23.54,23.46,23.54,70200.0,17.5347,17.5571,17.4974,17.5571,70200.0
2010-08-13 11:00:00,23.53,23.58,23.53,23.57,20900.0,17.5496,17.5869,17.5496,17.5795,20900.0
2010-08-13 11:10:00,23.57,23.59,23.54,23.56,67100.0,17.5795,17.5944,17.5571,17.572,67100.0
2010-08-13 11:20:00,23.56,23.58,23.53,23.53,47400.0,17.572,17.5869,17.5496,17.5496,47400.0
2010-08-13 11:30:00,23.54,23.56,23.49,23.5,29400.0,17.5571,17.572,17.5198,17.5273,29400.0
2010-08-13 11:40:00,23.49,23.57,23.49,23.55,18500.0,17.5198,17.5795,17.5198,17.5645,18500.0
2010-08-13 11:50:00,23.55,23.57,23.52,23.55,18600.0,17.5645,17.5795,17.5422,17.5645,18600.0
2010-08-13 12:00:00,23.54,23.55,23.51,23.52,53100.0,17.5571,17.5645,17.5347,17.5422,53100.0
2010-08-13 12:10:00,23.52,23.53,23.5,23.51,42800.0,17.5422,17.5496,17.5273,17.5347,42800.0
2010-08-13 12:20:00,23.51,23.54,23.49,23.52,59400.0,17.5347,17.5571,17.5198,17.5422,59400.0
2010-08-13 12:30:00,23.53,23.56,23.53,23.55,20800.0,17.5496,17.572,17.5496,17.5645,20800.0
2010-08-13 12:40:00,23.56,23.59,23.55,23.59,10700.0,17.572,17.5944,17.5645,17.5944,10700.0
2010-08-13 12:50:00,23.6,23.6,23.58,23.6,12600.0,17.6018,17.6018,17.5869,17.6018,12600.0
2010-08-13 13:00:00,23.6,23.62,23.59,23.6,9400.0,17.6018,17.6168,17.5944,17.6018,9400.0
2010-08-13 13:10:00,23.6,23.6,23.59,23.59,3500.0,17.6018,17.6018,17.5944,17.5944,3500.0
2010-08-13 13:20:00,23.59,23.6,23.57,23.58,13500.0,17.5944,17.6018,17.5795,17.5869,13500.0
2010-08-13 13:30:00,23.57,23.61,23.57,23.61,13500.0,17.5795,17.6093,17.5795,17.6093,13500.0
2010-08-13 13:40:00,23.61,23.63,23.61,23.62,10600.0,17.6093,17.6242,17.6093,17.6168,10600.0
2010-08-13 13:50:00,23.61,23.62,23.57,23.58,20300.0,17.6093,17.6168,17.5795,17.5869,20300.0
2010-08-13 14:00:00,23.57,23.58,23.57,23.57,4100.0,17.5795,17.5869,17.5795,17.5795,4100.0
2010-08-13 14:10:00,23.58,23.58,23.57,23.57,4600.0,17.5869,17.5869,17.5795,17.5795,4600.0
2010-08-13 14:20:00,23.58,23.58,23.54,23.55,20500.0,17.5869,17.5869,17.5571,17.5645,20500.0
2010-08-13 14:30:00,23.55,23.56,23.53,23.54,36800.0,17.5645,17.572,17.5496,17.5571,36800.0
2010-08-13 14:40:00,23.55,23.56,23.52,23.52,26200.0,17.5645,17.572,17.5422,17.5422,26200.0
2010-08-13 14:50:00,23.53,23.53,23.5,23.51,25700.0,17.5496,17.5496,17.5273,17.5347,25700.0
2010-08-13 15:00:00,23.52,23.57,23.51,23.57,29200.0,17.5422,17.5795,17.5347,17.5795,29200.0
2010-08-13 15:10:00,23.57,23.58,23.56,23.56,31200.0,17.5795,17.5869,17.572,17.572,31200.0
2010-08-13 15:20:00,23.56,23.58,23.56,23.56,39800.0,17.572,17.5869,17.572,17.572,39800.0
2010-08-13 15:30:00,23.56,23.58,23.53,23.55,38600.0,17.572,17.5869,17.5496,17.5645,38600.0
2010-08-13 15:40:00,23.56,23.56,23.47,23.49,90500.0,17.572,17.572,17.5049,17.5198,90500.0
2010-08-13 15:50:00,23.48,23.52,23.47,23.49,225300.0,17.5123,17.5422,17.5049,17.5198,225300.0
2010-08-16 09:30:00,23.39,23.4,23.29,23.32,47500.0,17.4452,17.4527,17.3706,17.393,47500.0
2010-08-16 09:40:00,23.34,23.39,23.32,23.35,56900.0,17.4079,17.4452,17.393,17.4154,56900.0
2010-08-16 09:50:00,23.35,23.35,23.31,23.31,28600.0,17.4154,17.4154,17.3855,17.3855,28600.0
2010-08-16 10:00:00,23.31,23.41,23.28,23.4,33100.0,17.3855,17.4601,17.3632,17.4527,33100.0
2010-08-16 10:10:00,23.39,23.42,23.37,23.41,47100.0,17.4452,17.4676,17.4303,17.4601,47100.0
2010-08-16 10:20:00,23.41,23.42,23.38,23.4,44900.0,17.4601,17.4676,17.4378,17.4527,44900.0
2010-08-16 10:30:00,23.4,23.47,23.4,23.47,54300.0,17.4527,17.5049,17.4527,17.5049,54300.0
2010-08-16 10:40:00,23.47,23.47,23.42,23.46,33900.0,17.5049,17.5049,17.4676,17.4974,33900.0
2010-08-16 10:50:00,23.47,23.47,23.41,23.41,61100.0,17.5049,17.5049,17.4601,17.4601,61100.0
2010-08-16 11:00:00,23.41,23.44,23.35,23.35,77600.0,17.4601,17.4825,17.4154,17.4154,77600.0
2010-08-16 11:10:00,23.35,23.42,23.33,23.34,85600.0,17.4154,17.4676,17.4005,17.4079,85600.0
2010-08-16 11:20:00,23.35,23.37,23.32,23.34,49000.0,17.4154,17.4303,17.393,17.4079,49000.0
2010-08-16 11:30:00,23.33,23.39,23.32,23.34,45600.0,17.4005,17.4452,17.393,17.4079,45600.0
2010-08-16 11:40:00,23.34,23.38,23.32,23.32,38200.0,17.4079,17.4378,17.393,17.393,38200.0
2010-08-16 11:50:00,23.33,23.34,23.32,23.32,13200.0,17.4005,17.4079,17.393,17.393,13200.0
2010-08-16 12:00:00,23.33,23.37,23.32,23.37,7100.0,17.4005,17.4303,17.393,17.4303,7100.0
2010-08-16 12:10:00,23.36,23.37,23.32,23.32,37100.0,17.4228,17.4303,17.393,17.393,37100.0
2010-08-16 12:20:00,23.33,23.36,23.32,23.36,11200.0,17.4005,17.4228,17.393,17.4228,11200.0
2010-08-16 12:30:00,23.36,23.37,23.35,23.35,28400.0,17.4228,17.4303,17.4154,17.4154,28400.0
2010-08-16 12:40:00,23.36,23.36,23.33,23.34,19100.0,17.4228,17.4228,17.4005,17.4079,19100.0
2010-08-16 12:50:00,23.35,23.35,23.3,23.32,35900.0,17.4154,17.4154,17.3781,17.393,35900.0
2010-08-16 13:00:00,23.32,23.33,23.3,23.31,21900.0,17.393,17.4005,17.3781,17.3855,21900.0
2010-08-16 13:10:00,23.31,23.33,23.3,23.33,9200.0,17.3855,17.4005,17.3781,17.4005,9200.0
2010-08-16 13:20:00,23.33,23.33,23.32,23.33,5700.0,17.4005,17.4005,17.393,17.4005,5700.0
2010-08-16 13:30:00,23.33,23.34,23.32,23.32,17200.0,17.4005,17.4079,17.393,17.393,17200.0
2010-08-16 13:40:00,23.33,23.33,23.3,23.32,13500.0,17.4005,17.4005,17.3781,17.393,13500.0
2010-08-16 13:50:00,23.33,23.33,23.3,23.31,20600.0,17.4005,17.4005,17.3781,17.3855,20600.0
2010-08-16 14:00:00,23.31,23.33,23.24,23.24,128200.0,17.3855,17.4005,17.3333,17.3333,128200.0
2010-08-16 14:10:00,23.25,23.25,23.21,23.24,33100.0,17.3408,17.3408,17.311,17.3333,33100.0
2010-08-16 14:20:00,23.24,23.24,23.23,23.24,21500.0,17.3333,17.3333,17.3259,17.3333,21500.0
2010-08-16 14:30:00,23.24,23.24,23.21,23.21,39800.0,17.3333,17.3333,17.311,17.311,39800.0
2010-08-16 14:40:00,23.22,23.26,23.21,23.22,51300.0,17.3184,17.3483,17.311,17.3184,51300.0
2010-08-16 14:50:00,23.23,23.23,23.17,23.18,47800.0,17.3259,17.3259,17.2811,17.2886,47800.0
2010-08-16 15:00:00,23.19,23.22,23.18,23.22,24000.0,17.296,17.3184,17.2886,17.3184,24000.0
2010-08-16 15:10:00,23.22,23.22,23.19,23.2,41500.0,17.3184,17.3184,17.296,17.3035,41500.0
2010-08-16 15:20:00,23.21,23.23,23.19,23.23,48200.0,17.311,17.3259,17.296,17.3259,48200.0
2010-08-16 15:30:00,23.23,23.26,23.22,23.26,62200.0,17.3259,17.3483,17.3184,17.3483,62200.0
2010-08-16 15:40:00,23.26,23.32,23.25,23.29,148700.0,17.3483,17.393,17.3408,17.3706,148700.0
2010-08-16 15:50:00,23.29,23.32,23.29,23.3,259900.0,17.3706,17.393,17.3706,17.3781,259900.0
2010-08-17 09:30:00,23.49,23.61,23.49,23.57,60500.0,17.5198,17.6093,17.5198,17.5795,60500.0
2010-08-17 09:40:00,23.57,23.57,23.5,23.51,36000.0,17.5795,17.5795,17.5273,17.5347,36000.0
2010-08-17 09:50:00,23.5,23.55,23.5,23.55,44300.0,17.5273,17.5645,17.5273,17.5645,44300.0
2010-08-17 10:00:00,23.54,23.58,23.53,23.58,88900.0,17.5571,17.5869,17.5496,17.5869,88900.0
2010-08-17 10:10:00,23.58,23.66,23.57,23.6,103000.0,17.5869,17.6466,17.5795,17.6018,103000.0
2010-08-17 10:20:00,23.61,23.65,23.61,23.63,27500.0,17.6093,17.6391,17.6093,17.6242,27500.0
2010-08-17 10:30:00,23.63,23.72,23.62,23.72,28100.0,17.6242,17.6913,17.6168,17.6913,28100.0
2010-08-17 10:40:00,23.72,23.74,23.67,23.68,30200.0,17.6913,17.7063,17.654,17.6615,30200.0
2010-08-17 10:50:00,23.68,23.73,23.68,23.73,18100.0,17.6615,17.6988,17.6615,17.6988,18100.0
2010-08-17 11:00:00,23.72,23.79,23.72,23.78,14600.0,17.6913,17.7435,17.6913,17.7361,14600.0
2010-08-17 11:10:00,23.78,23.84,23.78,23.79,34500.0,17.7361,17.7808,17.7361,17.7435,34500.0
2010-08-17 11:20:00,23.79,23.81,23.78,23.79,32100.0,17.7435,17.7585,17.7361,17.7435,32100.0
2010-08-17 11:30:00,23.8,23.85,23.79,23.83,37800.0,17.751,17.7883,17.7435,17.7734,37800.0
2010-08-17 11:40:00,23.83,23.87,23.83,23.85,23000.0,17.7734,17.8032,17.7734,17.7883,23000.0
2010-08-17 11:50:00,23.85,23.85,23.82,23.84,18300.0,17.7883,17.7883,17.7659,17.7808,18300.0
2010-08-17 12:00:00,23.83,23.84,23.83,23.84,6100.0,17.7734,17.7808,17.7734,17.7808,6100.0
2010-08-17 12:10:00,23.84,23.84,23.83,23.83,16000.0,17.7808,17.7808,17.7734,17.7734,16000.0
2010-08-17 12:20:00,23.82,23.82,23.76,23.78,51400.0,17.7659,17.7659,17.7212,17.7361,51400.0
2010-08-17 12:30:00,23.77,23.78,23.75,23.75,28000.0,17.7286,17.7361,17.7137,17.7137,28000.0
2010-08-17 12:40:00,23.75,23.76,23.75,23.75,8000.0,17.7137,17.7212,17.7137,17.7137,8000.0
2010-08-17 12:50:00,23.75,23.76,23.75,23.75,6400.0,17.7137,17.7212,17.7137,17.7137,6400.0
2010-08-17 13:00:00,23.76,23.76,23.75,23.75,10100.0,17.7212,17.7212,17.7137,17.7137,10100.0
2010-08-17 13:10:00,23.75,23.84,23.75,23.83,49500.0,17.7137,17.7808,17.7137,17.7734,49500.0
2010-08-17 13:20:00,23.83,23.87,23.83,23.86,25200.0,17.7734,17.8032,17.7734,17.7958,25200.0
2010-08-17 13:30:00,23.86,23.89,23.86,23.88,16100.0,17.7958,17.8181,17.7958,17.8107,16100.0
2010-08-17 13:40:00,23.88,23.88,23.85,23.85,8700.0,17.8107,17.8107,17.7883,17.7883,8700.0
2010-08-17 13:50:00,23.86,23.86,23.81,23.82,17100.0,17.7958,17.7958,17.7585,17.7659,17100.0
2010-08-17 14:00:00,23.81,23.86,23.81,23.86,27400.0,17.7585,17.7958,17.7585,17.7958,27400.0
2010-08-17 14:10:00,23.85,23.88,23.85,23.88,17500.0,17.7883,17.8107,17.7883,17.8107,17500.0
2010-08-17 14:20:00,23.88,23.88,23.87,23.87,10600.0,17.8107,17.8107,17.8032,17.8032,10600.0
2010-08-17 14:30:00,23.88,23.88,23.83,23.83,38700.0,17.8107,17.8107,17.7734,17.7734,38700.0
2010-08-17 14:40:00,23.83,23.83,23.8,23.8,20100.0,17.7734,17.7734,17.751,17.751,20100.0
2010-08-17 14:50:00,23.81,23.82,23.79,23.81,29500.0,17.7585,17.7659,17.7435,17.7585,29500.0
2010-08-17 15:00:00,23.82,23.82,23.76,23.77,44400.0,17.7659,17.7659,17.7212,17.7286,44400.0
2010-08-17 15:10:00,23.78,23.8,23.77,23.77,38700.0,17.7361,17.751,17.7286,17.7286,38700.0
2010-08-17 15:20:00,23.77,23.81,23.77,23.81,33000.0,17.7286,17.7585,17.7286,17.7585,33000.0
2010-08-17 15:30:00,23.8,23.83,23.78,23.8,76400.0,17.751,17.7734,17.7361,17.751,76400.0
2010-08-17 15:40:00,23.8,23.85,23.79,23.81,175100.0,17.751,17.7883,17.7435,17.7585,175100.0
2010-08-17 15:50:00,23.82,23.82,23.78,23.79,242800.0,17.7659,17.7659,17.7361,17.7435,242800.0
2010-08-18 09:30:00,23.75,23.84,23.48,23.49,82800.0,17.7137,17.7808,17.5123,17.5198,82800.0
2010-08-18 09:40:00,23.48,23.54,23.43,23.53,101500.0,17.5123,17.5571,17.475,17.5496,101500.0
2010-08-18 09:50:00,23.54,23.68,23.54,23.66,84100.0,17.5571,17.6615,17.5571,17.6466,84100.0
2010-08-18 10:00:00,23.66,23.71,23.62,23.71,73000.0,17.6466,17.6839,17.6168,17.6839,73000.0
2010-08-18 10:10:00,23.71,23.76,23.7,23.73,81700.0,17.6839,17.7212,17.6764,17.6988,81700.0
2010-08-18 10:20:00,23.74,23.75,23.68,23.7,95800.0,17.7063,17.7137,17.6615,17.6764,95800.0
2010-08-18 10:30:00,23.7,23.74,23.67,23.74,81800.0,17.6764,17.7063,17.654,17.7063,81800.0
2010-08-18 10:40:00,23.73,23.75,23.72,23.74,45300.0,17.6988,17.7137,17.6913,17.7063,45300.0
2010-08-18 10:50:00,23.75,23.78,23.72,23.78,28200.0,17.7137,17.7361,17.6913,17.7361,28200.0
2010-08-18 11:00:00,23.78,23.87,23.78,23.83,58700.0,17.7361,17.8032,17.7361,17.7734,58700.0
2010-08-18 11:10:00,23.83,23.91,23.83,23.87,106400.0,17.7734,17.833,17.7734,17.8032,106400.0
2010-08-18 11:20:00,23.88,23.91,23.85,23.85,44600.0,17.8107,17.833,17.7883,17.7883,44600.0
2010-08-18 11:30:00,23.85,23.85,23.79,23.8,45000.0,17.7883,17.7883,17.7435,17.751,45000.0
2010-08-18 11:40:00,23.8,23.88,23.8,23.87,48600.0,17.751,17.8107,17.751,17.8032,48600.0
2010-08-18 11:50:00,23.87,23.88,23.84,23.85,18400.0,17.8032,17.8107,17.7808,17.7883,18400.0
2010-08-18 12:00:00,23.84,23.85,23.83,23.85,31100.0,17.7808,17.7883,17.7734,17.7883,31100.0
2010-08-18 12:10:00,23.84,23.88,23.84,23.88,27400.0,17.7808,17.8107,17.7808,17.8107,27400.0
2010-08-18 12:20:00,23.87,23.92,23.86,23.91,24400.0,17.8032,17.8405,17.7958,17.833,24400.0
2010-08-18 12:30:00,23.92,23.93,23.91,23.92,23300.0,17.8405,17.848,17.833,17.8405,23300.0
2010-08-18 12:40:00,23.91,23.95,23.91,23.95,26700.0,17.833,17.8629,17.833,17.8629,26700.0
2010-08-18 12:50:00,23.95,24.02,23.95,24.02,112800.0,17.8629,17.9151,17.8629,17.9151,112800.0
2010-08-18 13:00:00,24.02,24.09,24.01,24.08,37800.0,17.9151,17.9673,17.9076,17.9598,37800.0
2010-08-18 13:10:00,24.08,24.1,24.04,24.04,25300.0,17.9598,17.9748,17.93,17.93,25300.0
2010-08-18 13:20:00,24.04,24.07,24.04,24.06,26800.0,17.93,17.9524,17.93,17.9449,26800.0
2010-08-18 13:30:00,24.06,24.1,24.06,24.08,43600.0,17.9449,17.9748,17.9449,17.9598,43600.0
2010-08-18 13:40:00,24.08,24.11,24.07,24.1,28000.0,17.9598,17.9822,17.9524,17.9748,28000.0
2010-08-18 13:50:00,24.11,24.12,24.09,24.1,30400.0,17.9822,17.9897,17.9673,17.9748,30400.0
2010-08-18 14:00:00,24.1,24.12,24.06,24.06,58800.0,17.9748,17.9897,17.9449,17.9449,58800.0
2010-08-18 14:10:00,24.06,24.07,24.04,24.04,29400.0,17.9449,17.9524,17.93,17.93,29400.0
2010-08-18 14:20:00,24.05,24.08,24.04,24.05,41600.0,17.9375,17.9598,17.93,17.9375,41600.0
2010-08-18 14:30:00,24.05,24.06,24.01,24.01,14100.0,17.9375,17.9449,17.9076,17.9076,14100.0
2010-08-18 14:40:00,24.02,24.02,24.01,24.01,14900.0,17.9151,17.9151,17.9076,17.9076,14900.0
2010-08-18 14:50:00,24.01,24.06,24.01,24.05,48700.0,17.9076,17.9449,17.9076,17.9375,48700.0
2010-08-18 15:00:00,24.05,24.06,23.99,23.99,39000.0,17.9375,17.9449,17.8927,17.8927,39000.0
2010-08-18 15:10:00,23.99,24.0,23.93,23.93,68400.0,17.8927,17.9002,17.848,17.848,68400.0
2010-08-18 15:20:00,23.93,23.95,23.92,23.94,75200.0,17.848,17.8629,17.8405,17.8554,75200.0
2010-08-18 15:30:00,23.93,23.99,23.93,23.95,141300.0,17.848,17.8927,17.848,17.8629,141300.0
2010-08-18 15:40:00,23.95,23.96,23.92,23.94,139700.0,17.8629,17.8703,17.8405,17.8554,139700.0
2010-08-18 15:50:00,23.94,23.95,23.9,23.91,234700.0,17.8554,17.8629,17.8256,17.833,234700.0
2010-08-19 09:30:00,23.79,23.79,23.66,23.67,64900.0,17.7435,17.7435,17.6466,17.654,64900.0
2010-08-19 09:40:00,23.66,23.7,23.61,23.62,76900.0,17.6466,17.6764,17.6093,17.6168,76900.0
2010-08-19 09:50:00,23.62,23.65,23.55,23.58,138400.0,17.6168,17.6391,17.5645,17.5869,138400.0
2010-08-19 10:00:00,23.58,23.58,23.33,23.34,274200.0,17.5869,17.5869,17.4005,17.4079,274200.0
2010-08-19 10:10:00,23.34,23.44,23.29,23.44,225700.0,17.4079,17.4825,17.3706,17.4825,225700.0
2010-08-19 10:20:00,23.44,23.47,23.41,23.44,82200.0,17.4825,17.5049,17.4601,17.4825,82200.0
2010-08-19 10:30:00,23.45,23.45,23.4,23.4,38600.0,17.49,17.49,17.4527,17.4527,38600.0
2010-08-19 10:40:00,23.41,23.41,23.35,23.38,88400.0,17.4601,17.4601,17.4154,17.4378,88400.0
2010-08-19 10:50:00,23.38,23.38,23.34,23.36,74300.0,17.4378,17.4378,17.4079,17.4228,74300.0
2010-08-19 11:00:00,23.36,23.37,23.33,23.36,87700.0,17.4228,17.4303,17.4005,17.4228,87700.0
2010-08-19 11:10:00,23.37,23.41,23.36,23.41,63600.0,17.4303,17.4601,17.4228,17.4601,63600.0
2010-08-19 11:20:00,23.41,23.43,23.4,23.43,40400.0,17.4601,17.475,17.4527,17.475,40400.0
2010-08-19 11:30:00,23.43,23.43,23.4,23.42,58500.0,17.475,17.475,17.4527,17.4676,58500.0
2010-08-19 11:40:00,23.41,23.43,23.39,23.4,50200.0,17.4601,17.475,17.4452,17.4527,50200.0
2010-08-19 11:50:00,23.4,23.43,23.38,23.43,41500.0,17.4527,17.475,17.4378,17.475,41500.0
2010-08-19 12:00:00,23.44,23.45,23.41,23.44,36600.0,17.4825,17.49,17.4601,17.4825,36600.0
2010-08-19 12:10:00,23.45,23.46,23.43,23.45,45000.0,17.49,17.4974,17.475,17.49,45000.0
2010-08-19 12:20:00,23.45,23.46,23.42,23.44,105400.0,17.49,17.4974,17.4676,17.4825,105400.0
2010-08-19 12:30:00,23.45,23.45,23.42,23.42,17600.0,17.49,17.49,17.4676,17.4676,17600.0
2010-08-19 12:40:00,23.42,23.43,23.42,23.43,17100.0,17.4676,17.475,17.4676,17.475,17100.0
2010-08-19 12:50:00,23.42,23.43,23.38,23.39,41300.0,17.4676,17.475,17.4378,17.4452,41300.0
2010-08-19 13:00:00,23.39,23.41,23.39,23.39,18500.0,17.4452,17.4601,17.4452,17.4452,18500.0
2010-08-19 13:10:00,23.39,23.4,23.36,23.39,36400.0,17.4452,17.4527,17.4228,17.4452,36400.0
2010-08-19 13:20:00,23.39,23.39,23.38,23.39,8700.0,17.4452,17.4452,17.4378,17.4452,8700.0
2010-08-19 13:30:00,23.38,23.4,23.35,23.39,68700.0,17.4378,17.4527,17.4154,17.4452,68700.0
2010-08-19 13:40:00,23.38,23.38,23.36,23.37,134500.0,17.4378,17.4378,17.4228,17.4303,134500.0
2010-08-19 13:50:00,23.36,23.37,23.32,23.32,26800.0,17.4228,17.4303,17.393,17.393,26800.0
2010-08-19 14:00:00,23.32,23.32,23.3,23.31,28100.0,17.393,17.393,17.3781,17.3855,28100.0
2010-08-19 14:10:00,23.31,23.34,23.31,23.34,15600.0,17.3855,17.4079,17.3855,17.4079,15600.0
2010-08-19 14:20:00,23.34,23.36,23.33,23.35,35300.0,17.4079,17.4228,17.4005,17.4154,35300.0
2010-08-19 14:30:00,23.35,23.39,23.34,23.34,45400.0,17.4154,17.4452,17.4079,17.4079,45400.0
2010-08-19 14:40:00,23.35,23.37,23.33,23.35,63000.0,17.4154,17.4303,17.4005,17.4154,63000.0
2010-08-19 14:50:00,23.34,23.37,23.32,23.32,67200.0,17.4079,17.4303,17.393,17.393,67200.0
2010-08-19 15:00:00,23.32,23.36,23.3,23.35,65300.0,17.393,17.4228,17.3781,17.4154,65300.0
2010-08-19 15:10:00,23.35,23.39,23.35,23.38,95800.0,17.4154,17.4452,17.4154,17.4378,95800.0
2010-08-19 15:20:00,23.38,23.39,23.3,23.3,216400.0,17.4378,17.4452,17.3781,17.3781,216400.0
2010-08-19 15:30:00,23.31,23.33,23.24,23.26,222800.0,17.3855,17.4005,17.3333,17.3483,222800.0
2010-08-19 15:40:00,23.26,23.27,23.21,23.22,163000.0,17.3483,17.3557,17.311,17.3184,163000.0
2010-08-19 15:50:00,23.22,23.26,23.2,23.21,352100.0,17.3184,17.3483,17.3035,17.311,352100.0
2010-08-20 09:30:00,23.01,23.14,23.01,23.07,522500.0,17.1618,17.2587,17.1618,17.2065,522500.0
2010-08-20 09:40:00,23.08,23.09,22.97,22.98,80800.0,17.214,17.2215,17.132,17.1394,80800.0
2010-08-20 09:50:00,22.99,23.02,22.98,23.0,181200.0,17.1469,17.1692,17.1394,17.1543,181200.0
2010-08-20 10:00:00,22.99,23.03,22.95,23.02,173300.0,17.1469,17.1767,17.117,17.1692,173300.0
2010-08-20 10:10:00,23.02,23.02,22.98,22.99,68000.0,17.1692,17.1692,17.1394,17.1469,68000.0
2010-08-20 10:20:00,23.0,23.01,22.92,22.94,104000.0,17.1543,17.1618,17.0947,17.1096,104000.0
2010-08-20 10:30:00,22.94,22.95,22.89,22.91,138800.0,17.1096,17.117,17.0723,17.0872,138800.0
2010-08-20 10:40:00,22.91,22.95,22.9,22.9,91000.0,17.0872,17.117,17.0797,17.0797,91000.0
2010-08-20 10:50:00,22.91,22.93,22.9,22.91,46600.0,17.0872,17.1021,17.0797,17.0872,46600.0
2010-08-20 11:00:00,22.91,22.96,22.89,22.9,76900.0,17.0872,17.1245,17.0723,17.0797,76900.0
2010-08-20 11:10:00,22.9,22.91,22.88,22.9,57900.0,17.0797,17.0872,17.0648,17.0797,57900.0
2010-08-20 11:20:00,22.89,22.93,22.85,22.89,78600.0,17.0723,17.1021,17.0425,17.0723,78600.0
2010-08-20 11:30:00,22.89,22.9,22.85,22.87,93900.0,17.0723,17.0797,17.0425,17.0574,93900.0
2010-08-20 11:40:00,22.87,22.92,22.87,22.88,50600.0,17.0574,17.0947,17.0574,17.0648,50600.0
2010-08-20 11:50:00,22.88,22.9,22.86,22.9,39700.0,17.0648,17.0797,17.0499,17.0797,39700.0
2010-08-20 12:00:00,22.9,22.94,22.9,22.94,28000.0,17.0797,17.1096,17.0797,17.1096,28000.0
2010-08-20 12:10:00,22.94,22.97,22.91,22.94,125600.0,17.1096,17.132,17.0872,17.1096,125600.0
2010-08-20 12:20:00,22.94,22.98,22.93,22.96,21800.0,17.1096,17.1394,17.1021,17.1245,21800.0
2010-08-20 12:30:00,22.96,22.98,22.93,22.95,84700.0,17.1245,17.1394,17.1021,17.117,84700.0
2010-08-20 12:40:00,22.95,22.95,22.93,22.93,15500.0,17.117,17.117,17.1021,17.1021,15500.0
2010-08-20 12:50:00,22.94,23.01,22.94,23.0,43200.0,17.1096,17.1618,17.1096,17.1543,43200.0
2010-08-20 13:00:00,23.01,23.05,23.0,23.04,59500.0,17.1618,17.1916,17.1543,17.1842,59500.0
2010-08-20 13:10:00,23.05,23.05,22.99,23.02,85200.0,17.1916,17.1916,17.1469,17.1692,85200.0
2010-08-20 13:20:00,23.02,23.04,23.01,23.04,42200.0,17.1692,17.1842,17.1618,17.1842,42200.0
2010-08-20 13:30:00,23.04,23.04,23.02,23.02,19100.0,17.1842,17.1842,17.1692,17.1692,19100.0
2010-08-20 13:40:00,23.03,23.03,22.99,23.01,54400.0,17.1767,17.1767,17.1469,17.1618,54400.0
2010-08-20 13:50:00,23.01,23.05,23.0,23.01,72800.0,17.1618,17.1916,17.1543,17.1618,72800.0
2010-08-20 14:00:00,23.02,23.04,23.01,23.03,45400.0,17.1692,17.1842,17.1618,17.1767,45400.0
2010-08-20 14:10:00,23.03,23.06,23.02,23.05,53200.0,17.1767,17.1991,17.1692,17.1916,53200.0
2010-08-20 14:20:00,23.05,23.06,23.04,23.04,26600.0,17.1916,17.1991,17.1842,17.1842,26600.0
2010-08-20 14:30:00,23.05,23.08,23.04,23.08,65900.0,17.1916,17.214,17.1842,17.214,65900.0
2010-08-20 14:40:00,23.07,23.13,23.07,23.11,92200.0,17.2065,17.2513,17.2065,17.2364,92200.0
2010-08-20 14:50:00,23.11,23.15,23.09,23.12,100900.0,17.2364,17.2662,17.2215,17.2438,100900.0
2010-08-20 15:00:00,23.12,23.15,23.11,23.14,101000.0,17.2438,17.2662,17.2364,17.2587,101000.0
2010-08-20 15:10:00,23.14,23.17,23.12,23.16,112400.0,17.2587,17.2811,17.2438,17.2737,112400.0
2010-08-20 15:20:00,23.16,23.16,23.13,23.14,61600.0,17.2737,17.2737,17.2513,17.2587,61600.0
2010-08-20 15:30:00,23.13,23.16,23.13,23.14,167900.0,17.2513,17.2737,17.2513,17.2587,167900.0
2010-08-20 15:40:00,23.15,23.17,23.13,23.14,129300.0,17.2662,17.2811,17.2513,17.2587,129300.0
2010-08-20 15:50:00,23.13,23.17,23.13,23.15,317000.0,17.2513,17.2811,17.2513,17.2662,317000.0
2010-08-23 09:30:00,23.29,23.29,23.15,23.26,33800.0,17.3706,17.3706,17.2662,17.3483,33800.0
2010-08-23 09:40:00,23.28,23.28,23.22,23.26,18200.0,17.3632,17.3632,17.3184,17.3483,18200.0
2010-08-23 09:50:00,23.26,23.29,23.25,23.29,46800.0,17.3483,17.3706,17.3408,17.3706,46800.0
2010-08-23 10:00:00,23.29,23.33,23.28,23.31,84400.0,17.3706,17.4005,17.3632,17.3855,84400.0
2010-08-23 10:10:00,23.3,23.3,23.27,23.3,20800.0,17.3781,17.3781,17.3557,17.3781,20800.0
2010-08-23 10:20:00,23.29,23.29,23.26,23.29,45100.0,17.3706,17.3706,17.3483,17.3706,45100.0
2010-08-23 10:30:00,23.28,23.38,23.28,23.37,49500.0,17.3632,17.4378,17.3632,17.4303,49500.0
2010-08-23 10:40:00,23.37,23.4,23.31,23.34,104200.0,17.4303,17.4527,17.3855,17.4079,104200.0
2010-08-23 10:50:00,23.34,23.36,23.3,23.35,30000.0,17.4079,17.4228,17.3781,17.4154,30000.0
2010-08-23 11:00:00,23.35,23.36,23.29,23.34,47500.0,17.4154,17.4228,17.3706,17.4079,47500.0
2010-08-23 11:10:00,23.34,23.34,23.3,23.3,31200.0,17.4079,17.4079,17.3781,17.3781,31200.0
2010-08-23 11:20:00,23.3,23.32,23.28,23.32,50900.0,17.3781,17.393,17.3632,17.393,50900.0
2010-08-23 11:30:00,23.32,23.34,23.3,23.3,35200.0,17.393,17.4079,17.3781,17.3781,35200.0
2010-08-23 11:40:00,23.31,23.37,23.29,23.36,85700.0,17.3855,17.4303,17.3706,17.4228,85700.0
2010-08-23 11:50:00,23.36,23.39,23.35,23.39,90100.0,17.4228,17.4452,17.4154,17.4452,90100.0
2010-08-23 12:00:00,23.38,23.41,23.36,23.38,130200.0,17.4378,17.4601,17.4228,17.4378,130200.0
2010-08-23 12:10:00,23.38,23.4,23.36,23.39,80900.0,17.4378,17.4527,17.4228,17.4452,80900.0
2010-08-23 12:20:00,23.39,23.43,23.38,23.43,92400.0,17.4452,17.475,17.4378,17.475,92400.0
2010-08-23 12:30:00,23.43,23.49,23.43,23.48,51600.0,17.475,17.5198,17.475,17.5123,51600.0
2010-08-23 12:40:00,23.48,23.54,23.47,23.53,91700.0,17.5123,17.5571,17.5049,17.5496,91700.0
2010-08-23 12:50:00,23.54,23.54,23.49,23.5,28300.0,17.5571,17.5571,17.5198,17.5273,28300.0
2010-08-23 13:00:00,23.5,23.5,23.45,23.45,34000.0,17.5273,17.5273,17.49,17.49,34000.0
2010-08-23 13:10:00,23.46,23.48,23.43,23.48,79100.0,17.4974,17.5123,17.475,17.5123,79100.0
2010-08-23 13:20:00,23.47,23.5,23.46,23.47,29900.0,17.5049,17.5273,17.4974,17.5049,29900.0
2010-08-23 13:30:00,23.46,23.47,23.44,23.44,28000.0,17.4974,17.5049,17.4825,17.4825,28000.0
2010-08-23 13:40:00,23.44,23.47,23.43,23.47,58900.0,17.4825,17.5049,17.475,17.5049,58900.0
2010-08-23 13:50:00,23.47,23.55,23.46,23.54,92600.0,17.5049,17.5645,17.4974,17.5571,92600.0
2010-08-23 14:00:00,23.54,23.58,23.48,23.58,71100.0,17.5571,17.5869,17.5123,17.5869,71100.0
2010-08-23 14:10:00,23.58,23.6,23.54,23.57,83000.0,17.5869,17.6018,17.5571,17.5795,83000.0
2010-08-23 14:20:00,23.58,23.59,23.52,23.56,114600.0,17.5869,17.5944,17.5422,17.572,114600.0
2010-08-23 14:30:00,23.56,23.64,23.56,23.64,94400.0,17.572,17.6317,17.572,17.6317,94400.0
2010-08-23 14:40:00,23.63,23.64,23.58,23.58,125000.0,17.6242,17.6317,17.5869,17.5869,125000.0
2010-08-23 14:50:00,23.58,23.59,23.5,23.5,63300.0,17.5869,17.5944,17.5273,17.5273,63300.0
2010-08-23 15:00:00,23.5,23.54,23.48,23.49,130300.0,17.5273,17.5571,17.5123,17.5198,130300.0
2010-08-23 15:10:00,23.5,23.5,23.45,23.49,256700.0,17.5273,17.5273,17.49,17.5198,256700.0
2010-08-23 15:20:00,23.5,23.5,23.41,23.44,156900.0,17.5273,17.5273,17.4601,17.4825,156900.0
2010-08-23 15:30:00,23.44,23.45,23.39,23.42,260600.0,17.4825,17.49,17.4452,17.4676,260600.0
2010-08-23 15:40:00,23.42,23.46,23.4,23.45,463900.0,17.4676,17.4974,17.4527,17.49,463900.0
2010-08-23 15:50:00,23.45,23.46,23.43,23.45,595300.0,17.49,17.4974,17.475,17.49,595300.0
2010-08-24 09:30:00,23.18,23.19,23.08,23.16,72800.0,17.2886,17.296,17.214,17.2737,72800.0
2010-08-24 09:40:00,23.16,23.24,23.15,23.22,48500.0,17.2737,17.3333,17.2662,17.3184,48500.0
2010-08-24 09:50:00,23.22,23.25,23.18,23.22,59800.0,17.3184,17.3408,17.2886,17.3184,59800.0
2010-08-24 10:00:00,23.21,23.23,23.11,23.21,140000.0,17.311,17.3259,17.2364,17.311,140000.0
2010-08-24 10:10:00,23.22,23.32,23.22,23.3,75200.0,17.3184,17.393,17.3184,17.3781,75200.0
2010-08-24 10:20:00,23.31,23.37,23.28,23.31,56600.0,17.3855,17.4303,17.3632,17.3855,56600.0
2010-08-24 10:30:00,23.3,23.33,23.23,23.27,63300.0,17.3781,17.4005,17.3259,17.3557,63300.0
2010-08-24 10:40:00,23.26,23.32,23.26,23.31,84500.0,17.3483,17.393,17.3483,17.3855,84500.0
2010-08-24 10:50:00,23.32,23.34,23.26,23.3,39100.0,17.393,17.4079,17.3483,17.3781,39100.0
2010-08-24 11:00:00,23.3,23.32,23.29,23.3,39300.0,17.3781,17.393,17.3706,17.3781,39300.0
2010-08-24 11:10:00,23.3,23.32,23.27,23.31,41100.0,17.3781,17.393,17.3557,17.3855,41100.0
2010-08-24 11:20:00,23.31,23.33,23.29,23.33,54300.0,17.3855,17.4005,17.3706,17.4005,54300.0
2010-08-24 11:30:00,23.32,23.34,23.29,23.32,46700.0,17.393,17.4079,17.3706,17.393,46700.0
2010-08-24 11:40:00,23.31,23.34,23.31,23.33,43200.0,17.3855,17.4079,17.3855,17.4005,43200.0
2010-08-24 11:50:00,23.33,23.34,23.29,23.29,66300.0,17.4005,17.4079,17.3706,17.3706,66300.0
2010-08-24 12:00:00,23.28,23.31,23.27,23.31,26200.0,17.3632,17.3855,17.3557,17.3855,26200.0
2010-08-24 12:10:00,23.31,23.33,23.25,23.27,22200.0,17.3855,17.4005,17.3408,17.3557,22200.0
2010-08-24 12:20:00,23.28,23.28,23.25,23.27,34700.0,17.3632,17.3632,17.3408,17.3557,34700.0
2010-08-24 12:30:00,23.27,23.34,23.27,23.33,38200.0,17.3557,17.4079,17.3557,17.4005,38200.0
2010-08-24 12:40:00,23.32,23.35,23.29,23.3,66600.0,17.393,17.4154,17.3706,17.3781,66600.0
2010-08-24 12:50:00,23.31,23.33,23.28,23.29,41600.0,17.3855,17.4005,17.3632,17.3706,41600.0
2010-08-24 13:00:00,23.3,23.31,23.26,23.31,40400.0,17.3781,17.3855,17.3483,17.3855,40400.0
2010-08-24 13:10:00,23.3,23.32,23.29,23.3,16000.0,17.3781,17.393,17.3706,17.3781,16000.0
2010-08-24 13:20:00,23.29,23.35,23.27,23.35,25900.0,17.3706,17.4154,17.3557,17.4154,25900.0
2010-08-24 13:30:00,23.35,23.35,23.29,23.32,28900.0,17.4154,17.4154,17.3706,17.393,28900.0
2010-08-24 13:40:00,23.32,23.33,23.23,23.24,44700.0,17.393,17.4005,17.3259,17.3333,44700.0
2010-08-24 13:50:00,23.24,23.25,23.21,23.21,24200.0,17.3333,17.3408,17.311,17.311,24200.0
2010-08-24 14:00:00,23.22,23.25,23.18,23.25,63700.0,17.3184,17.3408,17.2886,17.3408,63700.0
2010-08-24 14:10:00,23.25,23.28,23.22,23.28,33300.0,17.3408,17.3632,17.3184,17.3632,33300.0
2010-08-24 14:20:00,23.28,23.3,23.25,23.26,71600.0,17.3632,17.3781,17.3408,17.3483,71600.0
2010-08-24 14:30:00,23.26,23.32,23.24,23.32,62800.0,17.3483,17.393,17.3333,17.393,62800.0
2010-08-24 14:40:00,23.32,23.33,23.29,23.3,48600.0,17.393,17.4005,17.3706,17.3781,48600.0
2010-08-24 14:50:00,23.29,23.3,23.27,23.3,55800.0,17.3706,17.3781,17.3557,17.3781,55800.0
2010-08-24 15:00:00,23.3,23.38,23.28,23.37,247600.0,17.3781,17.4378,17.3632,17.4303,247600.0
2010-08-24 15:10:00,23.36,23.37,23.34,23.36,64900.0,17.4228,17.4303,17.4079,17.4228,64900.0
2010-08-24 15:20:00,23.36,23.41,23.34,23.36,68800.0,17.4228,17.4601,17.4079,17.4228,68800.0
2010-08-24 15:30:00,23.36,23.37,23.29,23.31,135500.0,17.4228,17.4303,17.3706,17.3855,135500.0
2010-08-24 15:40:00,23.32,23.33,23.27,23.32,257100.0,17.393,17.4005,17.3557,17.393,257100.0
2010-08-24 15:50:00,23.32,23.33,23.24,23.26,457700.0,17.393,17.4005,17.3333,17.3483,457700.0
2010-08-25 09:30:00,23.1,23.3,23.1,23.21,86200.0,17.2289,17.3781,17.2289,17.311,86200.0
2010-08-25 09:40:00,23.2,23.23,23.1,23.11,113400.0,17.3035,17.3259,17.2289,17.2364,113400.0
2010-08-25 09:50:00,23.12,23.2,23.08,23.18,100500.0,17.2438,17.3035,17.214,17.2886,100500.0
2010-08-25 10:00:00,23.18,23.23,23.1,23.18,177600.0,17.2886,17.3259,17.2289,17.2886,177600.0
2010-08-25 10:10:00,23.17,23.19,23.14,23.17,158700.0,17.2811,17.296,17.2587,17.2811,158700.0
2010-08-25 10:20:00,23.18,23.18,23.13,23.16,55100.0,17.2886,17.2886,17.2513,17.2737,55100.0
2010-08-25 10:30:00,23.16,23.17,23.11,23.12,90800.0,17.2737,17.2811,17.2364,17.2438,90800.0
2010-08-25 10:40:00,23.13,23.19,23.12,23.19,76800.0,17.2513,17.296,17.2438,17.296,76800.0
2010-08-25 10:50:00,23.18,23.25,23.18,23.24,57900.0,17.2886,17.3408,17.2886,17.3333,57900.0
2010-08-25 11:00:00,23.23,23.28,23.22,23.25,67300.0,17.3259,17.3632,17.3184,17.3408,67300.0
2010-08-25 11:10:00,23.25,23.26,23.19,23.25,71900.0,17.3408,17.3483,17.296,17.3408,71900.0
2010-08-25 11:20:00,23.25,23.31,23.25,23.29,98500.0,17.3408,17.3855,17.3408,17.3706,98500.0
2010-08-25 11:30:00,23.29,23.3,23.26,23.28,57800.0,17.3706,17.3781,17.3483,17.3632,57800.0
2010-08-25 11:40:00,23.28,23.3,23.26,23.27,47700.0,17.3632,17.3781,17.3483,17.3557,47700.0
2010-08-25 11:50:00,23.27,23.31,23.27,23.3,39400.0,17.3557,17.3855,17.3557,17.3781,39400.0
2010-08-25 12:00:00,23.3,23.32,23.29,23.29,44400.0,17.3781,17.393,17.3706,17.3706,44400.0
2010-08-25 12:10:00,23.29,23.3,23.27,23.28,39800.0,17.3706,17.3781,17.3557,17.3632,39800.0
2010-08-25 12:20:00,23.28,23.29,23.27,23.28,27300.0,17.3632,17.3706,17.3557,17.3632,27300.0
2010-08-25 12:30:00,23.28,23.31,23.23,23.23,52400.0,17.3632,17.3855,17.3259,17.3259,52400.0
2010-08-25 12:40:00,23.23,23.23,23.2,23.2,33000.0,17.3259,17.3259,17.3035,17.3035,33000.0
2010-08-25 12:50:00,23.2,23.21,23.17,23.19,56800.0,17.3035,17.311,17.2811,17.296,56800.0
2010-08-25 13:00:00,23.18,23.18,23.16,23.16,42800.0,17.2886,17.2886,17.2737,17.2737,42800.0
2010-08-25 13:10:00,23.17,23.2,23.16,23.19,51900.0,17.2811,17.3035,17.2737,17.296,51900.0
2010-08-25 13:20:00,23.18,23.2,23.16,23.16,32300.0,17.2886,17.3035,17.2737,17.2737,32300.0
2010-08-25 13:30:00,23.16,23.19,23.14,23.19,38400.0,17.2737,17.296,17.2587,17.296,38400.0
2010-08-25 13:40:00,23.19,23.25,23.19,23.25,45400.0,17.296,17.3408,17.296,17.3408,45400.0
2010-08-25 13:50:00,23.24,23.25,23.21,23.21,50700.0,17.3333,17.3408,17.311,17.311,50700.0
2010-08-25 14:00:00,23.21,23.29,23.2,23.29,49300.0,17.311,17.3706,17.3035,17.3706,49300.0
2010-08-25 14:10:00,23.29,23.32,23.26,23.28,58100.0,17.3706,17.393,17.3483,17.3632,58100.0
2010-08-25 14:20:00,23.28,23.31,23.27,23.31,33500.0,17.3632,17.3855,17.3557,17.3855,33500.0
2010-08-25 14:30:00,23.31,23.39,23.3,23.35,86800.0,17.3855,17.4452,17.3781,17.4154,86800.0
2010-08-25 14:40:00,23.36,23.42,23.35,23.39,65500.0,17.4228,17.4676,17.4154,17.4452,65500.0
2010-08-25 14:50:00,23.39,23.4,23.36,23.38,76100.0,17.4452,17.4527,17.4228,17.4378,76100.0
2010-08-25 15:00:00,23.39,23.41,23.38,23.39,60200.0,17.4452,17.4601,17.4378,17.4452,60200.0
2010-08-25 15:10:00,23.38,23.4,23.33,23.34,75500.0,17.4378,17.4527,17.4005,17.4079,75500.0
2010-08-25 15:20:00,23.34,23.37,23.31,23.34,134900.0,17.4079,17.4303,17.3855,17.4079,134900.0
2010-08-25 15:30:00,23.33,23.44,23.33,23.43,111700.0,17.4005,17.4825,17.4005,17.475,111700.0
2010-08-25 15:40:00,23.42,23.43,23.39,23.4,259700.0,17.4676,17.475,17.4452,17.4527,259700.0
2010-08-25 15:50:00,23.39,23.4,23.35,23.37,350300.0,17.4452,17.4527,17.4154,17.4303,350300.0
2010-08-26 09:30:00,23.42,23.49,23.35,23.37,35000.0,17.4676,17.5198,17.4154,17.4303,35000.0
2010-08-26 09:40:00,23.37,23.41,23.32,23.4,25200.0,17.4303,17.4601,17.393,17.4527,25200.0
2010-08-26 09:50:00,23.39,23.41,23.34,23.4,30100.0,17.4452,17.4601,17.4079,17.4527,30100.0
2010-08-26 10:00:00,23.4,23.47,23.4,23.47,38400.0,17.4527,17.5049,17.4527,17.5049,38400.0
2010-08-26 10:10:00,23.46,23.51,23.45,23.45,36400.0,17.4974,17.5347,17.49,17.49,36400.0
2010-08-26 10:20:00,23.45,23.46,23.39,23.41,117100.0,17.49,17.4974,17.4452,17.4601,117100.0
2010-08-26 10:30:00,23.42,23.51,23.42,23.51,71100.0,17.4676,17.5347,17.4676,17.5347,71100.0
2010-08-26 10:40:00,23.51,23.53,23.45,23.47,57300.0,17.5347,17.5496,17.49,17.5049,57300.0
2010-08-26 10:50:00,23.48,23.49,23.42,23.44,100800.0,17.5123,17.5198,17.4676,17.4825,100800.0
2010-08-26 11:00:00,23.44,23.45,23.35,23.37,61600.0,17.4825,17.49,17.4154,17.4303,61600.0
2010-08-26 11:10:00,23.36,23.45,23.35,23.44,87600.0,17.4228,17.49,17.4154,17.4825,87600.0
2010-08-26 11:20:00,23.43,23.44,23.42,23.44,37400.0,17.475,17.4825,17.4676,17.4825,37400.0
2010-08-26 11:30:00,23.43,23.45,23.43,23.44,24800.0,17.475,17.49,17.475,17.4825,24800.0
2010-08-26 11:40:00,23.44,23.45,23.39,23.45,75300.0,17.4825,17.49,17.4452,17.49,75300.0
2010-08-26 11:50:00,23.45,23.49,23.38,23.49,96700.0,17.49,17.5198,17.4378,17.5198,96700.0
2010-08-26 12:00:00,23.49,23.51,23.46,23.48,74000.0,17.5198,17.5347,17.4974,17.5123,74000.0
2010-08-26 12:10:00,23.48,23.48,23.45,23.45,11000.0,17.5123,17.5123,17.49,17.49,11000.0
2010-08-26 12:20:00,23.46,23.5,23.45,23.46,24500.0,17.4974,17.5273,17.49,17.4974,24500.0
2010-08-26 12:30:00,23.47,23.48,23.46,23.48,13400.0,17.5049,17.5123,17.4974,17.5123,13400.0
2010-08-26 12:40:00,23.48,23.48,23.43,23.43,49100.0,17.5123,17.5123,17.475,17.475,49100.0
2010-08-26 12:50:00,23.44,23.48,23.41,23.48,90900.0,17.4825,17.5123,17.4601,17.5123,90900.0
2010-08-26 13:00:00,23.49,23.5,23.46,23.48,42000.0,17.5198,17.5273,17.4974,17.5123,42000.0
2010-08-26 13:10:00,23.48,23.5,23.46,23.47,21100.0,17.5123,17.5273,17.4974,17.5049,21100.0
2010-08-26 13:20:00,23.48,23.5,23.47,23.5,36800.0,17.5123,17.5273,17.5049,17.5273,36800.0
2010-08-26 13:30:00,23.48,23.52,23.48,23.5,19400.0,17.5123,17.5422,17.5123,17.5273,19400.0
2010-08-26 13:40:00,23.5,23.51,23.49,23.49,11600.0,17.5273,17.5347,17.5198,17.5198,11600.0
2010-08-26 13:50:00,23.49,23.5,23.45,23.46,20900.0,17.5198,17.5273,17.49,17.4974,20900.0
2010-08-26 14:00:00,23.46,23.48,23.44,23.45,38800.0,17.4974,17.5123,17.4825,17.49,38800.0
2010-08-26 14:10:00,23.44,23.44,23.37,23.41,80100.0,17.4825,17.4825,17.4303,17.4601,80100.0
2010-08-26 14:20:00,23.41,23.44,23.4,23.43,22700.0,17.4601,17.4825,17.4527,17.475,22700.0
2010-08-26 14:30:00,23.44,23.46,23.42,23.46,111600.0,17.4825,17.4974,17.4676,17.4974,111600.0
2010-08-26 14:40:00,23.45,23.46,23.42,23.42,64000.0,17.49,17.4974,17.4676,17.4676,64000.0
2010-08-26 14:50:00,23.43,23.43,23.34,23.36,71200.0,17.475,17.475,17.4079,17.4228,71200.0
2010-08-26 15:00:00,23.36,23.4,23.35,23.39,83300.0,17.4228,17.4527,17.4154,17.4452,83300.0
2010-08-26 15:10:00,23.39,23.43,23.38,23.42,107200.0,17.4452,17.475,17.4378,17.4676,107200.0
2010-08-26 15:20:00,23.42,23.44,23.37,23.4,117200.0,17.4676,17.4825,17.4303,17.4527,117200.0
2010-08-26 15:30:00,23.4,23.43,23.38,23.42,68600.0,17.4527,17.475,17.4378,17.4676,68600.0
2010-08-26 15:40:00,23.41,23.47,23.41,23.44,121000.0,17.4601,17.5049,17.4601,17.4825,121000.0
2010-08-26 15:50:00,23.44,23.45,23.36,23.38,345700.0,17.4825,17.49,17.4228,17.4378,345700.0
2010-08-27 09:30:00,23.5,23.53,23.46,23.49,24600.0,17.5273,17.5496,17.4974,17.5198,24600.0
2010-08-27 09:40:00,23.47,23.55,23.45,23.53,45900.0,17.5049,17.5645,17.49,17.5496,45900.0
2010-08-27 09:50:00,23.53,23.56,23.43,23.46,68500.0,17.5496,17.572,17.475,17.4974,68500.0
2010-08-27 10:00:00,23.46,23.51,23.33,23.47,182600.0,17.4974,17.5347,17.4005,17.5049,182600.0
2010-08-27 10:10:00,23.47,23.59,23.45,23.55,89600.0,17.5049,17.5944,17.49,17.5645,89600.0
2010-08-27 10:20:00,23.55,23.61,23.52,23.59,48000.0,17.5645,17.6093,17.5422,17.5944,48000.0
2010-08-27 10:30:00,23.6,23.69,23.59,23.66,58400.0,17.6018,17.669,17.5944,17.6466,58400.0
2010-08-27 10:40:00,23.66,23.7,23.64,23.66,58500.0,17.6466,17.6764,17.6317,17.6466,58500.0
2010-08-27 10:50:00,23.66,23.67,23.59,23.6,28500.0,17.6466,17.654,17.5944,17.6018,28500.0
2010-08-27 11:00:00,23.61,23.72,23.59,23.71,49100.0,17.6093,17.6913,17.5944,17.6839,49100.0
2010-08-27 11:10:00,23.7,23.77,23.7,23.73,30900.0,17.6764,17.7286,17.6764,17.6988,30900.0
2010-08-27 11:20:00,23.74,23.77,23.74,23.77,41800.0,17.7063,17.7286,17.7063,17.7286,41800.0
2010-08-27 11:30:00,23.77,23.8,23.72,23.75,64100.0,17.7286,17.751,17.6913,17.7137,64100.0
2010-08-27 11:40:00,23.74,23.77,23.73,23.76,47400.0,17.7063,17.7286,17.6988,17.7212,47400.0
2010-08-27 11:50:00,23.76,23.77,23.71,23.73,26300.0,17.7212,17.7286,17.6839,17.6988,26300.0
2010-08-27 12:00:00,23.73,23.78,23.73,23.77,30400.0,17.6988,17.7361,17.6988,17.7286,30400.0
2010-08-27 12:10:00,23.77,23.8,23.77,23.8,13700.0,17.7286,17.751,17.7286,17.751,13700.0
2010-08-27 12:20:00,23.8,23.81,23.78,23.79,28400.0,17.751,17.7585,17.7361,17.7435,28400.0
2010-08-27 12:30:00,23.8,23.81,23.78,23.78,19600.0,17.751,17.7585,17.7361,17.7361,19600.0
2010-08-27 12:40:00,23.78,23.78,23.74,23.76,56600.0,17.7361,17.7361,17.7063,17.7212,56600.0
2010-08-27 12:50:00,23.75,23.75,23.7,23.71,35400.0,17.7137,17.7137,17.6764,17.6839,35400.0
2010-08-27 13:00:00,23.72,23.75,23.71,23.75,40600.0,17.6913,17.7137,17.6839,17.7137,40600.0
2010-08-27 13:10:00,23.75,23.75,23.71,23.72,41400.0,17.7137,17.7137,17.6839,17.6913,41400.0
2010-08-27 13:20:00,23.73,23.78,23.73,23.78,35600.0,17.6988,17.7361,17.6988,17.7361,35600.0
2010-08-27 13:30:00,23.79,23.86,23.77,23.82,82000.0,17.7435,17.7958,17.7286,17.7659,82000.0
2010-08-27 13:40:00,23.82,23.83,23.78,23.78,32100.0,17.7659,17.7734,17.7361,17.7361,32100.0
2010-08-27 13:50:00,23.78,23.84,23.77,23.84,23100.0,17.7361,17.7808,17.7286,17.7808,23100.0
2010-08-27 14:00:00,23.83,23.87,23.78,23.81,37100.0,17.7734,17.8032,17.7361,17.7585,37100.0
2010-08-27 14:10:00,23.81,23.83,23.78,23.81,49400.0,17.7585,17.7734,17.7361,17.7585,49400.0
2010-08-27 14:20:00,23.82,23.84,23.8,23.83,27600.0,17.7659,17.7808,17.751,17.7734,27600.0
2010-08-27 14:30:00,23.84,23.87,23.83,23.86,31100.0,17.7808,17.8032,17.7734,17.7958,31100.0
2010-08-27 14:40:00,23.87,23.88,23.84,23.85,37500.0,17.8032,17.8107,17.7808,17.7883,37500.0
2010-08-27 14:50:00,23.85,23.88,23.83,23.86,23900.0,17.7883,17.8107,17.7734,17.7958,23900.0
2010-08-27 15:00:00,23.85,23.85,23.83,23.85,16800.0,17.7883,17.7883,17.7734,17.7883,16800.0
2010-08-27 15:10:00,23.84,23.87,23.83,23.83,45800.0,17.7808,17.8032,17.7734,17.7734,45800.0
2010-08-27 15:20:00,23.83,23.92,23.83,23.92,60600.0,17.7734,17.8405,17.7734,17.8405,60600.0
2010-08-27 15:30:00,23.91,23.92,23.87,23.88,106000.0,17.833,17.8405,17.8032,17.8107,106000.0
2010-08-27 15:40:00,23.88,23.95,23.87,23.93,137300.0,17.8107,17.8629,17.8032,17.848,137300.0
2010-08-27 15:50:00,23.93,23.97,23.92,23.96,500600.0,17.848,17.8778,17.8405,17.8703,500600.0
2010-08-30 09:30:00,23.83,23.85,23.67,23.67,75200.0,17.7734,17.7883,17.654,17.654,75200.0
2010-08-30 09:40:00,23.68,23.79,23.68,23.75,50900.0,17.6615,17.7435,17.6615,17.7137,50900.0
2010-08-30 09:50:00,23.75,23.82,23.73,23.81,47100.0,17.7137,17.7659,17.6988,17.7585,47100.0
2010-08-30 10:00:00,23.81,23.85,23.8,23.85,62000.0,17.7585,17.7883,17.751,17.7883,62000.0
2010-08-30 10:10:00,23.85,23.85,23.8,23.82,60600.0,17.7883,17.7883,17.751,17.7659,60600.0
2010-08-30 10:20:00,23.82,23.84,23.78,23.8,78800.0,17.7659,17.7808,17.7361,17.751,78800.0
2010-08-30 10:30:00,23.81,23.83,23.78,23.81,45000.0,17.7585,17.7734,17.7361,17.7585,45000.0
2010-08-30 10:40:00,23.8,23.85,23.78,23.84,56900.0,17.751,17.7883,17.7361,17.7808,56900.0
2010-08-30 10:50:00,23.84,23.87,23.84,23.85,40200.0,17.7808,17.8032,17.7808,17.7883,40200.0
2010-08-30 11:00:00,23.85,23.86,23.81,23.81,39300.0,17.7883,17.7958,17.7585,17.7585,39300.0
2010-08-30 11:10:00,23.81,23.83,23.79,23.8,52500.0,17.7585,17.7734,17.7435,17.751,52500.0
2010-08-30 11:20:00,23.81,23.83,23.79,23.83,93700.0,17.7585,17.7734,17.7435,17.7734,93700.0
2010-08-30 11:30:00,23.82,23.83,23.8,23.83,55300.0,17.7659,17.7734,17.751,17.7734,55300.0
2010-08-30 11:40:00,23.82,23.85,23.79,23.8,84600.0,17.7659,17.7883,17.7435,17.751,84600.0
2010-08-30 11:50:00,23.81,23.82,23.79,23.82,24100.0,17.7585,17.7659,17.7435,17.7659,24100.0
2010-08-30 12:00:00,23.81,23.82,23.8,23.8,12200.0,17.7585,17.7659,17.751,17.751,12200.0
2010-08-30 12:10:00,23.8,23.85,23.8,23.84,32800.0,17.751,17.7883,17.751,17.7808,32800.0
2010-08-30 12:20:00,23.84,23.85,23.8,23.85,55600.0,17.7808,17.7883,17.751,17.7883,55600.0
2010-08-30 12:30:00,23.85,23.85,23.84,23.85,23800.0,17.7883,17.7883,17.7808,17.7883,23800.0
2010-08-30 12:40:00,23.85,23.89,23.85,23.89,69900.0,17.7883,17.8181,17.7883,17.8181,69900.0
2010-08-30 12:50:00,23.89,23.89,23.84,23.85,58500.0,17.8181,17.8181,17.7808,17.7883,58500.0
2010-08-30 13:00:00,23.85,23.86,23.84,23.84,15700.0,17.7883,17.7958,17.7808,17.7808,15700.0
2010-08-30 13:10:00,23.85,23.86,23.84,23.86,34100.0,17.7883,17.7958,17.7808,17.7958,34100.0
2010-08-30 13:20:00,23.85,23.86,23.81,23.83,65500.0,17.7883,17.7958,17.7585,17.7734,65500.0
2010-08-30 13:30:00,23.83,23.86,23.83,23.85,42400.0,17.7734,17.7958,17.7734,17.7883,42400.0
2010-08-30 13:40:00,23.85,23.88,23.85,23.85,70700.0,17.7883,17.8107,17.7883,17.7883,70700.0
2010-08-30 13:50:00,23.85,23.85,23.8,23.8,68500.0,17.7883,17.7883,17.751,17.751,68500.0
2010-08-30 14:00:00,23.8,23.81,23.8,23.8,68600.0,17.751,17.7585,17.751,17.751,68600.0
2010-08-30 14:10:00,23.8,23.81,23.75,23.77,35800.0,17.751,17.7585,17.7137,17.7286,35800.0
2010-08-30 14:20:00,23.76,23.82,23.76,23.82,37100.0,17.7212,17.7659,17.7212,17.7659,37100.0
2010-08-30 14:30:00,23.82,23.83,23.77,23.79,41200.0,17.7659,17.7734,17.7286,17.7435,41200.0
2010-08-30 14:40:00,23.79,23.81,23.78,23.78,30100.0,17.7435,17.7585,17.7361,17.7361,30100.0
2010-08-30 14:50:00,23.77,23.81,23.76,23.81,45600.0,17.7286,17.7585,17.7212,17.7585,45600.0
2010-08-30 15:00:00,23.81,23.81,23.79,23.79,83400.0,17.7585,17.7585,17.7435,17.7435,83400.0
2010-08-30 15:10:00,23.79,23.81,23.76,23.76,44700.0,17.7435,17.7585,17.7212,17.7212,44700.0
2010-08-30 15:20:00,23.76,23.77,23.74,23.76,64100.0,17.7212,17.7286,17.7063,17.7212,64100.0
2010-08-30 15:30:00,23.76,23.79,23.74,23.79,75900.0,17.7212,17.7435,17.7063,17.7435,75900.0
2010-08-30 15:40:00,23.79,23.79,23.7,23.71,225400.0,17.7435,17.7435,17.6764,17.6839,225400.0
2010-08-30 15:50:00,23.71,23.71,23.64,23.68,496900.0,17.6839,17.6839,17.6317,17.6615,496900.0
2010-08-31 09:30:00,23.61,23.64,23.49,23.52,38900.0,17.6093,17.6317,17.5198,17.5422,38900.0
2010-08-31 09:40:00,23.52,23.65,23.5,23.65,106000.0,17.5422,17.6391,17.5273,17.6391,106000.0
2010-08-31 09:50:00,23.63,23.65,23.56,23.59,28900.0,17.6242,17.6391,17.572,17.5944,28900.0
2010-08-31 10:00:00,23.58,23.75,23.58,23.69,68700.0,17.5869,17.7137,17.5869,17.669,68700.0
2010-08-31 10:10:00,23.7,23.78,23.64,23.65,74000.0,17.6764,17.7361,17.6317,17.6391,74000.0
2010-08-31 10:20:00,23.65,23.71,23.63,23.68,55300.0,17.6391,17.6839,17.6242,17.6615,55300.0
2010-08-31 10:30:00,23.68,23.77,23.65,23.68,107300.0,17.6615,17.7286,17.6391,17.6615,107300.0
2010-08-31 10:40:00,23.69,23.72,23.66,23.71,38000.0,17.669,17.6913,17.6466,17.6839,38000.0
2010-08-31 10:50:00,23.72,23.82,23.72,23.82,53900.0,17.6913,17.7659,17.6913,17.7659,53900.0
2010-08-31 11:00:00,23.82,23.86,23.74,23.74,63100.0,17.7659,17.7958,17.7063,17.7063,63100.0
2010-08-31 11:10:00,23.75,23.75,23.67,23.67,60800.0,17.7137,17.7137,17.654,17.654,60800.0
2010-08-31 11:20:00,23.68,23.73,23.66,23.67,137400.0,17.6615,17.6988,17.6466,17.654,137400.0
2010-08-31 11:30:00,23.67,23.73,23.64,23.67,224000.0,17.654,17.6988,17.6317,17.654,224000.0
2010-08-31 11:40:00,23.68,23.71,23.66,23.67,17400.0,17.6615,17.6839,17.6466,17.654,17400.0
2010-08-31 11:50:00,23.67,23.71,23.65,23.71,112000.0,17.654,17.6839,17.6391,17.6839,112000.0
2010-08-31 12:00:00,23.71,23.74,23.69,23.7,23700.0,17.6839,17.7063,17.669,17.6764,23700.0
2010-08-31 12:10:00,23.7,23.71,23.67,23.7,49700.0,17.6764,17.6839,17.654,17.6764,49700.0
2010-08-31 12:20:00,23.71,23.71,23.69,23.71,15800.0,17.6839,17.6839,17.669,17.6839,15800.0
2010-08-31 12:30:00,23.7,23.74,23.7,23.72,16900.0,17.6764,17.7063,17.6764,17.6913,16900.0
2010-08-31 12:40:00,23.71,23.73,23.68,23.73,33800.0,17.6839,17.6988,17.6615,17.6988,33800.0
2010-08-31 12:50:00,23.73,23.73,23.65,23.67,72400.0,17.6988,17.6988,17.6391,17.654,72400.0
2010-08-31 13:00:00,23.68,23.7,23.65,23.7,37100.0,17.6615,17.6764,17.6391,17.6764,37100.0
2010-08-31 13:10:00,23.69,23.75,23.69,23.73,16000.0,17.669,17.7137,17.669,17.6988,16000.0
2010-08-31 13:20:00,23.73,23.76,23.73,23.74,20400.0,17.6988,17.7212,17.6988,17.7063,20400.0
2010-08-31 13:30:00,23.74,23.77,23.71,23.76,29900.0,17.7063,17.7286,17.6839,17.7212,29900.0
2010-08-31 13:40:00,23.76,23.77,23.71,23.71,17600.0,17.7212,17.7286,17.6839,17.6839,17600.0
2010-08-31 13:50:00,23.71,23.76,23.71,23.74,20700.0,17.6839,17.7212,17.6839,17.7063,20700.0
2010-08-31 14:00:00,23.75,23.79,23.68,23.76,49500.0,17.7137,17.7435,17.6615,17.7212,49500.0
2010-08-31 14:10:00,23.76,23.78,23.64,23.65,48900.0,17.7212,17.7361,17.6317,17.6391,48900.0
2010-08-31 14:20:00,23.65,23.69,23.62,23.65,86600.0,17.6391,17.669,17.6168,17.6391,86600.0
2010-08-31 14:30:00,23.66,23.67,23.62,23.63,92400.0,17.6466,17.654,17.6168,17.6242,92400.0
2010-08-31 14:40:00,23.63,23.65,23.59,23.59,151000.0,17.6242,17.6391,17.5944,17.5944,151000.0
2010-08-31 14:50:00,23.59,23.64,23.57,23.59,54800.0,17.5944,17.6317,17.5795,17.5944,54800.0
2010-08-31 15:00:00,23.59,23.63,23.58,23.63,59900.0,17.5944,17.6242,17.5869,17.6242,59900.0
2010-08-31 15:10:00,23.62,23.64,23.6,23.63,63300.0,17.6168,17.6317,17.6018,17.6242,63300.0
2010-08-31 15:20:00,23.63,23.65,23.62,23.65,71100.0,17.6242,17.6391,17.6168,17.6391,71100.0
2010-08-31 15:30:00,23.66,23.7,23.63,23.65,161700.0,17.6466,17.6764,17.6242,17.6391,161700.0
2010-08-31 15:40:00,23.64,23.76,23.64,23.71,197300.0,17.6317,17.7212,17.6317,17.6839,197300.0
2010-08-31 15:50:00,23.71,23.75,23.66,23.73,508400.0,17.6839,17.7137,17.6466,17.6988,508400.0
2010-09-01 09:30:00,23.99,24.17,23.9,23.95,66200.0,17.8927,18.027,17.8256,17.8629,66200.0
2010-09-01 09:40:00,23.97,23.98,23.92,23.94,32200.0,17.8778,17.8853,17.8405,17.8554,32200.0
2010-09-01 09:50:00,23.94,23.99,23.93,23.98,60100.0,17.8554,17.8927,17.848,17.8853,60100.0
2010-09-01 10:00:00,23.99,24.19,23.98,24.09,257300.0,17.8927,18.0419,17.8853,17.9673,257300.0
2010-09-01 10:10:00,24.09,24.11,24.08,24.08,93300.0,17.9673,17.9822,17.9598,17.9598,93300.0
2010-09-01 10:20:00,24.08,24.09,24.0,24.05,78100.0,17.9598,17.9673,17.9002,17.9375,78100.0
2010-09-01 10:30:00,24.04,24.08,24.03,24.07,77600.0,17.93,17.9598,17.9225,17.9524,77600.0
2010-09-01 10:40:00,24.09,24.1,24.07,24.1,71600.0,17.9673,17.9748,17.9524,17.9748,71600.0
2010-09-01 10:50:00,24.09,24.19,24.09,24.17,88700.0,17.9673,18.0419,17.9673,18.027,88700.0
2010-09-01 11:00:00,24.18,24.2,24.16,24.19,53200.0,18.0344,18.0493,18.0195,18.0419,53200.0
2010-09-01 11:10:00,24.19,24.23,24.18,24.23,45600.0,18.0419,18.0717,18.0344,18.0717,45600.0
2010-09-01 11:20:00,24.23,24.25,24.2,24.23,77700.0,18.0717,18.0866,18.0493,18.0717,77700.0
2010-09-01 11:30:00,24.23,24.25,24.2,24.2,52300.0,18.0717,18.0866,18.0493,18.0493,52300.0
2010-09-01 11:40:00,24.21,24.21,24.18,24.2,32200.0,18.0568,18.0568,18.0344,18.0493,32200.0
2010-09-01 11:50:00,24.19,24.24,24.19,24.21,41700.0,18.0419,18.0792,18.0419,18.0568,41700.0
2010-09-01 12:00:00,24.21,24.23,24.19,24.2,37300.0,18.0568,18.0717,18.0419,18.0493,37300.0
2010-09-01 12:10:00,24.2,24.21,24.18,24.19,53100.0,18.0493,18.0568,18.0344,18.0419,53100.0
2010-09-01 12:20:00,24.19,24.2,24.16,24.17,24600.0,18.0419,18.0493,18.0195,18.027,24600.0
2010-09-01 12:30:00,24.17,24.18,24.15,24.17,59200.0,18.027,18.0344,18.012,18.027,59200.0
2010-09-01 12:40:00,24.17,24.2,24.16,24.2,18400.0,18.027,18.0493,18.0195,18.0493,18400.0
2010-09-01 12:50:00,24.2,24.23,24.19,24.2,45200.0,18.0493,18.0717,18.0419,18.0493,45200.0
2010-09-01 13:00:00,24.2,24.24,24.2,24.24,23900.0,18.0493,18.0792,18.0493,18.0792,23900.0
2010-09-01 13:10:00,24.24,24.26,24.24,24.25,27200.0,18.0792,18.0941,18.0792,18.0866,27200.0
2010-09-01 13:20:00,24.24,24.25,24.24,24.25,16200.0,18.0792,18.0866,18.0792,18.0866,16200.0
2010-09-01 13:30:00,24.25,24.25,24.24,24.24,11800.0,18.0866,18.0866,18.0792,18.0792,11800.0
2010-09-01 13:40:00,24.25,24.28,24.24,24.28,56000.0,18.0866,18.109,18.0792,18.109,56000.0
2010-09-01 13:50:00,24.27,24.3,24.27,24.3,168300.0,18.1015,18.1239,18.1015,18.1239,168300.0
2010-09-01 14:00:00,24.29,24.34,24.29,24.31,83800.0,18.1165,18.1538,18.1165,18.1314,83800.0
2010-09-01 14:10:00,24.3,24.32,24.29,24.3,42000.0,18.1239,18.1388,18.1165,18.1239,42000.0
2010-09-01 14:20:00,24.3,24.31,24.27,24.28,82200.0,18.1239,18.1314,18.1015,18.109,82200.0
2010-09-01 14:30:00,24.28,24.29,24.2,24.2,82600.0,18.109,18.1165,18.0493,18.0493,82600.0
2010-09-01 14:40:00,24.2,24.21,24.14,24.18,119100.0,18.0493,18.0568,18.0046,18.0344,119100.0
2010-09-01 14:50:00,24.17,24.22,24.17,24.22,26800.0,18.027,18.0643,18.027,18.0643,26800.0
2010-09-01 15:00:00,24.22,24.25,24.18,24.25,67000.0,18.0643,18.0866,18.0344,18.0866,67000.0
2010-09-01 15:10:00,24.24,24.26,24.23,24.24,63000.0,18.0792,18.0941,18.0717,18.0792,63000.0
2010-09-01 15:20:00,24.23,24.24,24.19,24.19,152600.0,18.0717,18.0792,18.0419,18.0419,152600.0
2010-09-01 15:30:00,24.19,24.25,24.18,24.25,129700.0,18.0419,18.0866,18.0344,18.0866,129700.0
2010-09-01 15:40:00,24.25,24.33,24.24,24.31,247100.0,18.0866,18.1463,18.0792,18.1314,247100.0
2010-09-01 15:50:00,24.3,24.34,24.27,24.33,462500.0,18.1239,18.1538,18.1015,18.1463,462500.0
2010-09-02 09:30:00,24.36,24.36,24.22,24.29,55600.0,18.1687,18.1687,18.0643,18.1165,55600.0
2010-09-02 09:40:00,24.28,24.36,24.25,24.35,62800.0,18.109,18.1687,18.0866,18.1612,62800.0
2010-09-02 09:50:00,24.36,24.37,24.26,24.27,115200.0,18.1687,18.1761,18.0941,18.1015,115200.0
2010-09-02 10:00:00,24.27,24.31,24.25,24.27,181400.0,18.1015,18.1314,18.0866,18.1015,181400.0
2010-09-02 10:10:00,24.25,24.3,24.23,24.23,67400.0,18.0866,18.1239,18.0717,18.0717,67400.0
2010-09-02 10:20:00,24.23,24.26,24.19,24.26,61300.0,18.0717,18.0941,18.0419,18.0941,61300.0
2010-09-02 10:30:00,24.27,24.27,24.23,24.26,67200.0,18.1015,18.1015,18.0717,18.0941,67200.0
2010-09-02 10:40:00,24.26,24.3,24.25,24.3,53100.0,18.0941,18.1239,18.0866,18.1239,53100.0
2010-09-02 10:50:00,24.29,24.3,24.29,24.29,104000.0,18.1165,18.1239,18.1165,18.1165,104000.0
2010-09-02 11:00:00,24.3,24.3,24.25,24.25,82500.0,18.1239,18.1239,18.0866,18.0866,82500.0
2010-09-02 11:10:00,24.25,24.26,24.24,24.24,33500.0,18.0866,18.0941,18.0792,18.0792,33500.0
2010-09-02 11:20:00,24.24,24.24,24.21,24.24,57800.0,18.0792,18.0792,18.0568,18.0792,57800.0
2010-09-02 11:30:00,24.24,24.27,24.23,24.27,18100.0,18.0792,18.1015,18.0717,18.1015,18100.0
2010-09-02 11:40:00,24.27,24.29,24.26,24.26,31600.0,18.1015,18.1165,18.0941,18.0941,31600.0
2010-09-02 11:50:00,24.27,24.27,24.26,24.27,15600.0,18.1015,18.1015,18.0941,18.1015,15600.0
2010-09-02 12:00:00,24.27,24.29,24.26,24.27,36600.0,18.1015,18.1165,18.0941,18.1015,36600.0
2010-09-02 12:10:00,24.27,24.31,24.26,24.31,35500.0,18.1015,18.1314,18.0941,18.1314,35500.0
2010-09-02 12:20:00,24.3,24.31,24.26,24.27,32000.0,18.1239,18.1314,18.0941,18.1015,32000.0
2010-09-02 12:30:00,24.28,24.28,24.26,24.26,21200.0,18.109,18.109,18.0941,18.0941,21200.0
2010-09-02 12:40:00,24.26,24.27,24.22,24.24,67800.0,18.0941,18.1015,18.0643,18.0792,67800.0
2010-09-02 12:50:00,24.23,24.23,24.18,24.18,74700.0,18.0717,18.0717,18.0344,18.0344,74700.0
2010-09-02 13:00:00,24.18,24.19,24.17,24.17,44500.0,18.0344,18.0419,18.027,18.027,44500.0
2010-09-02 13:10:00,24.18,24.2,24.15,24.19,107500.0,18.0344,18.0493,18.012,18.0419,107500.0
2010-09-02 13:20:00,24.18,24.19,24.16,24.17,30800.0,18.0344,18.0419,18.0195,18.027,30800.0
2010-09-02 13:30:00,24.17,24.18,24.16,24.18,68300.0,18.027,18.0344,18.0195,18.0344,68300.0
2010-09-02 13:40:00,24.17,24.22,24.17,24.18,156000.0,18.027,18.0643,18.027,18.0344,156000.0
2010-09-02 13:50:00,24.18,24.21,24.17,24.19,66200.0,18.0344,18.0568,18.027,18.0419,66200.0
2010-09-02 14:00:00,24.19,24.21,24.18,24.2,84400.0,18.0419,18.0568,18.0344,18.0493,84400.0
2010-09-02 14:10:00,24.2,24.23,24.19,24.22,67600.0,18.0493,18.0717,18.0419,18.0643,67600.0
2010-09-02 14:20:00,24.23,24.23,24.22,24.22,17500.0,18.0717,18.0717,18.0643,18.0643,17500.0
2010-09-02 14:30:00,24.22,24.23,24.22,24.22,24300.0,18.0643,18.0717,18.0643,18.0643,24300.0
2010-09-02 14:40:00,24.23,24.26,24.22,24.24,48000.0,18.0717,18.0941,18.0643,18.0792,48000.0
2010-09-02 14:50:00,24.24,24.25,24.24,24.24,20500.0,18.0792,18.0866,18.0792,18.0792,20500.0
2010-09-02 15:00:00,24.25,24.25,24.23,24.24,54200.0,18.0866,18.0866,18.0717,18.0792,54200.0
2010-09-02 15:10:00,24.24,24.25,24.21,24.24,91200.0,18.0792,18.0866,18.0568,18.0792,91200.0
2010-09-02 15:20:00,24.24,24.26,24.23,24.26,137800.0,18.0792,18.0941,18.0717,18.0941,137800.0
2010-09-02 15:30:00,24.26,24.32,24.25,24.29,98000.0,18.0941,18.1388,18.0866,18.1165,98000.0
2010-09-02 15:40:00,24.29,24.32,24.27,24.3,294800.0,18.1165,18.1388,18.1015,18.1239,294800.0
2010-09-02 15:50:00,24.3,24.31,24.27,24.27,444400.0,18.1239,18.1314,18.1015,18.1015,444400.0
2010-09-03 09:30:00,24.53,24.54,24.43,24.48,77900.0,18.2955,18.3029,18.2209,18.2582,77900.0
2010-09-03 09:40:00,24.49,24.53,24.45,24.48,59400.0,18.2656,18.2955,18.2358,18.2582,59400.0
2010-09-03 09:50:00,24.48,24.52,24.48,24.51,36100.0,18.2582,18.288,18.2582,18.2806,36100.0
2010-09-03 10:00:00,24.51,24.52,24.45,24.5,66500.0,18.2806,18.288,18.2358,18.2731,66500.0
2010-09-03 10:10:00,24.5,24.53,24.42,24.52,104900.0,18.2731,18.2955,18.2134,18.288,104900.0
2010-09-03 10:20:00,24.52,24.54,24.48,24.5,121300.0,18.288,18.3029,18.2582,18.2731,121300.0
2010-09-03 10:30:00,24.5,24.5,24.43,24.44,119100.0,18.2731,18.2731,18.2209,18.2283,119100.0
2010-09-03 10:40:00,24.43,24.48,24.43,24.44,60200.0,18.2209,18.2582,18.2209,18.2283,60200.0
2010-09-03 10:50:00,24.44,24.45,24.38,24.42,69200.0,18.2283,18.2358,18.1836,18.2134,69200.0
2010-09-03 11:00:00,24.43,24.43,24.38,24.41,101100.0,18.2209,18.2209,18.1836,18.206,101100.0
2010-09-03 11:10:00,24.4,24.45,24.36,24.45,43000.0,18.1985,18.2358,18.1687,18.2358,43000.0
2010-09-03 11:20:00,24.44,24.46,24.43,24.44,27600.0,18.2283,18.2433,18.2209,18.2283,27600.0
2010-09-03 11:30:00,24.44,24.45,24.44,24.44,15100.0,18.2283,18.2358,18.2283,18.2283,15100.0
2010-09-03 11:40:00,24.44,24.48,24.44,24.47,26100.0,18.2283,18.2582,18.2283,18.2507,26100.0
2010-09-03 11:50:00,24.46,24.47,24.43,24.43,76700.0,18.2433,18.2507,18.2209,18.2209,76700.0
2010-09-03 12:00:00,24.43,24.43,24.42,24.43,7800.0,18.2209,18.2209,18.2134,18.2209,7800.0
2010-09-03 12:10:00,24.43,24.43,24.42,24.43,5800.0,18.2209,18.2209,18.2134,18.2209,5800.0
2010-09-03 12:20:00,24.42,24.43,24.42,24.42,14200.0,18.2134,18.2209,18.2134,18.2134,14200.0
2010-09-03 12:30:00,24.42,24.46,24.4,24.44,69300.0,18.2134,18.2433,18.1985,18.2283,69300.0
2010-09-03 12:40:00,24.44,24.46,24.44,24.45,9000.0,18.2283,18.2433,18.2283,18.2358,9000.0
2010-09-03 12:50:00,24.45,24.48,24.44,24.45,39800.0,18.2358,18.2582,18.2283,18.2358,39800.0
2010-09-03 13:00:00,24.46,24.46,24.45,24.45,14500.0,18.2433,18.2433,18.2358,18.2358,14500.0
2010-09-03 13:10:00,24.45,24.46,24.45,24.45,12200.0,18.2358,18.2433,18.2358,18.2358,12200.0
2010-09-03 13:20:00,24.45,24.46,24.44,24.45,19600.0,18.2358,18.2433,18.2283,18.2358,19600.0
2010-09-03 13:30:00,24.46,24.5,24.45,24.49,21300.0,18.2433,18.2731,18.2358,18.2656,21300.0
2010-09-03 13:40:00,24.5,24.52,24.49,24.52,29400.0,18.2731,18.288,18.2656,18.288,29400.0
2010-09-03 13:50:00,24.52,24.54,24.52,24.53,20900.0,18.288,18.3029,18.288,18.2955,20900.0
2010-09-03 14:00:00,24.54,24.54,24.5,24.5,47200.0,18.3029,18.3029,18.2731,18.2731,47200.0
2010-09-03 14:10:00,24.49,24.51,24.47,24.48,55000.0,18.2656,18.2806,18.2507,18.2582,55000.0
2010-09-03 14:20:00,24.48,24.53,24.48,24.5,39500.0,18.2582,18.2955,18.2582,18.2731,39500.0
2010-09-03 14:30:00,24.51,24.52,24.49,24.5,88400.0,18.2806,18.288,18.2656,18.2731,88400.0
2010-09-03 14:40:00,24.49,24.5,24.45,24.45,22700.0,18.2656,18.2731,18.2358,18.2358,22700.0
2010-09-03 14:50:00,24.44,24.47,24.43,24.44,77100.0,18.2283,18.2507,18.2209,18.2283,77100.0
2010-09-03 15:00:00,24.45,24.46,24.44,24.44,23600.0,18.2358,18.2433,18.2283,18.2283,23600.0
2010-09-03 15:10:00,24.44,24.47,24.44,24.45,30800.0,18.2283,18.2507,18.2283,18.2358,30800.0
2010-09-03 15:20:00,24.46,24.5,24.45,24.5,29200.0,18.2433,18.2731,18.2358,18.2731,29200.0
2010-09-03 15:30:00,24.5,24.52,24.49,24.52,125700.0,18.2731,18.288,18.2656,18.288,125700.0
2010-09-03 15:40:00,24.51,24.61,24.51,24.6,255200.0,18.2806,18.3551,18.2806,18.3477,255200.0
2010-09-03 15:50:00,24.6,24.61,24.56,24.59,321900.0,18.3477,18.3551,18.3178,18.3402,321900.0
2010-09-07 09:30:00,24.35,24.42,24.05,24.37,102100.0,18.1612,18.2134,17.9375,18.1761,102100.0
2010-09-07 09:40:00,24.37,24.45,24.34,24.36,60600.0,18.1761,18.2358,18.1538,18.1687,60600.0
2010-09-07 09:50:00,24.35,24.36,24.23,24.26,92700.0,18.1612,18.1687,18.0717,18.0941,92700.0
2010-09-07 10:00:00,24.26,24.27,24.06,24.09,514200.0,18.0941,18.1015,17.9449,17.9673,514200.0
2010-09-07 10:10:00,24.09,24.17,24.08,24.16,151400.0,17.9673,18.027,17.9598,18.0195,151400.0
2010-09-07 10:20:00,24.15,24.15,24.11,24.11,89000.0,18.012,18.012,17.9822,17.9822,89000.0
2010-09-07 10:30:00,24.11,24.12,24.08,24.12,70100.0,17.9822,17.9897,17.9598,17.9897,70100.0
2010-09-07 10:40:00,24.13,24.17,24.12,24.15,52300.0,17.9971,18.027,17.9897,18.012,52300.0
2010-09-07 10:50:00,24.16,24.16,24.07,24.1,95000.0,18.0195,18.0195,17.9524,17.9748,95000.0
2010-09-07 11:00:00,24.1,24.11,24.07,24.08,72500.0,17.9748,17.9822,17.9524,17.9598,72500.0
2010-09-07 11:10:00,24.09,24.09,24.03,24.08,61300.0,17.9673,17.9673,17.9225,17.9598,61300.0
2010-09-07 11:20:00,24.08,24.11,24.08,24.11,43900.0,17.9598,17.9822,17.9598,17.9822,43900.0
2010-09-07 11:30:00,24.11,24.13,24.06,24.08,70500.0,17.9822,17.9971,17.9449,17.9598,70500.0
2010-09-07 11:40:00,24.08,24.09,24.05,24.06,50900.0,17.9598,17.9673,17.9375,17.9449,50900.0
2010-09-07 11:50:00,24.06,24.1,24.01,24.08,58400.0,17.9449,17.9748,17.9076,17.9598,58400.0
2010-09-07 12:00:00,24.09,24.11,24.07,24.1,36000.0,17.9673,17.9822,17.9524,17.9748,36000.0
2010-09-07 12:10:00,24.11,24.11,24.08,24.08,32100.0,17.9822,17.9822,17.9598,17.9598,32100.0
2010-09-07 12:20:00,24.08,24.12,24.08,24.12,27900.0,17.9598,17.9897,17.9598,17.9897,27900.0
2010-09-07 12:30:00,24.11,24.12,24.07,24.11,82500.0,17.9822,17.9897,17.9524,17.9822,82500.0
2010-09-07 12:40:00,24.1,24.11,24.1,24.11,12800.0,17.9748,17.9822,17.9748,17.9822,12800.0
2010-09-07 12:50:00,24.1,24.11,24.09,24.11,62200.0,17.9748,17.9822,17.9673,17.9822,62200.0
2010-09-07 13:00:00,24.1,24.11,24.07,24.07,41300.0,17.9748,17.9822,17.9524,17.9524,41300.0
2010-09-07 13:10:00,24.08,24.12,24.08,24.1,55300.0,17.9598,17.9897,17.9598,17.9748,55300.0
2010-09-07 13:20:00,24.11,24.13,24.09,24.12,90700.0,17.9822,17.9971,17.9673,17.9897,90700.0
2010-09-07 13:30:00,24.11,24.13,24.11,24.11,44400.0,17.9822,17.9971,17.9822,17.9822,44400.0
2010-09-07 13:40:00,24.12,24.12,24.1,24.12,31700.0,17.9897,17.9897,17.9748,17.9897,31700.0
2010-09-07 13:50:00,24.12,24.17,24.12,24.16,47000.0,17.9897,18.027,17.9897,18.0195,47000.0
2010-09-07 14:00:00,24.15,24.16,24.1,24.1,45900.0,18.012,18.0195,17.9748,17.9748,45900.0
2010-09-07 14:10:00,24.1,24.13,24.09,24.11,70400.0,17.9748,17.9971,17.9673,17.9822,70400.0
2010-09-07 14:20:00,24.11,24.13,24.09,24.1,65900.0,17.9822,17.9971,17.9673,17.9748,65900.0
2010-09-07 14:30:00,24.1,24.1,24.08,24.08,50900.0,17.9748,17.9748,17.9598,17.9598,50900.0
2010-09-07 14:40:00,24.08,24.1,24.08,24.1,37800.0,17.9598,17.9748,17.9598,17.9748,37800.0
2010-09-07 14:50:00,24.1,24.11,24.08,24.1,113100.0,17.9748,17.9822,17.9598,17.9748,113100.0
2010-09-07 15:00:00,24.1,24.13,24.09,24.12,121400.0,17.9748,17.9971,17.9673,17.9897,121400.0
2010-09-07 15:10:00,24.12,24.14,24.12,24.12,50100.0,17.9897,18.0046,17.9897,17.9897,50100.0
2010-09-07 15:20:00,24.13,24.14,24.1,24.13,90100.0,17.9971,18.0046,17.9748,17.9971,90100.0
2010-09-07 15:30:00,24.13,24.14,24.12,24.12,91300.0,17.9971,18.0046,17.9897,17.9897,91300.0
2010-09-07 15:40:00,24.12,24.13,24.09,24.09,183600.0,17.9897,17.9971,17.9673,17.9673,183600.0
2010-09-07 15:50:00,24.09,24.11,24.04,24.04,487700.0,17.9673,17.9822,17.93,17.93,487700.0
2010-09-08 09:30:00,24.11,24.15,24.09,24.09,51800.0,17.9822,18.012,17.9673,17.9673,51800.0
2010-09-08 09:40:00,24.09,24.14,24.07,24.12,90300.0,17.9673,18.0046,17.9524,17.9897,90300.0
2010-09-08 09:50:00,24.12,24.19,24.11,24.19,44600.0,17.9897,18.0419,17.9822,18.0419,44600.0
2010-09-08 10:00:00,24.19,24.23,24.16,24.16,65400.0,18.0419,18.0717,18.0195,18.0195,65400.0
2010-09-08 10:10:00,24.17,24.21,24.17,24.2,120200.0,18.027,18.0568,18.027,18.0493,120200.0
2010-09-08 10:20:00,24.19,24.25,24.18,24.22,33600.0,18.0419,18.0866,18.0344,18.0643,33600.0
2010-09-08 10:30:00,24.21,24.25,24.21,24.24,38000.0,18.0568,18.0866,18.0568,18.0792,38000.0
2010-09-08 10:40:00,24.25,24.28,24.22,24.26,63000.0,18.0866,18.109,18.0643,18.0941,63000.0
2010-09-08 10:50:00,24.25,24.26,24.21,24.21,43600.0,18.0866,18.0941,18.0568,18.0568,43600.0
2010-09-08 11:00:00,24.22,24.26,24.21,24.26,33800.0,18.0643,18.0941,18.0568,18.0941,33800.0
2010-09-08 11:10:00,24.26,24.26,24.22,24.23,24600.0,18.0941,18.0941,18.0643,18.0717,24600.0
2010-09-08 11:20:00,24.23,24.23,24.21,24.21,12500.0,18.0717,18.0717,18.0568,18.0568,12500.0
2010-09-08 11:30:00,24.22,24.23,24.17,24.17,81700.0,18.0643,18.0717,18.027,18.027,81700.0
2010-09-08 11:40:00,24.17,24.23,24.16,24.23,137800.0,18.027,18.0717,18.0195,18.0717,137800.0
2010-09-08 11:50:00,24.23,24.24,24.22,24.24,32500.0,18.0717,18.0792,18.0643,18.0792,32500.0
2010-09-08 12:00:00,24.23,24.24,24.19,24.21,31200.0,18.0717,18.0792,18.0419,18.0568,31200.0
2010-09-08 12:10:00,24.2,24.21,24.18,24.19,17100.0,18.0493,18.0568,18.0344,18.0419,17100.0
2010-09-08 12:20:00,24.19,24.19,24.18,24.18,14400.0,18.0419,18.0419,18.0344,18.0344,14400.0
2010-09-08 12:30:00,24.19,24.19,24.14,24.14,34000.0,18.0419,18.0419,18.0046,18.0046,34000.0
2010-09-08 12:40:00,24.14,24.19,24.14,24.19,58800.0,18.0046,18.0419,18.0046,18.0419,58800.0
2010-09-08 12:50:00,24.19,24.2,24.18,24.2,28400.0,18.0419,18.0493,18.0344,18.0493,28400.0
2010-09-08 13:00:00,24.2,24.22,24.15,24.16,73300.0,18.0493,18.0643,18.012,18.0195,73300.0
2010-09-08 13:10:00,24.16,24.17,24.15,24.15,34400.0,18.0195,18.027,18.012,18.012,34400.0
2010-09-08 13:20:00,24.15,24.18,24.14,24.17,26000.0,18.012,18.0344,18.0046,18.027,26000.0
2010-09-08 13:30:00,24.17,24.19,24.17,24.19,27400.0,18.027,18.0419,18.027,18.0419,27400.0
2010-09-08 13:40:00,24.18,24.18,24.12,24.14,49200.0,18.0344,18.0344,17.9897,18.0046,49200.0
2010-09-08 13:50:00,24.14,24.18,24.14,24.17,69600.0,18.0046,18.0344,18.0046,18.027,69600.0
2010-09-08 14:00:00,24.17,24.18,24.12,24.15,120600.0,18.027,18.0344,17.9897,18.012,120600.0
2010-09-08 14:10:00,24.15,24.18,24.12,24.17,42900.0,18.012,18.0344,17.9897,18.027,42900.0
2010-09-08 14:20:00,24.16,24.19,24.16,24.16,35100.0,18.0195,18.0419,18.0195,18.0195,35100.0
2010-09-08 14:30:00,24.17,24.19,24.16,24.17,25200.0,18.027,18.0419,18.0195,18.027,25200.0
2010-09-08 14:40:00,24.18,24.2,24.18,24.19,26000.0,18.0344,18.0493,18.0344,18.0419,26000.0
2010-09-08 14:50:00,24.19,24.2,24.16,24.17,33700.0,18.0419,18.0493,18.0195,18.027,33700.0
2010-09-08 15:00:00,24.16,24.21,24.16,24.19,58500.0,18.0195,18.0568,18.0195,18.0419,58500.0
2010-09-08 15:10:00,24.19,24.19,24.13,24.13,28100.0,18.0419,18.0419,17.9971,17.9971,28100.0
2010-09-08 15:20:00,24.13,24.15,24.12,24.13,72600.0,17.9971,18.012,17.9897,17.9971,72600.0
2010-09-08 15:30:00,24.12,24.18,24.12,24.17,69200.0,17.9897,18.0344,17.9897,18.027,69200.0
2010-09-08 15:40:00,24.16,24.17,24.12,24.13,113200.0,18.0195,18.027,17.9897,17.9971,113200.0
2010-09-08 15:50:00,24.12,24.15,24.1,24.15,322800.0,17.9897,18.012,17.9748,18.012,322800.0
2010-09-09 09:30:00,24.42,24.48,24.36,24.4,53000.0,18.2134,18.2582,18.1687,18.1985,53000.0
2010-09-09 09:40:00,24.4,24.4,24.34,24.34,35800.0,18.1985,18.1985,18.1538,18.1538,35800.0
2010-09-09 09:50:00,24.34,24.41,24.32,24.38,46200.0,18.1538,18.206,18.1388,18.1836,46200.0
2010-09-09 10:00:00,24.38,24.38,24.26,24.29,124800.0,18.1836,18.1836,18.0941,18.1165,124800.0
2010-09-09 10:10:00,24.28,24.31,24.23,24.25,64600.0,18.109,18.1314,18.0717,18.0866,64600.0
2010-09-09 10:20:00,24.25,24.31,24.25,24.31,54000.0,18.0866,18.1314,18.0866,18.1314,54000.0
2010-09-09 10:30:00,24.31,24.32,24.23,24.31,61100.0,18.1314,18.1388,18.0717,18.1314,61100.0
2010-09-09 10:40:00,24.32,24.32,24.29,24.32,28800.0,18.1388,18.1388,18.1165,18.1388,28800.0
2010-09-09 10:50:00,24.32,24.34,24.29,24.29,20000.0,18.1388,18.1538,18.1165,18.1165,20000.0
2010-09-09 11:00:00,24.29,24.31,24.28,24.3,25000.0,18.1165,18.1314,18.109,18.1239,25000.0
2010-09-09 11:10:00,24.31,24.35,24.31,24.31,24600.0,18.1314,18.1612,18.1314,18.1314,24600.0
2010-09-09 11:20:00,24.31,24.32,24.28,24.32,40200.0,18.1314,18.1388,18.109,18.1388,40200.0
2010-09-09 11:30:00,24.33,24.35,24.32,24.32,20400.0,18.1463,18.1612,18.1388,18.1388,20400.0
2010-09-09 11:40:00,24.33,24.33,24.27,24.28,43200.0,18.1463,18.1463,18.1015,18.109,43200.0
2010-09-09 11:50:00,24.29,24.3,24.27,24.27,23400.0,18.1165,18.1239,18.1015,18.1015,23400.0
2010-09-09 12:00:00,24.28,24.28,24.27,24.28,21600.0,18.109,18.109,18.1015,18.109,21600.0
2010-09-09 12:10:00,24.28,24.28,24.26,24.26,17500.0,18.109,18.109,18.0941,18.0941,17500.0
2010-09-09 12:20:00,24.27,24.27,24.25,24.25,16000.0,18.1015,18.1015,18.0866,18.0866,16000.0
2010-09-09 12:30:00,24.25,24.32,24.25,24.32,52800.0,18.0866,18.1388,18.0866,18.1388,52800.0
2010-09-09 12:40:00,24.32,24.33,24.22,24.24,74600.0,18.1388,18.1463,18.0643,18.0792,74600.0
2010-09-09 12:50:00,24.23,24.25,24.16,24.16,52200.0,18.0717,18.0866,18.0195,18.0195,52200.0
2010-09-09 13:00:00,24.16,24.22,24.15,24.19,62600.0,18.0195,18.0643,18.012,18.0419,62600.0
2010-09-09 13:10:00,24.2,24.2,24.14,24.19,32200.0,18.0493,18.0493,18.0046,18.0419,32200.0
2010-09-09 13:20:00,24.19,24.2,24.15,24.17,35700.0,18.0419,18.0493,18.012,18.027,35700.0
2010-09-09 13:30:00,24.16,24.2,24.13,24.19,32800.0,18.0195,18.0493,17.9971,18.0419,32800.0
2010-09-09 13:40:00,24.19,24.2,24.17,24.2,30700.0,18.0419,18.0493,18.027,18.0493,30700.0
2010-09-09 13:50:00,24.2,24.2,24.12,24.15,86600.0,18.0493,18.0493,17.9897,18.012,86600.0
2010-09-09 14:00:00,24.15,24.2,24.15,24.17,26600.0,18.012,18.0493,18.012,18.027,26600.0
2010-09-09 14:10:00,24.17,24.17,24.09,24.15,70100.0,18.027,18.027,17.9673,18.012,70100.0
2010-09-09 14:20:00,24.15,24.16,24.13,24.14,30200.0,18.012,18.0195,17.9971,18.0046,30200.0
2010-09-09 14:30:00,24.13,24.2,24.13,24.18,22500.0,17.9971,18.0493,17.9971,18.0344,22500.0
2010-09-09 14:40:00,24.18,24.19,24.17,24.19,12900.0,18.0344,18.0419,18.027,18.0419,12900.0
2010-09-09 14:50:00,24.19,24.22,24.18,24.22,20200.0,18.0419,18.0643,18.0344,18.0643,20200.0
2010-09-09 15:00:00,24.21,24.23,24.19,24.23,53400.0,18.0568,18.0717,18.0419,18.0717,53400.0
2010-09-09 15:10:00,24.22,24.24,24.22,24.24,16400.0,18.0643,18.0792,18.0643,18.0792,16400.0
2010-09-09 15:20:00,24.24,24.25,24.22,24.24,69100.0,18.0792,18.0866,18.0643,18.0792,69100.0
2010-09-09 15:30:00,24.24,24.26,24.23,24.25,76900.0,18.0792,18.0941,18.0717,18.0866,76900.0
2010-09-09 15:40:00,24.25,24.29,24.23,24.29,146700.0,18.0866,18.1165,18.0717,18.1165,146700.0
2010-09-09 15:50:00,24.28,24.28,24.24,24.26,225500.0,18.109,18.109,18.0792,18.0941,225500.0
2010-09-10 09:30:00,24.31,24.34,24.17,24.21,62200.0,18.1314,18.1538,18.027,18.0568,62200.0
2010-09-10 09:40:00,24.21,24.24,24.15,24.18,41600.0,18.0568,18.0792,18.012,18.0344,41600.0
2010-09-10 09:50:00,24.18,24.25,24.18,24.24,28100.0,18.0344,18.0866,18.0344,18.0792,28100.0
2010-09-10 10:00:00,24.24,24.27,24.22,24.26,52500.0,18.0792,18.1015,18.0643,18.0941,52500.0
2010-09-10 10:10:00,24.25,24.28,24.25,24.26,162700.0,18.0866,18.109,18.0866,18.0941,162700.0
2010-09-10 10:20:00,24.26,24.28,24.23,24.25,45300.0,18.0941,18.109,18.0717,18.0866,45300.0
2010-09-10 10:30:00,24.26,24.28,24.24,24.25,31100.0,18.0941,18.109,18.0792,18.0866,31100.0
2010-09-10 10:40:00,24.25,24.26,24.24,24.25,18900.0,18.0866,18.0941,18.0792,18.0866,18900.0
2010-09-10 10:50:00,24.25,24.25,24.24,24.24,5500.0,18.0866,18.0866,18.0792,18.0792,5500.0
2010-09-10 11:00:00,24.25,24.25,24.21,24.21,35200.0,18.0866,18.0866,18.0568,18.0568,35200.0
2010-09-10 11:10:00,24.21,24.22,24.21,24.22,126100.0,18.0568,18.0643,18.0568,18.0643,126100.0
2010-09-10 11:20:00,24.22,24.25,24.21,24.24,139700.0,18.0643,18.0866,18.0568,18.0792,139700.0
2010-09-10 11:30:00,24.25,24.25,24.23,24.23,37000.0,18.0866,18.0866,18.0717,18.0717,37000.0
2010-09-10 11:40:00,24.23,24.24,24.2,24.21,20700.0,18.0717,18.0792,18.0493,18.0568,20700.0
2010-09-10 11:50:00,24.21,24.23,24.18,24.21,30200.0,18.0568,18.0717,18.0344,18.0568,30200.0
2010-09-10 12:00:00,24.21,24.21,24.18,24.18,21800.0,18.0568,18.0568,18.0344,18.0344,21800.0
2010-09-10 12:10:00,24.18,24.2,24.18,24.19,19000.0,18.0344,18.0493,18.0344,18.0419,19000.0
2010-09-10 12:20:00,24.19,24.2,24.16,24.16,32500.0,18.0419,18.0493,18.0195,18.0195,32500.0
2010-09-10 12:30:00,24.16,24.18,24.16,24.18,20300.0,18.0195,18.0344,18.0195,18.0344,20300.0
2010-09-10 12:40:00,24.18,24.2,24.16,24.2,48400.0,18.0344,18.0493,18.0195,18.0493,48400.0
2010-09-10 12:50:00,24.2,24.22,24.19,24.21,19200.0,18.0493,18.0643,18.0419,18.0568,19200.0
2010-09-10 13:00:00,24.21,24.21,24.18,24.18,32700.0,18.0568,18.0568,18.0344,18.0344,32700.0
2010-09-10 13:10:00,24.19,24.19,24.16,24.18,39400.0,18.0419,18.0419,18.0195,18.0344,39400.0
2010-09-10 13:20:00,24.17,24.18,24.17,24.17,42400.0,18.027,18.0344,18.027,18.027,42400.0
2010-09-10 13:30:00,24.17,24.19,24.16,24.19,148000.0,18.027,18.0419,18.0195,18.0419,148000.0
2010-09-10 13:40:00,24.18,24.19,24.16,24.17,83300.0,18.0344,18.0419,18.0195,18.027,83300.0
2010-09-10 13:50:00,24.17,24.17,24.16,24.17,36100.0,18.027,18.027,18.0195,18.027,36100.0
2010-09-10 14:00:00,24.17,24.18,24.16,24.18,76300.0,18.027,18.0344,18.0195,18.0344,76300.0
2010-09-10 14:10:00,24.17,24.18,24.16,24.17,43900.0,18.027,18.0344,18.0195,18.027,43900.0
2010-09-10 14:20:00,24.17,24.17,24.15,24.17,98800.0,18.027,18.027,18.012,18.027,98800.0
2010-09-10 14:30:00,24.17,24.17,24.15,24.17,61500.0,18.027,18.027,18.012,18.027,61500.0
2010-09-10 14:40:00,24.17,24.17,24.16,24.17,78900.0,18.027,18.027,18.0195,18.027,78900.0
2010-09-10 14:50:00,24.17,24.17,24.15,24.16,114800.0,18.027,18.027,18.012,18.0195,114800.0
2010-09-10 15:00:00,24.16,24.17,24.14,24.16,47500.0,18.0195,18.027,18.0046,18.0195,47500.0
2010-09-10 15:10:00,24.17,24.17,24.14,24.16,59700.0,18.027,18.027,18.0046,18.0195,59700.0
2010-09-10 15:20:00,24.16,24.19,24.15,24.18,90700.0,18.0195,18.0419,18.012,18.0344,90700.0
2010-09-10 15:30:00,24.18,24.19,24.13,24.15,198400.0,18.0344,18.0419,17.9971,18.012,198400.0
2010-09-10 15:40:00,24.15,24.17,24.11,24.16,584600.0,18.012,18.027,17.9822,18.0195,584600.0
2010-09-10 15:50:00,24.16,24.16,24.09,24.11,736300.0,18.0195,18.0195,17.9673,17.9822,736300.0
2010-09-13 09:30:00,24.43,24.5,24.3,24.32,79600.0,18.2209,18.2731,18.1239,18.1388,79600.0
2010-09-13 09:40:00,24.32,24.36,24.26,24.3,117800.0,18.1388,18.1687,18.0941,18.1239,117800.0
2010-09-13 09:50:00,24.3,24.3,24.22,24.22,100800.0,18.1239,18.1239,18.0643,18.0643,100800.0
2010-09-13 10:00:00,24.23,24.28,24.23,24.24,49600.0,18.0717,18.109,18.0717,18.0792,49600.0
2010-09-13 10:10:00,24.24,24.25,24.19,24.22,224200.0,18.0792,18.0866,18.0419,18.0643,224200.0
2010-09-13 10:20:00,24.22,24.22,24.18,24.19,45300.0,18.0643,18.0643,18.0344,18.0419,45300.0
2010-09-13 10:30:00,24.19,24.22,24.13,24.17,144600.0,18.0419,18.0643,17.9971,18.027,144600.0
2010-09-13 10:40:00,24.18,24.2,24.18,24.18,33500.0,18.0344,18.0493,18.0344,18.0344,33500.0
2010-09-13 10:50:00,24.19,24.22,24.17,24.18,150400.0,18.0419,18.0643,18.027,18.0344,150400.0
2010-09-13 11:00:00,24.18,24.2,24.13,24.15,90400.0,18.0344,18.0493,17.9971,18.012,90400.0
2010-09-13 11:10:00,24.15,24.19,24.14,24.18,57700.0,18.012,18.0419,18.0046,18.0344,57700.0
2010-09-13 11:20:00,24.19,24.2,24.18,24.19,15300.0,18.0419,18.0493,18.0344,18.0419,15300.0
2010-09-13 11:30:00,24.2,24.21,24.18,24.19,144300.0,18.0493,18.0568,18.0344,18.0419,144300.0
2010-09-13 11:40:00,24.19,24.19,24.16,24.16,34100.0,18.0419,18.0419,18.0195,18.0195,34100.0
2010-09-13 11:50:00,24.17,24.17,24.16,24.16,15800.0,18.027,18.027,18.0195,18.0195,15800.0
2010-09-13 12:00:00,24.17,24.17,24.13,24.14,34400.0,18.027,18.027,17.9971,18.0046,34400.0
2010-09-13 12:10:00,24.15,24.15,24.11,24.13,25400.0,18.012,18.012,17.9822,17.9971,25400.0
2010-09-13 12:20:00,24.14,24.14,24.08,24.1,45000.0,18.0046,18.0046,17.9598,17.9748,45000.0
2010-09-13 12:30:00,24.11,24.11,24.09,24.09,32800.0,17.9822,17.9822,17.9673,17.9673,32800.0
2010-09-13 12:40:00,24.1,24.1,24.06,24.06,84300.0,17.9748,17.9748,17.9449,17.9449,84300.0
2010-09-13 12:50:00,24.06,24.08,24.03,24.03,58800.0,17.9449,17.9598,17.9225,17.9225,58800.0
2010-09-13 13:00:00,24.04,24.05,24.01,24.03,80600.0,17.93,17.9375,17.9076,17.9225,80600.0
2010-09-13 13:10:00,24.04,24.05,24.03,24.05,29700.0,17.93,17.9375,17.9225,17.9375,29700.0
2010-09-13 13:20:00,24.05,24.06,24.05,24.06,61600.0,17.9375,17.9449,17.9375,17.9449,61600.0
2010-09-13 13:30:00,24.06,24.06,24.05,24.05,33700.0,17.9449,17.9449,17.9375,17.9375,33700.0
2010-09-13 13:40:00,24.05,24.06,24.05,24.06,82300.0,17.9375,17.9449,17.9375,17.9449,82300.0
2010-09-13 13:50:00,24.05,24.06,24.03,24.04,192800.0,17.9375,17.9449,17.9225,17.93,192800.0
2010-09-13 14:00:00,24.05,24.05,23.99,24.05,149400.0,17.9375,17.9375,17.8927,17.9375,149400.0
2010-09-13 14:10:00,24.04,24.09,24.03,24.09,58100.0,17.93,17.9673,17.9225,17.9673,58100.0
2010-09-13 14:20:00,24.09,24.13,24.09,24.13,48400.0,17.9673,17.9971,17.9673,17.9971,48400.0
2010-09-13 14:30:00,24.13,24.15,24.11,24.12,44500.0,17.9971,18.012,17.9822,17.9897,44500.0
2010-09-13 14:40:00,24.12,24.14,24.11,24.13,54100.0,17.9897,18.0046,17.9822,17.9971,54100.0
2010-09-13 14:50:00,24.13,24.15,24.13,24.14,58500.0,17.9971,18.012,17.9971,18.0046,58500.0
2010-09-13 15:00:00,24.14,24.15,24.13,24.14,31400.0,18.0046,18.012,17.9971,18.0046,31400.0
2010-09-13 15:10:00,24.13,24.15,24.12,24.15,45600.0,17.9971,18.012,17.9897,18.012,45600.0
2010-09-13 15:20:00,24.15,24.17,24.13,24.15,204700.0,18.012,18.027,17.9971,18.012,204700.0
2010-09-13 15:30:00,24.15,24.15,24.12,24.12,128800.0,18.012,18.012,17.9897,17.9897,128800.0
2010-09-13 15:40:00,24.13,24.17,24.12,24.15,436500.0,17.9971,18.027,17.9897,18.012,436500.0
2010-09-13 15:50:00,24.14,24.15,24.13,24.14,698600.0,18.0046,18.012,17.9971,18.0046,698600.0
2010-09-14 09:30:00,24.05,24.09,23.98,24.02,118900.0,17.9375,17.9673,17.8853,17.9151,118900.0
2010-09-14 09:40:00,24.01,24.01,23.87,23.93,111000.0,17.9076,17.9076,17.8032,17.848,111000.0
2010-09-14 09:50:00,23.93,24.01,23.93,23.98,112500.0,17.848,17.9076,17.848,17.8853,112500.0
2010-09-14 10:00:00,23.99,24.02,23.98,23.99,129300.0,17.8927,17.9151,17.8853,17.8927,129300.0
2010-09-14 10:10:00,23.99,24.01,23.98,23.98,66300.0,17.8927,17.9076,17.8853,17.8853,66300.0
2010-09-14 10:20:00,23.98,24.0,23.94,24.0,101600.0,17.8853,17.9002,17.8554,17.9002,101600.0
2010-09-14 10:30:00,24.0,24.01,23.98,23.99,107300.0,17.9002,17.9076,17.8853,17.8927,107300.0
2010-09-14 10:40:00,24.0,24.0,23.98,24.0,336600.0,17.9002,17.9002,17.8853,17.9002,336600.0
2010-09-14 10:50:00,24.0,24.01,23.98,23.98,53900.0,17.9002,17.9076,17.8853,17.8853,53900.0
2010-09-14 11:00:00,23.99,24.0,23.98,24.0,64200.0,17.8927,17.9002,17.8853,17.9002,64200.0
2010-09-14 11:10:00,24.0,24.01,23.98,23.98,99800.0,17.9002,17.9076,17.8853,17.8853,99800.0
2010-09-14 11:20:00,23.99,23.99,23.98,23.99,24400.0,17.8927,17.8927,17.8853,17.8927,24400.0
2010-09-14 11:30:00,23.99,24.02,23.98,24.02,144800.0,17.8927,17.9151,17.8853,17.9151,144800.0
2010-09-14 11:40:00,24.02,24.02,24.01,24.01,101500.0,17.9151,17.9151,17.9076,17.9076,101500.0
2010-09-14 11:50:00,24.02,24.03,23.99,24.02,102300.0,17.9151,17.9225,17.8927,17.9151,102300.0
2010-09-14 12:00:00,24.02,24.05,24.02,24.03,193100.0,17.9151,17.9375,17.9151,17.9225,193100.0
2010-09-14 12:10:00,24.03,24.03,23.99,24.01,71100.0,17.9225,17.9225,17.8927,17.9076,71100.0
2010-09-14 12:20:00,24.01,24.01,24.0,24.01,38700.0,17.9076,17.9076,17.9002,17.9076,38700.0
2010-09-14 12:30:00,24.0,24.01,24.0,24.01,40400.0,17.9002,17.9076,17.9002,17.9076,40400.0
2010-09-14 12:40:00,24.0,24.02,24.0,24.01,253800.0,17.9002,17.9151,17.9002,17.9076,253800.0
2010-09-14 12:50:00,24.01,24.02,23.98,23.99,71400.0,17.9076,17.9151,17.8853,17.8927,71400.0
2010-09-14 13:00:00,24.0,24.01,23.98,23.99,103800.0,17.9002,17.9076,17.8853,17.8927,103800.0
2010-09-14 13:10:00,23.99,24.02,23.98,23.99,334700.0,17.8927,17.9151,17.8853,17.8927,334700.0
2010-09-14 13:20:00,24.0,24.01,23.98,24.01,42100.0,17.9002,17.9076,17.8853,17.9076,42100.0
2010-09-14 13:30:00,24.01,24.01,23.97,23.99,85400.0,17.9076,17.9076,17.8778,17.8927,85400.0
2010-09-14 13:40:00,23.99,24.01,23.98,24.01,88800.0,17.8927,17.9076,17.8853,17.9076,88800.0
2010-09-14 13:50:00,24.01,24.01,23.99,24.0,124400.0,17.9076,17.9076,17.8927,17.9002,124400.0
2010-09-14 14:00:00,24.0,24.01,23.99,24.0,27900.0,17.9002,17.9076,17.8927,17.9002,27900.0
2010-09-14 14:10:00,24.0,24.03,23.99,24.0,103200.0,17.9002,17.9225,17.8927,17.9002,103200.0
2010-09-14 14:20:00,24.0,24.0,23.99,23.99,26000.0,17.9002,17.9002,17.8927,17.8927,26000.0
2010-09-14 14:30:00,24.0,24.02,23.99,24.01,43300.0,17.9002,17.9151,17.8927,17.9076,43300.0
2010-09-14 14:40:00,24.01,24.02,23.99,23.99,85000.0,17.9076,17.9151,17.8927,17.8927,85000.0
2010-09-14 14:50:00,24.0,24.04,24.0,24.03,52700.0,17.9002,17.93,17.9002,17.9225,52700.0
2010-09-14 15:00:00,24.03,24.04,24.03,24.04,64200.0,17.9225,17.93,17.9225,17.93,64200.0
2010-09-14 15:10:00,24.03,24.04,24.01,24.01,79200.0,17.9225,17.93,17.9076,17.9076,79200.0
2010-09-14 15:20:00,24.01,24.09,24.01,24.07,145800.0,17.9076,17.9673,17.9076,17.9524,145800.0
2010-09-14 15:30:00,24.08,24.13,24.07,24.13,142500.0,17.9598,17.9971,17.9524,17.9971,142500.0
2010-09-14 15:40:00,24.13,24.13,24.05,24.08,347600.0,17.9971,17.9971,17.9375,17.9598,347600.0
2010-09-14 15:50:00,24.09,24.09,24.05,24.05,291900.0,17.9673,17.9673,17.9375,17.9375,291900.0
2010-09-15 09:30:00,23.92,23.98,23.84,23.94,101700.0,17.8405,17.8853,17.7808,17.8554,101700.0
2010-09-15 09:40:00,23.93,23.93,23.83,23.89,104400.0,17.848,17.848,17.7734,17.8181,104400.0
2010-09-15 09:50:00,23.88,23.97,23.88,23.96,76100.0,17.8107,17.8778,17.8107,17.8703,76100.0
2010-09-15 10:00:00,23.97,24.05,23.96,24.05,143200.0,17.8778,17.9375,17.8703,17.9375,143200.0
2010-09-15 10:10:00,24.05,24.11,24.02,24.09,69400.0,17.9375,17.9822,17.9151,17.9673,69400.0
2010-09-15 10:20:00,24.09,24.1,24.06,24.08,60800.0,17.9673,17.9748,17.9449,17.9598,60800.0
2010-09-15 10:30:00,24.08,24.12,24.07,24.08,49400.0,17.9598,17.9897,17.9524,17.9598,49400.0
2010-09-15 10:40:00,24.07,24.12,24.06,24.12,51700.0,17.9524,17.9897,17.9449,17.9897,51700.0
2010-09-15 10:50:00,24.12,24.13,24.08,24.13,36400.0,17.9897,17.9971,17.9598,17.9971,36400.0
2010-09-15 11:00:00,24.14,24.15,24.06,24.06,59700.0,18.0046,18.012,17.9449,17.9449,59700.0
2010-09-15 11:10:00,24.07,24.07,24.04,24.05,95000.0,17.9524,17.9524,17.93,17.9375,95000.0
2010-09-15 11:20:00,24.05,24.07,24.03,24.04,50200.0,17.9375,17.9524,17.9225,17.93,50200.0
2010-09-15 11:30:00,24.04,24.08,24.03,24.08,38700.0,17.93,17.9598,17.9225,17.9598,38700.0
2010-09-15 11:40:00,24.09,24.11,24.08,24.08,47700.0,17.9673,17.9822,17.9598,17.9598,47700.0
2010-09-15 11:50:00,24.08,24.16,24.07,24.13,68500.0,17.9598,18.0195,17.9524,17.9971,68500.0
2010-09-15 12:00:00,24.12,24.14,24.09,24.09,35500.0,17.9897,18.0046,17.9673,17.9673,35500.0
2010-09-15 12:10:00,24.1,24.12,24.09,24.1,24300.0,17.9748,17.9897,17.9673,17.9748,24300.0
2010-09-15 12:20:00,24.1,24.16,24.09,24.16,69000.0,17.9748,18.0195,17.9673,18.0195,69000.0
2010-09-15 12:30:00,24.15,24.17,24.15,24.15,24500.0,18.012,18.027,18.012,18.012,24500.0
2010-09-15 12:40:00,24.15,24.16,24.09,24.09,31000.0,18.012,18.0195,17.9673,17.9673,31000.0
2010-09-15 12:50:00,24.09,24.1,24.09,24.09,8500.0,17.9673,17.9748,17.9673,17.9673,8500.0
2010-09-15 13:00:00,24.09,24.11,24.09,24.11,37700.0,17.9673,17.9822,17.9673,17.9822,37700.0
2010-09-15 13:10:00,24.11,24.13,24.09,24.13,43100.0,17.9822,17.9971,17.9673,17.9971,43100.0
2010-09-15 13:20:00,24.14,24.15,24.12,24.14,21200.0,18.0046,18.012,17.9897,18.0046,21200.0
2010-09-15 13:30:00,24.13,24.15,24.13,24.14,12500.0,17.9971,18.012,17.9971,18.0046,12500.0
2010-09-15 13:40:00,24.15,24.15,24.14,24.15,17500.0,18.012,18.012,18.0046,18.012,17500.0
2010-09-15 13:50:00,24.15,24.15,24.14,24.15,24000.0,18.012,18.012,18.0046,18.012,24000.0
2010-09-15 14:00:00,24.14,24.15,24.14,24.15,32200.0,18.0046,18.012,18.0046,18.012,32200.0
2010-09-15 14:10:00,24.15,24.15,24.11,24.11,63700.0,18.012,18.012,17.9822,17.9822,63700.0
2010-09-15 14:20:00,24.11,24.14,24.11,24.13,41200.0,17.9822,18.0046,17.9822,17.9971,41200.0
2010-09-15 14:30:00,24.13,24.14,24.11,24.11,35100.0,17.9971,18.0046,17.9822,17.9822,35100.0
2010-09-15 14:40:00,24.12,24.12,24.09,24.11,30500.0,17.9897,17.9897,17.9673,17.9822,30500.0
2010-09-15 14:50:00,24.11,24.11,24.1,24.1,42100.0,17.9822,17.9822,17.9748,17.9748,42100.0
2010-09-15 15:00:00,24.11,24.13,24.09,24.09,50300.0,17.9822,17.9971,17.9673,17.9673,50300.0
2010-09-15 15:10:00,24.1,24.15,24.09,24.15,66000.0,17.9748,18.012,17.9673,18.012,66000.0
2010-09-15 15:20:00,24.15,24.21,24.14,24.2,96000.0,18.012,18.0568,18.0046,18.0493,96000.0
2010-09-15 15:30:00,24.21,24.22,24.2,24.22,78900.0,18.0568,18.0643,18.0493,18.0643,78900.0
2010-09-15 15:40:00,24.21,24.23,24.19,24.22,224800.0,18.0568,18.0717,18.0419,18.0643,224800.0
2010-09-15 15:50:00,24.23,24.23,24.19,24.22,461900.0,18.0717,18.0717,18.0419,18.0643,461900.0
2010-09-16 09:30:00,24.12,24.12,24.02,24.02,36700.0,17.9897,17.9897,17.9151,17.9151,36700.0
2010-09-16 09:40:00,24.03,24.03,23.93,23.95,40300.0,17.9225,17.9225,17.848,17.8629,40300.0
2010-09-16 09:50:00,23.95,24.0,23.93,24.0,55600.0,17.8629,17.9002,17.848,17.9002,55600.0
2010-09-16 10:00:00,23.99,24.02,23.92,24.02,98900.0,17.8927,17.9151,17.8405,17.9151,98900.0
2010-09-16 10:10:00,24.02,24.04,23.99,24.0,39500.0,17.9151,17.93,17.8927,17.9002,39500.0
2010-09-16 10:20:00,24.0,24.03,23.96,23.97,55100.0,17.9002,17.9225,17.8703,17.8778,55100.0
2010-09-16 10:30:00,23.97,23.99,23.93,23.93,137200.0,17.8778,17.8927,17.848,17.848,137200.0
2010-09-16 10:40:00,23.94,24.05,23.92,24.05,38500.0,17.8554,17.9375,17.8405,17.9375,38500.0
2010-09-16 10:50:00,24.05,24.07,24.04,24.06,29000.0,17.9375,17.9524,17.93,17.9449,29000.0
2010-09-16 11:00:00,24.06,24.07,24.05,24.06,9000.0,17.9449,17.9524,17.9375,17.9449,9000.0
2010-09-16 11:10:00,24.06,24.07,24.04,24.05,44500.0,17.9449,17.9524,17.93,17.9375,44500.0
2010-09-16 11:20:00,24.05,24.07,24.03,24.07,30700.0,17.9375,17.9524,17.9225,17.9524,30700.0
2010-09-16 11:30:00,24.07,24.08,24.06,24.08,24800.0,17.9524,17.9598,17.9449,17.9598,24800.0
2010-09-16 11:40:00,24.08,24.09,24.06,24.08,21200.0,17.9598,17.9673,17.9449,17.9598,21200.0
2010-09-16 11:50:00,24.08,24.08,24.05,24.07,20300.0,17.9598,17.9598,17.9375,17.9524,20300.0
2010-09-16 12:00:00,24.07,24.07,24.06,24.07,5400.0,17.9524,17.9524,17.9449,17.9524,5400.0
2010-09-16 12:10:00,24.06,24.07,24.05,24.07,30800.0,17.9449,17.9524,17.9375,17.9524,30800.0
2010-09-16 12:20:00,24.07,24.07,24.06,24.07,10600.0,17.9524,17.9524,17.9449,17.9524,10600.0
2010-09-16 12:30:00,24.06,24.07,24.06,24.07,11500.0,17.9449,17.9524,17.9449,17.9524,11500.0
2010-09-16 12:40:00,24.07,24.08,24.07,24.07,11000.0,17.9524,17.9598,17.9524,17.9524,11000.0
2010-09-16 12:50:00,24.08,24.08,24.05,24.06,37800.0,17.9598,17.9598,17.9375,17.9449,37800.0
2010-09-16 13:00:00,24.06,24.06,24.03,24.04,25700.0,17.9449,17.9449,17.9225,17.93,25700.0
2010-09-16 13:10:00,24.04,24.04,24.0,24.03,23300.0,17.93,17.93,17.9002,17.9225,23300.0
2010-09-16 13:20:00,24.02,24.05,24.02,24.05,10900.0,17.9151,17.9375,17.9151,17.9375,10900.0
2010-09-16 13:30:00,24.04,24.05,24.02,24.02,13200.0,17.93,17.9375,17.9151,17.9151,13200.0
2010-09-16 13:40:00,24.02,24.05,24.02,24.05,17600.0,17.9151,17.9375,17.9151,17.9375,17600.0
2010-09-16 13:50:00,24.05,24.05,24.01,24.02,32800.0,17.9375,17.9375,17.9076,17.9151,32800.0
2010-09-16 14:00:00,24.02,24.05,24.02,24.04,23400.0,17.9151,17.9375,17.9151,17.93,23400.0
2010-09-16 14:10:00,24.05,24.05,24.0,24.02,68700.0,17.9375,17.9375,17.9002,17.9151,68700.0
2010-09-16 14:20:00,24.01,24.03,23.99,24.02,56700.0,17.9076,17.9225,17.8927,17.9151,56700.0
2010-09-16 14:30:00,24.03,24.05,24.02,24.04,19700.0,17.9225,17.9375,17.9151,17.93,19700.0
2010-09-16 14:40:00,24.03,24.04,24.03,24.03,22000.0,17.9225,17.93,17.9225,17.9225,22000.0
2010-09-16 14:50:00,24.04,24.04,24.01,24.01,21600.0,17.93,17.93,17.9076,17.9076,21600.0
2010-09-16 15:00:00,24.01,24.04,24.01,24.03,43300.0,17.9076,17.93,17.9076,17.9225,43300.0
2010-09-16 15:10:00,24.04,24.07,24.02,24.06,164400.0,17.93,17.9524,17.9151,17.9449,164400.0
2010-09-16 15:20:00,24.05,24.07,24.01,24.06,80500.0,17.9375,17.9524,17.9076,17.9449,80500.0
2010-09-16 15:30:00,24.06,24.07,24.05,24.06,56100.0,17.9449,17.9524,17.9375,17.9449,56100.0
2010-09-16 15:40:00,24.06,24.07,24.04,24.05,84300.0,17.9449,17.9524,17.93,17.9375,84300.0
2010-09-16 15:50:00,24.05,24.07,24.04,24.04,266800.0,17.9375,17.9524,17.93,17.93,266800.0
2010-09-17 09:30:00,24.13,24.36,24.13,24.32,728300.0,17.9971,18.1687,17.9971,18.1388,728300.0
2010-09-17 09:40:00,24.33,24.47,24.31,24.44,132300.0,18.1463,18.2507,18.1314,18.2283,132300.0
2010-09-17 09:50:00,24.45,24.45,24.32,24.38,160100.0,18.2358,18.2358,18.1388,18.1836,160100.0
2010-09-17 10:00:00,24.39,24.4,24.36,24.39,135400.0,18.1911,18.1985,18.1687,18.1911,135400.0
2010-09-17 10:10:00,24.4,24.41,24.36,24.38,117200.0,18.1985,18.206,18.1687,18.1836,117200.0
2010-09-17 10:20:00,24.38,24.39,24.33,24.36,51300.0,18.1836,18.1911,18.1463,18.1687,51300.0
2010-09-17 10:30:00,24.37,24.39,24.33,24.38,39300.0,18.1761,18.1911,18.1463,18.1836,39300.0
2010-09-17 10:40:00,24.39,24.41,24.35,24.39,38400.0,18.1911,18.206,18.1612,18.1911,38400.0
2010-09-17 10:50:00,24.39,24.39,24.36,24.39,30600.0,18.1911,18.1911,18.1687,18.1911,30600.0
2010-09-17 11:00:00,24.38,24.41,24.38,24.39,52400.0,18.1836,18.206,18.1836,18.1911,52400.0
2010-09-17 11:10:00,24.4,24.4,24.37,24.38,29000.0,18.1985,18.1985,18.1761,18.1836,29000.0
2010-09-17 11:20:00,24.38,24.39,24.35,24.36,32100.0,18.1836,18.1911,18.1612,18.1687,32100.0
2010-09-17 11:30:00,24.36,24.37,24.33,24.35,44200.0,18.1687,18.1761,18.1463,18.1612,44200.0
2010-09-17 11:40:00,24.35,24.36,24.33,24.34,30100.0,18.1612,18.1687,18.1463,18.1538,30100.0
2010-09-17 11:50:00,24.34,24.36,24.33,24.34,45300.0,18.1538,18.1687,18.1463,18.1538,45300.0
2010-09-17 12:00:00,24.34,24.37,24.34,24.37,29500.0,18.1538,18.1761,18.1538,18.1761,29500.0
2010-09-17 12:10:00,24.36,24.37,24.35,24.36,30200.0,18.1687,18.1761,18.1612,18.1687,30200.0
2010-09-17 12:20:00,24.36,24.39,24.35,24.38,26200.0,18.1687,18.1911,18.1612,18.1836,26200.0
2010-09-17 12:30:00,24.38,24.4,24.38,24.39,50700.0,18.1836,18.1985,18.1836,18.1911,50700.0
2010-09-17 12:40:00,24.38,24.39,24.35,24.38,115800.0,18.1836,18.1911,18.1612,18.1836,115800.0
2010-09-17 12:50:00,24.38,24.4,24.36,24.39,216100.0,18.1836,18.1985,18.1687,18.1911,216100.0
2010-09-17 13:00:00,24.38,24.39,24.35,24.36,72700.0,18.1836,18.1911,18.1612,18.1687,72700.0
2010-09-17 13:10:00,24.36,24.36,24.33,24.35,27300.0,18.1687,18.1687,18.1463,18.1612,27300.0
2010-09-17 13:20:00,24.35,24.4,24.35,24.4,34100.0,18.1612,18.1985,18.1612,18.1985,34100.0
2010-09-17 13:30:00,24.39,24.41,24.39,24.4,33700.0,18.1911,18.206,18.1911,18.1985,33700.0
2010-09-17 13:40:00,24.39,24.4,24.37,24.39,28000.0,18.1911,18.1985,18.1761,18.1911,28000.0
2010-09-17 13:50:00,24.39,24.4,24.36,24.37,26700.0,18.1911,18.1985,18.1687,18.1761,26700.0
2010-09-17 14:00:00,24.36,24.36,24.34,24.34,35000.0,18.1687,18.1687,18.1538,18.1538,35000.0
2010-09-17 14:10:00,24.34,24.35,24.33,24.35,14500.0,18.1538,18.1612,18.1463,18.1612,14500.0
2010-09-17 14:20:00,24.35,24.37,24.34,24.36,46100.0,18.1612,18.1761,18.1538,18.1687,46100.0
2010-09-17 14:30:00,24.36,24.4,24.36,24.39,53300.0,18.1687,18.1985,18.1687,18.1911,53300.0
2010-09-17 14:40:00,24.39,24.4,24.38,24.38,22600.0,18.1911,18.1985,18.1836,18.1836,22600.0
2010-09-17 14:50:00,24.39,24.39,24.36,24.36,38500.0,18.1911,18.1911,18.1687,18.1687,38500.0
2010-09-17 15:00:00,24.36,24.37,24.33,24.33,60700.0,18.1687,18.1761,18.1463,18.1463,60700.0
2010-09-17 15:10:00,24.33,24.34,24.29,24.33,56600.0,18.1463,18.1538,18.1165,18.1463,56600.0
2010-09-17 15:20:00,24.33,24.34,24.3,24.3,51100.0,18.1463,18.1538,18.1239,18.1239,51100.0
2010-09-17 15:30:00,24.3,24.33,24.3,24.3,77600.0,18.1239,18.1463,18.1239,18.1239,77600.0
2010-09-17 15:40:00,24.3,24.32,24.28,24.29,122800.0,18.1239,18.1388,18.109,18.1165,122800.0
2010-09-17 15:50:00,24.29,24.29,24.26,24.27,315500.0,18.1165,18.1165,18.0941,18.1015,315500.0
2010-09-20 09:30:00,24.29,24.32,24.23,24.32,40900.0,18.1165,18.1388,18.0717,18.1388,40900.0
2010-09-20 09:40:00,24.3,24.32,24.28,24.29,22200.0,18.1239,18.1388,18.109,18.1165,22200.0
2010-09-20 09:50:00,24.29,24.38,24.29,24.36,36600.0,18.1165,18.1836,18.1165,18.1687,36600.0
2010-09-20 10:00:00,24.36,24.44,24.34,24.41,51800.0,18.1687,18.2283,18.1538,18.206,51800.0
2010-09-20 10:10:00,24.4,24.41,24.31,24.32,52200.0,18.1985,18.206,18.1314,18.1388,52200.0
2010-09-20 10:20:00,24.33,24.35,24.28,24.28,40000.0,18.1463,18.1612,18.109,18.109,40000.0
2010-09-20 10:30:00,24.28,24.34,24.28,24.32,36500.0,18.109,18.1538,18.109,18.1388,36500.0
2010-09-20 10:40:00,24.33,24.37,24.32,24.37,16800.0,18.1463,18.1761,18.1388,18.1761,16800.0
2010-09-20 10:50:00,24.37,24.4,24.36,24.36,36700.0,18.1761,18.1985,18.1687,18.1687,36700.0
2010-09-20 11:00:00,24.36,24.37,24.31,24.32,56300.0,18.1687,18.1761,18.1314,18.1388,56300.0
2010-09-20 11:10:00,24.31,24.32,24.29,24.31,24300.0,18.1314,18.1388,18.1165,18.1314,24300.0
2010-09-20 11:20:00,24.32,24.33,24.3,24.31,21900.0,18.1388,18.1463,18.1239,18.1314,21900.0
2010-09-20 11:30:00,24.31,24.31,24.3,24.3,16600.0,18.1314,18.1314,18.1239,18.1239,16600.0
2010-09-20 11:40:00,24.31,24.31,24.29,24.3,20200.0,18.1314,18.1314,18.1165,18.1239,20200.0
2010-09-20 11:50:00,24.3,24.31,24.29,24.29,23300.0,18.1239,18.1314,18.1165,18.1165,23300.0
2010-09-20 12:00:00,24.29,24.3,24.28,24.28,23700.0,18.1165,18.1239,18.109,18.109,23700.0
2010-09-20 12:10:00,24.29,24.3,24.28,24.29,109700.0,18.1165,18.1239,18.109,18.1165,109700.0
2010-09-20 12:20:00,24.3,24.32,24.28,24.31,130300.0,18.1239,18.1388,18.109,18.1314,130300.0
2010-09-20 12:30:00,24.31,24.34,24.3,24.31,36800.0,18.1314,18.1538,18.1239,18.1314,36800.0
2010-09-20 12:40:00,24.32,24.34,24.31,24.33,28600.0,18.1388,18.1538,18.1314,18.1463,28600.0
2010-09-20 12:50:00,24.34,24.35,24.32,24.32,19100.0,18.1538,18.1612,18.1388,18.1388,19100.0
2010-09-20 13:00:00,24.33,24.35,24.32,24.33,26100.0,18.1463,18.1612,18.1388,18.1463,26100.0
2010-09-20 13:10:00,24.34,24.34,24.32,24.33,18800.0,18.1538,18.1538,18.1388,18.1463,18800.0
2010-09-20 13:20:00,24.32,24.33,24.31,24.32,24200.0,18.1388,18.1463,18.1314,18.1388,24200.0
2010-09-20 13:30:00,24.33,24.34,24.31,24.34,46100.0,18.1463,18.1538,18.1314,18.1538,46100.0
2010-09-20 13:40:00,24.34,24.35,24.32,24.34,36100.0,18.1538,18.1612,18.1388,18.1538,36100.0
2010-09-20 13:50:00,24.34,24.34,24.32,24.33,42100.0,18.1538,18.1538,18.1388,18.1463,42100.0
2010-09-20 14:00:00,24.33,24.33,24.29,24.3,42800.0,18.1463,18.1463,18.1165,18.1239,42800.0
2010-09-20 14:10:00,24.3,24.31,24.29,24.31,8600.0,18.1239,18.1314,18.1165,18.1314,8600.0
2010-09-20 14:20:00,24.31,24.36,24.3,24.35,173400.0,18.1314,18.1687,18.1239,18.1612,173400.0
2010-09-20 14:30:00,24.34,24.39,24.34,24.39,51000.0,18.1538,18.1911,18.1538,18.1911,51000.0
2010-09-20 14:40:00,24.39,24.39,24.36,24.36,40000.0,18.1911,18.1911,18.1687,18.1687,40000.0
2010-09-20 14:50:00,24.37,24.42,24.36,24.42,46100.0,18.1761,18.2134,18.1687,18.2134,46100.0
2010-09-20 15:00:00,24.42,24.44,24.41,24.43,37600.0,18.2134,18.2283,18.206,18.2209,37600.0
2010-09-20 15:10:00,24.44,24.49,24.44,24.48,70500.0,18.2283,18.2656,18.2283,18.2582,70500.0
2010-09-20 15:20:00,24.47,24.5,24.46,24.46,50300.0,18.2507,18.2731,18.2433,18.2433,50300.0
2010-09-20 15:30:00,24.46,24.47,24.42,24.44,273500.0,18.2433,18.2507,18.2134,18.2283,273500.0
2010-09-20 15:40:00,24.45,24.5,24.43,24.5,86000.0,18.2358,18.2731,18.2209,18.2731,86000.0
2010-09-20 15:50:00,24.5,24.51,24.48,24.48,268000.0,18.2731,18.2806,18.2582,18.2582,268000.0
2010-09-21 09:30:00,24.46,24.52,24.42,24.52,53100.0,18.2433,18.288,18.2134,18.288,53100.0
2010-09-21 09:40:00,24.5,24.51,24.46,24.5,33000.0,18.2731,18.2806,18.2433,18.2731,33000.0
2010-09-21 09:50:00,24.51,24.51,24.43,24.46,67700.0,18.2806,18.2806,18.2209,18.2433,67700.0
2010-09-21 10:00:00,24.45,24.49,24.45,24.48,29000.0,18.2358,18.2656,18.2358,18.2582,29000.0
2010-09-21 10:10:00,24.48,24.5,24.47,24.48,24100.0,18.2582,18.2731,18.2507,18.2582,24100.0
2010-09-21 10:20:00,24.49,24.49,24.48,24.49,13800.0,18.2656,18.2656,18.2582,18.2656,13800.0
2010-09-21 10:30:00,24.48,24.51,24.45,24.45,60300.0,18.2582,18.2806,18.2358,18.2358,60300.0
2010-09-21 10:40:00,24.46,24.47,24.42,24.43,35300.0,18.2433,18.2507,18.2134,18.2209,35300.0
2010-09-21 10:50:00,24.44,24.45,24.42,24.44,37300.0,18.2283,18.2358,18.2134,18.2283,37300.0
2010-09-21 11:00:00,24.43,24.45,24.42,24.42,30600.0,18.2209,18.2358,18.2134,18.2134,30600.0
2010-09-21 11:10:00,24.43,24.44,24.4,24.44,31500.0,18.2209,18.2283,18.1985,18.2283,31500.0
2010-09-21 11:20:00,24.44,24.45,24.37,24.37,28100.0,18.2283,18.2358,18.1761,18.1761,28100.0
2010-09-21 11:30:00,24.38,24.42,24.38,24.42,13900.0,18.1836,18.2134,18.1836,18.2134,13900.0
2010-09-21 11:40:00,24.42,24.44,24.41,24.43,18400.0,18.2134,18.2283,18.206,18.2209,18400.0
2010-09-21 11:50:00,24.43,24.44,24.43,24.44,10100.0,18.2209,18.2283,18.2209,18.2283,10100.0
2010-09-21 12:00:00,24.43,24.46,24.43,24.45,13800.0,18.2209,18.2433,18.2209,18.2358,13800.0
2010-09-21 12:10:00,24.45,24.46,24.43,24.43,94600.0,18.2358,18.2433,18.2209,18.2209,94600.0
2010-09-21 12:20:00,24.44,24.44,24.4,24.41,27600.0,18.2283,18.2283,18.1985,18.206,27600.0
2010-09-21 12:30:00,24.4,24.43,24.38,24.41,50200.0,18.1985,18.2209,18.1836,18.206,50200.0
2010-09-21 12:40:00,24.42,24.43,24.41,24.42,37800.0,18.2134,18.2209,18.206,18.2134,37800.0
2010-09-21 12:50:00,24.41,24.42,24.39,24.39,17000.0,18.206,18.2134,18.1911,18.1911,17000.0
2010-09-21 13:00:00,24.4,24.4,24.34,24.34,35300.0,18.1985,18.1985,18.1538,18.1538,35300.0
2010-09-21 13:10:00,24.34,24.37,24.34,24.37,24000.0,18.1538,18.1761,18.1538,18.1761,24000.0
2010-09-21 13:20:00,24.37,24.37,24.35,24.36,27400.0,18.1761,18.1761,18.1612,18.1687,27400.0
2010-09-21 13:30:00,24.36,24.36,24.35,24.36,16000.0,18.1687,18.1687,18.1612,18.1687,16000.0
2010-09-21 13:40:00,24.36,24.36,24.33,24.35,34900.0,18.1687,18.1687,18.1463,18.1612,34900.0
2010-09-21 13:50:00,24.34,24.38,24.34,24.37,13700.0,18.1538,18.1836,18.1538,18.1761,13700.0
2010-09-21 14:00:00,24.37,24.37,24.33,24.34,41700.0,18.1761,18.1761,18.1463,18.1538,41700.0
2010-09-21 14:10:00,24.34,24.48,24.28,24.47,102300.0,18.1538,18.2582,18.109,18.2507,102300.0
2010-09-21 14:20:00,24.46,24.47,24.35,24.42,124900.0,18.2433,18.2507,18.1612,18.2134,124900.0
2010-09-21 14:30:00,24.42,24.53,24.4,24.51,76300.0,18.2134,18.2955,18.1985,18.2806,76300.0
2010-09-21 14:40:00,24.52,24.54,24.46,24.52,44500.0,18.288,18.3029,18.2433,18.288,44500.0
2010-09-21 14:50:00,24.51,24.51,24.44,24.47,64200.0,18.2806,18.2806,18.2283,18.2507,64200.0
2010-09-21 15:00:00,24.48,24.48,24.41,24.43,75800.0,18.2582,18.2582,18.206,18.2209,75800.0
2010-09-21 15:10:00,24.43,24.43,24.37,24.41,51200.0,18.2209,18.2209,18.1761,18.206,51200.0
2010-09-21 15:20:00,24.42,24.42,24.35,24.37,65700.0,18.2134,18.2134,18.1612,18.1761,65700.0
2010-09-21 15:30:00,24.38,24.38,24.25,24.36,151100.0,18.1836,18.1836,18.0866,18.1687,151100.0
2010-09-21 15:40:00,24.36,24.38,24.29,24.32,129400.0,18.1687,18.1836,18.1165,18.1388,129400.0
2010-09-21 15:50:00,24.33,24.39,24.32,24.34,327100.0,18.1463,18.1911,18.1388,18.1538,327100.0
2010-09-22 09:30:00,24.3,24.34,24.17,24.2,75200.0,18.1239,18.1538,18.027,18.0493,75200.0
2010-09-22 09:40:00,24.2,24.24,24.2,24.21,39900.0,18.0493,18.0792,18.0493,18.0568,39900.0
2010-09-22 09:50:00,24.2,24.22,24.15,24.19,61900.0,18.0493,18.0643,18.012,18.0419,61900.0
2010-09-22 10:00:00,24.18,24.18,24.09,24.11,64900.0,18.0344,18.0344,17.9673,17.9822,64900.0
2010-09-22 10:10:00,24.11,24.21,24.1,24.15,128600.0,17.9822,18.0568,17.9748,18.012,128600.0
2010-09-22 10:20:00,24.14,24.14,24.07,24.08,66000.0,18.0046,18.0046,17.9524,17.9598,66000.0
2010-09-22 10:30:00,24.08,24.08,24.02,24.04,58400.0,17.9598,17.9598,17.9151,17.93,58400.0
2010-09-22 10:40:00,24.04,24.07,24.01,24.01,52700.0,17.93,17.9524,17.9076,17.9076,52700.0
2010-09-22 10:50:00,24.01,24.02,23.97,23.97,102100.0,17.9076,17.9151,17.8778,17.8778,102100.0
2010-09-22 11:00:00,23.98,24.0,23.94,23.96,103400.0,17.8853,17.9002,17.8554,17.8703,103400.0
2010-09-22 11:10:00,23.96,24.01,23.93,24.0,95900.0,17.8703,17.9076,17.848,17.9002,95900.0
2010-09-22 11:20:00,24.0,24.0,23.91,23.95,74100.0,17.9002,17.9002,17.833,17.8629,74100.0
2010-09-22 11:30:00,23.95,23.96,23.91,23.91,99800.0,17.8629,17.8703,17.833,17.833,99800.0
2010-09-22 11:40:00,23.91,23.92,23.9,23.91,14900.0,17.833,17.8405,17.8256,17.833,14900.0
2010-09-22 11:50:00,23.92,23.93,23.9,23.91,105100.0,17.8405,17.848,17.8256,17.833,105100.0
2010-09-22 12:00:00,23.92,23.96,23.92,23.96,45000.0,17.8405,17.8703,17.8405,17.8703,45000.0
2010-09-22 12:10:00,23.96,24.0,23.9,23.91,153300.0,17.8703,17.9002,17.8256,17.833,153300.0
2010-09-22 12:20:00,23.91,23.93,23.89,23.89,32500.0,17.833,17.848,17.8181,17.8181,32500.0
2010-09-22 12:30:00,23.9,23.91,23.86,23.87,38200.0,17.8256,17.833,17.7958,17.8032,38200.0
2010-09-22 12:40:00,23.87,23.89,23.86,23.86,29600.0,17.8032,17.8181,17.7958,17.7958,29600.0
2010-09-22 12:50:00,23.87,23.87,23.83,23.83,22600.0,17.8032,17.8032,17.7734,17.7734,22600.0
2010-09-22 13:00:00,23.84,23.87,23.82,23.83,40600.0,17.7808,17.8032,17.7659,17.7734,40600.0
2010-09-22 13:10:00,23.83,23.83,23.81,23.81,28100.0,17.7734,17.7734,17.7585,17.7585,28100.0
2010-09-22 13:20:00,23.82,23.85,23.81,23.85,19000.0,17.7659,17.7883,17.7585,17.7883,19000.0
2010-09-22 13:30:00,23.85,23.87,23.85,23.87,22300.0,17.7883,17.8032,17.7883,17.8032,22300.0
2010-09-22 13:40:00,23.86,23.88,23.86,23.87,31400.0,17.7958,17.8107,17.7958,17.8032,31400.0
2010-09-22 13:50:00,23.88,23.88,23.87,23.87,18500.0,17.8107,17.8107,17.8032,17.8032,18500.0
2010-09-22 14:00:00,23.88,23.88,23.83,23.85,40700.0,17.8107,17.8107,17.7734,17.7883,40700.0
2010-09-22 14:10:00,23.86,23.88,23.83,23.84,43500.0,17.7958,17.8107,17.7734,17.7808,43500.0
2010-09-22 14:20:00,23.84,23.85,23.83,23.85,32400.0,17.7808,17.7883,17.7734,17.7883,32400.0
2010-09-22 14:30:00,23.85,23.96,23.84,23.96,140000.0,17.7883,17.8703,17.7808,17.8703,140000.0
2010-09-22 14:40:00,23.96,24.0,23.95,23.98,38800.0,17.8703,17.9002,17.8629,17.8853,38800.0
2010-09-22 14:50:00,23.98,23.99,23.97,23.98,23300.0,17.8853,17.8927,17.8778,17.8853,23300.0
2010-09-22 15:00:00,23.98,23.99,23.94,23.95,31800.0,17.8853,17.8927,17.8554,17.8629,31800.0
2010-09-22 15:10:00,23.94,23.97,23.91,23.91,56500.0,17.8554,17.8778,17.833,17.833,56500.0
2010-09-22 15:20:00,23.91,23.95,23.9,23.92,66000.0,17.833,17.8629,17.8256,17.8405,66000.0
2010-09-22 15:30:00,23.92,23.98,23.9,23.96,74600.0,17.8405,17.8853,17.8256,17.8703,74600.0
2010-09-22 15:40:00,23.95,23.97,23.91,23.91,106000.0,17.8629,17.8778,17.833,17.833,106000.0
2010-09-22 15:50:00,23.92,23.93,23.88,23.91,338500.0,17.8405,17.848,17.8107,17.833,338500.0
2010-09-23 09:30:00,23.65,23.69,23.62,23.68,61000.0,17.6391,17.669,17.6168,17.6615,61000.0
2010-09-23 09:40:00,23.68,23.75,23.68,23.73,16900.0,17.6615,17.7137,17.6615,17.6988,16900.0
2010-09-23 09:50:00,23.74,23.74,23.63,23.65,35200.0,17.7063,17.7063,17.6242,17.6391,35200.0
2010-09-23 10:00:00,23.66,23.74,23.65,23.7,98800.0,17.6466,17.7063,17.6391,17.6764,98800.0
2010-09-23 10:10:00,23.71,23.71,23.59,23.62,58200.0,17.6839,17.6839,17.5944,17.6168,58200.0
2010-09-23 10:20:00,23.62,23.63,23.59,23.62,44000.0,17.6168,17.6242,17.5944,17.6168,44000.0
2010-09-23 10:30:00,23.63,23.79,23.63,23.77,77800.0,17.6242,17.7435,17.6242,17.7286,77800.0
2010-09-23 10:40:00,23.76,23.78,23.7,23.77,51800.0,17.7212,17.7361,17.6764,17.7286,51800.0
2010-09-23 10:50:00,23.77,23.78,23.75,23.76,45200.0,17.7286,17.7361,17.7137,17.7212,45200.0
2010-09-23 11:00:00,23.75,23.77,23.75,23.76,30300.0,17.7137,17.7286,17.7137,17.7212,30300.0
2010-09-23 11:10:00,23.77,23.8,23.75,23.8,40600.0,17.7286,17.751,17.7137,17.751,40600.0
2010-09-23 11:20:00,23.8,23.8,23.78,23.78,14600.0,17.751,17.751,17.7361,17.7361,14600.0
2010-09-23 11:30:00,23.8,23.84,23.77,23.78,45400.0,17.751,17.7808,17.7286,17.7361,45400.0
2010-09-23 11:40:00,23.77,23.8,23.75,23.78,101100.0,17.7286,17.751,17.7137,17.7361,101100.0
2010-09-23 11:50:00,23.78,23.79,23.75,23.75,14200.0,17.7361,17.7435,17.7137,17.7137,14200.0
2010-09-23 12:00:00,23.75,23.76,23.74,23.75,23000.0,17.7137,17.7212,17.7063,17.7137,23000.0
2010-09-23 12:10:00,23.75,23.76,23.69,23.69,28300.0,17.7137,17.7212,17.669,17.669,28300.0
2010-09-23 12:20:00,23.69,23.7,23.69,23.69,7400.0,17.669,17.6764,17.669,17.669,7400.0
2010-09-23 12:30:00,23.69,23.72,23.67,23.67,31900.0,17.669,17.6913,17.654,17.654,31900.0
2010-09-23 12:40:00,23.67,23.68,23.64,23.64,20600.0,17.654,17.6615,17.6317,17.6317,20600.0
2010-09-23 12:50:00,23.65,23.65,23.63,23.63,20600.0,17.6391,17.6391,17.6242,17.6242,20600.0
2010-09-23 13:00:00,23.64,23.64,23.63,23.63,21000.0,17.6317,17.6317,17.6242,17.6242,21000.0
2010-09-23 13:10:00,23.64,23.64,23.61,23.61,25800.0,17.6317,17.6317,17.6093,17.6093,25800.0
2010-09-23 13:20:00,23.62,23.63,23.61,23.62,12300.0,17.6168,17.6242,17.6093,17.6168,12300.0
2010-09-23 13:30:00,23.63,23.64,23.62,23.64,35400.0,17.6242,17.6317,17.6168,17.6317,35400.0
2010-09-23 13:40:00,23.64,23.64,23.61,23.61,38400.0,17.6317,17.6317,17.6093,17.6093,38400.0
2010-09-23 13:50:00,23.61,23.66,23.61,23.65,39900.0,17.6093,17.6466,17.6093,17.6391,39900.0
2010-09-23 14:00:00,23.65,23.67,23.64,23.66,56100.0,17.6391,17.654,17.6317,17.6466,56100.0
2010-09-23 14:10:00,23.67,23.67,23.66,23.66,9200.0,17.654,17.654,17.6466,17.6466,9200.0
2010-09-23 14:20:00,23.67,23.7,23.66,23.69,33700.0,17.654,17.6764,17.6466,17.669,33700.0
2010-09-23 14:30:00,23.69,23.69,23.66,23.66,54800.0,17.669,17.669,17.6466,17.6466,54800.0
2010-09-23 14:40:00,23.66,23.67,23.62,23.62,38600.0,17.6466,17.654,17.6168,17.6168,38600.0
2010-09-23 14:50:00,23.63,23.64,23.56,23.58,43800.0,17.6242,17.6317,17.572,17.5869,43800.0
2010-09-23 15:00:00,23.58,23.6,23.54,23.54,45500.0,17.5869,17.6018,17.5571,17.5571,45500.0
2010-09-23 15:10:00,23.54,23.57,23.52,23.54,51700.0,17.5571,17.5795,17.5422,17.5571,51700.0
2010-09-23 15:20:00,23.55,23.57,23.53,23.53,81500.0,17.5645,17.5795,17.5496,17.5496,81500.0
2010-09-23 15:30:00,23.54,23.54,23.48,23.51,169500.0,17.5571,17.5571,17.5123,17.5347,169500.0
2010-09-23 15:40:00,23.5,23.52,23.48,23.49,93700.0,17.5273,17.5422,17.5123,17.5198,93700.0
2010-09-23 15:50:00,23.48,23.51,23.48,23.49,237900.0,17.5123,17.5347,17.5123,17.5198,237900.0
2010-09-24 09:30:00,23.74,23.87,23.72,23.78,39400.0,17.7063,17.8032,17.6913,17.7361,39400.0
2010-09-24 09:40:00,23.79,23.86,23.78,23.85,73300.0,17.7435,17.7958,17.7361,17.7883,73300.0
2010-09-24 09:50:00,23.85,23.92,23.85,23.91,45300.0,17.7883,17.8405,17.7883,17.833,45300.0
2010-09-24 10:00:00,23.9,23.96,23.88,23.95,59600.0,17.8256,17.8703,17.8107,17.8629,59600.0
2010-09-24 10:10:00,23.95,23.97,23.89,23.91,70400.0,17.8629,17.8778,17.8181,17.833,70400.0
2010-09-24 10:20:00,23.9,23.97,23.9,23.93,178900.0,17.8256,17.8778,17.8256,17.848,178900.0
2010-09-24 10:30:00,23.94,23.99,23.91,23.98,98400.0,17.8554,17.8927,17.833,17.8853,98400.0
2010-09-24 10:40:00,23.99,24.04,23.96,24.0,75300.0,17.8927,17.93,17.8703,17.9002,75300.0
2010-09-24 10:50:00,23.99,24.0,23.95,23.96,39700.0,17.8927,17.9002,17.8629,17.8703,39700.0
2010-09-24 11:00:00,23.97,24.05,23.96,24.05,33200.0,17.8778,17.9375,17.8703,17.9375,33200.0
2010-09-24 11:10:00,24.06,24.07,24.04,24.05,60300.0,17.9449,17.9524,17.93,17.9375,60300.0
2010-09-24 11:20:00,24.06,24.08,24.01,24.01,44500.0,17.9449,17.9598,17.9076,17.9076,44500.0
2010-09-24 11:30:00,24.02,24.02,23.99,24.0,37400.0,17.9151,17.9151,17.8927,17.9002,37400.0
2010-09-24 11:40:00,24.01,24.01,23.99,23.99,95700.0,17.9076,17.9076,17.8927,17.8927,95700.0
2010-09-24 11:50:00,24.0,24.01,23.96,23.98,60300.0,17.9002,17.9076,17.8703,17.8853,60300.0
2010-09-24 12:00:00,23.98,24.0,23.97,24.0,22100.0,17.8853,17.9002,17.8778,17.9002,22100.0
2010-09-24 12:10:00,24.0,24.0,23.99,23.99,27900.0,17.9002,17.9002,17.8927,17.8927,27900.0
2010-09-24 12:20:00,23.99,24.0,23.95,23.97,28700.0,17.8927,17.9002,17.8629,17.8778,28700.0
2010-09-24 12:30:00,23.97,23.99,23.94,23.95,74700.0,17.8778,17.8927,17.8554,17.8629,74700.0
2010-09-24 12:40:00,23.95,24.02,23.95,24.02,35500.0,17.8629,17.9151,17.8629,17.9151,35500.0
2010-09-24 12:50:00,24.02,24.04,24.01,24.03,23700.0,17.9151,17.93,17.9076,17.9225,23700.0
2010-09-24 13:00:00,24.04,24.05,24.02,24.02,33300.0,17.93,17.9375,17.9151,17.9151,33300.0
2010-09-24 13:10:00,24.02,24.05,24.0,24.05,63300.0,17.9151,17.9375,17.9002,17.9375,63300.0
2010-09-24 13:20:00,24.04,24.15,24.04,24.15,143200.0,17.93,18.012,17.93,18.012,143200.0
2010-09-24 13:30:00,24.15,24.2,24.15,24.18,103000.0,18.012,18.0493,18.012,18.0344,103000.0
2010-09-24 13:40:00,24.17,24.19,24.15,24.17,50100.0,18.027,18.0419,18.012,18.027,50100.0
2010-09-24 13:50:00,24.17,24.19,24.16,24.16,69100.0,18.027,18.0419,18.0195,18.0195,69100.0
2010-09-24 14:00:00,24.17,24.17,24.14,24.14,26300.0,18.027,18.027,18.0046,18.0046,26300.0
2010-09-24 14:10:00,24.14,24.19,24.14,24.16,82500.0,18.0046,18.0419,18.0046,18.0195,82500.0
2010-09-24 14:20:00,24.16,24.19,24.16,24.19,29200.0,18.0195,18.0419,18.0195,18.0419,29200.0
2010-09-24 14:30:00,24.18,24.22,24.18,24.21,38900.0,18.0344,18.0643,18.0344,18.0568,38900.0
2010-09-24 14:40:00,24.22,24.24,24.21,24.23,35100.0,18.0643,18.0792,18.0568,18.0717,35100.0
2010-09-24 14:50:00,24.23,24.24,24.22,24.24,34200.0,18.0717,18.0792,18.0643,18.0792,34200.0
2010-09-24 15:00:00,24.23,24.24,24.2,24.23,69900.0,18.0717,18.0792,18.0493,18.0717,69900.0
2010-09-24 15:10:00,24.23,24.26,24.23,24.25,43600.0,18.0717,18.0941,18.0717,18.0866,43600.0
2010-09-24 15:20:00,24.24,24.26,24.24,24.26,56200.0,18.0792,18.0941,18.0792,18.0941,56200.0
2010-09-24 15:30:00,24.25,24.27,24.25,24.26,61700.0,18.0866,18.1015,18.0866,18.0941,61700.0
2010-09-24 15:40:00,24.27,24.33,24.26,24.29,213700.0,18.1015,18.1463,18.0941,18.1165,213700.0
2010-09-24 15:50:00,24.29,24.34,24.27,24.33,406900.0,18.1165,18.1538,18.1015,18.1463,406900.0
2010-09-27 09:30:00,24.15,24.17,23.96,24.04,171700.0,18.012,18.027,17.8703,17.93,171700.0
2010-09-27 09:40:00,24.04,24.1,24.01,24.04,66500.0,17.93,17.9748,17.9076,17.93,66500.0
2010-09-27 09:50:00,24.04,24.08,24.01,24.01,55900.0,17.93,17.9598,17.9076,17.9076,55900.0
2010-09-27 10:00:00,24.01,24.08,23.99,24.08,170100.0,17.9076,17.9598,17.8927,17.9598,170100.0
2010-09-27 10:10:00,24.09,24.11,24.06,24.08,66600.0,17.9673,17.9822,17.9449,17.9598,66600.0
2010-09-27 10:20:00,24.08,24.18,24.07,24.18,47500.0,17.9598,18.0344,17.9524,18.0344,47500.0
2010-09-27 10:30:00,24.18,24.19,24.11,24.14,87300.0,18.0344,18.0419,17.9822,18.0046,87300.0
2010-09-27 10:40:00,24.14,24.2,24.14,24.19,46700.0,18.0046,18.0493,18.0046,18.0419,46700.0
2010-09-27 10:50:00,24.18,24.24,24.18,24.23,36200.0,18.0344,18.0792,18.0344,18.0717,36200.0
2010-09-27 11:00:00,24.22,24.22,24.18,24.18,23100.0,18.0643,18.0643,18.0344,18.0344,23100.0
2010-09-27 11:10:00,24.18,24.18,24.1,24.12,56800.0,18.0344,18.0344,17.9748,17.9897,56800.0
2010-09-27 11:20:00,24.12,24.16,24.12,24.16,21200.0,17.9897,18.0195,17.9897,18.0195,21200.0
2010-09-27 11:30:00,24.15,24.18,24.15,24.16,26800.0,18.012,18.0344,18.012,18.0195,26800.0
2010-09-27 11:40:00,24.15,24.19,24.15,24.16,32800.0,18.012,18.0419,18.012,18.0195,32800.0
2010-09-27 11:50:00,24.16,24.17,24.16,24.17,8000.0,18.0195,18.027,18.0195,18.027,8000.0
2010-09-27 12:00:00,24.17,24.19,24.16,24.18,16100.0,18.027,18.0419,18.0195,18.0344,16100.0
2010-09-27 12:10:00,24.18,24.19,24.18,24.18,3000.0,18.0344,18.0419,18.0344,18.0344,3000.0
2010-09-27 12:20:00,24.18,24.19,24.18,24.19,7500.0,18.0344,18.0419,18.0344,18.0419,7500.0
2010-09-27 12:30:00,24.18,24.19,24.18,24.19,6300.0,18.0344,18.0419,18.0344,18.0419,6300.0
2010-09-27 12:40:00,24.18,24.21,24.18,24.21,23300.0,18.0344,18.0568,18.0344,18.0568,23300.0
2010-09-27 12:50:00,24.2,24.21,24.2,24.2,12000.0,18.0493,18.0568,18.0493,18.0493,12000.0
2010-09-27 13:00:00,24.21,24.24,24.19,24.24,46500.0,18.0568,18.0792,18.0419,18.0792,46500.0
2010-09-27 13:10:00,24.24,24.24,24.21,24.22,30000.0,18.0792,18.0792,18.0568,18.0643,30000.0
2010-09-27 13:20:00,24.21,24.23,24.21,24.22,22300.0,18.0568,18.0717,18.0568,18.0643,22300.0
2010-09-27 13:30:00,24.22,24.26,24.22,24.24,30000.0,18.0643,18.0941,18.0643,18.0792,30000.0
2010-09-27 13:40:00,24.24,24.31,24.24,24.3,73400.0,18.0792,18.1314,18.0792,18.1239,73400.0
2010-09-27 13:50:00,24.3,24.31,24.27,24.28,21700.0,18.1239,18.1314,18.1015,18.109,21700.0
2010-09-27 14:00:00,24.27,24.28,24.26,24.27,18000.0,18.1015,18.109,18.0941,18.1015,18000.0
2010-09-27 14:10:00,24.27,24.29,24.24,24.28,56800.0,18.1015,18.1165,18.0792,18.109,56800.0
2010-09-27 14:20:00,24.28,24.29,24.27,24.29,18700.0,18.109,18.1165,18.1015,18.1165,18700.0
2010-09-27 14:30:00,24.29,24.31,24.28,24.3,51300.0,18.1165,18.1314,18.109,18.1239,51300.0
2010-09-27 14:40:00,24.3,24.33,24.29,24.32,40200.0,18.1239,18.1463,18.1165,18.1388,40200.0
2010-09-27 14:50:00,24.31,24.34,24.31,24.32,43000.0,18.1314,18.1538,18.1314,18.1388,43000.0
2010-09-27 15:00:00,24.32,24.32,24.28,24.29,33900.0,18.1388,18.1388,18.109,18.1165,33900.0
2010-09-27 15:10:00,24.3,24.3,24.29,24.3,18900.0,18.1239,18.1239,18.1165,18.1239,18900.0
2010-09-27 15:20:00,24.29,24.3,24.29,24.29,38800.0,18.1165,18.1239,18.1165,18.1165,38800.0
2010-09-27 15:30:00,24.3,24.3,24.24,24.26,102600.0,18.1239,18.1239,18.0792,18.0941,102600.0
2010-09-27 15:40:00,24.25,24.28,24.21,24.21,189300.0,18.0866,18.109,18.0568,18.0568,189300.0
2010-09-27 15:50:00,24.22,24.22,24.14,24.16,327300.0,18.0643,18.0643,18.0046,18.0195,327300.0
2010-09-28 09:30:00,24.15,24.2,24.04,24.05,132600.0,18.012,18.0493,17.93,17.9375,132600.0
2010-09-28 09:40:00,24.05,24.06,23.95,24.0,103300.0,17.9375,17.9449,17.8629,17.9002,103300.0
2010-09-28 09:50:00,24.0,24.11,24.0,24.1,48500.0,17.9002,17.9822,17.9002,17.9748,48500.0
2010-09-28 10:00:00,24.1,24.11,23.97,24.0,163700.0,17.9748,17.9822,17.8778,17.9002,163700.0
2010-09-28 10:10:00,24.01,24.06,23.98,24.02,43500.0,17.9076,17.9449,17.8853,17.9151,43500.0
2010-09-28 10:20:00,24.02,24.1,24.0,24.07,51900.0,17.9151,17.9748,17.9002,17.9524,51900.0
2010-09-28 10:30:00,24.07,24.12,24.07,24.09,51500.0,17.9524,17.9897,17.9524,17.9673,51500.0
2010-09-28 10:40:00,24.09,24.12,24.07,24.07,33400.0,17.9673,17.9897,17.9524,17.9524,33400.0
2010-09-28 10:50:00,24.08,24.08,24.04,24.04,40300.0,17.9598,17.9598,17.93,17.93,40300.0
2010-09-28 11:00:00,24.05,24.08,24.04,24.07,60800.0,17.9375,17.9598,17.93,17.9524,60800.0
2010-09-28 11:10:00,24.06,24.07,24.05,24.06,63200.0,17.9449,17.9524,17.9375,17.9449,63200.0
2010-09-28 11:20:00,24.06,24.14,24.05,24.13,36400.0,17.9449,18.0046,17.9375,17.9971,36400.0
2010-09-28 11:30:00,24.13,24.16,24.12,24.13,94500.0,17.9971,18.0195,17.9897,17.9971,94500.0
2010-09-28 11:40:00,24.12,24.13,24.08,24.09,51300.0,17.9897,17.9971,17.9598,17.9673,51300.0
2010-09-28 11:50:00,24.09,24.11,24.07,24.11,31600.0,17.9673,17.9822,17.9524,17.9822,31600.0
2010-09-28 12:00:00,24.12,24.17,24.12,24.16,29600.0,17.9897,18.027,17.9897,18.0195,29600.0
2010-09-28 12:10:00,24.16,24.17,24.13,24.14,62200.0,18.0195,18.027,17.9971,18.0046,62200.0
2010-09-28 12:20:00,24.14,24.16,24.12,24.13,90800.0,18.0046,18.0195,17.9897,17.9971,90800.0
2010-09-28 12:30:00,24.14,24.15,24.13,24.14,23100.0,18.0046,18.012,17.9971,18.0046,23100.0
2010-09-28 12:40:00,24.13,24.13,24.1,24.11,22500.0,17.9971,17.9971,17.9748,17.9822,22500.0
2010-09-28 12:50:00,24.11,24.11,24.1,24.11,4700.0,17.9822,17.9822,17.9748,17.9822,4700.0
2010-09-28 13:00:00,24.11,24.12,24.07,24.12,69900.0,17.9822,17.9897,17.9524,17.9897,69900.0
2010-09-28 13:10:00,24.11,24.15,24.11,24.14,8400.0,17.9822,18.012,17.9822,18.0046,8400.0
2010-09-28 13:20:00,24.14,24.17,24.14,24.17,8300.0,18.0046,18.027,18.0046,18.027,8300.0
2010-09-28 13:30:00,24.17,24.23,24.17,24.23,29500.0,18.027,18.0717,18.027,18.0717,29500.0
2010-09-28 13:40:00,24.23,24.26,24.22,24.25,28000.0,18.0717,18.0941,18.0643,18.0866,28000.0
2010-09-28 13:50:00,24.25,24.31,24.24,24.29,36700.0,18.0866,18.1314,18.0792,18.1165,36700.0
2010-09-28 14:00:00,24.29,24.3,24.23,24.23,36700.0,18.1165,18.1239,18.0717,18.0717,36700.0
2010-09-28 14:10:00,24.24,24.24,24.2,24.21,22500.0,18.0792,18.0792,18.0493,18.0568,22500.0
2010-09-28 14:20:00,24.21,24.22,24.16,24.17,29500.0,18.0568,18.0643,18.0195,18.027,29500.0
2010-09-28 14:30:00,24.16,24.21,24.16,24.19,67700.0,18.0195,18.0568,18.0195,18.0419,67700.0
2010-09-28 14:40:00,24.19,24.2,24.14,24.14,50100.0,18.0419,18.0493,18.0046,18.0046,50100.0
2010-09-28 14:50:00,24.14,24.18,24.14,24.18,26400.0,18.0046,18.0344,18.0046,18.0344,26400.0
2010-09-28 15:00:00,24.17,24.21,24.17,24.21,34600.0,18.027,18.0568,18.027,18.0568,34600.0
2010-09-28 15:10:00,24.22,24.24,24.19,24.24,25000.0,18.0643,18.0792,18.0419,18.0792,25000.0
2010-09-28 15:20:00,24.24,24.24,24.18,24.18,47100.0,18.0792,18.0792,18.0344,18.0344,47100.0
2010-09-28 15:30:00,24.18,24.28,24.18,24.28,62700.0,18.0344,18.109,18.0344,18.109,62700.0
2010-09-28 15:40:00,24.28,24.33,24.27,24.32,136900.0,18.109,18.1463,18.1015,18.1388,136900.0
2010-09-28 15:50:00,24.32,24.38,24.31,24.31,200600.0,18.1388,18.1836,18.1314,18.1314,200600.0
2010-09-29 09:30:00,24.18,24.21,24.07,24.19,39200.0,18.0344,18.0568,17.9524,18.0419,39200.0
2010-09-29 09:40:00,24.18,24.21,24.11,24.11,36300.0,18.0344,18.0568,17.9822,17.9822,36300.0
2010-09-29 09:50:00,24.12,24.12,24.01,24.04,52900.0,17.9897,17.9897,17.9076,17.93,52900.0
2010-09-29 10:00:00,24.04,24.14,24.03,24.11,33900.0,17.93,18.0046,17.9225,17.9822,33900.0
2010-09-29 10:10:00,24.11,24.14,24.06,24.06,37600.0,17.9822,18.0046,17.9449,17.9449,37600.0
2010-09-29 10:20:00,24.06,24.1,24.02,24.09,70700.0,17.9449,17.9748,17.9151,17.9673,70700.0
2010-09-29 10:30:00,24.1,24.13,24.1,24.12,48700.0,17.9748,17.9971,17.9748,17.9897,48700.0
2010-09-29 10:40:00,24.13,24.14,24.1,24.12,76800.0,17.9971,18.0046,17.9748,17.9897,76800.0
2010-09-29 10:50:00,24.12,24.16,24.09,24.16,127300.0,17.9897,18.0195,17.9673,18.0195,127300.0
2010-09-29 11:00:00,24.16,24.17,24.14,24.16,57900.0,18.0195,18.027,18.0046,18.0195,57900.0
2010-09-29 11:10:00,24.16,24.16,24.12,24.12,39500.0,18.0195,18.0195,17.9897,17.9897,39500.0
2010-09-29 11:20:00,24.12,24.16,24.12,24.14,35700.0,17.9897,18.0195,17.9897,18.0046,35700.0
2010-09-29 11:30:00,24.14,24.25,24.14,24.25,44900.0,18.0046,18.0866,18.0046,18.0866,44900.0
2010-09-29 11:40:00,24.25,24.29,24.23,24.27,69300.0,18.0866,18.1165,18.0717,18.1015,69300.0
2010-09-29 11:50:00,24.27,24.33,24.27,24.31,22900.0,18.1015,18.1463,18.1015,18.1314,22900.0
2010-09-29 12:00:00,24.31,24.31,24.3,24.31,16200.0,18.1314,18.1314,18.1239,18.1314,16200.0
2010-09-29 12:10:00,24.31,24.33,24.29,24.33,39100.0,18.1314,18.1463,18.1165,18.1463,39100.0
2010-09-29 12:20:00,24.32,24.34,24.3,24.31,36200.0,18.1388,18.1538,18.1239,18.1314,36200.0
2010-09-29 12:30:00,24.3,24.31,24.29,24.3,19700.0,18.1239,18.1314,18.1165,18.1239,19700.0
2010-09-29 12:40:00,24.3,24.31,24.29,24.3,17600.0,18.1239,18.1314,18.1165,18.1239,17600.0
2010-09-29 12:50:00,24.3,24.33,24.29,24.32,42200.0,18.1239,18.1463,18.1165,18.1388,42200.0
2010-09-29 13:00:00,24.32,24.33,24.31,24.32,30400.0,18.1388,18.1463,18.1314,18.1388,30400.0
2010-09-29 13:10:00,24.32,24.34,24.32,24.34,32900.0,18.1388,18.1538,18.1388,18.1538,32900.0
2010-09-29 13:20:00,24.34,24.34,24.32,24.32,20700.0,18.1538,18.1538,18.1388,18.1388,20700.0
2010-09-29 13:30:00,24.32,24.33,24.28,24.28,18000.0,18.1388,18.1463,18.109,18.109,18000.0
2010-09-29 13:40:00,24.29,24.32,24.27,24.32,33900.0,18.1165,18.1388,18.1015,18.1388,33900.0
2010-09-29 13:50:00,24.32,24.34,24.31,24.34,19800.0,18.1388,18.1538,18.1314,18.1538,19800.0
2010-09-29 14:00:00,24.33,24.34,24.31,24.31,25200.0,18.1463,18.1538,18.1314,18.1314,25200.0
2010-09-29 14:10:00,24.31,24.34,24.31,24.31,18400.0,18.1314,18.1538,18.1314,18.1314,18400.0
2010-09-29 14:20:00,24.32,24.32,24.27,24.27,43600.0,18.1388,18.1388,18.1015,18.1015,43600.0
2010-09-29 14:30:00,24.28,24.28,24.26,24.27,17300.0,18.109,18.109,18.0941,18.1015,17300.0
2010-09-29 14:40:00,24.28,24.32,24.27,24.32,12900.0,18.109,18.1388,18.1015,18.1388,12900.0
2010-09-29 14:50:00,24.32,24.32,24.28,24.29,22200.0,18.1388,18.1388,18.109,18.1165,22200.0
2010-09-29 15:00:00,24.29,24.3,24.22,24.23,73800.0,18.1165,18.1239,18.0643,18.0717,73800.0
2010-09-29 15:10:00,24.23,24.25,24.18,24.2,64900.0,18.0717,18.0866,18.0344,18.0493,64900.0
2010-09-29 15:20:00,24.2,24.23,24.2,24.2,27500.0,18.0493,18.0717,18.0493,18.0493,27500.0
2010-09-29 15:30:00,24.2,24.21,24.15,24.2,67900.0,18.0493,18.0568,18.012,18.0493,67900.0
2010-09-29 15:40:00,24.21,24.22,24.14,24.2,180600.0,18.0568,18.0643,18.0046,18.0493,180600.0
2010-09-29 15:50:00,24.21,24.21,24.17,24.2,183700.0,18.0568,18.0568,18.027,18.0493,183700.0
2010-09-30 09:30:00,24.27,24.52,24.27,24.5,132800.0,18.1015,18.288,18.1015,18.2731,132800.0
2010-09-30 09:40:00,24.51,24.72,24.49,24.65,136700.0,18.2806,18.4372,18.2656,18.385,136700.0
2010-09-30 09:50:00,24.64,24.71,24.61,24.63,55500.0,18.3775,18.4297,18.3551,18.3701,55500.0
2010-09-30 10:00:00,24.62,24.7,24.6,24.65,106300.0,18.3626,18.4223,18.3477,18.385,106300.0
2010-09-30 10:10:00,24.65,24.65,24.55,24.55,88900.0,18.385,18.385,18.3104,18.3104,88900.0
2010-09-30 10:20:00,24.54,24.56,24.52,24.54,97600.0,18.3029,18.3178,18.288,18.3029,97600.0
2010-09-30 10:30:00,24.53,24.56,24.47,24.47,153100.0,18.2955,18.3178,18.2507,18.2507,153100.0
2010-09-30 10:40:00,24.47,24.49,24.41,24.42,111500.0,18.2507,18.2656,18.206,18.2134,111500.0
2010-09-30 10:50:00,24.43,24.45,24.37,24.38,87100.0,18.2209,18.2358,18.1761,18.1836,87100.0
2010-09-30 11:00:00,24.38,24.39,24.31,24.32,160900.0,18.1836,18.1911,18.1314,18.1388,160900.0
2010-09-30 11:10:00,24.33,24.37,24.33,24.34,76700.0,18.1463,18.1761,18.1463,18.1538,76700.0
2010-09-30 11:20:00,24.34,24.34,24.25,24.27,134900.0,18.1538,18.1538,18.0866,18.1015,134900.0
2010-09-30 11:30:00,24.27,24.29,24.19,24.22,122100.0,18.1015,18.1165,18.0419,18.0643,122100.0
2010-09-30 11:40:00,24.22,24.31,24.22,24.25,150100.0,18.0643,18.1314,18.0643,18.0866,150100.0
2010-09-30 11:50:00,24.26,24.33,24.26,24.27,90300.0,18.0941,18.1463,18.0941,18.1015,90300.0
2010-09-30 12:00:00,24.28,24.29,24.16,24.16,165300.0,18.109,18.1165,18.0195,18.0195,165300.0
2010-09-30 12:10:00,24.17,24.2,24.15,24.2,81000.0,18.027,18.0493,18.012,18.0493,81000.0
2010-09-30 12:20:00,24.2,24.2,24.17,24.17,36300.0,18.0493,18.0493,18.027,18.027,36300.0
2010-09-30 12:30:00,24.16,24.21,24.16,24.21,52100.0,18.0195,18.0568,18.0195,18.0568,52100.0
2010-09-30 12:40:00,24.21,24.23,24.21,24.23,20800.0,18.0568,18.0717,18.0568,18.0717,20800.0
2010-09-30 12:50:00,24.23,24.25,24.23,24.23,45200.0,18.0717,18.0866,18.0717,18.0717,45200.0
2010-09-30 13:00:00,24.23,24.25,24.22,24.24,19100.0,18.0717,18.0866,18.0643,18.0792,19100.0
2010-09-30 13:10:00,24.25,24.27,24.24,24.27,20100.0,18.0866,18.1015,18.0792,18.1015,20100.0
2010-09-30 13:20:00,24.27,24.27,24.24,24.27,22500.0,18.1015,18.1015,18.0792,18.1015,22500.0
2010-09-30 13:30:00,24.28,24.28,24.26,24.27,19000.0,18.109,18.109,18.0941,18.1015,19000.0
2010-09-30 13:40:00,24.26,24.26,24.23,24.23,12100.0,18.0941,18.0941,18.0717,18.0717,12100.0
2010-09-30 13:50:00,24.23,24.24,24.22,24.24,26500.0,18.0717,18.0792,18.0643,18.0792,26500.0
2010-09-30 14:00:00,24.24,24.27,24.24,24.26,12200.0,18.0792,18.1015,18.0792,18.0941,12200.0
2010-09-30 14:10:00,24.27,24.27,24.2,24.21,40100.0,18.1015,18.1015,18.0493,18.0568,40100.0
2010-09-30 14:20:00,24.21,24.24,24.21,24.24,21800.0,18.0568,18.0792,18.0568,18.0792,21800.0
2010-09-30 14:30:00,24.25,24.28,24.24,24.25,41200.0,18.0866,18.109,18.0792,18.0866,41200.0
2010-09-30 14:40:00,24.26,24.29,24.25,24.28,52900.0,18.0941,18.1165,18.0866,18.109,52900.0
2010-09-30 14:50:00,24.28,24.29,24.23,24.23,85600.0,18.109,18.1165,18.0717,18.0717,85600.0
2010-09-30 15:00:00,24.23,24.23,24.2,24.22,96600.0,18.0717,18.0717,18.0493,18.0643,96600.0
2010-09-30 15:10:00,24.22,24.22,24.16,24.18,80200.0,18.0643,18.0643,18.0195,18.0344,80200.0
2010-09-30 15:20:00,24.18,24.2,24.16,24.2,84400.0,18.0344,18.0493,18.0195,18.0493,84400.0
2010-09-30 15:30:00,24.2,24.22,24.16,24.16,148100.0,18.0493,18.0643,18.0195,18.0195,148100.0
2010-09-30 15:40:00,24.16,24.2,24.11,24.13,184300.0,18.0195,18.0493,17.9822,17.9971,184300.0
2010-09-30 15:50:00,24.14,24.17,24.12,24.13,216000.0,18.0046,18.027,17.9897,17.9971,216000.0
2010-10-01 09:30:00,24.35,24.35,24.09,24.09,93200.0,18.1612,18.1612,17.9673,17.9673,93200.0
2010-10-01 09:40:00,24.11,24.14,24.04,24.09,147400.0,17.9822,18.0046,17.93,17.9673,147400.0
2010-10-01 09:50:00,24.09,24.17,24.02,24.05,89200.0,17.9673,18.027,17.9151,17.9375,89200.0
2010-10-01 10:00:00,24.04,24.06,23.93,23.97,132000.0,17.93,17.9449,17.848,17.8778,132000.0
2010-10-01 10:10:00,23.98,24.07,23.98,24.03,75600.0,17.8853,17.9524,17.8853,17.9225,75600.0
2010-10-01 10:20:00,24.03,24.03,23.84,23.87,86500.0,17.9225,17.9225,17.7808,17.8032,86500.0
2010-10-01 10:30:00,23.86,23.88,23.8,23.83,85000.0,17.7958,17.8107,17.751,17.7734,85000.0
2010-10-01 10:40:00,23.84,23.91,23.83,23.88,42100.0,17.7808,17.833,17.7734,17.8107,42100.0
2010-10-01 10:50:00,23.88,23.9,23.86,23.87,28300.0,17.8107,17.8256,17.7958,17.8032,28300.0
2010-10-01 11:00:00,23.87,23.88,23.82,23.86,54400.0,17.8032,17.8107,17.7659,17.7958,54400.0
2010-10-01 11:10:00,23.86,23.86,23.83,23.84,58600.0,17.7958,17.7958,17.7734,17.7808,58600.0
2010-10-01 11:20:00,23.84,23.85,23.81,23.81,54200.0,17.7808,17.7883,17.7585,17.7585,54200.0
2010-10-01 11:30:00,23.82,23.9,23.81,23.9,38700.0,17.7659,17.8256,17.7585,17.8256,38700.0
2010-10-01 11:40:00,23.89,23.91,23.87,23.87,68800.0,17.8181,17.833,17.8032,17.8032,68800.0
2010-10-01 11:50:00,23.88,23.88,23.87,23.88,9200.0,17.8107,17.8107,17.8032,17.8107,9200.0
2010-10-01 12:00:00,23.88,23.89,23.84,23.89,50200.0,17.8107,17.8181,17.7808,17.8181,50200.0
2010-10-01 12:10:00,23.89,23.9,23.86,23.87,56600.0,17.8181,17.8256,17.7958,17.8032,56600.0
2010-10-01 12:20:00,23.86,23.86,23.84,23.85,34300.0,17.7958,17.7958,17.7808,17.7883,34300.0
2010-10-01 12:30:00,23.85,23.88,23.85,23.88,36300.0,17.7883,17.8107,17.7883,17.8107,36300.0
2010-10-01 12:40:00,23.88,23.88,23.87,23.87,8500.0,17.8107,17.8107,17.8032,17.8032,8500.0
2010-10-01 12:50:00,23.88,23.88,23.86,23.88,21700.0,17.8107,17.8107,17.7958,17.8107,21700.0
2010-10-01 13:00:00,23.88,23.89,23.87,23.89,13600.0,17.8107,17.8181,17.8032,17.8181,13600.0
2010-10-01 13:10:00,23.88,23.95,23.88,23.94,43400.0,17.8107,17.8629,17.8107,17.8554,43400.0
2010-10-01 13:20:00,23.94,23.94,23.91,23.92,18100.0,17.8554,17.8554,17.833,17.8405,18100.0
2010-10-01 13:30:00,23.92,23.92,23.89,23.89,22500.0,17.8405,17.8405,17.8181,17.8181,22500.0
2010-10-01 13:40:00,23.89,23.9,23.84,23.86,64800.0,17.8181,17.8256,17.7808,17.7958,64800.0
2010-10-01 13:50:00,23.86,23.91,23.86,23.91,26700.0,17.7958,17.833,17.7958,17.833,26700.0
2010-10-01 14:00:00,23.91,23.94,23.9,23.92,27300.0,17.833,17.8554,17.8256,17.8405,27300.0
2010-10-01 14:10:00,23.92,23.94,23.91,23.92,20600.0,17.8405,17.8554,17.833,17.8405,20600.0
2010-10-01 14:20:00,23.92,23.93,23.9,23.91,49300.0,17.8405,17.848,17.8256,17.833,49300.0
2010-10-01 14:30:00,23.92,23.93,23.91,23.93,28000.0,17.8405,17.848,17.833,17.848,28000.0
2010-10-01 14:40:00,23.93,23.93,23.92,23.93,21300.0,17.848,17.848,17.8405,17.848,21300.0
2010-10-01 14:50:00,23.93,23.93,23.89,23.89,60300.0,17.848,17.848,17.8181,17.8181,60300.0
2010-10-01 15:00:00,23.9,23.91,23.88,23.91,55400.0,17.8256,17.833,17.8107,17.833,55400.0
2010-10-01 15:10:00,23.91,23.91,23.85,23.88,82000.0,17.833,17.833,17.7883,17.8107,82000.0
2010-10-01 15:20:00,23.88,23.93,23.87,23.87,111700.0,17.8107,17.848,17.8032,17.8032,111700.0
2010-10-01 15:30:00,23.87,23.9,23.86,23.9,54300.0,17.8032,17.8256,17.7958,17.8256,54300.0
2010-10-01 15:40:00,23.9,23.92,23.88,23.91,103900.0,17.8256,17.8405,17.8107,17.833,103900.0
2010-10-01 15:50:00,23.91,23.92,23.88,23.91,211600.0,17.833,17.8405,17.8107,17.833,211600.0
2010-10-04 09:30:00,23.83,23.86,23.73,23.79,84000.0,17.7734,17.7958,17.6988,17.7435,84000.0
2010-10-04 09:40:00,23.79,23.88,23.79,23.84,60800.0,17.7435,17.8107,17.7435,17.7808,60800.0
2010-10-04 09:50:00,23.84,23.85,23.76,23.76,69500.0,17.7808,17.7883,17.7212,17.7212,69500.0
2010-10-04 10:00:00,23.77,23.83,23.69,23.74,158700.0,17.7286,17.7734,17.669,17.7063,158700.0
2010-10-04 10:10:00,23.75,23.81,23.75,23.79,39000.0,17.7137,17.7585,17.7137,17.7435,39000.0
2010-10-04 10:20:00,23.79,23.81,23.77,23.77,22900.0,17.7435,17.7585,17.7286,17.7286,22900.0
2010-10-04 10:30:00,23.77,23.81,23.75,23.76,56900.0,17.7286,17.7585,17.7137,17.7212,56900.0
2010-10-04 10:40:00,23.76,23.76,23.73,23.76,61300.0,17.7212,17.7212,17.6988,17.7212,61300.0
2010-10-04 10:50:00,23.77,23.8,23.76,23.77,65200.0,17.7286,17.751,17.7212,17.7286,65200.0
2010-10-04 11:00:00,23.77,23.79,23.76,23.78,52400.0,17.7286,17.7435,17.7212,17.7361,52400.0
2010-10-04 11:10:00,23.78,23.81,23.75,23.78,91900.0,17.7361,17.7585,17.7137,17.7361,91900.0
2010-10-04 11:20:00,23.77,23.78,23.75,23.76,59000.0,17.7286,17.7361,17.7137,17.7212,59000.0
2010-10-04 11:30:00,23.76,23.76,23.72,23.72,57600.0,17.7212,17.7212,17.6913,17.6913,57600.0
2010-10-04 11:40:00,23.72,23.73,23.69,23.7,39000.0,17.6913,17.6988,17.669,17.6764,39000.0
2010-10-04 11:50:00,23.7,23.71,23.6,23.61,134100.0,17.6764,17.6839,17.6018,17.6093,134100.0
2010-10-04 12:00:00,23.61,23.64,23.57,23.59,90800.0,17.6093,17.6317,17.5795,17.5944,90800.0
2010-10-04 12:10:00,23.6,23.62,23.57,23.62,111700.0,17.6018,17.6168,17.5795,17.6168,111700.0
2010-10-04 12:20:00,23.62,23.64,23.61,23.61,67100.0,17.6168,17.6317,17.6093,17.6093,67100.0
2010-10-04 12:30:00,23.62,23.63,23.6,23.61,55400.0,17.6168,17.6242,17.6018,17.6093,55400.0
2010-10-04 12:40:00,23.61,23.67,23.61,23.65,97100.0,17.6093,17.654,17.6093,17.6391,97100.0
2010-10-04 12:50:00,23.65,23.66,23.64,23.65,33400.0,17.6391,17.6466,17.6317,17.6391,33400.0
2010-10-04 13:00:00,23.64,23.66,23.63,23.66,47800.0,17.6317,17.6466,17.6242,17.6466,47800.0
2010-10-04 13:10:00,23.66,23.66,23.64,23.66,64300.0,17.6466,17.6466,17.6317,17.6466,64300.0
2010-10-04 13:20:00,23.66,23.67,23.65,23.65,16700.0,17.6466,17.654,17.6391,17.6391,16700.0
2010-10-04 13:30:00,23.66,23.66,23.61,23.61,77200.0,17.6466,17.6466,17.6093,17.6093,77200.0
2010-10-04 13:40:00,23.62,23.65,23.6,23.63,63700.0,17.6168,17.6391,17.6018,17.6242,63700.0
2010-10-04 13:50:00,23.63,23.63,23.61,23.63,17600.0,17.6242,17.6242,17.6093,17.6242,17600.0
2010-10-04 14:00:00,23.63,23.66,23.63,23.64,56800.0,17.6242,17.6466,17.6242,17.6317,56800.0
2010-10-04 14:10:00,23.64,23.66,23.63,23.64,132900.0,17.6317,17.6466,17.6242,17.6317,132900.0
2010-10-04 14:20:00,23.64,23.68,23.63,23.67,96500.0,17.6317,17.6615,17.6242,17.654,96500.0
2010-10-04 14:30:00,23.66,23.69,23.66,23.68,43100.0,17.6466,17.669,17.6466,17.6615,43100.0
2010-10-04 14:40:00,23.68,23.68,23.65,23.65,17200.0,17.6615,17.6615,17.6391,17.6391,17200.0
2010-10-04 14:50:00,23.65,23.67,23.64,23.65,46300.0,17.6391,17.654,17.6317,17.6391,46300.0
2010-10-04 15:00:00,23.65,23.7,23.65,23.67,66700.0,17.6391,17.6764,17.6391,17.654,66700.0
2010-10-04 15:10:00,23.67,23.69,23.65,23.66,48200.0,17.654,17.669,17.6391,17.6466,48200.0
2010-10-04 15:20:00,23.67,23.7,23.64,23.65,94200.0,17.654,17.6764,17.6317,17.6391,94200.0
2010-10-04 15:30:00,23.66,23.67,23.59,23.61,225800.0,17.6466,17.654,17.5944,17.6093,225800.0
2010-10-04 15:40:00,23.61,23.65,23.61,23.64,149700.0,17.6093,17.6391,17.6093,17.6317,149700.0
2010-10-04 15:50:00,23.63,23.68,23.63,23.68,519000.0,17.6242,17.6615,17.6242,17.6615,519000.0
2010-10-05 09:30:00,23.84,23.97,23.54,23.56,223100.0,17.7808,17.8778,17.5571,17.572,223100.0
2010-10-05 09:40:00,23.57,23.66,23.5,23.65,100900.0,17.5795,17.6466,17.5273,17.6391,100900.0
2010-10-05 09:50:00,23.64,23.78,23.6,23.73,182400.0,17.6317,17.7361,17.6018,17.6988,182400.0
2010-10-05 10:00:00,23.72,23.77,23.66,23.71,110100.0,17.6913,17.7286,17.6466,17.6839,110100.0
2010-10-05 10:10:00,23.72,23.77,23.72,23.76,63700.0,17.6913,17.7286,17.6913,17.7212,63700.0
2010-10-05 10:20:00,23.75,23.78,23.73,23.78,54800.0,17.7137,17.7361,17.6988,17.7361,54800.0
2010-10-05 10:30:00,23.78,23.8,23.75,23.77,88500.0,17.7361,17.751,17.7137,17.7286,88500.0
2010-10-05 10:40:00,23.77,23.79,23.76,23.76,40100.0,17.7286,17.7435,17.7212,17.7212,40100.0
2010-10-05 10:50:00,23.77,23.79,23.75,23.75,75500.0,17.7286,17.7435,17.7137,17.7137,75500.0
2010-10-05 11:00:00,23.75,23.8,23.75,23.79,114900.0,17.7137,17.751,17.7137,17.7435,114900.0
2010-10-05 11:10:00,23.79,23.81,23.78,23.79,52200.0,17.7435,17.7585,17.7361,17.7435,52200.0
2010-10-05 11:20:00,23.79,23.79,23.76,23.76,56800.0,17.7435,17.7435,17.7212,17.7212,56800.0
2010-10-05 11:30:00,23.77,23.89,23.77,23.89,55900.0,17.7286,17.8181,17.7286,17.8181,55900.0
2010-10-05 11:40:00,23.9,23.9,23.86,23.87,45600.0,17.8256,17.8256,17.7958,17.8032,45600.0
2010-10-05 11:50:00,23.88,23.88,23.84,23.84,96600.0,17.8107,17.8107,17.7808,17.7808,96600.0
2010-10-05 12:00:00,23.84,23.87,23.84,23.87,39100.0,17.7808,17.8032,17.7808,17.8032,39100.0
2010-10-05 12:10:00,23.87,23.87,23.86,23.86,22600.0,17.8032,17.8032,17.7958,17.7958,22600.0
2010-10-05 12:20:00,23.86,23.87,23.84,23.85,18900.0,17.7958,17.8032,17.7808,17.7883,18900.0
2010-10-05 12:30:00,23.85,23.89,23.84,23.89,46600.0,17.7883,17.8181,17.7808,17.8181,46600.0
2010-10-05 12:40:00,23.88,23.89,23.86,23.88,35300.0,17.8107,17.8181,17.7958,17.8107,35300.0
2010-10-05 12:50:00,23.88,23.9,23.87,23.9,61800.0,17.8107,17.8256,17.8032,17.8256,61800.0
2010-10-05 13:00:00,23.9,23.91,23.89,23.91,58300.0,17.8256,17.833,17.8181,17.833,58300.0
2010-10-05 13:10:00,23.91,23.94,23.9,23.91,40500.0,17.833,17.8554,17.8256,17.833,40500.0
2010-10-05 13:20:00,23.91,23.94,23.91,23.92,49800.0,17.833,17.8554,17.833,17.8405,49800.0
2010-10-05 13:30:00,23.91,23.94,23.91,23.93,58600.0,17.833,17.8554,17.833,17.848,58600.0
2010-10-05 13:40:00,23.92,23.95,23.92,23.93,77500.0,17.8405,17.8629,17.8405,17.848,77500.0
2010-10-05 13:50:00,23.94,23.99,23.93,23.98,82800.0,17.8554,17.8927,17.848,17.8853,82800.0
2010-10-05 14:00:00,23.98,24.01,23.97,24.0,134400.0,17.8853,17.9076,17.8778,17.9002,134400.0
2010-10-05 14:10:00,24.0,24.01,23.98,24.0,67700.0,17.9002,17.9076,17.8853,17.9002,67700.0
2010-10-05 14:20:00,23.99,24.0,23.96,23.98,89900.0,17.8927,17.9002,17.8703,17.8853,89900.0
2010-10-05 14:30:00,23.98,23.98,23.95,23.97,63500.0,17.8853,17.8853,17.8629,17.8778,63500.0
2010-10-05 14:40:00,23.97,24.0,23.96,23.97,55500.0,17.8778,17.9002,17.8703,17.8778,55500.0
2010-10-05 14:50:00,23.98,24.02,23.97,24.01,54200.0,17.8853,17.9151,17.8778,17.9076,54200.0
2010-10-05 15:00:00,24.01,24.02,23.99,24.0,53000.0,17.9076,17.9151,17.8927,17.9002,53000.0
2010-10-05 15:10:00,24.0,24.04,23.99,24.01,110800.0,17.9002,17.93,17.8927,17.9076,110800.0
2010-10-05 15:20:00,24.01,24.04,24.0,24.03,44100.0,17.9076,17.93,17.9002,17.9225,44100.0
2010-10-05 15:30:00,24.03,24.04,24.01,24.04,94300.0,17.9225,17.93,17.9076,17.93,94300.0
2010-10-05 15:40:00,24.04,24.07,24.03,24.05,192600.0,17.93,17.9524,17.9225,17.9375,192600.0
2010-10-05 15:50:00,24.05,24.05,24.0,24.0,323300.0,17.9375,17.9375,17.9002,17.9002,323300.0
2010-10-06 09:30:00,23.75,23.82,23.66,23.73,66200.0,17.8702,17.9229,17.8025,17.8552,66200.0
2010-10-06 09:40:00,23.74,23.75,23.64,23.7,64000.0,17.8627,17.8702,17.7874,17.8326,64000.0
2010-10-06 09:50:00,23.7,23.77,23.7,23.75,47800.0,17.8326,17.8853,17.8326,17.8702,47800.0
2010-10-06 10:00:00,23.76,23.78,23.73,23.73,81000.0,17.8777,17.8928,17.8552,17.8552,81000.0
2010-10-06 10:10:00,23.73,23.75,23.72,23.74,32600.0,17.8552,17.8702,17.8476,17.8627,32600.0
2010-10-06 10:20:00,23.74,23.77,23.73,23.77,37900.0,17.8627,17.8853,17.8552,17.8853,37900.0
2010-10-06 10:30:00,23.76,23.79,23.74,23.74,67700.0,17.8777,17.9003,17.8627,17.8627,67700.0
2010-10-06 10:40:00,23.73,23.8,23.73,23.77,51900.0,17.8552,17.9078,17.8552,17.8853,51900.0
2010-10-06 10:50:00,23.78,23.78,23.74,23.75,39700.0,17.8928,17.8928,17.8627,17.8702,39700.0
2010-10-06 11:00:00,23.75,23.78,23.74,23.78,37400.0,17.8702,17.8928,17.8627,17.8928,37400.0
2010-10-06 11:10:00,23.78,23.79,23.76,23.76,64200.0,17.8928,17.9003,17.8777,17.8777,64200.0
2010-10-06 11:20:00,23.77,23.81,23.76,23.8,41400.0,17.8853,17.9154,17.8777,17.9078,41400.0
2010-10-06 11:30:00,23.81,23.82,23.79,23.79,46400.0,17.9154,17.9229,17.9003,17.9003,46400.0
2010-10-06 11:40:00,23.79,23.8,23.78,23.78,13100.0,17.9003,17.9078,17.8928,17.8928,13100.0
2010-10-06 11:50:00,23.79,23.79,23.78,23.79,8800.0,17.9003,17.9003,17.8928,17.9003,8800.0
2010-10-06 12:00:00,23.79,23.8,23.78,23.79,14800.0,17.9003,17.9078,17.8928,17.9003,14800.0
2010-10-06 12:10:00,23.8,23.8,23.79,23.8,15600.0,17.9078,17.9078,17.9003,17.9078,15600.0
2010-10-06 12:20:00,23.79,23.8,23.76,23.76,26700.0,17.9003,17.9078,17.8777,17.8777,26700.0
2010-10-06 12:30:00,23.76,23.78,23.76,23.77,17100.0,17.8777,17.8928,17.8777,17.8853,17100.0
2010-10-06 12:40:00,23.78,23.8,23.77,23.78,52200.0,17.8928,17.9078,17.8853,17.8928,52200.0
2010-10-06 12:50:00,23.78,23.79,23.76,23.79,69200.0,17.8928,17.9003,17.8777,17.9003,69200.0
2010-10-06 13:00:00,23.79,23.79,23.75,23.77,52700.0,17.9003,17.9003,17.8702,17.8853,52700.0
2010-10-06 13:10:00,23.76,23.77,23.76,23.76,36600.0,17.8777,17.8853,17.8777,17.8777,36600.0
2010-10-06 13:20:00,23.77,23.77,23.74,23.76,102900.0,17.8853,17.8853,17.8627,17.8777,102900.0
2010-10-06 13:30:00,23.77,23.77,23.75,23.75,36800.0,17.8853,17.8853,17.8702,17.8702,36800.0
2010-10-06 13:40:00,23.75,23.76,23.74,23.74,29200.0,17.8702,17.8777,17.8627,17.8627,29200.0
2010-10-06 13:50:00,23.74,23.75,23.74,23.75,38400.0,17.8627,17.8702,17.8627,17.8702,38400.0
2010-10-06 14:00:00,23.75,23.78,23.75,23.77,56600.0,17.8702,17.8928,17.8702,17.8853,56600.0
2010-10-06 14:10:00,23.77,23.77,23.73,23.73,42600.0,17.8853,17.8853,17.8552,17.8552,42600.0
2010-10-06 14:20:00,23.73,23.75,23.73,23.74,29800.0,17.8552,17.8702,17.8552,17.8627,29800.0
2010-10-06 14:30:00,23.74,23.75,23.73,23.74,40100.0,17.8627,17.8702,17.8552,17.8627,40100.0
2010-10-06 14:40:00,23.74,23.75,23.72,23.73,48900.0,17.8627,17.8702,17.8476,17.8552,48900.0
2010-10-06 14:50:00,23.73,23.74,23.72,23.74,30600.0,17.8552,17.8627,17.8476,17.8627,30600.0
2010-10-06 15:00:00,23.74,23.75,23.73,23.74,70000.0,17.8627,17.8702,17.8552,17.8627,70000.0
2010-10-06 15:10:00,23.74,23.75,23.73,23.73,70100.0,17.8627,17.8702,17.8552,17.8552,70100.0
2010-10-06 15:20:00,23.74,23.76,23.73,23.75,45000.0,17.8627,17.8777,17.8552,17.8702,45000.0
2010-10-06 15:30:00,23.75,23.77,23.75,23.77,55400.0,17.8702,17.8853,17.8702,17.8853,55400.0
2010-10-06 15:40:00,23.76,23.81,23.76,23.81,76800.0,17.8777,17.9154,17.8777,17.9154,76800.0
2010-10-06 15:50:00,23.8,23.81,23.77,23.77,176600.0,17.9078,17.9154,17.8853,17.8853,176600.0
2010-10-07 09:30:00,23.87,23.88,23.77,23.86,28900.0,17.9605,17.968,17.8853,17.953,28900.0
2010-10-07 09:40:00,23.86,23.87,23.78,23.79,45300.0,17.953,17.9605,17.8928,17.9003,45300.0
2010-10-07 09:50:00,23.79,23.84,23.75,23.8,50000.0,17.9003,17.9379,17.8702,17.9078,50000.0
2010-10-07 10:00:00,23.79,23.86,23.77,23.85,104100.0,17.9003,17.953,17.8853,17.9455,104100.0
2010-10-07 10:10:00,23.86,23.86,23.81,23.85,72300.0,17.953,17.953,17.9154,17.9455,72300.0
2010-10-07 10:20:00,23.86,23.86,23.83,23.86,48400.0,17.953,17.953,17.9304,17.953,48400.0
2010-10-07 10:30:00,23.85,23.86,23.81,23.82,18800.0,17.9455,17.953,17.9154,17.9229,18800.0
2010-10-07 10:40:00,23.82,23.83,23.8,23.81,33300.0,17.9229,17.9304,17.9078,17.9154,33300.0
2010-10-07 10:50:00,23.81,23.83,23.78,23.79,31400.0,17.9154,17.9304,17.8928,17.9003,31400.0
2010-10-07 11:00:00,23.79,23.81,23.76,23.79,24300.0,17.9003,17.9154,17.8777,17.9003,24300.0
2010-10-07 11:10:00,23.79,23.83,23.75,23.76,94400.0,17.9003,17.9304,17.8702,17.8777,94400.0
2010-10-07 11:20:00,23.76,23.76,23.69,23.7,91200.0,17.8777,17.8777,17.8251,17.8326,91200.0
2010-10-07 11:30:00,23.72,23.72,23.69,23.69,54500.0,17.8476,17.8476,17.8251,17.8251,54500.0
2010-10-07 11:40:00,23.69,23.7,23.68,23.69,13400.0,17.8251,17.8326,17.8175,17.8251,13400.0
2010-10-07 11:50:00,23.69,23.7,23.67,23.69,52000.0,17.8251,17.8326,17.81,17.8251,52000.0
2010-10-07 12:00:00,23.68,23.7,23.66,23.67,44800.0,17.8175,17.8326,17.8025,17.81,44800.0
2010-10-07 12:10:00,23.67,23.68,23.66,23.66,25300.0,17.81,17.8175,17.8025,17.8025,25300.0
2010-10-07 12:20:00,23.66,23.67,23.65,23.65,40300.0,17.8025,17.81,17.795,17.795,40300.0
2010-10-07 12:30:00,23.65,23.65,23.56,23.56,77200.0,17.795,17.795,17.7272,17.7272,77200.0
2010-10-07 12:40:00,23.56,23.57,23.53,23.54,26000.0,17.7272,17.7348,17.7047,17.7122,26000.0
2010-10-07 12:50:00,23.54,23.54,23.53,23.53,18700.0,17.7122,17.7122,17.7047,17.7047,18700.0
2010-10-07 13:00:00,23.54,23.56,23.52,23.56,91100.0,17.7122,17.7272,17.6971,17.7272,91100.0
2010-10-07 13:10:00,23.56,23.58,23.55,23.56,41700.0,17.7272,17.7423,17.7197,17.7272,41700.0
2010-10-07 13:20:00,23.56,23.57,23.54,23.54,36800.0,17.7272,17.7348,17.7122,17.7122,36800.0
2010-10-07 13:30:00,23.54,23.55,23.49,23.5,46100.0,17.7122,17.7197,17.6746,17.6821,46100.0
2010-10-07 13:40:00,23.5,23.52,23.49,23.51,38700.0,17.6821,17.6971,17.6746,17.6896,38700.0
2010-10-07 13:50:00,23.51,23.55,23.51,23.52,97900.0,17.6896,17.7197,17.6896,17.6971,97900.0
2010-10-07 14:00:00,23.53,23.53,23.5,23.53,66400.0,17.7047,17.7047,17.6821,17.7047,66400.0
2010-10-07 14:10:00,23.53,23.59,23.52,23.55,60100.0,17.7047,17.7498,17.6971,17.7197,60100.0
2010-10-07 14:20:00,23.56,23.59,23.56,23.58,31500.0,17.7272,17.7498,17.7272,17.7423,31500.0
2010-10-07 14:30:00,23.58,23.59,23.58,23.59,21600.0,17.7423,17.7498,17.7423,17.7498,21600.0
2010-10-07 14:40:00,23.59,23.59,23.57,23.57,33400.0,17.7498,17.7498,17.7348,17.7348,33400.0
2010-10-07 14:50:00,23.58,23.6,23.57,23.6,73300.0,17.7423,17.7573,17.7348,17.7573,73300.0
2010-10-07 15:00:00,23.6,23.61,23.55,23.57,74900.0,17.7573,17.7649,17.7197,17.7348,74900.0
2010-10-07 15:10:00,23.57,23.59,23.56,23.58,29600.0,17.7348,17.7498,17.7272,17.7423,29600.0
2010-10-07 15:20:00,23.58,23.6,23.56,23.57,41600.0,17.7423,17.7573,17.7272,17.7348,41600.0
2010-10-07 15:30:00,23.57,23.58,23.52,23.57,119800.0,17.7348,17.7423,17.6971,17.7348,119800.0
2010-10-07 15:40:00,23.57,23.58,23.55,23.56,77000.0,17.7348,17.7423,17.7197,17.7272,77000.0
2010-10-07 15:50:00,23.55,23.56,23.52,23.55,148600.0,17.7197,17.7272,17.6971,17.7197,148600.0
2010-10-08 09:30:00,23.5,23.56,23.46,23.5,54700.0,17.6821,17.7272,17.652,17.6821,54700.0
2010-10-08 09:40:00,23.5,23.54,23.47,23.52,108100.0,17.6821,17.7122,17.6595,17.6971,108100.0
2010-10-08 09:50:00,23.52,23.52,23.49,23.51,47100.0,17.6971,17.6971,17.6746,17.6896,47100.0
2010-10-08 10:00:00,23.51,23.52,23.45,23.45,87300.0,17.6896,17.6971,17.6445,17.6445,87300.0
2010-10-08 10:10:00,23.45,23.47,23.4,23.46,130700.0,17.6445,17.6595,17.6069,17.652,130700.0
2010-10-08 10:20:00,23.47,23.49,23.45,23.47,77100.0,17.6595,17.6746,17.6445,17.6595,77100.0
2010-10-08 10:30:00,23.46,23.49,23.46,23.49,45800.0,17.652,17.6746,17.652,17.6746,45800.0
2010-10-08 10:40:00,23.49,23.5,23.46,23.47,86700.0,17.6746,17.6821,17.652,17.6595,86700.0
2010-10-08 10:50:00,23.46,23.48,23.45,23.47,33500.0,17.652,17.6671,17.6445,17.6595,33500.0
2010-10-08 11:00:00,23.47,23.51,23.46,23.47,46200.0,17.6595,17.6896,17.652,17.6595,46200.0
2010-10-08 11:10:00,23.46,23.51,23.46,23.49,34600.0,17.652,17.6896,17.652,17.6746,34600.0
2010-10-08 11:20:00,23.5,23.54,23.49,23.52,53900.0,17.6821,17.7122,17.6746,17.6971,53900.0
2010-10-08 11:30:00,23.51,23.54,23.5,23.51,103800.0,17.6896,17.7122,17.6821,17.6896,103800.0
2010-10-08 11:40:00,23.51,23.55,23.5,23.55,29100.0,17.6896,17.7197,17.6821,17.7197,29100.0
2010-10-08 11:50:00,23.55,23.57,23.55,23.57,36600.0,17.7197,17.7348,17.7197,17.7348,36600.0
2010-10-08 12:00:00,23.57,23.57,23.5,23.52,78000.0,17.7348,17.7348,17.6821,17.6971,78000.0
2010-10-08 12:10:00,23.52,23.57,23.52,23.56,16600.0,17.6971,17.7348,17.6971,17.7272,16600.0
2010-10-08 12:20:00,23.56,23.57,23.55,23.56,18300.0,17.7272,17.7348,17.7197,17.7272,18300.0
2010-10-08 12:30:00,23.55,23.59,23.55,23.59,28300.0,17.7197,17.7498,17.7197,17.7498,28300.0
2010-10-08 12:40:00,23.59,23.64,23.59,23.63,36000.0,17.7498,17.7874,17.7498,17.7799,36000.0
2010-10-08 12:50:00,23.63,23.63,23.6,23.61,10400.0,17.7799,17.7799,17.7573,17.7649,10400.0
2010-10-08 13:00:00,23.61,23.61,23.56,23.57,49200.0,17.7649,17.7649,17.7272,17.7348,49200.0
2010-10-08 13:10:00,23.57,23.62,23.56,23.62,35500.0,17.7348,17.7724,17.7272,17.7724,35500.0
2010-10-08 13:20:00,23.62,23.63,23.59,23.61,48400.0,17.7724,17.7799,17.7498,17.7649,48400.0
2010-10-08 13:30:00,23.62,23.62,23.59,23.6,27300.0,17.7724,17.7724,17.7498,17.7573,27300.0
2010-10-08 13:40:00,23.6,23.6,23.57,23.58,17700.0,17.7573,17.7573,17.7348,17.7423,17700.0
2010-10-08 13:50:00,23.57,23.6,23.57,23.6,42700.0,17.7348,17.7573,17.7348,17.7573,42700.0
2010-10-08 14:00:00,23.59,23.6,23.56,23.58,33400.0,17.7498,17.7573,17.7272,17.7423,33400.0
2010-10-08 14:10:00,23.58,23.61,23.58,23.59,41000.0,17.7423,17.7649,17.7423,17.7498,41000.0
2010-10-08 14:20:00,23.6,23.63,23.59,23.61,31600.0,17.7573,17.7799,17.7498,17.7649,31600.0
2010-10-08 14:30:00,23.62,23.63,23.61,23.63,16700.0,17.7724,17.7799,17.7649,17.7799,16700.0
2010-10-08 14:40:00,23.63,23.69,23.62,23.67,99800.0,17.7799,17.8251,17.7724,17.81,99800.0
2010-10-08 14:50:00,23.67,23.68,23.61,23.61,41600.0,17.81,17.8175,17.7649,17.7649,41600.0
2010-10-08 15:00:00,23.61,23.7,23.61,23.7,62700.0,17.7649,17.8326,17.7649,17.8326,62700.0
2010-10-08 15:10:00,23.7,23.73,23.67,23.73,100900.0,17.8326,17.8552,17.81,17.8552,100900.0
2010-10-08 15:20:00,23.73,23.73,23.67,23.69,39300.0,17.8552,17.8552,17.81,17.8251,39300.0
2010-10-08 15:30:00,23.69,23.76,23.69,23.76,123000.0,17.8251,17.8777,17.8251,17.8777,123000.0
2010-10-08 15:40:00,23.76,23.79,23.75,23.79,209200.0,17.8777,17.9003,17.8702,17.9003,209200.0
2010-10-08 15:50:00,23.79,23.8,23.7,23.72,371700.0,17.9003,17.9078,17.8326,17.8476,371700.0
2010-10-11 09:30:00,23.77,23.8,23.75,23.79,49600.0,17.8853,17.9078,17.8702,17.9003,49600.0
2010-10-11 09:40:00,23.79,23.79,23.74,23.79,36800.0,17.9003,17.9003,17.8627,17.9003,36800.0
2010-10-11 09:50:00,23.79,23.81,23.75,23.79,64700.0,17.9003,17.9154,17.8702,17.9003,64700.0
2010-10-11 10:00:00,23.79,23.83,23.79,23.83,40400.0,17.9003,17.9304,17.9003,17.9304,40400.0
2010-10-11 10:10:00,23.83,23.85,23.8,23.81,52500.0,17.9304,17.9455,17.9078,17.9154,52500.0
2010-10-11 10:20:00,23.81,23.87,23.81,23.86,85800.0,17.9154,17.9605,17.9154,17.953,85800.0
2010-10-11 10:30:00,23.86,23.91,23.86,23.9,51400.0,17.953,17.9906,17.953,17.9831,51400.0
2010-10-11 10:40:00,23.89,23.93,23.89,23.91,72800.0,17.9755,18.0056,17.9755,17.9906,72800.0
2010-10-11 10:50:00,23.91,23.96,23.91,23.93,53700.0,17.9906,18.0282,17.9906,18.0056,53700.0
2010-10-11 11:00:00,23.94,23.95,23.89,23.92,75900.0,18.0132,18.0207,17.9755,17.9981,75900.0
2010-10-11 11:10:00,23.92,23.97,23.92,23.96,36600.0,17.9981,18.0357,17.9981,18.0282,36600.0
2010-10-11 11:20:00,23.95,23.98,23.95,23.98,18600.0,18.0207,18.0433,18.0207,18.0433,18600.0
2010-10-11 11:30:00,23.98,24.0,23.97,23.99,37900.0,18.0433,18.0583,18.0357,18.0508,37900.0
2010-10-11 11:40:00,23.99,24.0,23.98,23.98,30700.0,18.0508,18.0583,18.0433,18.0433,30700.0
2010-10-11 11:50:00,23.98,23.99,23.97,23.98,25100.0,18.0433,18.0508,18.0357,18.0433,25100.0
2010-10-11 12:00:00,23.97,23.98,23.9,23.9,66400.0,18.0357,18.0433,17.9831,17.9831,66400.0
2010-10-11 12:10:00,23.9,23.91,23.89,23.89,32200.0,17.9831,17.9906,17.9755,17.9755,32200.0
2010-10-11 12:20:00,23.88,23.89,23.87,23.87,13200.0,17.968,17.9755,17.9605,17.9605,13200.0
2010-10-11 12:30:00,23.87,23.89,23.86,23.89,18500.0,17.9605,17.9755,17.953,17.9755,18500.0
2010-10-11 12:40:00,23.89,23.89,23.88,23.89,11700.0,17.9755,17.9755,17.968,17.9755,11700.0
2010-10-11 12:50:00,23.88,23.89,23.78,23.78,134100.0,17.968,17.9755,17.8928,17.8928,134100.0
2010-10-11 13:00:00,23.79,23.81,23.78,23.81,24800.0,17.9003,17.9154,17.8928,17.9154,24800.0
2010-10-11 13:10:00,23.81,23.9,23.81,23.83,44600.0,17.9154,17.9831,17.9154,17.9304,44600.0
2010-10-11 13:20:00,23.83,23.83,23.81,23.81,13900.0,17.9304,17.9304,17.9154,17.9154,13900.0
2010-10-11 13:30:00,23.82,23.82,23.7,23.81,224200.0,17.9229,17.9229,17.8326,17.9154,224200.0
2010-10-11 13:40:00,23.8,23.84,23.8,23.84,15000.0,17.9078,17.9379,17.9078,17.9379,15000.0
2010-10-11 13:50:00,23.84,23.87,23.83,23.87,15800.0,17.9379,17.9605,17.9304,17.9605,15800.0
2010-10-11 14:00:00,23.87,23.89,23.86,23.89,40000.0,17.9605,17.9755,17.953,17.9755,40000.0
2010-10-11 14:10:00,23.88,23.89,23.85,23.87,55300.0,17.968,17.9755,17.9455,17.9605,55300.0
2010-10-11 14:20:00,23.88,23.88,23.87,23.88,15900.0,17.968,17.968,17.9605,17.968,15900.0
2010-10-11 14:30:00,23.88,23.88,23.87,23.88,13000.0,17.968,17.968,17.9605,17.968,13000.0
2010-10-11 14:40:00,23.87,23.88,23.86,23.87,46200.0,17.9605,17.968,17.953,17.9605,46200.0
2010-10-11 14:50:00,23.86,23.88,23.84,23.88,113000.0,17.953,17.968,17.9379,17.968,113000.0
2010-10-11 15:00:00,23.88,23.88,23.87,23.87,40200.0,17.968,17.968,17.9605,17.9605,40200.0
2010-10-11 15:10:00,23.88,23.88,23.85,23.85,51600.0,17.968,17.968,17.9455,17.9455,51600.0
2010-10-11 15:20:00,23.85,23.85,23.83,23.85,46800.0,17.9455,17.9455,17.9304,17.9455,46800.0
2010-10-11 15:30:00,23.84,23.86,23.82,23.83,147600.0,17.9379,17.953,17.9229,17.9304,147600.0
2010-10-11 15:40:00,23.83,23.85,23.81,23.85,124300.0,17.9304,17.9455,17.9154,17.9455,124300.0
2010-10-11 15:50:00,23.85,23.86,23.84,23.86,239600.0,17.9455,17.953,17.9379,17.953,239600.0
2010-10-12 09:30:00,23.76,23.82,23.75,23.78,68800.0,17.8777,17.9229,17.8702,17.8928,68800.0
2010-10-12 09:40:00,23.78,23.79,23.69,23.69,56700.0,17.8928,17.9003,17.8251,17.8251,56700.0
2010-10-12 09:50:00,23.68,23.72,23.68,23.68,31800.0,17.8175,17.8476,17.8175,17.8175,31800.0
2010-10-12 10:00:00,23.68,23.73,23.66,23.7,34300.0,17.8175,17.8552,17.8025,17.8326,34300.0
2010-10-12 10:10:00,23.69,23.73,23.67,23.69,40300.0,17.8251,17.8552,17.81,17.8251,40300.0
2010-10-12 10:20:00,23.68,23.69,23.64,23.64,32500.0,17.8175,17.8251,17.7874,17.7874,32500.0
2010-10-12 10:30:00,23.65,23.65,23.61,23.64,22800.0,17.795,17.795,17.7649,17.7874,22800.0
2010-10-12 10:40:00,23.64,23.68,23.62,23.65,43900.0,17.7874,17.8175,17.7724,17.795,43900.0
2010-10-12 10:50:00,23.66,23.67,23.61,23.62,33100.0,17.8025,17.81,17.7649,17.7724,33100.0
2010-10-12 11:00:00,23.62,23.65,23.6,23.6,35900.0,17.7724,17.795,17.7573,17.7573,35900.0
2010-10-12 11:10:00,23.59,23.6,23.59,23.59,10000.0,17.7498,17.7573,17.7498,17.7498,10000.0
2010-10-12 11:20:00,23.6,23.61,23.59,23.61,16800.0,17.7573,17.7649,17.7498,17.7649,16800.0
2010-10-12 11:30:00,23.61,23.64,23.6,23.64,119500.0,17.7649,17.7874,17.7573,17.7874,119500.0
2010-10-12 11:40:00,23.64,23.64,23.63,23.63,27400.0,17.7874,17.7874,17.7799,17.7799,27400.0
2010-10-12 11:50:00,23.64,23.68,23.63,23.68,100500.0,17.7874,17.8175,17.7799,17.8175,100500.0
2010-10-12 12:00:00,23.68,23.69,23.67,23.67,25000.0,17.8175,17.8251,17.81,17.81,25000.0
2010-10-12 12:10:00,23.68,23.69,23.67,23.69,10400.0,17.8175,17.8251,17.81,17.8251,10400.0
2010-10-12 12:20:00,23.68,23.7,23.67,23.67,37500.0,17.8175,17.8326,17.81,17.81,37500.0
2010-10-12 12:30:00,23.67,23.69,23.67,23.68,10200.0,17.81,17.8251,17.81,17.8175,10200.0
2010-10-12 12:40:00,23.68,23.69,23.68,23.68,6300.0,17.8175,17.8251,17.8175,17.8175,6300.0
2010-10-12 12:50:00,23.68,23.69,23.68,23.68,5500.0,17.8175,17.8251,17.8175,17.8175,5500.0
2010-10-12 13:00:00,23.68,23.69,23.67,23.67,17200.0,17.8175,17.8251,17.81,17.81,17200.0
2010-10-12 13:10:00,23.68,23.68,23.67,23.67,7000.0,17.8175,17.8175,17.81,17.81,7000.0
2010-10-12 13:20:00,23.68,23.69,23.67,23.69,24400.0,17.8175,17.8251,17.81,17.8251,24400.0
2010-10-12 13:30:00,23.68,23.69,23.68,23.68,7400.0,17.8175,17.8251,17.8175,17.8175,7400.0
2010-10-12 13:40:00,23.69,23.69,23.68,23.69,22200.0,17.8251,17.8251,17.8175,17.8251,22200.0
2010-10-12 13:50:00,23.69,23.69,23.68,23.68,16400.0,17.8251,17.8251,17.8175,17.8175,16400.0
2010-10-12 14:00:00,23.69,23.74,23.66,23.73,109100.0,17.8251,17.8627,17.8025,17.8552,109100.0
2010-10-12 14:10:00,23.73,23.82,23.72,23.82,66300.0,17.8552,17.9229,17.8476,17.9229,66300.0
2010-10-12 14:20:00,23.82,23.82,23.78,23.8,50800.0,17.9229,17.9229,17.8928,17.9078,50800.0
2010-10-12 14:30:00,23.8,23.81,23.75,23.77,54100.0,17.9078,17.9154,17.8702,17.8853,54100.0
2010-10-12 14:40:00,23.78,23.82,23.77,23.81,31700.0,17.8928,17.9229,17.8853,17.9154,31700.0
2010-10-12 14:50:00,23.8,23.86,23.8,23.86,135300.0,17.9078,17.953,17.9078,17.953,135300.0
2010-10-12 15:00:00,23.86,23.87,23.81,23.86,106200.0,17.953,17.9605,17.9154,17.953,106200.0
2010-10-12 15:10:00,23.86,23.88,23.86,23.86,41400.0,17.953,17.968,17.953,17.953,41400.0
2010-10-12 15:20:00,23.86,23.94,23.84,23.94,67900.0,17.953,18.0132,17.9379,18.0132,67900.0
2010-10-12 15:30:00,23.94,23.97,23.93,23.96,129200.0,18.0132,18.0357,18.0056,18.0282,129200.0
2010-10-12 15:40:00,23.95,23.97,23.94,23.97,89300.0,18.0207,18.0357,18.0132,18.0357,89300.0
2010-10-12 15:50:00,23.97,23.98,23.93,23.94,308900.0,18.0357,18.0433,18.0056,18.0132,308900.0
2010-10-13 09:30:00,24.0,24.0,23.9,23.93,51600.0,18.0583,18.0583,17.9831,18.0056,51600.0
2010-10-13 09:40:00,23.93,23.99,23.91,23.98,43800.0,18.0056,18.0508,17.9906,18.0433,43800.0
2010-10-13 09:50:00,23.97,24.0,23.94,23.97,37500.0,18.0357,18.0583,18.0132,18.0357,37500.0
2010-10-13 10:00:00,23.97,24.0,23.94,23.95,30600.0,18.0357,18.0583,18.0132,18.0207,30600.0
2010-10-13 10:10:00,23.94,23.95,23.88,23.88,36400.0,18.0132,18.0207,17.968,17.968,36400.0
2010-10-13 10:20:00,23.89,23.94,23.84,23.92,103200.0,17.9755,18.0132,17.9379,17.9981,103200.0
2010-10-13 10:30:00,23.91,23.96,23.87,23.95,83700.0,17.9906,18.0282,17.9605,18.0207,83700.0
2010-10-13 10:40:00,23.95,23.95,23.89,23.9,33200.0,18.0207,18.0207,17.9755,17.9831,33200.0
2010-10-13 10:50:00,23.9,23.95,23.9,23.95,38600.0,17.9831,18.0207,17.9831,18.0207,38600.0
2010-10-13 11:00:00,23.95,24.0,23.92,24.0,33300.0,18.0207,18.0583,17.9981,18.0583,33300.0
2010-10-13 11:10:00,24.0,24.0,23.94,23.94,67000.0,18.0583,18.0583,18.0132,18.0132,67000.0
2010-10-13 11:20:00,23.94,23.95,23.92,23.93,35500.0,18.0132,18.0207,17.9981,18.0056,35500.0
2010-10-13 11:30:00,23.92,23.98,23.92,23.98,26400.0,17.9981,18.0433,17.9981,18.0433,26400.0
2010-10-13 11:40:00,23.98,24.0,23.97,23.99,47400.0,18.0433,18.0583,18.0357,18.0508,47400.0
2010-10-13 11:50:00,23.98,23.99,23.95,23.97,52700.0,18.0433,18.0508,18.0207,18.0357,52700.0
2010-10-13 12:00:00,23.98,24.01,23.97,24.0,49600.0,18.0433,18.0658,18.0357,18.0583,49600.0
2010-10-13 12:10:00,24.0,24.03,23.99,24.02,14600.0,18.0583,18.0809,18.0508,18.0734,14600.0
2010-10-13 12:20:00,24.02,24.1,24.02,24.09,44400.0,18.0734,18.1336,18.0734,18.126,44400.0
2010-10-13 12:30:00,24.09,24.1,24.07,24.09,60600.0,18.126,18.1336,18.111,18.126,60600.0
2010-10-13 12:40:00,24.08,24.1,24.08,24.1,26800.0,18.1185,18.1336,18.1185,18.1336,26800.0
2010-10-13 12:50:00,24.09,24.11,24.08,24.08,47400.0,18.126,18.1411,18.1185,18.1185,47400.0
2010-10-13 13:00:00,24.08,24.11,24.08,24.11,39900.0,18.1185,18.1411,18.1185,18.1411,39900.0
2010-10-13 13:10:00,24.1,24.13,24.08,24.13,84800.0,18.1336,18.1561,18.1185,18.1561,84800.0
2010-10-13 13:20:00,24.13,24.15,24.12,24.13,48800.0,18.1561,18.1712,18.1486,18.1561,48800.0
2010-10-13 13:30:00,24.13,24.17,24.13,24.16,43400.0,18.1561,18.1862,18.1561,18.1787,43400.0
2010-10-13 13:40:00,24.16,24.17,24.15,24.15,26100.0,18.1787,18.1862,18.1712,18.1712,26100.0
2010-10-13 13:50:00,24.14,24.16,24.14,24.15,32500.0,18.1637,18.1787,18.1637,18.1712,32500.0
2010-10-13 14:00:00,24.15,24.17,24.13,24.14,52800.0,18.1712,18.1862,18.1561,18.1637,52800.0
2010-10-13 14:10:00,24.13,24.16,24.13,24.15,25000.0,18.1561,18.1787,18.1561,18.1712,25000.0
2010-10-13 14:20:00,24.14,24.14,24.11,24.12,55600.0,18.1637,18.1637,18.1411,18.1486,55600.0
2010-10-13 14:30:00,24.12,24.15,24.12,24.13,51300.0,18.1486,18.1712,18.1486,18.1561,51300.0
2010-10-13 14:40:00,24.13,24.15,24.12,24.13,36300.0,18.1561,18.1712,18.1486,18.1561,36300.0
2010-10-13 14:50:00,24.12,24.13,24.12,24.12,77100.0,18.1486,18.1561,18.1486,18.1486,77100.0
2010-10-13 15:00:00,24.12,24.13,24.05,24.07,200800.0,18.1486,18.1561,18.0959,18.111,200800.0
2010-10-13 15:10:00,24.07,24.08,24.02,24.04,194200.0,18.111,18.1185,18.0734,18.0884,194200.0
2010-10-13 15:20:00,24.05,24.08,24.04,24.06,226900.0,18.0959,18.1185,18.0884,18.1035,226900.0
2010-10-13 15:30:00,24.04,24.1,24.04,24.07,104100.0,18.0884,18.1336,18.0884,18.111,104100.0
2010-10-13 15:40:00,24.06,24.09,24.05,24.09,121000.0,18.1035,18.126,18.0959,18.126,121000.0
2010-10-13 15:50:00,24.08,24.09,24.07,24.08,345700.0,18.1185,18.126,18.111,18.1185,345700.0
2010-10-14 09:30:00,24.01,24.06,23.92,24.01,174100.0,18.0658,18.1035,17.9981,18.0658,174100.0
2010-10-14 09:40:00,24.01,24.14,24.0,24.05,136500.0,18.0658,18.1637,18.0583,18.0959,136500.0
2010-10-14 09:50:00,24.04,24.07,24.0,24.03,89100.0,18.0884,18.111,18.0583,18.0809,89100.0
2010-10-14 10:00:00,24.03,24.05,23.97,24.0,162500.0,18.0809,18.0959,18.0357,18.0583,162500.0
2010-10-14 10:10:00,23.99,24.02,23.97,24.02,40800.0,18.0508,18.0734,18.0357,18.0734,40800.0
2010-10-14 10:20:00,24.01,24.06,24.01,24.06,32200.0,18.0658,18.1035,18.0658,18.1035,32200.0
2010-10-14 10:30:00,24.06,24.12,24.05,24.11,43300.0,18.1035,18.1486,18.0959,18.1411,43300.0
2010-10-14 10:40:00,24.11,24.17,24.09,24.15,41600.0,18.1411,18.1862,18.126,18.1712,41600.0
2010-10-14 10:50:00,24.15,24.16,24.14,24.14,57700.0,18.1712,18.1787,18.1637,18.1637,57700.0
2010-10-14 11:00:00,24.15,24.17,24.14,24.17,66900.0,18.1712,18.1862,18.1637,18.1862,66900.0
2010-10-14 11:10:00,24.16,24.17,24.11,24.12,38300.0,18.1787,18.1862,18.1411,18.1486,38300.0
2010-10-14 11:20:00,24.12,24.12,24.04,24.06,30900.0,18.1486,18.1486,18.0884,18.1035,30900.0
2010-10-14 11:30:00,24.06,24.08,24.04,24.05,58500.0,18.1035,18.1185,18.0884,18.0959,58500.0
2010-10-14 11:40:00,24.05,24.07,24.0,24.0,125200.0,18.0959,18.111,18.0583,18.0583,125200.0
2010-10-14 11:50:00,23.99,24.01,23.98,24.0,51000.0,18.0508,18.0658,18.0433,18.0583,51000.0
2010-10-14 12:00:00,23.99,24.0,23.99,24.0,68300.0,18.0508,18.0583,18.0508,18.0583,68300.0
2010-10-14 12:10:00,24.0,24.01,23.97,23.97,40700.0,18.0583,18.0658,18.0357,18.0357,40700.0
2010-10-14 12:20:00,23.98,23.98,23.9,23.93,49000.0,18.0433,18.0433,17.9831,18.0056,49000.0
2010-10-14 12:30:00,23.93,23.94,23.92,23.93,31600.0,18.0056,18.0132,17.9981,18.0056,31600.0
2010-10-14 12:40:00,23.93,23.97,23.93,23.97,24400.0,18.0056,18.0357,18.0056,18.0357,24400.0
2010-10-14 12:50:00,23.96,24.01,23.96,24.01,21500.0,18.0282,18.0658,18.0282,18.0658,21500.0
2010-10-14 13:00:00,24.0,24.01,23.95,23.97,74300.0,18.0583,18.0658,18.0207,18.0357,74300.0
2010-10-14 13:10:00,23.97,23.98,23.95,23.96,23300.0,18.0357,18.0433,18.0207,18.0282,23300.0
2010-10-14 13:20:00,23.95,23.97,23.94,23.97,25800.0,18.0207,18.0357,18.0132,18.0357,25800.0
2010-10-14 13:30:00,23.97,24.01,23.96,24.01,51100.0,18.0357,18.0658,18.0282,18.0658,51100.0
2010-10-14 13:40:00,24.01,24.02,23.99,24.02,20500.0,18.0658,18.0734,18.0508,18.0734,20500.0
2010-10-14 13:50:00,24.01,24.02,24.0,24.0,12300.0,18.0658,18.0734,18.0583,18.0583,12300.0
2010-10-14 14:00:00,24.01,24.03,24.0,24.01,60700.0,18.0658,18.0809,18.0583,18.0658,60700.0
2010-10-14 14:10:00,24.0,24.01,23.96,23.97,44400.0,18.0583,18.0658,18.0282,18.0357,44400.0
2010-10-14 14:20:00,23.97,24.0,23.96,23.99,171900.0,18.0357,18.0583,18.0282,18.0508,171900.0
2010-10-14 14:30:00,23.99,24.0,23.95,23.96,60500.0,18.0508,18.0583,18.0207,18.0282,60500.0
2010-10-14 14:40:00,23.96,23.96,23.92,23.93,42000.0,18.0282,18.0282,17.9981,18.0056,42000.0
2010-10-14 14:50:00,23.92,23.95,23.92,23.92,106700.0,17.9981,18.0207,17.9981,17.9981,106700.0
2010-10-14 15:00:00,23.92,23.93,23.88,23.93,207400.0,17.9981,18.0056,17.968,18.0056,207400.0
2010-10-14 15:10:00,23.93,23.95,23.91,23.94,118400.0,18.0056,18.0207,17.9906,18.0132,118400.0
2010-10-14 15:20:00,23.94,23.96,23.9,23.9,109000.0,18.0132,18.0282,17.9831,17.9831,109000.0
2010-10-14 15:30:00,23.9,23.96,23.9,23.92,182100.0,17.9831,18.0282,17.9831,17.9981,182100.0
2010-10-14 15:40:00,23.92,23.95,23.91,23.94,272400.0,17.9981,18.0207,17.9906,18.0132,272400.0
2010-10-14 15:50:00,23.94,24.02,23.94,24.01,266700.0,18.0132,18.0734,18.0132,18.0658,266700.0
2010-10-15 09:30:00,24.18,24.24,24.08,24.09,330400.0,18.1938,18.2389,18.1185,18.126,330400.0
2010-10-15 09:40:00,24.09,24.09,24.0,24.02,74500.0,18.126,18.126,18.0583,18.0734,74500.0
2010-10-15 09:50:00,24.02,24.03,23.97,23.98,66900.0,18.0734,18.0809,18.0357,18.0433,66900.0
2010-10-15 10:00:00,23.98,24.02,23.9,23.95,112200.0,18.0433,18.0734,17.9831,18.0207,112200.0
2010-10-15 10:10:00,23.95,23.95,23.88,23.89,87500.0,18.0207,18.0207,17.968,17.9755,87500.0
2010-10-15 10:20:00,23.89,23.95,23.84,23.93,85700.0,17.9755,18.0207,17.9379,18.0056,85700.0
2010-10-15 10:30:00,23.93,24.05,23.91,24.03,98300.0,18.0056,18.0959,17.9906,18.0809,98300.0
2010-10-15 10:40:00,24.02,24.03,23.94,23.95,142900.0,18.0734,18.0809,18.0132,18.0207,142900.0
2010-10-15 10:50:00,23.95,24.0,23.94,23.98,47000.0,18.0207,18.0583,18.0132,18.0433,47000.0
2010-10-15 11:00:00,23.99,24.01,23.95,24.0,140700.0,18.0508,18.0658,18.0207,18.0583,140700.0
2010-10-15 11:10:00,24.01,24.01,23.93,23.93,45400.0,18.0658,18.0658,18.0056,18.0056,45400.0
2010-10-15 11:20:00,23.93,23.95,23.9,23.95,44700.0,18.0056,18.0207,17.9831,18.0207,44700.0
2010-10-15 11:30:00,23.95,24.03,23.95,24.02,33700.0,18.0207,18.0809,18.0207,18.0734,33700.0
2010-10-15 11:40:00,24.03,24.03,23.93,23.94,46000.0,18.0809,18.0809,18.0056,18.0132,46000.0
2010-10-15 11:50:00,23.94,23.94,23.86,23.9,53800.0,18.0132,18.0132,17.953,17.9831,53800.0
2010-10-15 12:00:00,23.9,23.95,23.87,23.9,28600.0,17.9831,18.0207,17.9605,17.9831,28600.0
2010-10-15 12:10:00,23.89,23.93,23.88,23.91,22700.0,17.9755,18.0056,17.968,17.9906,22700.0
2010-10-15 12:20:00,23.92,23.95,23.92,23.95,15700.0,17.9981,18.0207,17.9981,18.0207,15700.0
2010-10-15 12:30:00,23.95,23.99,23.95,23.97,22400.0,18.0207,18.0508,18.0207,18.0357,22400.0
2010-10-15 12:40:00,23.98,23.99,23.95,23.99,34900.0,18.0433,18.0508,18.0207,18.0508,34900.0
2010-10-15 12:50:00,23.99,24.0,23.92,23.93,22100.0,18.0508,18.0583,17.9981,18.0056,22100.0
2010-10-15 13:00:00,23.93,23.95,23.93,23.94,22500.0,18.0056,18.0207,18.0056,18.0132,22500.0
2010-10-15 13:10:00,23.94,23.95,23.93,23.93,14000.0,18.0132,18.0207,18.0056,18.0056,14000.0
2010-10-15 13:20:00,23.93,23.96,23.91,23.96,27800.0,18.0056,18.0282,17.9906,18.0282,27800.0
2010-10-15 13:30:00,23.96,23.98,23.96,23.97,13500.0,18.0282,18.0433,18.0282,18.0357,13500.0
2010-10-15 13:40:00,23.97,23.97,23.92,23.94,32500.0,18.0357,18.0357,17.9981,18.0132,32500.0
2010-10-15 13:50:00,23.93,23.98,23.9,23.91,24900.0,18.0056,18.0433,17.9831,17.9906,24900.0
2010-10-15 14:00:00,23.9,23.95,23.89,23.94,44100.0,17.9831,18.0207,17.9755,18.0132,44100.0
2010-10-15 14:10:00,23.94,23.99,23.92,23.99,30200.0,18.0132,18.0508,17.9981,18.0508,30200.0
2010-10-15 14:20:00,23.99,23.99,23.93,23.95,32100.0,18.0508,18.0508,18.0056,18.0207,32100.0
2010-10-15 14:30:00,23.95,23.98,23.95,23.97,38000.0,18.0207,18.0433,18.0207,18.0357,38000.0
2010-10-15 14:40:00,23.98,23.98,23.93,23.95,37000.0,18.0433,18.0433,18.0056,18.0207,37000.0
2010-10-15 14:50:00,23.96,23.96,23.92,23.95,32400.0,18.0282,18.0282,17.9981,18.0207,32400.0
2010-10-15 15:00:00,23.96,23.96,23.9,23.9,29900.0,18.0282,18.0282,17.9831,17.9831,29900.0
2010-10-15 15:10:00,23.9,23.94,23.87,23.91,65600.0,17.9831,18.0132,17.9605,17.9906,65600.0
2010-10-15 15:20:00,23.91,23.93,23.9,23.9,33700.0,17.9906,18.0056,17.9831,17.9831,33700.0
2010-10-15 15:30:00,23.91,23.96,23.89,23.96,90600.0,17.9906,18.0282,17.9755,18.0282,90600.0
2010-10-15 15:40:00,23.95,23.97,23.9,23.93,154600.0,18.0207,18.0357,17.9831,18.0056,154600.0
2010-10-15 15:50:00,23.93,23.95,23.91,23.93,219900.0,18.0056,18.0207,17.9906,18.0056,219900.0
2010-10-18 09:30:00,23.95,24.07,23.94,24.02,96000.0,18.0207,18.111,18.0132,18.0734,96000.0
2010-10-18 09:40:00,24.01,24.09,24.01,24.09,106100.0,18.0658,18.126,18.0658,18.126,106100.0
2010-10-18 09:50:00,24.08,24.15,24.08,24.14,86200.0,18.1185,18.1712,18.1185,18.1637,86200.0
2010-10-18 10:00:00,24.14,24.17,24.13,24.17,75500.0,18.1637,18.1862,18.1561,18.1862,75500.0
2010-10-18 10:10:00,24.16,24.21,24.16,24.21,28400.0,18.1787,18.2163,18.1787,18.2163,28400.0
2010-10-18 10:20:00,24.2,24.22,24.18,24.19,87500.0,18.2088,18.2238,18.1938,18.2013,87500.0
2010-10-18 10:30:00,24.19,24.22,24.18,24.21,41800.0,18.2013,18.2238,18.1938,18.2163,41800.0
2010-10-18 10:40:00,24.21,24.24,24.21,24.23,89200.0,18.2163,18.2389,18.2163,18.2314,89200.0
2010-10-18 10:50:00,24.23,24.26,24.23,24.25,48000.0,18.2314,18.2539,18.2314,18.2464,48000.0
2010-10-18 11:00:00,24.24,24.25,24.18,24.18,42100.0,18.2389,18.2464,18.1938,18.1938,42100.0
2010-10-18 11:10:00,24.18,24.21,24.17,24.2,31700.0,18.1938,18.2163,18.1862,18.2088,31700.0
2010-10-18 11:20:00,24.2,24.22,24.2,24.22,18400.0,18.2088,18.2238,18.2088,18.2238,18400.0
2010-10-18 11:30:00,24.22,24.23,24.2,24.2,24100.0,18.2238,18.2314,18.2088,18.2088,24100.0
2010-10-18 11:40:00,24.2,24.21,24.2,24.21,9600.0,18.2088,18.2163,18.2088,18.2163,9600.0
2010-10-18 11:50:00,24.2,24.22,24.18,24.21,42700.0,18.2088,18.2238,18.1938,18.2163,42700.0
2010-10-18 12:00:00,24.22,24.24,24.21,24.24,29900.0,18.2238,18.2389,18.2163,18.2389,29900.0
2010-10-18 12:10:00,24.24,24.24,24.22,24.22,20800.0,18.2389,18.2389,18.2238,18.2238,20800.0
2010-10-18 12:20:00,24.23,24.24,24.22,24.22,22300.0,18.2314,18.2389,18.2238,18.2238,22300.0
2010-10-18 12:30:00,24.23,24.23,24.21,24.21,28200.0,18.2314,18.2314,18.2163,18.2163,28200.0
2010-10-18 12:40:00,24.22,24.22,24.21,24.21,8200.0,18.2238,18.2238,18.2163,18.2163,8200.0
2010-10-18 12:50:00,24.22,24.24,24.21,24.24,51900.0,18.2238,18.2389,18.2163,18.2389,51900.0
2010-10-18 13:00:00,24.24,24.28,24.23,24.27,56700.0,18.2389,18.269,18.2314,18.2615,56700.0
2010-10-18 13:10:00,24.27,24.29,24.27,24.29,30700.0,18.2615,18.2765,18.2615,18.2765,30700.0
2010-10-18 13:20:00,24.29,24.3,24.28,24.28,22500.0,18.2765,18.284,18.269,18.269,22500.0
2010-10-18 13:30:00,24.28,24.29,24.27,24.28,37600.0,18.269,18.2765,18.2615,18.269,37600.0
2010-10-18 13:40:00,24.28,24.29,24.28,24.28,10200.0,18.269,18.2765,18.269,18.269,10200.0
2010-10-18 13:50:00,24.28,24.29,24.27,24.27,37700.0,18.269,18.2765,18.2615,18.2615,37700.0
2010-10-18 14:00:00,24.27,24.28,24.24,24.25,46000.0,18.2615,18.269,18.2389,18.2464,46000.0
2010-10-18 14:10:00,24.25,24.27,24.25,24.27,20100.0,18.2464,18.2615,18.2464,18.2615,20100.0
2010-10-18 14:20:00,24.26,24.28,24.26,24.28,31800.0,18.2539,18.269,18.2539,18.269,31800.0
2010-10-18 14:30:00,24.27,24.28,24.26,24.26,29000.0,18.2615,18.269,18.2539,18.2539,29000.0
2010-10-18 14:40:00,24.26,24.27,24.26,24.27,14100.0,18.2539,18.2615,18.2539,18.2615,14100.0
2010-10-18 14:50:00,24.27,24.27,24.25,24.26,48800.0,18.2615,18.2615,18.2464,18.2539,48800.0
2010-10-18 15:00:00,24.26,24.33,24.26,24.32,62000.0,18.2539,18.3066,18.2539,18.2991,62000.0
2010-10-18 15:10:00,24.31,24.31,24.27,24.27,46500.0,18.2916,18.2916,18.2615,18.2615,46500.0
2010-10-18 15:20:00,24.27,24.28,24.27,24.27,48300.0,18.2615,18.269,18.2615,18.2615,48300.0
2010-10-18 15:30:00,24.28,24.31,24.27,24.29,89900.0,18.269,18.2916,18.2615,18.2765,89900.0
2010-10-18 15:40:00,24.3,24.34,24.29,24.34,181700.0,18.284,18.3141,18.2765,18.3141,181700.0
2010-10-18 15:50:00,24.33,24.36,24.32,24.33,373200.0,18.3066,18.3292,18.2991,18.3066,373200.0
2010-10-19 09:30:00,24.09,24.25,24.06,24.21,57700.0,18.126,18.2464,18.1035,18.2163,57700.0
2010-10-19 09:40:00,24.2,24.24,24.17,24.18,50000.0,18.2088,18.2389,18.1862,18.1938,50000.0
2010-10-19 09:50:00,24.18,24.19,24.12,24.15,42700.0,18.1938,18.2013,18.1486,18.1712,42700.0
2010-10-19 10:00:00,24.15,24.25,24.13,24.24,56000.0,18.1712,18.2464,18.1561,18.2389,56000.0
2010-10-19 10:10:00,24.24,24.35,24.23,24.35,79900.0,18.2389,18.3217,18.2314,18.3217,79900.0
2010-10-19 10:20:00,24.34,24.35,24.3,24.34,26600.0,18.3141,18.3217,18.284,18.3141,26600.0
2010-10-19 10:30:00,24.35,24.37,24.29,24.36,79100.0,18.3217,18.3367,18.2765,18.3292,79100.0
2010-10-19 10:40:00,24.36,24.43,24.35,24.43,33500.0,18.3292,18.3819,18.3217,18.3819,33500.0
2010-10-19 10:50:00,24.43,24.48,24.42,24.44,80000.0,18.3819,18.4195,18.3743,18.3894,80000.0
2010-10-19 11:00:00,24.44,24.44,24.38,24.4,69100.0,18.3894,18.3894,18.3442,18.3593,69100.0
2010-10-19 11:10:00,24.4,24.46,24.4,24.43,38600.0,18.3593,18.4044,18.3593,18.3819,38600.0
2010-10-19 11:20:00,24.42,24.45,24.39,24.44,42800.0,18.3743,18.3969,18.3518,18.3894,42800.0
2010-10-19 11:30:00,24.44,24.48,24.4,24.41,57200.0,18.3894,18.4195,18.3593,18.3668,57200.0
2010-10-19 11:40:00,24.41,24.47,24.41,24.46,25500.0,18.3668,18.412,18.3668,18.4044,25500.0
2010-10-19 11:50:00,24.47,24.5,24.47,24.5,46600.0,18.412,18.4345,18.412,18.4345,46600.0
2010-10-19 12:00:00,24.5,24.5,24.47,24.49,82900.0,18.4345,18.4345,18.412,18.427,82900.0
2010-10-19 12:10:00,24.49,24.54,24.49,24.54,80900.0,18.427,18.4646,18.427,18.4646,80900.0
2010-10-19 12:20:00,24.54,24.54,24.5,24.51,43800.0,18.4646,18.4646,18.4345,18.4421,43800.0
2010-10-19 12:30:00,24.5,24.51,24.43,24.45,102400.0,18.4345,18.4421,18.3819,18.3969,102400.0
2010-10-19 12:40:00,24.46,24.49,24.45,24.47,49100.0,18.4044,18.427,18.3969,18.412,49100.0
2010-10-19 12:50:00,24.47,24.47,24.42,24.45,46900.0,18.412,18.412,18.3743,18.3969,46900.0
2010-10-19 13:00:00,24.46,24.47,24.41,24.41,36800.0,18.4044,18.412,18.3668,18.3668,36800.0
2010-10-19 13:10:00,24.42,24.42,24.38,24.41,41800.0,18.3743,18.3743,18.3442,18.3668,41800.0
2010-10-19 13:20:00,24.41,24.43,24.36,24.38,50900.0,18.3668,18.3819,18.3292,18.3442,50900.0
2010-10-19 13:30:00,24.37,24.42,24.37,24.42,55200.0,18.3367,18.3743,18.3367,18.3743,55200.0
2010-10-19 13:40:00,24.41,24.44,24.38,24.44,79900.0,18.3668,18.3894,18.3442,18.3894,79900.0
2010-10-19 13:50:00,24.43,24.44,24.34,24.35,141600.0,18.3819,18.3894,18.3141,18.3217,141600.0
2010-10-19 14:00:00,24.34,24.35,24.27,24.27,287100.0,18.3141,18.3217,18.2615,18.2615,287100.0
2010-10-19 14:10:00,24.27,24.34,24.26,24.28,147800.0,18.2615,18.3141,18.2539,18.269,147800.0
2010-10-19 14:20:00,24.28,24.31,24.23,24.26,160200.0,18.269,18.2916,18.2314,18.2539,160200.0
2010-10-19 14:30:00,24.26,24.33,24.26,24.29,116600.0,18.2539,18.3066,18.2539,18.2765,116600.0
2010-10-19 14:40:00,24.29,24.33,24.27,24.33,70300.0,18.2765,18.3066,18.2615,18.3066,70300.0
2010-10-19 14:50:00,24.33,24.35,24.3,24.32,115300.0,18.3066,18.3217,18.284,18.2991,115300.0
2010-10-19 15:00:00,24.32,24.35,24.28,24.29,196000.0,18.2991,18.3217,18.269,18.2765,196000.0
2010-10-19 15:10:00,24.29,24.31,24.25,24.29,151100.0,18.2765,18.2916,18.2464,18.2765,151100.0
2010-10-19 15:20:00,24.3,24.31,24.25,24.25,179400.0,18.284,18.2916,18.2464,18.2464,179400.0
2010-10-19 15:30:00,24.25,24.33,24.24,24.32,174200.0,18.2464,18.3066,18.2389,18.2991,174200.0
2010-10-19 15:40:00,24.32,24.39,24.31,24.37,247400.0,18.2991,18.3518,18.2916,18.3367,247400.0
2010-10-19 15:50:00,24.37,24.41,24.34,24.4,467800.0,18.3367,18.3668,18.3141,18.3593,467800.0
2010-10-20 09:30:00,24.44,24.44,24.34,24.39,54200.0,18.3894,18.3894,18.3141,18.3518,54200.0
2010-10-20 09:40:00,24.39,24.49,24.38,24.42,54100.0,18.3518,18.427,18.3442,18.3743,54100.0
2010-10-20 09:50:00,24.43,24.48,24.39,24.39,25800.0,18.3819,18.4195,18.3518,18.3518,25800.0
2010-10-20 10:00:00,24.39,24.43,24.38,24.41,37800.0,18.3518,18.3819,18.3442,18.3668,37800.0
2010-10-20 10:10:00,24.42,24.45,24.39,24.39,36200.0,18.3743,18.3969,18.3518,18.3518,36200.0
2010-10-20 10:20:00,24.4,24.43,24.38,24.39,25800.0,18.3593,18.3819,18.3442,18.3518,25800.0
2010-10-20 10:30:00,24.39,24.47,24.39,24.41,40800.0,18.3518,18.412,18.3518,18.3668,40800.0
2010-10-20 10:40:00,24.42,24.48,24.41,24.47,38700.0,18.3743,18.4195,18.3668,18.412,38700.0
2010-10-20 10:50:00,24.48,24.5,24.45,24.45,25600.0,18.4195,18.4345,18.3969,18.3969,25600.0
2010-10-20 11:00:00,24.46,24.48,24.43,24.47,24200.0,18.4044,18.4195,18.3819,18.412,24200.0
2010-10-20 11:10:00,24.47,24.5,24.44,24.47,37100.0,18.412,18.4345,18.3894,18.412,37100.0
2010-10-20 11:20:00,24.47,24.51,24.46,24.51,30500.0,18.412,18.4421,18.4044,18.4421,30500.0
2010-10-20 11:30:00,24.52,24.54,24.5,24.52,58800.0,18.4496,18.4646,18.4345,18.4496,58800.0
2010-10-20 11:40:00,24.53,24.53,24.49,24.5,23700.0,18.4571,18.4571,18.427,18.4345,23700.0
2010-10-20 11:50:00,24.5,24.5,24.49,24.49,5400.0,18.4345,18.4345,18.427,18.427,5400.0
2010-10-20 12:00:00,24.49,24.53,24.47,24.53,64200.0,18.427,18.4571,18.412,18.4571,64200.0
2010-10-20 12:10:00,24.53,24.57,24.52,24.57,87800.0,18.4571,18.4872,18.4496,18.4872,87800.0
2010-10-20 12:20:00,24.56,24.58,24.53,24.57,68400.0,18.4797,18.4947,18.4571,18.4872,68400.0
2010-10-20 12:30:00,24.57,24.61,24.56,24.6,48300.0,18.4872,18.5173,18.4797,18.5098,48300.0
2010-10-20 12:40:00,24.6,24.61,24.59,24.59,36100.0,18.5098,18.5173,18.5022,18.5022,36100.0
2010-10-20 12:50:00,24.59,24.62,24.58,24.59,56400.0,18.5022,18.5248,18.4947,18.5022,56400.0
2010-10-20 13:00:00,24.59,24.63,24.58,24.63,58400.0,18.5022,18.5323,18.4947,18.5323,58400.0
2010-10-20 13:10:00,24.63,24.67,24.61,24.65,55800.0,18.5323,18.5624,18.5173,18.5474,55800.0
2010-10-20 13:20:00,24.65,24.67,24.64,24.65,26500.0,18.5474,18.5624,18.5399,18.5474,26500.0
2010-10-20 13:30:00,24.66,24.67,24.65,24.67,51100.0,18.5549,18.5624,18.5474,18.5624,51100.0
2010-10-20 13:40:00,24.67,24.67,24.66,24.67,38600.0,18.5624,18.5624,18.5549,18.5624,38600.0
2010-10-20 13:50:00,24.66,24.67,24.66,24.67,47600.0,18.5549,18.5624,18.5549,18.5624,47600.0
2010-10-20 14:00:00,24.67,24.7,24.67,24.69,203400.0,18.5624,18.585,18.5624,18.5775,203400.0
2010-10-20 14:10:00,24.69,24.75,24.69,24.74,130600.0,18.5775,18.6226,18.5775,18.6151,130600.0
2010-10-20 14:20:00,24.74,24.76,24.72,24.76,125000.0,18.6151,18.6302,18.6001,18.6302,125000.0
2010-10-20 14:30:00,24.76,24.79,24.74,24.76,172900.0,18.6302,18.6527,18.6151,18.6302,172900.0
2010-10-20 14:40:00,24.75,24.76,24.71,24.72,59200.0,18.6226,18.6302,18.5925,18.6001,59200.0
2010-10-20 14:50:00,24.72,24.75,24.71,24.75,57900.0,18.6001,18.6226,18.5925,18.6226,57900.0
2010-10-20 15:00:00,24.75,24.78,24.74,24.78,78800.0,18.6226,18.6452,18.6151,18.6452,78800.0
2010-10-20 15:10:00,24.77,24.79,24.75,24.79,63700.0,18.6377,18.6527,18.6226,18.6527,63700.0
2010-10-20 15:20:00,24.78,24.79,24.76,24.78,94300.0,18.6452,18.6527,18.6302,18.6452,94300.0
2010-10-20 15:30:00,24.78,24.8,24.74,24.75,158400.0,18.6452,18.6603,18.6151,18.6226,158400.0
2010-10-20 15:40:00,24.75,24.77,24.72,24.75,156100.0,18.6226,18.6377,18.6001,18.6226,156100.0
2010-10-20 15:50:00,24.76,24.76,24.69,24.75,252800.0,18.6302,18.6302,18.5775,18.6226,252800.0
2010-10-21 09:30:00,24.83,24.91,24.69,24.9,54900.0,18.6828,18.743,18.5775,18.7355,54900.0
2010-10-21 09:40:00,24.91,24.92,24.87,24.91,42000.0,18.743,18.7506,18.7129,18.743,42000.0
2010-10-21 09:50:00,24.91,24.97,24.9,24.97,39700.0,18.743,18.7882,18.7355,18.7882,39700.0
2010-10-21 10:00:00,24.97,25.08,24.94,25.07,207400.0,18.7882,18.8709,18.7656,18.8634,207400.0
2010-10-21 10:10:00,25.07,25.1,25.05,25.09,69700.0,18.8634,18.886,18.8484,18.8785,69700.0
2010-10-21 10:20:00,25.09,25.12,25.08,25.08,45600.0,18.8785,18.901,18.8709,18.8709,45600.0
2010-10-21 10:30:00,25.08,25.17,25.08,25.17,62900.0,18.8709,18.9387,18.8709,18.9387,62900.0
2010-10-21 10:40:00,25.17,25.19,25.15,25.16,56600.0,18.9387,18.9537,18.9236,18.9311,56600.0
2010-10-21 10:50:00,25.16,25.16,25.12,25.16,41200.0,18.9311,18.9311,18.901,18.9311,41200.0
2010-10-21 11:00:00,25.16,25.16,25.15,25.15,38800.0,18.9311,18.9311,18.9236,18.9236,38800.0
2010-10-21 11:10:00,25.15,25.16,25.12,25.12,83500.0,18.9236,18.9311,18.901,18.901,83500.0
2010-10-21 11:20:00,25.13,25.15,25.09,25.14,56900.0,18.9086,18.9236,18.8785,18.9161,56900.0
2010-10-21 11:30:00,25.14,25.15,25.03,25.04,70800.0,18.9161,18.9236,18.8333,18.8408,70800.0
2010-10-21 11:40:00,25.03,25.08,25.02,25.06,82000.0,18.8333,18.8709,18.8258,18.8559,82000.0
2010-10-21 11:50:00,25.06,25.11,25.05,25.11,52600.0,18.8559,18.8935,18.8484,18.8935,52600.0
2010-10-21 12:00:00,25.11,25.12,25.08,25.09,40500.0,18.8935,18.901,18.8709,18.8785,40500.0
2010-10-21 12:10:00,25.1,25.12,25.09,25.12,86300.0,18.886,18.901,18.8785,18.901,86300.0
2010-10-21 12:20:00,25.12,25.12,25.11,25.11,27200.0,18.901,18.901,18.8935,18.8935,27200.0
2010-10-21 12:30:00,25.11,25.12,25.08,25.08,73000.0,18.8935,18.901,18.8709,18.8709,73000.0
2010-10-21 12:40:00,25.08,25.11,25.08,25.09,61700.0,18.8709,18.8935,18.8709,18.8785,61700.0
2010-10-21 12:50:00,25.09,25.11,25.09,25.11,35200.0,18.8785,18.8935,18.8785,18.8935,35200.0
2010-10-21 13:00:00,25.11,25.14,25.1,25.12,39300.0,18.8935,18.9161,18.886,18.901,39300.0
2010-10-21 13:10:00,25.13,25.14,25.12,25.12,50800.0,18.9086,18.9161,18.901,18.901,50800.0
2010-10-21 13:20:00,25.12,25.14,25.1,25.14,47900.0,18.901,18.9161,18.886,18.9161,47900.0
2010-10-21 13:30:00,25.13,25.14,25.12,25.12,67600.0,18.9086,18.9161,18.901,18.901,67600.0
2010-10-21 13:40:00,25.12,25.13,25.11,25.11,90100.0,18.901,18.9086,18.8935,18.8935,90100.0
2010-10-21 13:50:00,25.12,25.12,25.08,25.08,186600.0,18.901,18.901,18.8709,18.8709,186600.0
2010-10-21 14:00:00,25.08,25.1,25.08,25.09,123400.0,18.8709,18.886,18.8709,18.8785,123400.0
2010-10-21 14:10:00,25.08,25.11,25.08,25.1,212300.0,18.8709,18.8935,18.8709,18.886,212300.0
2010-10-21 14:20:00,25.11,25.12,25.09,25.11,84000.0,18.8935,18.901,18.8785,18.8935,84000.0
2010-10-21 14:30:00,25.11,25.13,25.11,25.13,69000.0,18.8935,18.9086,18.8935,18.9086,69000.0
2010-10-21 14:40:00,25.12,25.13,25.11,25.11,92200.0,18.901,18.9086,18.8935,18.8935,92200.0
2010-10-21 14:50:00,25.11,25.14,25.11,25.11,131500.0,18.8935,18.9161,18.8935,18.8935,131500.0
2010-10-21 15:00:00,25.11,25.12,25.11,25.11,100200.0,18.8935,18.901,18.8935,18.8935,100200.0
2010-10-21 15:10:00,25.11,25.15,25.1,25.13,177200.0,18.8935,18.9236,18.886,18.9086,177200.0
2010-10-21 15:20:00,25.12,25.13,25.12,25.13,109100.0,18.901,18.9086,18.901,18.9086,109100.0
2010-10-21 15:30:00,25.13,25.16,25.12,25.13,273500.0,18.9086,18.9311,18.901,18.9086,273500.0
2010-10-21 15:40:00,25.14,25.16,25.13,25.16,249400.0,18.9161,18.9311,18.9086,18.9311,249400.0
2010-10-21 15:50:00,25.16,25.17,25.12,25.16,342300.0,18.9311,18.9387,18.901,18.9311,342300.0
2010-10-22 09:30:00,25.14,25.23,25.03,25.23,64000.0,18.9161,18.9838,18.8333,18.9838,64000.0
2010-10-22 09:40:00,25.23,25.25,25.17,25.17,50300.0,18.9838,18.9989,18.9387,18.9387,50300.0
2010-10-22 09:50:00,25.17,25.17,25.13,25.15,35500.0,18.9387,18.9387,18.9086,18.9236,35500.0
2010-10-22 10:00:00,25.14,25.15,25.13,25.14,47300.0,18.9161,18.9236,18.9086,18.9161,47300.0
2010-10-22 10:10:00,25.14,25.18,25.13,25.16,52100.0,18.9161,18.9462,18.9086,18.9311,52100.0
2010-10-22 10:20:00,25.17,25.21,25.17,25.2,50900.0,18.9387,18.9688,18.9387,18.9612,50900.0
2010-10-22 10:30:00,25.21,25.23,25.2,25.23,27500.0,18.9688,18.9838,18.9612,18.9838,27500.0
2010-10-22 10:40:00,25.23,25.23,25.2,25.21,75100.0,18.9838,18.9838,18.9612,18.9688,75100.0
2010-10-22 10:50:00,25.2,25.29,25.2,25.28,188100.0,18.9612,19.0289,18.9612,19.0214,188100.0
2010-10-22 11:00:00,25.29,25.29,25.15,25.15,103100.0,19.0289,19.0289,18.9236,18.9236,103100.0
2010-10-22 11:10:00,25.16,25.16,25.12,25.12,55100.0,18.9311,18.9311,18.901,18.901,55100.0
2010-10-22 11:20:00,25.12,25.13,25.09,25.1,73200.0,18.901,18.9086,18.8785,18.886,73200.0
2010-10-22 11:30:00,25.1,25.14,25.1,25.12,50300.0,18.886,18.9161,18.886,18.901,50300.0
2010-10-22 11:40:00,25.13,25.14,25.11,25.13,50800.0,18.9086,18.9161,18.8935,18.9086,50800.0
2010-10-22 11:50:00,25.13,25.16,25.11,25.13,48600.0,18.9086,18.9311,18.8935,18.9086,48600.0
2010-10-22 12:00:00,25.13,25.16,25.13,25.15,33100.0,18.9086,18.9311,18.9086,18.9236,33100.0
2010-10-22 12:10:00,25.15,25.16,25.15,25.16,20800.0,18.9236,18.9311,18.9236,18.9311,20800.0
2010-10-22 12:20:00,25.16,25.16,25.15,25.15,97400.0,18.9311,18.9311,18.9236,18.9236,97400.0
2010-10-22 12:30:00,25.15,25.16,25.15,25.16,19300.0,18.9236,18.9311,18.9236,18.9311,19300.0
2010-10-22 12:40:00,25.16,25.16,25.15,25.15,15800.0,18.9311,18.9311,18.9236,18.9236,15800.0
2010-10-22 12:50:00,25.15,25.16,25.14,25.14,94100.0,18.9236,18.9311,18.9161,18.9161,94100.0
2010-10-22 13:00:00,25.14,25.15,25.11,25.14,70500.0,18.9161,18.9236,18.8935,18.9161,70500.0
2010-10-22 13:10:00,25.14,25.17,25.13,25.16,41700.0,18.9161,18.9387,18.9086,18.9311,41700.0
2010-10-22 13:20:00,25.16,25.23,25.15,25.19,153700.0,18.9311,18.9838,18.9236,18.9537,153700.0
2010-10-22 13:30:00,25.19,25.23,25.19,25.22,69100.0,18.9537,18.9838,18.9537,18.9763,69100.0
2010-10-22 13:40:00,25.21,25.23,25.21,25.22,24300.0,18.9688,18.9838,18.9688,18.9763,24300.0
2010-10-22 13:50:00,25.22,25.23,25.22,25.22,23700.0,18.9763,18.9838,18.9763,18.9763,23700.0
2010-10-22 14:00:00,25.23,25.28,25.22,25.24,289200.0,18.9838,19.0214,18.9763,18.9913,289200.0
2010-10-22 14:10:00,25.24,25.26,25.24,25.25,51900.0,18.9913,19.0064,18.9913,18.9989,51900.0
2010-10-22 14:20:00,25.25,25.25,25.24,25.25,23000.0,18.9989,18.9989,18.9913,18.9989,23000.0
2010-10-22 14:30:00,25.25,25.25,25.24,25.24,26700.0,18.9989,18.9989,18.9913,18.9913,26700.0
2010-10-22 14:40:00,25.24,25.25,25.24,25.24,46100.0,18.9913,18.9989,18.9913,18.9913,46100.0
2010-10-22 14:50:00,25.24,25.25,25.24,25.25,35600.0,18.9913,18.9989,18.9913,18.9989,35600.0
2010-10-22 15:00:00,25.25,25.26,25.22,25.23,131400.0,18.9989,19.0064,18.9763,18.9838,131400.0
2010-10-22 15:10:00,25.23,25.23,25.22,25.22,32300.0,18.9838,18.9838,18.9763,18.9763,32300.0
2010-10-22 15:20:00,25.23,25.25,25.18,25.19,155000.0,18.9838,18.9989,18.9462,18.9537,155000.0
2010-10-22 15:30:00,25.18,25.19,25.15,25.15,77900.0,18.9462,18.9537,18.9236,18.9236,77900.0
2010-10-22 15:40:00,25.15,25.16,25.12,25.12,183000.0,18.9236,18.9311,18.901,18.901,183000.0
2010-10-22 15:50:00,25.13,25.2,25.12,25.2,291700.0,18.9086,18.9612,18.901,18.9612,291700.0
2010-10-25 09:30:00,25.29,25.37,25.21,25.3,98700.0,19.0289,19.0891,18.9688,19.0365,98700.0
2010-10-25 09:40:00,25.31,25.34,25.22,25.23,67400.0,19.044,19.0666,18.9763,18.9838,67400.0
2010-10-25 09:50:00,25.22,25.28,25.21,25.23,54500.0,18.9763,19.0214,18.9688,18.9838,54500.0
2010-10-25 10:00:00,25.23,25.29,25.22,25.24,80400.0,18.9838,19.0289,18.9763,18.9913,80400.0
2010-10-25 10:10:00,25.25,25.29,25.23,25.23,41500.0,18.9989,19.0289,18.9838,18.9838,41500.0
2010-10-25 10:20:00,25.23,25.25,25.22,25.22,35000.0,18.9838,18.9989,18.9763,18.9763,35000.0
2010-10-25 10:30:00,25.22,25.23,25.18,25.21,39800.0,18.9763,18.9838,18.9462,18.9688,39800.0
2010-10-25 10:40:00,25.22,25.22,25.16,25.19,53100.0,18.9763,18.9763,18.9311,18.9537,53100.0
2010-10-25 10:50:00,25.2,25.22,25.17,25.17,40600.0,18.9612,18.9763,18.9387,18.9387,40600.0
2010-10-25 11:00:00,25.17,25.18,25.13,25.17,25700.0,18.9387,18.9462,18.9086,18.9387,25700.0
2010-10-25 11:10:00,25.17,25.17,25.13,25.15,89000.0,18.9387,18.9387,18.9086,18.9236,89000.0
2010-10-25 11:20:00,25.15,25.15,25.12,25.13,25000.0,18.9236,18.9236,18.901,18.9086,25000.0
2010-10-25 11:30:00,25.14,25.14,25.09,25.09,67500.0,18.9161,18.9161,18.8785,18.8785,67500.0
2010-10-25 11:40:00,25.1,25.11,25.09,25.1,36900.0,18.886,18.8935,18.8785,18.886,36900.0
2010-10-25 11:50:00,25.09,25.11,25.09,25.11,37000.0,18.8785,18.8935,18.8785,18.8935,37000.0
2010-10-25 12:00:00,25.1,25.11,25.1,25.1,13400.0,18.886,18.8935,18.886,18.886,13400.0
2010-10-25 12:10:00,25.11,25.11,25.09,25.09,30100.0,18.8935,18.8935,18.8785,18.8785,30100.0
2010-10-25 12:20:00,25.09,25.1,25.03,25.05,51800.0,18.8785,18.886,18.8333,18.8484,51800.0
2010-10-25 12:30:00,25.05,25.07,25.04,25.07,11400.0,18.8484,18.8634,18.8408,18.8634,11400.0
2010-10-25 12:40:00,25.08,25.11,25.08,25.1,14900.0,18.8709,18.8935,18.8709,18.886,14900.0
2010-10-25 12:50:00,25.11,25.13,25.1,25.11,49800.0,18.8935,18.9086,18.886,18.8935,49800.0
2010-10-25 13:00:00,25.1,25.14,25.1,25.13,25900.0,18.886,18.9161,18.886,18.9086,25900.0
2010-10-25 13:10:00,25.13,25.14,25.12,25.13,16100.0,18.9086,18.9161,18.901,18.9086,16100.0
2010-10-25 13:20:00,25.14,25.17,25.13,25.16,32000.0,18.9161,18.9387,18.9086,18.9311,32000.0
2010-10-25 13:30:00,25.17,25.17,25.16,25.17,20800.0,18.9387,18.9387,18.9311,18.9387,20800.0
2010-10-25 13:40:00,25.17,25.21,25.16,25.21,59200.0,18.9387,18.9688,18.9311,18.9688,59200.0
2010-10-25 13:50:00,25.21,25.23,25.19,25.22,47600.0,18.9688,18.9838,18.9537,18.9763,47600.0
2010-10-25 14:00:00,25.22,25.22,25.21,25.21,16400.0,18.9763,18.9763,18.9688,18.9688,16400.0
2010-10-25 14:10:00,25.21,25.22,25.17,25.18,14700.0,18.9688,18.9763,18.9387,18.9462,14700.0
2010-10-25 14:20:00,25.18,25.2,25.17,25.18,19900.0,18.9462,18.9612,18.9387,18.9462,19900.0
2010-10-25 14:30:00,25.19,25.2,25.17,25.19,64400.0,18.9537,18.9612,18.9387,18.9537,64400.0
2010-10-25 14:40:00,25.2,25.2,25.17,25.18,16000.0,18.9612,18.9612,18.9387,18.9462,16000.0
2010-10-25 14:50:00,25.18,25.21,25.18,25.2,26300.0,18.9462,18.9688,18.9462,18.9612,26300.0
2010-10-25 15:00:00,25.19,25.21,25.17,25.17,73400.0,18.9537,18.9688,18.9387,18.9387,73400.0
2010-10-25 15:10:00,25.18,25.18,25.17,25.17,11000.0,18.9462,18.9462,18.9387,18.9387,11000.0
2010-10-25 15:20:00,25.17,25.22,25.17,25.22,64400.0,18.9387,18.9763,18.9387,18.9763,64400.0
2010-10-25 15:30:00,25.22,25.25,25.22,25.22,213900.0,18.9763,18.9989,18.9763,18.9763,213900.0
2010-10-25 15:40:00,25.23,25.24,25.12,25.14,171300.0,18.9838,18.9913,18.901,18.9161,171300.0
2010-10-25 15:50:00,25.13,25.15,25.11,25.13,345000.0,18.9086,18.9236,18.8935,18.9086,345000.0
2010-10-26 09:30:00,25.01,25.11,24.97,25.07,68900.0,18.8183,18.8935,18.7882,18.8634,68900.0
2010-10-26 09:40:00,25.06,25.16,25.04,25.13,51200.0,18.8559,18.9311,18.8408,18.9086,51200.0
2010-10-26 09:50:00,25.13,25.13,25.05,25.07,62400.0,18.9086,18.9086,18.8484,18.8634,62400.0
2010-10-26 10:00:00,25.08,25.11,25.06,25.08,45400.0,18.8709,18.8935,18.8559,18.8709,45400.0
2010-10-26 10:10:00,25.08,25.15,25.07,25.15,50000.0,18.8709,18.9236,18.8634,18.9236,50000.0
2010-10-26 10:20:00,25.16,25.18,25.15,25.17,98000.0,18.9311,18.9462,18.9236,18.9387,98000.0
2010-10-26 10:30:00,25.17,25.19,25.16,25.18,77500.0,18.9387,18.9537,18.9311,18.9462,77500.0
2010-10-26 10:40:00,25.18,25.19,25.16,25.18,15400.0,18.9462,18.9537,18.9311,18.9462,15400.0
2010-10-26 10:50:00,25.17,25.21,25.16,25.2,23800.0,18.9387,18.9688,18.9311,18.9612,23800.0
2010-10-26 11:00:00,25.2,25.21,25.13,25.15,35200.0,18.9612,18.9688,18.9086,18.9236,35200.0
2010-10-26 11:10:00,25.15,25.18,25.13,25.17,27800.0,18.9236,18.9462,18.9086,18.9387,27800.0
2010-10-26 11:20:00,25.18,25.21,25.17,25.2,32900.0,18.9462,18.9688,18.9387,18.9612,32900.0
2010-10-26 11:30:00,25.2,25.21,25.18,25.18,15700.0,18.9612,18.9688,18.9462,18.9462,15700.0
2010-10-26 11:40:00,25.19,25.21,25.17,25.17,28300.0,18.9537,18.9688,18.9387,18.9387,28300.0
2010-10-26 11:50:00,25.17,25.17,25.16,25.17,3800.0,18.9387,18.9387,18.9311,18.9387,3800.0
2010-10-26 12:00:00,25.16,25.19,25.15,25.15,21600.0,18.9311,18.9537,18.9236,18.9236,21600.0
2010-10-26 12:10:00,25.16,25.2,25.15,25.2,13800.0,18.9311,18.9612,18.9236,18.9612,13800.0
2010-10-26 12:20:00,25.2,25.21,25.19,25.2,12300.0,18.9612,18.9688,18.9537,18.9612,12300.0
2010-10-26 12:30:00,25.2,25.21,25.19,25.19,18800.0,18.9612,18.9688,18.9537,18.9537,18800.0
2010-10-26 12:40:00,25.19,25.19,25.14,25.14,32200.0,18.9537,18.9537,18.9161,18.9161,32200.0
2010-10-26 12:50:00,25.15,25.15,25.13,25.13,6800.0,18.9236,18.9236,18.9086,18.9086,6800.0
2010-10-26 13:00:00,25.14,25.17,25.12,25.14,125400.0,18.9161,18.9387,18.901,18.9161,125400.0
2010-10-26 13:10:00,25.14,25.16,25.14,25.16,12500.0,18.9161,18.9311,18.9161,18.9311,12500.0
2010-10-26 13:20:00,25.16,25.16,25.12,25.12,11800.0,18.9311,18.9311,18.901,18.901,11800.0
2010-10-26 13:30:00,25.12,25.13,25.09,25.09,45600.0,18.901,18.9086,18.8785,18.8785,45600.0
2010-10-26 13:40:00,25.08,25.1,25.08,25.09,15100.0,18.8709,18.886,18.8709,18.8785,15100.0
2010-10-26 13:50:00,25.1,25.1,25.06,25.06,26300.0,18.886,18.886,18.8559,18.8559,26300.0
2010-10-26 14:00:00,25.06,25.08,25.03,25.03,40000.0,18.8559,18.8709,18.8333,18.8333,40000.0
2010-10-26 14:10:00,25.03,25.06,25.02,25.05,29800.0,18.8333,18.8559,18.8258,18.8484,29800.0
2010-10-26 14:20:00,25.06,25.06,25.0,25.01,69800.0,18.8559,18.8559,18.8107,18.8183,69800.0
2010-10-26 14:30:00,25.02,25.02,24.99,24.99,68100.0,18.8258,18.8258,18.8032,18.8032,68100.0
2010-10-26 14:40:00,25.0,25.0,24.97,24.97,68600.0,18.8107,18.8107,18.7882,18.7882,68600.0
2010-10-26 14:50:00,24.97,24.98,24.96,24.96,69600.0,18.7882,18.7957,18.7806,18.7806,69600.0
2010-10-26 15:00:00,24.96,24.97,24.94,24.95,120900.0,18.7806,18.7882,18.7656,18.7731,120900.0
2010-10-26 15:10:00,24.96,24.96,24.95,24.96,70500.0,18.7806,18.7806,18.7731,18.7806,70500.0
2010-10-26 15:20:00,24.95,24.97,24.93,24.93,143200.0,18.7731,18.7882,18.7581,18.7581,143200.0
2010-10-26 15:30:00,24.93,24.95,24.92,24.94,151200.0,18.7581,18.7731,18.7506,18.7656,151200.0
2010-10-26 15:40:00,24.94,24.95,24.9,24.91,225100.0,18.7656,18.7731,18.7355,18.743,225100.0
2010-10-26 15:50:00,24.91,24.94,24.88,24.93,376600.0,18.743,18.7656,18.7205,18.7581,376600.0
2010-10-27 09:30:00,24.76,24.94,24.73,24.87,83100.0,18.6302,18.7656,18.6076,18.7129,83100.0
2010-10-27 09:40:00,24.87,24.99,24.84,24.99,87200.0,18.7129,18.8032,18.6904,18.8032,87200.0
2010-10-27 09:50:00,25.0,25.02,24.96,25.02,54700.0,18.8107,18.8258,18.7806,18.8258,54700.0
2010-10-27 10:00:00,25.03,25.07,24.93,24.96,79500.0,18.8333,18.8634,18.7581,18.7806,79500.0
2010-10-27 10:10:00,24.95,24.99,24.95,24.95,32000.0,18.7731,18.8032,18.7731,18.7731,32000.0
2010-10-27 10:20:00,24.95,24.96,24.88,24.9,55400.0,18.7731,18.7806,18.7205,18.7355,55400.0
2010-10-27 10:30:00,24.89,24.93,24.88,24.9,73500.0,18.728,18.7581,18.7205,18.7355,73500.0
2010-10-27 10:40:00,24.9,24.92,24.88,24.88,34700.0,18.7355,18.7506,18.7205,18.7205,34700.0
2010-10-27 10:50:00,24.88,24.9,24.82,24.82,60800.0,18.7205,18.7355,18.6753,18.6753,60800.0
2010-10-27 11:00:00,24.82,24.84,24.77,24.8,89800.0,18.6753,18.6904,18.6377,18.6603,89800.0
2010-10-27 11:10:00,24.8,24.84,24.78,24.84,98900.0,18.6603,18.6904,18.6452,18.6904,98900.0
2010-10-27 11:20:00,24.83,24.87,24.83,24.84,53000.0,18.6828,18.7129,18.6828,18.6904,53000.0
2010-10-27 11:30:00,24.83,24.9,24.83,24.89,82200.0,18.6828,18.7355,18.6828,18.728,82200.0
2010-10-27 11:40:00,24.9,24.92,24.87,24.92,84600.0,18.7355,18.7506,18.7129,18.7506,84600.0
2010-10-27 11:50:00,24.93,24.93,24.87,24.89,43000.0,18.7581,18.7581,18.7129,18.728,43000.0
2010-10-27 12:00:00,24.89,24.91,24.87,24.91,38100.0,18.728,18.743,18.7129,18.743,38100.0
2010-10-27 12:10:00,24.91,24.93,24.91,24.92,12900.0,18.743,18.7581,18.743,18.7506,12900.0
2010-10-27 12:20:00,24.93,24.93,24.9,24.9,21700.0,18.7581,18.7581,18.7355,18.7355,21700.0
2010-10-27 12:30:00,24.9,24.9,24.88,24.89,20200.0,18.7355,18.7355,18.7205,18.728,20200.0
2010-10-27 12:40:00,24.9,24.92,24.88,24.91,29100.0,18.7355,18.7506,18.7205,18.743,29100.0
2010-10-27 12:50:00,24.92,24.92,24.9,24.91,27800.0,18.7506,18.7506,18.7355,18.743,27800.0
2010-10-27 13:00:00,24.91,24.92,24.9,24.91,8400.0,18.743,18.7506,18.7355,18.743,8400.0
2010-10-27 13:10:00,24.92,24.92,24.86,24.88,46900.0,18.7506,18.7506,18.7054,18.7205,46900.0
2010-10-27 13:20:00,24.88,24.93,24.86,24.92,117000.0,18.7205,18.7581,18.7054,18.7506,117000.0
2010-10-27 13:30:00,24.93,24.93,24.9,24.91,25700.0,18.7581,18.7581,18.7355,18.743,25700.0
2010-10-27 13:40:00,24.92,24.95,24.9,24.93,56100.0,18.7506,18.7731,18.7355,18.7581,56100.0
2010-10-27 13:50:00,24.94,24.99,24.93,24.99,43000.0,18.7656,18.8032,18.7581,18.8032,43000.0
2010-10-27 14:00:00,24.98,24.99,24.95,24.96,20900.0,18.7957,18.8032,18.7731,18.7806,20900.0
2010-10-27 14:10:00,24.96,24.99,24.95,24.96,32000.0,18.7806,18.8032,18.7731,18.7806,32000.0
2010-10-27 14:20:00,24.96,24.96,24.93,24.95,23700.0,18.7806,18.7806,18.7581,18.7731,23700.0
2010-10-27 14:30:00,24.95,25.01,24.94,25.01,55800.0,18.7731,18.8183,18.7656,18.8183,55800.0
2010-10-27 14:40:00,25.01,25.07,25.0,25.06,91600.0,18.8183,18.8634,18.8107,18.8559,91600.0
2010-10-27 14:50:00,25.06,25.1,25.05,25.09,49800.0,18.8559,18.886,18.8484,18.8785,49800.0
2010-10-27 15:00:00,25.08,25.08,25.05,25.05,43100.0,18.8709,18.8709,18.8484,18.8484,43100.0
2010-10-27 15:10:00,25.05,25.08,25.04,25.07,45900.0,18.8484,18.8709,18.8408,18.8634,45900.0
2010-10-27 15:20:00,25.07,25.18,25.07,25.17,159800.0,18.8634,18.9462,18.8634,18.9387,159800.0
2010-10-27 15:30:00,25.17,25.23,25.17,25.21,149000.0,18.9387,18.9838,18.9387,18.9688,149000.0
2010-10-27 15:40:00,25.21,25.27,25.21,25.25,121900.0,18.9688,19.0139,18.9688,18.9989,121900.0
2010-10-27 15:50:00,25.25,25.31,25.25,25.3,327500.0,18.9989,19.044,18.9989,19.0365,327500.0
2010-10-28 09:30:00,25.32,25.44,25.29,25.39,64000.0,19.0515,19.1418,19.0289,19.1042,64000.0
2010-10-28 09:40:00,25.39,25.41,25.32,25.33,57300.0,19.1042,19.1192,19.0515,19.059,57300.0
2010-10-28 09:50:00,25.34,25.36,25.3,25.31,43100.0,19.0666,19.0816,19.0365,19.044,43100.0
2010-10-28 10:00:00,25.3,25.36,25.23,25.23,42800.0,19.0365,19.0816,18.9838,18.9838,42800.0
2010-10-28 10:10:00,25.23,25.24,25.11,25.12,96100.0,18.9838,18.9913,18.8935,18.901,96100.0
2010-10-28 10:20:00,25.12,25.12,25.02,25.05,60300.0,18.901,18.901,18.8258,18.8484,60300.0
2010-10-28 10:30:00,25.04,25.07,25.02,25.04,58400.0,18.8408,18.8634,18.8258,18.8408,58400.0
2010-10-28 10:40:00,25.04,25.09,25.04,25.07,51200.0,18.8408,18.8785,18.8408,18.8634,51200.0
2010-10-28 10:50:00,25.08,25.08,25.04,25.05,26800.0,18.8709,18.8709,18.8408,18.8484,26800.0
2010-10-28 11:00:00,25.04,25.05,25.0,25.05,54100.0,18.8408,18.8484,18.8107,18.8484,54100.0
2010-10-28 11:10:00,25.05,25.07,25.03,25.06,35400.0,18.8484,18.8634,18.8333,18.8559,35400.0
2010-10-28 11:20:00,25.06,25.06,25.04,25.04,34800.0,18.8559,18.8559,18.8408,18.8408,34800.0
2010-10-28 11:30:00,25.04,25.05,25.02,25.04,26300.0,18.8408,18.8484,18.8258,18.8408,26300.0
2010-10-28 11:40:00,25.04,25.06,25.02,25.02,31100.0,18.8408,18.8559,18.8258,18.8258,31100.0
2010-10-28 11:50:00,25.02,25.03,24.98,24.99,19800.0,18.8258,18.8333,18.7957,18.8032,19800.0
2010-10-28 12:00:00,24.99,25.02,24.97,25.0,39900.0,18.8032,18.8258,18.7882,18.8107,39900.0
2010-10-28 12:10:00,25.0,25.02,24.99,25.01,24800.0,18.8107,18.8258,18.8032,18.8183,24800.0
2010-10-28 12:20:00,25.01,25.02,24.97,24.97,26300.0,18.8183,18.8258,18.7882,18.7882,26300.0
2010-10-28 12:30:00,24.97,24.99,24.95,24.95,33100.0,18.7882,18.8032,18.7731,18.7731,33100.0
2010-10-28 12:40:00,24.96,24.98,24.93,24.93,29400.0,18.7806,18.7957,18.7581,18.7581,29400.0
2010-10-28 12:50:00,24.93,24.96,24.91,24.91,35900.0,18.7581,18.7806,18.743,18.743,35900.0
2010-10-28 13:00:00,24.91,24.98,24.91,24.96,29700.0,18.743,18.7957,18.743,18.7806,29700.0
2010-10-28 13:10:00,24.96,25.04,24.95,25.02,58700.0,18.7806,18.8408,18.7731,18.8258,58700.0
2010-10-28 13:20:00,25.02,25.03,24.99,25.01,50400.0,18.8258,18.8333,18.8032,18.8183,50400.0
2010-10-28 13:30:00,25.02,25.06,25.0,25.03,87200.0,18.8258,18.8559,18.8107,18.8333,87200.0
2010-10-28 13:40:00,25.02,25.03,25.01,25.03,21600.0,18.8258,18.8333,18.8183,18.8333,21600.0
2010-10-28 13:50:00,25.03,25.05,25.02,25.03,33000.0,18.8333,18.8484,18.8258,18.8333,33000.0
2010-10-28 14:00:00,25.03,25.07,25.03,25.07,75100.0,18.8333,18.8634,18.8333,18.8634,75100.0
2010-10-28 14:10:00,25.06,25.08,25.06,25.07,42600.0,18.8559,18.8709,18.8559,18.8634,42600.0
2010-10-28 14:20:00,25.07,25.12,25.06,25.11,59100.0,18.8634,18.901,18.8559,18.8935,59100.0
2010-10-28 14:30:00,25.11,25.12,25.09,25.1,63600.0,18.8935,18.901,18.8785,18.886,63600.0
2010-10-28 14:40:00,25.1,25.15,25.1,25.15,60700.0,18.886,18.9236,18.886,18.9236,60700.0
2010-10-28 14:50:00,25.14,25.15,25.14,25.14,12900.0,18.9161,18.9236,18.9161,18.9161,12900.0
2010-10-28 15:00:00,25.14,25.16,25.14,25.16,39700.0,18.9161,18.9311,18.9161,18.9311,39700.0
2010-10-28 15:10:00,25.15,25.17,25.14,25.15,46600.0,18.9236,18.9387,18.9161,18.9236,46600.0
2010-10-28 15:20:00,25.14,25.17,25.14,25.17,53400.0,18.9161,18.9387,18.9161,18.9387,53400.0
2010-10-28 15:30:00,25.17,25.24,25.16,25.22,124000.0,18.9387,18.9913,18.9311,18.9763,124000.0
2010-10-28 15:40:00,25.22,25.24,25.2,25.22,101300.0,18.9763,18.9913,18.9612,18.9763,101300.0
2010-10-28 15:50:00,25.23,25.25,25.21,25.24,280200.0,18.9838,18.9989,18.9688,18.9913,280200.0
2010-10-29 09:30:00,25.14,25.2,24.99,25.07,68300.0,18.9161,18.9612,18.8032,18.8634,68300.0
2010-10-29 09:40:00,25.07,25.12,25.02,25.06,55900.0,18.8634,18.901,18.8258,18.8559,55900.0
2010-10-29 09:50:00,25.05,25.06,25.0,25.0,43900.0,18.8484,18.8559,18.8107,18.8107,43900.0
2010-10-29 10:00:00,25.0,25.12,25.0,25.11,32700.0,18.8107,18.901,18.8107,18.8935,32700.0
2010-10-29 10:10:00,25.1,25.12,25.07,25.07,28000.0,18.886,18.901,18.8634,18.8634,28000.0
2010-10-29 10:20:00,25.07,25.11,25.07,25.1,28000.0,18.8634,18.8935,18.8634,18.886,28000.0
2010-10-29 10:30:00,25.1,25.1,25.07,25.07,14400.0,18.886,18.886,18.8634,18.8634,14400.0
2010-10-29 10:40:00,25.08,25.08,25.07,25.07,11700.0,18.8709,18.8709,18.8634,18.8634,11700.0
2010-10-29 10:50:00,25.08,25.09,25.04,25.08,47500.0,18.8709,18.8785,18.8408,18.8709,47500.0
2010-10-29 11:00:00,25.09,25.13,25.08,25.12,27400.0,18.8785,18.9086,18.8709,18.901,27400.0
2010-10-29 11:10:00,25.13,25.15,25.12,25.15,25300.0,18.9086,18.9236,18.901,18.9236,25300.0
2010-10-29 11:20:00,25.15,25.17,25.14,25.15,38800.0,18.9236,18.9387,18.9161,18.9236,38800.0
2010-10-29 11:30:00,25.14,25.15,25.08,25.12,37700.0,18.9161,18.9236,18.8709,18.901,37700.0
2010-10-29 11:40:00,25.13,25.14,25.08,25.1,25200.0,18.9086,18.9161,18.8709,18.886,25200.0
2010-10-29 11:50:00,25.1,25.14,25.09,25.13,23300.0,18.886,18.9161,18.8785,18.9086,23300.0
2010-10-29 12:00:00,25.14,25.15,25.11,25.11,18000.0,18.9161,18.9236,18.8935,18.8935,18000.0
2010-10-29 12:10:00,25.12,25.17,25.12,25.14,39800.0,18.901,18.9387,18.901,18.9161,39800.0
2010-10-29 12:20:00,25.14,25.15,25.13,25.14,16700.0,18.9161,18.9236,18.9086,18.9161,16700.0
2010-10-29 12:30:00,25.14,25.15,25.13,25.13,21400.0,18.9161,18.9236,18.9086,18.9086,21400.0
2010-10-29 12:40:00,25.14,25.14,25.1,25.11,36900.0,18.9161,18.9161,18.886,18.8935,36900.0
2010-10-29 12:50:00,25.11,25.12,25.11,25.12,9800.0,18.8935,18.901,18.8935,18.901,9800.0
2010-10-29 13:00:00,25.11,25.12,25.11,25.11,7300.0,18.8935,18.901,18.8935,18.8935,7300.0
2010-10-29 13:10:00,25.12,25.12,25.08,25.09,28900.0,18.901,18.901,18.8709,18.8785,28900.0
2010-10-29 13:20:00,25.1,25.13,25.09,25.1,36400.0,18.886,18.9086,18.8785,18.886,36400.0
2010-10-29 13:30:00,25.1,25.1,25.05,25.05,100600.0,18.886,18.886,18.8484,18.8484,100600.0
2010-10-29 13:40:00,25.05,25.06,25.03,25.03,53900.0,18.8484,18.8559,18.8333,18.8333,53900.0
2010-10-29 13:50:00,25.03,25.04,25.03,25.04,142000.0,18.8333,18.8408,18.8333,18.8408,142000.0
2010-10-29 14:00:00,25.03,25.04,25.0,25.0,90300.0,18.8333,18.8408,18.8107,18.8107,90300.0
2010-10-29 14:10:00,25.01,25.02,25.0,25.01,44800.0,18.8183,18.8258,18.8107,18.8183,44800.0
2010-10-29 14:20:00,25.02,25.02,25.0,25.0,59700.0,18.8258,18.8258,18.8107,18.8107,59700.0
2010-10-29 14:30:00,25.01,25.01,24.98,24.98,41800.0,18.8183,18.8183,18.7957,18.7957,41800.0
2010-10-29 14:40:00,24.99,24.99,24.98,24.99,34700.0,18.8032,18.8032,18.7957,18.8032,34700.0
2010-10-29 14:50:00,24.98,24.99,24.98,24.98,32400.0,18.7957,18.8032,18.7957,18.7957,32400.0
2010-10-29 15:00:00,24.99,24.99,24.98,24.98,34900.0,18.8032,18.8032,18.7957,18.7957,34900.0
2010-10-29 15:10:00,24.99,25.01,24.98,24.99,69300.0,18.8032,18.8183,18.7957,18.8032,69300.0
2010-10-29 15:20:00,24.99,25.01,24.99,24.99,69900.0,18.8032,18.8183,18.8032,18.8032,69900.0
2010-10-29 15:30:00,25.0,25.01,24.99,25.0,126000.0,18.8107,18.8183,18.8032,18.8107,126000.0
2010-10-29 15:40:00,25.0,25.02,24.98,24.98,182000.0,18.8107,18.8258,18.7957,18.7957,182000.0
2010-10-29 15:50:00,24.98,25.01,24.97,24.98,331700.0,18.7957,18.8183,18.7882,18.7957,331700.0
2010-11-01 09:30:00,25.09,25.18,25.04,25.18,40100.0,18.8785,18.9462,18.8408,18.9462,40100.0
2010-11-01 09:40:00,25.19,25.24,25.15,25.23,39600.0,18.9537,18.9913,18.9236,18.9838,39600.0
2010-11-01 09:50:00,25.23,25.25,25.17,25.18,38300.0,18.9838,18.9989,18.9387,18.9462,38300.0
2010-11-01 10:00:00,25.19,25.3,25.18,25.29,69700.0,18.9537,19.0365,18.9462,19.0289,69700.0
2010-11-01 10:10:00,25.3,25.35,25.28,25.33,24200.0,19.0365,19.0741,19.0214,19.059,24200.0
2010-11-01 10:20:00,25.34,25.38,25.32,25.34,23300.0,19.0666,19.0967,19.0515,19.0666,23300.0
2010-11-01 10:30:00,25.35,25.36,25.28,25.35,37800.0,19.0741,19.0816,19.0214,19.0741,37800.0
2010-11-01 10:40:00,25.36,25.38,25.35,25.38,18800.0,19.0816,19.0967,19.0741,19.0967,18800.0
2010-11-01 10:50:00,25.39,25.39,25.35,25.36,22800.0,19.1042,19.1042,19.0741,19.0816,22800.0
2010-11-01 11:00:00,25.35,25.36,25.3,25.35,20200.0,19.0741,19.0816,19.0365,19.0741,20200.0
2010-11-01 11:10:00,25.36,25.4,25.33,25.35,21400.0,19.0816,19.1117,19.059,19.0741,21400.0
2010-11-01 11:20:00,25.35,25.35,25.31,25.35,17100.0,19.0741,19.0741,19.044,19.0741,17100.0
2010-11-01 11:30:00,25.34,25.35,25.28,25.29,18900.0,19.0666,19.0741,19.0214,19.0289,18900.0
2010-11-01 11:40:00,25.3,25.31,25.27,25.3,29000.0,19.0365,19.044,19.0139,19.0365,29000.0
2010-11-01 11:50:00,25.3,25.3,25.28,25.29,18100.0,19.0365,19.0365,19.0214,19.0289,18100.0
2010-11-01 12:00:00,25.29,25.29,25.25,25.25,10500.0,19.0289,19.0289,18.9989,18.9989,10500.0
2010-11-01 12:10:00,25.24,25.25,25.22,25.23,29100.0,18.9913,18.9989,18.9763,18.9838,29100.0
2010-11-01 12:20:00,25.24,25.25,25.23,25.24,10900.0,18.9913,18.9989,18.9838,18.9913,10900.0
2010-11-01 12:30:00,25.23,25.23,25.2,25.21,5900.0,18.9838,18.9838,18.9612,18.9688,5900.0
2010-11-01 12:40:00,25.21,25.21,25.19,25.19,16900.0,18.9688,18.9688,18.9537,18.9537,16900.0
2010-11-01 12:50:00,25.18,25.19,25.17,25.19,28100.0,18.9462,18.9537,18.9387,18.9537,28100.0
2010-11-01 13:00:00,25.19,25.21,25.15,25.19,23800.0,18.9537,18.9688,18.9236,18.9537,23800.0
2010-11-01 13:10:00,25.19,25.21,25.19,25.19,9500.0,18.9537,18.9688,18.9537,18.9537,9500.0
2010-11-01 13:20:00,25.19,25.22,25.19,25.22,11500.0,18.9537,18.9763,18.9537,18.9763,11500.0
2010-11-01 13:30:00,25.22,25.24,25.22,25.22,12900.0,18.9763,18.9913,18.9763,18.9763,12900.0
2010-11-01 13:40:00,25.23,25.23,25.22,25.23,6200.0,18.9838,18.9838,18.9763,18.9838,6200.0
2010-11-01 13:50:00,25.23,25.23,25.2,25.2,15800.0,18.9838,18.9838,18.9612,18.9612,15800.0
2010-11-01 14:00:00,25.2,25.21,25.19,25.2,5900.0,18.9612,18.9688,18.9537,18.9612,5900.0
2010-11-01 14:10:00,25.19,25.2,25.15,25.16,19800.0,18.9537,18.9612,18.9236,18.9311,19800.0
2010-11-01 14:20:00,25.15,25.17,25.11,25.12,26200.0,18.9236,18.9387,18.8935,18.901,26200.0
2010-11-01 14:30:00,25.11,25.13,25.09,25.09,29000.0,18.8935,18.9086,18.8785,18.8785,29000.0
2010-11-01 14:40:00,25.1,25.11,25.06,25.1,41700.0,18.886,18.8935,18.8559,18.886,41700.0
2010-11-01 14:50:00,25.1,25.13,25.09,25.12,32200.0,18.886,18.9086,18.8785,18.901,32200.0
2010-11-01 15:00:00,25.11,25.12,25.0,25.03,56200.0,18.8935,18.901,18.8107,18.8333,56200.0
2010-11-01 15:10:00,25.03,25.03,24.98,25.0,47400.0,18.8333,18.8333,18.7957,18.8107,47400.0
2010-11-01 15:20:00,25.0,25.05,24.99,25.03,35700.0,18.8107,18.8484,18.8032,18.8333,35700.0
2010-11-01 15:30:00,25.03,25.04,25.02,25.02,24500.0,18.8333,18.8408,18.8258,18.8258,24500.0
2010-11-01 15:40:00,25.02,25.07,25.02,25.07,68700.0,18.8258,18.8634,18.8258,18.8634,68700.0
2010-11-01 15:50:00,25.06,25.14,25.06,25.13,181000.0,18.8559,18.9161,18.8559,18.9086,181000.0
2010-11-02 09:30:00,25.26,25.34,25.22,25.32,67700.0,19.0064,19.0666,18.9763,19.0515,67700.0
2010-11-02 09:40:00,25.31,25.35,25.29,25.32,44600.0,19.044,19.0741,19.0289,19.0515,44600.0
2010-11-02 09:50:00,25.32,25.36,25.28,25.28,28800.0,19.0515,19.0816,19.0214,19.0214,28800.0
2010-11-02 10:00:00,25.28,25.28,25.24,25.25,18200.0,19.0214,19.0214,18.9913,18.9989,18200.0
2010-11-02 10:10:00,25.24,25.25,25.2,25.21,25700.0,18.9913,18.9989,18.9612,18.9688,25700.0
2010-11-02 10:20:00,25.21,25.21,25.19,25.21,18300.0,18.9688,18.9688,18.9537,18.9688,18300.0
2010-11-02 10:30:00,25.21,25.22,25.18,25.21,30100.0,18.9688,18.9763,18.9462,18.9688,30100.0
2010-11-02 10:40:00,25.21,25.26,25.2,25.22,49200.0,18.9688,19.0064,18.9612,18.9763,49200.0
2010-11-02 10:50:00,25.22,25.23,25.2,25.21,17900.0,18.9763,18.9838,18.9612,18.9688,17900.0
2010-11-02 11:00:00,25.21,25.25,25.21,25.25,14900.0,18.9688,18.9989,18.9688,18.9989,14900.0
2010-11-02 11:10:00,25.25,25.26,25.21,25.21,41300.0,18.9989,19.0064,18.9688,18.9688,41300.0
2010-11-02 11:20:00,25.22,25.22,25.21,25.22,10700.0,18.9763,18.9763,18.9688,18.9763,10700.0
2010-11-02 11:30:00,25.22,25.24,25.21,25.21,33800.0,18.9763,18.9913,18.9688,18.9688,33800.0
2010-11-02 11:40:00,25.21,25.22,25.2,25.2,10900.0,18.9688,18.9763,18.9612,18.9612,10900.0
2010-11-02 11:50:00,25.21,25.22,25.2,25.21,22000.0,18.9688,18.9763,18.9612,18.9688,22000.0
2010-11-02 12:00:00,25.22,25.23,25.21,25.21,25900.0,18.9763,18.9838,18.9688,18.9688,25900.0
2010-11-02 12:10:00,25.21,25.22,25.2,25.2,9900.0,18.9688,18.9763,18.9612,18.9612,9900.0
2010-11-02 12:20:00,25.21,25.21,25.2,25.2,10600.0,18.9688,18.9688,18.9612,18.9612,10600.0
2010-11-02 12:30:00,25.21,25.21,25.18,25.19,26600.0,18.9688,18.9688,18.9462,18.9537,26600.0
2010-11-02 12:40:00,25.19,25.21,25.19,25.21,24300.0,18.9537,18.9688,18.9537,18.9688,24300.0
2010-11-02 12:50:00,25.21,25.22,25.21,25.22,11000.0,18.9688,18.9763,18.9688,18.9763,11000.0
2010-11-02 13:00:00,25.22,25.28,25.22,25.28,23500.0,18.9763,19.0214,18.9763,19.0214,23500.0
2010-11-02 13:10:00,25.27,25.28,25.27,25.28,4300.0,19.0139,19.0214,19.0139,19.0214,4300.0
2010-11-02 13:20:00,25.27,25.28,25.26,25.26,12100.0,19.0139,19.0214,19.0064,19.0064,12100.0
2010-11-02 13:30:00,25.26,25.27,25.26,25.26,10700.0,19.0064,19.0139,19.0064,19.0064,10700.0
2010-11-02 13:40:00,25.27,25.31,25.26,25.29,34900.0,19.0139,19.044,19.0064,19.0289,34900.0
2010-11-02 13:50:00,25.3,25.31,25.29,25.31,8200.0,19.0365,19.044,19.0289,19.044,8200.0
2010-11-02 14:00:00,25.31,25.33,25.3,25.33,21000.0,19.044,19.059,19.0365,19.059,21000.0
2010-11-02 14:10:00,25.32,25.34,25.31,25.31,24000.0,19.0515,19.0666,19.044,19.044,24000.0
2010-11-02 14:20:00,25.31,25.32,25.31,25.32,13000.0,19.044,19.0515,19.044,19.0515,13000.0
2010-11-02 14:30:00,25.32,25.33,25.29,25.29,28100.0,19.0515,19.059,19.0289,19.0289,28100.0
2010-11-02 14:40:00,25.29,25.3,25.27,25.28,22500.0,19.0289,19.0365,19.0139,19.0214,22500.0
2010-11-02 14:50:00,25.28,25.3,25.25,25.25,57300.0,19.0214,19.0365,18.9989,18.9989,57300.0
2010-11-02 15:00:00,25.26,25.26,25.24,25.25,37700.0,19.0064,19.0064,18.9913,18.9989,37700.0
2010-11-02 15:10:00,25.24,25.26,25.24,25.26,40800.0,18.9913,19.0064,18.9913,19.0064,40800.0
2010-11-02 15:20:00,25.26,25.26,25.24,25.24,18700.0,19.0064,19.0064,18.9913,18.9913,18700.0
2010-11-02 15:30:00,25.25,25.27,25.24,25.26,40800.0,18.9989,19.0139,18.9913,19.0064,40800.0
2010-11-02 15:40:00,25.25,25.26,25.23,25.26,101200.0,18.9989,19.0064,18.9838,19.0064,101200.0
2010-11-02 15:50:00,25.27,25.28,25.24,25.26,171400.0,19.0139,19.0214,18.9913,19.0064,171400.0
2010-11-03 09:30:00,25.22,25.29,25.22,25.24,38200.0,18.9763,19.0289,18.9763,18.9913,38200.0
2010-11-03 09:40:00,25.25,25.36,25.23,25.35,26200.0,18.9989,19.0816,18.9838,19.0741,26200.0
2010-11-03 09:50:00,25.34,25.38,25.31,25.37,23200.0,19.0666,19.0967,19.044,19.0891,23200.0
2010-11-03 10:00:00,25.38,25.4,25.35,25.36,20100.0,19.0967,19.1117,19.0741,19.0816,20100.0
2010-11-03 10:10:00,25.37,25.39,25.37,25.39,8200.0,19.0891,19.1042,19.0891,19.1042,8200.0
2010-11-03 10:20:00,25.39,25.42,25.39,25.41,13900.0,19.1042,19.1268,19.1042,19.1192,13900.0
2010-11-03 10:30:00,25.42,25.43,25.4,25.42,25600.0,19.1268,19.1343,19.1117,19.1268,25600.0
2010-11-03 10:40:00,25.41,25.42,25.37,25.39,28000.0,19.1192,19.1268,19.0891,19.1042,28000.0
2010-11-03 10:50:00,25.39,25.44,25.39,25.41,25300.0,19.1042,19.1418,19.1042,19.1192,25300.0
2010-11-03 11:00:00,25.42,25.43,25.39,25.39,21200.0,19.1268,19.1343,19.1042,19.1042,21200.0
2010-11-03 11:10:00,25.38,25.38,25.33,25.33,22800.0,19.0967,19.0967,19.059,19.059,22800.0
2010-11-03 11:20:00,25.34,25.35,25.29,25.31,26000.0,19.0666,19.0741,19.0289,19.044,26000.0
2010-11-03 11:30:00,25.31,25.31,25.3,25.3,7300.0,19.044,19.044,19.0365,19.0365,7300.0
2010-11-03 11:40:00,25.31,25.35,25.3,25.34,100000.0,19.044,19.0741,19.0365,19.0666,100000.0
2010-11-03 11:50:00,25.34,25.34,25.31,25.33,30300.0,19.0666,19.0666,19.044,19.059,30300.0
2010-11-03 12:00:00,25.34,25.34,25.3,25.33,49200.0,19.0666,19.0666,19.0365,19.059,49200.0
2010-11-03 12:10:00,25.33,25.34,25.31,25.31,27500.0,19.059,19.0666,19.044,19.044,27500.0
2010-11-03 12:20:00,25.31,25.32,25.29,25.3,39000.0,19.044,19.0515,19.0289,19.0365,39000.0
2010-11-03 12:30:00,25.3,25.31,25.29,25.29,11500.0,19.0365,19.044,19.0289,19.0289,11500.0
2010-11-03 12:40:00,25.29,25.3,25.27,25.27,17500.0,19.0289,19.0365,19.0139,19.0139,17500.0
2010-11-03 12:50:00,25.28,25.28,25.26,25.26,34300.0,19.0214,19.0214,19.0064,19.0064,34300.0
2010-11-03 13:00:00,25.27,25.31,25.26,25.3,19400.0,19.0139,19.044,19.0064,19.0365,19400.0
2010-11-03 13:10:00,25.3,25.31,25.28,25.31,14900.0,19.0365,19.044,19.0214,19.044,14900.0
2010-11-03 13:20:00,25.3,25.31,25.29,25.29,7500.0,19.0365,19.044,19.0289,19.0289,7500.0
2010-11-03 13:30:00,25.29,25.3,25.28,25.29,12800.0,19.0289,19.0365,19.0214,19.0289,12800.0
2010-11-03 13:40:00,25.29,25.32,25.29,25.31,9500.0,19.0289,19.0515,19.0289,19.044,9500.0
2010-11-03 13:50:00,25.32,25.32,25.3,25.3,11500.0,19.0515,19.0515,19.0365,19.0365,11500.0
2010-11-03 14:00:00,25.31,25.36,25.31,25.35,33200.0,19.044,19.0816,19.044,19.0741,33200.0
2010-11-03 14:10:00,25.35,25.43,25.23,25.35,91300.0,19.0741,19.1343,18.9838,19.0741,91300.0
2010-11-03 14:20:00,25.33,25.45,25.22,25.24,104400.0,19.059,19.1493,18.9763,18.9913,104400.0
2010-11-03 14:30:00,25.24,25.27,25.17,25.26,42700.0,18.9913,19.0139,18.9387,19.0064,42700.0
2010-11-03 14:40:00,25.25,25.33,25.23,25.31,59100.0,18.9989,19.059,18.9838,19.044,59100.0
2010-11-03 14:50:00,25.31,25.35,25.29,25.33,85900.0,19.044,19.0741,19.0289,19.059,85900.0
2010-11-03 15:00:00,25.33,25.38,25.31,25.36,73100.0,19.059,19.0967,19.044,19.0816,73100.0
2010-11-03 15:10:00,25.36,25.39,25.33,25.39,42000.0,19.0816,19.1042,19.059,19.1042,42000.0
2010-11-03 15:20:00,25.38,25.39,25.32,25.32,51000.0,19.0967,19.1042,19.0515,19.0515,51000.0
2010-11-03 15:30:00,25.32,25.35,25.3,25.31,71800.0,19.0515,19.0741,19.0365,19.044,71800.0
2010-11-03 15:40:00,25.31,25.35,25.3,25.35,66900.0,19.044,19.0741,19.0365,19.0741,66900.0
2010-11-03 15:50:00,25.35,25.38,25.33,25.37,233200.0,19.0741,19.0967,19.059,19.0891,233200.0
2010-11-04 09:30:00,25.53,25.69,25.4,25.42,77200.0,19.2095,19.3299,19.1117,19.1268,77200.0
2010-11-04 09:40:00,25.43,25.52,25.43,25.5,32200.0,19.1343,19.202,19.1343,19.187,32200.0
2010-11-04 09:50:00,25.5,25.52,25.49,25.51,12100.0,19.187,19.202,19.1794,19.1945,12100.0
2010-11-04 10:00:00,25.51,25.54,25.5,25.52,25200.0,19.1945,19.2171,19.187,19.202,25200.0
2010-11-04 10:10:00,25.53,25.58,25.52,25.58,19400.0,19.2095,19.2472,19.202,19.2472,19400.0
2010-11-04 10:20:00,25.58,25.68,25.58,25.68,28800.0,19.2472,19.3224,19.2472,19.3224,28800.0
2010-11-04 10:30:00,25.67,25.68,25.63,25.63,17200.0,19.3149,19.3224,19.2848,19.2848,17200.0
2010-11-04 10:40:00,25.63,25.65,25.62,25.65,27800.0,19.2848,19.2998,19.2773,19.2998,27800.0
2010-11-04 10:50:00,25.65,25.72,25.64,25.71,25300.0,19.2998,19.3525,19.2923,19.345,25300.0
2010-11-04 11:00:00,25.71,25.76,25.7,25.75,33600.0,19.345,19.3826,19.3374,19.3751,33600.0
2010-11-04 11:10:00,25.75,25.76,25.71,25.71,23200.0,19.3751,19.3826,19.345,19.345,23200.0
2010-11-04 11:20:00,25.71,25.72,25.7,25.71,10600.0,19.345,19.3525,19.3374,19.345,10600.0
2010-11-04 11:30:00,25.71,25.71,25.7,25.71,5800.0,19.345,19.345,19.3374,19.345,5800.0
2010-11-04 11:40:00,25.71,25.73,25.7,25.71,15600.0,19.345,19.36,19.3374,19.345,15600.0
2010-11-04 11:50:00,25.71,25.73,25.68,25.69,28100.0,19.345,19.36,19.3224,19.3299,28100.0
2010-11-04 12:00:00,25.7,25.7,25.68,25.69,22300.0,19.3374,19.3374,19.3224,19.3299,22300.0
2010-11-04 12:10:00,25.69,25.73,25.69,25.72,17100.0,19.3299,19.36,19.3299,19.3525,17100.0
2010-11-04 12:20:00,25.73,25.73,25.72,25.73,10200.0,19.36,19.36,19.3525,19.36,10200.0
2010-11-04 12:30:00,25.72,25.76,25.72,25.76,20300.0,19.3525,19.3826,19.3525,19.3826,20300.0
2010-11-04 12:40:00,25.76,25.76,25.75,25.76,4600.0,19.3826,19.3826,19.3751,19.3826,4600.0
2010-11-04 12:50:00,25.75,25.78,25.75,25.78,17800.0,19.3751,19.3976,19.3751,19.3976,17800.0
2010-11-04 13:00:00,25.78,25.78,25.77,25.78,6500.0,19.3976,19.3976,19.3901,19.3976,6500.0
2010-11-04 13:10:00,25.77,25.78,25.77,25.78,8900.0,19.3901,19.3976,19.3901,19.3976,8900.0
2010-11-04 13:20:00,25.78,25.8,25.77,25.8,20600.0,19.3976,19.4127,19.3901,19.4127,20600.0
2010-11-04 13:30:00,25.8,25.8,25.77,25.77,17200.0,19.4127,19.4127,19.3901,19.3901,17200.0
2010-11-04 13:40:00,25.77,25.78,25.76,25.76,7200.0,19.3901,19.3976,19.3826,19.3826,7200.0
2010-11-04 13:50:00,25.77,25.77,25.75,25.75,11800.0,19.3901,19.3901,19.3751,19.3751,11800.0
2010-11-04 14:00:00,25.75,25.76,25.74,25.75,16300.0,19.3751,19.3826,19.3675,19.3751,16300.0
2010-11-04 14:10:00,25.74,25.78,25.74,25.78,17000.0,19.3675,19.3976,19.3675,19.3976,17000.0
2010-11-04 14:20:00,25.78,25.79,25.77,25.78,17200.0,19.3976,19.4052,19.3901,19.3976,17200.0
2010-11-04 14:30:00,25.78,25.8,25.78,25.8,7100.0,19.3976,19.4127,19.3976,19.4127,7100.0
2010-11-04 14:40:00,25.79,25.8,25.79,25.79,13500.0,19.4052,19.4127,19.4052,19.4052,13500.0
2010-11-04 14:50:00,25.79,25.8,25.79,25.8,8800.0,19.4052,19.4127,19.4052,19.4127,8800.0
2010-11-04 15:00:00,25.8,25.83,25.79,25.83,36400.0,19.4127,19.4353,19.4052,19.4353,36400.0
2010-11-04 15:10:00,25.83,25.85,25.82,25.82,66000.0,19.4353,19.4503,19.4277,19.4277,66000.0
2010-11-04 15:20:00,25.82,25.9,25.82,25.9,44300.0,19.4277,19.4879,19.4277,19.4879,44300.0
2010-11-04 15:30:00,25.89,25.91,25.88,25.89,203100.0,19.4804,19.4955,19.4729,19.4804,203100.0
2010-11-04 15:40:00,25.9,25.99,25.89,25.97,264700.0,19.4879,19.5557,19.4804,19.5406,264700.0
2010-11-04 15:50:00,25.97,26.04,25.97,26.02,371100.0,19.5406,19.5933,19.5406,19.5782,371100.0
2010-11-05 09:30:00,26.0,26.05,25.99,26.02,39900.0,19.5632,19.6008,19.5557,19.5782,39900.0
2010-11-05 09:40:00,26.02,26.07,25.95,26.04,43300.0,19.5782,19.6158,19.5256,19.5933,43300.0
2010-11-05 09:50:00,26.05,26.18,26.03,26.16,40800.0,19.6008,19.6986,19.5857,19.6836,40800.0
2010-11-05 10:00:00,26.17,26.21,26.13,26.18,45700.0,19.6911,19.7212,19.661,19.6986,45700.0
2010-11-05 10:10:00,26.19,26.29,26.18,26.28,61600.0,19.7061,19.7814,19.6986,19.7739,61600.0
2010-11-05 10:20:00,26.28,26.34,26.24,26.29,75300.0,19.7739,19.819,19.7438,19.7814,75300.0
2010-11-05 10:30:00,26.28,26.32,26.26,26.27,64800.0,19.7739,19.804,19.7588,19.7663,64800.0
2010-11-05 10:40:00,26.26,26.28,26.25,26.25,23900.0,19.7588,19.7739,19.7513,19.7513,23900.0
2010-11-05 10:50:00,26.25,26.26,26.22,26.25,34000.0,19.7513,19.7588,19.7287,19.7513,34000.0
2010-11-05 11:00:00,26.24,26.24,26.22,26.23,18200.0,19.7438,19.7438,19.7287,19.7362,18200.0
2010-11-05 11:10:00,26.23,26.23,26.22,26.22,13100.0,19.7362,19.7362,19.7287,19.7287,13100.0
2010-11-05 11:20:00,26.23,26.26,26.22,26.25,42800.0,19.7362,19.7588,19.7287,19.7513,42800.0
2010-11-05 11:30:00,26.25,26.25,26.2,26.23,59900.0,19.7513,19.7513,19.7137,19.7362,59900.0
2010-11-05 11:40:00,26.23,26.23,26.18,26.18,44200.0,19.7362,19.7362,19.6986,19.6986,44200.0
2010-11-05 11:50:00,26.19,26.19,26.12,26.12,38200.0,19.7061,19.7061,19.6535,19.6535,38200.0
2010-11-05 12:00:00,26.12,26.13,26.08,26.09,50400.0,19.6535,19.661,19.6234,19.6309,50400.0
2010-11-05 12:10:00,26.09,26.13,26.09,26.13,50900.0,19.6309,19.661,19.6309,19.661,50900.0
2010-11-05 12:20:00,26.12,26.13,26.12,26.12,20800.0,19.6535,19.661,19.6535,19.6535,20800.0
2010-11-05 12:30:00,26.12,26.12,26.08,26.09,42400.0,19.6535,19.6535,19.6234,19.6309,42400.0
2010-11-05 12:40:00,26.09,26.1,26.08,26.08,8400.0,19.6309,19.6384,19.6234,19.6234,8400.0
2010-11-05 12:50:00,26.08,26.08,26.04,26.04,31800.0,19.6234,19.6234,19.5933,19.5933,31800.0
2010-11-05 13:00:00,26.04,26.05,26.0,26.03,70100.0,19.5933,19.6008,19.5632,19.5857,70100.0
2010-11-05 13:10:00,26.04,26.04,26.03,26.03,15000.0,19.5933,19.5933,19.5857,19.5857,15000.0
2010-11-05 13:20:00,26.04,26.06,26.03,26.06,22800.0,19.5933,19.6083,19.5857,19.6083,22800.0
2010-11-05 13:30:00,26.06,26.06,26.04,26.05,41000.0,19.6083,19.6083,19.5933,19.6008,41000.0
2010-11-05 13:40:00,26.04,26.05,25.99,26.0,44000.0,19.5933,19.6008,19.5557,19.5632,44000.0
2010-11-05 13:50:00,26.01,26.01,25.97,25.97,45800.0,19.5707,19.5707,19.5406,19.5406,45800.0
2010-11-05 14:00:00,25.98,25.98,25.92,25.93,50900.0,19.5481,19.5481,19.503,19.5105,50900.0
2010-11-05 14:10:00,25.93,26.22,25.89,25.9,102000.0,19.5105,19.7287,19.4804,19.4879,102000.0
2010-11-05 14:20:00,25.9,25.9,25.85,25.87,121800.0,19.4879,19.4879,19.4503,19.4654,121800.0
2010-11-05 14:30:00,25.86,25.94,25.84,25.93,118100.0,19.4578,19.518,19.4428,19.5105,118100.0
2010-11-05 14:40:00,25.93,25.94,25.91,25.91,75500.0,19.5105,19.518,19.4955,19.4955,75500.0
2010-11-05 14:50:00,25.92,25.92,25.9,25.9,34600.0,19.503,19.503,19.4879,19.4879,34600.0
2010-11-05 15:00:00,25.91,25.91,25.87,25.87,65500.0,19.4955,19.4955,19.4654,19.4654,65500.0
2010-11-05 15:10:00,25.88,25.88,25.83,25.83,117700.0,19.4729,19.4729,19.4353,19.4353,117700.0
2010-11-05 15:20:00,25.84,25.84,25.8,25.83,133000.0,19.4428,19.4428,19.4127,19.4353,133000.0
2010-11-05 15:30:00,25.83,25.9,25.83,25.86,126300.0,19.4353,19.4879,19.4353,19.4578,126300.0
2010-11-05 15:40:00,25.87,25.95,25.84,25.95,184600.0,19.4654,19.5256,19.4428,19.5256,184600.0
2010-11-05 15:50:00,25.95,25.99,25.94,25.98,321800.0,19.5256,19.5557,19.518,19.5481,321800.0
2010-11-08 09:30:00,25.86,25.9,25.68,25.68,126800.0,19.4578,19.4879,19.3224,19.3224,126800.0
2010-11-08 09:40:00,25.68,25.77,25.68,25.77,55600.0,19.3224,19.3901,19.3224,19.3901,55600.0
2010-11-08 09:50:00,25.76,25.8,25.73,25.75,53100.0,19.3826,19.4127,19.36,19.3751,53100.0
2010-11-08 10:00:00,25.75,25.75,25.64,25.65,70600.0,19.3751,19.3751,19.2923,19.2998,70600.0
2010-11-08 10:10:00,25.64,25.71,25.63,25.71,50500.0,19.2923,19.345,19.2848,19.345,50500.0
2010-11-08 10:20:00,25.7,25.71,25.66,25.7,66700.0,19.3374,19.345,19.3073,19.3374,66700.0
2010-11-08 10:30:00,25.69,25.73,25.68,25.68,51400.0,19.3299,19.36,19.3224,19.3224,51400.0
2010-11-08 10:40:00,25.68,25.75,25.68,25.75,46800.0,19.3224,19.3751,19.3224,19.3751,46800.0
2010-11-08 10:50:00,25.75,25.75,25.58,25.6,86300.0,19.3751,19.3751,19.2472,19.2622,86300.0
2010-11-08 11:00:00,25.61,25.65,25.55,25.65,73100.0,19.2697,19.2998,19.2246,19.2998,73100.0
2010-11-08 11:10:00,25.65,25.68,25.64,25.65,26800.0,19.2998,19.3224,19.2923,19.2998,26800.0
2010-11-08 11:20:00,25.66,25.67,25.64,25.65,26700.0,19.3073,19.3149,19.2923,19.2998,26700.0
2010-11-08 11:30:00,25.65,25.68,25.65,25.68,17400.0,19.2998,19.3224,19.2998,19.3224,17400.0
2010-11-08 11:40:00,25.68,25.68,25.62,25.62,29500.0,19.3224,19.3224,19.2773,19.2773,29500.0
2010-11-08 11:50:00,25.62,25.69,25.62,25.67,17700.0,19.2773,19.3299,19.2773,19.3149,17700.0
2010-11-08 12:00:00,25.68,25.74,25.67,25.73,29500.0,19.3224,19.3675,19.3149,19.36,29500.0
2010-11-08 12:10:00,25.73,25.74,25.73,25.73,9400.0,19.36,19.3675,19.36,19.36,9400.0
2010-11-08 12:20:00,25.74,25.78,25.74,25.77,35600.0,19.3675,19.3976,19.3675,19.3901,35600.0
2010-11-08 12:30:00,25.77,25.8,25.77,25.77,30300.0,19.3901,19.4127,19.3901,19.3901,30300.0
2010-11-08 12:40:00,25.77,25.79,25.77,25.78,14300.0,19.3901,19.4052,19.3901,19.3976,14300.0
2010-11-08 12:50:00,25.78,25.82,25.78,25.82,147300.0,19.3976,19.4277,19.3976,19.4277,147300.0
2010-11-08 13:00:00,25.82,25.82,25.81,25.82,35900.0,19.4277,19.4277,19.4202,19.4277,35900.0
2010-11-08 13:10:00,25.82,25.89,25.81,25.85,59300.0,19.4277,19.4804,19.4202,19.4503,59300.0
2010-11-08 13:20:00,25.86,25.87,25.85,25.86,45500.0,19.4578,19.4654,19.4503,19.4578,45500.0
2010-11-08 13:30:00,25.87,25.87,25.85,25.85,14100.0,19.4654,19.4654,19.4503,19.4503,14100.0
2010-11-08 13:40:00,25.85,25.89,25.85,25.87,47500.0,19.4503,19.4804,19.4503,19.4654,47500.0
2010-11-08 13:50:00,25.86,25.9,25.86,25.9,21400.0,19.4578,19.4879,19.4578,19.4879,21400.0
2010-11-08 14:00:00,25.89,25.93,25.89,25.93,39400.0,19.4804,19.5105,19.4804,19.5105,39400.0
2010-11-08 14:10:00,25.93,25.93,25.91,25.92,36100.0,19.5105,19.5105,19.4955,19.503,36100.0
2010-11-08 14:20:00,25.91,25.92,25.91,25.91,15700.0,19.4955,19.503,19.4955,19.4955,15700.0
2010-11-08 14:30:00,25.91,25.92,25.86,25.87,37000.0,19.4955,19.503,19.4578,19.4654,37000.0
2010-11-08 14:40:00,25.86,25.87,25.83,25.83,36100.0,19.4578,19.4654,19.4353,19.4353,36100.0
2010-11-08 14:50:00,25.84,25.85,25.83,25.85,30800.0,19.4428,19.4503,19.4353,19.4503,30800.0
2010-11-08 15:00:00,25.85,25.88,25.84,25.85,45500.0,19.4503,19.4729,19.4428,19.4503,45500.0
2010-11-08 15:10:00,25.85,25.87,25.84,25.87,69100.0,19.4503,19.4654,19.4428,19.4654,69100.0
2010-11-08 15:20:00,25.87,25.89,25.86,25.88,32900.0,19.4654,19.4804,19.4578,19.4729,32900.0
2010-11-08 15:30:00,25.87,25.9,25.87,25.89,83400.0,19.4654,19.4879,19.4654,19.4804,83400.0
2010-11-08 15:40:00,25.9,26.01,25.89,25.95,334000.0,19.4879,19.5707,19.4804,19.5256,334000.0
2010-11-08 15:50:00,25.95,25.98,25.95,25.97,371200.0,19.5256,19.5481,19.5256,19.5406,371200.0
2010-11-09 09:30:00,26.2,26.49,26.0,26.16,248600.0,19.7137,19.9319,19.5632,19.6836,248600.0
2010-11-09 09:40:00,26.16,26.16,25.72,25.84,337300.0,19.6836,19.6836,19.3525,19.4428,337300.0
2010-11-09 09:50:00,25.84,25.89,25.71,25.75,340200.0,19.4428,19.4804,19.345,19.3751,340200.0
2010-11-09 10:00:00,25.74,25.75,25.63,25.69,165500.0,19.3675,19.3751,19.2848,19.3299,165500.0
2010-11-09 10:10:00,25.71,25.73,25.57,25.58,288200.0,19.345,19.36,19.2396,19.2472,288200.0
2010-11-09 10:20:00,25.58,25.61,25.48,25.49,168500.0,19.2472,19.2697,19.1719,19.1794,168500.0
2010-11-09 10:30:00,25.49,25.51,25.37,25.43,159400.0,19.1794,19.1945,19.0891,19.1343,159400.0
2010-11-09 10:40:00,25.44,25.47,25.36,25.38,148700.0,19.1418,19.1644,19.0816,19.0967,148700.0
2010-11-09 10:50:00,25.38,25.38,25.12,25.19,340300.0,19.0967,19.0967,18.901,18.9537,340300.0
2010-11-09 11:00:00,25.19,25.28,25.17,25.18,95400.0,18.9537,19.0214,18.9387,18.9462,95400.0
2010-11-09 11:10:00,25.18,25.23,25.12,25.13,114400.0,18.9462,18.9838,18.901,18.9086,114400.0
2010-11-09 11:20:00,25.13,25.18,25.07,25.07,125200.0,18.9086,18.9462,18.8634,18.8634,125200.0
2010-11-09 11:30:00,25.08,25.09,25.06,25.07,80000.0,18.8709,18.8785,18.8559,18.8634,80000.0
2010-11-09 11:40:00,25.07,25.18,25.07,25.17,63500.0,18.8634,18.9462,18.8634,18.9387,63500.0
2010-11-09 11:50:00,25.17,25.26,25.16,25.23,66600.0,18.9387,19.0064,18.9311,18.9838,66600.0
2010-11-09 12:00:00,25.23,25.28,25.22,25.27,22600.0,18.9838,19.0214,18.9763,19.0139,22600.0
2010-11-09 12:10:00,25.27,25.29,25.2,25.21,91400.0,19.0139,19.0289,18.9612,18.9688,91400.0
2010-11-09 12:20:00,25.2,25.27,25.19,25.25,52400.0,18.9612,19.0139,18.9537,18.9989,52400.0
2010-11-09 12:30:00,25.26,25.26,25.2,25.24,36000.0,19.0064,19.0064,18.9612,18.9913,36000.0
2010-11-09 12:40:00,25.24,25.24,25.2,25.2,37500.0,18.9913,18.9913,18.9612,18.9612,37500.0
2010-11-09 12:50:00,25.2,25.25,25.16,25.19,88500.0,18.9612,18.9989,18.9311,18.9537,88500.0
2010-11-09 13:00:00,25.19,25.28,25.19,25.28,202700.0,18.9537,19.0214,18.9537,19.0214,202700.0
2010-11-09 13:10:00,25.27,25.28,25.21,25.22,114200.0,19.0139,19.0214,18.9688,18.9763,114200.0
2010-11-09 13:20:00,25.21,25.24,25.18,25.22,57800.0,18.9688,18.9913,18.9462,18.9763,57800.0
2010-11-09 13:30:00,25.22,25.23,25.19,25.19,77200.0,18.9763,18.9838,18.9537,18.9537,77200.0
2010-11-09 13:40:00,25.2,25.25,25.19,25.25,62000.0,18.9612,18.9989,18.9537,18.9989,62000.0
2010-11-09 13:50:00,25.25,25.25,25.22,25.22,48400.0,18.9989,18.9989,18.9763,18.9763,48400.0
2010-11-09 14:00:00,25.22,25.24,25.22,25.23,29300.0,18.9763,18.9913,18.9763,18.9838,29300.0
2010-11-09 14:10:00,25.23,25.28,25.2,25.21,94700.0,18.9838,19.0214,18.9612,18.9688,94700.0
2010-11-09 14:20:00,25.2,25.24,25.19,25.23,83800.0,18.9612,18.9913,18.9537,18.9838,83800.0
2010-11-09 14:30:00,25.24,25.27,25.22,25.24,136800.0,18.9913,19.0139,18.9763,18.9913,136800.0
2010-11-09 14:40:00,25.24,25.25,25.22,25.22,33100.0,18.9913,18.9989,18.9763,18.9763,33100.0
2010-11-09 14:50:00,25.22,25.22,25.17,25.18,70300.0,18.9763,18.9763,18.9387,18.9462,70300.0
2010-11-09 15:00:00,25.18,25.19,25.13,25.15,157400.0,18.9462,18.9537,18.9086,18.9236,157400.0
2010-11-09 15:10:00,25.16,25.17,25.13,25.16,110500.0,18.9311,18.9387,18.9086,18.9311,110500.0
2010-11-09 15:20:00,25.17,25.17,25.15,25.16,73900.0,18.9387,18.9387,18.9236,18.9311,73900.0
2010-11-09 15:30:00,25.15,25.21,25.14,25.15,176100.0,18.9236,18.9688,18.9161,18.9236,176100.0
2010-11-09 15:40:00,25.15,25.16,25.06,25.11,296500.0,18.9236,18.9311,18.8559,18.8935,296500.0
2010-11-09 15:50:00,25.1,25.16,25.09,25.16,733500.0,18.886,18.9311,18.8785,18.9311,733500.0
2010-11-10 09:30:00,25.12,25.32,25.12,25.3,124600.0,18.901,19.0515,18.901,19.0365,124600.0
2010-11-10 09:40:00,25.31,25.31,25.24,25.25,107300.0,19.044,19.044,18.9913,18.9989,107300.0
2010-11-10 09:50:00,25.24,25.28,25.17,25.18,124700.0,18.9913,19.0214,18.9387,18.9462,124700.0
2010-11-10 10:00:00,25.18,25.2,25.11,25.19,57400.0,18.9462,18.9612,18.8935,18.9537,57400.0
2010-11-10 10:10:00,25.19,25.27,25.15,25.21,58600.0,18.9537,19.0139,18.9236,18.9688,58600.0
2010-11-10 10:20:00,25.21,25.21,25.13,25.14,50400.0,18.9688,18.9688,18.9086,18.9161,50400.0
2010-11-10 10:30:00,25.14,25.2,25.09,25.12,61400.0,18.9161,18.9612,18.8785,18.901,61400.0
2010-11-10 10:40:00,25.11,25.13,25.08,25.08,38000.0,18.8935,18.9086,18.8709,18.8709,38000.0
2010-11-10 10:50:00,25.08,25.11,25.04,25.1,25400.0,18.8709,18.8935,18.8408,18.886,25400.0
2010-11-10 11:00:00,25.11,25.12,25.09,25.09,24900.0,18.8935,18.901,18.8785,18.8785,24900.0
2010-11-10 11:10:00,25.09,25.1,25.02,25.03,23900.0,18.8785,18.886,18.8258,18.8333,23900.0
2010-11-10 11:20:00,25.03,25.05,25.01,25.05,48500.0,18.8333,18.8484,18.8183,18.8484,48500.0
2010-11-10 11:30:00,25.05,25.12,25.05,25.11,40500.0,18.8484,18.901,18.8484,18.8935,40500.0
2010-11-10 11:40:00,25.12,25.14,25.12,25.14,24100.0,18.901,18.9161,18.901,18.9161,24100.0
2010-11-10 11:50:00,25.14,25.18,25.14,25.14,48500.0,18.9161,18.9462,18.9161,18.9161,48500.0
2010-11-10 12:00:00,25.14,25.16,25.12,25.12,13300.0,18.9161,18.9311,18.901,18.901,13300.0
2010-11-10 12:10:00,25.12,25.14,25.12,25.13,14500.0,18.901,18.9161,18.901,18.9086,14500.0
2010-11-10 12:20:00,25.14,25.18,25.13,25.18,33600.0,18.9161,18.9462,18.9086,18.9462,33600.0
2010-11-10 12:30:00,25.18,25.2,25.18,25.2,22200.0,18.9462,18.9612,18.9462,18.9612,22200.0
2010-11-10 12:40:00,25.19,25.21,25.16,25.16,42500.0,18.9537,18.9688,18.9311,18.9311,42500.0
2010-11-10 12:50:00,25.16,25.18,25.15,25.16,26800.0,18.9311,18.9462,18.9236,18.9311,26800.0
2010-11-10 13:00:00,25.16,25.16,25.1,25.15,54600.0,18.9311,18.9311,18.886,18.9236,54600.0
2010-11-10 13:10:00,25.15,25.23,25.14,25.22,34100.0,18.9236,18.9838,18.9161,18.9763,34100.0
2010-11-10 13:20:00,25.23,25.27,25.22,25.22,36500.0,18.9838,19.0139,18.9763,18.9763,36500.0
2010-11-10 13:30:00,25.21,25.25,25.18,25.18,43000.0,18.9688,18.9989,18.9462,18.9462,43000.0
2010-11-10 13:40:00,25.17,25.18,25.12,25.16,36100.0,18.9387,18.9462,18.901,18.9311,36100.0
2010-11-10 13:50:00,25.16,25.16,25.12,25.14,26400.0,18.9311,18.9311,18.901,18.9161,26400.0
2010-11-10 14:00:00,25.14,25.27,25.12,25.23,110700.0,18.9161,19.0139,18.901,18.9838,110700.0
2010-11-10 14:10:00,25.23,25.24,25.2,25.22,24300.0,18.9838,18.9913,18.9612,18.9763,24300.0
2010-11-10 14:20:00,25.22,25.24,25.19,25.22,34500.0,18.9763,18.9913,18.9537,18.9763,34500.0
2010-11-10 14:30:00,25.22,25.22,25.16,25.18,39400.0,18.9763,18.9763,18.9311,18.9462,39400.0
2010-11-10 14:40:00,25.18,25.23,25.18,25.19,58700.0,18.9462,18.9838,18.9462,18.9537,58700.0
2010-11-10 14:50:00,25.18,25.24,25.18,25.22,56400.0,18.9462,18.9913,18.9462,18.9763,56400.0
2010-11-10 15:00:00,25.22,25.23,25.17,25.19,75500.0,18.9763,18.9838,18.9387,18.9537,75500.0
2010-11-10 15:10:00,25.19,25.24,25.19,25.21,60100.0,18.9537,18.9913,18.9537,18.9688,60100.0
2010-11-10 15:20:00,25.22,25.24,25.21,25.23,59900.0,18.9763,18.9913,18.9688,18.9838,59900.0
2010-11-10 15:30:00,25.23,25.24,25.19,25.19,68800.0,18.9838,18.9913,18.9537,18.9537,68800.0
2010-11-10 15:40:00,25.2,25.2,25.17,25.17,59100.0,18.9612,18.9612,18.9387,18.9387,59100.0
2010-11-10 15:50:00,25.17,25.29,25.17,25.29,692300.0,18.9387,19.0289,18.9387,19.0289,692300.0
2010-11-11 09:30:00,25.08,25.17,25.04,25.14,110700.0,18.8709,18.9387,18.8408,18.9161,110700.0
2010-11-11 09:40:00,25.14,25.19,25.05,25.11,81400.0,18.9161,18.9537,18.8484,18.8935,81400.0
2010-11-11 09:50:00,25.11,25.18,25.09,25.17,96000.0,18.8935,18.9462,18.8785,18.9387,96000.0
2010-11-11 10:00:00,25.16,25.17,25.07,25.14,60400.0,18.9311,18.9387,18.8634,18.9161,60400.0
2010-11-11 10:10:00,25.14,25.17,25.09,25.17,53100.0,18.9161,18.9387,18.8785,18.9387,53100.0
2010-11-11 10:20:00,25.16,25.18,25.13,25.14,56500.0,18.9311,18.9462,18.9086,18.9161,56500.0
2010-11-11 10:30:00,25.13,25.13,25.09,25.12,51200.0,18.9086,18.9086,18.8785,18.901,51200.0
2010-11-11 10:40:00,25.12,25.16,25.1,25.14,72500.0,18.901,18.9311,18.886,18.9161,72500.0
2010-11-11 10:50:00,25.13,25.17,25.1,25.12,83300.0,18.9086,18.9387,18.886,18.901,83300.0
2010-11-11 11:00:00,25.12,25.13,25.04,25.07,61900.0,18.901,18.9086,18.8408,18.8634,61900.0
2010-11-11 11:10:00,25.07,25.13,25.06,25.12,28100.0,18.8634,18.9086,18.8559,18.901,28100.0
2010-11-11 11:20:00,25.12,25.12,25.07,25.1,34500.0,18.901,18.901,18.8634,18.886,34500.0
2010-11-11 11:30:00,25.09,25.13,25.09,25.11,31700.0,18.8785,18.9086,18.8785,18.8935,31700.0
2010-11-11 11:40:00,25.11,25.11,25.07,25.08,44600.0,18.8935,18.8935,18.8634,18.8709,44600.0
2010-11-11 11:50:00,25.08,25.1,25.08,25.08,30500.0,18.8709,18.886,18.8709,18.8709,30500.0
2010-11-11 12:00:00,25.08,25.09,25.07,25.08,32400.0,18.8709,18.8785,18.8634,18.8709,32400.0
2010-11-11 12:10:00,25.07,25.09,25.05,25.05,30100.0,18.8634,18.8785,18.8484,18.8484,30100.0
2010-11-11 12:20:00,25.05,25.07,25.03,25.05,26200.0,18.8484,18.8634,18.8333,18.8484,26200.0
2010-11-11 12:30:00,25.05,25.07,25.04,25.06,39100.0,18.8484,18.8634,18.8408,18.8559,39100.0
2010-11-11 12:40:00,25.05,25.06,25.05,25.05,11600.0,18.8484,18.8559,18.8484,18.8484,11600.0
2010-11-11 12:50:00,25.06,25.08,25.04,25.08,32000.0,18.8559,18.8709,18.8408,18.8709,32000.0
2010-11-11 13:00:00,25.08,25.08,25.05,25.05,98200.0,18.8709,18.8709,18.8484,18.8484,98200.0
2010-11-11 13:10:00,25.06,25.07,25.05,25.05,21400.0,18.8559,18.8634,18.8484,18.8484,21400.0
2010-11-11 13:20:00,25.06,25.07,25.04,25.05,29800.0,18.8559,18.8634,18.8408,18.8484,29800.0
2010-11-11 13:30:00,25.04,25.07,25.04,25.05,16300.0,18.8408,18.8634,18.8408,18.8484,16300.0
2010-11-11 13:40:00,25.05,25.08,25.05,25.07,25600.0,18.8484,18.8709,18.8484,18.8634,25600.0
2010-11-11 13:50:00,25.06,25.07,25.06,25.07,10200.0,18.8559,18.8634,18.8559,18.8634,10200.0
2010-11-11 14:00:00,25.07,25.08,25.06,25.07,128800.0,18.8634,18.8709,18.8559,18.8634,128800.0
2010-11-11 14:10:00,25.07,25.16,25.07,25.16,44200.0,18.8634,18.9311,18.8634,18.9311,44200.0
2010-11-11 14:20:00,25.15,25.17,25.15,25.16,19900.0,18.9236,18.9387,18.9236,18.9311,19900.0
2010-11-11 14:30:00,25.16,25.22,25.16,25.22,19600.0,18.9311,18.9763,18.9311,18.9763,19600.0
2010-11-11 14:40:00,25.22,25.24,25.21,25.21,35200.0,18.9763,18.9913,18.9688,18.9688,35200.0
2010-11-11 14:50:00,25.21,25.22,25.17,25.18,45000.0,18.9688,18.9763,18.9387,18.9462,45000.0
2010-11-11 15:00:00,25.19,25.21,25.17,25.2,77800.0,18.9537,18.9688,18.9387,18.9612,77800.0
2010-11-11 15:10:00,25.2,25.21,25.18,25.19,106700.0,18.9612,18.9688,18.9462,18.9537,106700.0
2010-11-11 15:20:00,25.19,25.2,25.15,25.15,115200.0,18.9537,18.9612,18.9236,18.9236,115200.0
2010-11-11 15:30:00,25.16,25.18,25.14,25.17,140900.0,18.9311,18.9462,18.9161,18.9387,140900.0
2010-11-11 15:40:00,25.17,25.18,25.14,25.16,207200.0,18.9387,18.9462,18.9161,18.9311,207200.0
2010-11-11 15:50:00,25.16,25.23,25.16,25.23,425200.0,18.9311,18.9838,18.9311,18.9838,425200.0
2010-11-12 09:30:00,25.06,25.14,25.03,25.12,71700.0,18.8559,18.9161,18.8333,18.901,71700.0
2010-11-12 09:40:00,25.13,25.2,25.08,25.18,52000.0,18.9086,18.9612,18.8709,18.9462,52000.0
2010-11-12 09:50:00,25.18,25.31,25.18,25.29,61500.0,18.9462,19.044,18.9462,19.0289,61500.0
2010-11-12 10:00:00,25.28,25.31,25.27,25.3,50000.0,19.0214,19.044,19.0139,19.0365,50000.0
2010-11-12 10:10:00,25.31,25.4,25.29,25.38,108300.0,19.044,19.1117,19.0289,19.0967,108300.0
2010-11-12 10:20:00,25.38,25.38,25.27,25.29,49500.0,19.0967,19.0967,19.0139,19.0289,49500.0
2010-11-12 10:30:00,25.28,25.37,25.27,25.37,179800.0,19.0214,19.0891,19.0139,19.0891,179800.0
2010-11-12 10:40:00,25.37,25.41,25.35,25.37,85200.0,19.0891,19.1192,19.0741,19.0891,85200.0
2010-11-12 10:50:00,25.37,25.37,25.3,25.35,49900.0,19.0891,19.0891,19.0365,19.0741,49900.0
2010-11-12 11:00:00,25.34,25.38,25.32,25.32,49600.0,19.0666,19.0967,19.0515,19.0515,49600.0
2010-11-12 11:10:00,25.32,25.33,25.27,25.3,48300.0,19.0515,19.059,19.0139,19.0365,48300.0
2010-11-12 11:20:00,25.29,25.4,25.29,25.4,36700.0,19.0289,19.1117,19.0289,19.1117,36700.0
2010-11-12 11:30:00,25.4,25.41,25.35,25.36,33900.0,19.1117,19.1192,19.0741,19.0816,33900.0
2010-11-12 11:40:00,25.35,25.36,25.31,25.31,33600.0,19.0741,19.0816,19.044,19.044,33600.0
2010-11-12 11:50:00,25.32,25.36,25.3,25.35,63500.0,19.0515,19.0816,19.0365,19.0741,63500.0
2010-11-12 12:00:00,25.35,25.35,25.31,25.34,39500.0,19.0741,19.0741,19.044,19.0666,39500.0
2010-11-12 12:10:00,25.33,25.33,25.29,25.3,27700.0,19.059,19.059,19.0289,19.0365,27700.0
2010-11-12 12:20:00,25.29,25.32,25.27,25.3,52900.0,19.0289,19.0515,19.0139,19.0365,52900.0
2010-11-12 12:30:00,25.3,25.33,25.27,25.33,55500.0,19.0365,19.059,19.0139,19.059,55500.0
2010-11-12 12:40:00,25.33,25.33,25.23,25.23,33800.0,19.059,19.059,18.9838,18.9838,33800.0
2010-11-12 12:50:00,25.23,25.26,25.21,25.26,54800.0,18.9838,19.0064,18.9688,19.0064,54800.0
2010-11-12 13:00:00,25.26,25.31,25.24,25.31,85800.0,19.0064,19.044,18.9913,19.044,85800.0
2010-11-12 13:10:00,25.3,25.34,25.3,25.31,70000.0,19.0365,19.0666,19.0365,19.044,70000.0
2010-11-12 13:20:00,25.31,25.37,25.29,25.36,78200.0,19.044,19.0891,19.0289,19.0816,78200.0
2010-11-12 13:30:00,25.35,25.38,25.33,25.38,44400.0,19.0741,19.0967,19.059,19.0967,44400.0
2010-11-12 13:40:00,25.38,25.38,25.34,25.34,33900.0,19.0967,19.0967,19.0666,19.0666,33900.0
2010-11-12 13:50:00,25.35,25.38,25.35,25.35,54900.0,19.0741,19.0967,19.0741,19.0741,54900.0
2010-11-12 14:00:00,25.35,25.36,25.32,25.35,58200.0,19.0741,19.0816,19.0515,19.0741,58200.0
2010-11-12 14:10:00,25.35,25.39,25.34,25.39,52900.0,19.0741,19.1042,19.0666,19.1042,52900.0
2010-11-12 14:20:00,25.39,25.39,25.35,25.36,29500.0,19.1042,19.1042,19.0741,19.0816,29500.0
2010-11-12 14:30:00,25.35,25.38,25.33,25.37,42400.0,19.0741,19.0967,19.059,19.0891,42400.0
2010-11-12 14:40:00,25.37,25.42,25.35,25.42,75700.0,19.0891,19.1268,19.0741,19.1268,75700.0
2010-11-12 14:50:00,25.42,25.44,25.41,25.44,67500.0,19.1268,19.1418,19.1192,19.1418,67500.0
2010-11-12 15:00:00,25.44,25.48,25.43,25.46,103500.0,19.1418,19.1719,19.1343,19.1569,103500.0
2010-11-12 15:10:00,25.46,25.5,25.46,25.49,113900.0,19.1569,19.187,19.1569,19.1794,113900.0
2010-11-12 15:20:00,25.49,25.5,25.39,25.43,109700.0,19.1794,19.187,19.1042,19.1343,109700.0
2010-11-12 15:30:00,25.42,25.42,25.37,25.37,126600.0,19.1268,19.1268,19.0891,19.0891,126600.0
2010-11-12 15:40:00,25.37,25.44,25.36,25.44,188500.0,19.0891,19.1418,19.0816,19.1418,188500.0
2010-11-12 15:50:00,25.44,25.45,25.38,25.44,411300.0,19.1418,19.1493,19.0967,19.1418,411300.0
2010-11-15 09:30:00,25.48,25.69,25.45,25.62,107200.0,19.1719,19.3299,19.1493,19.2773,107200.0
2010-11-15 09:40:00,25.61,25.8,25.61,25.79,120500.0,19.2697,19.4127,19.2697,19.4052,120500.0
2010-11-15 09:50:00,25.79,25.8,25.61,25.61,144300.0,19.4052,19.4127,19.2697,19.2697,144300.0
2010-11-15 10:00:00,25.61,25.61,25.46,25.48,93700.0,19.2697,19.2697,19.1569,19.1719,93700.0
2010-11-15 10:10:00,25.49,25.51,25.47,25.49,70800.0,19.1794,19.1945,19.1644,19.1794,70800.0
2010-11-15 10:20:00,25.5,25.53,25.48,25.5,63400.0,19.187,19.2095,19.1719,19.187,63400.0
2010-11-15 10:30:00,25.5,25.54,25.48,25.54,63200.0,19.187,19.2171,19.1719,19.2171,63200.0
2010-11-15 10:40:00,25.53,25.54,25.49,25.52,36900.0,19.2095,19.2171,19.1794,19.202,36900.0
2010-11-15 10:50:00,25.52,25.53,25.48,25.51,39400.0,19.202,19.2095,19.1719,19.1945,39400.0
2010-11-15 11:00:00,25.5,25.52,25.49,25.51,33200.0,19.187,19.202,19.1794,19.1945,33200.0
2010-11-15 11:10:00,25.51,25.54,25.51,25.52,30100.0,19.1945,19.2171,19.1945,19.202,30100.0
2010-11-15 11:20:00,25.52,25.53,25.49,25.51,47800.0,19.202,19.2095,19.1794,19.1945,47800.0
2010-11-15 11:30:00,25.52,25.6,25.51,25.56,72800.0,19.202,19.2622,19.1945,19.2321,72800.0
2010-11-15 11:40:00,25.56,25.64,25.55,25.64,43000.0,19.2321,19.2923,19.2246,19.2923,43000.0
2010-11-15 11:50:00,25.64,25.64,25.59,25.64,44900.0,19.2923,19.2923,19.2547,19.2923,44900.0
2010-11-15 12:00:00,25.64,25.65,25.6,25.6,35600.0,19.2923,19.2998,19.2622,19.2622,35600.0
2010-11-15 12:10:00,25.6,25.6,25.57,25.58,57500.0,19.2622,19.2622,19.2396,19.2472,57500.0
2010-11-15 12:20:00,25.58,25.59,25.57,25.58,15000.0,19.2472,19.2547,19.2396,19.2472,15000.0
2010-11-15 12:30:00,25.58,25.61,25.56,25.6,48300.0,19.2472,19.2697,19.2321,19.2622,48300.0
2010-11-15 12:40:00,25.6,25.6,25.57,25.58,27500.0,19.2622,19.2622,19.2396,19.2472,27500.0
2010-11-15 12:50:00,25.59,25.64,25.59,25.64,38500.0,19.2547,19.2923,19.2547,19.2923,38500.0
2010-11-15 13:00:00,25.64,25.64,25.58,25.58,34600.0,19.2923,19.2923,19.2472,19.2472,34600.0
2010-11-15 13:10:00,25.58,25.62,25.58,25.62,36600.0,19.2472,19.2773,19.2472,19.2773,36600.0
2010-11-15 13:20:00,25.61,25.62,25.59,25.6,42700.0,19.2697,19.2773,19.2547,19.2622,42700.0
2010-11-15 13:30:00,25.6,25.64,25.59,25.6,49700.0,19.2622,19.2923,19.2547,19.2622,49700.0
2010-11-15 13:40:00,25.61,25.64,25.61,25.61,38700.0,19.2697,19.2923,19.2697,19.2697,38700.0
2010-11-15 13:50:00,25.61,25.64,25.61,25.62,36200.0,19.2697,19.2923,19.2697,19.2773,36200.0
2010-11-15 14:00:00,25.63,25.63,25.62,25.62,26900.0,19.2848,19.2848,19.2773,19.2773,26900.0
2010-11-15 14:10:00,25.62,25.64,25.61,25.61,68800.0,19.2773,19.2923,19.2697,19.2697,68800.0
2010-11-15 14:20:00,25.61,25.61,25.56,25.57,49000.0,19.2697,19.2697,19.2321,19.2396,49000.0
2010-11-15 14:30:00,25.56,25.56,25.49,25.54,106300.0,19.2321,19.2321,19.1794,19.2171,106300.0
2010-11-15 14:40:00,25.54,25.61,25.54,25.58,55500.0,19.2171,19.2697,19.2171,19.2472,55500.0
2010-11-15 14:50:00,25.58,25.61,25.58,25.58,40700.0,19.2472,19.2697,19.2472,19.2472,40700.0
2010-11-15 15:00:00,25.58,25.58,25.53,25.53,66500.0,19.2472,19.2472,19.2095,19.2095,66500.0
2010-11-15 15:10:00,25.53,25.56,25.47,25.5,154100.0,19.2095,19.2321,19.1644,19.187,154100.0
2010-11-15 15:20:00,25.5,25.53,25.47,25.51,103800.0,19.187,19.2095,19.1644,19.1945,103800.0
2010-11-15 15:30:00,25.51,25.52,25.49,25.51,122100.0,19.1945,19.202,19.1794,19.1945,122100.0
2010-11-15 15:40:00,25.51,25.52,25.47,25.48,185600.0,19.1945,19.202,19.1644,19.1719,185600.0
2010-11-15 15:50:00,25.48,25.48,25.42,25.45,315500.0,19.1719,19.1719,19.1268,19.1493,315500.0
2010-11-16 09:30:00,25.31,25.36,25.07,25.35,268300.0,19.044,19.0816,18.8634,19.0741,268300.0
2010-11-16 09:40:00,25.35,25.39,25.24,25.27,163500.0,19.0741,19.1042,18.9913,19.0139,163500.0
2010-11-16 09:50:00,25.26,25.28,25.22,25.24,45800.0,19.0064,19.0214,18.9763,18.9913,45800.0
2010-11-16 10:00:00,25.23,25.34,25.19,25.32,82900.0,18.9838,19.0666,18.9537,19.0515,82900.0
2010-11-16 10:10:00,25.31,25.32,25.26,25.26,79100.0,19.044,19.0515,19.0064,19.0064,79100.0
2010-11-16 10:20:00,25.26,25.28,25.23,25.28,65800.0,19.0064,19.0214,18.9838,19.0214,65800.0
2010-11-16 10:30:00,25.27,25.27,25.21,25.24,133000.0,19.0139,19.0139,18.9688,18.9913,133000.0
2010-11-16 10:40:00,25.25,25.3,25.24,25.29,77400.0,18.9989,19.0365,18.9913,19.0289,77400.0
2010-11-16 10:50:00,25.3,25.33,25.28,25.33,87500.0,19.0365,19.059,19.0214,19.059,87500.0
2010-11-16 11:00:00,25.32,25.33,25.23,25.24,148700.0,19.0515,19.059,18.9838,18.9913,148700.0
2010-11-16 11:10:00,25.25,25.28,25.22,25.24,83400.0,18.9989,19.0214,18.9763,18.9913,83400.0
2010-11-16 11:20:00,25.23,25.27,25.22,25.24,59900.0,18.9838,19.0139,18.9763,18.9913,59900.0
2010-11-16 11:30:00,25.23,25.24,25.16,25.21,48000.0,18.9838,18.9913,18.9311,18.9688,48000.0
2010-11-16 11:40:00,25.22,25.22,25.13,25.18,78300.0,18.9763,18.9763,18.9086,18.9462,78300.0
2010-11-16 11:50:00,25.18,25.18,25.11,25.15,63000.0,18.9462,18.9462,18.8935,18.9236,63000.0
2010-11-16 12:00:00,25.15,25.17,25.13,25.13,33000.0,18.9236,18.9387,18.9086,18.9086,33000.0
2010-11-16 12:10:00,25.13,25.14,25.07,25.07,49200.0,18.9086,18.9161,18.8634,18.8634,49200.0
2010-11-16 12:20:00,25.07,25.09,25.0,25.04,53900.0,18.8634,18.8785,18.8107,18.8408,53900.0
2010-11-16 12:30:00,25.04,25.06,25.02,25.04,43600.0,18.8408,18.8559,18.8258,18.8408,43600.0
2010-11-16 12:40:00,25.04,25.05,25.0,25.02,90700.0,18.8408,18.8484,18.8107,18.8258,90700.0
2010-11-16 12:50:00,25.02,25.04,25.0,25.03,48900.0,18.8258,18.8408,18.8107,18.8333,48900.0
2010-11-16 13:00:00,25.04,25.04,25.0,25.02,40100.0,18.8408,18.8408,18.8107,18.8258,40100.0
2010-11-16 13:10:00,25.02,25.04,25.01,25.03,63600.0,18.8258,18.8408,18.8183,18.8333,63600.0
2010-11-16 13:20:00,25.03,25.03,25.02,25.02,15100.0,18.8333,18.8333,18.8258,18.8258,15100.0
2010-11-16 13:30:00,25.02,25.02,25.0,25.0,69700.0,18.8258,18.8258,18.8107,18.8107,69700.0
2010-11-16 13:40:00,25.0,25.06,24.98,25.05,116400.0,18.8107,18.8559,18.7957,18.8484,116400.0
2010-11-16 13:50:00,25.05,25.07,25.04,25.04,43800.0,18.8484,18.8634,18.8408,18.8408,43800.0
2010-11-16 14:00:00,25.05,25.07,25.04,25.04,34000.0,18.8484,18.8634,18.8408,18.8408,34000.0
2010-11-16 14:10:00,25.04,25.04,24.99,25.0,52900.0,18.8408,18.8408,18.8032,18.8107,52900.0
2010-11-16 14:20:00,25.0,25.03,24.99,24.99,80300.0,18.8107,18.8333,18.8032,18.8032,80300.0
2010-11-16 14:30:00,25.0,25.0,24.93,24.94,46800.0,18.8107,18.8107,18.7581,18.7656,46800.0
2010-11-16 14:40:00,24.93,24.95,24.91,24.95,47100.0,18.7581,18.7731,18.743,18.7731,47100.0
2010-11-16 14:50:00,24.95,24.99,24.94,24.97,50700.0,18.7731,18.8032,18.7656,18.7882,50700.0
2010-11-16 15:00:00,24.97,25.01,24.96,24.97,51900.0,18.7882,18.8183,18.7806,18.7882,51900.0
2010-11-16 15:10:00,24.98,24.98,24.9,24.95,88600.0,18.7957,18.7957,18.7355,18.7731,88600.0
2010-11-16 15:20:00,24.96,25.0,24.94,24.94,90900.0,18.7806,18.8107,18.7656,18.7656,90900.0
2010-11-16 15:30:00,24.95,24.99,24.94,24.96,142600.0,18.7731,18.8032,18.7656,18.7806,142600.0
2010-11-16 15:40:00,24.96,24.97,24.9,24.93,220800.0,18.7806,18.7882,18.7355,18.7581,220800.0
2010-11-16 15:50:00,24.93,25.02,24.92,24.97,404600.0,18.7581,18.8258,18.7506,18.7882,404600.0
2010-11-17 09:30:00,24.95,25.08,24.83,24.84,108400.0,18.7731,18.8709,18.6828,18.6904,108400.0
2010-11-17 09:40:00,24.84,24.92,24.83,24.89,81200.0,18.6904,18.7506,18.6828,18.728,81200.0
2010-11-17 09:50:00,24.88,24.91,24.83,24.85,93400.0,18.7205,18.743,18.6828,18.6979,93400.0
2010-11-17 10:00:00,24.85,24.92,24.84,24.91,49000.0,18.6979,18.7506,18.6904,18.743,49000.0
2010-11-17 10:10:00,24.91,24.92,24.84,24.85,39800.0,18.743,18.7506,18.6904,18.6979,39800.0
2010-11-17 10:20:00,24.86,24.86,24.82,24.85,38100.0,18.7054,18.7054,18.6753,18.6979,38100.0
2010-11-17 10:30:00,24.85,24.85,24.79,24.82,52500.0,18.6979,18.6979,18.6527,18.6753,52500.0
2010-11-17 10:40:00,24.81,24.82,24.78,24.78,32400.0,18.6678,18.6753,18.6452,18.6452,32400.0
2010-11-17 10:50:00,24.78,24.81,24.72,24.73,63800.0,18.6452,18.6678,18.6001,18.6076,63800.0
2010-11-17 11:00:00,24.73,24.75,24.71,24.75,53100.0,18.6076,18.6226,18.5925,18.6226,53100.0
2010-11-17 11:10:00,24.76,24.81,24.75,24.8,58500.0,18.6302,18.6678,18.6226,18.6603,58500.0
2010-11-17 11:20:00,24.8,24.8,24.77,24.8,40200.0,18.6603,18.6603,18.6377,18.6603,40200.0
2010-11-17 11:30:00,24.8,24.8,24.78,24.78,45100.0,18.6603,18.6603,18.6452,18.6452,45100.0
2010-11-17 11:40:00,24.79,24.81,24.74,24.75,42000.0,18.6527,18.6678,18.6151,18.6226,42000.0
2010-11-17 11:50:00,24.76,24.8,24.76,24.77,45600.0,18.6302,18.6603,18.6302,18.6377,45600.0
2010-11-17 12:00:00,24.78,24.78,24.75,24.77,33100.0,18.6452,18.6452,18.6226,18.6377,33100.0
2010-11-17 12:10:00,24.77,24.78,24.77,24.78,24900.0,18.6377,18.6452,18.6377,18.6452,24900.0
2010-11-17 12:20:00,24.77,24.78,24.76,24.77,35400.0,18.6377,18.6452,18.6302,18.6377,35400.0
2010-11-17 12:30:00,24.77,24.79,24.77,24.78,39900.0,18.6377,18.6527,18.6377,18.6452,39900.0
2010-11-17 12:40:00,24.78,24.79,24.78,24.78,25400.0,18.6452,18.6527,18.6452,18.6452,25400.0
2010-11-17 12:50:00,24.78,24.79,24.77,24.77,32700.0,18.6452,18.6527,18.6377,18.6377,32700.0
2010-11-17 13:00:00,24.77,24.81,24.77,24.8,35900.0,18.6377,18.6678,18.6377,18.6603,35900.0
2010-11-17 13:10:00,24.8,24.83,24.78,24.83,71200.0,18.6603,18.6828,18.6452,18.6828,71200.0
2010-11-17 13:20:00,24.83,24.85,24.83,24.84,74100.0,18.6828,18.6979,18.6828,18.6904,74100.0
2010-11-17 13:30:00,24.85,24.85,24.83,24.83,58900.0,18.6979,18.6979,18.6828,18.6828,58900.0
2010-11-17 13:40:00,24.83,24.85,24.8,24.85,67100.0,18.6828,18.6979,18.6603,18.6979,67100.0
2010-11-17 13:50:00,24.84,24.86,24.82,24.84,81600.0,18.6904,18.7054,18.6753,18.6904,81600.0
2010-11-17 14:00:00,24.85,24.91,24.84,24.9,65600.0,18.6979,18.743,18.6904,18.7355,65600.0
2010-11-17 14:10:00,24.9,24.92,24.87,24.88,66100.0,18.7355,18.7506,18.7129,18.7205,66100.0
2010-11-17 14:20:00,24.88,24.93,24.87,24.93,57500.0,18.7205,18.7581,18.7129,18.7581,57500.0
2010-11-17 14:30:00,24.94,24.96,24.93,24.94,45600.0,18.7656,18.7806,18.7581,18.7656,45600.0
2010-11-17 14:40:00,24.95,24.96,24.94,24.96,29200.0,18.7731,18.7806,18.7656,18.7806,29200.0
2010-11-17 14:50:00,24.95,24.97,24.95,24.97,32800.0,18.7731,18.7882,18.7731,18.7882,32800.0
2010-11-17 15:00:00,24.97,24.98,24.93,24.94,90500.0,18.7882,18.7957,18.7581,18.7656,90500.0
2010-11-17 15:10:00,24.93,24.94,24.93,24.93,42100.0,18.7581,18.7656,18.7581,18.7581,42100.0
2010-11-17 15:20:00,24.93,24.97,24.9,24.9,113500.0,18.7581,18.7882,18.7355,18.7355,113500.0
2010-11-17 15:30:00,24.91,24.95,24.91,24.94,72500.0,18.743,18.7731,18.743,18.7656,72500.0
2010-11-17 15:40:00,24.95,24.95,24.92,24.94,112600.0,18.7731,18.7731,18.7506,18.7656,112600.0
2010-11-17 15:50:00,24.95,24.95,24.9,24.91,202300.0,18.7731,18.7731,18.7355,18.743,202300.0
2010-11-18 09:30:00,25.11,25.25,25.11,25.19,62100.0,18.8935,18.9989,18.8935,18.9537,62100.0
2010-11-18 09:40:00,25.19,25.23,25.16,25.22,36300.0,18.9537,18.9838,18.9311,18.9763,36300.0
2010-11-18 09:50:00,25.22,25.23,25.13,25.15,63000.0,18.9763,18.9838,18.9086,18.9236,63000.0
2010-11-18 10:00:00,25.15,25.18,25.12,25.14,108100.0,18.9236,18.9462,18.901,18.9161,108100.0
2010-11-18 10:10:00,25.14,25.17,25.12,25.17,63000.0,18.9161,18.9387,18.901,18.9387,63000.0
2010-11-18 10:20:00,25.17,25.26,25.16,25.26,27200.0,18.9387,19.0064,18.9311,19.0064,27200.0
2010-11-18 10:30:00,25.26,25.26,25.21,25.22,33800.0,19.0064,19.0064,18.9688,18.9763,33800.0
2010-11-18 10:40:00,25.23,25.24,25.22,25.24,26200.0,18.9838,18.9913,18.9763,18.9913,26200.0
2010-11-18 10:50:00,25.23,25.28,25.23,25.28,25300.0,18.9838,19.0214,18.9838,19.0214,25300.0
2010-11-18 11:00:00,25.28,25.32,25.28,25.3,42400.0,19.0214,19.0515,19.0214,19.0365,42400.0
2010-11-18 11:10:00,25.29,25.3,25.28,25.3,16500.0,19.0289,19.0365,19.0214,19.0365,16500.0
2010-11-18 11:20:00,25.29,25.33,25.29,25.33,31300.0,19.0289,19.059,19.0289,19.059,31300.0
2010-11-18 11:30:00,25.33,25.38,25.32,25.35,57400.0,19.059,19.0967,19.0515,19.0741,57400.0
2010-11-18 11:40:00,25.35,25.35,25.28,25.28,16700.0,19.0741,19.0741,19.0214,19.0214,16700.0
2010-11-18 11:50:00,25.28,25.29,25.26,25.27,11400.0,19.0214,19.0289,19.0064,19.0139,11400.0
2010-11-18 12:00:00,25.27,25.33,25.26,25.29,49000.0,19.0139,19.059,19.0064,19.0289,49000.0
2010-11-18 12:10:00,25.3,25.3,25.28,25.28,12800.0,19.0365,19.0365,19.0214,19.0214,12800.0
2010-11-18 12:20:00,25.29,25.3,25.28,25.28,21500.0,19.0289,19.0365,19.0214,19.0214,21500.0
2010-11-18 12:30:00,25.28,25.29,25.25,25.25,28400.0,19.0214,19.0289,18.9989,18.9989,28400.0
2010-11-18 12:40:00,25.26,25.29,25.25,25.29,43800.0,19.0064,19.0289,18.9989,19.0289,43800.0
2010-11-18 12:50:00,25.29,25.3,25.27,25.27,41100.0,19.0289,19.0365,19.0139,19.0139,41100.0
2010-11-18 13:00:00,25.27,25.27,25.26,25.27,6100.0,19.0139,19.0139,19.0064,19.0139,6100.0
2010-11-18 13:10:00,25.26,25.27,25.26,25.27,17800.0,19.0064,19.0139,19.0064,19.0139,17800.0
2010-11-18 13:20:00,25.26,25.27,25.26,25.26,6800.0,19.0064,19.0139,19.0064,19.0064,6800.0
2010-11-18 13:30:00,25.26,25.28,25.24,25.25,45200.0,19.0064,19.0214,18.9913,18.9989,45200.0
2010-11-18 13:40:00,25.25,25.25,25.24,25.24,30800.0,18.9989,18.9989,18.9913,18.9913,30800.0
2010-11-18 13:50:00,25.25,25.25,25.22,25.23,21300.0,18.9989,18.9989,18.9763,18.9838,21300.0
2010-11-18 14:00:00,25.23,25.25,25.22,25.24,35900.0,18.9838,18.9989,18.9763,18.9913,35900.0
2010-11-18 14:10:00,25.25,25.25,25.24,25.25,14100.0,18.9989,18.9989,18.9913,18.9989,14100.0
2010-11-18 14:20:00,25.25,25.25,25.22,25.23,26100.0,18.9989,18.9989,18.9763,18.9838,26100.0
2010-11-18 14:30:00,25.23,25.26,25.22,25.26,38900.0,18.9838,19.0064,18.9763,19.0064,38900.0
2010-11-18 14:40:00,25.26,25.28,25.25,25.28,27000.0,19.0064,19.0214,18.9989,19.0214,27000.0
2010-11-18 14:50:00,25.28,25.3,25.28,25.29,26000.0,19.0214,19.0365,19.0214,19.0289,26000.0
2010-11-18 15:00:00,25.3,25.3,25.29,25.3,25800.0,19.0365,19.0365,19.0289,19.0365,25800.0
2010-11-18 15:10:00,25.3,25.3,25.24,25.24,81500.0,19.0365,19.0365,18.9913,18.9913,81500.0
2010-11-18 15:20:00,25.24,25.24,25.18,25.19,213100.0,18.9913,18.9913,18.9462,18.9537,213100.0
2010-11-18 15:30:00,25.2,25.21,25.11,25.12,177100.0,18.9612,18.9688,18.8935,18.901,177100.0
2010-11-18 15:40:00,25.12,25.15,25.09,25.12,190900.0,18.901,18.9236,18.8785,18.901,190900.0
2010-11-18 15:50:00,25.13,25.15,25.1,25.14,277300.0,18.9086,18.9236,18.886,18.9161,277300.0
2010-11-19 09:30:00,25.01,25.08,24.93,24.94,464300.0,18.8183,18.8709,18.7581,18.7656,464300.0
2010-11-19 09:40:00,24.95,25.09,24.94,25.04,65500.0,18.7731,18.8785,18.7656,18.8408,65500.0
2010-11-19 09:50:00,25.04,25.07,25.0,25.07,30600.0,18.8408,18.8634,18.8107,18.8634,30600.0
2010-11-19 10:00:00,25.07,25.08,25.02,25.03,40800.0,18.8634,18.8709,18.8258,18.8333,40800.0
2010-11-19 10:10:00,25.02,25.09,25.01,25.05,50900.0,18.8258,18.8785,18.8183,18.8484,50900.0
2010-11-19 10:20:00,25.04,25.08,25.04,25.06,65300.0,18.8408,18.8709,18.8408,18.8559,65300.0
2010-11-19 10:30:00,25.06,25.09,25.04,25.06,55700.0,18.8559,18.8785,18.8408,18.8559,55700.0
2010-11-19 10:40:00,25.06,25.1,25.06,25.1,33500.0,18.8559,18.886,18.8559,18.886,33500.0
2010-11-19 10:50:00,25.09,25.09,25.06,25.09,76000.0,18.8785,18.8785,18.8559,18.8785,76000.0
2010-11-19 11:00:00,25.09,25.16,25.08,25.15,30300.0,18.8785,18.9311,18.8709,18.9236,30300.0
2010-11-19 11:10:00,25.16,25.19,25.15,25.18,48100.0,18.9311,18.9537,18.9236,18.9462,48100.0
2010-11-19 11:20:00,25.19,25.2,25.14,25.2,42100.0,18.9537,18.9612,18.9161,18.9612,42100.0
2010-11-19 11:30:00,25.19,25.25,25.19,25.25,31400.0,18.9537,18.9989,18.9537,18.9989,31400.0
2010-11-19 11:40:00,25.25,25.27,25.24,25.26,19800.0,18.9989,19.0139,18.9913,19.0064,19800.0
2010-11-19 11:50:00,25.26,25.27,25.24,25.25,54500.0,19.0064,19.0139,18.9913,18.9989,54500.0
2010-11-19 12:00:00,25.26,25.26,25.22,25.25,46300.0,19.0064,19.0064,18.9763,18.9989,46300.0
2010-11-19 12:10:00,25.25,25.25,25.2,25.2,42800.0,18.9989,18.9989,18.9612,18.9612,42800.0
2010-11-19 12:20:00,25.2,25.21,25.19,25.19,53100.0,18.9612,18.9688,18.9537,18.9537,53100.0
2010-11-19 12:30:00,25.2,25.22,25.2,25.22,36700.0,18.9612,18.9763,18.9612,18.9763,36700.0
2010-11-19 12:40:00,25.22,25.22,25.21,25.22,16400.0,18.9763,18.9763,18.9688,18.9763,16400.0
2010-11-19 12:50:00,25.22,25.26,25.21,25.26,69300.0,18.9763,19.0064,18.9688,19.0064,69300.0
2010-11-19 13:00:00,25.25,25.27,25.24,25.25,27200.0,18.9989,19.0139,18.9913,18.9989,27200.0
2010-11-19 13:10:00,25.25,25.26,25.22,25.23,23100.0,18.9989,19.0064,18.9763,18.9838,23100.0
2010-11-19 13:20:00,25.22,25.27,25.19,25.23,97900.0,18.9763,19.0139,18.9537,18.9838,97900.0
2010-11-19 13:30:00,25.23,25.24,25.22,25.23,30000.0,18.9838,18.9913,18.9763,18.9838,30000.0
2010-11-19 13:40:00,25.24,25.24,25.23,25.24,8700.0,18.9913,18.9913,18.9838,18.9913,8700.0
2010-11-19 13:50:00,25.23,25.25,25.23,25.25,42300.0,18.9838,18.9989,18.9838,18.9989,42300.0
2010-11-19 14:00:00,25.25,25.26,25.24,25.25,20800.0,18.9989,19.0064,18.9913,18.9989,20800.0
2010-11-19 14:10:00,25.26,25.26,25.25,25.26,12600.0,19.0064,19.0064,18.9989,19.0064,12600.0
2010-11-19 14:20:00,25.25,25.26,25.21,25.22,43000.0,18.9989,19.0064,18.9688,18.9763,43000.0
2010-11-19 14:30:00,25.21,25.22,25.2,25.21,27500.0,18.9688,18.9763,18.9612,18.9688,27500.0
2010-11-19 14:40:00,25.2,25.22,25.2,25.2,32100.0,18.9612,18.9763,18.9612,18.9612,32100.0
2010-11-19 14:50:00,25.21,25.21,25.19,25.2,26600.0,18.9688,18.9688,18.9537,18.9612,26600.0
2010-11-19 15:00:00,25.19,25.21,25.18,25.21,42000.0,18.9537,18.9688,18.9462,18.9688,42000.0
2010-11-19 15:10:00,25.2,25.21,25.19,25.19,38900.0,18.9612,18.9688,18.9537,18.9537,38900.0
2010-11-19 15:20:00,25.19,25.21,25.19,25.21,47200.0,18.9537,18.9688,18.9537,18.9688,47200.0
2010-11-19 15:30:00,25.21,25.21,25.19,25.19,81800.0,18.9688,18.9688,18.9537,18.9537,81800.0
2010-11-19 15:40:00,25.19,25.23,25.19,25.19,128200.0,18.9537,18.9838,18.9537,18.9537,128200.0
2010-11-19 15:50:00,25.19,25.22,25.19,25.21,175100.0,18.9537,18.9763,18.9537,18.9688,175100.0
2010-11-22 09:30:00,25.05,25.19,25.03,25.1,65200.0,18.8484,18.9537,18.8333,18.886,65200.0
2010-11-22 09:40:00,25.1,25.14,25.08,25.11,34900.0,18.886,18.9161,18.8709,18.8935,34900.0
2010-11-22 09:50:00,25.11,25.18,25.11,25.17,138500.0,18.8935,18.9462,18.8935,18.9387,138500.0
2010-11-22 10:00:00,25.16,25.17,25.14,25.15,31100.0,18.9311,18.9387,18.9161,18.9236,31100.0
2010-11-22 10:10:00,25.14,25.18,25.12,25.17,346900.0,18.9161,18.9462,18.901,18.9387,346900.0
2010-11-22 10:20:00,25.17,25.17,25.08,25.08,140100.0,18.9387,18.9387,18.8709,18.8709,140100.0
2010-11-22 10:30:00,25.08,25.09,25.03,25.09,64200.0,18.8709,18.8785,18.8333,18.8785,64200.0
2010-11-22 10:40:00,25.08,25.08,25.04,25.06,37300.0,18.8709,18.8709,18.8408,18.8559,37300.0
2010-11-22 10:50:00,25.06,25.12,25.06,25.09,21200.0,18.8559,18.901,18.8559,18.8785,21200.0
2010-11-22 11:00:00,25.08,25.12,25.05,25.11,38800.0,18.8709,18.901,18.8484,18.8935,38800.0
2010-11-22 11:10:00,25.12,25.14,25.1,25.11,34600.0,18.901,18.9161,18.886,18.8935,34600.0
2010-11-22 11:20:00,25.12,25.12,25.08,25.12,44100.0,18.901,18.901,18.8709,18.901,44100.0
2010-11-22 11:30:00,25.13,25.14,25.1,25.11,15800.0,18.9086,18.9161,18.886,18.8935,15800.0
2010-11-22 11:40:00,25.12,25.12,25.09,25.09,34200.0,18.901,18.901,18.8785,18.8785,34200.0
2010-11-22 11:50:00,25.1,25.1,25.07,25.1,16800.0,18.886,18.886,18.8634,18.886,16800.0
2010-11-22 12:00:00,25.1,25.1,25.05,25.07,40200.0,18.886,18.886,18.8484,18.8634,40200.0
2010-11-22 12:10:00,25.07,25.12,25.06,25.12,14700.0,18.8634,18.901,18.8559,18.901,14700.0
2010-11-22 12:20:00,25.12,25.12,25.06,25.07,49800.0,18.901,18.901,18.8559,18.8634,49800.0
2010-11-22 12:30:00,25.06,25.08,25.04,25.08,207900.0,18.8559,18.8709,18.8408,18.8709,207900.0
2010-11-22 12:40:00,25.07,25.08,24.99,25.01,74900.0,18.8634,18.8709,18.8032,18.8183,74900.0
2010-11-22 12:50:00,25.01,25.05,25.01,25.03,24100.0,18.8183,18.8484,18.8183,18.8333,24100.0
2010-11-22 13:00:00,25.03,25.03,25.0,25.01,14800.0,18.8333,18.8333,18.8107,18.8183,14800.0
2010-11-22 13:10:00,25.02,25.02,25.0,25.01,21300.0,18.8258,18.8258,18.8107,18.8183,21300.0
2010-11-22 13:20:00,25.0,25.03,25.0,25.02,40900.0,18.8107,18.8333,18.8107,18.8258,40900.0
2010-11-22 13:30:00,25.01,25.07,25.01,25.06,57500.0,18.8183,18.8634,18.8183,18.8559,57500.0
2010-11-22 13:40:00,25.06,25.06,25.05,25.05,9000.0,18.8559,18.8559,18.8484,18.8484,9000.0
2010-11-22 13:50:00,25.05,25.08,25.04,25.08,67700.0,18.8484,18.8709,18.8408,18.8709,67700.0
2010-11-22 14:00:00,25.07,25.11,25.06,25.08,50800.0,18.8634,18.8935,18.8559,18.8709,50800.0
2010-11-22 14:10:00,25.08,25.1,25.07,25.09,21100.0,18.8709,18.886,18.8634,18.8785,21100.0
2010-11-22 14:20:00,25.09,25.09,25.03,25.03,21500.0,18.8785,18.8785,18.8333,18.8333,21500.0
2010-11-22 14:30:00,25.03,25.07,25.03,25.07,48100.0,18.8333,18.8634,18.8333,18.8634,48100.0
2010-11-22 14:40:00,25.06,25.14,25.06,25.13,33400.0,18.8559,18.9161,18.8559,18.9086,33400.0
2010-11-22 14:50:00,25.13,25.14,25.12,25.13,14700.0,18.9086,18.9161,18.901,18.9086,14700.0
2010-11-22 15:00:00,25.13,25.15,25.12,25.13,23100.0,18.9086,18.9236,18.901,18.9086,23100.0
2010-11-22 15:10:00,25.14,25.14,25.09,25.1,73600.0,18.9161,18.9161,18.8785,18.886,73600.0
2010-11-22 15:20:00,25.1,25.1,25.09,25.09,45800.0,18.886,18.886,18.8785,18.8785,45800.0
2010-11-22 15:30:00,25.09,25.11,25.09,25.1,136600.0,18.8785,18.8935,18.8785,18.886,136600.0
2010-11-22 15:40:00,25.1,25.15,25.1,25.11,172400.0,18.886,18.9236,18.886,18.8935,172400.0
2010-11-22 15:50:00,25.11,25.13,25.1,25.1,214800.0,18.8935,18.9086,18.886,18.886,214800.0
2010-11-23 09:30:00,24.88,24.98,24.8,24.84,109800.0,18.7205,18.7957,18.6603,18.6904,109800.0
2010-11-23 09:40:00,24.84,24.88,24.81,24.85,68800.0,18.6904,18.7205,18.6678,18.6979,68800.0
2010-11-23 09:50:00,24.86,24.86,24.82,24.84,80200.0,18.7054,18.7054,18.6753,18.6904,80200.0
2010-11-23 10:00:00,24.84,24.87,24.82,24.84,68700.0,18.6904,18.7129,18.6753,18.6904,68700.0
2010-11-23 10:10:00,24.83,24.88,24.82,24.87,98300.0,18.6828,18.7205,18.6753,18.7129,98300.0
2010-11-23 10:20:00,24.88,24.89,24.85,24.85,41100.0,18.7205,18.728,18.6979,18.6979,41100.0
2010-11-23 10:30:00,24.85,24.87,24.83,24.85,31300.0,18.6979,18.7129,18.6828,18.6979,31300.0
2010-11-23 10:40:00,24.85,24.88,24.77,24.78,73400.0,18.6979,18.7205,18.6377,18.6452,73400.0
2010-11-23 10:50:00,24.77,24.8,24.75,24.79,46200.0,18.6377,18.6603,18.6226,18.6527,46200.0
2010-11-23 11:00:00,24.8,24.8,24.75,24.78,41400.0,18.6603,18.6603,18.6226,18.6452,41400.0
2010-11-23 11:10:00,24.78,24.81,24.78,24.8,33400.0,18.6452,18.6678,18.6452,18.6603,33400.0
2010-11-23 11:20:00,24.8,24.81,24.78,24.79,70300.0,18.6603,18.6678,18.6452,18.6527,70300.0
2010-11-23 11:30:00,24.78,24.79,24.76,24.76,63900.0,18.6452,18.6527,18.6302,18.6302,63900.0
2010-11-23 11:40:00,24.76,24.79,24.75,24.79,42700.0,18.6302,18.6527,18.6226,18.6527,42700.0
2010-11-23 11:50:00,24.79,24.83,24.78,24.81,44600.0,18.6527,18.6828,18.6452,18.6678,44600.0
2010-11-23 12:00:00,24.81,24.82,24.78,24.82,35100.0,18.6678,18.6753,18.6452,18.6753,35100.0
2010-11-23 12:10:00,24.83,24.83,24.77,24.78,71500.0,18.6828,18.6828,18.6377,18.6452,71500.0
2010-11-23 12:20:00,24.79,24.79,24.76,24.78,32400.0,18.6527,18.6527,18.6302,18.6452,32400.0
2010-11-23 12:30:00,24.78,24.79,24.75,24.78,46600.0,18.6452,18.6527,18.6226,18.6452,46600.0
2010-11-23 12:40:00,24.79,24.82,24.79,24.81,49100.0,18.6527,18.6753,18.6527,18.6678,49100.0
2010-11-23 12:50:00,24.82,24.84,24.8,24.8,89400.0,18.6753,18.6904,18.6603,18.6603,89400.0
2010-11-23 13:00:00,24.8,24.8,24.75,24.8,83900.0,18.6603,18.6603,18.6226,18.6603,83900.0
2010-11-23 13:10:00,24.8,24.82,24.8,24.82,28900.0,18.6603,18.6753,18.6603,18.6753,28900.0
2010-11-23 13:20:00,24.81,24.84,24.81,24.83,32200.0,18.6678,18.6904,18.6678,18.6828,32200.0
2010-11-23 13:30:00,24.82,24.85,24.81,24.82,70800.0,18.6753,18.6979,18.6678,18.6753,70800.0
2010-11-23 13:40:00,24.81,24.82,24.8,24.8,23600.0,18.6678,18.6753,18.6603,18.6603,23600.0
2010-11-23 13:50:00,24.81,24.83,24.78,24.78,25100.0,18.6678,18.6828,18.6452,18.6452,25100.0
2010-11-23 14:00:00,24.79,24.82,24.76,24.77,70300.0,18.6527,18.6753,18.6302,18.6377,70300.0
2010-11-23 14:10:00,24.76,24.79,24.75,24.79,76700.0,18.6302,18.6527,18.6226,18.6527,76700.0
2010-11-23 14:20:00,24.78,24.81,24.78,24.8,61000.0,18.6452,18.6678,18.6452,18.6603,61000.0
2010-11-23 14:30:00,24.8,24.83,24.79,24.8,101200.0,18.6603,18.6828,18.6527,18.6603,101200.0
2010-11-23 14:40:00,24.8,24.82,24.79,24.81,50800.0,18.6603,18.6753,18.6527,18.6678,50800.0
2010-11-23 14:50:00,24.81,24.85,24.81,24.84,31700.0,18.6678,18.6979,18.6678,18.6904,31700.0
2010-11-23 15:00:00,24.85,24.85,24.79,24.82,64500.0,18.6979,18.6979,18.6527,18.6753,64500.0
2010-11-23 15:10:00,24.82,24.86,24.8,24.83,164500.0,18.6753,18.7054,18.6603,18.6828,164500.0
2010-11-23 15:20:00,24.83,24.83,24.81,24.81,102500.0,18.6828,18.6828,18.6678,18.6678,102500.0
2010-11-23 15:30:00,24.81,24.83,24.8,24.8,58900.0,18.6678,18.6828,18.6603,18.6603,58900.0
2010-11-23 15:40:00,24.81,24.81,24.72,24.75,232200.0,18.6678,18.6678,18.6001,18.6226,232200.0
2010-11-23 15:50:00,24.74,24.77,24.73,24.77,368800.0,18.6151,18.6377,18.6076,18.6377,368800.0
2010-11-24 09:30:00,24.97,25.07,24.97,25.01,54500.0,18.7882,18.8634,18.7882,18.8183,54500.0
2010-11-24 09:40:00,25.01,25.02,24.96,24.99,28700.0,18.8183,18.8258,18.7806,18.8032,28700.0
2010-11-24 09:50:00,24.99,25.01,24.95,24.99,40300.0,18.8032,18.8183,18.7731,18.8032,40300.0
2010-11-24 10:00:00,24.99,24.99,24.92,24.95,41100.0,18.8032,18.8032,18.7506,18.7731,41100.0
2010-11-24 10:10:00,24.95,25.0,24.94,25.0,21800.0,18.7731,18.8107,18.7656,18.8107,21800.0
2010-11-24 10:20:00,25.0,25.14,24.99,25.14,43900.0,18.8107,18.9161,18.8032,18.9161,43900.0
2010-11-24 10:30:00,25.14,25.15,25.13,25.14,29200.0,18.9161,18.9236,18.9086,18.9161,29200.0
2010-11-24 10:40:00,25.14,25.19,25.14,25.16,21600.0,18.9161,18.9537,18.9161,18.9311,21600.0
2010-11-24 10:50:00,25.16,25.16,25.12,25.15,17200.0,18.9311,18.9311,18.901,18.9236,17200.0
2010-11-24 11:00:00,25.15,25.16,25.11,25.12,10300.0,18.9236,18.9311,18.8935,18.901,10300.0
2010-11-24 11:10:00,25.13,25.13,25.05,25.05,21200.0,18.9086,18.9086,18.8484,18.8484,21200.0
2010-11-24 11:20:00,25.05,25.06,25.01,25.01,32000.0,18.8484,18.8559,18.8183,18.8183,32000.0
2010-11-24 11:30:00,25.02,25.1,25.02,25.08,66900.0,18.8258,18.886,18.8258,18.8709,66900.0
2010-11-24 11:40:00,25.08,25.08,25.02,25.02,32600.0,18.8709,18.8709,18.8258,18.8258,32600.0
2010-11-24 11:50:00,25.03,25.03,25.0,25.02,34700.0,18.8333,18.8333,18.8107,18.8258,34700.0
2010-11-24 12:00:00,25.02,25.05,25.02,25.04,13800.0,18.8258,18.8484,18.8258,18.8408,13800.0
2010-11-24 12:10:00,25.04,25.04,25.02,25.03,16800.0,18.8408,18.8408,18.8258,18.8333,16800.0
2010-11-24 12:20:00,25.03,25.04,25.03,25.03,9500.0,18.8333,18.8408,18.8333,18.8333,9500.0
2010-11-24 12:30:00,25.03,25.04,25.02,25.02,27100.0,18.8333,18.8408,18.8258,18.8258,27100.0
2010-11-24 12:40:00,25.02,25.03,25.02,25.03,12300.0,18.8258,18.8333,18.8258,18.8333,12300.0
2010-11-24 12:50:00,25.03,25.04,25.02,25.03,24200.0,18.8333,18.8408,18.8258,18.8333,24200.0
2010-11-24 13:00:00,25.03,25.04,25.03,25.04,12200.0,18.8333,18.8408,18.8333,18.8408,12200.0
2010-11-24 13:10:00,25.03,25.04,25.03,25.04,17800.0,18.8333,18.8408,18.8333,18.8408,17800.0
2010-11-24 13:20:00,25.04,25.08,25.04,25.06,40200.0,18.8408,18.8709,18.8408,18.8559,40200.0
2010-11-24 13:30:00,25.06,25.07,25.06,25.06,18300.0,18.8559,18.8634,18.8559,18.8559,18300.0
2010-11-24 13:40:00,25.06,25.07,25.04,25.06,21100.0,18.8559,18.8634,18.8408,18.8559,21100.0
2010-11-24 13:50:00,25.05,25.06,25.05,25.06,11500.0,18.8484,18.8559,18.8484,18.8559,11500.0
2010-11-24 14:00:00,25.06,25.06,25.04,25.05,16000.0,18.8559,18.8559,18.8408,18.8484,16000.0
2010-11-24 14:10:00,25.05,25.05,25.02,25.04,61600.0,18.8484,18.8484,18.8258,18.8408,61600.0
2010-11-24 14:20:00,25.04,25.04,25.01,25.01,45700.0,18.8408,18.8408,18.8183,18.8183,45700.0
2010-11-24 14:30:00,25.01,25.02,25.0,25.0,45300.0,18.8183,18.8258,18.8107,18.8107,45300.0
2010-11-24 14:40:00,25.0,25.01,25.0,25.01,23300.0,18.8107,18.8183,18.8107,18.8183,23300.0
2010-11-24 14:50:00,25.01,25.02,25.0,25.01,29900.0,18.8183,18.8258,18.8107,18.8183,29900.0
2010-11-24 15:00:00,25.02,25.04,25.01,25.02,55100.0,18.8258,18.8408,18.8183,18.8258,55100.0
2010-11-24 15:10:00,25.03,25.03,25.02,25.03,27300.0,18.8333,18.8333,18.8258,18.8333,27300.0
2010-11-24 15:20:00,25.03,25.1,25.02,25.06,97200.0,18.8333,18.886,18.8258,18.8559,97200.0
2010-11-24 15:30:00,25.06,25.1,25.06,25.1,117700.0,18.8559,18.886,18.8559,18.886,117700.0
2010-11-24 15:40:00,25.09,25.1,25.04,25.05,116200.0,18.8785,18.886,18.8408,18.8484,116200.0
2010-11-24 15:50:00,25.05,25.13,25.04,25.13,299100.0,18.8484,18.9086,18.8408,18.9086,299100.0
2010-11-26 09:30:00,24.91,24.95,24.87,24.91,42900.0,18.743,18.7731,18.7129,18.743,42900.0
2010-11-26 09:40:00,24.92,24.98,24.9,24.94,25400.0,18.7506,18.7957,18.7355,18.7656,25400.0
2010-11-26 09:50:00,24.94,25.0,24.94,24.99,22200.0,18.7656,18.8107,18.7656,18.8032,22200.0
2010-11-26 10:00:00,25.0,25.06,24.97,25.05,95500.0,18.8107,18.8559,18.7882,18.8484,95500.0
2010-11-26 10:10:00,25.05,25.11,25.05,25.1,23700.0,18.8484,18.8935,18.8484,18.886,23700.0
2010-11-26 10:20:00,25.1,25.11,25.06,25.06,16300.0,18.886,18.8935,18.8559,18.8559,16300.0
2010-11-26 10:30:00,25.07,25.07,25.04,25.07,10100.0,18.8634,18.8634,18.8408,18.8634,10100.0
2010-11-26 10:40:00,25.07,25.07,25.0,25.02,51600.0,18.8634,18.8634,18.8107,18.8258,51600.0
2010-11-26 10:50:00,25.02,25.02,25.0,25.0,27200.0,18.8258,18.8258,18.8107,18.8107,27200.0
2010-11-26 11:00:00,25.0,25.01,25.0,25.0,21600.0,18.8107,18.8183,18.8107,18.8107,21600.0
2010-11-26 11:10:00,25.0,25.02,25.0,25.0,33300.0,18.8107,18.8258,18.8107,18.8107,33300.0
2010-11-26 11:20:00,25.0,25.04,25.0,25.01,27900.0,18.8107,18.8408,18.8107,18.8183,27900.0
2010-11-26 11:30:00,25.0,25.01,25.0,25.0,23400.0,18.8107,18.8183,18.8107,18.8107,23400.0
2010-11-26 11:40:00,25.0,25.03,24.99,25.02,29400.0,18.8107,18.8333,18.8032,18.8258,29400.0
2010-11-26 11:50:00,25.02,25.04,25.01,25.04,30400.0,18.8258,18.8408,18.8183,18.8408,30400.0
2010-11-26 12:00:00,25.03,25.04,25.0,25.01,21800.0,18.8333,18.8408,18.8107,18.8183,21800.0
2010-11-26 12:10:00,25.0,25.03,25.0,25.03,23900.0,18.8107,18.8333,18.8107,18.8333,23900.0
2010-11-26 12:20:00,25.03,25.07,25.03,25.06,15500.0,18.8333,18.8634,18.8333,18.8559,15500.0
2010-11-26 12:30:00,25.06,25.11,25.05,25.11,37000.0,18.8559,18.8935,18.8484,18.8935,37000.0
2010-11-26 12:40:00,25.1,25.12,25.1,25.1,28400.0,18.886,18.901,18.886,18.886,28400.0
2010-11-26 12:50:00,25.1,25.11,25.07,25.1,214100.0,18.886,18.8935,18.8634,18.886,214100.0
2010-11-29 09:30:00,24.83,25.02,24.83,24.9,99800.0,18.6828,18.8258,18.6828,18.7355,99800.0
2010-11-29 09:40:00,24.91,24.97,24.9,24.92,52000.0,18.743,18.7882,18.7355,18.7506,52000.0
2010-11-29 09:50:00,24.92,24.92,24.74,24.79,59300.0,18.7506,18.7506,18.6151,18.6527,59300.0
2010-11-29 10:00:00,24.8,24.86,24.75,24.84,62600.0,18.6603,18.7054,18.6226,18.6904,62600.0
2010-11-29 10:10:00,24.85,24.92,24.82,24.88,49200.0,18.6979,18.7506,18.6753,18.7205,49200.0
2010-11-29 10:20:00,24.88,24.92,24.87,24.88,35400.0,18.7205,18.7506,18.7129,18.7205,35400.0
2010-11-29 10:30:00,24.88,24.98,24.87,24.96,32500.0,18.7205,18.7957,18.7129,18.7806,32500.0
2010-11-29 10:40:00,24.97,24.99,24.9,24.9,64400.0,18.7882,18.8032,18.7355,18.7355,64400.0
2010-11-29 10:50:00,24.91,24.93,24.84,24.86,25600.0,18.743,18.7581,18.6904,18.7054,25600.0
2010-11-29 11:00:00,24.85,24.86,24.82,24.84,30500.0,18.6979,18.7054,18.6753,18.6904,30500.0
2010-11-29 11:10:00,24.84,24.87,24.81,24.82,26200.0,18.6904,18.7129,18.6678,18.6753,26200.0
2010-11-29 11:20:00,24.82,24.85,24.8,24.81,37900.0,18.6753,18.6979,18.6603,18.6678,37900.0
2010-11-29 11:30:00,24.81,24.82,24.76,24.77,28200.0,18.6678,18.6753,18.6302,18.6377,28200.0
2010-11-29 11:40:00,24.78,24.78,24.73,24.75,57000.0,18.6452,18.6452,18.6076,18.6226,57000.0
2010-11-29 11:50:00,24.75,24.79,24.71,24.78,44700.0,18.6226,18.6527,18.5925,18.6452,44700.0
2010-11-29 12:00:00,24.78,24.85,24.78,24.84,30200.0,18.6452,18.6979,18.6452,18.6904,30200.0
2010-11-29 12:10:00,24.84,24.85,24.83,24.84,27800.0,18.6904,18.6979,18.6828,18.6904,27800.0
2010-11-29 12:20:00,24.83,24.87,24.82,24.82,24500.0,18.6828,18.7129,18.6753,18.6753,24500.0
2010-11-29 12:30:00,24.82,24.84,24.79,24.84,38000.0,18.6753,18.6904,18.6527,18.6904,38000.0
2010-11-29 12:40:00,24.83,24.87,24.81,24.81,31900.0,18.6828,18.7129,18.6678,18.6678,31900.0
2010-11-29 12:50:00,24.81,24.83,24.79,24.82,50100.0,18.6678,18.6828,18.6527,18.6753,50100.0
2010-11-29 13:00:00,24.82,24.82,24.74,24.75,28200.0,18.6753,18.6753,18.6151,18.6226,28200.0
2010-11-29 13:10:00,24.75,24.76,24.75,24.76,4900.0,18.6226,18.6302,18.6226,18.6302,4900.0
2010-11-29 13:20:00,24.75,24.77,24.73,24.73,26900.0,18.6226,18.6377,18.6076,18.6076,26900.0
2010-11-29 13:30:00,24.73,24.74,24.71,24.71,43000.0,18.6076,18.6151,18.5925,18.5925,43000.0
2010-11-29 13:40:00,24.71,24.78,24.71,24.78,22200.0,18.5925,18.6452,18.5925,18.6452,22200.0
2010-11-29 13:50:00,24.77,24.82,24.77,24.81,25200.0,18.6377,18.6753,18.6377,18.6678,25200.0
2010-11-29 14:00:00,24.81,24.82,24.78,24.78,67400.0,18.6678,18.6753,18.6452,18.6452,67400.0
2010-11-29 14:10:00,24.78,24.79,24.74,24.77,72800.0,18.6452,18.6527,18.6151,18.6377,72800.0
2010-11-29 14:20:00,24.77,24.84,24.77,24.83,23700.0,18.6377,18.6904,18.6377,18.6828,23700.0
2010-11-29 14:30:00,24.84,24.91,24.84,24.88,43100.0,18.6904,18.743,18.6904,18.7205,43100.0
2010-11-29 14:40:00,24.89,25.0,24.88,24.92,49400.0,18.728,18.8107,18.7205,18.7506,49400.0
2010-11-29 14:50:00,24.92,24.99,24.91,24.98,27800.0,18.7506,18.8032,18.743,18.7957,27800.0
2010-11-29 15:00:00,24.99,25.01,24.98,25.0,30700.0,18.8032,18.8183,18.7957,18.8107,30700.0
2010-11-29 15:10:00,25.0,25.05,24.99,25.05,89700.0,18.8107,18.8484,18.8032,18.8484,89700.0
2010-11-29 15:20:00,25.05,25.06,25.0,25.01,64300.0,18.8484,18.8559,18.8107,18.8183,64300.0
2010-11-29 15:30:00,25.01,25.04,25.0,25.04,140300.0,18.8183,18.8408,18.8107,18.8408,140300.0
2010-11-29 15:40:00,25.04,25.13,25.04,25.13,246800.0,18.8408,18.9086,18.8408,18.9086,246800.0
2010-11-29 15:50:00,25.13,25.13,25.08,25.09,319100.0,18.9086,18.9086,18.8709,18.8785,319100.0
2010-11-30 09:30:00,24.77,25.02,24.77,24.9,118000.0,18.6377,18.8258,18.6377,18.7355,118000.0
2010-11-30 09:40:00,24.9,25.01,24.89,24.98,93900.0,18.7355,18.8183,18.728,18.7957,93900.0
2010-11-30 09:50:00,24.98,25.03,24.94,25.03,38300.0,18.7957,18.8333,18.7656,18.8333,38300.0
2010-11-30 10:00:00,25.04,25.06,25.0,25.0,50200.0,18.8408,18.8559,18.8107,18.8107,50200.0
2010-11-30 10:10:00,25.0,25.04,24.99,25.03,35800.0,18.8107,18.8408,18.8032,18.8333,35800.0
2010-11-30 10:20:00,25.02,25.09,25.01,25.06,45800.0,18.8258,18.8785,18.8183,18.8559,45800.0
2010-11-30 10:30:00,25.05,25.05,24.98,24.98,76600.0,18.8484,18.8484,18.7957,18.7957,76600.0
2010-11-30 10:40:00,24.98,24.99,24.93,24.97,47000.0,18.7957,18.8032,18.7581,18.7882,47000.0
2010-11-30 10:50:00,24.97,24.97,24.91,24.91,52800.0,18.7882,18.7882,18.743,18.743,52800.0
2010-11-30 11:00:00,24.91,24.92,24.87,24.87,88500.0,18.743,18.7506,18.7129,18.7129,88500.0
2010-11-30 11:10:00,24.88,24.89,24.87,24.89,31000.0,18.7205,18.728,18.7129,18.728,31000.0
2010-11-30 11:20:00,24.89,24.91,24.88,24.89,32100.0,18.728,18.743,18.7205,18.728,32100.0
2010-11-30 11:30:00,24.89,24.93,24.87,24.92,40600.0,18.728,18.7581,18.7129,18.7506,40600.0
2010-11-30 11:40:00,24.93,24.96,24.93,24.94,94200.0,18.7581,18.7806,18.7581,18.7656,94200.0
2010-11-30 11:50:00,24.95,24.99,24.93,24.98,69400.0,18.7731,18.8032,18.7581,18.7957,69400.0
2010-11-30 12:00:00,24.97,24.98,24.95,24.97,55000.0,18.7882,18.7957,18.7731,18.7882,55000.0
2010-11-30 12:10:00,24.96,24.98,24.94,24.96,51700.0,18.7806,18.7957,18.7656,18.7806,51700.0
2010-11-30 12:20:00,24.95,25.02,24.95,25.01,57800.0,18.7731,18.8258,18.7731,18.8183,57800.0
2010-11-30 12:30:00,25.01,25.02,24.95,25.01,91000.0,18.8183,18.8258,18.7731,18.8183,91000.0
2010-11-30 12:40:00,25.01,25.05,25.0,25.03,30900.0,18.8183,18.8484,18.8107,18.8333,30900.0
2010-11-30 12:50:00,25.03,25.07,25.03,25.07,17600.0,18.8333,18.8634,18.8333,18.8634,17600.0
2010-11-30 13:00:00,25.06,25.13,25.05,25.11,58500.0,18.8559,18.9086,18.8484,18.8935,58500.0
2010-11-30 13:10:00,25.1,25.1,25.07,25.09,49800.0,18.886,18.886,18.8634,18.8785,49800.0
2010-11-30 13:20:00,25.08,25.12,25.08,25.11,120800.0,18.8709,18.901,18.8709,18.8935,120800.0
2010-11-30 13:30:00,25.11,25.16,25.11,25.15,46000.0,18.8935,18.9311,18.8935,18.9236,46000.0
2010-11-30 13:40:00,25.15,25.16,25.11,25.14,38900.0,18.9236,18.9311,18.8935,18.9161,38900.0
2010-11-30 13:50:00,25.13,25.15,25.13,25.15,33700.0,18.9086,18.9236,18.9086,18.9236,33700.0
2010-11-30 14:00:00,25.15,25.24,25.15,25.22,401400.0,18.9236,18.9913,18.9236,18.9763,401400.0
2010-11-30 14:10:00,25.22,25.23,25.17,25.17,65000.0,18.9763,18.9838,18.9387,18.9387,65000.0
2010-11-30 14:20:00,25.17,25.2,25.17,25.19,127900.0,18.9387,18.9612,18.9387,18.9537,127900.0
2010-11-30 14:30:00,25.19,25.2,25.16,25.16,54100.0,18.9537,18.9612,18.9311,18.9311,54100.0
2010-11-30 14:40:00,25.17,25.2,25.16,25.19,66300.0,18.9387,18.9612,18.9311,18.9537,66300.0
2010-11-30 14:50:00,25.2,25.25,25.19,25.23,86800.0,18.9612,18.9989,18.9537,18.9838,86800.0
2010-11-30 15:00:00,25.24,25.26,25.22,25.24,119800.0,18.9913,19.0064,18.9763,18.9913,119800.0
2010-11-30 15:10:00,25.24,25.25,25.16,25.16,56200.0,18.9913,18.9989,18.9311,18.9311,56200.0
2010-11-30 15:20:00,25.16,25.2,25.16,25.17,66000.0,18.9311,18.9612,18.9311,18.9387,66000.0
2010-11-30 15:30:00,25.17,25.18,25.14,25.15,148600.0,18.9387,18.9462,18.9161,18.9236,148600.0
2010-11-30 15:40:00,25.14,25.15,25.07,25.08,455100.0,18.9161,18.9236,18.8634,18.8709,455100.0
2010-11-30 15:50:00,25.08,25.13,25.06,25.11,474900.0,18.8709,18.9086,18.8559,18.8935,474900.0
2010-12-01 09:30:00,25.4,25.57,25.39,25.44,93000.0,19.1117,19.2396,19.1042,19.1418,93000.0
2010-12-01 09:40:00,25.44,25.57,25.44,25.53,57100.0,19.1418,19.2396,19.1418,19.2095,57100.0
2010-12-01 09:50:00,25.53,25.56,25.49,25.56,47600.0,19.2095,19.2321,19.1794,19.2321,47600.0
2010-12-01 10:00:00,25.55,25.57,25.49,25.49,49800.0,19.2246,19.2396,19.1794,19.1794,49800.0
2010-12-01 10:10:00,25.49,25.52,25.48,25.5,25900.0,19.1794,19.202,19.1719,19.187,25900.0
2010-12-01 10:20:00,25.5,25.51,25.48,25.48,41800.0,19.187,19.1945,19.1719,19.1719,41800.0
2010-12-01 10:30:00,25.49,25.52,25.49,25.51,29000.0,19.1794,19.202,19.1794,19.1945,29000.0
2010-12-01 10:40:00,25.52,25.55,25.52,25.54,116000.0,19.202,19.2246,19.202,19.2171,116000.0
2010-12-01 10:50:00,25.53,25.54,25.48,25.51,53200.0,19.2095,19.2171,19.1719,19.1945,53200.0
2010-12-01 11:00:00,25.5,25.52,25.49,25.5,53600.0,19.187,19.202,19.1794,19.187,53600.0
2010-12-01 11:10:00,25.5,25.51,25.5,25.51,18300.0,19.187,19.1945,19.187,19.1945,18300.0
2010-12-01 11:20:00,25.5,25.55,25.5,25.53,50400.0,19.187,19.2246,19.187,19.2095,50400.0
2010-12-01 11:30:00,25.54,25.55,25.53,25.54,19200.0,19.2171,19.2246,19.2095,19.2171,19200.0
2010-12-01 11:40:00,25.55,25.56,25.54,25.56,15900.0,19.2246,19.2321,19.2171,19.2321,15900.0
2010-12-01 11:50:00,25.55,25.65,25.55,25.63,67900.0,19.2246,19.2998,19.2246,19.2848,67900.0
2010-12-01 12:00:00,25.63,25.68,25.57,25.57,44100.0,19.2848,19.3224,19.2396,19.2396,44100.0
2010-12-01 12:10:00,25.57,25.57,25.54,25.54,16300.0,19.2396,19.2396,19.2171,19.2171,16300.0
2010-12-01 12:20:00,25.55,25.56,25.54,25.55,23200.0,19.2246,19.2321,19.2171,19.2246,23200.0
2010-12-01 12:30:00,25.55,25.56,25.53,25.53,31300.0,19.2246,19.2321,19.2095,19.2095,31300.0
2010-12-01 12:40:00,25.53,25.55,25.53,25.55,13100.0,19.2095,19.2246,19.2095,19.2246,13100.0
2010-12-01 12:50:00,25.54,25.56,25.54,25.54,25500.0,19.2171,19.2321,19.2171,19.2171,25500.0
2010-12-01 13:00:00,25.55,25.58,25.55,25.57,17400.0,19.2246,19.2472,19.2246,19.2396,17400.0
2010-12-01 13:10:00,25.58,25.62,25.57,25.57,36900.0,19.2472,19.2773,19.2396,19.2396,36900.0
2010-12-01 13:20:00,25.56,25.58,25.54,25.54,25700.0,19.2321,19.2472,19.2171,19.2171,25700.0
2010-12-01 13:30:00,25.53,25.55,25.51,25.55,42100.0,19.2095,19.2246,19.1945,19.2246,42100.0
2010-12-01 13:40:00,25.55,25.58,25.54,25.57,33500.0,19.2246,19.2472,19.2171,19.2396,33500.0
2010-12-01 13:50:00,25.57,25.59,25.57,25.59,15100.0,19.2396,19.2547,19.2396,19.2547,15100.0
2010-12-01 14:00:00,25.58,25.61,25.58,25.61,27300.0,19.2472,19.2697,19.2472,19.2697,27300.0
2010-12-01 14:10:00,25.61,25.65,25.6,25.64,47300.0,19.2697,19.2998,19.2622,19.2923,47300.0
2010-12-01 14:20:00,25.64,25.65,25.62,25.62,56800.0,19.2923,19.2998,19.2773,19.2773,56800.0
2010-12-01 14:30:00,25.63,25.66,25.63,25.65,46300.0,19.2848,19.3073,19.2848,19.2998,46300.0
2010-12-01 14:40:00,25.66,25.66,25.65,25.66,37000.0,19.3073,19.3073,19.2998,19.3073,37000.0
2010-12-01 14:50:00,25.66,25.69,25.65,25.68,42600.0,19.3073,19.3299,19.2998,19.3224,42600.0
2010-12-01 15:00:00,25.69,25.69,25.65,25.66,53600.0,19.3299,19.3299,19.2998,19.3073,53600.0
2010-12-01 15:10:00,25.66,25.69,25.65,25.67,129700.0,19.3073,19.3299,19.2998,19.3149,129700.0
2010-12-01 15:20:00,25.67,25.7,25.67,25.69,121200.0,19.3149,19.3374,19.3149,19.3299,121200.0
2010-12-01 15:30:00,25.69,25.7,25.67,25.69,84000.0,19.3299,19.3374,19.3149,19.3299,84000.0
2010-12-01 15:40:00,25.7,25.74,25.69,25.72,199000.0,19.3374,19.3675,19.3299,19.3525,199000.0
2010-12-01 15:50:00,25.72,25.77,25.72,25.76,462600.0,19.3525,19.3901,19.3525,19.3826,462600.0
2010-12-02 09:30:00,25.75,25.88,25.7,25.88,151500.0,19.3751,19.4729,19.3374,19.4729,151500.0
2010-12-02 09:40:00,25.88,25.98,25.88,25.98,60900.0,19.4729,19.5481,19.4729,19.5481,60900.0
2010-12-02 09:50:00,25.98,26.06,25.97,26.06,60800.0,19.5481,19.6083,19.5406,19.6083,60800.0
2010-12-02 10:00:00,26.06,26.1,26.04,26.04,72000.0,19.6083,19.6384,19.5933,19.5933,72000.0
2010-12-02 10:10:00,26.05,26.06,26.02,26.04,36100.0,19.6008,19.6083,19.5782,19.5933,36100.0
2010-12-02 10:20:00,26.04,26.09,26.03,26.09,58000.0,19.5933,19.6309,19.5857,19.6309,58000.0
2010-12-02 10:30:00,26.08,26.11,26.06,26.1,49600.0,19.6234,19.6459,19.6083,19.6384,49600.0
2010-12-02 10:40:00,26.1,26.12,26.06,26.07,41200.0,19.6384,19.6535,19.6083,19.6158,41200.0
2010-12-02 10:50:00,26.06,26.06,26.02,26.05,36700.0,19.6083,19.6083,19.5782,19.6008,36700.0
2010-12-02 11:00:00,26.06,26.08,26.06,26.07,59400.0,19.6083,19.6234,19.6083,19.6158,59400.0
2010-12-02 11:10:00,26.05,26.1,26.04,26.1,51900.0,19.6008,19.6384,19.5933,19.6384,51900.0
2010-12-02 11:20:00,26.1,26.11,26.08,26.1,41600.0,19.6384,19.6459,19.6234,19.6384,41600.0
2010-12-02 11:30:00,26.1,26.1,26.09,26.09,26400.0,19.6384,19.6384,19.6309,19.6309,26400.0
2010-12-02 11:40:00,26.09,26.1,26.03,26.04,66700.0,19.6309,19.6384,19.5857,19.5933,66700.0
2010-12-02 11:50:00,26.03,26.07,26.03,26.05,83800.0,19.5857,19.6158,19.5857,19.6008,83800.0
2010-12-02 12:00:00,26.05,26.1,26.04,26.1,95000.0,19.6008,19.6384,19.5933,19.6384,95000.0
2010-12-02 12:10:00,26.09,26.16,26.09,26.16,100100.0,19.6309,19.6836,19.6309,19.6836,100100.0
2010-12-02 12:20:00,26.16,26.17,26.15,26.16,43100.0,19.6836,19.6911,19.676,19.6836,43100.0
2010-12-02 12:30:00,26.16,26.17,26.15,26.16,37600.0,19.6836,19.6911,19.676,19.6836,37600.0
2010-12-02 12:40:00,26.17,26.18,26.1,26.12,66900.0,19.6911,19.6986,19.6384,19.6535,66900.0
2010-12-02 12:50:00,26.12,26.15,26.05,26.08,144000.0,19.6535,19.676,19.6008,19.6234,144000.0
2010-12-02 13:00:00,26.08,26.1,26.08,26.09,90100.0,19.6234,19.6384,19.6234,19.6309,90100.0
2010-12-02 13:10:00,26.09,26.11,26.08,26.09,49500.0,19.6309,19.6459,19.6234,19.6309,49500.0
2010-12-02 13:20:00,26.09,26.1,26.08,26.1,38300.0,19.6309,19.6384,19.6234,19.6384,38300.0
2010-12-02 13:30:00,26.1,26.13,26.09,26.12,81900.0,19.6384,19.661,19.6309,19.6535,81900.0
2010-12-02 13:40:00,26.12,26.16,26.12,26.16,40100.0,19.6535,19.6836,19.6535,19.6836,40100.0
2010-12-02 13:50:00,26.17,26.18,26.16,26.18,28200.0,19.6911,19.6986,19.6836,19.6986,28200.0
2010-12-02 14:00:00,26.18,26.24,26.17,26.23,70900.0,19.6986,19.7438,19.6911,19.7362,70900.0
2010-12-02 14:10:00,26.24,26.24,26.23,26.24,33000.0,19.7438,19.7438,19.7362,19.7438,33000.0
2010-12-02 14:20:00,26.24,26.3,26.24,26.28,98600.0,19.7438,19.7889,19.7438,19.7739,98600.0
2010-12-02 14:30:00,26.29,26.31,26.28,26.31,40200.0,19.7814,19.7964,19.7739,19.7964,40200.0
2010-12-02 14:40:00,26.31,26.33,26.28,26.3,65800.0,19.7964,19.8115,19.7739,19.7889,65800.0
2010-12-02 14:50:00,26.3,26.31,26.29,26.31,52000.0,19.7889,19.7964,19.7814,19.7964,52000.0
2010-12-02 15:00:00,26.31,26.31,26.3,26.3,35400.0,19.7964,19.7964,19.7889,19.7889,35400.0
2010-12-02 15:10:00,26.31,26.31,26.26,26.26,89500.0,19.7964,19.7964,19.7588,19.7588,89500.0
2010-12-02 15:20:00,26.26,26.27,26.23,26.25,131300.0,19.7588,19.7663,19.7362,19.7513,131300.0
2010-12-02 15:30:00,26.25,26.31,26.25,26.31,119000.0,19.7513,19.7964,19.7513,19.7964,119000.0
2010-12-02 15:40:00,26.31,26.39,26.3,26.38,191500.0,19.7964,19.8566,19.7889,19.8491,191500.0
2010-12-02 15:50:00,26.38,26.42,26.37,26.42,434300.0,19.8491,19.8792,19.8416,19.8792,434300.0
2010-12-03 09:30:00,26.32,26.33,26.23,26.3,78700.0,19.804,19.8115,19.7362,19.7889,78700.0
2010-12-03 09:40:00,26.3,26.33,26.25,26.32,69900.0,19.7889,19.8115,19.7513,19.804,69900.0
2010-12-03 09:50:00,26.32,26.35,26.32,26.35,38100.0,19.804,19.8265,19.804,19.8265,38100.0
2010-12-03 10:00:00,26.35,26.39,26.23,26.23,132200.0,19.8265,19.8566,19.7362,19.7362,132200.0
2010-12-03 10:10:00,26.22,26.23,26.17,26.19,53400.0,19.7287,19.7362,19.6911,19.7061,53400.0
2010-12-03 10:20:00,26.18,26.18,26.06,26.07,88200.0,19.6986,19.6986,19.6083,19.6158,88200.0
2010-12-03 10:30:00,26.07,26.11,26.04,26.05,92100.0,19.6158,19.6459,19.5933,19.6008,92100.0
2010-12-03 10:40:00,26.05,26.06,26.02,26.03,56700.0,19.6008,19.6083,19.5782,19.5857,56700.0
2010-12-03 10:50:00,26.02,26.04,26.02,26.03,68500.0,19.5782,19.5933,19.5782,19.5857,68500.0
2010-12-03 11:00:00,26.03,26.04,26.0,26.01,70100.0,19.5857,19.5933,19.5632,19.5707,70100.0
2010-12-03 11:10:00,26.02,26.03,26.0,26.01,33600.0,19.5782,19.5857,19.5632,19.5707,33600.0
2010-12-03 11:20:00,26.01,26.02,26.0,26.0,20600.0,19.5707,19.5782,19.5632,19.5632,20600.0
2010-12-03 11:30:00,26.0,26.01,26.0,26.01,33000.0,19.5632,19.5707,19.5632,19.5707,33000.0
2010-12-03 11:40:00,26.0,26.01,26.0,26.0,35500.0,19.5632,19.5707,19.5632,19.5632,35500.0
2010-12-03 11:50:00,26.0,26.01,25.99,26.0,54600.0,19.5632,19.5707,19.5557,19.5632,54600.0
2010-12-03 12:00:00,26.0,26.03,26.0,26.02,61800.0,19.5632,19.5857,19.5632,19.5782,61800.0
2010-12-03 12:10:00,26.02,26.05,26.02,26.05,34600.0,19.5782,19.6008,19.5782,19.6008,34600.0
2010-12-03 12:20:00,26.04,26.06,26.02,26.03,60100.0,19.5933,19.6083,19.5782,19.5857,60100.0
2010-12-03 12:30:00,26.03,26.03,26.0,26.02,86600.0,19.5857,19.5857,19.5632,19.5782,86600.0
2010-12-03 12:40:00,26.03,26.03,26.0,26.0,47000.0,19.5857,19.5857,19.5632,19.5632,47000.0
2010-12-03 12:50:00,26.0,26.01,26.0,26.01,21900.0,19.5632,19.5707,19.5632,19.5707,21900.0
2010-12-03 13:00:00,26.0,26.01,25.98,25.98,53500.0,19.5632,19.5707,19.5481,19.5481,53500.0
2010-12-03 13:10:00,25.99,26.02,25.98,26.01,40200.0,19.5557,19.5782,19.5481,19.5707,40200.0
2010-12-03 13:20:00,26.0,26.01,26.0,26.01,33600.0,19.5632,19.5707,19.5632,19.5707,33600.0
2010-12-03 13:30:00,26.0,26.01,26.0,26.0,22500.0,19.5632,19.5707,19.5632,19.5632,22500.0
2010-12-03 13:40:00,26.0,26.04,25.99,26.04,79300.0,19.5632,19.5933,19.5557,19.5933,79300.0
2010-12-03 13:50:00,26.03,26.1,26.02,26.02,84500.0,19.5857,19.6384,19.5782,19.5782,84500.0
2010-12-03 14:00:00,26.02,26.05,26.0,26.01,59100.0,19.5782,19.6008,19.5632,19.5707,59100.0
2010-12-03 14:10:00,26.02,26.05,26.01,26.03,62100.0,19.5782,19.6008,19.5707,19.5857,62100.0
2010-12-03 14:20:00,26.03,26.04,26.03,26.04,19500.0,19.5857,19.5933,19.5857,19.5933,19500.0
2010-12-03 14:30:00,26.04,26.07,26.03,26.05,80300.0,19.5933,19.6158,19.5857,19.6008,80300.0
2010-12-03 14:40:00,26.04,26.07,26.04,26.06,97100.0,19.5933,19.6158,19.5933,19.6083,97100.0
2010-12-03 14:50:00,26.06,26.06,26.03,26.06,38400.0,19.6083,19.6083,19.5857,19.6083,38400.0
2010-12-03 15:00:00,26.06,26.09,26.05,26.09,51200.0,19.6083,19.6309,19.6008,19.6309,51200.0
2010-12-03 15:10:00,26.09,26.09,26.08,26.09,33900.0,19.6309,19.6309,19.6234,19.6309,33900.0
2010-12-03 15:20:00,26.09,26.14,26.08,26.14,107800.0,19.6309,19.6685,19.6234,19.6685,107800.0
2010-12-03 15:30:00,26.14,26.15,26.09,26.1,172100.0,19.6685,19.676,19.6309,19.6384,172100.0
2010-12-03 15:40:00,26.1,26.16,26.07,26.14,301600.0,19.6384,19.6836,19.6158,19.6685,301600.0
2010-12-03 15:50:00,26.14,26.15,26.09,26.09,375300.0,19.6685,19.676,19.6309,19.6309,375300.0
2010-12-06 09:30:00,25.97,26.05,25.89,26.0,168800.0,19.5406,19.6008,19.4804,19.5632,168800.0
2010-12-06 09:40:00,26.0,26.06,25.97,26.05,59300.0,19.5632,19.6083,19.5406,19.6008,59300.0
2010-12-06 09:50:00,26.05,26.13,26.03,26.13,39300.0,19.6008,19.661,19.5857,19.661,39300.0
2010-12-06 10:00:00,26.12,26.15,26.09,26.1,30800.0,19.6535,19.676,19.6309,19.6384,30800.0
2010-12-06 10:10:00,26.11,26.15,26.1,26.13,32400.0,19.6459,19.676,19.6384,19.661,32400.0
2010-12-06 10:20:00,26.13,26.14,26.09,26.11,42500.0,19.661,19.6685,19.6309,19.6459,42500.0
2010-12-06 10:30:00,26.12,26.13,26.08,26.09,36300.0,19.6535,19.661,19.6234,19.6309,36300.0
2010-12-06 10:40:00,26.08,26.13,26.08,26.13,33000.0,19.6234,19.661,19.6234,19.661,33000.0
2010-12-06 10:50:00,26.13,26.13,26.07,26.09,59100.0,19.661,19.661,19.6158,19.6309,59100.0
2010-12-06 11:00:00,26.09,26.11,26.09,26.11,31300.0,19.6309,19.6459,19.6309,19.6459,31300.0
2010-12-06 11:10:00,26.11,26.13,26.1,26.13,31800.0,19.6459,19.661,19.6384,19.661,31800.0
2010-12-06 11:20:00,26.13,26.14,26.12,26.14,26600.0,19.661,19.6685,19.6535,19.6685,26600.0
2010-12-06 11:30:00,26.14,26.15,26.1,26.1,66800.0,19.6685,19.676,19.6384,19.6384,66800.0
2010-12-06 11:40:00,26.11,26.16,26.1,26.14,25900.0,19.6459,19.6836,19.6384,19.6685,25900.0
2010-12-06 11:50:00,26.15,26.15,26.11,26.12,370000.0,19.676,19.676,19.6459,19.6535,370000.0
2010-12-06 12:00:00,26.12,26.17,26.12,26.17,132300.0,19.6535,19.6911,19.6535,19.6911,132300.0
2010-12-06 12:10:00,26.17,26.19,26.15,26.18,39100.0,19.6911,19.7061,19.676,19.6986,39100.0
2010-12-06 12:20:00,26.18,26.2,26.17,26.19,36300.0,19.6986,19.7137,19.6911,19.7061,36300.0
2010-12-06 12:30:00,26.18,26.21,26.18,26.21,33100.0,19.6986,19.7212,19.6986,19.7212,33100.0
2010-12-06 12:40:00,26.21,26.21,26.2,26.21,8300.0,19.7212,19.7212,19.7137,19.7212,8300.0
2010-12-06 12:50:00,26.21,26.23,26.2,26.22,27300.0,19.7212,19.7362,19.7137,19.7287,27300.0
2010-12-06 13:00:00,26.22,26.22,26.2,26.22,46400.0,19.7287,19.7287,19.7137,19.7287,46400.0
2010-12-06 13:10:00,26.22,26.22,26.21,26.22,18200.0,19.7287,19.7287,19.7212,19.7287,18200.0
2010-12-06 13:20:00,26.21,26.22,26.21,26.22,19600.0,19.7212,19.7287,19.7212,19.7287,19600.0
2010-12-06 13:30:00,26.21,26.23,26.19,26.21,71500.0,19.7212,19.7362,19.7061,19.7212,71500.0
2010-12-06 13:40:00,26.22,26.26,26.21,26.25,38500.0,19.7287,19.7588,19.7212,19.7513,38500.0
2010-12-06 13:50:00,26.25,26.25,26.24,26.24,12000.0,19.7513,19.7513,19.7438,19.7438,12000.0
2010-12-06 14:00:00,26.24,26.25,26.24,26.24,20700.0,19.7438,19.7513,19.7438,19.7438,20700.0
2010-12-06 14:10:00,26.25,26.26,26.24,26.26,60800.0,19.7513,19.7588,19.7438,19.7588,60800.0
2010-12-06 14:20:00,26.26,26.28,26.25,26.27,36500.0,19.7588,19.7739,19.7513,19.7663,36500.0
2010-12-06 14:30:00,26.26,26.31,26.25,26.3,69100.0,19.7588,19.7964,19.7513,19.7889,69100.0
2010-12-06 14:40:00,26.3,26.3,26.29,26.29,37800.0,19.7889,19.7889,19.7814,19.7814,37800.0
2010-12-06 14:50:00,26.3,26.31,26.29,26.3,68300.0,19.7889,19.7964,19.7814,19.7889,68300.0
2010-12-06 15:00:00,26.29,26.33,26.29,26.33,57400.0,19.7814,19.8115,19.7814,19.8115,57400.0
2010-12-06 15:10:00,26.33,26.34,26.32,26.34,43900.0,19.8115,19.819,19.804,19.819,43900.0
2010-12-06 15:20:00,26.34,26.34,26.31,26.33,129000.0,19.819,19.819,19.7964,19.8115,129000.0
2010-12-06 15:30:00,26.32,26.33,26.27,26.28,78600.0,19.804,19.8115,19.7663,19.7739,78600.0
2010-12-06 15:40:00,26.29,26.3,26.24,26.3,161700.0,19.7814,19.7889,19.7438,19.7889,161700.0
2010-12-06 15:50:00,26.29,26.3,26.21,26.25,372000.0,19.7814,19.7889,19.7212,19.7513,372000.0
2010-12-07 09:30:00,26.5,26.56,26.45,26.53,128500.0,19.9394,19.9845,19.9018,19.962,128500.0
2010-12-07 09:40:00,26.53,26.64,26.52,26.58,67900.0,19.962,20.0447,19.9544,19.9996,67900.0
2010-12-07 09:50:00,26.58,26.63,26.55,26.55,82400.0,19.9996,20.0372,19.977,19.977,82400.0
2010-12-07 10:00:00,26.55,26.62,26.5,26.6,120700.0,19.977,20.0297,19.9394,20.0146,120700.0
2010-12-07 10:10:00,26.6,26.69,26.6,26.68,100600.0,20.0146,20.0824,20.0146,20.0748,100600.0
2010-12-07 10:20:00,26.68,26.73,26.66,26.7,60800.0,20.0748,20.1124,20.0598,20.0899,60800.0
2010-12-07 10:30:00,26.69,26.74,26.67,26.73,69600.0,20.0824,20.12,20.0673,20.1124,69600.0
2010-12-07 10:40:00,26.73,26.75,26.69,26.69,56600.0,20.1124,20.1275,20.0824,20.0824,56600.0
2010-12-07 10:50:00,26.69,26.74,26.68,26.68,63100.0,20.0824,20.12,20.0748,20.0748,63100.0
2010-12-07 11:00:00,26.69,26.69,26.62,26.65,45000.0,20.0824,20.0824,20.0297,20.0523,45000.0
2010-12-07 11:10:00,26.65,26.66,26.64,26.65,37300.0,20.0523,20.0598,20.0447,20.0523,37300.0
2010-12-07 11:20:00,26.66,26.68,26.65,26.68,26900.0,20.0598,20.0748,20.0523,20.0748,26900.0
2010-12-07 11:30:00,26.68,26.68,26.61,26.61,25700.0,20.0748,20.0748,20.0222,20.0222,25700.0
2010-12-07 11:40:00,26.61,26.63,26.59,26.6,28900.0,20.0222,20.0372,20.0071,20.0146,28900.0
2010-12-07 11:50:00,26.59,26.6,26.55,26.56,71400.0,20.0071,20.0146,19.977,19.9845,71400.0
2010-12-07 12:00:00,26.55,26.57,26.55,26.56,67600.0,19.977,19.9921,19.977,19.9845,67600.0
2010-12-07 12:10:00,26.55,26.58,26.55,26.55,50400.0,19.977,19.9996,19.977,19.977,50400.0
2010-12-07 12:20:00,26.55,26.6,26.55,26.58,30000.0,19.977,20.0146,19.977,19.9996,30000.0
2010-12-07 12:30:00,26.58,26.61,26.58,26.6,16500.0,19.9996,20.0222,19.9996,20.0146,16500.0
2010-12-07 12:40:00,26.6,26.61,26.6,26.61,20900.0,20.0146,20.0222,20.0146,20.0222,20900.0
2010-12-07 12:50:00,26.6,26.61,26.58,26.6,31900.0,20.0146,20.0222,19.9996,20.0146,31900.0
2010-12-07 13:00:00,26.59,26.65,26.59,26.65,27500.0,20.0071,20.0523,20.0071,20.0523,27500.0
2010-12-07 13:10:00,26.65,26.66,26.63,26.63,24300.0,20.0523,20.0598,20.0372,20.0372,24300.0
2010-12-07 13:20:00,26.63,26.65,26.62,26.63,28100.0,20.0372,20.0523,20.0297,20.0372,28100.0
2010-12-07 13:30:00,26.63,26.63,26.59,26.6,34000.0,20.0372,20.0372,20.0071,20.0146,34000.0
2010-12-07 13:40:00,26.59,26.63,26.58,26.63,49400.0,20.0071,20.0372,19.9996,20.0372,49400.0
2010-12-07 13:50:00,26.62,26.63,26.59,26.59,27100.0,20.0297,20.0372,20.0071,20.0071,27100.0
2010-12-07 14:00:00,26.59,26.59,26.57,26.58,25800.0,20.0071,20.0071,19.9921,19.9996,25800.0
2010-12-07 14:10:00,26.57,26.58,26.55,26.56,37800.0,19.9921,19.9996,19.977,19.9845,37800.0
2010-12-07 14:20:00,26.56,26.6,26.55,26.59,38000.0,19.9845,20.0146,19.977,20.0071,38000.0
2010-12-07 14:30:00,26.59,26.63,26.57,26.58,81200.0,20.0071,20.0372,19.9921,19.9996,81200.0
2010-12-07 14:40:00,26.59,26.63,26.58,26.61,49200.0,20.0071,20.0372,19.9996,20.0222,49200.0
2010-12-07 14:50:00,26.61,26.62,26.47,26.48,112700.0,20.0222,20.0297,19.9168,19.9243,112700.0
2010-12-07 15:00:00,26.48,26.52,26.47,26.5,99500.0,19.9243,19.9544,19.9168,19.9394,99500.0
2010-12-07 15:10:00,26.5,26.53,26.49,26.52,93800.0,19.9394,19.962,19.9319,19.9544,93800.0
2010-12-07 15:20:00,26.53,26.53,26.48,26.51,97300.0,19.962,19.962,19.9243,19.9469,97300.0
2010-12-07 15:30:00,26.51,26.58,26.5,26.58,118000.0,19.9469,19.9996,19.9394,19.9996,118000.0
2010-12-07 15:40:00,26.58,26.59,26.49,26.55,219300.0,19.9996,20.0071,19.9319,19.977,219300.0
2010-12-07 15:50:00,26.53,26.54,26.49,26.52,271000.0,19.962,19.9695,19.9319,19.9544,271000.0
2010-12-08 09:30:00,26.54,26.64,26.5,26.62,51500.0,19.9695,20.0447,19.9394,20.0297,51500.0
2010-12-08 09:40:00,26.63,26.67,26.58,26.63,27100.0,20.0372,20.0673,19.9996,20.0372,27100.0
2010-12-08 09:50:00,26.63,26.64,26.54,26.54,21000.0,20.0372,20.0447,19.9695,19.9695,21000.0
2010-12-08 10:00:00,26.54,26.56,26.53,26.55,16100.0,19.9695,19.9845,19.962,19.977,16100.0
2010-12-08 10:10:00,26.55,26.55,26.51,26.51,23700.0,19.977,19.977,19.9469,19.9469,23700.0
2010-12-08 10:20:00,26.5,26.51,26.47,26.48,62000.0,19.9394,19.9469,19.9168,19.9243,62000.0
2010-12-08 10:30:00,26.48,26.48,26.44,26.45,85800.0,19.9243,19.9243,19.8942,19.9018,85800.0
2010-12-08 10:40:00,26.45,26.49,26.45,26.46,41700.0,19.9018,19.9319,19.9018,19.9093,41700.0
2010-12-08 10:50:00,26.46,26.52,26.46,26.49,51900.0,19.9093,19.9544,19.9093,19.9319,51900.0
2010-12-08 11:00:00,26.49,26.52,26.48,26.51,39500.0,19.9319,19.9544,19.9243,19.9469,39500.0
2010-12-08 11:10:00,26.5,26.52,26.5,26.51,22200.0,19.9394,19.9544,19.9394,19.9469,22200.0
2010-12-08 11:20:00,26.51,26.52,26.5,26.5,23700.0,19.9469,19.9544,19.9394,19.9394,23700.0
2010-12-08 11:30:00,26.5,26.51,26.48,26.49,34200.0,19.9394,19.9469,19.9243,19.9319,34200.0
2010-12-08 11:40:00,26.49,26.51,26.48,26.49,25600.0,19.9319,19.9469,19.9243,19.9319,25600.0
2010-12-08 11:50:00,26.5,26.52,26.5,26.52,17500.0,19.9394,19.9544,19.9394,19.9544,17500.0
2010-12-08 12:00:00,26.51,26.52,26.51,26.51,9200.0,19.9469,19.9544,19.9469,19.9469,9200.0
2010-12-08 12:10:00,26.52,26.52,26.5,26.5,12000.0,19.9544,19.9544,19.9394,19.9394,12000.0
2010-12-08 12:20:00,26.5,26.51,26.5,26.5,14400.0,19.9394,19.9469,19.9394,19.9394,14400.0
2010-12-08 12:30:00,26.5,26.51,26.5,26.51,6400.0,19.9394,19.9469,19.9394,19.9469,6400.0
2010-12-08 12:40:00,26.51,26.51,26.46,26.46,35700.0,19.9469,19.9469,19.9093,19.9093,35700.0
2010-12-08 12:50:00,26.46,26.47,26.44,26.45,20900.0,19.9093,19.9168,19.8942,19.9018,20900.0
2010-12-08 13:00:00,26.44,26.49,26.44,26.48,45200.0,19.8942,19.9319,19.8942,19.9243,45200.0
2010-12-08 13:10:00,26.47,26.51,26.47,26.48,19200.0,19.9168,19.9469,19.9168,19.9243,19200.0
2010-12-08 13:20:00,26.48,26.5,26.47,26.49,12400.0,19.9243,19.9394,19.9168,19.9319,12400.0
2010-12-08 13:30:00,26.49,26.52,26.49,26.5,16400.0,19.9319,19.9544,19.9319,19.9394,16400.0
2010-12-08 13:40:00,26.51,26.55,26.51,26.54,21700.0,19.9469,19.977,19.9469,19.9695,21700.0
2010-12-08 13:50:00,26.54,26.55,26.53,26.54,16000.0,19.9695,19.977,19.962,19.9695,16000.0
2010-12-08 14:00:00,26.54,26.55,26.53,26.54,16200.0,19.9695,19.977,19.962,19.9695,16200.0
2010-12-08 14:10:00,26.55,26.56,26.54,26.55,17300.0,19.977,19.9845,19.9695,19.977,17300.0
2010-12-08 14:20:00,26.55,26.56,26.53,26.53,13400.0,19.977,19.9845,19.962,19.962,13400.0
2010-12-08 14:30:00,26.53,26.57,26.53,26.56,27500.0,19.962,19.9921,19.962,19.9845,27500.0
2010-12-08 14:40:00,26.56,26.59,26.55,26.56,26700.0,19.9845,20.0071,19.977,19.9845,26700.0
2010-12-08 14:50:00,26.55,26.58,26.55,26.57,18100.0,19.977,19.9996,19.977,19.9921,18100.0
2010-12-08 15:00:00,26.57,26.58,26.56,26.57,20200.0,19.9921,19.9996,19.9845,19.9921,20200.0
2010-12-08 15:10:00,26.57,26.57,26.51,26.51,43300.0,19.9921,19.9921,19.9469,19.9469,43300.0
2010-12-08 15:20:00,26.51,26.52,26.5,26.5,24500.0,19.9469,19.9544,19.9394,19.9394,24500.0
2010-12-08 15:30:00,26.5,26.53,26.5,26.5,37000.0,19.9394,19.962,19.9394,19.9394,37000.0
2010-12-08 15:40:00,26.5,26.55,26.5,26.54,58400.0,19.9394,19.977,19.9394,19.9695,58400.0
2010-12-08 15:50:00,26.55,26.6,26.54,26.58,228300.0,19.977,20.0146,19.9695,19.9996,228300.0
2010-12-09 09:30:00,26.7,26.8,26.7,26.78,66500.0,20.0899,20.1651,20.0899,20.1501,66500.0
2010-12-09 09:40:00,26.78,26.86,26.77,26.85,58100.0,20.1501,20.2103,20.1425,20.2027,58100.0
2010-12-09 09:50:00,26.86,26.96,26.86,26.89,51200.0,20.2103,20.2855,20.2103,20.2328,51200.0
2010-12-09 10:00:00,26.88,26.91,26.87,26.88,76400.0,20.2253,20.2479,20.2178,20.2253,76400.0
2010-12-09 10:10:00,26.89,26.89,26.82,26.84,55900.0,20.2328,20.2328,20.1802,20.1952,55900.0
2010-12-09 10:20:00,26.84,26.84,26.73,26.73,32200.0,20.1952,20.1952,20.1124,20.1124,32200.0
2010-12-09 10:30:00,26.73,26.74,26.72,26.72,11300.0,20.1124,20.12,20.1049,20.1049,11300.0
2010-12-09 10:40:00,26.72,26.72,26.67,26.71,29700.0,20.1049,20.1049,20.0673,20.0974,29700.0
2010-12-09 10:50:00,26.72,26.72,26.69,26.71,23400.0,20.1049,20.1049,20.0824,20.0974,23400.0
2010-12-09 11:00:00,26.71,26.75,26.69,26.74,49700.0,20.0974,20.1275,20.0824,20.12,49700.0
2010-12-09 11:10:00,26.74,26.79,26.74,26.76,17800.0,20.12,20.1576,20.12,20.135,17800.0
2010-12-09 11:20:00,26.75,26.76,26.71,26.71,9900.0,20.1275,20.135,20.0974,20.0974,9900.0
2010-12-09 11:30:00,26.7,26.71,26.65,26.67,19800.0,20.0899,20.0974,20.0523,20.0673,19800.0
2010-12-09 11:40:00,26.66,26.67,26.6,26.6,18100.0,20.0598,20.0673,20.0146,20.0146,18100.0
2010-12-09 11:50:00,26.6,26.67,26.6,26.67,41700.0,20.0146,20.0673,20.0146,20.0673,41700.0
2010-12-09 12:00:00,26.67,26.7,26.67,26.68,20000.0,20.0673,20.0899,20.0673,20.0748,20000.0
2010-12-09 12:10:00,26.67,26.69,26.66,26.67,21200.0,20.0673,20.0824,20.0598,20.0673,21200.0
2010-12-09 12:20:00,26.67,26.7,26.66,26.7,38400.0,20.0673,20.0899,20.0598,20.0899,38400.0
2010-12-09 12:30:00,26.69,26.7,26.68,26.7,13800.0,20.0824,20.0899,20.0748,20.0899,13800.0
2010-12-09 12:40:00,26.7,26.74,26.69,26.74,19700.0,20.0899,20.12,20.0824,20.12,19700.0
2010-12-09 12:50:00,26.73,26.8,26.73,26.75,49700.0,20.1124,20.1651,20.1124,20.1275,49700.0
2010-12-09 13:00:00,26.75,26.79,26.74,26.78,43600.0,20.1275,20.1576,20.12,20.1501,43600.0
2010-12-09 13:10:00,26.79,26.83,26.79,26.79,38600.0,20.1576,20.1877,20.1576,20.1576,38600.0
2010-12-09 13:20:00,26.78,26.81,26.76,26.78,22400.0,20.1501,20.1726,20.135,20.1501,22400.0
2010-12-09 13:30:00,26.79,26.8,26.76,26.76,26300.0,20.1576,20.1651,20.135,20.135,26300.0
2010-12-09 13:40:00,26.77,26.79,26.76,26.76,28900.0,20.1425,20.1576,20.135,20.135,28900.0
2010-12-09 13:50:00,26.76,26.78,26.75,26.75,43700.0,20.135,20.1501,20.1275,20.1275,43700.0
2010-12-09 14:00:00,26.74,26.75,26.7,26.7,22500.0,20.12,20.1275,20.0899,20.0899,22500.0
2010-12-09 14:10:00,26.7,26.78,26.7,26.77,56300.0,20.0899,20.1501,20.0899,20.1425,56300.0
2010-12-09 14:20:00,26.76,26.77,26.75,26.75,11300.0,20.135,20.1425,20.1275,20.1275,11300.0
2010-12-09 14:30:00,26.76,26.76,26.75,26.76,9300.0,20.135,20.135,20.1275,20.135,9300.0
2010-12-09 14:40:00,26.75,26.78,26.74,26.77,47400.0,20.1275,20.1501,20.12,20.1425,47400.0
2010-12-09 14:50:00,26.77,26.82,26.77,26.8,47500.0,20.1425,20.1802,20.1425,20.1651,47500.0
2010-12-09 15:00:00,26.8,26.83,26.8,26.8,46500.0,20.1651,20.1877,20.1651,20.1651,46500.0
2010-12-09 15:10:00,26.8,26.81,26.79,26.8,24800.0,20.1651,20.1726,20.1576,20.1651,24800.0
2010-12-09 15:20:00,26.8,26.81,26.75,26.79,88300.0,20.1651,20.1726,20.1275,20.1576,88300.0
2010-12-09 15:30:00,26.78,26.8,26.76,26.79,86800.0,20.1501,20.1651,20.135,20.1576,86800.0
2010-12-09 15:40:00,26.79,26.89,26.79,26.89,166000.0,20.1576,20.2328,20.1576,20.2328,166000.0
2010-12-09 15:50:00,26.88,26.89,26.82,26.84,180000.0,20.2253,20.2328,20.1802,20.1952,180000.0
2010-12-10 09:30:00,26.9,26.96,26.86,26.96,41000.0,20.2404,20.2855,20.2103,20.2855,41000.0
2010-12-10 09:40:00,26.97,26.97,26.87,26.87,30800.0,20.293,20.293,20.2178,20.2178,30800.0
2010-12-10 09:50:00,26.87,26.89,26.84,26.86,32100.0,20.2178,20.2328,20.1952,20.2103,32100.0
2010-12-10 10:00:00,26.86,26.88,26.82,26.83,20600.0,20.2103,20.2253,20.1802,20.1877,20600.0
2010-12-10 10:10:00,26.82,26.82,26.77,26.79,33800.0,20.1802,20.1802,20.1425,20.1576,33800.0
2010-12-10 10:20:00,26.8,26.81,26.76,26.78,28800.0,20.1651,20.1726,20.135,20.1501,28800.0
2010-12-10 10:30:00,26.78,26.79,26.73,26.78,56700.0,20.1501,20.1576,20.1124,20.1501,56700.0
2010-12-10 10:40:00,26.77,26.83,26.77,26.82,22500.0,20.1425,20.1877,20.1425,20.1802,22500.0
2010-12-10 10:50:00,26.83,26.86,26.82,26.83,33700.0,20.1877,20.2103,20.1802,20.1877,33700.0
2010-12-10 11:00:00,26.83,26.83,26.79,26.82,24200.0,20.1877,20.1877,20.1576,20.1802,24200.0
2010-12-10 11:10:00,26.82,26.82,26.76,26.77,29300.0,20.1802,20.1802,20.135,20.1425,29300.0
2010-12-10 11:20:00,26.77,26.77,26.76,26.77,6700.0,20.1425,20.1425,20.135,20.1425,6700.0
2010-12-10 11:30:00,26.76,26.77,26.76,26.76,12000.0,20.135,20.1425,20.135,20.135,12000.0
2010-12-10 11:40:00,26.77,26.78,26.76,26.77,24900.0,20.1425,20.1501,20.135,20.1425,24900.0
2010-12-10 11:50:00,26.78,26.8,26.77,26.8,35700.0,20.1501,20.1651,20.1425,20.1651,35700.0
2010-12-10 12:00:00,26.79,26.8,26.77,26.78,36200.0,20.1576,20.1651,20.1425,20.1501,36200.0
2010-12-10 12:10:00,26.78,26.83,26.78,26.83,46300.0,20.1501,20.1877,20.1501,20.1877,46300.0
2010-12-10 12:20:00,26.83,26.89,26.83,26.86,39100.0,20.1877,20.2328,20.1877,20.2103,39100.0
2010-12-10 12:30:00,26.87,26.88,26.86,26.87,17800.0,20.2178,20.2253,20.2103,20.2178,17800.0
2010-12-10 12:40:00,26.86,26.88,26.85,26.87,36700.0,20.2103,20.2253,20.2027,20.2178,36700.0
2010-12-10 12:50:00,26.88,26.88,26.85,26.85,26800.0,20.2253,20.2253,20.2027,20.2027,26800.0
2010-12-10 13:00:00,26.86,26.86,26.85,26.86,4900.0,20.2103,20.2103,20.2027,20.2103,4900.0
2010-12-10 13:10:00,26.86,26.86,26.85,26.85,10700.0,20.2103,20.2103,20.2027,20.2027,10700.0
2010-12-10 13:20:00,26.86,26.91,26.85,26.91,23400.0,20.2103,20.2479,20.2027,20.2479,23400.0
2010-12-10 13:30:00,26.91,26.91,26.9,26.91,7600.0,20.2479,20.2479,20.2404,20.2479,7600.0
2010-12-10 13:40:00,26.91,26.91,26.88,26.9,26700.0,20.2479,20.2479,20.2253,20.2404,26700.0
2010-12-10 13:50:00,26.9,26.93,26.89,26.91,16300.0,20.2404,20.2629,20.2328,20.2479,16300.0
2010-12-10 14:00:00,26.92,26.96,26.91,26.96,26300.0,20.2554,20.2855,20.2479,20.2855,26300.0
2010-12-10 14:10:00,26.97,26.99,26.97,26.99,34600.0,20.293,20.3081,20.293,20.3081,34600.0
2010-12-10 14:20:00,26.99,27.0,26.92,26.92,40400.0,20.3081,20.3156,20.2554,20.2554,40400.0
2010-12-10 14:30:00,26.92,26.95,26.9,26.95,59400.0,20.2554,20.278,20.2404,20.278,59400.0
2010-12-10 14:40:00,26.94,26.97,26.9,26.92,72800.0,20.2705,20.293,20.2404,20.2554,72800.0
2010-12-10 14:50:00,26.93,26.93,26.88,26.88,60500.0,20.2629,20.2629,20.2253,20.2253,60500.0
2010-12-10 15:00:00,26.89,26.89,26.84,26.85,72800.0,20.2328,20.2328,20.1952,20.2027,72800.0
2010-12-10 15:10:00,26.85,26.9,26.85,26.9,38300.0,20.2027,20.2404,20.2027,20.2404,38300.0
2010-12-10 15:20:00,26.9,26.96,26.9,26.96,62100.0,20.2404,20.2855,20.2404,20.2855,62100.0
2010-12-10 15:30:00,26.96,26.98,26.94,26.94,88300.0,20.2855,20.3006,20.2705,20.2705,88300.0
2010-12-10 15:40:00,26.94,26.94,26.9,26.93,360900.0,20.2705,20.2705,20.2404,20.2629,360900.0
2010-12-10 15:50:00,26.93,26.94,26.89,26.89,437300.0,20.2629,20.2705,20.2328,20.2328,437300.0
2010-12-13 09:30:00,26.99,27.01,26.85,26.89,147500.0,20.3081,20.3231,20.2027,20.2328,147500.0
2010-12-13 09:40:00,26.87,26.92,26.84,26.89,58400.0,20.2178,20.2554,20.1952,20.2328,58400.0
2010-12-13 09:50:00,26.89,27.01,26.89,26.99,129100.0,20.2328,20.3231,20.2328,20.3081,129100.0
2010-12-13 10:00:00,26.99,27.0,26.93,26.94,59200.0,20.3081,20.3156,20.2629,20.2705,59200.0
2010-12-13 10:10:00,26.93,26.97,26.92,26.94,53700.0,20.2629,20.293,20.2554,20.2705,53700.0
2010-12-13 10:20:00,26.93,26.96,26.93,26.94,18200.0,20.2629,20.2855,20.2629,20.2705,18200.0
2010-12-13 10:30:00,26.94,26.94,26.93,26.93,16200.0,20.2705,20.2705,20.2629,20.2629,16200.0
2010-12-13 10:40:00,26.93,26.97,26.92,26.97,30900.0,20.2629,20.293,20.2554,20.293,30900.0
2010-12-13 10:50:00,26.97,26.97,26.95,26.96,21200.0,20.293,20.293,20.278,20.2855,21200.0
2010-12-13 11:00:00,26.95,26.96,26.94,26.95,36100.0,20.278,20.2855,20.2705,20.278,36100.0
2010-12-13 11:10:00,26.95,26.96,26.9,26.92,56700.0,20.278,20.2855,20.2404,20.2554,56700.0
2010-12-13 11:20:00,26.91,26.92,26.9,26.9,59000.0,20.2479,20.2554,20.2404,20.2404,59000.0
2010-12-13 11:30:00,26.9,26.95,26.89,26.95,129300.0,20.2404,20.278,20.2328,20.278,129300.0
2010-12-13 11:40:00,26.95,27.0,26.94,27.0,80800.0,20.278,20.3156,20.2705,20.3156,80800.0
2010-12-13 11:50:00,27.0,27.0,26.99,27.0,26400.0,20.3156,20.3156,20.3081,20.3156,26400.0
2010-12-13 12:00:00,27.0,27.0,26.95,26.95,63000.0,20.3156,20.3156,20.278,20.278,63000.0
2010-12-13 12:10:00,26.95,27.0,26.95,27.0,34300.0,20.278,20.3156,20.278,20.3156,34300.0
2010-12-13 12:20:00,26.99,27.0,26.96,26.96,27900.0,20.3081,20.3156,20.2855,20.2855,27900.0
2010-12-13 12:30:00,26.96,26.96,26.9,26.91,76400.0,20.2855,20.2855,20.2404,20.2479,76400.0
2010-12-13 12:40:00,26.92,26.93,26.9,26.9,12800.0,20.2554,20.2629,20.2404,20.2404,12800.0
2010-12-13 12:50:00,26.91,26.92,26.9,26.9,19600.0,20.2479,20.2554,20.2404,20.2404,19600.0
2010-12-13 13:00:00,26.91,26.94,26.91,26.92,19300.0,20.2479,20.2705,20.2479,20.2554,19300.0
2010-12-13 13:10:00,26.93,26.93,26.91,26.92,13200.0,20.2629,20.2629,20.2479,20.2554,13200.0
2010-12-13 13:20:00,26.93,26.94,26.91,26.92,22100.0,20.2629,20.2705,20.2479,20.2554,22100.0
2010-12-13 13:30:00,26.92,26.93,26.87,26.87,47400.0,20.2554,20.2629,20.2178,20.2178,47400.0
2010-12-13 13:40:00,26.88,26.88,26.84,26.84,32800.0,20.2253,20.2253,20.1952,20.1952,32800.0
2010-12-13 13:50:00,26.84,26.85,26.82,26.84,26100.0,20.1952,20.2027,20.1802,20.1952,26100.0
2010-12-13 14:00:00,26.84,26.91,26.83,26.9,54300.0,20.1952,20.2479,20.1877,20.2404,54300.0
2010-12-13 14:10:00,26.9,26.9,26.87,26.87,44300.0,20.2404,20.2404,20.2178,20.2178,44300.0
2010-12-13 14:20:00,26.87,26.88,26.85,26.86,21700.0,20.2178,20.2253,20.2027,20.2103,21700.0
2010-12-13 14:30:00,26.86,26.86,26.84,26.84,41600.0,20.2103,20.2103,20.1952,20.1952,41600.0
2010-12-13 14:40:00,26.85,26.86,26.84,26.85,28500.0,20.2027,20.2103,20.1952,20.2027,28500.0
2010-12-13 14:50:00,26.86,26.86,26.83,26.83,31700.0,20.2103,20.2103,20.1877,20.1877,31700.0
2010-12-13 15:00:00,26.83,26.84,26.82,26.82,32100.0,20.1877,20.1952,20.1802,20.1802,32100.0
2010-12-13 15:10:00,26.82,26.85,26.82,26.84,48500.0,20.1802,20.2027,20.1802,20.1952,48500.0
2010-12-13 15:20:00,26.85,26.85,26.83,26.83,35700.0,20.2027,20.2027,20.1877,20.1877,35700.0
2010-12-13 15:30:00,26.83,26.84,26.79,26.81,86400.0,20.1877,20.1952,20.1576,20.1726,86400.0
2010-12-13 15:40:00,26.82,26.82,26.75,26.78,239700.0,20.1802,20.1802,20.1275,20.1501,239700.0
2010-12-13 15:50:00,26.78,26.8,26.74,26.75,181200.0,20.1501,20.1651,20.12,20.1275,181200.0
2010-12-14 09:30:00,26.8,26.97,26.8,26.9,79800.0,20.1651,20.293,20.1651,20.2404,79800.0
2010-12-14 09:40:00,26.89,26.96,26.85,26.96,88400.0,20.2328,20.2855,20.2027,20.2855,88400.0
2010-12-14 09:50:00,26.96,27.03,26.95,27.02,52500.0,20.2855,20.3382,20.278,20.3307,52500.0
2010-12-14 10:00:00,27.02,27.05,26.99,27.05,53500.0,20.3307,20.3532,20.3081,20.3532,53500.0
2010-12-14 10:10:00,27.05,27.09,27.05,27.08,30600.0,20.3532,20.3833,20.3532,20.3758,30600.0
2010-12-14 10:20:00,27.08,27.12,27.03,27.03,76700.0,20.3758,20.4059,20.3382,20.3382,76700.0
2010-12-14 10:30:00,27.04,27.06,27.01,27.04,46000.0,20.3457,20.3608,20.3231,20.3457,46000.0
2010-12-14 10:40:00,27.03,27.06,27.01,27.06,43200.0,20.3382,20.3608,20.3231,20.3608,43200.0
2010-12-14 10:50:00,27.05,27.1,27.05,27.1,41400.0,20.3532,20.3908,20.3532,20.3908,41400.0
2010-12-14 11:00:00,27.09,27.09,27.05,27.08,46700.0,20.3833,20.3833,20.3532,20.3758,46700.0
2010-12-14 11:10:00,27.07,27.07,27.03,27.07,60100.0,20.3683,20.3683,20.3382,20.3683,60100.0
2010-12-14 11:20:00,27.07,27.07,27.0,27.02,48000.0,20.3683,20.3683,20.3156,20.3307,48000.0
2010-12-14 11:30:00,27.03,27.03,27.0,27.03,27100.0,20.3382,20.3382,20.3156,20.3382,27100.0
2010-12-14 11:40:00,27.03,27.06,27.02,27.04,71300.0,20.3382,20.3608,20.3307,20.3457,71300.0
2010-12-14 11:50:00,27.04,27.05,27.02,27.03,21600.0,20.3457,20.3532,20.3307,20.3382,21600.0
2010-12-14 12:00:00,27.03,27.04,27.01,27.02,32100.0,20.3382,20.3457,20.3231,20.3307,32100.0
2010-12-14 12:10:00,27.03,27.03,27.01,27.01,11200.0,20.3382,20.3382,20.3231,20.3231,11200.0
2010-12-14 12:20:00,27.01,27.03,27.0,27.03,19200.0,20.3231,20.3382,20.3156,20.3382,19200.0
2010-12-14 12:30:00,27.03,27.03,27.02,27.02,14100.0,20.3382,20.3382,20.3307,20.3307,14100.0
2010-12-14 12:40:00,27.01,27.03,27.0,27.01,21300.0,20.3231,20.3382,20.3156,20.3231,21300.0
2010-12-14 12:50:00,27.02,27.04,27.02,27.04,16800.0,20.3307,20.3457,20.3307,20.3457,16800.0
2010-12-14 13:00:00,27.04,27.07,27.03,27.04,25200.0,20.3457,20.3683,20.3382,20.3457,25200.0
2010-12-14 13:10:00,27.04,27.05,27.03,27.05,7600.0,20.3457,20.3532,20.3382,20.3532,7600.0
2010-12-14 13:20:00,27.04,27.06,27.04,27.06,10600.0,20.3457,20.3608,20.3457,20.3608,10600.0
2010-12-14 13:30:00,27.06,27.06,27.05,27.06,5200.0,20.3608,20.3608,20.3532,20.3608,5200.0
2010-12-14 13:40:00,27.06,27.06,27.05,27.05,10800.0,20.3608,20.3608,20.3532,20.3532,10800.0
2010-12-14 13:50:00,27.06,27.08,27.05,27.06,33300.0,20.3608,20.3758,20.3532,20.3608,33300.0
2010-12-14 14:00:00,27.07,27.07,27.06,27.06,12400.0,20.3683,20.3683,20.3608,20.3608,12400.0
2010-12-14 14:10:00,27.07,27.15,27.06,27.15,70400.0,20.3683,20.4285,20.3608,20.4285,70400.0
2010-12-14 14:20:00,27.15,27.15,27.08,27.1,59000.0,20.4285,20.4285,20.3758,20.3908,59000.0
2010-12-14 14:30:00,27.09,27.13,27.08,27.1,49300.0,20.3833,20.4134,20.3758,20.3908,49300.0
2010-12-14 14:40:00,27.1,27.12,27.05,27.07,46000.0,20.3908,20.4059,20.3532,20.3683,46000.0
2010-12-14 14:50:00,27.06,27.11,27.05,27.11,29800.0,20.3608,20.3984,20.3532,20.3984,29800.0
2010-12-14 15:00:00,27.1,27.11,27.07,27.08,40100.0,20.3908,20.3984,20.3683,20.3758,40100.0
2010-12-14 15:10:00,27.08,27.1,27.02,27.02,42400.0,20.3758,20.3908,20.3307,20.3307,42400.0
2010-12-14 15:20:00,27.02,27.04,27.0,27.03,87600.0,20.3307,20.3457,20.3156,20.3382,87600.0
2010-12-14 15:30:00,27.04,27.06,26.96,26.98,131200.0,20.3457,20.3608,20.2855,20.3006,131200.0
2010-12-14 15:40:00,26.98,26.98,26.89,26.91,245700.0,20.3006,20.3006,20.2328,20.2479,245700.0
2010-12-14 15:50:00,26.91,26.97,26.9,26.95,167500.0,20.2479,20.293,20.2404,20.278,167500.0
2010-12-15 09:30:00,26.77,26.95,26.74,26.94,73000.0,20.1425,20.278,20.12,20.2705,73000.0
2010-12-15 09:40:00,26.94,26.95,26.9,26.92,29000.0,20.2705,20.278,20.2404,20.2554,29000.0
2010-12-15 09:50:00,26.92,27.03,26.91,27.03,43800.0,20.2554,20.3382,20.2479,20.3382,43800.0
2010-12-15 10:00:00,27.01,27.05,27.01,27.05,26100.0,20.3231,20.3532,20.3231,20.3532,26100.0
2010-12-15 10:10:00,27.05,27.05,27.02,27.03,17100.0,20.3532,20.3532,20.3307,20.3382,17100.0
2010-12-15 10:20:00,27.01,27.03,27.01,27.03,10100.0,20.3231,20.3382,20.3231,20.3382,10100.0
2010-12-15 10:30:00,27.03,27.05,27.0,27.02,36500.0,20.3382,20.3532,20.3156,20.3307,36500.0
2010-12-15 10:40:00,27.03,27.03,27.0,27.01,18400.0,20.3382,20.3382,20.3156,20.3231,18400.0
2010-12-15 10:50:00,27.01,27.06,27.0,27.06,30100.0,20.3231,20.3608,20.3156,20.3608,30100.0
2010-12-15 11:00:00,27.06,27.11,27.05,27.09,70300.0,20.3608,20.3984,20.3532,20.3833,70300.0
2010-12-15 11:10:00,27.1,27.1,27.05,27.08,51500.0,20.3908,20.3908,20.3532,20.3758,51500.0
2010-12-15 11:20:00,27.08,27.1,27.08,27.1,32100.0,20.3758,20.3908,20.3758,20.3908,32100.0
2010-12-15 11:30:00,27.1,27.15,27.1,27.13,33900.0,20.3908,20.4285,20.3908,20.4134,33900.0
2010-12-15 11:40:00,27.13,27.17,27.12,27.17,34800.0,20.4134,20.4435,20.4059,20.4435,34800.0
2010-12-15 11:50:00,27.16,27.19,27.16,27.19,39300.0,20.436,20.4586,20.436,20.4586,39300.0
2010-12-15 12:00:00,27.18,27.19,27.16,27.18,45900.0,20.451,20.4586,20.436,20.451,45900.0
2010-12-15 12:10:00,27.17,27.2,27.17,27.19,58200.0,20.4435,20.4661,20.4435,20.4586,58200.0
2010-12-15 12:20:00,27.2,27.26,27.19,27.25,66000.0,20.4661,20.5112,20.4586,20.5037,66000.0
2010-12-15 12:30:00,27.25,27.28,27.25,27.27,54000.0,20.5037,20.5263,20.5037,20.5188,54000.0
2010-12-15 12:40:00,27.26,27.27,27.18,27.18,75100.0,20.5112,20.5188,20.451,20.451,75100.0
2010-12-15 12:50:00,27.17,27.17,27.06,27.1,142700.0,20.4435,20.4435,20.3608,20.3908,142700.0
2010-12-15 13:00:00,27.1,27.14,27.09,27.13,56100.0,20.3908,20.4209,20.3833,20.4134,56100.0
2010-12-15 13:10:00,27.13,27.16,27.12,27.14,26800.0,20.4134,20.436,20.4059,20.4209,26800.0
2010-12-15 13:20:00,27.13,27.16,27.12,27.16,26700.0,20.4134,20.436,20.4059,20.436,26700.0
2010-12-15 13:30:00,27.15,27.17,27.13,27.15,24700.0,20.4285,20.4435,20.4134,20.4285,24700.0
2010-12-15 13:40:00,27.14,27.15,27.13,27.14,13200.0,20.4209,20.4285,20.4134,20.4209,13200.0
2010-12-15 13:50:00,27.14,27.15,27.13,27.14,12600.0,20.4209,20.4285,20.4134,20.4209,12600.0
2010-12-15 14:00:00,27.15,27.15,27.14,27.15,9000.0,20.4285,20.4285,20.4209,20.4285,9000.0
2010-12-15 14:10:00,27.15,27.15,27.09,27.1,20100.0,20.4285,20.4285,20.3833,20.3908,20100.0
2010-12-15 14:20:00,27.09,27.1,27.02,27.02,26100.0,20.3833,20.3908,20.3307,20.3307,26100.0
2010-12-15 14:30:00,27.02,27.04,26.99,27.02,51800.0,20.3307,20.3457,20.3081,20.3307,51800.0
2010-12-15 14:40:00,27.02,27.04,27.0,27.0,32100.0,20.3307,20.3457,20.3156,20.3156,32100.0
2010-12-15 14:50:00,27.0,27.0,26.92,26.93,55600.0,20.3156,20.3156,20.2554,20.2629,55600.0
2010-12-15 15:00:00,26.93,27.01,26.93,26.98,42500.0,20.2629,20.3231,20.2629,20.3006,42500.0
2010-12-15 15:10:00,26.97,26.98,26.94,26.98,46300.0,20.293,20.3006,20.2705,20.3006,46300.0
2010-12-15 15:20:00,26.97,27.04,26.97,27.0,72900.0,20.293,20.3457,20.293,20.3156,72900.0
2010-12-15 15:30:00,27.0,27.01,26.96,26.99,95200.0,20.3156,20.3231,20.2855,20.3081,95200.0
2010-12-15 15:40:00,27.0,27.0,26.91,26.92,158400.0,20.3156,20.3156,20.2479,20.2554,158400.0
2010-12-15 15:50:00,26.92,26.93,26.84,26.87,293100.0,20.2554,20.2629,20.1952,20.2178,293100.0
2010-12-16 09:30:00,26.96,27.06,26.92,26.93,68900.0,20.2855,20.3608,20.2554,20.2629,68900.0
2010-12-16 09:40:00,26.94,26.98,26.92,26.92,79800.0,20.2705,20.3006,20.2554,20.2554,79800.0
2010-12-16 09:50:00,26.92,26.93,26.87,26.87,44600.0,20.2554,20.2629,20.2178,20.2178,44600.0
2010-12-16 10:00:00,26.86,26.92,26.83,26.83,109700.0,20.2103,20.2554,20.1877,20.1877,109700.0
2010-12-16 10:10:00,26.83,26.83,26.81,26.83,25100.0,20.1877,20.1877,20.1726,20.1877,25100.0
2010-12-16 10:20:00,26.83,26.85,26.79,26.79,39400.0,20.1877,20.2027,20.1576,20.1576,39400.0
2010-12-16 10:30:00,26.8,26.81,26.72,26.74,76500.0,20.1651,20.1726,20.1049,20.12,76500.0
2010-12-16 10:40:00,26.75,26.78,26.73,26.77,62700.0,20.1275,20.1501,20.1124,20.1425,62700.0
2010-12-16 10:50:00,26.77,26.81,26.74,26.8,19800.0,20.1425,20.1726,20.12,20.1651,19800.0
2010-12-16 11:00:00,26.81,26.85,26.8,26.85,15900.0,20.1726,20.2027,20.1651,20.2027,15900.0
2010-12-16 11:10:00,26.85,26.91,26.85,26.9,43600.0,20.2027,20.2479,20.2027,20.2404,43600.0
2010-12-16 11:20:00,26.9,26.91,26.88,26.9,34100.0,20.2404,20.2479,20.2253,20.2404,34100.0
2010-12-16 11:30:00,26.9,26.91,26.86,26.88,55900.0,20.2404,20.2479,20.2103,20.2253,55900.0
2010-12-16 11:40:00,26.88,26.91,26.87,26.89,17800.0,20.2253,20.2479,20.2178,20.2328,17800.0
2010-12-16 11:50:00,26.89,26.93,26.89,26.92,18100.0,20.2328,20.2629,20.2328,20.2554,18100.0
2010-12-16 12:00:00,26.92,26.93,26.87,26.87,41500.0,20.2554,20.2629,20.2178,20.2178,41500.0
2010-12-16 12:10:00,26.87,26.88,26.87,26.87,9000.0,20.2178,20.2253,20.2178,20.2178,9000.0
2010-12-16 12:20:00,26.87,26.9,26.87,26.9,20600.0,20.2178,20.2404,20.2178,20.2404,20600.0
2010-12-16 12:30:00,26.9,26.91,26.89,26.9,29700.0,20.2404,20.2479,20.2328,20.2404,29700.0
2010-12-16 12:40:00,26.9,26.91,26.89,26.9,62400.0,20.2404,20.2479,20.2328,20.2404,62400.0
2010-12-16 12:50:00,26.9,26.98,26.9,26.98,29600.0,20.2404,20.3006,20.2404,20.3006,29600.0
2010-12-16 13:00:00,26.97,26.99,26.97,26.97,18400.0,20.293,20.3081,20.293,20.293,18400.0
2010-12-16 13:10:00,26.98,26.98,26.93,26.93,20800.0,20.3006,20.3006,20.2629,20.2629,20800.0
2010-12-16 13:20:00,26.93,26.94,26.91,26.94,13000.0,20.2629,20.2705,20.2479,20.2705,13000.0
2010-12-16 13:30:00,26.94,26.94,26.9,26.93,39000.0,20.2705,20.2705,20.2404,20.2629,39000.0
2010-12-16 13:40:00,26.93,26.96,26.93,26.94,33500.0,20.2629,20.2855,20.2629,20.2705,33500.0
2010-12-16 13:50:00,26.95,26.96,26.92,26.92,77600.0,20.278,20.2855,20.2554,20.2554,77600.0
2010-12-16 14:00:00,26.93,26.95,26.92,26.94,25000.0,20.2629,20.278,20.2554,20.2705,25000.0
2010-12-16 14:10:00,26.94,26.95,26.9,26.91,31000.0,20.2705,20.278,20.2404,20.2479,31000.0
2010-12-16 14:20:00,26.9,26.9,26.82,26.82,75900.0,20.2404,20.2404,20.1802,20.1802,75900.0
2010-12-16 14:30:00,26.82,26.83,26.8,26.82,58200.0,20.1802,20.1877,20.1651,20.1802,58200.0
2010-12-16 14:40:00,26.83,26.86,26.81,26.85,44200.0,20.1877,20.2103,20.1726,20.2027,44200.0
2010-12-16 14:50:00,26.85,26.85,26.79,26.81,41900.0,20.2027,20.2027,20.1576,20.1726,41900.0
2010-12-16 15:00:00,26.81,26.88,26.81,26.87,80800.0,20.1726,20.2253,20.1726,20.2178,80800.0
2010-12-16 15:10:00,26.87,26.88,26.85,26.86,47800.0,20.2178,20.2253,20.2027,20.2103,47800.0
2010-12-16 15:20:00,26.85,26.86,26.82,26.83,46300.0,20.2027,20.2103,20.1802,20.1877,46300.0
2010-12-16 15:30:00,26.84,26.87,26.84,26.86,57300.0,20.1952,20.2178,20.1952,20.2103,57300.0
2010-12-16 15:40:00,26.87,26.87,26.84,26.85,75500.0,20.2178,20.2178,20.1952,20.2027,75500.0
2010-12-16 15:50:00,26.85,26.86,26.84,26.86,192500.0,20.2027,20.2103,20.1952,20.2103,192500.0
2010-12-17 09:30:00,26.74,26.98,26.74,26.95,642100.0,20.12,20.3006,20.12,20.278,642100.0
2010-12-17 09:40:00,26.95,27.03,26.92,27.03,80100.0,20.278,20.3382,20.2554,20.3382,80100.0
2010-12-17 09:50:00,27.03,27.03,26.88,26.91,42300.0,20.3382,20.3382,20.2253,20.2479,42300.0
2010-12-17 10:00:00,26.91,26.94,26.88,26.92,102200.0,20.2479,20.2705,20.2253,20.2554,102200.0
2010-12-17 10:10:00,26.92,26.94,26.88,26.94,39200.0,20.2554,20.2705,20.2253,20.2705,39200.0
2010-12-17 10:20:00,26.94,26.95,26.91,26.94,42600.0,20.2705,20.278,20.2479,20.2705,42600.0
2010-12-17 10:30:00,26.93,26.93,26.89,26.91,24800.0,20.2629,20.2629,20.2328,20.2479,24800.0
2010-12-17 10:40:00,26.91,26.92,26.85,26.85,74800.0,20.2479,20.2554,20.2027,20.2027,74800.0
2010-12-17 10:50:00,26.85,26.86,26.82,26.84,31100.0,20.2027,20.2103,20.1802,20.1952,31100.0
2010-12-17 11:00:00,26.84,26.85,26.82,26.82,23800.0,20.1952,20.2027,20.1802,20.1802,23800.0
2010-12-17 11:10:00,26.82,26.83,26.8,26.8,13700.0,20.1802,20.1877,20.1651,20.1651,13700.0
2010-12-17 11:20:00,26.81,26.81,26.8,26.8,6800.0,20.1726,20.1726,20.1651,20.1651,6800.0
2010-12-17 11:30:00,26.81,26.82,26.8,26.82,13900.0,20.1726,20.1802,20.1651,20.1802,13900.0
2010-12-17 11:40:00,26.82,26.84,26.8,26.81,33900.0,20.1802,20.1952,20.1651,20.1726,33900.0
2010-12-17 11:50:00,26.81,26.85,26.81,26.85,33100.0,20.1726,20.2027,20.1726,20.2027,33100.0
2010-12-17 12:00:00,26.84,26.85,26.84,26.84,15400.0,20.1952,20.2027,20.1952,20.1952,15400.0
2010-12-17 12:10:00,26.84,26.91,26.84,26.9,95200.0,20.1952,20.2479,20.1952,20.2404,95200.0
2010-12-17 12:20:00,26.9,26.94,26.9,26.94,55800.0,20.2404,20.2705,20.2404,20.2705,55800.0
2010-12-17 12:30:00,26.94,26.95,26.94,26.94,14500.0,20.2705,20.278,20.2705,20.2705,14500.0
2010-12-17 12:40:00,26.94,27.0,26.94,26.98,112500.0,20.2705,20.3156,20.2705,20.3006,112500.0
2010-12-17 12:50:00,26.99,26.99,26.95,26.96,41200.0,20.3081,20.3081,20.278,20.2855,41200.0
2010-12-17 13:00:00,26.96,27.0,26.96,26.99,15000.0,20.2855,20.3156,20.2855,20.3081,15000.0
2010-12-17 13:10:00,27.0,27.0,26.99,27.0,6400.0,20.3156,20.3156,20.3081,20.3156,6400.0
2010-12-17 13:20:00,26.99,27.03,26.99,27.0,68400.0,20.3081,20.3382,20.3081,20.3156,68400.0
2010-12-17 13:30:00,27.0,27.0,26.98,27.0,26900.0,20.3156,20.3156,20.3006,20.3156,26900.0
2010-12-17 13:40:00,27.0,27.01,26.99,27.0,26400.0,20.3156,20.3231,20.3081,20.3156,26400.0
2010-12-17 13:50:00,27.01,27.04,27.01,27.04,36600.0,20.3231,20.3457,20.3231,20.3457,36600.0
2010-12-17 14:00:00,27.04,27.07,27.03,27.07,57600.0,20.3457,20.3683,20.3382,20.3683,57600.0
2010-12-17 14:10:00,27.06,27.18,27.04,27.18,424000.0,20.3608,20.451,20.3457,20.451,424000.0
2010-12-17 14:20:00,27.18,27.19,27.13,27.13,235800.0,20.451,20.4586,20.4134,20.4134,235800.0
2010-12-17 14:30:00,27.13,27.14,27.08,27.1,47900.0,20.4134,20.4209,20.3758,20.3908,47900.0
2010-12-17 14:40:00,27.11,27.11,27.09,27.09,29800.0,20.3984,20.3984,20.3833,20.3833,29800.0
2010-12-17 14:50:00,27.1,27.12,27.09,27.1,54400.0,20.3908,20.4059,20.3833,20.3908,54400.0
2010-12-17 15:00:00,27.09,27.1,27.07,27.07,57600.0,20.3833,20.3908,20.3683,20.3683,57600.0
2010-12-17 15:10:00,27.07,27.11,27.05,27.11,60900.0,20.3683,20.3984,20.3532,20.3984,60900.0
2010-12-17 15:20:00,27.11,27.15,27.1,27.15,54900.0,20.3984,20.4285,20.3908,20.4285,54900.0
2010-12-17 15:30:00,27.15,27.16,27.12,27.13,123100.0,20.4285,20.436,20.4059,20.4134,123100.0
2010-12-17 15:40:00,27.12,27.15,27.07,27.09,226600.0,20.4059,20.4285,20.3683,20.3833,226600.0
2010-12-17 15:50:00,27.09,27.14,27.07,27.11,601100.0,20.3833,20.4209,20.3683,20.3984,601100.0
2010-12-20 09:30:00,27.05,27.24,27.05,27.23,97300.0,20.3532,20.4962,20.3532,20.4887,97300.0
2010-12-20 09:40:00,27.23,27.3,27.21,27.29,60600.0,20.4887,20.5413,20.4736,20.5338,60600.0
2010-12-20 09:50:00,27.3,27.3,27.19,27.22,45000.0,20.5413,20.5413,20.4586,20.4811,45000.0
2010-12-20 10:00:00,27.21,27.27,27.21,27.24,38000.0,20.4736,20.5188,20.4736,20.4962,38000.0
2010-12-20 10:10:00,27.23,27.27,27.21,27.23,69100.0,20.4887,20.5188,20.4736,20.4887,69100.0
2010-12-20 10:20:00,27.21,27.23,27.15,27.19,150400.0,20.4736,20.4887,20.4285,20.4586,150400.0
2010-12-20 10:30:00,27.18,27.2,27.15,27.18,41600.0,20.451,20.4661,20.4285,20.451,41600.0
2010-12-20 10:40:00,27.17,27.19,27.14,27.16,51400.0,20.4435,20.4586,20.4209,20.436,51400.0
2010-12-20 10:50:00,27.15,27.17,27.09,27.09,154600.0,20.4285,20.4435,20.3833,20.3833,154600.0
2010-12-20 11:00:00,27.09,27.09,27.05,27.09,35900.0,20.3833,20.3833,20.3532,20.3833,35900.0
2010-12-20 11:10:00,27.09,27.18,27.09,27.14,27900.0,20.3833,20.451,20.3833,20.4209,27900.0
2010-12-20 11:20:00,27.14,27.15,27.13,27.15,5500.0,20.4209,20.4285,20.4134,20.4285,5500.0
2010-12-20 11:30:00,27.15,27.15,27.1,27.1,15400.0,20.4285,20.4285,20.3908,20.3908,15400.0
2010-12-20 11:40:00,27.1,27.12,27.09,27.09,29300.0,20.3908,20.4059,20.3833,20.3833,29300.0
2010-12-20 11:50:00,27.1,27.11,27.08,27.1,31600.0,20.3908,20.3984,20.3758,20.3908,31600.0
2010-12-20 12:00:00,27.1,27.12,27.06,27.1,57800.0,20.3908,20.4059,20.3608,20.3908,57800.0
2010-12-20 12:10:00,27.1,27.17,27.1,27.17,30100.0,20.3908,20.4435,20.3908,20.4435,30100.0
2010-12-20 12:20:00,27.17,27.18,27.15,27.16,15300.0,20.4435,20.451,20.4285,20.436,15300.0
2010-12-20 12:30:00,27.15,27.16,27.13,27.14,13800.0,20.4285,20.436,20.4134,20.4209,13800.0
2010-12-20 12:40:00,27.13,27.16,27.12,27.12,28500.0,20.4134,20.436,20.4059,20.4059,28500.0
2010-12-20 12:50:00,27.12,27.15,27.12,27.15,13300.0,20.4059,20.4285,20.4059,20.4285,13300.0
2010-12-20 13:00:00,27.15,27.15,27.14,27.15,5000.0,20.4285,20.4285,20.4209,20.4285,5000.0
2010-12-20 13:10:00,27.15,27.16,27.13,27.13,21800.0,20.4285,20.436,20.4134,20.4134,21800.0
2010-12-20 13:20:00,27.13,27.18,27.13,27.18,26200.0,20.4134,20.451,20.4134,20.451,26200.0
2010-12-20 13:30:00,27.17,27.21,27.15,27.17,87700.0,20.4435,20.4736,20.4285,20.4435,87700.0
2010-12-20 13:40:00,27.17,27.2,27.17,27.19,37100.0,20.4435,20.4661,20.4435,20.4586,37100.0
2010-12-20 13:50:00,27.19,27.2,27.19,27.2,33600.0,20.4586,20.4661,20.4586,20.4661,33600.0
2010-12-20 14:00:00,27.2,27.26,27.19,27.22,42000.0,20.4661,20.5112,20.4586,20.4811,42000.0
2010-12-20 14:10:00,27.22,27.23,27.19,27.19,190900.0,20.4811,20.4887,20.4586,20.4586,190900.0
2010-12-20 14:20:00,27.2,27.2,27.15,27.16,47600.0,20.4661,20.4661,20.4285,20.436,47600.0
2010-12-20 14:30:00,27.16,27.17,27.13,27.15,26400.0,20.436,20.4435,20.4134,20.4285,26400.0
2010-12-20 14:40:00,27.15,27.17,27.14,27.14,25000.0,20.4285,20.4435,20.4209,20.4209,25000.0
2010-12-20 14:50:00,27.14,27.15,27.11,27.11,25600.0,20.4209,20.4285,20.3984,20.3984,25600.0
2010-12-20 15:00:00,27.11,27.12,27.04,27.06,89600.0,20.3984,20.4059,20.3457,20.3608,89600.0
2010-12-20 15:10:00,27.06,27.11,27.05,27.11,29000.0,20.3608,20.3984,20.3532,20.3984,29000.0
2010-12-20 15:20:00,27.11,27.19,27.11,27.18,103400.0,20.3984,20.4586,20.3984,20.451,103400.0
2010-12-20 15:30:00,27.18,27.22,27.18,27.2,135300.0,20.451,20.4811,20.451,20.4661,135300.0
2010-12-20 15:40:00,27.19,27.21,27.17,27.17,73900.0,20.4586,20.4736,20.4435,20.4435,73900.0
2010-12-20 15:50:00,27.17,27.19,27.13,27.17,166800.0,20.4435,20.4586,20.4134,20.4435,166800.0
2010-12-21 09:30:00,27.22,27.28,27.14,27.18,70900.0,20.4811,20.5263,20.4209,20.451,70900.0
2010-12-21 09:40:00,27.17,27.19,27.14,27.17,50500.0,20.4435,20.4586,20.4209,20.4435,50500.0
2010-12-21 09:50:00,27.17,27.19,27.13,27.13,223300.0,20.4435,20.4586,20.4134,20.4134,223300.0
2010-12-21 10:00:00,27.14,27.14,27.06,27.14,77700.0,20.4209,20.4209,20.3608,20.4209,77700.0
2010-12-21 10:10:00,27.14,27.2,27.13,27.19,26300.0,20.4209,20.4661,20.4134,20.4586,26300.0
2010-12-21 10:20:00,27.2,27.2,27.12,27.12,126200.0,20.4661,20.4661,20.4059,20.4059,126200.0
2010-12-21 10:30:00,27.12,27.16,27.11,27.13,31200.0,20.4059,20.436,20.3984,20.4134,31200.0
2010-12-21 10:40:00,27.13,27.13,27.11,27.11,22000.0,20.4134,20.4134,20.3984,20.3984,22000.0
2010-12-21 10:50:00,27.11,27.12,27.07,27.07,38400.0,20.3984,20.4059,20.3683,20.3683,38400.0
2010-12-21 11:00:00,27.08,27.08,27.05,27.07,30100.0,20.3758,20.3758,20.3532,20.3683,30100.0
2010-12-21 11:10:00,27.08,27.09,27.07,27.07,66500.0,20.3758,20.3833,20.3683,20.3683,66500.0
2010-12-21 11:20:00,27.07,27.1,27.07,27.1,59100.0,20.3683,20.3908,20.3683,20.3908,59100.0
2010-12-21 11:30:00,27.09,27.12,27.08,27.09,67900.0,20.3833,20.4059,20.3758,20.3833,67900.0
2010-12-21 11:40:00,27.09,27.1,27.09,27.09,23400.0,20.3833,20.3908,20.3833,20.3833,23400.0
2010-12-21 11:50:00,27.09,27.1,27.09,27.09,16200.0,20.3833,20.3908,20.3833,20.3833,16200.0
2010-12-21 12:00:00,27.1,27.11,27.09,27.09,19500.0,20.3908,20.3984,20.3833,20.3833,19500.0
2010-12-21 12:10:00,27.09,27.1,27.07,27.07,14400.0,20.3833,20.3908,20.3683,20.3683,14400.0
2010-12-21 12:20:00,27.07,27.1,27.07,27.1,14200.0,20.3683,20.3908,20.3683,20.3908,14200.0
2010-12-21 12:30:00,27.1,27.1,27.09,27.09,10000.0,20.3908,20.3908,20.3833,20.3833,10000.0
2010-12-21 12:40:00,27.1,27.12,27.09,27.1,75100.0,20.3908,20.4059,20.3833,20.3908,75100.0
2010-12-21 12:50:00,27.1,27.12,27.1,27.1,26000.0,20.3908,20.4059,20.3908,20.3908,26000.0
2010-12-21 13:00:00,27.1,27.11,27.1,27.1,14300.0,20.3908,20.3984,20.3908,20.3908,14300.0
2010-12-21 13:10:00,27.1,27.11,27.1,27.11,12400.0,20.3908,20.3984,20.3908,20.3984,12400.0
2010-12-21 13:20:00,27.11,27.11,27.1,27.1,8100.0,20.3984,20.3984,20.3908,20.3908,8100.0
2010-12-21 13:30:00,27.1,27.11,27.1,27.1,15100.0,20.3908,20.3984,20.3908,20.3908,15100.0
2010-12-21 13:40:00,27.1,27.11,27.08,27.08,18300.0,20.3908,20.3984,20.3758,20.3758,18300.0
2010-12-21 13:50:00,27.09,27.09,27.08,27.09,7300.0,20.3833,20.3833,20.3758,20.3833,7300.0
2010-12-21 14:00:00,27.08,27.09,27.08,27.08,6600.0,20.3758,20.3833,20.3758,20.3758,6600.0
2010-12-21 14:10:00,27.08,27.09,27.05,27.05,34900.0,20.3758,20.3833,20.3532,20.3532,34900.0
2010-12-21 14:20:00,27.05,27.06,27.05,27.06,10600.0,20.3532,20.3608,20.3532,20.3608,10600.0
2010-12-21 14:30:00,27.05,27.11,27.05,27.1,49100.0,20.3532,20.3984,20.3532,20.3908,49100.0
2010-12-21 14:40:00,27.11,27.11,27.1,27.1,14100.0,20.3984,20.3984,20.3908,20.3908,14100.0
2010-12-21 14:50:00,27.1,27.11,27.06,27.1,169100.0,20.3908,20.3984,20.3608,20.3908,169100.0
2010-12-21 15:00:00,27.09,27.11,27.09,27.09,33500.0,20.3833,20.3984,20.3833,20.3833,33500.0
2010-12-21 15:10:00,27.1,27.12,27.09,27.12,35800.0,20.3908,20.4059,20.3833,20.4059,35800.0
2010-12-21 15:20:00,27.11,27.12,27.11,27.11,22600.0,20.3984,20.4059,20.3984,20.3984,22600.0
2010-12-21 15:30:00,27.11,27.12,27.11,27.11,30100.0,20.3984,20.4059,20.3984,20.3984,30100.0
2010-12-21 15:40:00,27.11,27.18,27.09,27.18,139200.0,20.3984,20.451,20.3833,20.451,139200.0
2010-12-21 15:50:00,27.18,27.2,27.13,27.13,226400.0,20.451,20.4661,20.4134,20.4134,226400.0
2010-12-22 09:30:00,27.19,27.32,27.18,27.27,37200.0,20.4586,20.5564,20.451,20.5188,37200.0
2010-12-22 09:40:00,27.27,27.29,27.24,27.25,17800.0,20.5188,20.5338,20.4962,20.5037,17800.0
2010-12-22 09:50:00,27.26,27.28,27.24,27.25,29600.0,20.5112,20.5263,20.4962,20.5037,29600.0
2010-12-22 10:00:00,27.24,27.26,27.22,27.22,55300.0,20.4962,20.5112,20.4811,20.4811,55300.0
2010-12-22 10:10:00,27.23,27.24,27.16,27.21,54500.0,20.4887,20.4962,20.436,20.4736,54500.0
2010-12-22 10:20:00,27.21,27.24,27.2,27.2,88700.0,20.4736,20.4962,20.4661,20.4661,88700.0
2010-12-22 10:30:00,27.21,27.23,27.2,27.22,31300.0,20.4736,20.4887,20.4661,20.4811,31300.0
2010-12-22 10:40:00,27.22,27.26,27.22,27.26,29100.0,20.4811,20.5112,20.4811,20.5112,29100.0
2010-12-22 10:50:00,27.26,27.31,27.25,27.31,28200.0,20.5112,20.5489,20.5037,20.5489,28200.0
2010-12-22 11:00:00,27.31,27.31,27.26,27.27,37500.0,20.5489,20.5489,20.5112,20.5188,37500.0
2010-12-22 11:10:00,27.28,27.28,27.25,27.28,32100.0,20.5263,20.5263,20.5037,20.5263,32100.0
2010-12-22 11:20:00,27.28,27.29,27.27,27.27,19700.0,20.5263,20.5338,20.5188,20.5188,19700.0
2010-12-22 11:30:00,27.28,27.29,27.27,27.28,18100.0,20.5263,20.5338,20.5188,20.5263,18100.0
2010-12-22 11:40:00,27.29,27.31,27.28,27.3,8500.0,20.5338,20.5489,20.5263,20.5413,8500.0
2010-12-22 11:50:00,27.31,27.31,27.3,27.31,5500.0,20.5489,20.5489,20.5413,20.5489,5500.0
2010-12-22 12:00:00,27.31,27.31,27.29,27.29,9700.0,20.5489,20.5489,20.5338,20.5338,9700.0
2010-12-22 12:10:00,27.3,27.3,27.29,27.3,8800.0,20.5413,20.5413,20.5338,20.5413,8800.0
2010-12-22 12:20:00,27.3,27.33,27.3,27.33,15000.0,20.5413,20.5639,20.5413,20.5639,15000.0
2010-12-22 12:30:00,27.33,27.34,27.31,27.32,12900.0,20.5639,20.5714,20.5489,20.5564,12900.0
2010-12-22 12:40:00,27.33,27.34,27.32,27.33,11100.0,20.5639,20.5714,20.5564,20.5639,11100.0
2010-12-22 12:50:00,27.33,27.34,27.32,27.33,9400.0,20.5639,20.5714,20.5564,20.5639,9400.0
2010-12-22 13:00:00,27.34,27.34,27.33,27.34,4500.0,20.5714,20.5714,20.5639,20.5714,4500.0
2010-12-22 13:10:00,27.33,27.34,27.32,27.33,23800.0,20.5639,20.5714,20.5564,20.5639,23800.0
2010-12-22 13:20:00,27.33,27.34,27.31,27.31,13900.0,20.5639,20.5714,20.5489,20.5489,13900.0
2010-12-22 13:30:00,27.32,27.32,27.3,27.31,16200.0,20.5564,20.5564,20.5413,20.5489,16200.0
2010-12-22 13:40:00,27.32,27.32,27.28,27.28,17300.0,20.5564,20.5564,20.5263,20.5263,17300.0
2010-12-22 13:50:00,27.29,27.29,27.26,27.26,12400.0,20.5338,20.5338,20.5112,20.5112,12400.0
2010-12-22 14:00:00,27.26,27.27,27.26,27.27,11100.0,20.5112,20.5188,20.5112,20.5188,11100.0
2010-12-22 14:10:00,27.27,27.29,27.26,27.28,19400.0,20.5188,20.5338,20.5112,20.5263,19400.0
2010-12-22 14:20:00,27.28,27.29,27.28,27.28,6200.0,20.5263,20.5338,20.5263,20.5263,6200.0
2010-12-22 14:30:00,27.29,27.31,27.28,27.31,15800.0,20.5338,20.5489,20.5263,20.5489,15800.0
2010-12-22 14:40:00,27.31,27.31,27.3,27.3,6300.0,20.5489,20.5489,20.5413,20.5413,6300.0
2010-12-22 14:50:00,27.31,27.32,27.3,27.32,18700.0,20.5489,20.5564,20.5413,20.5564,18700.0
2010-12-22 15:00:00,27.32,27.33,27.32,27.32,17000.0,20.5564,20.5639,20.5564,20.5564,17000.0
2010-12-22 15:10:00,27.33,27.33,27.29,27.3,48600.0,20.5639,20.5639,20.5338,20.5413,48600.0
2010-12-22 15:20:00,27.3,27.3,27.27,27.27,45000.0,20.5413,20.5413,20.5188,20.5188,45000.0
2010-12-22 15:30:00,27.27,27.28,27.23,27.26,57600.0,20.5188,20.5263,20.4887,20.5112,57600.0
2010-12-22 15:40:00,27.25,27.28,27.23,27.26,184000.0,20.5037,20.5263,20.4887,20.5112,184000.0
2010-12-22 15:50:00,27.25,27.32,27.25,27.28,146900.0,20.5037,20.5564,20.5037,20.5263,146900.0
2010-12-23 09:30:00,27.28,27.3,27.23,27.28,35500.0,20.5263,20.5413,20.4887,20.5263,35500.0
2010-12-23 09:40:00,27.28,27.33,27.27,27.31,30400.0,20.5263,20.5639,20.5188,20.5489,30400.0
2010-12-23 09:50:00,27.3,27.35,27.29,27.34,26800.0,20.5413,20.579,20.5338,20.5714,26800.0
2010-12-23 10:00:00,27.33,27.34,27.31,27.32,20200.0,20.5639,20.5714,20.5489,20.5564,20200.0
2010-12-23 10:10:00,27.31,27.33,27.28,27.28,34200.0,20.5489,20.5639,20.5263,20.5263,34200.0
2010-12-23 10:20:00,27.27,27.31,27.26,27.27,34700.0,20.5188,20.5489,20.5112,20.5188,34700.0
2010-12-23 10:30:00,27.28,27.29,27.26,27.27,24200.0,20.5263,20.5338,20.5112,20.5188,24200.0
2010-12-23 10:40:00,27.27,27.27,27.22,27.22,17200.0,20.5188,20.5188,20.4811,20.4811,17200.0
2010-12-23 10:50:00,27.23,27.26,27.23,27.26,19400.0,20.4887,20.5112,20.4887,20.5112,19400.0
2010-12-23 11:00:00,27.25,27.26,27.25,27.25,5300.0,20.5037,20.5112,20.5037,20.5037,5300.0
2010-12-23 11:10:00,27.25,27.25,27.23,27.24,11100.0,20.5037,20.5037,20.4887,20.4962,11100.0
2010-12-23 11:20:00,27.24,27.28,27.24,27.27,12400.0,20.4962,20.5263,20.4962,20.5188,12400.0
2010-12-23 11:30:00,27.27,27.31,27.27,27.31,9800.0,20.5188,20.5489,20.5188,20.5489,9800.0
2010-12-23 11:40:00,27.31,27.31,27.27,27.29,17100.0,20.5489,20.5489,20.5188,20.5338,17100.0
2010-12-23 11:50:00,27.3,27.31,27.28,27.29,10800.0,20.5413,20.5489,20.5263,20.5338,10800.0
2010-12-23 12:00:00,27.28,27.29,27.27,27.28,4200.0,20.5263,20.5338,20.5188,20.5263,4200.0
2010-12-23 12:10:00,27.28,27.3,27.27,27.3,14000.0,20.5263,20.5413,20.5188,20.5413,14000.0
2010-12-23 12:20:00,27.29,27.32,27.29,27.31,11700.0,20.5338,20.5564,20.5338,20.5489,11700.0
2010-12-23 12:30:00,27.31,27.32,27.31,27.32,15500.0,20.5489,20.5564,20.5489,20.5564,15500.0
2010-12-23 12:40:00,27.32,27.33,27.3,27.32,25400.0,20.5564,20.5639,20.5413,20.5564,25400.0
2010-12-23 12:50:00,27.32,27.33,27.3,27.3,16000.0,20.5564,20.5639,20.5413,20.5413,16000.0
2010-12-23 13:00:00,27.3,27.31,27.29,27.29,4500.0,20.5413,20.5489,20.5338,20.5338,4500.0
2010-12-23 13:10:00,27.29,27.3,27.29,27.29,3400.0,20.5338,20.5413,20.5338,20.5338,3400.0
2010-12-23 13:20:00,27.29,27.29,27.25,27.25,30700.0,20.5338,20.5338,20.5037,20.5037,30700.0
2010-12-23 13:30:00,27.26,27.27,27.25,27.27,16600.0,20.5112,20.5188,20.5037,20.5188,16600.0
2010-12-23 13:40:00,27.26,27.29,27.25,27.26,24000.0,20.5112,20.5338,20.5037,20.5112,24000.0
2010-12-23 13:50:00,27.26,27.26,27.25,27.25,5300.0,20.5112,20.5112,20.5037,20.5037,5300.0
2010-12-23 14:00:00,27.25,27.27,27.23,27.23,8800.0,20.5037,20.5188,20.4887,20.4887,8800.0
2010-12-23 14:10:00,27.23,27.25,27.23,27.25,13600.0,20.4887,20.5037,20.4887,20.5037,13600.0
2010-12-23 14:20:00,27.25,27.26,27.22,27.26,19000.0,20.5037,20.5112,20.4811,20.5112,19000.0
2010-12-23 14:30:00,27.26,27.26,27.24,27.25,21000.0,20.5112,20.5112,20.4962,20.5037,21000.0
2010-12-23 14:40:00,27.26,27.28,27.25,27.26,21500.0,20.5112,20.5263,20.5037,20.5112,21500.0
2010-12-23 14:50:00,27.26,27.28,27.24,27.28,27700.0,20.5112,20.5263,20.4962,20.5263,27700.0
2010-12-23 15:00:00,27.28,27.28,27.26,27.26,15100.0,20.5263,20.5263,20.5112,20.5112,15100.0
2010-12-23 15:10:00,27.26,27.33,27.25,27.33,46900.0,20.5112,20.5639,20.5037,20.5639,46900.0
2010-12-23 15:20:00,27.33,27.34,27.31,27.33,19900.0,20.5639,20.5714,20.5489,20.5639,19900.0
2010-12-23 15:30:00,27.33,27.34,27.31,27.32,36900.0,20.5639,20.5714,20.5489,20.5564,36900.0
2010-12-23 15:40:00,27.33,27.33,27.28,27.32,64000.0,20.5639,20.5639,20.5263,20.5564,64000.0
2010-12-23 15:50:00,27.32,27.33,27.3,27.31,89100.0,20.5564,20.5639,20.5413,20.5489,89100.0
2010-12-27 09:30:00,27.19,27.3,27.16,27.29,24600.0,20.4586,20.5413,20.436,20.5338,24600.0
2010-12-27 09:40:00,27.28,27.33,27.28,27.33,19100.0,20.5263,20.5639,20.5263,20.5639,19100.0
2010-12-27 09:50:00,27.32,27.37,27.29,27.37,17100.0,20.5564,20.594,20.5338,20.594,17100.0
2010-12-27 10:00:00,27.37,27.39,27.37,27.37,10500.0,20.594,20.6091,20.594,20.594,10500.0
2010-12-27 10:10:00,27.37,27.39,27.35,27.37,16600.0,20.594,20.6091,20.579,20.594,16600.0
2010-12-27 10:20:00,27.37,27.39,27.36,27.39,26700.0,20.594,20.6091,20.5865,20.6091,26700.0
2010-12-27 10:30:00,27.38,27.38,27.35,27.37,6500.0,20.6015,20.6015,20.579,20.594,6500.0
2010-12-27 10:40:00,27.37,27.37,27.33,27.34,8800.0,20.594,20.594,20.5639,20.5714,8800.0
2010-12-27 10:50:00,27.34,27.34,27.29,27.3,21100.0,20.5714,20.5714,20.5338,20.5413,21100.0
2010-12-27 11:00:00,27.3,27.3,27.29,27.29,1700.0,20.5413,20.5413,20.5338,20.5338,1700.0
2010-12-27 11:10:00,27.3,27.3,27.29,27.3,5900.0,20.5413,20.5413,20.5338,20.5413,5900.0
2010-12-27 11:20:00,27.29,27.3,27.29,27.29,8200.0,20.5338,20.5413,20.5338,20.5338,8200.0
2010-12-27 11:30:00,27.29,27.3,27.28,27.29,16200.0,20.5338,20.5413,20.5263,20.5338,16200.0
2010-12-27 11:40:00,27.28,27.31,27.28,27.3,20800.0,20.5263,20.5489,20.5263,20.5413,20800.0
2010-12-27 11:50:00,27.31,27.31,27.28,27.29,13100.0,20.5489,20.5489,20.5263,20.5338,13100.0
2010-12-27 12:00:00,27.28,27.32,27.28,27.32,9600.0,20.5263,20.5564,20.5263,20.5564,9600.0
2010-12-27 12:10:00,27.32,27.33,27.32,27.33,5600.0,20.5564,20.5639,20.5564,20.5639,5600.0
2010-12-27 12:20:00,27.33,27.33,27.32,27.33,3100.0,20.5639,20.5639,20.5564,20.5639,3100.0
2010-12-27 12:30:00,27.33,27.34,27.32,27.34,9400.0,20.5639,20.5714,20.5564,20.5714,9400.0
2010-12-27 12:40:00,27.34,27.35,27.33,27.34,12300.0,20.5714,20.579,20.5639,20.5714,12300.0
2010-12-27 12:50:00,27.34,27.35,27.34,27.35,7200.0,20.5714,20.579,20.5714,20.579,7200.0
2010-12-27 13:00:00,27.35,27.35,27.34,27.34,6400.0,20.579,20.579,20.5714,20.5714,6400.0
2010-12-27 13:10:00,27.34,27.35,27.33,27.34,20800.0,20.5714,20.579,20.5639,20.5714,20800.0
2010-12-27 13:20:00,27.35,27.35,27.33,27.33,21500.0,20.579,20.579,20.5639,20.5639,21500.0
2010-12-27 13:30:00,27.33,27.34,27.33,27.33,3000.0,20.5639,20.5714,20.5639,20.5639,3000.0
2010-12-27 13:40:00,27.33,27.34,27.33,27.33,3700.0,20.5639,20.5714,20.5639,20.5639,3700.0
2010-12-27 13:50:00,27.33,27.34,27.33,27.33,7300.0,20.5639,20.5714,20.5639,20.5639,7300.0
2010-12-27 14:00:00,27.34,27.34,27.33,27.33,3600.0,20.5714,20.5714,20.5639,20.5639,3600.0
2010-12-27 14:10:00,27.34,27.37,27.34,27.36,33300.0,20.5714,20.594,20.5714,20.5865,33300.0
2010-12-27 14:20:00,27.37,27.37,27.36,27.37,5400.0,20.594,20.594,20.5865,20.594,5400.0
2010-12-27 14:30:00,27.37,27.37,27.36,27.36,5900.0,20.594,20.594,20.5865,20.5865,5900.0
2010-12-27 14:40:00,27.37,27.39,27.36,27.38,10600.0,20.594,20.6091,20.5865,20.6015,10600.0
2010-12-27 14:50:00,27.39,27.39,27.37,27.37,14800.0,20.6091,20.6091,20.594,20.594,14800.0
2010-12-27 15:00:00,27.37,27.39,27.34,27.35,43200.0,20.594,20.6091,20.5714,20.579,43200.0
2010-12-27 15:10:00,27.35,27.38,27.34,27.38,22500.0,20.579,20.6015,20.5714,20.6015,22500.0
2010-12-27 15:20:00,27.38,27.39,27.37,27.37,38900.0,20.6015,20.6091,20.594,20.594,38900.0
2010-12-27 15:30:00,27.37,27.38,27.36,27.37,25500.0,20.594,20.6015,20.5865,20.594,25500.0
2010-12-27 15:40:00,27.38,27.39,27.34,27.38,132100.0,20.6015,20.6091,20.5714,20.6015,132100.0
2010-12-27 15:50:00,27.38,27.4,27.34,27.4,163000.0,20.6015,20.6166,20.5714,20.6166,163000.0
2010-12-28 09:30:00,27.36,27.38,27.28,27.28,34200.0,20.5865,20.6015,20.5263,20.5263,34200.0
2010-12-28 09:40:00,27.28,27.33,27.28,27.29,14100.0,20.5263,20.5639,20.5263,20.5338,14100.0
2010-12-28 09:50:00,27.3,27.34,27.29,27.34,18200.0,20.5413,20.5714,20.5338,20.5714,18200.0
2010-12-28 10:00:00,27.33,27.34,27.24,27.26,38700.0,20.5639,20.5714,20.4962,20.5112,38700.0
2010-12-28 10:10:00,27.26,27.29,27.26,27.29,9700.0,20.5112,20.5338,20.5112,20.5338,9700.0
2010-12-28 10:20:00,27.28,27.3,27.28,27.28,10500.0,20.5263,20.5413,20.5263,20.5263,10500.0
2010-12-28 10:30:00,27.29,27.29,27.25,27.28,10300.0,20.5338,20.5338,20.5037,20.5263,10300.0
2010-12-28 10:40:00,27.29,27.29,27.27,27.27,11000.0,20.5338,20.5338,20.5188,20.5188,11000.0
2010-12-28 10:50:00,27.27,27.28,27.25,27.25,10400.0,20.5188,20.5263,20.5037,20.5037,10400.0
2010-12-28 11:00:00,27.25,27.25,27.22,27.25,13600.0,20.5037,20.5037,20.4811,20.5037,13600.0
2010-12-28 11:10:00,27.25,27.25,27.22,27.25,15600.0,20.5037,20.5037,20.4811,20.5037,15600.0
2010-12-28 11:20:00,27.24,27.25,27.23,27.23,3900.0,20.4962,20.5037,20.4887,20.4887,3900.0
2010-12-28 11:30:00,27.23,27.25,27.23,27.25,11400.0,20.4887,20.5037,20.4887,20.5037,11400.0
2010-12-28 11:40:00,27.24,27.26,27.24,27.25,6100.0,20.4962,20.5112,20.4962,20.5037,6100.0
2010-12-28 11:50:00,27.25,27.26,27.21,27.21,51700.0,20.5037,20.5112,20.4736,20.4736,51700.0
2010-12-28 12:00:00,27.21,27.23,27.21,27.23,6500.0,20.4736,20.4887,20.4736,20.4887,6500.0
2010-12-28 12:10:00,27.23,27.25,27.22,27.25,6100.0,20.4887,20.5037,20.4811,20.5037,6100.0
2010-12-28 12:20:00,27.25,27.26,27.24,27.25,5300.0,20.5037,20.5112,20.4962,20.5037,5300.0
2010-12-28 12:30:00,27.26,27.26,27.25,27.26,2500.0,20.5112,20.5112,20.5037,20.5112,2500.0
2010-12-28 12:40:00,27.26,27.26,27.25,27.26,6100.0,20.5112,20.5112,20.5037,20.5112,6100.0
2010-12-28 12:50:00,27.25,27.26,27.21,27.26,66500.0,20.5037,20.5112,20.4736,20.5112,66500.0
2010-12-28 13:00:00,27.26,27.28,27.26,27.27,6200.0,20.5112,20.5263,20.5112,20.5188,6200.0
2010-12-28 13:10:00,27.28,27.28,27.27,27.28,3300.0,20.5263,20.5263,20.5188,20.5263,3300.0
2010-12-28 13:20:00,27.28,27.28,27.27,27.27,2600.0,20.5263,20.5263,20.5188,20.5188,2600.0
2010-12-28 13:30:00,27.27,27.3,27.27,27.3,14400.0,20.5188,20.5413,20.5188,20.5413,14400.0
2010-12-28 13:40:00,27.3,27.32,27.29,27.32,13700.0,20.5413,20.5564,20.5338,20.5564,13700.0
2010-12-28 13:50:00,27.32,27.32,27.31,27.31,4100.0,20.5564,20.5564,20.5489,20.5489,4100.0
2010-12-28 14:00:00,27.32,27.32,27.31,27.31,3500.0,20.5564,20.5564,20.5489,20.5489,3500.0
2010-12-28 14:10:00,27.31,27.32,27.31,27.31,4100.0,20.5489,20.5564,20.5489,20.5489,4100.0
2010-12-28 14:20:00,27.32,27.32,27.31,27.31,5900.0,20.5564,20.5564,20.5489,20.5489,5900.0
2010-12-28 14:30:00,27.31,27.32,27.29,27.3,21900.0,20.5489,20.5564,20.5338,20.5413,21900.0
2010-12-28 14:40:00,27.31,27.33,27.3,27.33,16300.0,20.5489,20.5639,20.5413,20.5639,16300.0
2010-12-28 14:50:00,27.33,27.35,27.32,27.35,25300.0,20.5639,20.579,20.5564,20.579,25300.0
2010-12-28 15:00:00,27.34,27.37,27.34,27.34,26900.0,20.5714,20.594,20.5714,20.5714,26900.0
2010-12-28 15:10:00,27.36,27.37,27.34,27.37,19000.0,20.5865,20.594,20.5714,20.594,19000.0
2010-12-28 15:20:00,27.36,27.42,27.36,27.42,80600.0,20.5865,20.6316,20.5865,20.6316,80600.0
2010-12-28 15:30:00,27.42,27.43,27.42,27.43,34100.0,20.6316,20.6391,20.6316,20.6391,34100.0
2010-12-28 15:40:00,27.42,27.43,27.39,27.4,41600.0,20.6316,20.6391,20.6091,20.6166,41600.0
2010-12-28 15:50:00,27.4,27.43,27.39,27.42,125200.0,20.6166,20.6391,20.6091,20.6316,125200.0
2010-12-29 09:30:00,27.43,27.45,27.38,27.41,48200.0,20.6391,20.6542,20.6015,20.6241,48200.0
2010-12-29 09:40:00,27.42,27.42,27.37,27.41,15700.0,20.6316,20.6316,20.594,20.6241,15700.0
2010-12-29 09:50:00,27.4,27.41,27.39,27.39,14200.0,20.6166,20.6241,20.6091,20.6091,14200.0
2010-12-29 10:00:00,27.38,27.39,27.33,27.36,61700.0,20.6015,20.6091,20.5639,20.5865,61700.0
2010-12-29 10:10:00,27.36,27.36,27.35,27.36,6500.0,20.5865,20.5865,20.579,20.5865,6500.0
2010-12-29 10:20:00,27.35,27.35,27.28,27.29,30000.0,20.579,20.579,20.5263,20.5338,30000.0
2010-12-29 10:30:00,27.29,27.33,27.29,27.33,20700.0,20.5338,20.5639,20.5338,20.5639,20700.0
2010-12-29 10:40:00,27.33,27.33,27.32,27.33,8300.0,20.5639,20.5639,20.5564,20.5639,8300.0
2010-12-29 10:50:00,27.32,27.38,27.3,27.38,49000.0,20.5564,20.6015,20.5413,20.6015,49000.0
2010-12-29 11:00:00,27.38,27.39,27.37,27.38,11000.0,20.6015,20.6091,20.594,20.6015,11000.0
2010-12-29 11:10:00,27.38,27.39,27.36,27.36,17000.0,20.6015,20.6091,20.5865,20.5865,17000.0
2010-12-29 11:20:00,27.36,27.41,27.36,27.4,12500.0,20.5865,20.6241,20.5865,20.6166,12500.0
2010-12-29 11:30:00,27.4,27.42,27.4,27.42,7000.0,20.6166,20.6316,20.6166,20.6316,7000.0
2010-12-29 11:40:00,27.41,27.45,27.41,27.44,22900.0,20.6241,20.6542,20.6241,20.6467,22900.0
2010-12-29 11:50:00,27.43,27.44,27.43,27.43,6400.0,20.6391,20.6467,20.6391,20.6391,6400.0
2010-12-29 12:00:00,27.43,27.46,27.43,27.44,29600.0,20.6391,20.6617,20.6391,20.6467,29600.0
2010-12-29 12:10:00,27.44,27.48,27.44,27.48,26700.0,20.6467,20.6768,20.6467,20.6768,26700.0
2010-12-29 12:20:00,27.48,27.48,27.46,27.47,18300.0,20.6768,20.6768,20.6617,20.6692,18300.0
2010-12-29 12:30:00,27.47,27.49,27.46,27.49,35100.0,20.6692,20.6843,20.6617,20.6843,35100.0
2010-12-29 12:40:00,27.48,27.49,27.48,27.49,10800.0,20.6768,20.6843,20.6768,20.6843,10800.0
2010-12-29 12:50:00,27.48,27.49,27.48,27.48,5200.0,20.6768,20.6843,20.6768,20.6768,5200.0
2010-12-29 13:00:00,27.49,27.49,27.48,27.48,10700.0,20.6843,20.6843,20.6768,20.6768,10700.0
2010-12-29 13:10:00,27.48,27.49,27.47,27.47,37900.0,20.6768,20.6843,20.6692,20.6692,37900.0
2010-12-29 13:20:00,27.47,27.48,27.47,27.47,5000.0,20.6692,20.6768,20.6692,20.6692,5000.0
2010-12-29 13:30:00,27.48,27.48,27.47,27.47,4600.0,20.6768,20.6768,20.6692,20.6692,4600.0
2010-12-29 13:40:00,27.48,27.48,27.47,27.48,6900.0,20.6768,20.6768,20.6692,20.6768,6900.0
2010-12-29 13:50:00,27.47,27.48,27.46,27.46,7200.0,20.6692,20.6768,20.6617,20.6617,7200.0
2010-12-29 14:00:00,27.47,27.48,27.46,27.48,13300.0,20.6692,20.6768,20.6617,20.6768,13300.0
2010-12-29 14:10:00,27.48,27.49,27.47,27.48,19200.0,20.6768,20.6843,20.6692,20.6768,19200.0
2010-12-29 14:20:00,27.48,27.48,27.46,27.47,22400.0,20.6768,20.6768,20.6617,20.6692,22400.0
2010-12-29 14:30:00,27.47,27.47,27.46,27.46,20600.0,20.6692,20.6692,20.6617,20.6617,20600.0
2010-12-29 14:40:00,27.47,27.47,27.45,27.45,16500.0,20.6692,20.6692,20.6542,20.6542,16500.0
2010-12-29 14:50:00,27.45,27.45,27.44,27.44,13100.0,20.6542,20.6542,20.6467,20.6467,13100.0
2010-12-29 15:00:00,27.45,27.49,27.44,27.47,40200.0,20.6542,20.6843,20.6467,20.6692,40200.0
2010-12-29 15:10:00,27.48,27.48,27.47,27.48,11200.0,20.6768,20.6768,20.6692,20.6768,11200.0
2010-12-29 15:20:00,27.47,27.48,27.47,27.47,9000.0,20.6692,20.6768,20.6692,20.6692,9000.0
2010-12-29 15:30:00,27.47,27.48,27.47,27.48,15000.0,20.6692,20.6768,20.6692,20.6768,15000.0
2010-12-29 15:40:00,27.48,27.48,27.47,27.48,34300.0,20.6768,20.6768,20.6692,20.6768,34300.0
2010-12-29 15:50:00,27.48,27.49,27.46,27.47,145500.0,20.6768,20.6843,20.6617,20.6692,145500.0
2010-12-30 09:30:00,27.5,27.5,27.35,27.47,78600.0,20.6918,20.6918,20.579,20.6692,78600.0
2010-12-30 09:40:00,27.46,27.47,27.42,27.45,28200.0,20.6617,20.6692,20.6316,20.6542,28200.0
2010-12-30 09:50:00,27.45,27.47,27.4,27.43,71300.0,20.6542,20.6692,20.6166,20.6391,71300.0
2010-12-30 10:00:00,27.42,27.44,27.39,27.42,29000.0,20.6316,20.6467,20.6091,20.6316,29000.0
2010-12-30 10:10:00,27.42,27.42,27.29,27.35,66300.0,20.6316,20.6316,20.5338,20.579,66300.0
2010-12-30 10:20:00,27.35,27.43,27.34,27.42,36600.0,20.579,20.6391,20.5714,20.6316,36600.0
2010-12-30 10:30:00,27.42,27.43,27.4,27.42,28300.0,20.6316,20.6391,20.6166,20.6316,28300.0
2010-12-30 10:40:00,27.42,27.43,27.4,27.41,45700.0,20.6316,20.6391,20.6166,20.6241,45700.0
2010-12-30 10:50:00,27.4,27.41,27.39,27.39,40300.0,20.6166,20.6241,20.6091,20.6091,40300.0
2010-12-30 11:00:00,27.39,27.41,27.38,27.41,24400.0,20.6091,20.6241,20.6015,20.6241,24400.0
2010-12-30 11:10:00,27.41,27.41,27.4,27.41,11400.0,20.6241,20.6241,20.6166,20.6241,11400.0
2010-12-30 11:20:00,27.41,27.43,27.4,27.43,24300.0,20.6241,20.6391,20.6166,20.6391,24300.0
2010-12-30 11:30:00,27.43,27.43,27.41,27.42,15400.0,20.6391,20.6391,20.6241,20.6316,15400.0
2010-12-30 11:40:00,27.41,27.43,27.4,27.41,16200.0,20.6241,20.6391,20.6166,20.6241,16200.0
2010-12-30 11:50:00,27.4,27.41,27.38,27.38,16700.0,20.6166,20.6241,20.6015,20.6015,16700.0
2010-12-30 12:00:00,27.38,27.4,27.38,27.4,5400.0,20.6015,20.6166,20.6015,20.6166,5400.0
2010-12-30 12:10:00,27.4,27.41,27.39,27.41,18300.0,20.6166,20.6241,20.6091,20.6241,18300.0
2010-12-30 12:20:00,27.41,27.41,27.4,27.4,5600.0,20.6241,20.6241,20.6166,20.6166,5600.0
2010-12-30 12:30:00,27.41,27.41,27.4,27.41,11900.0,20.6241,20.6241,20.6166,20.6241,11900.0
2010-12-30 12:40:00,27.41,27.41,27.4,27.41,9700.0,20.6241,20.6241,20.6166,20.6241,9700.0
2010-12-30 12:50:00,27.41,27.41,27.37,27.37,25000.0,20.6241,20.6241,20.594,20.594,25000.0
2010-12-30 13:00:00,27.37,27.38,27.34,27.35,14600.0,20.594,20.6015,20.5714,20.579,14600.0
2010-12-30 13:10:00,27.35,27.36,27.34,27.35,31700.0,20.579,20.5865,20.5714,20.579,31700.0
2010-12-30 13:20:00,27.36,27.39,27.35,27.38,19300.0,20.5865,20.6091,20.579,20.6015,19300.0
2010-12-30 13:30:00,27.37,27.39,27.37,27.39,27000.0,20.594,20.6091,20.594,20.6091,27000.0
2010-12-30 13:40:00,27.39,27.4,27.38,27.38,26700.0,20.6091,20.6166,20.6015,20.6015,26700.0
2010-12-30 13:50:00,27.39,27.4,27.38,27.39,19600.0,20.6091,20.6166,20.6015,20.6091,19600.0
2010-12-30 14:00:00,27.4,27.4,27.37,27.38,20500.0,20.6166,20.6166,20.594,20.6015,20500.0
2010-12-30 14:10:00,27.38,27.4,27.38,27.4,9600.0,20.6015,20.6166,20.6015,20.6166,9600.0
2010-12-30 14:20:00,27.4,27.41,27.39,27.4,12600.0,20.6166,20.6241,20.6091,20.6166,12600.0
2010-12-30 14:30:00,27.41,27.41,27.39,27.4,25300.0,20.6241,20.6241,20.6091,20.6166,25300.0
2010-12-30 14:40:00,27.4,27.4,27.39,27.4,9400.0,20.6166,20.6166,20.6091,20.6166,9400.0
2010-12-30 14:50:00,27.4,27.4,27.39,27.4,13700.0,20.6166,20.6166,20.6091,20.6166,13700.0
2010-12-30 15:00:00,27.39,27.4,27.39,27.4,26300.0,20.6091,20.6166,20.6091,20.6166,26300.0
2010-12-30 15:10:00,27.4,27.4,27.39,27.4,21600.0,20.6166,20.6166,20.6091,20.6166,21600.0
2010-12-30 15:20:00,27.39,27.43,27.39,27.43,42800.0,20.6091,20.6391,20.6091,20.6391,42800.0
2010-12-30 15:30:00,27.43,27.43,27.42,27.43,35000.0,20.6391,20.6391,20.6316,20.6391,35000.0
2010-12-30 15:40:00,27.43,27.44,27.42,27.43,58900.0,20.6391,20.6467,20.6316,20.6391,58900.0
2010-12-30 15:50:00,27.43,27.43,27.39,27.39,161200.0,20.6391,20.6391,20.6091,20.6091,161200.0
2010-12-31 09:30:00,27.33,27.4,27.32,27.33,20900.0,20.5639,20.6166,20.5564,20.5639,20900.0
2010-12-31 09:40:00,27.33,27.34,27.25,27.27,34000.0,20.5639,20.5714,20.5037,20.5188,34000.0
2010-12-31 09:50:00,27.27,27.27,27.22,27.24,28500.0,20.5188,20.5188,20.4811,20.4962,28500.0
2010-12-31 10:00:00,27.23,27.24,27.21,27.23,31000.0,20.4887,20.4962,20.4736,20.4887,31000.0
2010-12-31 10:10:00,27.23,27.26,27.22,27.26,8700.0,20.4887,20.5112,20.4811,20.5112,8700.0
2010-12-31 10:20:00,27.26,27.27,27.25,27.27,9900.0,20.5112,20.5188,20.5037,20.5188,9900.0
2010-12-31 10:30:00,27.27,27.28,27.26,27.27,24900.0,20.5188,20.5263,20.5112,20.5188,24900.0
2010-12-31 10:40:00,27.27,27.27,27.26,27.27,8600.0,20.5188,20.5188,20.5112,20.5188,8600.0
2010-12-31 10:50:00,27.27,27.29,27.27,27.29,10700.0,20.5188,20.5338,20.5188,20.5338,10700.0
2010-12-31 11:00:00,27.28,27.3,27.28,27.28,15400.0,20.5263,20.5413,20.5263,20.5263,15400.0
2010-12-31 11:10:00,27.28,27.29,27.27,27.29,16600.0,20.5263,20.5338,20.5188,20.5338,16600.0
2010-12-31 11:20:00,27.29,27.31,27.29,27.31,12300.0,20.5338,20.5489,20.5338,20.5489,12300.0
2010-12-31 11:30:00,27.31,27.32,27.31,27.31,4800.0,20.5489,20.5564,20.5489,20.5489,4800.0
2010-12-31 11:40:00,27.31,27.34,27.31,27.32,16800.0,20.5489,20.5714,20.5489,20.5564,16800.0
2010-12-31 11:50:00,27.32,27.33,27.32,27.32,6200.0,20.5564,20.5639,20.5564,20.5564,6200.0
2010-12-31 12:00:00,27.32,27.34,27.32,27.33,7700.0,20.5564,20.5714,20.5564,20.5639,7700.0
2010-12-31 12:10:00,27.34,27.37,27.33,27.37,12100.0,20.5714,20.594,20.5639,20.594,12100.0
2010-12-31 12:20:00,27.37,27.38,27.36,27.37,18400.0,20.594,20.6015,20.5865,20.594,18400.0
2010-12-31 12:30:00,27.38,27.38,27.37,27.38,7800.0,20.6015,20.6015,20.594,20.6015,7800.0
2010-12-31 12:40:00,27.37,27.38,27.35,27.38,30200.0,20.594,20.6015,20.579,20.6015,30200.0
2010-12-31 12:50:00,27.38,27.4,27.38,27.4,10900.0,20.6015,20.6166,20.6015,20.6166,10900.0
2010-12-31 13:00:00,27.4,27.45,27.4,27.44,38700.0,20.6166,20.6542,20.6166,20.6467,38700.0
2010-12-31 13:10:00,27.45,27.45,27.44,27.44,11300.0,20.6542,20.6542,20.6467,20.6467,11300.0
2010-12-31 13:20:00,27.44,27.46,27.43,27.43,29400.0,20.6467,20.6617,20.6391,20.6391,29400.0
2010-12-31 13:30:00,27.43,27.43,27.42,27.42,5900.0,20.6391,20.6391,20.6316,20.6316,5900.0
2010-12-31 13:40:00,27.42,27.42,27.39,27.39,11800.0,20.6316,20.6316,20.6091,20.6091,11800.0
2010-12-31 13:50:00,27.39,27.43,27.39,27.41,14000.0,20.6091,20.6391,20.6091,20.6241,14000.0
2010-12-31 14:00:00,27.41,27.41,27.4,27.41,4300.0,20.6241,20.6241,20.6166,20.6241,4300.0
2010-12-31 14:10:00,27.4,27.41,27.4,27.4,8900.0,20.6166,20.6241,20.6166,20.6166,8900.0
2010-12-31 14:20:00,27.41,27.41,27.38,27.38,12900.0,20.6241,20.6241,20.6015,20.6015,12900.0
2010-12-31 14:30:00,27.38,27.39,27.37,27.37,12900.0,20.6015,20.6091,20.594,20.594,12900.0
2010-12-31 14:40:00,27.37,27.38,27.37,27.38,11400.0,20.594,20.6015,20.594,20.6015,11400.0
2010-12-31 14:50:00,27.37,27.38,27.35,27.36,17200.0,20.594,20.6015,20.579,20.5865,17200.0
2010-12-31 15:00:00,27.35,27.36,27.35,27.36,17600.0,20.579,20.5865,20.579,20.5865,17600.0
2010-12-31 15:10:00,27.36,27.36,27.35,27.36,20900.0,20.5865,20.5865,20.579,20.5865,20900.0
2010-12-31 15:20:00,27.36,27.36,27.34,27.35,25100.0,20.5865,20.5865,20.5714,20.579,25100.0
2010-12-31 15:30:00,27.34,27.35,27.33,27.34,39400.0,20.5714,20.579,20.5639,20.5714,39400.0
2010-12-31 15:40:00,27.33,27.34,27.24,27.25,109400.0,20.5639,20.5714,20.4962,20.5037,109400.0
2010-12-31 15:50:00,27.24,27.35,27.24,27.35,216900.0,20.4962,20.579,20.4962,20.579,216900.0
2011-01-03 09:30:00,27.5,27.51,27.45,27.5,209500.0,20.6918,20.6993,20.6542,20.6918,209500.0
2011-01-03 09:40:00,27.5,27.55,27.46,27.54,59600.0,20.6918,20.7294,20.6617,20.7219,59600.0
2011-01-03 09:50:00,27.54,27.54,27.48,27.49,56200.0,20.7219,20.7219,20.6768,20.6843,56200.0
2011-01-03 10:00:00,27.49,27.51,27.42,27.42,206500.0,20.6843,20.6993,20.6316,20.6316,206500.0
2011-01-03 10:10:00,27.43,27.49,27.36,27.39,420900.0,20.6391,20.6843,20.5865,20.6091,420900.0
2011-01-03 10:20:00,27.39,27.4,27.39,27.4,11500.0,20.6091,20.6166,20.6091,20.6166,11500.0
2011-01-03 10:30:00,27.4,27.41,27.39,27.41,21300.0,20.6166,20.6241,20.6091,20.6241,21300.0
2011-01-03 10:40:00,27.41,27.41,27.39,27.39,84200.0,20.6241,20.6241,20.6091,20.6091,84200.0
2011-01-03 10:50:00,27.4,27.41,27.38,27.4,89200.0,20.6166,20.6241,20.6015,20.6166,89200.0
2011-01-03 11:00:00,27.4,27.4,27.38,27.39,20500.0,20.6166,20.6166,20.6015,20.6091,20500.0
2011-01-03 11:10:00,27.39,27.41,27.39,27.4,40700.0,20.6091,20.6241,20.6091,20.6166,40700.0
2011-01-03 11:20:00,27.4,27.43,27.4,27.43,44500.0,20.6166,20.6391,20.6166,20.6391,44500.0
2011-01-03 11:30:00,27.43,27.55,27.43,27.55,66900.0,20.6391,20.7294,20.6391,20.7294,66900.0
2011-01-03 11:40:00,27.55,27.58,27.49,27.5,81100.0,20.7294,20.752,20.6843,20.6918,81100.0
2011-01-03 11:50:00,27.5,27.51,27.48,27.5,48900.0,20.6918,20.6993,20.6768,20.6918,48900.0
2011-01-03 12:00:00,27.51,27.51,27.49,27.51,48100.0,20.6993,20.6993,20.6843,20.6993,48100.0
2011-01-03 12:10:00,27.51,27.57,27.5,27.56,75600.0,20.6993,20.7445,20.6918,20.737,75600.0
2011-01-03 12:20:00,27.56,27.56,27.54,27.55,30400.0,20.737,20.737,20.7219,20.7294,30400.0
2011-01-03 12:30:00,27.56,27.6,27.55,27.6,36800.0,20.737,20.7671,20.7294,20.7671,36800.0
2011-01-03 12:40:00,27.6,27.61,27.57,27.59,61600.0,20.7671,20.7746,20.7445,20.7595,61600.0
2011-01-03 12:50:00,27.59,27.59,27.53,27.56,57400.0,20.7595,20.7595,20.7144,20.737,57400.0
2011-01-03 13:00:00,27.55,27.56,27.53,27.54,30800.0,20.7294,20.737,20.7144,20.7219,30800.0
2011-01-03 13:10:00,27.53,27.55,27.51,27.53,41400.0,20.7144,20.7294,20.6993,20.7144,41400.0
2011-01-03 13:20:00,27.52,27.53,27.45,27.45,151400.0,20.7069,20.7144,20.6542,20.6542,151400.0
2011-01-03 13:30:00,27.46,27.47,27.42,27.47,80200.0,20.6617,20.6692,20.6316,20.6692,80200.0
2011-01-03 13:40:00,27.48,27.55,27.47,27.55,136500.0,20.6768,20.7294,20.6692,20.7294,136500.0
2011-01-03 13:50:00,27.54,27.56,27.54,27.55,26700.0,20.7219,20.737,20.7219,20.7294,26700.0
2011-01-03 14:00:00,27.55,27.55,27.53,27.55,24500.0,20.7294,20.7294,20.7144,20.7294,24500.0
2011-01-03 14:10:00,27.54,27.55,27.52,27.53,26500.0,20.7219,20.7294,20.7069,20.7144,26500.0
2011-01-03 14:20:00,27.53,27.54,27.49,27.49,24100.0,20.7144,20.7219,20.6843,20.6843,24100.0
2011-01-03 14:30:00,27.49,27.5,27.47,27.48,52600.0,20.6843,20.6918,20.6692,20.6768,52600.0
2011-01-03 14:40:00,27.48,27.48,27.45,27.45,52700.0,20.6768,20.6768,20.6542,20.6542,52700.0
2011-01-03 14:50:00,27.45,27.46,27.44,27.45,85000.0,20.6542,20.6617,20.6467,20.6542,85000.0
2011-01-03 15:00:00,27.45,27.46,27.4,27.4,80600.0,20.6542,20.6617,20.6166,20.6166,80600.0
2011-01-03 15:10:00,27.41,27.41,27.37,27.38,103300.0,20.6241,20.6241,20.594,20.6015,103300.0
2011-01-03 15:20:00,27.38,27.41,27.37,27.39,126900.0,20.6015,20.6241,20.594,20.6091,126900.0
2011-01-03 15:30:00,27.39,27.4,27.38,27.39,93400.0,20.6091,20.6166,20.6015,20.6091,93400.0
2011-01-03 15:40:00,27.4,27.46,27.38,27.46,191300.0,20.6166,20.6617,20.6015,20.6617,191300.0
2011-01-03 15:50:00,27.46,27.48,27.44,27.45,484000.0,20.6617,20.6768,20.6467,20.6542,484000.0
2011-01-04 09:30:00,27.51,27.58,27.35,27.42,137900.0,20.6993,20.752,20.579,20.6316,137900.0
2011-01-04 09:40:00,27.43,27.44,27.36,27.4,132700.0,20.6391,20.6467,20.5865,20.6166,132700.0
2011-01-04 09:50:00,27.41,27.43,27.32,27.33,125000.0,20.6241,20.6391,20.5564,20.5639,125000.0
2011-01-04 10:00:00,27.33,27.43,27.32,27.42,85700.0,20.5639,20.6391,20.5564,20.6316,85700.0
2011-01-04 10:10:00,27.43,27.46,27.41,27.44,126600.0,20.6391,20.6617,20.6241,20.6467,126600.0
2011-01-04 10:20:00,27.45,27.45,27.42,27.45,83800.0,20.6542,20.6542,20.6316,20.6542,83800.0
2011-01-04 10:30:00,27.44,27.47,27.44,27.46,92400.0,20.6467,20.6692,20.6467,20.6617,92400.0
2011-01-04 10:40:00,27.47,27.54,27.46,27.49,114000.0,20.6692,20.7219,20.6617,20.6843,114000.0
2011-01-04 10:50:00,27.49,27.49,27.46,27.46,58900.0,20.6843,20.6843,20.6617,20.6617,58900.0
2011-01-04 11:00:00,27.46,27.46,27.43,27.44,69800.0,20.6617,20.6617,20.6391,20.6467,69800.0
2011-01-04 11:10:00,27.44,27.5,27.44,27.5,68500.0,20.6467,20.6918,20.6467,20.6918,68500.0
2011-01-04 11:20:00,27.5,27.51,27.49,27.5,51800.0,20.6918,20.6993,20.6843,20.6918,51800.0
2011-01-04 11:30:00,27.49,27.51,27.49,27.5,27500.0,20.6843,20.6993,20.6843,20.6918,27500.0
2011-01-04 11:40:00,27.5,27.54,27.5,27.53,79800.0,20.6918,20.7219,20.6918,20.7144,79800.0
2011-01-04 11:50:00,27.54,27.54,27.51,27.52,60600.0,20.7219,20.7219,20.6993,20.7069,60600.0
2011-01-04 12:00:00,27.51,27.52,27.41,27.41,121900.0,20.6993,20.7069,20.6241,20.6241,121900.0
2011-01-04 12:10:00,27.41,27.42,27.38,27.4,86900.0,20.6241,20.6316,20.6015,20.6166,86900.0
2011-01-04 12:20:00,27.4,27.41,27.37,27.4,81700.0,20.6166,20.6241,20.594,20.6166,81700.0
2011-01-04 12:30:00,27.39,27.4,27.36,27.4,250000.0,20.6091,20.6166,20.5865,20.6166,250000.0
2011-01-04 12:40:00,27.4,27.42,27.38,27.41,118100.0,20.6166,20.6316,20.6015,20.6241,118100.0
2011-01-04 12:50:00,27.42,27.44,27.39,27.4,67900.0,20.6316,20.6467,20.6091,20.6166,67900.0
2011-01-04 13:00:00,27.39,27.42,27.39,27.42,70300.0,20.6091,20.6316,20.6091,20.6316,70300.0
2011-01-04 13:10:00,27.42,27.42,27.39,27.4,63700.0,20.6316,20.6316,20.6091,20.6166,63700.0
2011-01-04 13:20:00,27.39,27.41,27.39,27.41,23600.0,20.6091,20.6241,20.6091,20.6241,23600.0
2011-01-04 13:30:00,27.41,27.42,27.4,27.41,56300.0,20.6241,20.6316,20.6166,20.6241,56300.0
2011-01-04 13:40:00,27.4,27.42,27.39,27.42,60000.0,20.6166,20.6316,20.6091,20.6316,60000.0
2011-01-04 13:50:00,27.42,27.43,27.4,27.42,115200.0,20.6316,20.6391,20.6166,20.6316,115200.0
2011-01-04 14:00:00,27.43,27.48,27.42,27.48,58900.0,20.6391,20.6768,20.6316,20.6768,58900.0
2011-01-04 14:10:00,27.47,27.5,27.47,27.5,50600.0,20.6692,20.6918,20.6692,20.6918,50600.0
2011-01-04 14:20:00,27.5,27.5,27.49,27.49,88000.0,20.6918,20.6918,20.6843,20.6843,88000.0
2011-01-04 14:30:00,27.49,27.57,27.49,27.57,124500.0,20.6843,20.7445,20.6843,20.7445,124500.0
2011-01-04 14:40:00,27.57,27.62,27.57,27.62,98200.0,20.7445,20.7821,20.7445,20.7821,98200.0
2011-01-04 14:50:00,27.62,27.66,27.61,27.63,122100.0,20.7821,20.8122,20.7746,20.7896,122100.0
2011-01-04 15:00:00,27.63,27.65,27.58,27.59,106300.0,20.7896,20.8047,20.752,20.7595,106300.0
2011-01-04 15:10:00,27.59,27.63,27.58,27.61,112900.0,20.7595,20.7896,20.752,20.7746,112900.0
2011-01-04 15:20:00,27.62,27.65,27.61,27.64,168900.0,20.7821,20.8047,20.7746,20.7972,168900.0
2011-01-04 15:30:00,27.65,27.67,27.63,27.67,199800.0,20.8047,20.8197,20.7896,20.8197,199800.0
2011-01-04 15:40:00,27.68,27.74,27.67,27.71,249000.0,20.8273,20.8724,20.8197,20.8498,249000.0
2011-01-04 15:50:00,27.71,27.75,27.71,27.75,334600.0,20.8498,20.8799,20.8498,20.8799,334600.0
2011-01-05 09:30:00,27.53,27.7,27.52,27.66,101400.0,20.7144,20.8423,20.7069,20.8122,101400.0
2011-01-05 09:40:00,27.66,27.67,27.56,27.59,78100.0,20.8122,20.8197,20.737,20.7595,78100.0
2011-01-05 09:50:00,27.6,27.62,27.48,27.48,113000.0,20.7671,20.7821,20.6768,20.6768,113000.0
2011-01-05 10:00:00,27.49,27.53,27.46,27.52,93900.0,20.6843,20.7144,20.6617,20.7069,93900.0
2011-01-05 10:10:00,27.52,27.55,27.47,27.5,134700.0,20.7069,20.7294,20.6692,20.6918,134700.0
2011-01-05 10:20:00,27.5,27.54,27.5,27.5,132700.0,20.6918,20.7219,20.6918,20.6918,132700.0
2011-01-05 10:30:00,27.49,27.51,27.47,27.49,74300.0,20.6843,20.6993,20.6692,20.6843,74300.0
2011-01-05 10:40:00,27.49,27.56,27.48,27.54,75900.0,20.6843,20.737,20.6768,20.7219,75900.0
2011-01-05 10:50:00,27.53,27.54,27.49,27.49,63200.0,20.7144,20.7219,20.6843,20.6843,63200.0
2011-01-05 11:00:00,27.49,27.52,27.48,27.51,60900.0,20.6843,20.7069,20.6768,20.6993,60900.0
2011-01-05 11:10:00,27.52,27.57,27.51,27.56,53700.0,20.7069,20.7445,20.6993,20.737,53700.0
2011-01-05 11:20:00,27.56,27.68,27.56,27.68,49100.0,20.737,20.8273,20.737,20.8273,49100.0
2011-01-05 11:30:00,27.68,27.73,27.68,27.7,71300.0,20.8273,20.8649,20.8273,20.8423,71300.0
2011-01-05 11:40:00,27.71,27.73,27.68,27.68,32300.0,20.8498,20.8649,20.8273,20.8273,32300.0
2011-01-05 11:50:00,27.68,27.68,27.66,27.66,19400.0,20.8273,20.8273,20.8122,20.8122,19400.0
2011-01-05 12:00:00,27.66,27.76,27.66,27.76,57900.0,20.8122,20.8875,20.8122,20.8875,57900.0
2011-01-05 12:10:00,27.75,27.76,27.74,27.76,49600.0,20.8799,20.8875,20.8724,20.8875,49600.0
2011-01-05 12:20:00,27.76,27.79,27.75,27.77,43600.0,20.8875,20.91,20.8799,20.895,43600.0
2011-01-05 12:30:00,27.76,27.81,27.76,27.81,64800.0,20.8875,20.9251,20.8875,20.9251,64800.0
2011-01-05 12:40:00,27.81,27.82,27.79,27.79,54800.0,20.9251,20.9326,20.91,20.91,54800.0
2011-01-05 12:50:00,27.8,27.8,27.76,27.76,44100.0,20.9175,20.9175,20.8875,20.8875,44100.0
2011-01-05 13:00:00,27.76,27.77,27.75,27.77,29100.0,20.8875,20.895,20.8799,20.895,29100.0
2011-01-05 13:10:00,27.76,27.77,27.73,27.73,27300.0,20.8875,20.895,20.8649,20.8649,27300.0
2011-01-05 13:20:00,27.73,27.74,27.72,27.73,11600.0,20.8649,20.8724,20.8574,20.8649,11600.0
2011-01-05 13:30:00,27.73,27.76,27.71,27.74,37700.0,20.8649,20.8875,20.8498,20.8724,37700.0
2011-01-05 13:40:00,27.73,27.74,27.73,27.74,5700.0,20.8649,20.8724,20.8649,20.8724,5700.0
2011-01-05 13:50:00,27.73,27.74,27.72,27.73,14600.0,20.8649,20.8724,20.8574,20.8649,14600.0
2011-01-05 14:00:00,27.73,27.73,27.71,27.71,15400.0,20.8649,20.8649,20.8498,20.8498,15400.0
2011-01-05 14:10:00,27.72,27.72,27.69,27.71,30100.0,20.8574,20.8574,20.8348,20.8498,30100.0
2011-01-05 14:20:00,27.71,27.72,27.67,27.67,34300.0,20.8498,20.8574,20.8197,20.8197,34300.0
2011-01-05 14:30:00,27.67,27.67,27.61,27.61,44900.0,20.8197,20.8197,20.7746,20.7746,44900.0
2011-01-05 14:40:00,27.61,27.65,27.61,27.62,45500.0,20.7746,20.8047,20.7746,20.7821,45500.0
2011-01-05 14:50:00,27.62,27.68,27.62,27.68,49500.0,20.7821,20.8273,20.7821,20.8273,49500.0
2011-01-05 15:00:00,27.68,27.72,27.67,27.71,48000.0,20.8273,20.8574,20.8197,20.8498,48000.0
2011-01-05 15:10:00,27.71,27.72,27.67,27.68,83100.0,20.8498,20.8574,20.8197,20.8273,83100.0
2011-01-05 15:20:00,27.68,27.69,27.6,27.6,94500.0,20.8273,20.8348,20.7671,20.7671,94500.0
2011-01-05 15:30:00,27.6,27.66,27.58,27.66,84100.0,20.7671,20.8122,20.752,20.8122,84100.0
2011-01-05 15:40:00,27.66,27.69,27.63,27.67,109300.0,20.8122,20.8348,20.7896,20.8197,109300.0
2011-01-05 15:50:00,27.66,27.69,27.64,27.69,203600.0,20.8122,20.8348,20.7972,20.8348,203600.0
2011-01-06 09:30:00,27.6,27.66,27.58,27.59,87800.0,20.7671,20.8122,20.752,20.7595,87800.0
2011-01-06 09:40:00,27.59,27.61,27.5,27.56,74900.0,20.7595,20.7746,20.6918,20.737,74900.0
2011-01-06 09:50:00,27.54,27.55,27.47,27.47,40600.0,20.7219,20.7294,20.6692,20.6692,40600.0
2011-01-06 10:00:00,27.48,27.5,27.39,27.39,92000.0,20.6768,20.6918,20.6091,20.6091,92000.0
2011-01-06 10:10:00,27.39,27.42,27.39,27.41,51200.0,20.6091,20.6316,20.6091,20.6241,51200.0
2011-01-06 10:20:00,27.41,27.44,27.4,27.43,76100.0,20.6241,20.6467,20.6166,20.6391,76100.0
2011-01-06 10:30:00,27.43,27.43,27.36,27.37,73500.0,20.6391,20.6391,20.5865,20.594,73500.0
2011-01-06 10:40:00,27.38,27.39,27.32,27.33,96500.0,20.6015,20.6091,20.5564,20.5639,96500.0
2011-01-06 10:50:00,27.33,27.33,27.3,27.33,46500.0,20.5639,20.5639,20.5413,20.5639,46500.0
2011-01-06 11:00:00,27.32,27.32,27.15,27.18,141600.0,20.5564,20.5564,20.4285,20.451,141600.0
2011-01-06 11:10:00,27.17,27.2,27.15,27.2,61300.0,20.4435,20.4661,20.4285,20.4661,61300.0
2011-01-06 11:20:00,27.2,27.2,27.19,27.2,43500.0,20.4661,20.4661,20.4586,20.4661,43500.0
2011-01-06 11:30:00,27.19,27.2,27.16,27.17,109100.0,20.4586,20.4661,20.436,20.4435,109100.0
2011-01-06 11:40:00,27.16,27.17,27.07,27.09,100600.0,20.436,20.4435,20.3683,20.3833,100600.0
2011-01-06 11:50:00,27.1,27.11,27.06,27.09,78000.0,20.3908,20.3984,20.3608,20.3833,78000.0
2011-01-06 12:00:00,27.09,27.11,27.06,27.09,85300.0,20.3833,20.3984,20.3608,20.3833,85300.0
2011-01-06 12:10:00,27.08,27.08,27.04,27.05,174200.0,20.3758,20.3758,20.3457,20.3532,174200.0
2011-01-06 12:20:00,27.05,27.12,27.05,27.11,22300.0,20.3532,20.4059,20.3532,20.3984,22300.0
2011-01-06 12:30:00,27.12,27.14,27.1,27.14,37400.0,20.4059,20.4209,20.3908,20.4209,37400.0
2011-01-06 12:40:00,27.15,27.2,27.15,27.18,29400.0,20.4285,20.4661,20.4285,20.451,29400.0
2011-01-06 12:50:00,27.18,27.2,27.18,27.2,17100.0,20.451,20.4661,20.451,20.4661,17100.0
2011-01-06 13:00:00,27.2,27.2,27.1,27.12,46600.0,20.4661,20.4661,20.3908,20.4059,46600.0
2011-01-06 13:10:00,27.13,27.19,27.13,27.19,14700.0,20.4134,20.4586,20.4134,20.4586,14700.0
2011-01-06 13:20:00,27.18,27.2,27.16,27.19,45100.0,20.451,20.4661,20.436,20.4586,45100.0
2011-01-06 13:30:00,27.18,27.2,27.18,27.2,49700.0,20.451,20.4661,20.451,20.4661,49700.0
2011-01-06 13:40:00,27.19,27.23,27.19,27.23,41200.0,20.4586,20.4887,20.4586,20.4887,41200.0
2011-01-06 13:50:00,27.23,27.29,27.22,27.28,36000.0,20.4887,20.5338,20.4811,20.5263,36000.0
2011-01-06 14:00:00,27.3,27.33,27.28,27.29,58500.0,20.5413,20.5639,20.5263,20.5338,58500.0
2011-01-06 14:10:00,27.29,27.29,27.27,27.27,15000.0,20.5338,20.5338,20.5188,20.5188,15000.0
2011-01-06 14:20:00,27.27,27.3,27.25,27.26,37400.0,20.5188,20.5413,20.5037,20.5112,37400.0
2011-01-06 14:30:00,27.26,27.27,27.22,27.23,41800.0,20.5112,20.5188,20.4811,20.4887,41800.0
2011-01-06 14:40:00,27.22,27.26,27.2,27.22,83400.0,20.4811,20.5112,20.4661,20.4811,83400.0
2011-01-06 14:50:00,27.23,27.28,27.2,27.26,48600.0,20.4887,20.5263,20.4661,20.5112,48600.0
2011-01-06 15:00:00,27.27,27.3,27.26,27.3,46900.0,20.5188,20.5413,20.5112,20.5413,46900.0
2011-01-06 15:10:00,27.3,27.33,27.3,27.3,42100.0,20.5413,20.5639,20.5413,20.5413,42100.0
2011-01-06 15:20:00,27.3,27.31,27.22,27.25,87800.0,20.5413,20.5489,20.4811,20.5037,87800.0
2011-01-06 15:30:00,27.24,27.27,27.22,27.24,130800.0,20.4962,20.5188,20.4811,20.4962,130800.0
2011-01-06 15:40:00,27.24,27.27,27.21,27.24,229500.0,20.4962,20.5188,20.4736,20.4962,229500.0
2011-01-06 15:50:00,27.24,27.27,27.23,27.26,304600.0,20.4962,20.5188,20.4887,20.5112,304600.0
2011-01-07 09:30:00,27.3,27.38,27.23,27.35,62900.0,20.5413,20.6015,20.4887,20.579,62900.0
2011-01-07 09:40:00,27.35,27.37,27.29,27.29,98900.0,20.579,20.594,20.5338,20.5338,98900.0
2011-01-07 09:50:00,27.28,27.29,27.2,27.21,37700.0,20.5263,20.5338,20.4661,20.4736,37700.0
2011-01-07 10:00:00,27.21,27.24,27.16,27.16,65000.0,20.4736,20.4962,20.436,20.436,65000.0
2011-01-07 10:10:00,27.16,27.25,27.16,27.24,34400.0,20.436,20.5037,20.436,20.4962,34400.0
2011-01-07 10:20:00,27.24,27.25,27.2,27.25,37700.0,20.4962,20.5037,20.4661,20.5037,37700.0
2011-01-07 10:30:00,27.25,27.26,27.14,27.14,59800.0,20.5037,20.5112,20.4209,20.4209,59800.0
2011-01-07 10:40:00,27.15,27.15,27.1,27.12,45700.0,20.4285,20.4285,20.3908,20.4059,45700.0
2011-01-07 10:50:00,27.12,27.13,27.06,27.11,60000.0,20.4059,20.4134,20.3608,20.3984,60000.0
2011-01-07 11:00:00,27.11,27.12,26.96,26.96,86400.0,20.3984,20.4059,20.2855,20.2855,86400.0
2011-01-07 11:10:00,26.96,27.09,26.95,27.06,53900.0,20.2855,20.3833,20.278,20.3608,53900.0
2011-01-07 11:20:00,27.05,27.06,26.98,27.05,49400.0,20.3532,20.3608,20.3006,20.3532,49400.0
2011-01-07 11:30:00,27.05,27.08,27.01,27.05,67300.0,20.3532,20.3758,20.3231,20.3532,67300.0
2011-01-07 11:40:00,27.05,27.12,27.04,27.11,45200.0,20.3532,20.4059,20.3457,20.3984,45200.0
2011-01-07 11:50:00,27.12,27.14,27.09,27.11,65100.0,20.4059,20.4209,20.3833,20.3984,65100.0
2011-01-07 12:00:00,27.11,27.13,27.08,27.12,18400.0,20.3984,20.4134,20.3758,20.4059,18400.0
2011-01-07 12:10:00,27.13,27.13,27.06,27.08,40500.0,20.4134,20.4134,20.3608,20.3758,40500.0
2011-01-07 12:20:00,27.08,27.09,27.03,27.03,50900.0,20.3758,20.3833,20.3382,20.3382,50900.0
2011-01-07 12:30:00,27.03,27.04,26.95,26.99,44700.0,20.3382,20.3457,20.278,20.3081,44700.0
2011-01-07 12:40:00,26.99,27.01,26.96,26.97,30300.0,20.3081,20.3231,20.2855,20.293,30300.0
2011-01-07 12:50:00,26.97,27.01,26.92,27.0,41400.0,20.293,20.3231,20.2554,20.3156,41400.0
2011-01-07 13:00:00,27.0,27.02,26.99,27.01,23200.0,20.3156,20.3307,20.3081,20.3231,23200.0
2011-01-07 13:10:00,27.01,27.07,26.99,27.02,96500.0,20.3231,20.3683,20.3081,20.3307,96500.0
2011-01-07 13:20:00,27.01,27.03,26.97,27.0,66900.0,20.3231,20.3382,20.293,20.3156,66900.0
2011-01-07 13:30:00,27.01,27.01,26.98,27.0,27400.0,20.3231,20.3231,20.3006,20.3156,27400.0
2011-01-07 13:40:00,27.0,27.01,26.99,27.0,20300.0,20.3156,20.3231,20.3081,20.3156,20300.0
2011-01-07 13:50:00,27.0,27.0,26.92,26.93,36300.0,20.3156,20.3156,20.2554,20.2629,36300.0
2011-01-07 14:00:00,26.93,26.96,26.92,26.93,34200.0,20.2629,20.2855,20.2554,20.2629,34200.0
2011-01-07 14:10:00,26.94,26.97,26.94,26.94,18200.0,20.2705,20.293,20.2705,20.2705,18200.0
2011-01-07 14:20:00,26.95,26.98,26.95,26.98,17000.0,20.278,20.3006,20.278,20.3006,17000.0
2011-01-07 14:30:00,26.97,27.02,26.97,27.02,31400.0,20.293,20.3307,20.293,20.3307,31400.0
2011-01-07 14:40:00,27.02,27.04,27.01,27.03,31100.0,20.3307,20.3457,20.3231,20.3382,31100.0
2011-01-07 14:50:00,27.04,27.08,27.04,27.05,28200.0,20.3457,20.3758,20.3457,20.3532,28200.0
2011-01-07 15:00:00,27.04,27.06,27.04,27.04,33700.0,20.3457,20.3608,20.3457,20.3457,33700.0
2011-01-07 15:10:00,27.05,27.08,27.0,27.08,50100.0,20.3532,20.3758,20.3156,20.3758,50100.0
2011-01-07 15:20:00,27.08,27.1,27.05,27.06,168100.0,20.3758,20.3908,20.3532,20.3608,168100.0
2011-01-07 15:30:00,27.06,27.09,27.05,27.07,132500.0,20.3608,20.3833,20.3532,20.3683,132500.0
2011-01-07 15:40:00,27.07,27.1,27.04,27.05,128100.0,20.3683,20.3908,20.3457,20.3532,128100.0
2011-01-07 15:50:00,27.04,27.07,27.02,27.04,266200.0,20.3457,20.3683,20.3307,20.3457,266200.0
2011-01-10 09:30:00,26.95,26.95,26.8,26.87,77200.0,20.278,20.278,20.1651,20.2178,77200.0
2011-01-10 09:40:00,26.86,26.86,26.78,26.81,62600.0,20.2103,20.2103,20.1501,20.1726,62600.0
2011-01-10 09:50:00,26.82,26.82,26.75,26.8,112100.0,20.1802,20.1802,20.1275,20.1651,112100.0
2011-01-10 10:00:00,26.8,26.85,26.77,26.84,76300.0,20.1651,20.2027,20.1425,20.1952,76300.0
2011-01-10 10:10:00,26.84,26.87,26.81,26.84,77700.0,20.1952,20.2178,20.1726,20.1952,77700.0
2011-01-10 10:20:00,26.83,26.95,26.83,26.92,79200.0,20.1877,20.278,20.1877,20.2554,79200.0
2011-01-10 10:30:00,26.91,26.97,26.89,26.9,96900.0,20.2479,20.293,20.2328,20.2404,96900.0
2011-01-10 10:40:00,26.9,26.91,26.83,26.86,71300.0,20.2404,20.2479,20.1877,20.2103,71300.0
2011-01-10 10:50:00,26.85,26.86,26.77,26.78,87900.0,20.2027,20.2103,20.1425,20.1501,87900.0
2011-01-10 11:00:00,26.78,26.81,26.72,26.74,61200.0,20.1501,20.1726,20.1049,20.12,61200.0
2011-01-10 11:10:00,26.75,26.8,26.74,26.79,47100.0,20.1275,20.1651,20.12,20.1576,47100.0
2011-01-10 11:20:00,26.79,26.82,26.77,26.8,59400.0,20.1576,20.1802,20.1425,20.1651,59400.0
2011-01-10 11:30:00,26.8,26.82,26.78,26.79,52200.0,20.1651,20.1802,20.1501,20.1576,52200.0
2011-01-10 11:40:00,26.79,26.84,26.78,26.81,86400.0,20.1576,20.1952,20.1501,20.1726,86400.0
2011-01-10 11:50:00,26.81,26.85,26.8,26.82,73900.0,20.1726,20.2027,20.1651,20.1802,73900.0
2011-01-10 12:00:00,26.82,26.85,26.82,26.83,29400.0,20.1802,20.2027,20.1802,20.1877,29400.0
2011-01-10 12:10:00,26.83,26.83,26.75,26.75,56300.0,20.1877,20.1877,20.1275,20.1275,56300.0
2011-01-10 12:20:00,26.75,26.83,26.74,26.8,73500.0,20.1275,20.1877,20.12,20.1651,73500.0
2011-01-10 12:30:00,26.81,26.84,26.79,26.8,68900.0,20.1726,20.1952,20.1576,20.1651,68900.0
2011-01-10 12:40:00,26.8,26.81,26.79,26.8,31600.0,20.1651,20.1726,20.1576,20.1651,31600.0
2011-01-10 12:50:00,26.8,26.81,26.78,26.79,32800.0,20.1651,20.1726,20.1501,20.1576,32800.0
2011-01-10 13:00:00,26.8,26.81,26.79,26.8,31500.0,20.1651,20.1726,20.1576,20.1651,31500.0
2011-01-10 13:10:00,26.79,26.8,26.77,26.78,33200.0,20.1576,20.1651,20.1425,20.1501,33200.0
2011-01-10 13:20:00,26.78,26.8,26.77,26.78,81600.0,20.1501,20.1651,20.1425,20.1501,81600.0
2011-01-10 13:30:00,26.79,26.8,26.78,26.79,52600.0,20.1576,20.1651,20.1501,20.1576,52600.0
2011-01-10 13:40:00,26.8,26.82,26.78,26.79,60500.0,20.1651,20.1802,20.1501,20.1576,60500.0
2011-01-10 13:50:00,26.79,26.8,26.78,26.79,14900.0,20.1576,20.1651,20.1501,20.1576,14900.0
2011-01-10 14:00:00,26.78,26.79,26.76,26.78,37900.0,20.1501,20.1576,20.135,20.1501,37900.0
2011-01-10 14:10:00,26.78,26.8,26.77,26.79,30300.0,20.1501,20.1651,20.1425,20.1576,30300.0
2011-01-10 14:20:00,26.8,26.82,26.79,26.82,32100.0,20.1651,20.1802,20.1576,20.1802,32100.0
2011-01-10 14:30:00,26.82,26.82,26.78,26.8,50200.0,20.1802,20.1802,20.1501,20.1651,50200.0
2011-01-10 14:40:00,26.8,26.82,26.79,26.81,50000.0,20.1651,20.1802,20.1576,20.1726,50000.0
2011-01-10 14:50:00,26.82,26.82,26.79,26.8,67300.0,20.1802,20.1802,20.1576,20.1651,67300.0
2011-01-10 15:00:00,26.79,26.82,26.79,26.81,57400.0,20.1576,20.1802,20.1576,20.1726,57400.0
2011-01-10 15:10:00,26.81,26.82,26.81,26.82,53100.0,20.1726,20.1802,20.1726,20.1802,53100.0
2011-01-10 15:20:00,26.82,26.82,26.79,26.8,80400.0,20.1802,20.1802,20.1576,20.1651,80400.0
2011-01-10 15:30:00,26.8,26.8,26.79,26.8,61900.0,20.1651,20.1651,20.1576,20.1651,61900.0
2011-01-10 15:40:00,26.79,26.82,26.79,26.8,274200.0,20.1576,20.1802,20.1576,20.1651,274200.0
2011-01-10 15:50:00,26.81,26.84,26.79,26.8,192000.0,20.1726,20.1952,20.1576,20.1651,192000.0
2011-01-11 09:30:00,26.85,26.97,26.77,26.83,83900.0,20.2027,20.293,20.1425,20.1877,83900.0
2011-01-11 09:40:00,26.82,26.89,26.82,26.83,46000.0,20.1802,20.2328,20.1802,20.1877,46000.0
2011-01-11 09:50:00,26.84,26.87,26.82,26.86,42100.0,20.1952,20.2178,20.1802,20.2103,42100.0
2011-01-11 10:00:00,26.85,26.87,26.81,26.81,54900.0,20.2027,20.2178,20.1726,20.1726,54900.0
2011-01-11 10:10:00,26.81,26.84,26.79,26.84,25200.0,20.1726,20.1952,20.1576,20.1952,25200.0
2011-01-11 10:20:00,26.84,26.87,26.81,26.86,26200.0,20.1952,20.2178,20.1726,20.2103,26200.0
2011-01-11 10:30:00,26.86,26.87,26.85,26.87,23200.0,20.2103,20.2178,20.2027,20.2178,23200.0
2011-01-11 10:40:00,26.86,26.91,26.86,26.91,30900.0,20.2103,20.2479,20.2103,20.2479,30900.0
2011-01-11 10:50:00,26.92,26.96,26.92,26.93,25000.0,20.2554,20.2855,20.2554,20.2629,25000.0
2011-01-11 11:00:00,26.93,27.02,26.93,27.01,42700.0,20.2629,20.3307,20.2629,20.3231,42700.0
2011-01-11 11:10:00,27.02,27.02,26.96,26.96,30600.0,20.3307,20.3307,20.2855,20.2855,30600.0
2011-01-11 11:20:00,26.97,26.98,26.96,26.97,7300.0,20.293,20.3006,20.2855,20.293,7300.0
2011-01-11 11:30:00,26.98,26.98,26.96,26.96,12000.0,20.3006,20.3006,20.2855,20.2855,12000.0
2011-01-11 11:40:00,26.96,27.0,26.96,26.97,43200.0,20.2855,20.3156,20.2855,20.293,43200.0
2011-01-11 11:50:00,26.97,26.98,26.95,26.97,16100.0,20.293,20.3006,20.278,20.293,16100.0
2011-01-11 12:00:00,26.96,26.99,26.92,26.93,32500.0,20.2855,20.3081,20.2554,20.2629,32500.0
2011-01-11 12:10:00,26.93,26.93,26.9,26.92,22900.0,20.2629,20.2629,20.2404,20.2554,22900.0
2011-01-11 12:20:00,26.92,26.92,26.88,26.88,14700.0,20.2554,20.2554,20.2253,20.2253,14700.0
2011-01-11 12:30:00,26.89,26.95,26.87,26.94,28600.0,20.2328,20.278,20.2178,20.2705,28600.0
2011-01-11 12:40:00,26.94,26.96,26.93,26.96,14800.0,20.2705,20.2855,20.2629,20.2855,14800.0
2011-01-11 12:50:00,26.96,26.99,26.96,26.99,18100.0,20.2855,20.3081,20.2855,20.3081,18100.0
2011-01-11 13:00:00,26.98,26.99,26.94,26.95,18600.0,20.3006,20.3081,20.2705,20.278,18600.0
2011-01-11 13:10:00,26.95,26.95,26.87,26.92,65500.0,20.278,20.278,20.2178,20.2554,65500.0
2011-01-11 13:20:00,26.92,26.96,26.92,26.92,28200.0,20.2554,20.2855,20.2554,20.2554,28200.0
2011-01-11 13:30:00,26.93,26.93,26.91,26.91,12400.0,20.2629,20.2629,20.2479,20.2479,12400.0
2011-01-11 13:40:00,26.91,26.91,26.89,26.9,5800.0,20.2479,20.2479,20.2328,20.2404,5800.0
2011-01-11 13:50:00,26.9,26.93,26.89,26.92,84900.0,20.2404,20.2629,20.2328,20.2554,84900.0
2011-01-11 14:00:00,26.91,26.93,26.89,26.91,79900.0,20.2479,20.2629,20.2328,20.2479,79900.0
2011-01-11 14:10:00,26.91,26.99,26.9,26.99,55300.0,20.2479,20.3081,20.2404,20.3081,55300.0
2011-01-11 14:20:00,26.99,27.02,26.99,27.02,44200.0,20.3081,20.3307,20.3081,20.3307,44200.0
2011-01-11 14:30:00,27.03,27.03,26.98,26.99,23500.0,20.3382,20.3382,20.3006,20.3081,23500.0
2011-01-11 14:40:00,26.98,26.99,26.98,26.99,13900.0,20.3006,20.3081,20.3006,20.3081,13900.0
2011-01-11 14:50:00,26.99,26.99,26.95,26.98,57000.0,20.3081,20.3081,20.278,20.3006,57000.0
2011-01-11 15:00:00,26.98,27.01,26.97,27.01,26600.0,20.3006,20.3231,20.293,20.3231,26600.0
2011-01-11 15:10:00,27.01,27.01,27.0,27.01,19800.0,20.3231,20.3231,20.3156,20.3231,19800.0
2011-01-11 15:20:00,27.0,27.03,26.98,27.0,60400.0,20.3156,20.3382,20.3006,20.3156,60400.0
2011-01-11 15:30:00,27.0,27.02,26.99,27.02,63800.0,20.3156,20.3307,20.3081,20.3307,63800.0
2011-01-11 15:40:00,27.01,27.07,27.01,27.07,99800.0,20.3231,20.3683,20.3231,20.3683,99800.0
2011-01-11 15:50:00,27.07,27.08,27.05,27.07,279200.0,20.3683,20.3758,20.3532,20.3683,279200.0
2011-01-12 09:30:00,27.27,27.38,27.2,27.37,67300.0,20.5188,20.6015,20.4661,20.594,67300.0
2011-01-12 09:40:00,27.36,27.36,27.31,27.34,70600.0,20.5865,20.5865,20.5489,20.5714,70600.0
2011-01-12 09:50:00,27.33,27.36,27.33,27.34,45700.0,20.5639,20.5865,20.5639,20.5714,45700.0
2011-01-12 10:00:00,27.36,27.39,27.33,27.33,73100.0,20.5865,20.6091,20.5639,20.5639,73100.0
2011-01-12 10:10:00,27.33,27.39,27.33,27.36,31700.0,20.5639,20.6091,20.5639,20.5865,31700.0
2011-01-12 10:20:00,27.37,27.41,27.37,27.38,37700.0,20.594,20.6241,20.594,20.6015,37700.0
2011-01-12 10:30:00,27.39,27.41,27.38,27.4,23200.0,20.6091,20.6241,20.6015,20.6166,23200.0
2011-01-12 10:40:00,27.4,27.44,27.38,27.42,68900.0,20.6166,20.6467,20.6015,20.6316,68900.0
2011-01-12 10:50:00,27.42,27.45,27.41,27.44,35000.0,20.6316,20.6542,20.6241,20.6467,35000.0
2011-01-12 11:00:00,27.45,27.47,27.43,27.46,59400.0,20.6542,20.6692,20.6391,20.6617,59400.0
2011-01-12 11:10:00,27.46,27.5,27.46,27.5,45300.0,20.6617,20.6918,20.6617,20.6918,45300.0
2011-01-12 11:20:00,27.5,27.52,27.49,27.5,57100.0,20.6918,20.7069,20.6843,20.6918,57100.0
2011-01-12 11:30:00,27.5,27.51,27.45,27.46,45500.0,20.6918,20.6993,20.6542,20.6617,45500.0
2011-01-12 11:40:00,27.46,27.46,27.44,27.44,13900.0,20.6617,20.6617,20.6467,20.6467,13900.0
2011-01-12 11:50:00,27.45,27.5,27.44,27.49,36500.0,20.6542,20.6918,20.6467,20.6843,36500.0
2011-01-12 12:00:00,27.5,27.5,27.47,27.47,20500.0,20.6918,20.6918,20.6692,20.6692,20500.0
2011-01-12 12:10:00,27.48,27.5,27.46,27.49,33900.0,20.6768,20.6918,20.6617,20.6843,33900.0
2011-01-12 12:20:00,27.48,27.52,27.48,27.52,19400.0,20.6768,20.7069,20.6768,20.7069,19400.0
2011-01-12 12:30:00,27.52,27.52,27.46,27.46,32600.0,20.7069,20.7069,20.6617,20.6617,32600.0
2011-01-12 12:40:00,27.46,27.46,27.42,27.46,24700.0,20.6617,20.6617,20.6316,20.6617,24700.0
2011-01-12 12:50:00,27.46,27.46,27.44,27.45,18700.0,20.6617,20.6617,20.6467,20.6542,18700.0
2011-01-12 13:00:00,27.44,27.45,27.38,27.39,32500.0,20.6467,20.6542,20.6015,20.6091,32500.0
2011-01-12 13:10:00,27.38,27.4,27.38,27.4,10800.0,20.6015,20.6166,20.6015,20.6166,10800.0
2011-01-12 13:20:00,27.41,27.44,27.4,27.42,30400.0,20.6241,20.6467,20.6166,20.6316,30400.0
2011-01-12 13:30:00,27.43,27.46,27.42,27.45,28100.0,20.6391,20.6617,20.6316,20.6542,28100.0
2011-01-12 13:40:00,27.45,27.48,27.45,27.45,38300.0,20.6542,20.6768,20.6542,20.6542,38300.0
2011-01-12 13:50:00,27.46,27.49,27.46,27.49,23600.0,20.6617,20.6843,20.6617,20.6843,23600.0
2011-01-12 14:00:00,27.48,27.48,27.43,27.44,34000.0,20.6768,20.6768,20.6391,20.6467,34000.0
2011-01-12 14:10:00,27.45,27.46,27.44,27.45,16800.0,20.6542,20.6617,20.6467,20.6542,16800.0
2011-01-12 14:20:00,27.46,27.46,27.41,27.41,40100.0,20.6617,20.6617,20.6241,20.6241,40100.0
2011-01-12 14:30:00,27.41,27.42,27.37,27.37,29700.0,20.6241,20.6316,20.594,20.594,29700.0
2011-01-12 14:40:00,27.37,27.38,27.36,27.36,30000.0,20.594,20.6015,20.5865,20.5865,30000.0
2011-01-12 14:50:00,27.36,27.41,27.35,27.4,48000.0,20.5865,20.6241,20.579,20.6166,48000.0
2011-01-12 15:00:00,27.4,27.43,27.39,27.4,43900.0,20.6166,20.6391,20.6091,20.6166,43900.0
2011-01-12 15:10:00,27.4,27.4,27.35,27.37,61800.0,20.6166,20.6166,20.579,20.594,61800.0
2011-01-12 15:20:00,27.36,27.4,27.36,27.36,104700.0,20.5865,20.6166,20.5865,20.5865,104700.0
2011-01-12 15:30:00,27.36,27.41,27.36,27.41,97300.0,20.5865,20.6241,20.5865,20.6241,97300.0
2011-01-12 15:40:00,27.4,27.46,27.4,27.43,201700.0,20.6166,20.6617,20.6166,20.6391,201700.0
2011-01-12 15:50:00,27.44,27.48,27.43,27.48,200800.0,20.6467,20.6768,20.6391,20.6768,200800.0
2011-01-13 09:30:00,27.49,27.49,27.32,27.32,38800.0,20.6843,20.6843,20.5564,20.5564,38800.0
2011-01-13 09:40:00,27.32,27.36,27.3,27.32,46700.0,20.5564,20.5865,20.5413,20.5564,46700.0
2011-01-13 09:50:00,27.32,27.38,27.32,27.35,50100.0,20.5564,20.6015,20.5564,20.579,50100.0
2011-01-13 10:00:00,27.35,27.36,27.31,27.32,38200.0,20.579,20.5865,20.5489,20.5564,38200.0
2011-01-13 10:10:00,27.32,27.33,27.29,27.29,23800.0,20.5564,20.5639,20.5338,20.5338,23800.0
2011-01-13 10:20:00,27.3,27.34,27.28,27.33,112800.0,20.5413,20.5714,20.5263,20.5639,112800.0
2011-01-13 10:30:00,27.33,27.33,27.29,27.32,127800.0,20.5639,20.5639,20.5338,20.5564,127800.0
2011-01-13 10:40:00,27.33,27.33,27.29,27.31,15900.0,20.5639,20.5639,20.5338,20.5489,15900.0
2011-01-13 10:50:00,27.3,27.31,27.25,27.27,52600.0,20.5413,20.5489,20.5037,20.5188,52600.0
2011-01-13 11:00:00,27.28,27.29,27.25,27.28,25100.0,20.5263,20.5338,20.5037,20.5263,25100.0
2011-01-13 11:10:00,27.29,27.31,27.28,27.31,27100.0,20.5338,20.5489,20.5263,20.5489,27100.0
2011-01-13 11:20:00,27.31,27.32,27.28,27.31,27400.0,20.5489,20.5564,20.5263,20.5489,27400.0
2011-01-13 11:30:00,27.31,27.34,27.3,27.33,28100.0,20.5489,20.5714,20.5413,20.5639,28100.0
2011-01-13 11:40:00,27.32,27.33,27.29,27.3,21800.0,20.5564,20.5639,20.5338,20.5413,21800.0
2011-01-13 11:50:00,27.3,27.4,27.29,27.4,209200.0,20.5413,20.6166,20.5338,20.6166,209200.0
2011-01-13 12:00:00,27.39,27.41,27.39,27.4,21500.0,20.6091,20.6241,20.6091,20.6166,21500.0
2011-01-13 12:10:00,27.4,27.41,27.37,27.38,46500.0,20.6166,20.6241,20.594,20.6015,46500.0
2011-01-13 12:20:00,27.39,27.39,27.35,27.36,21500.0,20.6091,20.6091,20.579,20.5865,21500.0
2011-01-13 12:30:00,27.35,27.36,27.34,27.35,30800.0,20.579,20.5865,20.5714,20.579,30800.0
2011-01-13 12:40:00,27.34,27.39,27.33,27.35,356100.0,20.5714,20.6091,20.5639,20.579,356100.0
2011-01-13 12:50:00,27.35,27.38,27.35,27.36,24800.0,20.579,20.6015,20.579,20.5865,24800.0
2011-01-13 13:00:00,27.36,27.37,27.32,27.37,39300.0,20.5865,20.594,20.5564,20.594,39300.0
2011-01-13 13:10:00,27.37,27.45,27.37,27.45,31300.0,20.594,20.6542,20.594,20.6542,31300.0
2011-01-13 13:20:00,27.44,27.44,27.41,27.42,35600.0,20.6467,20.6467,20.6241,20.6316,35600.0
2011-01-13 13:30:00,27.42,27.43,27.39,27.42,36600.0,20.6316,20.6391,20.6091,20.6316,36600.0
2011-01-13 13:40:00,27.42,27.43,27.41,27.42,21700.0,20.6316,20.6391,20.6241,20.6316,21700.0
2011-01-13 13:50:00,27.42,27.43,27.4,27.4,26100.0,20.6316,20.6391,20.6166,20.6166,26100.0
2011-01-13 14:00:00,27.41,27.43,27.4,27.43,32400.0,20.6241,20.6391,20.6166,20.6391,32400.0
2011-01-13 14:10:00,27.42,27.43,27.35,27.39,61600.0,20.6316,20.6391,20.579,20.6091,61600.0
2011-01-13 14:20:00,27.39,27.39,27.36,27.37,32600.0,20.6091,20.6091,20.5865,20.594,32600.0
2011-01-13 14:30:00,27.37,27.37,27.35,27.35,27900.0,20.594,20.594,20.579,20.579,27900.0
2011-01-13 14:40:00,27.35,27.36,27.32,27.32,63400.0,20.579,20.5865,20.5564,20.5564,63400.0
2011-01-13 14:50:00,27.32,27.36,27.3,27.36,97400.0,20.5564,20.5865,20.5413,20.5865,97400.0
2011-01-13 15:00:00,27.35,27.39,27.35,27.36,46100.0,20.579,20.6091,20.579,20.5865,46100.0
2011-01-13 15:10:00,27.36,27.36,27.35,27.36,35100.0,20.5865,20.5865,20.579,20.5865,35100.0
2011-01-13 15:20:00,27.35,27.37,27.34,27.35,78000.0,20.579,20.594,20.5714,20.579,78000.0
2011-01-13 15:30:00,27.35,27.38,27.33,27.38,109500.0,20.579,20.6015,20.5639,20.6015,109500.0
2011-01-13 15:40:00,27.37,27.38,27.34,27.36,169700.0,20.594,20.6015,20.5714,20.5865,169700.0
2011-01-13 15:50:00,27.35,27.41,27.35,27.4,129500.0,20.579,20.6241,20.579,20.6166,129500.0
2011-01-14 09:30:00,27.35,27.45,27.26,27.43,54000.0,20.579,20.6542,20.5112,20.6391,54000.0
2011-01-14 09:40:00,27.43,27.47,27.4,27.42,41500.0,20.6391,20.6692,20.6166,20.6316,41500.0
2011-01-14 09:50:00,27.43,27.45,27.38,27.41,70100.0,20.6391,20.6542,20.6015,20.6241,70100.0
2011-01-14 10:00:00,27.41,27.45,27.41,27.44,30600.0,20.6241,20.6542,20.6241,20.6467,30600.0
2011-01-14 10:10:00,27.43,27.52,27.43,27.52,184700.0,20.6391,20.7069,20.6391,20.7069,184700.0
2011-01-14 10:20:00,27.51,27.52,27.5,27.5,52700.0,20.6993,20.7069,20.6918,20.6918,52700.0
2011-01-14 10:30:00,27.5,27.54,27.5,27.51,36600.0,20.6918,20.7219,20.6918,20.6993,36600.0
2011-01-14 10:40:00,27.5,27.57,27.5,27.52,42500.0,20.6918,20.7445,20.6918,20.7069,42500.0
2011-01-14 10:50:00,27.52,27.53,27.49,27.5,81100.0,20.7069,20.7144,20.6843,20.6918,81100.0
2011-01-14 11:00:00,27.5,27.53,27.5,27.52,41000.0,20.6918,20.7144,20.6918,20.7069,41000.0
2011-01-14 11:10:00,27.52,27.53,27.5,27.51,57700.0,20.7069,20.7144,20.6918,20.6993,57700.0
2011-01-14 11:20:00,27.51,27.54,27.5,27.54,26600.0,20.6993,20.7219,20.6918,20.7219,26600.0
2011-01-14 11:30:00,27.54,27.54,27.5,27.51,32800.0,20.7219,20.7219,20.6918,20.6993,32800.0
2011-01-14 11:40:00,27.5,27.51,27.48,27.49,32100.0,20.6918,20.6993,20.6768,20.6843,32100.0
2011-01-14 11:50:00,27.49,27.49,27.47,27.48,9400.0,20.6843,20.6843,20.6692,20.6768,9400.0
2011-01-14 12:00:00,27.49,27.51,27.49,27.5,17600.0,20.6843,20.6993,20.6843,20.6918,17600.0
2011-01-14 12:10:00,27.5,27.54,27.5,27.51,34800.0,20.6918,20.7219,20.6918,20.6993,34800.0
2011-01-14 12:20:00,27.5,27.52,27.49,27.51,84700.0,20.6918,20.7069,20.6843,20.6993,84700.0
2011-01-14 12:30:00,27.5,27.58,27.5,27.57,20900.0,20.6918,20.752,20.6918,20.7445,20900.0
2011-01-14 12:40:00,27.57,27.57,27.5,27.52,33200.0,20.7445,20.7445,20.6918,20.7069,33200.0
2011-01-14 12:50:00,27.51,27.53,27.49,27.51,32400.0,20.6993,20.7144,20.6843,20.6993,32400.0
2011-01-14 13:00:00,27.52,27.53,27.51,27.53,19800.0,20.7069,20.7144,20.6993,20.7144,19800.0
2011-01-14 13:10:00,27.53,27.53,27.51,27.52,13300.0,20.7144,20.7144,20.6993,20.7069,13300.0
2011-01-14 13:20:00,27.52,27.55,27.51,27.55,31600.0,20.7069,20.7294,20.6993,20.7294,31600.0
2011-01-14 13:30:00,27.55,27.59,27.55,27.59,14300.0,20.7294,20.7595,20.7294,20.7595,14300.0
2011-01-14 13:40:00,27.58,27.59,27.58,27.59,11000.0,20.752,20.7595,20.752,20.7595,11000.0
2011-01-14 13:50:00,27.59,27.65,27.58,27.65,42600.0,20.7595,20.8047,20.752,20.8047,42600.0
2011-01-14 14:00:00,27.65,27.65,27.6,27.6,27600.0,20.8047,20.8047,20.7671,20.7671,27600.0
2011-01-14 14:10:00,27.59,27.6,27.54,27.54,29800.0,20.7595,20.7671,20.7219,20.7219,29800.0
2011-01-14 14:20:00,27.54,27.55,27.53,27.53,13600.0,20.7219,20.7294,20.7144,20.7144,13600.0
2011-01-14 14:30:00,27.53,27.57,27.52,27.56,72200.0,20.7144,20.7445,20.7069,20.737,72200.0
2011-01-14 14:40:00,27.57,27.58,27.54,27.56,52700.0,20.7445,20.752,20.7219,20.737,52700.0
2011-01-14 14:50:00,27.56,27.57,27.54,27.56,32400.0,20.737,20.7445,20.7219,20.737,32400.0
2011-01-14 15:00:00,27.56,27.57,27.55,27.55,30600.0,20.737,20.7445,20.7294,20.7294,30600.0
2011-01-14 15:10:00,27.55,27.56,27.55,27.56,7200.0,20.7294,20.737,20.7294,20.737,7200.0
2011-01-14 15:20:00,27.55,27.6,27.55,27.56,48400.0,20.7294,20.7671,20.7294,20.737,48400.0
2011-01-14 15:30:00,27.57,27.63,27.57,27.61,80200.0,20.7445,20.7896,20.7445,20.7746,80200.0
2011-01-14 15:40:00,27.61,27.68,27.6,27.67,117400.0,20.7746,20.8273,20.7671,20.8197,117400.0
2011-01-14 15:50:00,27.67,27.7,27.64,27.7,224000.0,20.8197,20.8423,20.7972,20.8423,224000.0
2011-01-18 09:30:00,27.73,27.77,27.59,27.71,79700.0,20.8649,20.895,20.7595,20.8498,79700.0
2011-01-18 09:40:00,27.71,27.78,27.68,27.77,40900.0,20.8498,20.9025,20.8273,20.895,40900.0
2011-01-18 09:50:00,27.77,27.86,27.76,27.85,82300.0,20.895,20.9627,20.8875,20.9552,82300.0
2011-01-18 10:00:00,27.85,27.85,27.78,27.83,48400.0,20.9552,20.9552,20.9025,20.9401,48400.0
2011-01-18 10:10:00,27.83,27.91,27.81,27.88,70200.0,20.9401,21.0003,20.9251,20.9777,70200.0
2011-01-18 10:20:00,27.88,27.91,27.87,27.89,44600.0,20.9777,21.0003,20.9702,20.9853,44600.0
2011-01-18 10:30:00,27.89,27.9,27.83,27.83,60900.0,20.9853,20.9928,20.9401,20.9401,60900.0
2011-01-18 10:40:00,27.83,27.87,27.81,27.86,98600.0,20.9401,20.9702,20.9251,20.9627,98600.0
2011-01-18 10:50:00,27.86,27.86,27.85,27.85,30300.0,20.9627,20.9627,20.9552,20.9552,30300.0
2011-01-18 11:00:00,27.85,27.88,27.84,27.85,73800.0,20.9552,20.9777,20.9476,20.9552,73800.0
2011-01-18 11:10:00,27.84,27.85,27.83,27.84,14400.0,20.9476,20.9552,20.9401,20.9476,14400.0
2011-01-18 11:20:00,27.84,27.85,27.83,27.84,18000.0,20.9476,20.9552,20.9401,20.9476,18000.0
2011-01-18 11:30:00,27.83,27.84,27.83,27.83,4200.0,20.9401,20.9476,20.9401,20.9401,4200.0
2011-01-18 11:40:00,27.84,27.84,27.83,27.83,6400.0,20.9476,20.9476,20.9401,20.9401,6400.0
2011-01-18 11:50:00,27.83,27.87,27.81,27.86,56800.0,20.9401,20.9702,20.9251,20.9627,56800.0
2011-01-18 12:00:00,27.86,27.87,27.86,27.87,3900.0,20.9627,20.9702,20.9627,20.9702,3900.0
2011-01-18 12:10:00,27.86,27.87,27.83,27.84,11000.0,20.9627,20.9702,20.9401,20.9476,11000.0
2011-01-18 12:20:00,27.83,27.84,27.82,27.82,11800.0,20.9401,20.9476,20.9326,20.9326,11800.0
2011-01-18 12:30:00,27.81,27.82,27.81,27.82,5600.0,20.9251,20.9326,20.9251,20.9326,5600.0
2011-01-18 12:40:00,27.82,27.82,27.78,27.78,22700.0,20.9326,20.9326,20.9025,20.9025,22700.0
2011-01-18 12:50:00,27.78,27.79,27.78,27.78,6400.0,20.9025,20.91,20.9025,20.9025,6400.0
2011-01-18 13:00:00,27.78,27.82,27.78,27.8,31900.0,20.9025,20.9326,20.9025,20.9175,31900.0
2011-01-18 13:10:00,27.8,27.8,27.77,27.79,27500.0,20.9175,20.9175,20.895,20.91,27500.0
2011-01-18 13:20:00,27.79,27.8,27.77,27.79,30500.0,20.91,20.9175,20.895,20.91,30500.0
2011-01-18 13:30:00,27.8,27.81,27.77,27.77,36300.0,20.9175,20.9251,20.895,20.895,36300.0
2011-01-18 13:40:00,27.78,27.78,27.77,27.77,5100.0,20.9025,20.9025,20.895,20.895,5100.0
2011-01-18 13:50:00,27.78,27.79,27.75,27.79,53400.0,20.9025,20.91,20.8799,20.91,53400.0
2011-01-18 14:00:00,27.78,27.8,27.78,27.79,10700.0,20.9025,20.9175,20.9025,20.91,10700.0
2011-01-18 14:10:00,27.8,27.8,27.79,27.8,8200.0,20.9175,20.9175,20.91,20.9175,8200.0
2011-01-18 14:20:00,27.79,27.8,27.79,27.8,6200.0,20.91,20.9175,20.91,20.9175,6200.0
2011-01-18 14:30:00,27.8,27.83,27.79,27.83,29800.0,20.9175,20.9401,20.91,20.9401,29800.0
2011-01-18 14:40:00,27.82,27.83,27.78,27.83,133500.0,20.9326,20.9401,20.9025,20.9401,133500.0
2011-01-18 14:50:00,27.82,27.83,27.82,27.83,5900.0,20.9326,20.9401,20.9326,20.9401,5900.0
2011-01-18 15:00:00,27.82,27.83,27.8,27.8,52900.0,20.9326,20.9401,20.9175,20.9175,52900.0
2011-01-18 15:10:00,27.8,27.81,27.8,27.8,16100.0,20.9175,20.9251,20.9175,20.9175,16100.0
2011-01-18 15:20:00,27.81,27.83,27.8,27.8,40300.0,20.9251,20.9401,20.9175,20.9175,40300.0
2011-01-18 15:30:00,27.8,27.86,27.8,27.86,95300.0,20.9175,20.9627,20.9175,20.9627,95300.0
2011-01-18 15:40:00,27.86,27.87,27.83,27.83,92700.0,20.9627,20.9702,20.9401,20.9401,92700.0
2011-01-18 15:50:00,27.84,27.87,27.82,27.83,289500.0,20.9476,20.9702,20.9326,20.9401,289500.0
2011-01-19 09:30:00,27.74,27.76,27.65,27.67,73900.0,20.8724,20.8875,20.8047,20.8197,73900.0
2011-01-19 09:40:00,27.67,27.71,27.61,27.61,31100.0,20.8197,20.8498,20.7746,20.7746,31100.0
2011-01-19 09:50:00,27.62,27.65,27.61,27.61,26000.0,20.7821,20.8047,20.7746,20.7746,26000.0
2011-01-19 10:00:00,27.61,27.65,27.59,27.61,28500.0,20.7746,20.8047,20.7595,20.7746,28500.0
2011-01-19 10:10:00,27.61,27.63,27.59,27.61,29300.0,20.7746,20.7896,20.7595,20.7746,29300.0
2011-01-19 10:20:00,27.61,27.61,27.48,27.52,48100.0,20.7746,20.7746,20.6768,20.7069,48100.0
2011-01-19 10:30:00,27.51,27.56,27.51,27.54,23600.0,20.6993,20.737,20.6993,20.7219,23600.0
2011-01-19 10:40:00,27.55,27.56,27.52,27.56,20500.0,20.7294,20.737,20.7069,20.737,20500.0
2011-01-19 10:50:00,27.55,27.57,27.54,27.54,22400.0,20.7294,20.7445,20.7219,20.7219,22400.0
2011-01-19 11:00:00,27.55,27.55,27.52,27.53,15300.0,20.7294,20.7294,20.7069,20.7144,15300.0
2011-01-19 11:10:00,27.52,27.55,27.5,27.53,22000.0,20.7069,20.7294,20.6918,20.7144,22000.0
2011-01-19 11:20:00,27.53,27.55,27.51,27.55,22600.0,20.7144,20.7294,20.6993,20.7294,22600.0
2011-01-19 11:30:00,27.54,27.56,27.54,27.56,9200.0,20.7219,20.737,20.7219,20.737,9200.0
2011-01-19 11:40:00,27.56,27.56,27.55,27.56,3600.0,20.737,20.737,20.7294,20.737,3600.0
2011-01-19 11:50:00,27.55,27.56,27.51,27.51,19700.0,20.7294,20.737,20.6993,20.6993,19700.0
2011-01-19 12:00:00,27.52,27.52,27.48,27.48,16800.0,20.7069,20.7069,20.6768,20.6768,16800.0
2011-01-19 12:10:00,27.47,27.5,27.47,27.48,23000.0,20.6692,20.6918,20.6692,20.6768,23000.0
2011-01-19 12:20:00,27.49,27.5,27.47,27.48,11300.0,20.6843,20.6918,20.6692,20.6768,11300.0
2011-01-19 12:30:00,27.47,27.47,27.42,27.45,30700.0,20.6692,20.6692,20.6316,20.6542,30700.0
2011-01-19 12:40:00,27.45,27.46,27.41,27.41,18500.0,20.6542,20.6617,20.6241,20.6241,18500.0
2011-01-19 12:50:00,27.41,27.45,27.4,27.42,16600.0,20.6241,20.6542,20.6166,20.6316,16600.0
2011-01-19 13:00:00,27.42,27.43,27.4,27.43,17800.0,20.6316,20.6391,20.6166,20.6391,17800.0
2011-01-19 13:10:00,27.43,27.46,27.43,27.46,8800.0,20.6391,20.6617,20.6391,20.6617,8800.0
2011-01-19 13:20:00,27.46,27.51,27.45,27.49,18600.0,20.6617,20.6993,20.6542,20.6843,18600.0
2011-01-19 13:30:00,27.5,27.5,27.48,27.48,33700.0,20.6918,20.6918,20.6768,20.6768,33700.0
2011-01-19 13:40:00,27.49,27.49,27.48,27.48,3000.0,20.6843,20.6843,20.6768,20.6768,3000.0
2011-01-19 13:50:00,27.49,27.49,27.45,27.45,16100.0,20.6843,20.6843,20.6542,20.6542,16100.0
2011-01-19 14:00:00,27.45,27.46,27.43,27.43,17500.0,20.6542,20.6617,20.6391,20.6391,17500.0
2011-01-19 14:10:00,27.43,27.45,27.4,27.43,22200.0,20.6391,20.6542,20.6166,20.6391,22200.0
2011-01-19 14:20:00,27.43,27.43,27.39,27.39,27000.0,20.6391,20.6391,20.6091,20.6091,27000.0
2011-01-19 14:30:00,27.4,27.4,27.37,27.38,19700.0,20.6166,20.6166,20.594,20.6015,19700.0
2011-01-19 14:40:00,27.38,27.39,27.33,27.36,41600.0,20.6015,20.6091,20.5639,20.5865,41600.0
2011-01-19 14:50:00,27.35,27.37,27.31,27.36,56200.0,20.579,20.594,20.5489,20.5865,56200.0
2011-01-19 15:00:00,27.37,27.4,27.35,27.35,33000.0,20.594,20.6166,20.579,20.579,33000.0
2011-01-19 15:10:00,27.35,27.38,27.33,27.38,31400.0,20.579,20.6015,20.5639,20.6015,31400.0
2011-01-19 15:20:00,27.38,27.39,27.32,27.34,42900.0,20.6015,20.6091,20.5564,20.5714,42900.0
2011-01-19 15:30:00,27.35,27.36,27.28,27.36,92400.0,20.579,20.5865,20.5263,20.5865,92400.0
2011-01-19 15:40:00,27.36,27.4,27.33,27.35,127200.0,20.5865,20.6166,20.5639,20.579,127200.0
2011-01-19 15:50:00,27.34,27.35,27.31,27.33,200100.0,20.5714,20.579,20.5489,20.5639,200100.0
2011-01-20 09:30:00,27.33,27.41,27.32,27.36,122200.0,20.5639,20.6241,20.5564,20.5865,122200.0
2011-01-20 09:40:00,27.37,27.47,27.35,27.45,47700.0,20.594,20.6692,20.579,20.6542,47700.0
2011-01-20 09:50:00,27.46,27.49,27.4,27.43,69000.0,20.6617,20.6843,20.6166,20.6391,69000.0
2011-01-20 10:00:00,27.43,27.49,27.41,27.43,56800.0,20.6391,20.6843,20.6241,20.6391,56800.0
2011-01-20 10:10:00,27.42,27.45,27.33,27.34,35400.0,20.6316,20.6542,20.5639,20.5714,35400.0
2011-01-20 10:20:00,27.34,27.36,27.3,27.33,53400.0,20.5714,20.5865,20.5413,20.5639,53400.0
2011-01-20 10:30:00,27.33,27.4,27.31,27.34,49300.0,20.5639,20.6166,20.5489,20.5714,49300.0
2011-01-20 10:40:00,27.35,27.35,27.3,27.32,49200.0,20.579,20.579,20.5413,20.5564,49200.0
2011-01-20 10:50:00,27.33,27.34,27.29,27.3,46900.0,20.5639,20.5714,20.5338,20.5413,46900.0
2011-01-20 11:00:00,27.31,27.33,27.29,27.33,24400.0,20.5489,20.5639,20.5338,20.5639,24400.0
2011-01-20 11:10:00,27.33,27.33,27.3,27.3,16500.0,20.5639,20.5639,20.5413,20.5413,16500.0
2011-01-20 11:20:00,27.3,27.32,27.23,27.24,59100.0,20.5413,20.5564,20.4887,20.4962,59100.0
2011-01-20 11:30:00,27.24,27.24,27.15,27.18,70400.0,20.4962,20.4962,20.4285,20.451,70400.0
2011-01-20 11:40:00,27.18,27.28,27.18,27.28,22400.0,20.451,20.5263,20.451,20.5263,22400.0
2011-01-20 11:50:00,27.27,27.28,27.23,27.25,37000.0,20.5188,20.5263,20.4887,20.5037,37000.0
2011-01-20 12:00:00,27.25,27.32,27.25,27.28,19800.0,20.5037,20.5564,20.5037,20.5263,19800.0
2011-01-20 12:10:00,27.28,27.3,27.28,27.3,10500.0,20.5263,20.5413,20.5263,20.5413,10500.0
2011-01-20 12:20:00,27.3,27.34,27.28,27.34,25800.0,20.5413,20.5714,20.5263,20.5714,25800.0
2011-01-20 12:30:00,27.33,27.34,27.29,27.32,20400.0,20.5639,20.5714,20.5338,20.5564,20400.0
2011-01-20 12:40:00,27.32,27.35,27.31,27.35,13200.0,20.5564,20.579,20.5489,20.579,13200.0
2011-01-20 12:50:00,27.34,27.39,27.33,27.37,31700.0,20.5714,20.6091,20.5639,20.594,31700.0
2011-01-20 13:00:00,27.37,27.37,27.32,27.34,13300.0,20.594,20.594,20.5564,20.5714,13300.0
2011-01-20 13:10:00,27.34,27.34,27.32,27.34,12100.0,20.5714,20.5714,20.5564,20.5714,12100.0
2011-01-20 13:20:00,27.33,27.33,27.3,27.31,42600.0,20.5639,20.5639,20.5413,20.5489,42600.0
2011-01-20 13:30:00,27.32,27.35,27.31,27.33,16600.0,20.5564,20.579,20.5489,20.5639,16600.0
2011-01-20 13:40:00,27.33,27.34,27.29,27.29,15000.0,20.5639,20.5714,20.5338,20.5338,15000.0
2011-01-20 13:50:00,27.3,27.36,27.29,27.36,26200.0,20.5413,20.5865,20.5338,20.5865,26200.0
2011-01-20 14:00:00,27.36,27.36,27.32,27.34,35300.0,20.5865,20.5865,20.5564,20.5714,35300.0
2011-01-20 14:10:00,27.34,27.39,27.34,27.37,30900.0,20.5714,20.6091,20.5714,20.594,30900.0
2011-01-20 14:20:00,27.36,27.37,27.34,27.34,93100.0,20.5865,20.594,20.5714,20.5714,93100.0
2011-01-20 14:30:00,27.35,27.38,27.34,27.38,48100.0,20.579,20.6015,20.5714,20.6015,48100.0
2011-01-20 14:40:00,27.38,27.39,27.36,27.37,36800.0,20.6015,20.6091,20.5865,20.594,36800.0
2011-01-20 14:50:00,27.36,27.41,27.35,27.41,44800.0,20.5865,20.6241,20.579,20.6241,44800.0
2011-01-20 15:00:00,27.41,27.41,27.35,27.36,50000.0,20.6241,20.6241,20.579,20.5865,50000.0
2011-01-20 15:10:00,27.36,27.41,27.36,27.38,34600.0,20.5865,20.6241,20.5865,20.6015,34600.0
2011-01-20 15:20:00,27.38,27.4,27.35,27.36,46500.0,20.6015,20.6166,20.579,20.5865,46500.0
2011-01-20 15:30:00,27.37,27.37,27.31,27.33,97500.0,20.594,20.594,20.5489,20.5639,97500.0
2011-01-20 15:40:00,27.34,27.35,27.29,27.29,153600.0,20.5714,20.579,20.5338,20.5338,153600.0
2011-01-20 15:50:00,27.3,27.34,27.27,27.33,217100.0,20.5413,20.5714,20.5188,20.5639,217100.0
2011-01-21 09:30:00,27.44,27.44,27.26,27.26,427400.0,20.6467,20.6467,20.5112,20.5112,427400.0
2011-01-21 09:40:00,27.26,27.38,27.21,27.38,43500.0,20.5112,20.6015,20.4736,20.6015,43500.0
2011-01-21 09:50:00,27.37,27.48,27.35,27.46,51000.0,20.594,20.6768,20.579,20.6617,51000.0
2011-01-21 10:00:00,27.45,27.47,27.38,27.38,43700.0,20.6542,20.6692,20.6015,20.6015,43700.0
2011-01-21 10:10:00,27.38,27.41,27.37,27.4,50600.0,20.6015,20.6241,20.594,20.6166,50600.0
2011-01-21 10:20:00,27.4,27.42,27.36,27.4,40000.0,20.6166,20.6316,20.5865,20.6166,40000.0
2011-01-21 10:30:00,27.4,27.42,27.36,27.4,24700.0,20.6166,20.6316,20.5865,20.6166,24700.0
2011-01-21 10:40:00,27.4,27.41,27.35,27.38,50100.0,20.6166,20.6241,20.579,20.6015,50100.0
2011-01-21 10:50:00,27.38,27.38,27.3,27.33,26300.0,20.6015,20.6015,20.5413,20.5639,26300.0
2011-01-21 11:00:00,27.33,27.35,27.3,27.31,11900.0,20.5639,20.579,20.5413,20.5489,11900.0
2011-01-21 11:10:00,27.31,27.34,27.29,27.34,36300.0,20.5489,20.5714,20.5338,20.5714,36300.0
2011-01-21 11:20:00,27.34,27.36,27.33,27.33,31000.0,20.5714,20.5865,20.5639,20.5639,31000.0
2011-01-21 11:30:00,27.33,27.35,27.32,27.35,30600.0,20.5639,20.579,20.5564,20.579,30600.0
2011-01-21 11:40:00,27.35,27.35,27.33,27.35,25700.0,20.579,20.579,20.5639,20.579,25700.0
2011-01-21 11:50:00,27.35,27.36,27.31,27.35,38500.0,20.579,20.5865,20.5489,20.579,38500.0
2011-01-21 12:00:00,27.35,27.36,27.33,27.33,14000.0,20.579,20.5865,20.5639,20.5639,14000.0
2011-01-21 12:10:00,27.33,27.36,27.33,27.35,38400.0,20.5639,20.5865,20.5639,20.579,38400.0
2011-01-21 12:20:00,27.36,27.38,27.35,27.38,40600.0,20.5865,20.6015,20.579,20.6015,40600.0
2011-01-21 12:30:00,27.37,27.38,27.35,27.38,13500.0,20.594,20.6015,20.579,20.6015,13500.0
2011-01-21 12:40:00,27.38,27.39,27.34,27.34,17300.0,20.6015,20.6091,20.5714,20.5714,17300.0
2011-01-21 12:50:00,27.34,27.39,27.34,27.39,12600.0,20.5714,20.6091,20.5714,20.6091,12600.0
2011-01-21 13:00:00,27.39,27.4,27.36,27.36,28700.0,20.6091,20.6166,20.5865,20.5865,28700.0
2011-01-21 13:10:00,27.36,27.4,27.36,27.4,49000.0,20.5865,20.6166,20.5865,20.6166,49000.0
2011-01-21 13:20:00,27.4,27.41,27.38,27.39,7600.0,20.6166,20.6241,20.6015,20.6091,7600.0
2011-01-21 13:30:00,27.39,27.41,27.36,27.39,48400.0,20.6091,20.6241,20.5865,20.6091,48400.0
2011-01-21 13:40:00,27.39,27.39,27.36,27.37,41400.0,20.6091,20.6091,20.5865,20.594,41400.0
2011-01-21 13:50:00,27.38,27.4,27.36,27.4,10500.0,20.6015,20.6166,20.5865,20.6166,10500.0
2011-01-21 14:00:00,27.4,27.4,27.38,27.4,5800.0,20.6166,20.6166,20.6015,20.6166,5800.0
2011-01-21 14:10:00,27.39,27.4,27.37,27.38,37800.0,20.6091,20.6166,20.594,20.6015,37800.0
2011-01-21 14:20:00,27.38,27.4,27.38,27.4,5900.0,20.6015,20.6166,20.6015,20.6166,5900.0
2011-01-21 14:30:00,27.39,27.44,27.38,27.44,49900.0,20.6091,20.6467,20.6015,20.6467,49900.0
2011-01-21 14:40:00,27.45,27.49,27.43,27.48,152200.0,20.6542,20.6843,20.6391,20.6768,152200.0
2011-01-21 14:50:00,27.48,27.5,27.48,27.5,133700.0,20.6768,20.6918,20.6768,20.6918,133700.0
2011-01-21 15:00:00,27.49,27.52,27.49,27.52,18200.0,20.6843,20.7069,20.6843,20.7069,18200.0
2011-01-21 15:10:00,27.52,27.55,27.51,27.54,87700.0,20.7069,20.7294,20.6993,20.7219,87700.0
2011-01-21 15:20:00,27.54,27.57,27.53,27.57,82300.0,20.7219,20.7445,20.7144,20.7445,82300.0
2011-01-21 15:30:00,27.56,27.57,27.52,27.55,65600.0,20.737,20.7445,20.7069,20.7294,65600.0
2011-01-21 15:40:00,27.56,27.58,27.54,27.55,79000.0,20.737,20.752,20.7219,20.7294,79000.0
2011-01-21 15:50:00,27.55,27.6,27.55,27.59,164400.0,20.7294,20.7671,20.7294,20.7595,164400.0
2011-01-24 09:30:00,27.53,27.61,27.48,27.53,88800.0,20.7144,20.7746,20.6768,20.7144,88800.0
2011-01-24 09:40:00,27.52,27.55,27.47,27.49,38300.0,20.7069,20.7294,20.6692,20.6843,38300.0
2011-01-24 09:50:00,27.49,27.54,27.46,27.49,109300.0,20.6843,20.7219,20.6617,20.6843,109300.0
2011-01-24 10:00:00,27.49,27.5,27.42,27.42,72200.0,20.6843,20.6918,20.6316,20.6316,72200.0
2011-01-24 10:10:00,27.43,27.45,27.42,27.44,58300.0,20.6391,20.6542,20.6316,20.6467,58300.0
2011-01-24 10:20:00,27.44,27.48,27.41,27.46,17500.0,20.6467,20.6768,20.6241,20.6617,17500.0
2011-01-24 10:30:00,27.45,27.48,27.44,27.47,16600.0,20.6542,20.6768,20.6467,20.6692,16600.0
2011-01-24 10:40:00,27.47,27.52,27.47,27.51,14400.0,20.6692,20.7069,20.6692,20.6993,14400.0
2011-01-24 10:50:00,27.52,27.56,27.52,27.55,26200.0,20.7069,20.737,20.7069,20.7294,26200.0
2011-01-24 11:00:00,27.55,27.55,27.52,27.52,26900.0,20.7294,20.7294,20.7069,20.7069,26900.0
2011-01-24 11:10:00,27.52,27.59,27.52,27.59,17600.0,20.7069,20.7595,20.7069,20.7595,17600.0
2011-01-24 11:20:00,27.6,27.6,27.57,27.58,19900.0,20.7671,20.7671,20.7445,20.752,19900.0
2011-01-24 11:30:00,27.58,27.6,27.55,27.55,30300.0,20.752,20.7671,20.7294,20.7294,30300.0
2011-01-24 11:40:00,27.55,27.59,27.55,27.59,18500.0,20.7294,20.7595,20.7294,20.7595,18500.0
2011-01-24 11:50:00,27.59,27.62,27.59,27.6,18300.0,20.7595,20.7821,20.7595,20.7671,18300.0
2011-01-24 12:00:00,27.6,27.61,27.59,27.61,19100.0,20.7671,20.7746,20.7595,20.7746,19100.0
2011-01-24 12:10:00,27.61,27.65,27.61,27.61,23900.0,20.7746,20.8047,20.7746,20.7746,23900.0
2011-01-24 12:20:00,27.61,27.61,27.59,27.59,7600.0,20.7746,20.7746,20.7595,20.7595,7600.0
2011-01-24 12:30:00,27.59,27.61,27.59,27.6,10800.0,20.7595,20.7746,20.7595,20.7671,10800.0
2011-01-24 12:40:00,27.6,27.61,27.6,27.6,11300.0,20.7671,20.7746,20.7671,20.7671,11300.0
2011-01-24 12:50:00,27.6,27.62,27.6,27.62,13400.0,20.7671,20.7821,20.7671,20.7821,13400.0
2011-01-24 13:00:00,27.62,27.64,27.61,27.64,18900.0,20.7821,20.7972,20.7746,20.7972,18900.0
2011-01-24 13:10:00,27.63,27.67,27.63,27.67,14100.0,20.7896,20.8197,20.7896,20.8197,14100.0
2011-01-24 13:20:00,27.67,27.67,27.65,27.65,17500.0,20.8197,20.8197,20.8047,20.8047,17500.0
2011-01-24 13:30:00,27.65,27.66,27.62,27.62,25500.0,20.8047,20.8122,20.7821,20.7821,25500.0
2011-01-24 13:40:00,27.62,27.65,27.62,27.64,17600.0,20.7821,20.8047,20.7821,20.7972,17600.0
2011-01-24 13:50:00,27.65,27.67,27.64,27.66,13000.0,20.8047,20.8197,20.7972,20.8122,13000.0
2011-01-24 14:00:00,27.66,27.67,27.65,27.65,33100.0,20.8122,20.8197,20.8047,20.8047,33100.0
2011-01-24 14:10:00,27.65,27.7,27.65,27.66,53900.0,20.8047,20.8423,20.8047,20.8122,53900.0
2011-01-24 14:20:00,27.66,27.66,27.64,27.64,19800.0,20.8122,20.8122,20.7972,20.7972,19800.0
2011-01-24 14:30:00,27.64,27.66,27.64,27.66,13400.0,20.7972,20.8122,20.7972,20.8122,13400.0
2011-01-24 14:40:00,27.65,27.69,27.65,27.68,24300.0,20.8047,20.8348,20.8047,20.8273,24300.0
2011-01-24 14:50:00,27.68,27.69,27.65,27.65,29700.0,20.8273,20.8348,20.8047,20.8047,29700.0
2011-01-24 15:00:00,27.65,27.69,27.64,27.67,73000.0,20.8047,20.8348,20.7972,20.8197,73000.0
2011-01-24 15:10:00,27.68,27.68,27.63,27.63,49500.0,20.8273,20.8273,20.7896,20.7896,49500.0
2011-01-24 15:20:00,27.63,27.64,27.61,27.63,49800.0,20.7896,20.7972,20.7746,20.7896,49800.0
2011-01-24 15:30:00,27.63,27.68,27.63,27.67,46600.0,20.7896,20.8273,20.7896,20.8197,46600.0
2011-01-24 15:40:00,27.68,27.73,27.65,27.67,149100.0,20.8273,20.8649,20.8047,20.8197,149100.0
2011-01-24 15:50:00,27.66,27.68,27.65,27.67,95700.0,20.8122,20.8273,20.8047,20.8197,95700.0
2011-01-25 09:30:00,27.61,27.8,27.59,27.8,42900.0,20.7746,20.9175,20.7595,20.9175,42900.0
2011-01-25 09:40:00,27.79,27.84,27.76,27.83,45100.0,20.91,20.9476,20.8875,20.9401,45100.0
2011-01-25 09:50:00,27.82,27.9,27.8,27.89,64400.0,20.9326,20.9928,20.9175,20.9853,64400.0
2011-01-25 10:00:00,27.91,27.97,27.88,27.89,47800.0,21.0003,21.0455,20.9777,20.9853,47800.0
2011-01-25 10:10:00,27.89,27.95,27.89,27.93,54400.0,20.9853,21.0304,20.9853,21.0154,54400.0
2011-01-25 10:20:00,27.93,27.95,27.9,27.93,26300.0,21.0154,21.0304,20.9928,21.0154,26300.0
2011-01-25 10:30:00,27.93,27.98,27.92,27.97,50800.0,21.0154,21.053,21.0078,21.0455,50800.0
2011-01-25 10:40:00,27.96,28.0,27.96,27.99,46500.0,21.0379,21.068,21.0379,21.0605,46500.0
2011-01-25 10:50:00,27.99,28.03,27.99,28.02,162300.0,21.0605,21.0906,21.0605,21.0831,162300.0
2011-01-25 11:00:00,28.01,28.03,28.01,28.03,50100.0,21.0756,21.0906,21.0756,21.0906,50100.0
2011-01-25 11:10:00,28.03,28.03,27.97,28.01,136600.0,21.0906,21.0906,21.0455,21.0756,136600.0
2011-01-25 11:20:00,28.01,28.02,27.98,27.99,67800.0,21.0756,21.0831,21.053,21.0605,67800.0
2011-01-25 11:30:00,28.0,28.03,27.99,28.02,45700.0,21.068,21.0906,21.0605,21.0831,45700.0
2011-01-25 11:40:00,28.02,28.05,28.01,28.02,56100.0,21.0831,21.1057,21.0756,21.0831,56100.0
2011-01-25 11:50:00,28.02,28.02,27.99,28.01,44800.0,21.0831,21.0831,21.0605,21.0756,44800.0
2011-01-25 12:00:00,28.01,28.01,28.0,28.0,5400.0,21.0756,21.0756,21.068,21.068,5400.0
2011-01-25 12:10:00,28.01,28.05,28.01,28.04,53700.0,21.0756,21.1057,21.0756,21.0981,53700.0
2011-01-25 12:20:00,28.04,28.08,28.04,28.06,26200.0,21.0981,21.1282,21.0981,21.1132,26200.0
2011-01-25 12:30:00,28.06,28.08,28.04,28.06,35000.0,21.1132,21.1282,21.0981,21.1132,35000.0
2011-01-25 12:40:00,28.06,28.08,28.06,28.07,17300.0,21.1132,21.1282,21.1132,21.1207,17300.0
2011-01-25 12:50:00,28.08,28.08,28.06,28.06,39900.0,21.1282,21.1282,21.1132,21.1132,39900.0
2011-01-25 13:00:00,28.06,28.08,28.02,28.03,98400.0,21.1132,21.1282,21.0831,21.0906,98400.0
2011-01-25 13:10:00,28.02,28.02,27.97,27.97,45500.0,21.0831,21.0831,21.0455,21.0455,45500.0
2011-01-25 13:20:00,27.97,27.98,27.91,27.92,21200.0,21.0455,21.053,21.0003,21.0078,21200.0
2011-01-25 13:30:00,27.92,27.96,27.92,27.96,83700.0,21.0078,21.0379,21.0078,21.0379,83700.0
2011-01-25 13:40:00,27.95,27.98,27.94,27.98,35200.0,21.0304,21.053,21.0229,21.053,35200.0
2011-01-25 13:50:00,27.97,27.99,27.95,27.96,28500.0,21.0455,21.0605,21.0304,21.0379,28500.0
2011-01-25 14:00:00,27.96,27.96,27.94,27.96,37500.0,21.0379,21.0379,21.0229,21.0379,37500.0
2011-01-25 14:10:00,27.96,27.98,27.88,27.9,110500.0,21.0379,21.053,20.9777,20.9928,110500.0
2011-01-25 14:20:00,27.9,27.91,27.85,27.85,78600.0,20.9928,21.0003,20.9552,20.9552,78600.0
2011-01-25 14:30:00,27.85,27.88,27.84,27.88,34800.0,20.9552,20.9777,20.9476,20.9777,34800.0
2011-01-25 14:40:00,27.88,27.89,27.82,27.82,35000.0,20.9777,20.9853,20.9326,20.9326,35000.0
2011-01-25 14:50:00,27.82,27.83,27.79,27.82,51800.0,20.9326,20.9401,20.91,20.9326,51800.0
2011-01-25 15:00:00,27.82,27.94,27.82,27.93,60700.0,20.9326,21.0229,20.9326,21.0154,60700.0
2011-01-25 15:10:00,27.93,27.98,27.91,27.95,48800.0,21.0154,21.053,21.0003,21.0304,48800.0
2011-01-25 15:20:00,27.96,28.0,27.95,27.98,52400.0,21.0379,21.068,21.0304,21.053,52400.0
2011-01-25 15:30:00,27.99,27.99,27.94,27.95,87000.0,21.0605,21.0605,21.0229,21.0304,87000.0
2011-01-25 15:40:00,27.96,28.01,27.95,27.97,138500.0,21.0379,21.0756,21.0304,21.0455,138500.0
2011-01-25 15:50:00,27.98,28.01,27.96,27.98,203200.0,21.053,21.0756,21.0379,21.053,203200.0
2011-01-26 09:30:00,27.96,27.96,27.76,27.81,60200.0,21.1965,21.1965,21.0449,21.0828,60200.0
2011-01-26 09:40:00,27.8,27.85,27.79,27.82,36900.0,21.0752,21.1131,21.0676,21.0904,36900.0
2011-01-26 09:50:00,27.83,27.87,27.81,27.86,42700.0,21.098,21.1283,21.0828,21.1207,42700.0
2011-01-26 10:00:00,27.84,27.88,27.81,27.86,34800.0,21.1055,21.1359,21.0828,21.1207,34800.0
2011-01-26 10:10:00,27.85,27.92,27.84,27.92,45900.0,21.1131,21.1662,21.1055,21.1662,45900.0
2011-01-26 10:20:00,27.91,28.0,27.91,27.99,31500.0,21.1586,21.2268,21.1586,21.2193,31500.0
2011-01-26 10:30:00,27.99,28.0,27.94,27.95,31500.0,21.2193,21.2268,21.1814,21.1889,31500.0
2011-01-26 10:40:00,27.95,28.01,27.95,27.98,43600.0,21.1889,21.2344,21.1889,21.2117,43600.0
2011-01-26 10:50:00,27.99,28.0,27.95,27.96,20600.0,21.2193,21.2268,21.1889,21.1965,20600.0
2011-01-26 11:00:00,27.96,27.97,27.92,27.93,62900.0,21.1965,21.2041,21.1662,21.1738,62900.0
2011-01-26 11:10:00,27.93,27.93,27.88,27.88,14200.0,21.1738,21.1738,21.1359,21.1359,14200.0
2011-01-26 11:20:00,27.89,27.89,27.85,27.86,22900.0,21.1434,21.1434,21.1131,21.1207,22900.0
2011-01-26 11:30:00,27.86,27.87,27.82,27.82,26700.0,21.1207,21.1283,21.0904,21.0904,26700.0
2011-01-26 11:40:00,27.83,27.89,27.83,27.86,57000.0,21.098,21.1434,21.098,21.1207,57000.0
2011-01-26 11:50:00,27.86,27.87,27.84,27.85,7900.0,21.1207,21.1283,21.1055,21.1131,7900.0
2011-01-26 12:00:00,27.85,27.85,27.8,27.85,17100.0,21.1131,21.1131,21.0752,21.1131,17100.0
2011-01-26 12:10:00,27.85,27.86,27.84,27.85,16900.0,21.1131,21.1207,21.1055,21.1131,16900.0
2011-01-26 12:20:00,27.86,27.9,27.85,27.9,11600.0,21.1207,21.151,21.1131,21.151,11600.0
2011-01-26 12:30:00,27.9,27.91,27.89,27.9,9000.0,21.151,21.1586,21.1434,21.151,9000.0
2011-01-26 12:40:00,27.9,27.92,27.88,27.9,39300.0,21.151,21.1662,21.1359,21.151,39300.0
2011-01-26 12:50:00,27.9,27.93,27.9,27.92,14000.0,21.151,21.1738,21.151,21.1662,14000.0
2011-01-26 13:00:00,27.92,27.93,27.89,27.9,16400.0,21.1662,21.1738,21.1434,21.151,16400.0
2011-01-26 13:10:00,27.91,27.92,27.89,27.91,17900.0,21.1586,21.1662,21.1434,21.1586,17900.0
2011-01-26 13:20:00,27.92,27.92,27.89,27.9,34100.0,21.1662,21.1662,21.1434,21.151,34100.0
2011-01-26 13:30:00,27.9,27.91,27.89,27.9,12100.0,21.151,21.1586,21.1434,21.151,12100.0
2011-01-26 13:40:00,27.91,27.91,27.89,27.9,10500.0,21.1586,21.1586,21.1434,21.151,10500.0
2011-01-26 13:50:00,27.89,27.91,27.88,27.88,11700.0,21.1434,21.1586,21.1359,21.1359,11700.0
2011-01-26 14:00:00,27.88,27.9,27.88,27.9,13400.0,21.1359,21.151,21.1359,21.151,13400.0
2011-01-26 14:10:00,27.9,27.96,27.89,27.93,38100.0,21.151,21.1965,21.1434,21.1738,38100.0
2011-01-26 14:20:00,27.92,27.93,27.88,27.9,56700.0,21.1662,21.1738,21.1359,21.151,56700.0
2011-01-26 14:30:00,27.9,27.92,27.88,27.92,28700.0,21.151,21.1662,21.1359,21.1662,28700.0
2011-01-26 14:40:00,27.91,27.98,27.9,27.92,33200.0,21.1586,21.2117,21.151,21.1662,33200.0
2011-01-26 14:50:00,27.92,27.96,27.89,27.94,30700.0,21.1662,21.1965,21.1434,21.1814,30700.0
2011-01-26 15:00:00,27.94,27.95,27.9,27.92,33700.0,21.1814,21.1889,21.151,21.1662,33700.0
2011-01-26 15:10:00,27.91,27.96,27.88,27.88,49900.0,21.1586,21.1965,21.1359,21.1359,49900.0
2011-01-26 15:20:00,27.87,27.91,27.87,27.9,20000.0,21.1283,21.1586,21.1283,21.151,20000.0
2011-01-26 15:30:00,27.9,27.91,27.88,27.89,35600.0,21.151,21.1586,21.1359,21.1434,35600.0
2011-01-26 15:40:00,27.88,27.93,27.88,27.93,59100.0,21.1359,21.1738,21.1359,21.1738,59100.0
2011-01-26 15:50:00,27.92,27.93,27.86,27.87,140800.0,21.1662,21.1738,21.1207,21.1283,140800.0
2011-01-27 09:30:00,27.86,27.98,27.85,27.92,53300.0,21.1207,21.2117,21.1131,21.1662,53300.0
2011-01-27 09:40:00,27.94,27.99,27.91,27.98,41100.0,21.1814,21.2193,21.1586,21.2117,41100.0
2011-01-27 09:50:00,27.99,28.06,27.98,28.03,45300.0,21.2193,21.2723,21.2117,21.2496,45300.0
2011-01-27 10:00:00,28.03,28.1,28.01,28.02,51000.0,21.2496,21.3026,21.2344,21.242,51000.0
2011-01-27 10:10:00,28.02,28.02,27.99,28.01,13300.0,21.242,21.242,21.2193,21.2344,13300.0
2011-01-27 10:20:00,28.01,28.03,27.98,28.03,20000.0,21.2344,21.2496,21.2117,21.2496,20000.0
2011-01-27 10:30:00,28.03,28.05,28.0,28.01,23300.0,21.2496,21.2647,21.2268,21.2344,23300.0
2011-01-27 10:40:00,28.01,28.01,27.97,28.0,43900.0,21.2344,21.2344,21.2041,21.2268,43900.0
2011-01-27 10:50:00,28.0,28.03,27.99,28.03,20800.0,21.2268,21.2496,21.2193,21.2496,20800.0
2011-01-27 11:00:00,28.03,28.04,27.96,27.96,29400.0,21.2496,21.2572,21.1965,21.1965,29400.0
2011-01-27 11:10:00,27.97,27.99,27.94,27.96,39900.0,21.2041,21.2193,21.1814,21.1965,39900.0
2011-01-27 11:20:00,27.95,27.95,27.89,27.91,25100.0,21.1889,21.1889,21.1434,21.1586,25100.0
2011-01-27 11:30:00,27.91,27.96,27.87,27.96,26200.0,21.1586,21.1965,21.1283,21.1965,26200.0
2011-01-27 11:40:00,27.96,27.99,27.95,27.98,10300.0,21.1965,21.2193,21.1889,21.2117,10300.0
2011-01-27 11:50:00,27.98,28.03,27.98,28.02,20600.0,21.2117,21.2496,21.2117,21.242,20600.0
2011-01-27 12:00:00,28.01,28.03,27.99,28.02,22400.0,21.2344,21.2496,21.2193,21.242,22400.0
2011-01-27 12:10:00,28.02,28.07,28.02,28.07,24700.0,21.242,21.2799,21.242,21.2799,24700.0
2011-01-27 12:20:00,28.07,28.07,28.04,28.07,14500.0,21.2799,21.2799,21.2572,21.2799,14500.0
2011-01-27 12:30:00,28.07,28.09,28.06,28.07,20000.0,21.2799,21.2951,21.2723,21.2799,20000.0
2011-01-27 12:40:00,28.08,28.13,28.08,28.11,41500.0,21.2875,21.3254,21.2875,21.3102,41500.0
2011-01-27 12:50:00,28.11,28.12,28.1,28.11,35000.0,21.3102,21.3178,21.3026,21.3102,35000.0
2011-01-27 13:00:00,28.11,28.12,28.08,28.11,37300.0,21.3102,21.3178,21.2875,21.3102,37300.0
2011-01-27 13:10:00,28.11,28.12,28.11,28.12,19000.0,21.3102,21.3178,21.3102,21.3178,19000.0
2011-01-27 13:20:00,28.12,28.12,28.11,28.12,10000.0,21.3178,21.3178,21.3102,21.3178,10000.0
2011-01-27 13:30:00,28.11,28.13,28.1,28.1,23300.0,21.3102,21.3254,21.3026,21.3026,23300.0
2011-01-27 13:40:00,28.11,28.13,28.1,28.12,36300.0,21.3102,21.3254,21.3026,21.3178,36300.0
2011-01-27 13:50:00,28.12,28.15,28.09,28.15,84000.0,21.3178,21.3406,21.2951,21.3406,84000.0
2011-01-27 14:00:00,28.15,28.19,28.14,28.16,124600.0,21.3406,21.3709,21.333,21.3481,124600.0
2011-01-27 14:10:00,28.17,28.2,28.17,28.2,65700.0,21.3557,21.3785,21.3557,21.3785,65700.0
2011-01-27 14:20:00,28.2,28.25,28.19,28.24,134300.0,21.3785,21.4164,21.3709,21.4088,134300.0
2011-01-27 14:30:00,28.25,28.27,28.24,28.26,83500.0,21.4164,21.4315,21.4088,21.4239,83500.0
2011-01-27 14:40:00,28.26,28.28,28.25,28.28,62800.0,21.4239,21.4391,21.4164,21.4391,62800.0
2011-01-27 14:50:00,28.28,28.31,28.24,28.3,157000.0,21.4391,21.4618,21.4088,21.4543,157000.0
2011-01-27 15:00:00,28.31,28.32,28.29,28.29,122200.0,21.4618,21.4694,21.4467,21.4467,122200.0
2011-01-27 15:10:00,28.3,28.31,28.29,28.3,75500.0,21.4543,21.4618,21.4467,21.4543,75500.0
2011-01-27 15:20:00,28.3,28.32,28.27,28.31,72100.0,21.4543,21.4694,21.4315,21.4618,72100.0
2011-01-27 15:30:00,28.31,28.35,28.28,28.35,141200.0,21.4618,21.4922,21.4391,21.4922,141200.0
2011-01-27 15:40:00,28.35,28.44,28.34,28.43,356600.0,21.4922,21.5604,21.4846,21.5528,356600.0
2011-01-27 15:50:00,28.43,28.44,28.37,28.41,502900.0,21.5528,21.5604,21.5073,21.5377,502900.0
2011-01-28 09:30:00,28.38,28.51,28.34,28.51,110900.0,21.5149,21.6135,21.4846,21.6135,110900.0
2011-01-28 09:40:00,28.51,28.67,28.5,28.64,81400.0,21.6135,21.7348,21.6059,21.712,81400.0
2011-01-28 09:50:00,28.65,28.69,28.63,28.64,80600.0,21.7196,21.7499,21.7044,21.712,80600.0
2011-01-28 10:00:00,28.65,28.68,28.59,28.61,75400.0,21.7196,21.7423,21.6741,21.6893,75400.0
2011-01-28 10:10:00,28.61,28.66,28.57,28.59,53000.0,21.6893,21.7272,21.659,21.6741,53000.0
2011-01-28 10:20:00,28.58,28.59,28.45,28.45,73400.0,21.6665,21.6741,21.568,21.568,73400.0
2011-01-28 10:30:00,28.45,28.5,28.42,28.43,93200.0,21.568,21.6059,21.5452,21.5528,93200.0
2011-01-28 10:40:00,28.43,28.46,28.37,28.43,83800.0,21.5528,21.5756,21.5073,21.5528,83800.0
2011-01-28 10:50:00,28.43,28.43,28.32,28.33,52300.0,21.5528,21.5528,21.4694,21.477,52300.0
2011-01-28 11:00:00,28.34,28.35,28.29,28.35,69900.0,21.4846,21.4922,21.4467,21.4922,69900.0
2011-01-28 11:10:00,28.35,28.36,28.3,28.34,44400.0,21.4922,21.4998,21.4543,21.4846,44400.0
2011-01-28 11:20:00,28.34,28.39,28.32,28.34,54800.0,21.4846,21.5225,21.4694,21.4846,54800.0
2011-01-28 11:30:00,28.33,28.33,28.26,28.3,45600.0,21.477,21.477,21.4239,21.4543,45600.0
2011-01-28 11:40:00,28.3,28.35,28.28,28.34,74200.0,21.4543,21.4922,21.4391,21.4846,74200.0
2011-01-28 11:50:00,28.34,28.34,28.21,28.22,65800.0,21.4846,21.4846,21.386,21.3936,65800.0
2011-01-28 12:00:00,28.22,28.26,28.15,28.25,67200.0,21.3936,21.4239,21.3406,21.4164,67200.0
2011-01-28 12:10:00,28.25,28.26,28.19,28.2,37200.0,21.4164,21.4239,21.3709,21.3785,37200.0
2011-01-28 12:20:00,28.2,28.21,28.14,28.14,27900.0,21.3785,21.386,21.333,21.333,27900.0
2011-01-28 12:30:00,28.15,28.17,28.14,28.16,44900.0,21.3406,21.3557,21.333,21.3481,44900.0
2011-01-28 12:40:00,28.16,28.16,28.09,28.12,103900.0,21.3481,21.3481,21.2951,21.3178,103900.0
2011-01-28 12:50:00,28.13,28.13,28.06,28.09,51900.0,21.3254,21.3254,21.2723,21.2951,51900.0
2011-01-28 13:00:00,28.09,28.09,28.0,28.0,44700.0,21.2951,21.2951,21.2268,21.2268,44700.0
2011-01-28 13:10:00,28.0,28.06,27.99,28.02,58300.0,21.2268,21.2723,21.2193,21.242,58300.0
2011-01-28 13:20:00,28.02,28.02,27.95,27.98,62800.0,21.242,21.242,21.1889,21.2117,62800.0
2011-01-28 13:30:00,27.98,28.02,27.95,27.98,42400.0,21.2117,21.242,21.1889,21.2117,42400.0
2011-01-28 13:40:00,27.97,28.01,27.94,27.95,81700.0,21.2041,21.2344,21.1814,21.1889,81700.0
2011-01-28 13:50:00,27.96,28.02,27.95,28.01,36400.0,21.1965,21.242,21.1889,21.2344,36400.0
2011-01-28 14:00:00,28.01,28.03,27.95,27.98,52500.0,21.2344,21.2496,21.1889,21.2117,52500.0
2011-01-28 14:10:00,27.98,28.0,27.94,27.95,40700.0,21.2117,21.2268,21.1814,21.1889,40700.0
2011-01-28 14:20:00,27.95,27.98,27.94,27.94,31700.0,21.1889,21.2117,21.1814,21.1814,31700.0
2011-01-28 14:30:00,27.95,28.0,27.94,27.96,27700.0,21.1889,21.2268,21.1814,21.1965,27700.0
2011-01-28 14:40:00,27.96,27.99,27.94,27.97,27200.0,21.1965,21.2193,21.1814,21.2041,27200.0
2011-01-28 14:50:00,27.97,27.98,27.89,27.93,66700.0,21.2041,21.2117,21.1434,21.1738,66700.0
2011-01-28 15:00:00,27.93,27.96,27.89,27.92,38900.0,21.1738,21.1965,21.1434,21.1662,38900.0
2011-01-28 15:10:00,27.91,27.93,27.87,27.88,69800.0,21.1586,21.1738,21.1283,21.1359,69800.0
2011-01-28 15:20:00,27.89,27.9,27.81,27.83,112400.0,21.1434,21.151,21.0828,21.098,112400.0
2011-01-28 15:30:00,27.84,27.86,27.81,27.83,77800.0,21.1055,21.1207,21.0828,21.098,77800.0
2011-01-28 15:40:00,27.83,27.84,27.78,27.79,162700.0,21.098,21.1055,21.0601,21.0676,162700.0
2011-01-28 15:50:00,27.79,27.8,27.76,27.79,237900.0,21.0676,21.0752,21.0449,21.0676,237900.0
2011-01-31 09:30:00,27.81,27.85,27.72,27.8,75800.0,21.0828,21.1131,21.0146,21.0752,75800.0
2011-01-31 09:40:00,27.8,27.91,27.75,27.86,67100.0,21.0752,21.1586,21.0373,21.1207,67100.0
2011-01-31 09:50:00,27.87,27.94,27.84,27.88,54100.0,21.1283,21.1814,21.1055,21.1359,54100.0
2011-01-31 10:00:00,27.86,27.93,27.82,27.89,63100.0,21.1207,21.1738,21.0904,21.1434,63100.0
2011-01-31 10:10:00,27.89,27.93,27.89,27.92,27000.0,21.1434,21.1738,21.1434,21.1662,27000.0
2011-01-31 10:20:00,27.92,27.97,27.9,27.96,18600.0,21.1662,21.2041,21.151,21.1965,18600.0
2011-01-31 10:30:00,27.96,27.99,27.94,27.99,23700.0,21.1965,21.2193,21.1814,21.2193,23700.0
2011-01-31 10:40:00,27.99,28.01,27.95,28.0,45200.0,21.2193,21.2344,21.1889,21.2268,45200.0
2011-01-31 10:50:00,28.0,28.0,27.91,27.93,92400.0,21.2268,21.2268,21.1586,21.1738,92400.0
2011-01-31 11:00:00,27.93,27.93,27.9,27.9,26700.0,21.1738,21.1738,21.151,21.151,26700.0
2011-01-31 11:10:00,27.9,27.91,27.87,27.89,40400.0,21.151,21.1586,21.1283,21.1434,40400.0
2011-01-31 11:20:00,27.9,27.92,27.88,27.88,31400.0,21.151,21.1662,21.1359,21.1359,31400.0
2011-01-31 11:30:00,27.88,27.91,27.88,27.89,29300.0,21.1359,21.1586,21.1359,21.1434,29300.0
2011-01-31 11:40:00,27.89,27.93,27.89,27.93,17600.0,21.1434,21.1738,21.1434,21.1738,17600.0
2011-01-31 11:50:00,27.93,27.93,27.89,27.89,10600.0,21.1738,21.1738,21.1434,21.1434,10600.0
2011-01-31 12:00:00,27.89,27.9,27.89,27.9,12200.0,21.1434,21.151,21.1434,21.151,12200.0
2011-01-31 12:10:00,27.9,27.92,27.89,27.92,38000.0,21.151,21.1662,21.1434,21.1662,38000.0
2011-01-31 12:20:00,27.92,27.94,27.91,27.94,31600.0,21.1662,21.1814,21.1586,21.1814,31600.0
2011-01-31 12:30:00,27.94,27.94,27.88,27.88,26300.0,21.1814,21.1814,21.1359,21.1359,26300.0
2011-01-31 12:40:00,27.88,27.9,27.85,27.89,21100.0,21.1359,21.151,21.1131,21.1434,21100.0
2011-01-31 12:50:00,27.9,27.91,27.89,27.91,23700.0,21.151,21.1586,21.1434,21.1586,23700.0
2011-01-31 13:00:00,27.91,27.93,27.91,27.93,27200.0,21.1586,21.1738,21.1586,21.1738,27200.0
2011-01-31 13:10:00,27.93,27.94,27.91,27.91,39200.0,21.1738,21.1814,21.1586,21.1586,39200.0
2011-01-31 13:20:00,27.92,27.92,27.88,27.9,27400.0,21.1662,21.1662,21.1359,21.151,27400.0
2011-01-31 13:30:00,27.89,27.91,27.85,27.85,63600.0,21.1434,21.1586,21.1131,21.1131,63600.0
2011-01-31 13:40:00,27.85,27.86,27.84,27.85,42700.0,21.1131,21.1207,21.1055,21.1131,42700.0
2011-01-31 13:50:00,27.86,27.86,27.84,27.86,22000.0,21.1207,21.1207,21.1055,21.1207,22000.0
2011-01-31 14:00:00,27.86,27.92,27.86,27.92,23600.0,21.1207,21.1662,21.1207,21.1662,23600.0
2011-01-31 14:10:00,27.92,27.92,27.91,27.92,9800.0,21.1662,21.1662,21.1586,21.1662,9800.0
2011-01-31 14:20:00,27.92,27.94,27.9,27.91,46600.0,21.1662,21.1814,21.151,21.1586,46600.0
2011-01-31 14:30:00,27.91,27.91,27.86,27.87,36900.0,21.1586,21.1586,21.1207,21.1283,36900.0
2011-01-31 14:40:00,27.87,27.87,27.84,27.84,26600.0,21.1283,21.1283,21.1055,21.1055,26600.0
2011-01-31 14:50:00,27.84,27.85,27.81,27.82,50800.0,21.1055,21.1131,21.0828,21.0904,50800.0
2011-01-31 15:00:00,27.82,27.89,27.82,27.86,32300.0,21.0904,21.1434,21.0904,21.1207,32300.0
2011-01-31 15:10:00,27.87,27.91,27.86,27.89,38300.0,21.1283,21.1586,21.1207,21.1434,38300.0
2011-01-31 15:20:00,27.9,27.9,27.82,27.82,35200.0,21.151,21.151,21.0904,21.0904,35200.0
2011-01-31 15:30:00,27.83,27.84,27.8,27.81,93900.0,21.098,21.1055,21.0752,21.0828,93900.0
2011-01-31 15:40:00,27.81,27.87,27.8,27.85,82700.0,21.0828,21.1283,21.0752,21.1131,82700.0
2011-01-31 15:50:00,27.86,27.91,27.85,27.9,169200.0,21.1207,21.1586,21.1131,21.151,169200.0
2011-02-01 09:30:00,28.12,28.16,28.0,28.08,74100.0,21.3178,21.3481,21.2268,21.2875,74100.0
2011-02-01 09:40:00,28.08,28.08,27.97,27.98,61400.0,21.2875,21.2875,21.2041,21.2117,61400.0
2011-02-01 09:50:00,27.98,28.03,27.94,28.0,40700.0,21.2117,21.2496,21.1814,21.2268,40700.0
2011-02-01 10:00:00,27.99,28.01,27.89,27.91,44200.0,21.2193,21.2344,21.1434,21.1586,44200.0
2011-02-01 10:10:00,27.9,28.0,27.87,27.99,30100.0,21.151,21.2268,21.1283,21.2193,30100.0
2011-02-01 10:20:00,28.0,28.1,28.0,28.08,42800.0,21.2268,21.3026,21.2268,21.2875,42800.0
2011-02-01 10:30:00,28.09,28.12,28.08,28.1,26100.0,21.2951,21.3178,21.2875,21.3026,26100.0
2011-02-01 10:40:00,28.11,28.14,28.1,28.13,21800.0,21.3102,21.333,21.3026,21.3254,21800.0
2011-02-01 10:50:00,28.14,28.18,28.13,28.16,41800.0,21.333,21.3633,21.3254,21.3481,41800.0
2011-02-01 11:00:00,28.16,28.17,28.13,28.14,29900.0,21.3481,21.3557,21.3254,21.333,29900.0
2011-02-01 11:10:00,28.14,28.15,28.13,28.15,19400.0,21.333,21.3406,21.3254,21.3406,19400.0
2011-02-01 11:20:00,28.16,28.21,28.15,28.2,16300.0,21.3481,21.386,21.3406,21.3785,16300.0
2011-02-01 11:30:00,28.21,28.24,28.19,28.24,31400.0,21.386,21.4088,21.3709,21.4088,31400.0
2011-02-01 11:40:00,28.24,28.25,28.2,28.24,25100.0,21.4088,21.4164,21.3785,21.4088,25100.0
2011-02-01 11:50:00,28.24,28.25,28.2,28.22,49900.0,21.4088,21.4164,21.3785,21.3936,49900.0
2011-02-01 12:00:00,28.21,28.27,28.2,28.27,24900.0,21.386,21.4315,21.3785,21.4315,24900.0
2011-02-01 12:10:00,28.26,28.33,28.26,28.33,27200.0,21.4239,21.477,21.4239,21.477,27200.0
2011-02-01 12:20:00,28.32,28.33,28.3,28.33,14500.0,21.4694,21.477,21.4543,21.477,14500.0
2011-02-01 12:30:00,28.32,28.37,28.32,28.35,27900.0,21.4694,21.5073,21.4694,21.4922,27900.0
2011-02-01 12:40:00,28.36,28.39,28.35,28.37,28900.0,21.4998,21.5225,21.4922,21.5073,28900.0
2011-02-01 12:50:00,28.37,28.45,28.37,28.45,105000.0,21.5073,21.568,21.5073,21.568,105000.0
2011-02-01 13:00:00,28.45,28.46,28.4,28.4,20300.0,21.568,21.5756,21.5301,21.5301,20300.0
2011-02-01 13:10:00,28.4,28.42,28.39,28.42,20900.0,21.5301,21.5452,21.5225,21.5452,20900.0
2011-02-01 13:20:00,28.41,28.42,28.39,28.42,23500.0,21.5377,21.5452,21.5225,21.5452,23500.0
2011-02-01 13:30:00,28.41,28.42,28.38,28.38,43700.0,21.5377,21.5452,21.5149,21.5149,43700.0
2011-02-01 13:40:00,28.38,28.39,28.35,28.35,35200.0,21.5149,21.5225,21.4922,21.4922,35200.0
2011-02-01 13:50:00,28.36,28.38,28.34,28.34,38500.0,21.4998,21.5149,21.4846,21.4846,38500.0
2011-02-01 14:00:00,28.34,28.34,28.28,28.29,48600.0,21.4846,21.4846,21.4391,21.4467,48600.0
2011-02-01 14:10:00,28.29,28.29,28.26,28.27,29400.0,21.4467,21.4467,21.4239,21.4315,29400.0
2011-02-01 14:20:00,28.27,28.28,28.27,28.27,30200.0,21.4315,21.4391,21.4315,21.4315,30200.0
2011-02-01 14:30:00,28.27,28.28,28.24,28.24,73700.0,21.4315,21.4391,21.4088,21.4088,73700.0
2011-02-01 14:40:00,28.24,28.26,28.21,28.21,61500.0,21.4088,21.4239,21.386,21.386,61500.0
2011-02-01 14:50:00,28.21,28.25,28.2,28.23,35900.0,21.386,21.4164,21.3785,21.4012,35900.0
2011-02-01 15:00:00,28.24,28.25,28.24,28.25,38800.0,21.4088,21.4164,21.4088,21.4164,38800.0
2011-02-01 15:10:00,28.25,28.26,28.24,28.25,42200.0,21.4164,21.4239,21.4088,21.4164,42200.0
2011-02-01 15:20:00,28.26,28.28,28.24,28.27,65100.0,21.4239,21.4391,21.4088,21.4315,65100.0
2011-02-01 15:30:00,28.27,28.34,28.26,28.32,93800.0,21.4315,21.4846,21.4239,21.4694,93800.0
2011-02-01 15:40:00,28.32,28.38,28.32,28.35,177200.0,21.4694,21.5149,21.4694,21.4922,177200.0
2011-02-01 15:50:00,28.36,28.39,28.34,28.35,278700.0,21.4998,21.5225,21.4846,21.4922,278700.0
2011-02-02 09:30:00,28.13,28.34,28.12,28.27,53200.0,21.3254,21.4846,21.3178,21.4315,53200.0
2011-02-02 09:40:00,28.28,28.3,28.23,28.25,23900.0,21.4391,21.4543,21.4012,21.4164,23900.0
2011-02-02 09:50:00,28.25,28.4,28.25,28.37,30600.0,21.4164,21.5301,21.4164,21.5073,30600.0
2011-02-02 10:00:00,28.36,28.37,28.19,28.19,33600.0,21.4998,21.5073,21.3709,21.3709,33600.0
2011-02-02 10:10:00,28.19,28.24,28.19,28.23,16500.0,21.3709,21.4088,21.3709,21.4012,16500.0
2011-02-02 10:20:00,28.22,28.26,28.2,28.21,29500.0,21.3936,21.4239,21.3785,21.386,29500.0
2011-02-02 10:30:00,28.21,28.28,28.2,28.24,37400.0,21.386,21.4391,21.3785,21.4088,37400.0
2011-02-02 10:40:00,28.23,28.24,28.19,28.2,15000.0,21.4012,21.4088,21.3709,21.3785,15000.0
2011-02-02 10:50:00,28.21,28.22,28.19,28.22,14400.0,21.386,21.3936,21.3709,21.3936,14400.0
2011-02-02 11:00:00,28.21,28.21,28.15,28.2,29200.0,21.386,21.386,21.3406,21.3785,29200.0
2011-02-02 11:10:00,28.2,28.22,28.18,28.21,25600.0,21.3785,21.3936,21.3633,21.386,25600.0
2011-02-02 11:20:00,28.22,28.25,28.22,28.25,21500.0,21.3936,21.4164,21.3936,21.4164,21500.0
2011-02-02 11:30:00,28.25,28.25,28.21,28.22,13300.0,21.4164,21.4164,21.386,21.3936,13300.0
2011-02-02 11:40:00,28.22,28.25,28.22,28.25,8900.0,21.3936,21.4164,21.3936,21.4164,8900.0
2011-02-02 11:50:00,28.25,28.26,28.22,28.25,18800.0,21.4164,21.4239,21.3936,21.4164,18800.0
2011-02-02 12:00:00,28.25,28.26,28.18,28.18,19200.0,21.4164,21.4239,21.3633,21.3633,19200.0
2011-02-02 12:10:00,28.18,28.19,28.13,28.13,9900.0,21.3633,21.3709,21.3254,21.3254,9900.0
2011-02-02 12:20:00,28.13,28.14,28.07,28.07,23800.0,21.3254,21.333,21.2799,21.2799,23800.0
2011-02-02 12:30:00,28.07,28.1,28.07,28.09,26300.0,21.2799,21.3026,21.2799,21.2951,26300.0
2011-02-02 12:40:00,28.09,28.12,28.09,28.12,38200.0,21.2951,21.3178,21.2951,21.3178,38200.0
2011-02-02 12:50:00,28.12,28.14,28.12,28.14,23900.0,21.3178,21.333,21.3178,21.333,23900.0
2011-02-02 13:00:00,28.13,28.15,28.13,28.15,13200.0,21.3254,21.3406,21.3254,21.3406,13200.0
2011-02-02 13:10:00,28.15,28.16,28.14,28.15,16200.0,21.3406,21.3481,21.333,21.3406,16200.0
2011-02-02 13:20:00,28.15,28.17,28.14,28.16,17700.0,21.3406,21.3557,21.333,21.3481,17700.0
2011-02-02 13:30:00,28.16,28.18,28.15,28.18,8200.0,21.3481,21.3633,21.3406,21.3633,8200.0
2011-02-02 13:40:00,28.17,28.18,28.15,28.16,20000.0,21.3557,21.3633,21.3406,21.3481,20000.0
2011-02-02 13:50:00,28.16,28.2,28.16,28.2,13700.0,21.3481,21.3785,21.3481,21.3785,13700.0
2011-02-02 14:00:00,28.19,28.2,28.17,28.17,16100.0,21.3709,21.3785,21.3557,21.3557,16100.0
2011-02-02 14:10:00,28.18,28.21,28.17,28.21,14700.0,21.3633,21.386,21.3557,21.386,14700.0
2011-02-02 14:20:00,28.2,28.21,28.18,28.21,28800.0,21.3785,21.386,21.3633,21.386,28800.0
2011-02-02 14:30:00,28.2,28.23,28.2,28.23,12800.0,21.3785,21.4012,21.3785,21.4012,12800.0
2011-02-02 14:40:00,28.23,28.25,28.23,28.25,21600.0,21.4012,21.4164,21.4012,21.4164,21600.0
2011-02-02 14:50:00,28.25,28.26,28.25,28.26,8300.0,21.4164,21.4239,21.4164,21.4239,8300.0
2011-02-02 15:00:00,28.26,28.26,28.24,28.24,11300.0,21.4239,21.4239,21.4088,21.4088,11300.0
2011-02-02 15:10:00,28.25,28.25,28.2,28.23,38300.0,21.4164,21.4164,21.3785,21.4012,38300.0
2011-02-02 15:20:00,28.24,28.26,28.21,28.21,26700.0,21.4088,21.4239,21.386,21.386,26700.0
2011-02-02 15:30:00,28.2,28.2,28.16,28.19,42200.0,21.3785,21.3785,21.3481,21.3709,42200.0
2011-02-02 15:40:00,28.19,28.22,28.18,28.2,45500.0,21.3709,21.3936,21.3633,21.3785,45500.0
2011-02-02 15:50:00,28.21,28.21,28.15,28.17,197400.0,21.386,21.386,21.3406,21.3557,197400.0
2011-02-03 09:30:00,28.2,28.35,28.16,28.34,38500.0,21.3785,21.4922,21.3481,21.4846,38500.0
2011-02-03 09:40:00,28.34,28.36,28.26,28.26,55800.0,21.4846,21.4998,21.4239,21.4239,55800.0
2011-02-03 09:50:00,28.27,28.28,28.2,28.27,46400.0,21.4315,21.4391,21.3785,21.4315,46400.0
2011-02-03 10:00:00,28.28,28.31,28.18,28.19,49200.0,21.4391,21.4618,21.3633,21.3709,49200.0
2011-02-03 10:10:00,28.19,28.23,28.16,28.21,39600.0,21.3709,21.4012,21.3481,21.386,39600.0
2011-02-03 10:20:00,28.22,28.27,28.22,28.26,32800.0,21.3936,21.4315,21.3936,21.4239,32800.0
2011-02-03 10:30:00,28.27,28.28,28.2,28.23,26600.0,21.4315,21.4391,21.3785,21.4012,26600.0
2011-02-03 10:40:00,28.23,28.24,28.17,28.17,37800.0,21.4012,21.4088,21.3557,21.3557,37800.0
2011-02-03 10:50:00,28.17,28.18,28.14,28.17,21900.0,21.3557,21.3633,21.333,21.3557,21900.0
2011-02-03 11:00:00,28.16,28.17,28.11,28.12,32100.0,21.3481,21.3557,21.3102,21.3178,32100.0
2011-02-03 11:10:00,28.12,28.16,28.11,28.14,26500.0,21.3178,21.3481,21.3102,21.333,26500.0
2011-02-03 11:20:00,28.14,28.19,28.13,28.16,32800.0,21.333,21.3709,21.3254,21.3481,32800.0
2011-02-03 11:30:00,28.16,28.2,28.15,28.19,26400.0,21.3481,21.3785,21.3406,21.3709,26400.0
2011-02-03 11:40:00,28.19,28.23,28.19,28.2,35800.0,21.3709,21.4012,21.3709,21.3785,35800.0
2011-02-03 11:50:00,28.21,28.24,28.21,28.24,24800.0,21.386,21.4088,21.386,21.4088,24800.0
2011-02-03 12:00:00,28.25,28.26,28.18,28.18,25900.0,21.4164,21.4239,21.3633,21.3633,25900.0
2011-02-03 12:10:00,28.18,28.25,28.18,28.24,9600.0,21.3633,21.4164,21.3633,21.4088,9600.0
2011-02-03 12:20:00,28.24,28.25,28.24,28.24,9300.0,21.4088,21.4164,21.4088,21.4088,9300.0
2011-02-03 12:30:00,28.24,28.25,28.22,28.22,22200.0,21.4088,21.4164,21.3936,21.3936,22200.0
2011-02-03 12:40:00,28.22,28.22,28.15,28.16,25800.0,21.3936,21.3936,21.3406,21.3481,25800.0
2011-02-03 12:50:00,28.16,28.18,28.15,28.17,46500.0,21.3481,21.3633,21.3406,21.3557,46500.0
2011-02-03 13:00:00,28.16,28.18,28.15,28.16,74700.0,21.3481,21.3633,21.3406,21.3481,74700.0
2011-02-03 13:10:00,28.15,28.18,28.14,28.14,35900.0,21.3406,21.3633,21.333,21.333,35900.0
2011-02-03 13:20:00,28.14,28.15,28.12,28.14,29800.0,21.333,21.3406,21.3178,21.333,29800.0
2011-02-03 13:30:00,28.14,28.15,28.12,28.12,27900.0,21.333,21.3406,21.3178,21.3178,27900.0
2011-02-03 13:40:00,28.12,28.13,28.09,28.09,32300.0,21.3178,21.3254,21.2951,21.2951,32300.0
2011-02-03 13:50:00,28.09,28.11,28.05,28.11,272400.0,21.2951,21.3102,21.2647,21.3102,272400.0
2011-02-03 14:00:00,28.1,28.14,28.08,28.11,60900.0,21.3026,21.333,21.2875,21.3102,60900.0
2011-02-03 14:10:00,28.11,28.13,28.1,28.13,51100.0,21.3102,21.3254,21.3026,21.3254,51100.0
2011-02-03 14:20:00,28.13,28.15,28.12,28.12,521200.0,21.3254,21.3406,21.3178,21.3178,521200.0
2011-02-03 14:30:00,28.13,28.17,28.13,28.16,79300.0,21.3254,21.3557,21.3254,21.3481,79300.0
2011-02-03 14:40:00,28.15,28.19,28.15,28.17,24600.0,21.3406,21.3709,21.3406,21.3557,24600.0
2011-02-03 14:50:00,28.17,28.28,28.16,28.24,295500.0,21.3557,21.4391,21.3481,21.4088,295500.0
2011-02-03 15:00:00,28.24,28.29,28.23,28.27,170000.0,21.4088,21.4467,21.4012,21.4315,170000.0
2011-02-03 15:10:00,28.27,28.31,28.24,28.29,254800.0,21.4315,21.4618,21.4088,21.4467,254800.0
2011-02-03 15:20:00,28.29,28.34,28.28,28.3,253800.0,21.4467,21.4846,21.4391,21.4543,253800.0
2011-02-03 15:30:00,28.3,28.32,28.28,28.32,139100.0,21.4543,21.4694,21.4391,21.4694,139100.0
2011-02-03 15:40:00,28.32,28.33,28.29,28.31,237200.0,21.4694,21.477,21.4467,21.4618,237200.0
2011-02-03 15:50:00,28.31,28.31,28.24,28.26,673600.0,21.4618,21.4618,21.4088,21.4239,673600.0
2011-02-04 09:30:00,28.35,28.54,28.14,28.53,126900.0,21.4922,21.6362,21.333,21.6286,126900.0
2011-02-04 09:40:00,28.51,28.52,28.42,28.51,76400.0,21.6135,21.6211,21.5452,21.6135,76400.0
2011-02-04 09:50:00,28.51,28.52,28.49,28.5,43000.0,21.6135,21.6211,21.5983,21.6059,43000.0
2011-02-04 10:00:00,28.5,28.68,28.49,28.68,123600.0,21.6059,21.7423,21.5983,21.7423,123600.0
2011-02-04 10:10:00,28.68,28.76,28.68,28.75,114400.0,21.7423,21.803,21.7423,21.7954,114400.0
2011-02-04 10:20:00,28.75,28.87,28.75,28.84,116600.0,21.7954,21.8864,21.7954,21.8636,116600.0
2011-02-04 10:30:00,28.83,28.86,28.82,28.83,64000.0,21.8561,21.8788,21.8485,21.8561,64000.0
2011-02-04 10:40:00,28.83,28.86,28.73,28.73,64400.0,21.8561,21.8788,21.7803,21.7803,64400.0
2011-02-04 10:50:00,28.73,28.74,28.62,28.65,61500.0,21.7803,21.7878,21.6969,21.7196,61500.0
2011-02-04 11:00:00,28.64,28.67,28.56,28.61,71100.0,21.712,21.7348,21.6514,21.6893,71100.0
2011-02-04 11:10:00,28.61,28.63,28.59,28.59,16200.0,21.6893,21.7044,21.6741,21.6741,16200.0
2011-02-04 11:20:00,28.6,28.6,28.52,28.54,20700.0,21.6817,21.6817,21.6211,21.6362,20700.0
2011-02-04 11:30:00,28.55,28.59,28.52,28.58,72500.0,21.6438,21.6741,21.6211,21.6665,72500.0
2011-02-04 11:40:00,28.58,28.6,28.53,28.55,27100.0,21.6665,21.6817,21.6286,21.6438,27100.0
2011-02-04 11:50:00,28.55,28.55,28.51,28.52,8800.0,21.6438,21.6438,21.6135,21.6211,8800.0
2011-02-04 12:00:00,28.53,28.55,28.53,28.54,6300.0,21.6286,21.6438,21.6286,21.6362,6300.0
2011-02-04 12:10:00,28.54,28.55,28.51,28.51,17200.0,21.6362,21.6438,21.6135,21.6135,17200.0
2011-02-04 12:20:00,28.51,28.55,28.51,28.52,14800.0,21.6135,21.6438,21.6135,21.6211,14800.0
2011-02-04 12:30:00,28.53,28.56,28.52,28.55,27400.0,21.6286,21.6514,21.6211,21.6438,27400.0
2011-02-04 12:40:00,28.55,28.56,28.53,28.55,26100.0,21.6438,21.6514,21.6286,21.6438,26100.0
2011-02-04 12:50:00,28.55,28.56,28.54,28.55,10400.0,21.6438,21.6514,21.6362,21.6438,10400.0
2011-02-04 13:00:00,28.55,28.55,28.52,28.53,9300.0,21.6438,21.6438,21.6211,21.6286,9300.0
2011-02-04 13:10:00,28.53,28.57,28.52,28.55,51100.0,21.6286,21.659,21.6211,21.6438,51100.0
2011-02-04 13:20:00,28.54,28.54,28.5,28.51,17100.0,21.6362,21.6362,21.6059,21.6135,17100.0
2011-02-04 13:30:00,28.51,28.55,28.51,28.55,128700.0,21.6135,21.6438,21.6135,21.6438,128700.0
2011-02-04 13:40:00,28.54,28.55,28.47,28.51,61900.0,21.6362,21.6438,21.5831,21.6135,61900.0
2011-02-04 13:50:00,28.52,28.55,28.51,28.52,32900.0,21.6211,21.6438,21.6135,21.6211,32900.0
2011-02-04 14:00:00,28.53,28.53,28.49,28.5,23300.0,21.6286,21.6286,21.5983,21.6059,23300.0
2011-02-04 14:10:00,28.5,28.51,28.47,28.49,68600.0,21.6059,21.6135,21.5831,21.5983,68600.0
2011-02-04 14:20:00,28.49,28.51,28.48,28.49,87400.0,21.5983,21.6135,21.5907,21.5983,87400.0
2011-02-04 14:30:00,28.49,28.53,28.48,28.51,162200.0,21.5983,21.6286,21.5907,21.6135,162200.0
2011-02-04 14:40:00,28.51,28.52,28.49,28.51,43000.0,21.6135,21.6211,21.5983,21.6135,43000.0
2011-02-04 14:50:00,28.5,28.51,28.47,28.47,386400.0,21.6059,21.6135,21.5831,21.5831,386400.0
2011-02-04 15:00:00,28.47,28.49,28.41,28.43,184200.0,21.5831,21.5983,21.5377,21.5528,184200.0
2011-02-04 15:10:00,28.44,28.47,28.43,28.47,82500.0,21.5604,21.5831,21.5528,21.5831,82500.0
2011-02-04 15:20:00,28.47,28.47,28.42,28.43,135100.0,21.5831,21.5831,21.5452,21.5528,135100.0
2011-02-04 15:30:00,28.42,28.46,28.42,28.45,82300.0,21.5452,21.5756,21.5452,21.568,82300.0
2011-02-04 15:40:00,28.44,28.46,28.41,28.42,154900.0,21.5604,21.5756,21.5377,21.5452,154900.0
2011-02-04 15:50:00,28.41,28.42,28.39,28.39,210500.0,21.5377,21.5452,21.5225,21.5225,210500.0
2011-02-07 09:30:00,28.5,28.5,28.41,28.48,64500.0,21.6059,21.6059,21.5377,21.5907,64500.0
2011-02-07 09:40:00,28.48,28.49,28.43,28.44,33300.0,21.5907,21.5983,21.5528,21.5604,33300.0
2011-02-07 09:50:00,28.45,28.48,28.39,28.4,26600.0,21.568,21.5907,21.5225,21.5301,26600.0
2011-02-07 10:00:00,28.4,28.42,28.38,28.4,58200.0,21.5301,21.5452,21.5149,21.5301,58200.0
2011-02-07 10:10:00,28.4,28.44,28.39,28.44,122500.0,21.5301,21.5604,21.5225,21.5604,122500.0
2011-02-07 10:20:00,28.44,28.55,28.44,28.54,38600.0,21.5604,21.6438,21.5604,21.6362,38600.0
2011-02-07 10:30:00,28.54,28.56,28.54,28.55,31700.0,21.6362,21.6514,21.6362,21.6438,31700.0
2011-02-07 10:40:00,28.55,28.55,28.47,28.49,28000.0,21.6438,21.6438,21.5831,21.5983,28000.0
2011-02-07 10:50:00,28.49,28.5,28.43,28.43,97400.0,21.5983,21.6059,21.5528,21.5528,97400.0
2011-02-07 11:00:00,28.44,28.47,28.42,28.44,42100.0,21.5604,21.5831,21.5452,21.5604,42100.0
2011-02-07 11:10:00,28.44,28.46,28.39,28.4,75900.0,21.5604,21.5756,21.5225,21.5301,75900.0
2011-02-07 11:20:00,28.41,28.46,28.41,28.45,21000.0,21.5377,21.5756,21.5377,21.568,21000.0
2011-02-07 11:30:00,28.45,28.47,28.44,28.46,29400.0,21.568,21.5831,21.5604,21.5756,29400.0
2011-02-07 11:40:00,28.47,28.47,28.44,28.45,31900.0,21.5831,21.5831,21.5604,21.568,31900.0
2011-02-07 11:50:00,28.45,28.46,28.42,28.43,30900.0,21.568,21.5756,21.5452,21.5528,30900.0
2011-02-07 12:00:00,28.44,28.45,28.43,28.44,21200.0,21.5604,21.568,21.5528,21.5604,21200.0
2011-02-07 12:10:00,28.44,28.44,28.43,28.44,19700.0,21.5604,21.5604,21.5528,21.5604,19700.0
2011-02-07 12:20:00,28.44,28.44,28.39,28.41,38900.0,21.5604,21.5604,21.5225,21.5377,38900.0
2011-02-07 12:30:00,28.41,28.42,28.4,28.42,19500.0,21.5377,21.5452,21.5301,21.5452,19500.0
2011-02-07 12:40:00,28.42,28.43,28.41,28.42,23200.0,21.5452,21.5528,21.5377,21.5452,23200.0
2011-02-07 12:50:00,28.41,28.41,28.37,28.39,35700.0,21.5377,21.5377,21.5073,21.5225,35700.0
2011-02-07 13:00:00,28.39,28.4,28.38,28.4,25500.0,21.5225,21.5301,21.5149,21.5301,25500.0
2011-02-07 13:10:00,28.4,28.43,28.4,28.43,38100.0,21.5301,21.5528,21.5301,21.5528,38100.0
2011-02-07 13:20:00,28.43,28.43,28.42,28.43,8900.0,21.5528,21.5528,21.5452,21.5528,8900.0
2011-02-07 13:30:00,28.43,28.43,28.38,28.4,42500.0,21.5528,21.5528,21.5149,21.5301,42500.0
2011-02-07 13:40:00,28.4,28.41,28.39,28.4,49800.0,21.5301,21.5377,21.5225,21.5301,49800.0
2011-02-07 13:50:00,28.4,28.41,28.39,28.4,49900.0,21.5301,21.5377,21.5225,21.5301,49900.0
2011-02-07 14:00:00,28.39,28.42,28.39,28.4,55700.0,21.5225,21.5452,21.5225,21.5301,55700.0
2011-02-07 14:10:00,28.4,28.41,28.38,28.4,35100.0,21.5301,21.5377,21.5149,21.5301,35100.0
2011-02-07 14:20:00,28.41,28.41,28.39,28.39,22800.0,21.5377,21.5377,21.5225,21.5225,22800.0
2011-02-07 14:30:00,28.4,28.41,28.38,28.4,45400.0,21.5301,21.5377,21.5149,21.5301,45400.0
2011-02-07 14:40:00,28.4,28.41,28.39,28.4,29300.0,21.5301,21.5377,21.5225,21.5301,29300.0
2011-02-07 14:50:00,28.4,28.4,28.35,28.37,44200.0,21.5301,21.5301,21.4922,21.5073,44200.0
2011-02-07 15:00:00,28.37,28.4,28.36,28.39,43900.0,21.5073,21.5301,21.4998,21.5225,43900.0
2011-02-07 15:10:00,28.4,28.4,28.38,28.4,50900.0,21.5301,21.5301,21.5149,21.5301,50900.0
2011-02-07 15:20:00,28.4,28.41,28.39,28.4,59800.0,21.5301,21.5377,21.5225,21.5301,59800.0
2011-02-07 15:30:00,28.39,28.41,28.38,28.39,108700.0,21.5225,21.5377,21.5149,21.5225,108700.0
2011-02-07 15:40:00,28.39,28.42,28.39,28.4,223500.0,21.5225,21.5452,21.5225,21.5301,223500.0
2011-02-07 15:50:00,28.39,28.43,28.39,28.42,562300.0,21.5225,21.5528,21.5225,21.5452,562300.0
2011-02-08 09:30:00,28.47,28.49,28.38,28.43,44000.0,21.5831,21.5983,21.5149,21.5528,44000.0
2011-02-08 09:40:00,28.43,28.45,28.39,28.41,39200.0,21.5528,21.568,21.5225,21.5377,39200.0
2011-02-08 09:50:00,28.41,28.44,28.4,28.41,42100.0,21.5377,21.5604,21.5301,21.5377,42100.0
2011-02-08 10:00:00,28.42,28.48,28.42,28.43,356700.0,21.5452,21.5907,21.5452,21.5528,356700.0
2011-02-08 10:10:00,28.44,28.44,28.38,28.43,51100.0,21.5604,21.5604,21.5149,21.5528,51100.0
2011-02-08 10:20:00,28.42,28.45,28.41,28.41,56500.0,21.5452,21.568,21.5377,21.5377,56500.0
2011-02-08 10:30:00,28.42,28.45,28.41,28.41,22000.0,21.5452,21.568,21.5377,21.5377,22000.0
2011-02-08 10:40:00,28.41,28.41,28.38,28.41,33700.0,21.5377,21.5377,21.5149,21.5377,33700.0
2011-02-08 10:50:00,28.4,28.46,28.4,28.43,48800.0,21.5301,21.5756,21.5301,21.5528,48800.0
2011-02-08 11:00:00,28.44,28.45,28.4,28.45,112700.0,21.5604,21.568,21.5301,21.568,112700.0
2011-02-08 11:10:00,28.45,28.46,28.43,28.43,22700.0,21.568,21.5756,21.5528,21.5528,22700.0
2011-02-08 11:20:00,28.44,28.47,28.43,28.47,82600.0,21.5604,21.5831,21.5528,21.5831,82600.0
2011-02-08 11:30:00,28.48,28.49,28.44,28.44,88600.0,21.5907,21.5983,21.5604,21.5604,88600.0
2011-02-08 11:40:00,28.45,28.47,28.43,28.45,69900.0,21.568,21.5831,21.5528,21.568,69900.0
2011-02-08 11:50:00,28.46,28.49,28.45,28.48,33600.0,21.5756,21.5983,21.568,21.5907,33600.0
2011-02-08 12:00:00,28.47,28.5,28.47,28.49,15100.0,21.5831,21.6059,21.5831,21.5983,15100.0
2011-02-08 12:10:00,28.5,28.5,28.49,28.5,20900.0,21.6059,21.6059,21.5983,21.6059,20900.0
2011-02-08 12:20:00,28.49,28.5,28.49,28.5,22900.0,21.5983,21.6059,21.5983,21.6059,22900.0
2011-02-08 12:30:00,28.5,28.5,28.49,28.5,15500.0,21.6059,21.6059,21.5983,21.6059,15500.0
2011-02-08 12:40:00,28.5,28.5,28.49,28.5,23500.0,21.6059,21.6059,21.5983,21.6059,23500.0
2011-02-08 12:50:00,28.5,28.51,28.49,28.5,12500.0,21.6059,21.6135,21.5983,21.6059,12500.0
2011-02-08 13:00:00,28.49,28.5,28.49,28.49,7300.0,21.5983,21.6059,21.5983,21.5983,7300.0
2011-02-08 13:10:00,28.5,28.53,28.47,28.49,29000.0,21.6059,21.6286,21.5831,21.5983,29000.0
2011-02-08 13:20:00,28.49,28.52,28.49,28.52,8400.0,21.5983,21.6211,21.5983,21.6211,8400.0
2011-02-08 13:30:00,28.52,28.52,28.48,28.49,26100.0,21.6211,21.6211,21.5907,21.5983,26100.0
2011-02-08 13:40:00,28.49,28.5,28.48,28.5,15000.0,21.5983,21.6059,21.5907,21.6059,15000.0
2011-02-08 13:50:00,28.5,28.51,28.49,28.5,44800.0,21.6059,21.6135,21.5983,21.6059,44800.0
2011-02-08 14:00:00,28.5,28.5,28.49,28.5,20100.0,21.6059,21.6059,21.5983,21.6059,20100.0
2011-02-08 14:10:00,28.49,28.5,28.48,28.49,27100.0,21.5983,21.6059,21.5907,21.5983,27100.0
2011-02-08 14:20:00,28.48,28.51,28.48,28.51,26700.0,21.5907,21.6135,21.5907,21.6135,26700.0
2011-02-08 14:30:00,28.51,28.54,28.5,28.52,34600.0,21.6135,21.6362,21.6059,21.6211,34600.0
2011-02-08 14:40:00,28.53,28.55,28.52,28.55,15500.0,21.6286,21.6438,21.6211,21.6438,15500.0
2011-02-08 14:50:00,28.54,28.55,28.54,28.54,14000.0,21.6362,21.6438,21.6362,21.6362,14000.0
2011-02-08 15:00:00,28.54,28.56,28.54,28.56,35000.0,21.6362,21.6514,21.6362,21.6514,35000.0
2011-02-08 15:10:00,28.56,28.57,28.55,28.55,39400.0,21.6514,21.659,21.6438,21.6438,39400.0
2011-02-08 15:20:00,28.55,28.56,28.51,28.52,50000.0,21.6438,21.6514,21.6135,21.6211,50000.0
2011-02-08 15:30:00,28.52,28.55,28.51,28.55,36500.0,21.6211,21.6438,21.6135,21.6438,36500.0
2011-02-08 15:40:00,28.55,28.57,28.54,28.56,113000.0,21.6438,21.659,21.6362,21.6514,113000.0
2011-02-08 15:50:00,28.57,28.6,28.55,28.58,225400.0,21.659,21.6817,21.6438,21.6665,225400.0
2011-02-09 09:30:00,28.48,28.53,28.39,28.49,63700.0,21.5907,21.6286,21.5225,21.5983,63700.0
2011-02-09 09:40:00,28.48,28.54,28.48,28.5,43600.0,21.5907,21.6362,21.5907,21.6059,43600.0
2011-02-09 09:50:00,28.5,28.6,28.49,28.6,22600.0,21.6059,21.6817,21.5983,21.6817,22600.0
2011-02-09 10:00:00,28.6,28.72,28.6,28.71,32900.0,21.6817,21.7727,21.6817,21.7651,32900.0
2011-02-09 10:10:00,28.71,28.73,28.7,28.71,43400.0,21.7651,21.7803,21.7575,21.7651,43400.0
2011-02-09 10:20:00,28.7,28.75,28.69,28.72,68700.0,21.7575,21.7954,21.7499,21.7727,68700.0
2011-02-09 10:30:00,28.71,28.78,28.71,28.78,19800.0,21.7651,21.8182,21.7651,21.8182,19800.0
2011-02-09 10:40:00,28.77,28.85,28.77,28.84,34400.0,21.8106,21.8712,21.8106,21.8636,34400.0
2011-02-09 10:50:00,28.84,28.85,28.79,28.79,26500.0,21.8636,21.8712,21.8257,21.8257,26500.0
2011-02-09 11:00:00,28.79,28.82,28.78,28.82,15600.0,21.8257,21.8485,21.8182,21.8485,15600.0
2011-02-09 11:10:00,28.82,28.82,28.71,28.74,40300.0,21.8485,21.8485,21.7651,21.7878,40300.0
2011-02-09 11:20:00,28.73,28.74,28.64,28.66,30000.0,21.7803,21.7878,21.712,21.7272,30000.0
2011-02-09 11:30:00,28.66,28.7,28.66,28.69,34700.0,21.7272,21.7575,21.7272,21.7499,34700.0
2011-02-09 11:40:00,28.69,28.8,28.68,28.8,55100.0,21.7499,21.8333,21.7423,21.8333,55100.0
2011-02-09 11:50:00,28.79,28.8,28.76,28.79,32600.0,21.8257,21.8333,21.803,21.8257,32600.0
2011-02-09 12:00:00,28.78,28.81,28.77,28.81,36900.0,21.8182,21.8409,21.8106,21.8409,36900.0
2011-02-09 12:10:00,28.8,28.81,28.78,28.78,24300.0,21.8333,21.8409,21.8182,21.8182,24300.0
2011-02-09 12:20:00,28.78,28.82,28.77,28.82,16400.0,21.8182,21.8485,21.8106,21.8485,16400.0
2011-02-09 12:30:00,28.81,28.88,28.81,28.88,23300.0,21.8409,21.894,21.8409,21.894,23300.0
2011-02-09 12:40:00,28.88,28.89,28.83,28.85,28100.0,21.894,21.9015,21.8561,21.8712,28100.0
2011-02-09 12:50:00,28.85,28.89,28.84,28.84,21900.0,21.8712,21.9015,21.8636,21.8636,21900.0
2011-02-09 13:00:00,28.85,28.88,28.81,28.88,25900.0,21.8712,21.894,21.8409,21.894,25900.0
2011-02-09 13:10:00,28.88,28.89,28.87,28.89,15700.0,21.894,21.9015,21.8864,21.9015,15700.0
2011-02-09 13:20:00,28.89,28.9,28.87,28.87,29800.0,21.9015,21.9091,21.8864,21.8864,29800.0
2011-02-09 13:30:00,28.88,28.9,28.87,28.88,30800.0,21.894,21.9091,21.8864,21.894,30800.0
2011-02-09 13:40:00,28.88,28.88,28.83,28.83,35900.0,21.894,21.894,21.8561,21.8561,35900.0
2011-02-09 13:50:00,28.84,28.84,28.8,28.8,38300.0,21.8636,21.8636,21.8333,21.8333,38300.0
2011-02-09 14:00:00,28.79,28.79,28.75,28.77,42500.0,21.8257,21.8257,21.7954,21.8106,42500.0
2011-02-09 14:10:00,28.77,28.79,28.75,28.77,51400.0,21.8106,21.8257,21.7954,21.8106,51400.0
2011-02-09 14:20:00,28.77,28.82,28.77,28.8,82600.0,21.8106,21.8485,21.8106,21.8333,82600.0
2011-02-09 14:30:00,28.81,28.83,28.8,28.82,47700.0,21.8409,21.8561,21.8333,21.8485,47700.0
2011-02-09 14:40:00,28.82,28.83,28.8,28.82,80300.0,21.8485,21.8561,21.8333,21.8485,80300.0
2011-02-09 14:50:00,28.82,28.83,28.79,28.8,79200.0,21.8485,21.8561,21.8257,21.8333,79200.0
2011-02-09 15:00:00,28.79,28.8,28.77,28.78,54700.0,21.8257,21.8333,21.8106,21.8182,54700.0
2011-02-09 15:10:00,28.78,28.82,28.77,28.82,57500.0,21.8182,21.8485,21.8106,21.8485,57500.0
2011-02-09 15:20:00,28.81,28.83,28.81,28.83,45600.0,21.8409,21.8561,21.8409,21.8561,45600.0
2011-02-09 15:30:00,28.83,28.83,28.8,28.8,43900.0,21.8561,21.8561,21.8333,21.8333,43900.0
2011-02-09 15:40:00,28.81,28.82,28.79,28.8,92200.0,21.8409,21.8485,21.8257,21.8333,92200.0
2011-02-09 15:50:00,28.79,28.8,28.76,28.77,320600.0,21.8257,21.8333,21.803,21.8106,320600.0
2011-02-10 09:30:00,28.7,28.74,28.57,28.67,56100.0,21.7575,21.7878,21.659,21.7348,56100.0
2011-02-10 09:40:00,28.67,28.68,28.49,28.49,25700.0,21.7348,21.7423,21.5983,21.5983,25700.0
2011-02-10 09:50:00,28.5,28.65,28.49,28.64,41900.0,21.6059,21.7196,21.5983,21.712,41900.0
2011-02-10 10:00:00,28.63,28.63,28.57,28.58,77200.0,21.7044,21.7044,21.659,21.6665,77200.0
2011-02-10 10:10:00,28.59,28.64,28.58,28.62,90400.0,21.6741,21.712,21.6665,21.6969,90400.0
2011-02-10 10:20:00,28.62,28.62,28.57,28.59,41900.0,21.6969,21.6969,21.659,21.6741,41900.0
2011-02-10 10:30:00,28.59,28.63,28.58,28.6,60400.0,21.6741,21.7044,21.6665,21.6817,60400.0
2011-02-10 10:40:00,28.6,28.63,28.59,28.61,35600.0,21.6817,21.7044,21.6741,21.6893,35600.0
2011-02-10 10:50:00,28.62,28.62,28.57,28.58,45600.0,21.6969,21.6969,21.659,21.6665,45600.0
2011-02-10 11:00:00,28.57,28.59,28.56,28.58,27500.0,21.659,21.6741,21.6514,21.6665,27500.0
2011-02-10 11:10:00,28.58,28.59,28.58,28.59,44100.0,21.6665,21.6741,21.6665,21.6741,44100.0
2011-02-10 11:20:00,28.58,28.59,28.58,28.58,31300.0,21.6665,21.6741,21.6665,21.6665,31300.0
2011-02-10 11:30:00,28.58,28.59,28.54,28.56,72200.0,21.6665,21.6741,21.6362,21.6514,72200.0
2011-02-10 11:40:00,28.55,28.59,28.53,28.55,49100.0,21.6438,21.6741,21.6286,21.6438,49100.0
2011-02-10 11:50:00,28.56,28.56,28.54,28.55,30000.0,21.6514,21.6514,21.6362,21.6438,30000.0
2011-02-10 12:00:00,28.55,28.59,28.51,28.52,94200.0,21.6438,21.6741,21.6135,21.6211,94200.0
2011-02-10 12:10:00,28.52,28.54,28.51,28.52,47300.0,21.6211,21.6362,21.6135,21.6211,47300.0
2011-02-10 12:20:00,28.52,28.53,28.5,28.53,47500.0,21.6211,21.6286,21.6059,21.6286,47500.0
2011-02-10 12:30:00,28.53,28.58,28.53,28.54,106000.0,21.6286,21.6665,21.6286,21.6362,106000.0
2011-02-10 12:40:00,28.55,28.57,28.54,28.57,57900.0,21.6438,21.659,21.6362,21.659,57900.0
2011-02-10 12:50:00,28.56,28.57,28.53,28.54,50200.0,21.6514,21.659,21.6286,21.6362,50200.0
2011-02-10 13:00:00,28.54,28.57,28.53,28.55,68800.0,21.6362,21.659,21.6286,21.6438,68800.0
2011-02-10 13:10:00,28.55,28.56,28.54,28.56,34300.0,21.6438,21.6514,21.6362,21.6514,34300.0
2011-02-10 13:20:00,28.55,28.58,28.53,28.53,93500.0,21.6438,21.6665,21.6286,21.6286,93500.0
2011-02-10 13:30:00,28.53,28.6,28.53,28.59,115200.0,21.6286,21.6817,21.6286,21.6741,115200.0
2011-02-10 13:40:00,28.59,28.59,28.58,28.59,18800.0,21.6741,21.6741,21.6665,21.6741,18800.0
2011-02-10 13:50:00,28.58,28.58,28.57,28.58,32500.0,21.6665,21.6665,21.659,21.6665,32500.0
2011-02-10 14:00:00,28.58,28.58,28.56,28.57,48000.0,21.6665,21.6665,21.6514,21.659,48000.0
2011-02-10 14:10:00,28.58,28.58,28.54,28.54,69900.0,21.6665,21.6665,21.6362,21.6362,69900.0
2011-02-10 14:20:00,28.54,28.56,28.52,28.53,88900.0,21.6362,21.6514,21.6211,21.6286,88900.0
2011-02-10 14:30:00,28.53,28.56,28.52,28.55,67900.0,21.6286,21.6514,21.6211,21.6438,67900.0
2011-02-10 14:40:00,28.55,28.56,28.53,28.56,32500.0,21.6438,21.6514,21.6286,21.6514,32500.0
2011-02-10 14:50:00,28.56,28.56,28.5,28.5,65400.0,21.6514,21.6514,21.6059,21.6059,65400.0
2011-02-10 15:00:00,28.51,28.52,28.49,28.51,61900.0,21.6135,21.6211,21.5983,21.6135,61900.0
2011-02-10 15:10:00,28.51,28.51,28.49,28.51,26400.0,21.6135,21.6135,21.5983,21.6135,26400.0
2011-02-10 15:20:00,28.51,28.51,28.49,28.5,106600.0,21.6135,21.6135,21.5983,21.6059,106600.0
2011-02-10 15:30:00,28.51,28.51,28.49,28.49,129500.0,21.6135,21.6135,21.5983,21.5983,129500.0
2011-02-10 15:40:00,28.49,28.52,28.48,28.51,220200.0,21.5983,21.6211,21.5907,21.6135,220200.0
2011-02-10 15:50:00,28.51,28.51,28.43,28.49,384000.0,21.6135,21.6135,21.5528,21.5983,384000.0
2011-02-11 09:30:00,28.42,28.48,28.36,28.43,107700.0,21.5452,21.5907,21.4998,21.5528,107700.0
2011-02-11 09:40:00,28.43,28.54,28.42,28.54,48000.0,21.5528,21.6362,21.5452,21.6362,48000.0
2011-02-11 09:50:00,28.54,28.55,28.47,28.49,63900.0,21.6362,21.6438,21.5831,21.5983,63900.0
2011-02-11 10:00:00,28.49,28.56,28.45,28.55,94000.0,21.5983,21.6514,21.568,21.6438,94000.0
2011-02-11 10:10:00,28.55,28.55,28.52,28.54,71100.0,21.6438,21.6438,21.6211,21.6362,71100.0
2011-02-11 10:20:00,28.54,28.56,28.52,28.55,63300.0,21.6362,21.6514,21.6211,21.6438,63300.0
2011-02-11 10:30:00,28.55,28.56,28.51,28.53,73700.0,21.6438,21.6514,21.6135,21.6286,73700.0
2011-02-11 10:40:00,28.53,28.57,28.47,28.56,334600.0,21.6286,21.659,21.5831,21.6514,334600.0
2011-02-11 10:50:00,28.57,28.58,28.54,28.55,138200.0,21.659,21.6665,21.6362,21.6438,138200.0
2011-02-11 11:00:00,28.54,28.69,28.54,28.68,61200.0,21.6362,21.7499,21.6362,21.7423,61200.0
2011-02-11 11:10:00,28.68,28.7,28.66,28.7,22800.0,21.7423,21.7575,21.7272,21.7575,22800.0
2011-02-11 11:20:00,28.69,28.74,28.69,28.74,38500.0,21.7499,21.7878,21.7499,21.7878,38500.0
2011-02-11 11:30:00,28.74,28.78,28.71,28.72,42200.0,21.7878,21.8182,21.7651,21.7727,42200.0
2011-02-11 11:40:00,28.72,28.76,28.7,28.72,38600.0,21.7727,21.803,21.7575,21.7727,38600.0
2011-02-11 11:50:00,28.73,28.76,28.73,28.75,16900.0,21.7803,21.803,21.7803,21.7954,16900.0
2011-02-11 12:00:00,28.74,28.74,28.71,28.73,13500.0,21.7878,21.7878,21.7651,21.7803,13500.0
2011-02-11 12:10:00,28.73,28.74,28.69,28.71,52100.0,21.7803,21.7878,21.7499,21.7651,52100.0
2011-02-11 12:20:00,28.71,28.71,28.68,28.69,40800.0,21.7651,21.7651,21.7423,21.7499,40800.0
2011-02-11 12:30:00,28.69,28.71,28.69,28.7,37100.0,21.7499,21.7651,21.7499,21.7575,37100.0
2011-02-11 12:40:00,28.7,28.72,28.68,28.72,33100.0,21.7575,21.7727,21.7423,21.7727,33100.0
2011-02-11 12:50:00,28.72,28.76,28.71,28.74,35300.0,21.7727,21.803,21.7651,21.7878,35300.0
2011-02-11 13:00:00,28.74,28.75,28.7,28.74,70700.0,21.7878,21.7954,21.7575,21.7878,70700.0
2011-02-11 13:10:00,28.74,28.77,28.74,28.77,18200.0,21.7878,21.8106,21.7878,21.8106,18200.0
2011-02-11 13:20:00,28.77,28.79,28.75,28.78,37300.0,21.8106,21.8257,21.7954,21.8182,37300.0
2011-02-11 13:30:00,28.78,28.8,28.77,28.79,23700.0,21.8182,21.8333,21.8106,21.8257,23700.0
2011-02-11 13:40:00,28.8,28.81,28.79,28.81,6900.0,21.8333,21.8409,21.8257,21.8409,6900.0
2011-02-11 13:50:00,28.81,28.81,28.8,28.81,3400.0,21.8409,21.8409,21.8333,21.8409,3400.0
2011-02-11 14:00:00,28.8,28.84,28.8,28.84,32800.0,21.8333,21.8636,21.8333,21.8636,32800.0
2011-02-11 14:10:00,28.84,28.85,28.84,28.84,14700.0,21.8636,21.8712,21.8636,21.8636,14700.0
2011-02-11 14:20:00,28.85,28.87,28.84,28.85,45200.0,21.8712,21.8864,21.8636,21.8712,45200.0
2011-02-11 14:30:00,28.85,28.86,28.81,28.82,112100.0,21.8712,21.8788,21.8409,21.8485,112100.0
2011-02-11 14:40:00,28.82,28.84,28.78,28.8,96400.0,21.8485,21.8636,21.8182,21.8333,96400.0
2011-02-11 14:50:00,28.8,28.8,28.79,28.8,54600.0,21.8333,21.8333,21.8257,21.8333,54600.0
2011-02-11 15:00:00,28.8,28.8,28.78,28.78,98800.0,21.8333,21.8333,21.8182,21.8182,98800.0
2011-02-11 15:10:00,28.78,28.8,28.76,28.76,96500.0,21.8182,21.8333,21.803,21.803,96500.0
2011-02-11 15:20:00,28.77,28.8,28.76,28.8,51900.0,21.8106,21.8333,21.803,21.8333,51900.0
2011-02-11 15:30:00,28.79,28.8,28.75,28.77,90200.0,21.8257,21.8333,21.7954,21.8106,90200.0
2011-02-11 15:40:00,28.77,28.83,28.76,28.81,181300.0,21.8106,21.8561,21.803,21.8409,181300.0
2011-02-11 15:50:00,28.8,28.83,28.79,28.79,248700.0,21.8333,21.8561,21.8257,21.8257,248700.0
2011-02-14 09:30:00,28.72,28.86,28.66,28.82,52500.0,21.7727,21.8788,21.7272,21.8485,52500.0
2011-02-14 09:40:00,28.82,28.85,28.7,28.83,37000.0,21.8485,21.8712,21.7575,21.8561,37000.0
2011-02-14 09:50:00,28.83,28.87,28.8,28.84,31300.0,21.8561,21.8864,21.8333,21.8636,31300.0
2011-02-14 10:00:00,28.84,28.85,28.69,28.7,74300.0,21.8636,21.8712,21.7499,21.7575,74300.0
2011-02-14 10:10:00,28.69,28.84,28.67,28.84,49500.0,21.7499,21.8636,21.7348,21.8636,49500.0
2011-02-14 10:20:00,28.84,28.93,28.83,28.93,69800.0,21.8636,21.9319,21.8561,21.9319,69800.0
2011-02-14 10:30:00,28.92,28.95,28.88,28.9,152000.0,21.9243,21.947,21.894,21.9091,152000.0
2011-02-14 10:40:00,28.9,28.93,28.87,28.88,110500.0,21.9091,21.9319,21.8864,21.894,110500.0
2011-02-14 10:50:00,28.87,28.89,28.85,28.89,77100.0,21.8864,21.9015,21.8712,21.9015,77100.0
2011-02-14 11:00:00,28.9,28.92,28.86,28.87,34100.0,21.9091,21.9243,21.8788,21.8864,34100.0
2011-02-14 11:10:00,28.86,28.87,28.84,28.85,19400.0,21.8788,21.8864,21.8636,21.8712,19400.0
2011-02-14 11:20:00,28.84,28.86,28.83,28.86,59700.0,21.8636,21.8788,21.8561,21.8788,59700.0
2011-02-14 11:30:00,28.86,28.9,28.85,28.88,22000.0,21.8788,21.9091,21.8712,21.894,22000.0
2011-02-14 11:40:00,28.87,28.91,28.87,28.91,20100.0,21.8864,21.9167,21.8864,21.9167,20100.0
2011-02-14 11:50:00,28.91,28.93,28.91,28.93,17300.0,21.9167,21.9319,21.9167,21.9319,17300.0
2011-02-14 12:00:00,28.93,28.93,28.9,28.91,37500.0,21.9319,21.9319,21.9091,21.9167,37500.0
2011-02-14 12:10:00,28.92,28.92,28.88,28.9,53200.0,21.9243,21.9243,21.894,21.9091,53200.0
2011-02-14 12:20:00,28.9,28.93,28.9,28.9,30000.0,21.9091,21.9319,21.9091,21.9091,30000.0
2011-02-14 12:30:00,28.9,28.91,28.87,28.88,63600.0,21.9091,21.9167,21.8864,21.894,63600.0
2011-02-14 12:40:00,28.88,28.9,28.86,28.89,37400.0,21.894,21.9091,21.8788,21.9015,37400.0
2011-02-14 12:50:00,28.89,28.92,28.88,28.91,22900.0,21.9015,21.9243,21.894,21.9167,22900.0
2011-02-14 13:00:00,28.92,28.94,28.9,28.9,26600.0,21.9243,21.9395,21.9091,21.9091,26600.0
2011-02-14 13:10:00,28.9,28.93,28.9,28.93,11600.0,21.9091,21.9319,21.9091,21.9319,11600.0
2011-02-14 13:20:00,28.93,28.93,28.86,28.87,37300.0,21.9319,21.9319,21.8788,21.8864,37300.0
2011-02-14 13:30:00,28.87,28.87,28.83,28.86,44000.0,21.8864,21.8864,21.8561,21.8788,44000.0
2011-02-14 13:40:00,28.85,28.86,28.82,28.86,33900.0,21.8712,21.8788,21.8485,21.8788,33900.0
2011-02-14 13:50:00,28.86,28.86,28.82,28.83,24500.0,21.8788,21.8788,21.8485,21.8561,24500.0
2011-02-14 14:00:00,28.84,28.85,28.83,28.85,33700.0,21.8636,21.8712,21.8561,21.8712,33700.0
2011-02-14 14:10:00,28.84,28.86,28.84,28.85,29000.0,21.8636,21.8788,21.8636,21.8712,29000.0
2011-02-14 14:20:00,28.85,28.86,28.83,28.84,34800.0,21.8712,21.8788,21.8561,21.8636,34800.0
2011-02-14 14:30:00,28.83,28.84,28.77,28.78,59100.0,21.8561,21.8636,21.8106,21.8182,59100.0
2011-02-14 14:40:00,28.78,28.78,28.77,28.78,34100.0,21.8182,21.8182,21.8106,21.8182,34100.0
2011-02-14 14:50:00,28.77,28.8,28.77,28.8,116200.0,21.8106,21.8333,21.8106,21.8333,116200.0
2011-02-14 15:00:00,28.8,28.82,28.78,28.8,79900.0,21.8333,21.8485,21.8182,21.8333,79900.0
2011-02-14 15:10:00,28.8,28.81,28.78,28.8,73400.0,21.8333,21.8409,21.8182,21.8333,73400.0
2011-02-14 15:20:00,28.8,28.8,28.79,28.8,39200.0,21.8333,21.8333,21.8257,21.8333,39200.0
2011-02-14 15:30:00,28.8,28.84,28.79,28.82,124600.0,21.8333,21.8636,21.8257,21.8485,124600.0
2011-02-14 15:40:00,28.83,28.87,28.82,28.87,118800.0,21.8561,21.8864,21.8485,21.8864,118800.0
2011-02-14 15:50:00,28.87,28.9,28.86,28.89,150800.0,21.8864,21.9091,21.8788,21.9015,150800.0
2011-02-15 09:30:00,29.75,30.83,29.5,30.68,787200.0,22.5535,23.3723,22.364,23.2585,787200.0
2011-02-15 09:40:00,30.69,30.72,30.4,30.58,991100.0,23.2661,23.2889,23.0463,23.1827,991100.0
2011-02-15 09:50:00,30.6,30.62,30.43,30.55,435700.0,23.1979,23.2131,23.069,23.16,435700.0
2011-02-15 10:00:00,30.54,30.56,30.2,30.4,474700.0,23.1524,23.1676,22.8947,23.0463,474700.0
2011-02-15 10:10:00,30.4,30.47,30.35,30.42,360300.0,23.0463,23.0993,23.0084,23.0614,360300.0
2011-02-15 10:20:00,30.42,30.58,30.42,30.57,330500.0,23.0614,23.1827,23.0614,23.1752,330500.0
2011-02-15 10:30:00,30.57,30.57,30.22,30.34,257200.0,23.1752,23.1752,22.9098,23.0008,257200.0
2011-02-15 10:40:00,30.33,30.47,30.32,30.35,108600.0,22.9932,23.0993,22.9856,23.0084,108600.0
2011-02-15 10:50:00,30.34,30.49,30.34,30.49,246400.0,23.0008,23.1145,23.0008,23.1145,246400.0
2011-02-15 11:00:00,30.49,30.53,30.42,30.43,196300.0,23.1145,23.1448,23.0614,23.069,196300.0
2011-02-15 11:10:00,30.44,30.46,30.3,30.3,95700.0,23.0766,23.0918,22.9705,22.9705,95700.0
2011-02-15 11:20:00,30.3,30.35,30.23,30.32,135100.0,22.9705,23.0084,22.9174,22.9856,135100.0
2011-02-15 11:30:00,30.32,30.33,30.26,30.3,115300.0,22.9856,22.9932,22.9401,22.9705,115300.0
2011-02-15 11:40:00,30.3,30.4,30.28,30.34,112800.0,22.9705,23.0463,22.9553,23.0008,112800.0
2011-02-15 11:50:00,30.35,30.37,30.14,30.17,145600.0,23.0084,23.0235,22.8492,22.8719,145600.0
2011-02-15 12:00:00,30.17,30.24,30.13,30.2,104800.0,22.8719,22.925,22.8416,22.8947,104800.0
2011-02-15 12:10:00,30.19,30.25,30.17,30.25,107200.0,22.8871,22.9326,22.8719,22.9326,107200.0
2011-02-15 12:20:00,30.26,30.27,30.24,30.27,66900.0,22.9401,22.9477,22.925,22.9477,66900.0
2011-02-15 12:30:00,30.27,30.48,30.25,30.41,341500.0,22.9477,23.1069,22.9326,23.0539,341500.0
2011-02-15 12:40:00,30.41,30.44,30.32,30.35,104100.0,23.0539,23.0766,22.9856,23.0084,104100.0
2011-02-15 12:50:00,30.35,30.35,30.29,30.29,99400.0,23.0084,23.0084,22.9629,22.9629,99400.0
2011-02-15 13:00:00,30.3,30.33,30.28,30.3,185900.0,22.9705,22.9932,22.9553,22.9705,185900.0
2011-02-15 13:10:00,30.3,30.31,30.22,30.3,116600.0,22.9705,22.9781,22.9098,22.9705,116600.0
2011-02-15 13:20:00,30.3,30.3,30.21,30.28,162100.0,22.9705,22.9705,22.9022,22.9553,162100.0
2011-02-15 13:30:00,30.28,30.29,30.11,30.25,177900.0,22.9553,22.9629,22.8264,22.9326,177900.0
2011-02-15 13:40:00,30.25,30.36,30.24,30.31,71600.0,22.9326,23.016,22.925,22.9781,71600.0
2011-02-15 13:50:00,30.3,30.31,30.23,30.28,59200.0,22.9705,22.9781,22.9174,22.9553,59200.0
2011-02-15 14:00:00,30.28,30.28,30.22,30.25,49300.0,22.9553,22.9553,22.9098,22.9326,49300.0
2011-02-15 14:10:00,30.24,30.3,30.19,30.29,90400.0,22.925,22.9705,22.8871,22.9629,90400.0
2011-02-15 14:20:00,30.3,30.34,30.27,30.28,94800.0,22.9705,23.0008,22.9477,22.9553,94800.0
2011-02-15 14:30:00,30.27,30.3,30.22,30.27,111000.0,22.9477,22.9705,22.9098,22.9477,111000.0
2011-02-15 14:40:00,30.27,30.31,30.26,30.27,72300.0,22.9477,22.9781,22.9401,22.9477,72300.0
2011-02-15 14:50:00,30.27,30.3,30.26,30.28,92100.0,22.9477,22.9705,22.9401,22.9553,92100.0
2011-02-15 15:00:00,30.28,30.34,30.27,30.3,144700.0,22.9553,23.0008,22.9477,22.9705,144700.0
2011-02-15 15:10:00,30.31,30.31,30.28,30.3,65500.0,22.9781,22.9781,22.9553,22.9705,65500.0
2011-02-15 15:20:00,30.29,30.31,30.23,30.29,158200.0,22.9629,22.9781,22.9174,22.9629,158200.0
2011-02-15 15:30:00,30.29,30.31,30.29,30.3,132100.0,22.9629,22.9781,22.9629,22.9705,132100.0
2011-02-15 15:40:00,30.31,30.31,30.24,30.27,283200.0,22.9781,22.9781,22.925,22.9477,283200.0
2011-02-15 15:50:00,30.27,30.28,30.22,30.22,613600.0,22.9477,22.9553,22.9098,22.9098,613600.0
2011-02-16 09:30:00,30.59,31.08,30.52,30.88,524800.0,23.1903,23.5618,23.1373,23.4102,524800.0
2011-02-16 09:40:00,30.93,30.94,30.37,30.42,265000.0,23.4481,23.4557,23.0235,23.0614,265000.0
2011-02-16 09:50:00,30.43,30.5,30.36,30.47,201500.0,23.069,23.1221,23.016,23.0993,201500.0
2011-02-16 10:00:00,30.48,30.59,30.42,30.52,152800.0,23.1069,23.1903,23.0614,23.1373,152800.0
2011-02-16 10:10:00,30.53,30.55,30.49,30.53,124200.0,23.1448,23.16,23.1145,23.1448,124200.0
2011-02-16 10:20:00,30.53,30.59,30.48,30.49,156600.0,23.1448,23.1903,23.1069,23.1145,156600.0
2011-02-16 10:30:00,30.49,30.58,30.48,30.57,68300.0,23.1145,23.1827,23.1069,23.1752,68300.0
2011-02-16 10:40:00,30.58,30.58,30.41,30.53,123800.0,23.1827,23.1827,23.0539,23.1448,123800.0
2011-02-16 10:50:00,30.53,30.58,30.53,30.58,82700.0,23.1448,23.1827,23.1448,23.1827,82700.0
2011-02-16 11:00:00,30.58,30.59,30.52,30.52,77000.0,23.1827,23.1903,23.1373,23.1373,77000.0
2011-02-16 11:10:00,30.52,30.59,30.5,30.54,106000.0,23.1373,23.1903,23.1221,23.1524,106000.0
2011-02-16 11:20:00,30.53,30.57,30.51,30.54,116500.0,23.1448,23.1752,23.1297,23.1524,116500.0
2011-02-16 11:30:00,30.54,30.58,30.53,30.54,93600.0,23.1524,23.1827,23.1448,23.1524,93600.0
2011-02-16 11:40:00,30.53,30.53,30.48,30.51,74500.0,23.1448,23.1448,23.1069,23.1297,74500.0
2011-02-16 11:50:00,30.51,30.52,30.48,30.49,40100.0,23.1297,23.1373,23.1069,23.1145,40100.0
2011-02-16 12:00:00,30.49,30.5,30.37,30.38,96500.0,23.1145,23.1221,23.0235,23.0311,96500.0
2011-02-16 12:10:00,30.38,30.38,30.32,30.38,84300.0,23.0311,23.0311,22.9856,23.0311,84300.0
2011-02-16 12:20:00,30.38,30.49,30.38,30.49,42200.0,23.0311,23.1145,23.0311,23.1145,42200.0
2011-02-16 12:30:00,30.49,30.49,30.36,30.44,102400.0,23.1145,23.1145,23.016,23.0766,102400.0
2011-02-16 12:40:00,30.44,30.5,30.44,30.5,34800.0,23.0766,23.1221,23.0766,23.1221,34800.0
2011-02-16 12:50:00,30.49,30.49,30.42,30.43,69800.0,23.1145,23.1145,23.0614,23.069,69800.0
2011-02-16 13:00:00,30.43,30.48,30.43,30.46,50900.0,23.069,23.1069,23.069,23.0918,50900.0
2011-02-16 13:10:00,30.46,30.46,30.39,30.39,64700.0,23.0918,23.0918,23.0387,23.0387,64700.0
2011-02-16 13:20:00,30.4,30.43,30.39,30.4,37600.0,23.0463,23.069,23.0387,23.0463,37600.0
2011-02-16 13:30:00,30.4,30.43,30.38,30.38,48200.0,23.0463,23.069,23.0311,23.0311,48200.0
2011-02-16 13:40:00,30.39,30.43,30.38,30.42,26800.0,23.0387,23.069,23.0311,23.0614,26800.0
2011-02-16 13:50:00,30.42,30.44,30.39,30.43,84200.0,23.0614,23.0766,23.0387,23.069,84200.0
2011-02-16 14:00:00,30.44,30.44,30.38,30.38,107200.0,23.0766,23.0766,23.0311,23.0311,107200.0
2011-02-16 14:10:00,30.38,30.39,30.34,30.35,88700.0,23.0311,23.0387,23.0008,23.0084,88700.0
2011-02-16 14:20:00,30.33,30.34,30.28,30.29,98400.0,22.9932,23.0008,22.9553,22.9629,98400.0
2011-02-16 14:30:00,30.3,30.46,30.29,30.46,108400.0,22.9705,23.0918,22.9629,23.0918,108400.0
2011-02-16 14:40:00,30.45,30.5,30.44,30.44,83700.0,23.0842,23.1221,23.0766,23.0766,83700.0
2011-02-16 14:50:00,30.44,30.48,30.44,30.46,65600.0,23.0766,23.1069,23.0766,23.0918,65600.0
2011-02-16 15:00:00,30.46,30.48,30.44,30.46,88100.0,23.0918,23.1069,23.0766,23.0918,88100.0
2011-02-16 15:10:00,30.45,30.46,30.39,30.4,105100.0,23.0842,23.0918,23.0387,23.0463,105100.0
2011-02-16 15:20:00,30.4,30.41,30.36,30.37,104300.0,23.0463,23.0539,23.016,23.0235,104300.0
2011-02-16 15:30:00,30.37,30.39,30.34,30.36,194000.0,23.0235,23.0387,23.0008,23.016,194000.0
2011-02-16 15:40:00,30.36,30.39,30.34,30.35,293400.0,23.016,23.0387,23.0008,23.0084,293400.0
2011-02-16 15:50:00,30.34,30.38,30.19,30.25,856900.0,23.0008,23.0311,22.8871,22.9326,856900.0
2011-02-17 09:30:00,30.24,30.39,30.15,30.39,225100.0,22.925,23.0387,22.8568,23.0387,225100.0
2011-02-17 09:40:00,30.39,30.6,30.37,30.6,528600.0,23.0387,23.1979,23.0235,23.1979,528600.0
2011-02-17 09:50:00,30.6,30.78,30.56,30.76,97800.0,23.1979,23.3344,23.1676,23.3192,97800.0
2011-02-17 10:00:00,30.75,30.8,30.54,30.64,231400.0,23.3116,23.3495,23.1524,23.2282,231400.0
2011-02-17 10:10:00,30.64,30.68,30.63,30.65,123900.0,23.2282,23.2585,23.2206,23.2358,123900.0
2011-02-17 10:20:00,30.64,30.66,30.59,30.65,87300.0,23.2282,23.2434,23.1903,23.2358,87300.0
2011-02-17 10:30:00,30.66,30.74,30.61,30.62,191200.0,23.2434,23.304,23.2055,23.2131,191200.0
2011-02-17 10:40:00,30.63,30.7,30.61,30.66,74000.0,23.2206,23.2737,23.2055,23.2434,74000.0
2011-02-17 10:50:00,30.66,30.7,30.59,30.7,72500.0,23.2434,23.2737,23.1903,23.2737,72500.0
2011-02-17 11:00:00,30.69,30.76,30.69,30.74,58800.0,23.2661,23.3192,23.2661,23.304,58800.0
2011-02-17 11:10:00,30.73,30.91,30.73,30.9,406500.0,23.2965,23.4329,23.2965,23.4253,406500.0
2011-02-17 11:20:00,30.9,30.95,30.86,30.88,53900.0,23.4253,23.4632,23.395,23.4102,53900.0
2011-02-17 11:30:00,30.87,30.88,30.84,30.84,26000.0,23.4026,23.4102,23.3798,23.3798,26000.0
2011-02-17 11:40:00,30.84,30.85,30.74,30.74,131000.0,23.3798,23.3874,23.304,23.304,131000.0
2011-02-17 11:50:00,30.74,30.74,30.65,30.65,65900.0,23.304,23.304,23.2358,23.2358,65900.0
2011-02-17 12:00:00,30.66,30.66,30.59,30.59,67600.0,23.2434,23.2434,23.1903,23.1903,67600.0
2011-02-17 12:10:00,30.59,30.62,30.56,30.6,38700.0,23.1903,23.2131,23.1676,23.1979,38700.0
2011-02-17 12:20:00,30.6,30.62,30.58,30.6,47600.0,23.1979,23.2131,23.1827,23.1979,47600.0
2011-02-17 12:30:00,30.6,30.61,30.59,30.6,14600.0,23.1979,23.2055,23.1903,23.1979,14600.0
2011-02-17 12:40:00,30.6,30.61,30.56,30.6,57600.0,23.1979,23.2055,23.1676,23.1979,57600.0
2011-02-17 12:50:00,30.59,30.67,30.58,30.62,60300.0,23.1903,23.251,23.1827,23.2131,60300.0
2011-02-17 13:00:00,30.62,30.64,30.59,30.64,43700.0,23.2131,23.2282,23.1903,23.2282,43700.0
2011-02-17 13:10:00,30.64,30.67,30.63,30.67,18200.0,23.2282,23.251,23.2206,23.251,18200.0
2011-02-17 13:20:00,30.67,30.7,30.62,30.64,72800.0,23.251,23.2737,23.2131,23.2282,72800.0
2011-02-17 13:30:00,30.64,30.65,30.59,30.6,64300.0,23.2282,23.2358,23.1903,23.1979,64300.0
2011-02-17 13:40:00,30.59,30.63,30.59,30.6,22400.0,23.1903,23.2206,23.1903,23.1979,22400.0
2011-02-17 13:50:00,30.6,30.6,30.58,30.6,24800.0,23.1979,23.1979,23.1827,23.1979,24800.0
2011-02-17 14:00:00,30.59,30.61,30.59,30.6,70700.0,23.1903,23.2055,23.1903,23.1979,70700.0
2011-02-17 14:10:00,30.6,30.64,30.59,30.61,89200.0,23.1979,23.2282,23.1903,23.2055,89200.0
2011-02-17 14:20:00,30.61,30.65,30.61,30.64,54300.0,23.2055,23.2358,23.2055,23.2282,54300.0
2011-02-17 14:30:00,30.64,30.73,30.64,30.73,59000.0,23.2282,23.2965,23.2282,23.2965,59000.0
2011-02-17 14:40:00,30.72,30.74,30.69,30.7,85800.0,23.2889,23.304,23.2661,23.2737,85800.0
2011-02-17 14:50:00,30.7,30.7,30.69,30.7,43900.0,23.2737,23.2737,23.2661,23.2737,43900.0
2011-02-17 15:00:00,30.7,30.7,30.65,30.68,119500.0,23.2737,23.2737,23.2358,23.2585,119500.0
2011-02-17 15:10:00,30.68,30.68,30.64,30.65,84100.0,23.2585,23.2585,23.2282,23.2358,84100.0
2011-02-17 15:20:00,30.65,30.67,30.64,30.65,105200.0,23.2358,23.251,23.2282,23.2358,105200.0
2011-02-17 15:30:00,30.65,30.71,30.64,30.71,104200.0,23.2358,23.2813,23.2282,23.2813,104200.0
2011-02-17 15:40:00,30.7,30.77,30.7,30.77,134200.0,23.2737,23.3268,23.2737,23.3268,134200.0
2011-02-17 15:50:00,30.77,30.77,30.72,30.73,271300.0,23.3268,23.3268,23.2889,23.2965,271300.0
2011-02-18 09:30:00,30.57,30.71,30.57,30.6,517200.0,23.1752,23.2813,23.1752,23.1979,517200.0
2011-02-18 09:40:00,30.6,30.6,30.36,30.42,85700.0,23.1979,23.1979,23.016,23.0614,85700.0
2011-02-18 09:50:00,30.43,30.55,30.43,30.5,41000.0,23.069,23.16,23.069,23.1221,41000.0
2011-02-18 10:00:00,30.5,30.51,30.41,30.46,45100.0,23.1221,23.1297,23.0539,23.0918,45100.0
2011-02-18 10:10:00,30.46,30.5,30.45,30.49,54200.0,23.0918,23.1221,23.0842,23.1145,54200.0
2011-02-18 10:20:00,30.49,30.55,30.48,30.52,83700.0,23.1145,23.16,23.1069,23.1373,83700.0
2011-02-18 10:30:00,30.51,30.56,30.47,30.55,32900.0,23.1297,23.1676,23.0993,23.16,32900.0
2011-02-18 10:40:00,30.56,30.57,30.52,30.53,46100.0,23.1676,23.1752,23.1373,23.1448,46100.0
2011-02-18 10:50:00,30.53,30.57,30.53,30.55,41800.0,23.1448,23.1752,23.1448,23.16,41800.0
2011-02-18 11:00:00,30.56,30.6,30.54,30.54,47000.0,23.1676,23.1979,23.1524,23.1524,47000.0
2011-02-18 11:10:00,30.55,30.55,30.49,30.51,32500.0,23.16,23.16,23.1145,23.1297,32500.0
2011-02-18 11:20:00,30.51,30.52,30.49,30.5,32800.0,23.1297,23.1373,23.1145,23.1221,32800.0
2011-02-18 11:30:00,30.5,30.58,30.49,30.57,79600.0,23.1221,23.1827,23.1145,23.1752,79600.0
2011-02-18 11:40:00,30.57,30.65,30.57,30.64,45700.0,23.1752,23.2358,23.1752,23.2282,45700.0
2011-02-18 11:50:00,30.65,30.73,30.64,30.73,30600.0,23.2358,23.2965,23.2282,23.2965,30600.0
2011-02-18 12:00:00,30.74,30.77,30.73,30.76,60200.0,23.304,23.3268,23.2965,23.3192,60200.0
2011-02-18 12:10:00,30.76,30.78,30.67,30.7,77700.0,23.3192,23.3344,23.251,23.2737,77700.0
2011-02-18 12:20:00,30.7,30.73,30.69,30.72,20200.0,23.2737,23.2965,23.2661,23.2889,20200.0
2011-02-18 12:30:00,30.73,30.8,30.73,30.79,34400.0,23.2965,23.3495,23.2965,23.3419,34400.0
2011-02-18 12:40:00,30.8,30.8,30.76,30.78,55200.0,23.3495,23.3495,23.3192,23.3344,55200.0
2011-02-18 12:50:00,30.78,30.82,30.77,30.79,60300.0,23.3344,23.3647,23.3268,23.3419,60300.0
2011-02-18 13:00:00,30.79,30.81,30.78,30.79,53300.0,23.3419,23.3571,23.3344,23.3419,53300.0
2011-02-18 13:10:00,30.79,30.81,30.78,30.8,51100.0,23.3419,23.3571,23.3344,23.3495,51100.0
2011-02-18 13:20:00,30.8,30.8,30.76,30.78,29600.0,23.3495,23.3495,23.3192,23.3344,29600.0
2011-02-18 13:30:00,30.77,30.79,30.74,30.79,23400.0,23.3268,23.3419,23.304,23.3419,23400.0
2011-02-18 13:40:00,30.79,30.81,30.78,30.81,27000.0,23.3419,23.3571,23.3344,23.3571,27000.0
2011-02-18 13:50:00,30.8,30.82,30.78,30.8,32100.0,23.3495,23.3647,23.3344,23.3495,32100.0
2011-02-18 14:00:00,30.8,30.8,30.78,30.78,37000.0,23.3495,23.3495,23.3344,23.3344,37000.0
2011-02-18 14:10:00,30.78,30.78,30.74,30.74,30200.0,23.3344,23.3344,23.304,23.304,30200.0
2011-02-18 14:20:00,30.74,30.76,30.73,30.75,35500.0,23.304,23.3192,23.2965,23.3116,35500.0
2011-02-18 14:30:00,30.75,30.77,30.73,30.77,32100.0,23.3116,23.3268,23.2965,23.3268,32100.0
2011-02-18 14:40:00,30.77,30.79,30.77,30.79,41300.0,23.3268,23.3419,23.3268,23.3419,41300.0
2011-02-18 14:50:00,30.79,30.8,30.78,30.8,23400.0,23.3419,23.3495,23.3344,23.3495,23400.0
2011-02-18 15:00:00,30.8,30.8,30.78,30.78,39300.0,23.3495,23.3495,23.3344,23.3344,39300.0
2011-02-18 15:10:00,30.78,30.81,30.76,30.78,140100.0,23.3344,23.3571,23.3192,23.3344,140100.0
2011-02-18 15:20:00,30.78,30.81,30.77,30.77,45200.0,23.3344,23.3571,23.3268,23.3268,45200.0
2011-02-18 15:30:00,30.77,30.77,30.73,30.74,67900.0,23.3268,23.3268,23.2965,23.304,67900.0
2011-02-18 15:40:00,30.74,30.83,30.74,30.77,161200.0,23.304,23.3723,23.304,23.3268,161200.0
2011-02-18 15:50:00,30.77,30.81,30.77,30.77,226100.0,23.3268,23.3571,23.3268,23.3268,226100.0
2011-02-22 09:30:00,29.84,30.47,29.8,30.21,234400.0,22.6217,23.0993,22.5914,22.9022,234400.0
2011-02-22 09:40:00,30.2,30.21,30.07,30.18,105900.0,22.8947,22.9022,22.7961,22.8795,105900.0
2011-02-22 09:50:00,30.19,30.32,30.19,30.27,64500.0,22.8871,22.9856,22.8871,22.9477,64500.0
2011-02-22 10:00:00,30.28,30.4,30.24,30.4,105300.0,22.9553,23.0463,22.925,23.0463,105300.0
2011-02-22 10:10:00,30.41,30.51,30.41,30.46,87800.0,23.0539,23.1297,23.0539,23.0918,87800.0
2011-02-22 10:20:00,30.46,30.46,30.37,30.39,33200.0,23.0918,23.0918,23.0235,23.0387,33200.0
2011-02-22 10:30:00,30.38,30.47,30.37,30.45,21500.0,23.0311,23.0993,23.0235,23.0842,21500.0
2011-02-22 10:40:00,30.44,30.5,30.4,30.47,62500.0,23.0766,23.1221,23.0463,23.0993,62500.0
2011-02-22 10:50:00,30.47,30.51,30.46,30.46,47000.0,23.0993,23.1297,23.0918,23.0918,47000.0
2011-02-22 11:00:00,30.47,30.5,30.45,30.46,31200.0,23.0993,23.1221,23.0842,23.0918,31200.0
2011-02-22 11:10:00,30.47,30.49,30.43,30.45,33900.0,23.0993,23.1145,23.069,23.0842,33900.0
2011-02-22 11:20:00,30.45,30.47,30.4,30.42,48800.0,23.0842,23.0993,23.0463,23.0614,48800.0
2011-02-22 11:30:00,30.42,30.43,30.39,30.41,40700.0,23.0614,23.069,23.0387,23.0539,40700.0
2011-02-22 11:40:00,30.41,30.45,30.4,30.45,37200.0,23.0539,23.0842,23.0463,23.0842,37200.0
2011-02-22 11:50:00,30.45,30.5,30.41,30.48,58100.0,23.0842,23.1221,23.0539,23.1069,58100.0
2011-02-22 12:00:00,30.48,30.48,30.4,30.45,32300.0,23.1069,23.1069,23.0463,23.0842,32300.0
2011-02-22 12:10:00,30.44,30.47,30.4,30.46,28600.0,23.0766,23.0993,23.0463,23.0918,28600.0
2011-02-22 12:20:00,30.47,30.48,30.45,30.48,26200.0,23.0993,23.1069,23.0842,23.1069,26200.0
2011-02-22 12:30:00,30.48,30.5,30.46,30.46,36200.0,23.1069,23.1221,23.0918,23.0918,36200.0
2011-02-22 12:40:00,30.46,30.48,30.38,30.39,34100.0,23.0918,23.1069,23.0311,23.0387,34100.0
2011-02-22 12:50:00,30.38,30.41,30.37,30.41,23100.0,23.0311,23.0539,23.0235,23.0539,23100.0
2011-02-22 13:00:00,30.4,30.45,30.38,30.43,41000.0,23.0463,23.0842,23.0311,23.069,41000.0
2011-02-22 13:10:00,30.43,30.44,30.4,30.43,34500.0,23.069,23.0766,23.0463,23.069,34500.0
2011-02-22 13:20:00,30.44,30.44,30.37,30.38,47200.0,23.0766,23.0766,23.0235,23.0311,47200.0
2011-02-22 13:30:00,30.39,30.4,30.36,30.38,39100.0,23.0387,23.0463,23.016,23.0311,39100.0
2011-02-22 13:40:00,30.38,30.39,30.32,30.33,48500.0,23.0311,23.0387,22.9856,22.9932,48500.0
2011-02-22 13:50:00,30.33,30.35,30.32,30.35,15300.0,22.9932,23.0084,22.9856,23.0084,15300.0
2011-02-22 14:00:00,30.35,30.37,30.31,30.35,57900.0,23.0084,23.0235,22.9781,23.0084,57900.0
2011-02-22 14:10:00,30.36,30.38,30.34,30.35,22200.0,23.016,23.0311,23.0008,23.0084,22200.0
2011-02-22 14:20:00,30.35,30.39,30.32,30.38,26600.0,23.0084,23.0387,22.9856,23.0311,26600.0
2011-02-22 14:30:00,30.38,30.4,30.36,30.36,26000.0,23.0311,23.0463,23.016,23.016,26000.0
2011-02-22 14:40:00,30.36,30.45,30.34,30.45,60000.0,23.016,23.0842,23.0008,23.0842,60000.0
2011-02-22 14:50:00,30.44,30.46,30.39,30.4,59300.0,23.0766,23.0918,23.0387,23.0463,59300.0
2011-02-22 15:00:00,30.4,30.45,30.37,30.39,82900.0,23.0463,23.0842,23.0235,23.0387,82900.0
2011-02-22 15:10:00,30.4,30.46,30.4,30.41,60200.0,23.0463,23.0918,23.0463,23.0539,60200.0
2011-02-22 15:20:00,30.4,30.41,30.37,30.39,75500.0,23.0463,23.0539,23.0235,23.0387,75500.0
2011-02-22 15:30:00,30.4,30.43,30.34,30.34,156300.0,23.0463,23.069,23.0008,23.0008,156300.0
2011-02-22 15:40:00,30.34,30.35,30.22,30.25,313700.0,23.0008,23.0084,22.9098,22.9326,313700.0
2011-02-22 15:50:00,30.24,30.25,30.16,30.2,554300.0,22.925,22.9326,22.8643,22.8947,554300.0
2011-02-23 09:30:00,30.18,30.25,30.04,30.22,88800.0,22.8795,22.9326,22.7734,22.9098,88800.0
2011-02-23 09:40:00,30.21,30.24,29.99,30.03,63700.0,22.9022,22.925,22.7355,22.7658,63700.0
2011-02-23 09:50:00,30.02,30.12,29.99,30.05,178100.0,22.7582,22.834,22.7355,22.7809,178100.0
2011-02-23 10:00:00,30.05,30.11,29.96,29.98,71100.0,22.7809,22.8264,22.7127,22.7279,71100.0
2011-02-23 10:10:00,29.99,30.05,29.94,29.99,113700.0,22.7355,22.7809,22.6976,22.7355,113700.0
2011-02-23 10:20:00,29.98,30.04,29.98,29.99,142700.0,22.7279,22.7734,22.7279,22.7355,142700.0
2011-02-23 10:30:00,29.98,30.02,29.97,30.02,70200.0,22.7279,22.7582,22.7203,22.7582,70200.0
2011-02-23 10:40:00,30.02,30.02,29.97,30.0,40100.0,22.7582,22.7582,22.7203,22.743,40100.0
2011-02-23 10:50:00,30.0,30.0,29.96,29.97,52700.0,22.743,22.743,22.7127,22.7203,52700.0
2011-02-23 11:00:00,29.97,30.01,29.95,29.99,49900.0,22.7203,22.7506,22.7051,22.7355,49900.0
2011-02-23 11:10:00,30.0,30.0,29.93,29.95,26900.0,22.743,22.743,22.69,22.7051,26900.0
2011-02-23 11:20:00,29.94,30.0,29.94,29.96,27700.0,22.6976,22.743,22.6976,22.7127,27700.0
2011-02-23 11:30:00,29.95,29.96,29.91,29.93,39500.0,22.7051,22.7127,22.6748,22.69,39500.0
2011-02-23 11:40:00,29.93,29.95,29.78,29.79,70000.0,22.69,22.7051,22.5763,22.5838,70000.0
2011-02-23 11:50:00,29.79,29.87,29.78,29.82,31000.0,22.5838,22.6445,22.5763,22.6066,31000.0
2011-02-23 12:00:00,29.82,29.82,29.73,29.73,55000.0,22.6066,22.6066,22.5384,22.5384,55000.0
2011-02-23 12:10:00,29.74,29.76,29.69,29.71,58000.0,22.5459,22.5611,22.508,22.5232,58000.0
2011-02-23 12:20:00,29.7,29.73,29.68,29.69,65800.0,22.5156,22.5384,22.5004,22.508,65800.0
2011-02-23 12:30:00,29.69,29.76,29.68,29.75,40400.0,22.508,22.5611,22.5004,22.5535,40400.0
2011-02-23 12:40:00,29.76,29.76,29.69,29.69,202700.0,22.5611,22.5611,22.508,22.508,202700.0
2011-02-23 12:50:00,29.7,29.71,29.66,29.67,57000.0,22.5156,22.5232,22.4853,22.4929,57000.0
2011-02-23 13:00:00,29.68,29.76,29.67,29.72,293300.0,22.5004,22.5611,22.4929,22.5308,293300.0
2011-02-23 13:10:00,29.71,29.74,29.66,29.67,42300.0,22.5232,22.5459,22.4853,22.4929,42300.0
2011-02-23 13:20:00,29.67,29.7,29.67,29.69,84500.0,22.4929,22.5156,22.4929,22.508,84500.0
2011-02-23 13:30:00,29.69,29.7,29.66,29.68,66000.0,22.508,22.5156,22.4853,22.5004,66000.0
2011-02-23 13:40:00,29.69,29.71,29.64,29.67,200000.0,22.508,22.5232,22.4701,22.4929,200000.0
2011-02-23 13:50:00,29.67,29.69,29.67,29.69,88100.0,22.4929,22.508,22.4929,22.508,88100.0
2011-02-23 14:00:00,29.69,29.7,29.67,29.7,164100.0,22.508,22.5156,22.4929,22.5156,164100.0
2011-02-23 14:10:00,29.7,29.7,29.66,29.69,79100.0,22.5156,22.5156,22.4853,22.508,79100.0
2011-02-23 14:20:00,29.69,29.7,29.67,29.7,112100.0,22.508,22.5156,22.4929,22.5156,112100.0
2011-02-23 14:30:00,29.7,29.72,29.69,29.7,113500.0,22.5156,22.5308,22.508,22.5156,113500.0
2011-02-23 14:40:00,29.71,29.71,29.63,29.64,90900.0,22.5232,22.5232,22.4625,22.4701,90900.0
2011-02-23 14:50:00,29.65,29.7,29.64,29.7,135800.0,22.4777,22.5156,22.4701,22.5156,135800.0
2011-02-23 15:00:00,29.7,29.72,29.69,29.71,191200.0,22.5156,22.5308,22.508,22.5232,191200.0
2011-02-23 15:10:00,29.7,29.73,29.69,29.72,337200.0,22.5156,22.5384,22.508,22.5308,337200.0
2011-02-23 15:20:00,29.73,29.88,29.71,29.83,242800.0,22.5384,22.6521,22.5232,22.6142,242800.0
2011-02-23 15:30:00,29.83,29.85,29.78,29.85,130500.0,22.6142,22.6293,22.5763,22.6293,130500.0
2011-02-23 15:40:00,29.85,29.85,29.78,29.8,169500.0,22.6293,22.6293,22.5763,22.5914,169500.0
2011-02-23 15:50:00,29.79,29.8,29.74,29.75,572400.0,22.5838,22.5914,22.5459,22.5535,572400.0
2011-02-24 09:30:00,29.68,29.87,29.65,29.86,77800.0,22.5004,22.6445,22.4777,22.6369,77800.0
2011-02-24 09:40:00,29.84,29.97,29.8,29.83,73500.0,22.6217,22.7203,22.5914,22.6142,73500.0
2011-02-24 09:50:00,29.83,29.85,29.75,29.79,75800.0,22.6142,22.6293,22.5535,22.5838,75800.0
2011-02-24 10:00:00,29.77,29.87,29.73,29.87,72500.0,22.5687,22.6445,22.5384,22.6445,72500.0
2011-02-24 10:10:00,29.87,29.91,29.84,29.91,63900.0,22.6445,22.6748,22.6217,22.6748,63900.0
2011-02-24 10:20:00,29.91,29.92,29.83,29.85,69300.0,22.6748,22.6824,22.6142,22.6293,69300.0
2011-02-24 10:30:00,29.84,29.87,29.81,29.83,66300.0,22.6217,22.6445,22.599,22.6142,66300.0
2011-02-24 10:40:00,29.82,29.85,29.8,29.83,24900.0,22.6066,22.6293,22.5914,22.6142,24900.0
2011-02-24 10:50:00,29.84,29.92,29.83,29.88,33900.0,22.6217,22.6824,22.6142,22.6521,33900.0
2011-02-24 11:00:00,29.87,29.9,29.81,29.87,120800.0,22.6445,22.6672,22.599,22.6445,120800.0
2011-02-24 11:10:00,29.87,29.9,29.82,29.84,118300.0,22.6445,22.6672,22.6066,22.6217,118300.0
2011-02-24 11:20:00,29.84,29.9,29.83,29.89,85800.0,22.6217,22.6672,22.6142,22.6596,85800.0
2011-02-24 11:30:00,29.89,29.93,29.84,29.89,103100.0,22.6596,22.69,22.6217,22.6596,103100.0
2011-02-24 11:40:00,29.88,29.9,29.84,29.9,107800.0,22.6521,22.6672,22.6217,22.6672,107800.0
2011-02-24 11:50:00,29.9,29.9,29.87,29.87,83200.0,22.6672,22.6672,22.6445,22.6445,83200.0
2011-02-24 12:00:00,29.87,29.89,29.79,29.79,75900.0,22.6445,22.6596,22.5838,22.5838,75900.0
2011-02-24 12:10:00,29.79,29.85,29.79,29.84,42000.0,22.5838,22.6293,22.5838,22.6217,42000.0
2011-02-24 12:20:00,29.84,29.85,29.8,29.82,105400.0,22.6217,22.6293,22.5914,22.6066,105400.0
2011-02-24 12:30:00,29.82,29.84,29.8,29.84,95300.0,22.6066,22.6217,22.5914,22.6217,95300.0
2011-02-24 12:40:00,29.84,29.84,29.8,29.82,50000.0,22.6217,22.6217,22.5914,22.6066,50000.0
2011-02-24 12:50:00,29.81,29.85,29.8,29.85,37500.0,22.599,22.6293,22.5914,22.6293,37500.0
2011-02-24 13:00:00,29.85,29.87,29.83,29.83,44200.0,22.6293,22.6445,22.6142,22.6142,44200.0
2011-02-24 13:10:00,29.82,29.9,29.81,29.89,57200.0,22.6066,22.6672,22.599,22.6596,57200.0
2011-02-24 13:20:00,29.89,29.89,29.83,29.84,47500.0,22.6596,22.6596,22.6142,22.6217,47500.0
2011-02-24 13:30:00,29.84,29.86,29.82,29.85,39800.0,22.6217,22.6369,22.6066,22.6293,39800.0
2011-02-24 13:40:00,29.85,29.85,29.79,29.8,83500.0,22.6293,22.6293,22.5838,22.5914,83500.0
2011-02-24 13:50:00,29.8,29.82,29.74,29.79,151100.0,22.5914,22.6066,22.5459,22.5838,151100.0
2011-02-24 14:00:00,29.79,29.85,29.78,29.85,91100.0,22.5838,22.6293,22.5763,22.6293,91100.0
2011-02-24 14:10:00,29.84,29.88,29.84,29.88,150700.0,22.6217,22.6521,22.6217,22.6521,150700.0
2011-02-24 14:20:00,29.88,29.94,29.87,29.92,89400.0,22.6521,22.6976,22.6445,22.6824,89400.0
2011-02-24 14:30:00,29.92,30.0,29.9,29.98,114000.0,22.6824,22.743,22.6672,22.7279,114000.0
2011-02-24 14:40:00,29.99,30.0,29.92,29.98,64900.0,22.7355,22.743,22.6824,22.7279,64900.0
2011-02-24 14:50:00,29.97,29.98,29.93,29.97,76700.0,22.7203,22.7279,22.69,22.7203,76700.0
2011-02-24 15:00:00,29.97,30.0,29.92,29.93,183400.0,22.7203,22.743,22.6824,22.69,183400.0
2011-02-24 15:10:00,29.93,29.94,29.89,29.91,192900.0,22.69,22.6976,22.6596,22.6748,192900.0
2011-02-24 15:20:00,29.91,30.0,29.91,29.95,107600.0,22.6748,22.743,22.6748,22.7051,107600.0
2011-02-24 15:30:00,29.96,29.99,29.93,29.93,162200.0,22.7127,22.7355,22.69,22.69,162200.0
2011-02-24 15:40:00,29.93,29.98,29.9,29.91,246800.0,22.69,22.7279,22.6672,22.6748,246800.0
2011-02-24 15:50:00,29.92,29.96,29.87,29.95,258500.0,22.6824,22.7127,22.6445,22.7051,258500.0
2011-02-25 09:30:00,30.03,30.12,29.91,30.12,78300.0,22.7658,22.834,22.6748,22.834,78300.0
2011-02-25 09:40:00,30.12,30.15,30.05,30.08,54200.0,22.834,22.8568,22.7809,22.8037,54200.0
2011-02-25 09:50:00,30.07,30.08,30.01,30.08,50100.0,22.7961,22.8037,22.7506,22.8037,50100.0
2011-02-25 10:00:00,30.08,30.09,30.05,30.07,56400.0,22.8037,22.8113,22.7809,22.7961,56400.0
2011-02-25 10:10:00,30.07,30.08,30.05,30.06,32800.0,22.7961,22.8037,22.7809,22.7885,32800.0
2011-02-25 10:20:00,30.06,30.11,30.05,30.07,29800.0,22.7885,22.8264,22.7809,22.7961,29800.0
2011-02-25 10:30:00,30.08,30.08,30.04,30.08,54600.0,22.8037,22.8037,22.7734,22.8037,54600.0
2011-02-25 10:40:00,30.08,30.08,30.03,30.06,34400.0,22.8037,22.8037,22.7658,22.7885,34400.0
2011-02-25 10:50:00,30.06,30.06,30.05,30.06,56000.0,22.7885,22.7885,22.7809,22.7885,56000.0
2011-02-25 11:00:00,30.05,30.07,30.03,30.03,122600.0,22.7809,22.7961,22.7658,22.7658,122600.0
2011-02-25 11:10:00,30.03,30.05,30.03,30.04,46900.0,22.7658,22.7809,22.7658,22.7734,46900.0
2011-02-25 11:20:00,30.04,30.06,29.97,29.97,84000.0,22.7734,22.7885,22.7203,22.7203,84000.0
2011-02-25 11:30:00,29.97,30.05,29.97,30.04,48400.0,22.7203,22.7809,22.7203,22.7734,48400.0
2011-02-25 11:40:00,30.04,30.05,30.02,30.04,39200.0,22.7734,22.7809,22.7582,22.7734,39200.0
2011-02-25 11:50:00,30.04,30.09,30.04,30.08,15900.0,22.7734,22.8113,22.7734,22.8037,15900.0
2011-02-25 12:00:00,30.08,30.09,30.08,30.08,15900.0,22.8037,22.8113,22.8037,22.8037,15900.0
2011-02-25 12:10:00,30.08,30.12,30.08,30.11,18000.0,22.8037,22.834,22.8037,22.8264,18000.0
2011-02-25 12:20:00,30.11,30.13,30.1,30.13,68300.0,22.8264,22.8416,22.8189,22.8416,68300.0
2011-02-25 12:30:00,30.12,30.17,30.11,30.16,52500.0,22.834,22.8719,22.8264,22.8643,52500.0
2011-02-25 12:40:00,30.16,30.21,30.16,30.17,163400.0,22.8643,22.9022,22.8643,22.8719,163400.0
2011-02-25 12:50:00,30.17,30.17,30.14,30.16,41800.0,22.8719,22.8719,22.8492,22.8643,41800.0
2011-02-25 13:00:00,30.15,30.16,30.14,30.15,62500.0,22.8568,22.8643,22.8492,22.8568,62500.0
2011-02-25 13:10:00,30.14,30.19,30.13,30.18,56600.0,22.8492,22.8871,22.8416,22.8795,56600.0
2011-02-25 13:20:00,30.19,30.2,30.16,30.17,60700.0,22.8871,22.8947,22.8643,22.8719,60700.0
2011-02-25 13:30:00,30.16,30.17,30.13,30.14,31600.0,22.8643,22.8719,22.8416,22.8492,31600.0
2011-02-25 13:40:00,30.15,30.2,30.14,30.18,23200.0,22.8568,22.8947,22.8492,22.8795,23200.0
2011-02-25 13:50:00,30.19,30.19,30.14,30.15,56700.0,22.8871,22.8871,22.8492,22.8568,56700.0
2011-02-25 14:00:00,30.14,30.16,30.14,30.15,83500.0,22.8492,22.8643,22.8492,22.8568,83500.0
2011-02-25 14:10:00,30.16,30.22,30.15,30.2,23000.0,22.8643,22.9098,22.8568,22.8947,23000.0
2011-02-25 14:20:00,30.2,30.21,30.19,30.2,58000.0,22.8947,22.9022,22.8871,22.8947,58000.0
2011-02-25 14:30:00,30.2,30.21,30.15,30.15,49000.0,22.8947,22.9022,22.8568,22.8568,49000.0
2011-02-25 14:40:00,30.15,30.15,30.12,30.13,80300.0,22.8568,22.8568,22.834,22.8416,80300.0
2011-02-25 14:50:00,30.13,30.2,30.13,30.17,108900.0,22.8416,22.8947,22.8416,22.8719,108900.0
2011-02-25 15:00:00,30.17,30.18,30.12,30.14,97600.0,22.8719,22.8795,22.834,22.8492,97600.0
2011-02-25 15:10:00,30.13,30.19,30.13,30.16,121500.0,22.8416,22.8871,22.8416,22.8643,121500.0
2011-02-25 15:20:00,30.16,30.17,30.15,30.17,45000.0,22.8643,22.8719,22.8568,22.8719,45000.0
2011-02-25 15:30:00,30.16,30.17,30.13,30.16,105100.0,22.8643,22.8719,22.8416,22.8643,105100.0
2011-02-25 15:40:00,30.15,30.19,30.14,30.18,228000.0,22.8568,22.8871,22.8492,22.8795,228000.0
2011-02-25 15:50:00,30.18,30.24,30.17,30.24,268500.0,22.8795,22.925,22.8719,22.925,268500.0
2011-02-28 09:30:00,30.1,30.27,30.04,30.16,168500.0,22.8189,22.9477,22.7734,22.8643,168500.0
2011-02-28 09:40:00,30.16,30.48,30.16,30.48,117800.0,22.8643,23.1069,22.8643,23.1069,117800.0
2011-02-28 09:50:00,30.47,30.5,30.42,30.46,196600.0,23.0993,23.1221,23.0614,23.0918,196600.0
2011-02-28 10:00:00,30.46,30.5,30.45,30.46,92700.0,23.0918,23.1221,23.0842,23.0918,92700.0
2011-02-28 10:10:00,30.47,30.53,30.43,30.52,105500.0,23.0993,23.1448,23.069,23.1373,105500.0
2011-02-28 10:20:00,30.52,30.62,30.49,30.59,106100.0,23.1373,23.2131,23.1145,23.1903,106100.0
2011-02-28 10:30:00,30.59,30.62,30.58,30.59,101200.0,23.1903,23.2131,23.1827,23.1903,101200.0
2011-02-28 10:40:00,30.58,30.58,30.5,30.56,132300.0,23.1827,23.1827,23.1221,23.1676,132300.0
2011-02-28 10:50:00,30.57,30.6,30.56,30.59,18400.0,23.1752,23.1979,23.1676,23.1903,18400.0
2011-02-28 11:00:00,30.59,30.61,30.54,30.57,96300.0,23.1903,23.2055,23.1524,23.1752,96300.0
2011-02-28 11:10:00,30.57,30.6,30.54,30.57,34400.0,23.1752,23.1979,23.1524,23.1752,34400.0
2011-02-28 11:20:00,30.58,30.59,30.51,30.52,100000.0,23.1827,23.1903,23.1297,23.1373,100000.0
2011-02-28 11:30:00,30.52,30.56,30.5,30.56,71900.0,23.1373,23.1676,23.1221,23.1676,71900.0
2011-02-28 11:40:00,30.56,30.58,30.55,30.56,14000.0,23.1676,23.1827,23.16,23.1676,14000.0
2011-02-28 11:50:00,30.55,30.56,30.55,30.56,6900.0,23.16,23.1676,23.16,23.1676,6900.0
2011-02-28 12:00:00,30.56,30.57,30.54,30.56,27800.0,23.1676,23.1752,23.1524,23.1676,27800.0
2011-02-28 12:10:00,30.57,30.58,30.56,30.56,10400.0,23.1752,23.1827,23.1676,23.1676,10400.0
2011-02-28 12:20:00,30.57,30.59,30.56,30.59,23200.0,23.1752,23.1903,23.1676,23.1903,23200.0
2011-02-28 12:30:00,30.58,30.6,30.58,30.59,12500.0,23.1827,23.1979,23.1827,23.1903,12500.0
2011-02-28 12:40:00,30.58,30.61,30.57,30.58,58600.0,23.1827,23.2055,23.1752,23.1827,58600.0
2011-02-28 12:50:00,30.58,30.59,30.5,30.5,215800.0,23.1827,23.1903,23.1221,23.1221,215800.0
2011-02-28 13:00:00,30.5,30.55,30.49,30.54,70400.0,23.1221,23.16,23.1145,23.1524,70400.0
2011-02-28 13:10:00,30.54,30.55,30.52,30.54,71700.0,23.1524,23.16,23.1373,23.1524,71700.0
2011-02-28 13:20:00,30.53,30.54,30.48,30.49,128900.0,23.1448,23.1524,23.1069,23.1145,128900.0
2011-02-28 13:30:00,30.5,30.5,30.49,30.49,24400.0,23.1221,23.1221,23.1145,23.1145,24400.0
2011-02-28 13:40:00,30.5,30.51,30.49,30.5,126700.0,23.1221,23.1297,23.1145,23.1221,126700.0
2011-02-28 13:50:00,30.5,30.5,30.46,30.47,45600.0,23.1221,23.1221,23.0918,23.0993,45600.0
2011-02-28 14:00:00,30.46,30.48,30.46,30.48,54200.0,23.0918,23.1069,23.0918,23.1069,54200.0
2011-02-28 14:10:00,30.47,30.52,30.47,30.49,55300.0,23.0993,23.1373,23.0993,23.1145,55300.0
2011-02-28 14:20:00,30.49,30.51,30.48,30.5,44400.0,23.1145,23.1297,23.1069,23.1221,44400.0
2011-02-28 14:30:00,30.5,30.51,30.49,30.5,45600.0,23.1221,23.1297,23.1145,23.1221,45600.0
2011-02-28 14:40:00,30.5,30.51,30.48,30.49,157200.0,23.1221,23.1297,23.1069,23.1145,157200.0
2011-02-28 14:50:00,30.5,30.54,30.49,30.53,38200.0,23.1221,23.1524,23.1145,23.1448,38200.0
2011-02-28 15:00:00,30.53,30.53,30.48,30.48,90500.0,23.1448,23.1448,23.1069,23.1069,90500.0
2011-02-28 15:10:00,30.48,30.51,30.48,30.51,58700.0,23.1069,23.1297,23.1069,23.1297,58700.0
2011-02-28 15:20:00,30.51,30.54,30.51,30.52,88700.0,23.1297,23.1524,23.1297,23.1373,88700.0
2011-02-28 15:30:00,30.52,30.53,30.49,30.52,138000.0,23.1373,23.1448,23.1145,23.1373,138000.0
2011-02-28 15:40:00,30.51,30.52,30.48,30.49,137000.0,23.1297,23.1373,23.1069,23.1145,137000.0
2011-02-28 15:50:00,30.5,30.54,30.44,30.45,983900.0,23.1221,23.1524,23.0766,23.0842,983900.0
2011-03-01 09:30:00,30.34,30.54,30.33,30.42,159800.0,23.0008,23.1524,22.9932,23.0614,159800.0
2011-03-01 09:40:00,30.41,30.43,30.32,30.41,67800.0,23.0539,23.069,22.9856,23.0539,67800.0
2011-03-01 09:50:00,30.41,30.49,30.37,30.41,56200.0,23.0539,23.1145,23.0235,23.0539,56200.0
2011-03-01 10:00:00,30.4,30.51,30.3,30.44,110800.0,23.0463,23.1297,22.9705,23.0766,110800.0
2011-03-01 10:10:00,30.44,30.52,30.4,30.48,126000.0,23.0766,23.1373,23.0463,23.1069,126000.0
2011-03-01 10:20:00,30.48,30.52,30.44,30.44,116400.0,23.1069,23.1373,23.0766,23.0766,116400.0
2011-03-01 10:30:00,30.44,30.48,30.37,30.43,152300.0,23.0766,23.1069,23.0235,23.069,152300.0
2011-03-01 10:40:00,30.42,30.51,30.42,30.5,96300.0,23.0614,23.1297,23.0614,23.1221,96300.0
2011-03-01 10:50:00,30.51,30.58,30.49,30.52,143800.0,23.1297,23.1827,23.1145,23.1373,143800.0
2011-03-01 11:00:00,30.52,30.59,30.52,30.57,154900.0,23.1373,23.1903,23.1373,23.1752,154900.0
2011-03-01 11:10:00,30.58,30.6,30.51,30.53,85300.0,23.1827,23.1979,23.1297,23.1448,85300.0
2011-03-01 11:20:00,30.54,30.56,30.49,30.51,123000.0,23.1524,23.1676,23.1145,23.1297,123000.0
2011-03-01 11:30:00,30.51,30.53,30.46,30.49,129300.0,23.1297,23.1448,23.0918,23.1145,129300.0
2011-03-01 11:40:00,30.49,30.52,30.43,30.43,105600.0,23.1145,23.1373,23.069,23.069,105600.0
2011-03-01 11:50:00,30.44,30.44,30.38,30.4,68500.0,23.0766,23.0766,23.0311,23.0463,68500.0
2011-03-01 12:00:00,30.39,30.39,30.26,30.37,117600.0,23.0387,23.0387,22.9401,23.0235,117600.0
2011-03-01 12:10:00,30.37,30.38,30.3,30.36,51000.0,23.0235,23.0311,22.9705,23.016,51000.0
2011-03-01 12:20:00,30.36,30.43,30.34,30.4,108400.0,23.016,23.069,23.0008,23.0463,108400.0
2011-03-01 12:30:00,30.4,30.5,30.38,30.46,110800.0,23.0463,23.1221,23.0311,23.0918,110800.0
2011-03-01 12:40:00,30.46,30.5,30.44,30.46,58400.0,23.0918,23.1221,23.0766,23.0918,58400.0
2011-03-01 12:50:00,30.47,30.49,30.38,30.38,56600.0,23.0993,23.1145,23.0311,23.0311,56600.0
2011-03-01 13:00:00,30.38,30.45,30.32,30.43,183600.0,23.0311,23.0842,22.9856,23.069,183600.0
2011-03-01 13:10:00,30.43,30.49,30.42,30.47,127600.0,23.069,23.1145,23.0614,23.0993,127600.0
2011-03-01 13:20:00,30.47,30.51,30.34,30.42,248800.0,23.0993,23.1297,23.0008,23.0614,248800.0
2011-03-01 13:30:00,30.41,30.45,30.38,30.39,116700.0,23.0539,23.0842,23.0311,23.0387,116700.0
2011-03-01 13:40:00,30.4,30.42,30.33,30.34,82700.0,23.0463,23.0614,22.9932,23.0008,82700.0
2011-03-01 13:50:00,30.35,30.38,30.3,30.34,62800.0,23.0084,23.0311,22.9705,23.0008,62800.0
2011-03-01 14:00:00,30.35,30.36,30.26,30.33,106600.0,23.0084,23.016,22.9401,22.9932,106600.0
2011-03-01 14:10:00,30.33,30.36,30.31,30.34,158700.0,22.9932,23.016,22.9781,23.0008,158700.0
2011-03-01 14:20:00,30.34,30.35,30.21,30.21,70200.0,23.0008,23.0084,22.9022,22.9022,70200.0
2011-03-01 14:30:00,30.22,30.26,30.18,30.19,53900.0,22.9098,22.9401,22.8795,22.8871,53900.0
2011-03-01 14:40:00,30.19,30.22,30.18,30.22,54700.0,22.8871,22.9098,22.8795,22.9098,54700.0
2011-03-01 14:50:00,30.21,30.26,30.2,30.21,71000.0,22.9022,22.9401,22.8947,22.9022,71000.0
2011-03-01 15:00:00,30.22,30.29,30.21,30.27,127900.0,22.9098,22.9629,22.9022,22.9477,127900.0
2011-03-01 15:10:00,30.27,30.35,30.25,30.34,105500.0,22.9477,23.0084,22.9326,23.0008,105500.0
2011-03-01 15:20:00,30.34,30.36,30.28,30.28,85500.0,23.0008,23.016,22.9553,22.9553,85500.0
2011-03-01 15:30:00,30.28,30.32,30.25,30.28,84300.0,22.9553,22.9856,22.9326,22.9553,84300.0
2011-03-01 15:40:00,30.28,30.3,30.21,30.23,144200.0,22.9553,22.9705,22.9022,22.9174,144200.0
2011-03-01 15:50:00,30.23,30.29,30.22,30.23,323800.0,22.9174,22.9629,22.9098,22.9174,323800.0
2011-03-02 09:30:00,29.57,30.01,29.56,29.93,228900.0,22.4171,22.7506,22.4095,22.69,228900.0
2011-03-02 09:40:00,29.95,30.09,29.94,30.06,92800.0,22.7051,22.8113,22.6976,22.7885,92800.0
2011-03-02 09:50:00,30.05,30.2,30.05,30.13,66100.0,22.7809,22.8947,22.7809,22.8416,66100.0
2011-03-02 10:00:00,30.13,30.23,30.13,30.15,58300.0,22.8416,22.9174,22.8416,22.8568,58300.0
2011-03-02 10:10:00,30.16,30.21,30.09,30.2,81300.0,22.8643,22.9022,22.8113,22.8947,81300.0
2011-03-02 10:20:00,30.2,30.24,30.17,30.19,68700.0,22.8947,22.925,22.8719,22.8871,68700.0
2011-03-02 10:30:00,30.19,30.28,30.15,30.26,81600.0,22.8871,22.9553,22.8568,22.9401,81600.0
2011-03-02 10:40:00,30.27,30.35,30.24,30.35,95700.0,22.9477,23.0084,22.925,23.0084,95700.0
2011-03-02 10:50:00,30.35,30.37,30.29,30.29,63500.0,23.0084,23.0235,22.9629,22.9629,63500.0
2011-03-02 11:00:00,30.28,30.33,30.28,30.28,28700.0,22.9553,22.9932,22.9553,22.9553,28700.0
2011-03-02 11:10:00,30.28,30.28,30.17,30.17,53300.0,22.9553,22.9553,22.8719,22.8719,53300.0
2011-03-02 11:20:00,30.18,30.19,30.13,30.13,87600.0,22.8795,22.8871,22.8416,22.8416,87600.0
2011-03-02 11:30:00,30.13,30.19,30.11,30.17,47000.0,22.8416,22.8871,22.8264,22.8719,47000.0
2011-03-02 11:40:00,30.17,30.19,30.12,30.13,150900.0,22.8719,22.8871,22.834,22.8416,150900.0
2011-03-02 11:50:00,30.13,30.14,29.97,30.0,116500.0,22.8416,22.8492,22.7203,22.743,116500.0
2011-03-02 12:00:00,30.0,30.02,29.97,29.99,36800.0,22.743,22.7582,22.7203,22.7355,36800.0
2011-03-02 12:10:00,29.98,30.0,29.89,29.91,70600.0,22.7279,22.743,22.6596,22.6748,70600.0
2011-03-02 12:20:00,29.91,30.01,29.91,30.0,34400.0,22.6748,22.7506,22.6748,22.743,34400.0
2011-03-02 12:30:00,29.99,30.07,29.98,30.07,69400.0,22.7355,22.7961,22.7279,22.7961,69400.0
2011-03-02 12:40:00,30.06,30.13,30.04,30.11,50300.0,22.7885,22.8416,22.7734,22.8264,50300.0
2011-03-02 12:50:00,30.11,30.15,30.11,30.14,58200.0,22.8264,22.8568,22.8264,22.8492,58200.0
2011-03-02 13:00:00,30.14,30.18,30.13,30.13,48200.0,22.8492,22.8795,22.8416,22.8416,48200.0
2011-03-02 13:10:00,30.13,30.14,30.09,30.1,52900.0,22.8416,22.8492,22.8113,22.8189,52900.0
2011-03-02 13:20:00,30.1,30.13,30.09,30.1,35200.0,22.8189,22.8416,22.8113,22.8189,35200.0
2011-03-02 13:30:00,30.1,30.13,30.04,30.06,65100.0,22.8189,22.8416,22.7734,22.7885,65100.0
2011-03-02 13:40:00,30.05,30.08,30.01,30.08,55500.0,22.7809,22.8037,22.7506,22.8037,55500.0
2011-03-02 13:50:00,30.08,30.11,30.05,30.07,29600.0,22.8037,22.8264,22.7809,22.7961,29600.0
2011-03-02 14:00:00,30.06,30.11,30.04,30.1,118000.0,22.7885,22.8264,22.7734,22.8189,118000.0
2011-03-02 14:10:00,30.1,30.13,30.08,30.08,65100.0,22.8189,22.8416,22.8037,22.8037,65100.0
2011-03-02 14:20:00,30.08,30.13,30.08,30.1,66700.0,22.8037,22.8416,22.8037,22.8189,66700.0
2011-03-02 14:30:00,30.11,30.16,30.09,30.12,90400.0,22.8264,22.8643,22.8113,22.834,90400.0
2011-03-02 14:40:00,30.11,30.22,30.11,30.21,41700.0,22.8264,22.9098,22.8264,22.9022,41700.0
2011-03-02 14:50:00,30.21,30.21,30.17,30.18,78200.0,22.9022,22.9022,22.8719,22.8795,78200.0
2011-03-02 15:00:00,30.18,30.22,30.18,30.21,65600.0,22.8795,22.9098,22.8795,22.9022,65600.0
2011-03-02 15:10:00,30.2,30.21,30.14,30.14,49700.0,22.8947,22.9022,22.8492,22.8492,49700.0
2011-03-02 15:20:00,30.14,30.16,30.11,30.12,94100.0,22.8492,22.8643,22.8264,22.834,94100.0
2011-03-02 15:30:00,30.12,30.17,30.11,30.15,81100.0,22.834,22.8719,22.8264,22.8568,81100.0
2011-03-02 15:40:00,30.15,30.16,30.06,30.08,166100.0,22.8568,22.8643,22.7885,22.8037,166100.0
2011-03-02 15:50:00,30.08,30.1,30.02,30.05,191800.0,22.8037,22.8189,22.7582,22.7809,191800.0
2011-03-03 09:30:00,29.7,30.22,29.66,30.2,310600.0,22.5156,22.9098,22.4853,22.8947,310600.0
2011-03-03 09:40:00,30.21,30.4,30.18,30.37,64100.0,22.9022,23.0463,22.8795,23.0235,64100.0
2011-03-03 09:50:00,30.36,30.4,30.29,30.31,41900.0,23.016,23.0463,22.9629,22.9781,41900.0
2011-03-03 10:00:00,30.31,30.35,30.28,30.3,63300.0,22.9781,23.0084,22.9553,22.9705,63300.0
2011-03-03 10:10:00,30.3,30.45,30.3,30.3,63700.0,22.9705,23.0842,22.9705,22.9705,63700.0
2011-03-03 10:20:00,30.3,30.32,30.27,30.28,66700.0,22.9705,22.9856,22.9477,22.9553,66700.0
2011-03-03 10:30:00,30.29,30.29,30.19,30.2,32000.0,22.9629,22.9629,22.8871,22.8947,32000.0
2011-03-03 10:40:00,30.2,30.37,30.2,30.32,42700.0,22.8947,23.0235,22.8947,22.9856,42700.0
2011-03-03 10:50:00,30.32,30.33,30.21,30.22,28200.0,22.9856,22.9932,22.9022,22.9098,28200.0
2011-03-03 11:00:00,30.23,30.28,30.22,30.25,34000.0,22.9174,22.9553,22.9098,22.9326,34000.0
2011-03-03 11:10:00,30.25,30.3,30.22,30.29,26300.0,22.9326,22.9705,22.9098,22.9629,26300.0
2011-03-03 11:20:00,30.3,30.31,30.27,30.3,41200.0,22.9705,22.9781,22.9477,22.9705,41200.0
2011-03-03 11:30:00,30.3,30.31,30.27,30.28,38500.0,22.9705,22.9781,22.9477,22.9553,38500.0
2011-03-03 11:40:00,30.29,30.3,30.26,30.3,24800.0,22.9629,22.9705,22.9401,22.9705,24800.0
2011-03-03 11:50:00,30.29,30.35,30.27,30.29,79500.0,22.9629,23.0084,22.9477,22.9629,79500.0
2011-03-03 12:00:00,30.29,30.3,30.28,30.28,22700.0,22.9629,22.9705,22.9553,22.9553,22700.0
2011-03-03 12:10:00,30.28,30.3,30.27,30.28,21800.0,22.9553,22.9705,22.9477,22.9553,21800.0
2011-03-03 12:20:00,30.28,30.32,30.27,30.3,52000.0,22.9553,22.9856,22.9477,22.9705,52000.0
2011-03-03 12:30:00,30.31,30.34,30.3,30.34,18400.0,22.9781,23.0008,22.9705,23.0008,18400.0
2011-03-03 12:40:00,30.34,30.38,30.32,30.33,35300.0,23.0008,23.0311,22.9856,22.9932,35300.0
2011-03-03 12:50:00,30.34,30.35,30.32,30.33,20600.0,23.0008,23.0084,22.9856,22.9932,20600.0
2011-03-03 13:00:00,30.32,30.35,30.32,30.35,16800.0,22.9856,23.0084,22.9856,23.0084,16800.0
2011-03-03 13:10:00,30.35,30.36,30.34,30.35,20200.0,23.0084,23.016,23.0008,23.0084,20200.0
2011-03-03 13:20:00,30.35,30.35,30.29,30.31,48500.0,23.0084,23.0084,22.9629,22.9781,48500.0
2011-03-03 13:30:00,30.31,30.32,30.29,30.3,34200.0,22.9781,22.9856,22.9629,22.9705,34200.0
2011-03-03 13:40:00,30.29,30.3,30.26,30.28,25700.0,22.9629,22.9705,22.9401,22.9553,25700.0
2011-03-03 13:50:00,30.28,30.29,30.27,30.28,23800.0,22.9553,22.9629,22.9477,22.9553,23800.0
2011-03-03 14:00:00,30.27,30.28,30.24,30.28,54500.0,22.9477,22.9553,22.925,22.9553,54500.0
2011-03-03 14:10:00,30.28,30.29,30.27,30.28,50700.0,22.9553,22.9629,22.9477,22.9553,50700.0
2011-03-03 14:20:00,30.27,30.28,30.22,30.25,54100.0,22.9477,22.9553,22.9098,22.9326,54100.0
2011-03-03 14:30:00,30.25,30.32,30.25,30.3,64400.0,22.9326,22.9856,22.9326,22.9705,64400.0
2011-03-03 14:40:00,30.3,30.32,30.29,30.3,61900.0,22.9705,22.9856,22.9629,22.9705,61900.0
2011-03-03 14:50:00,30.3,30.33,30.29,30.33,62000.0,22.9705,22.9932,22.9629,22.9932,62000.0
2011-03-03 15:00:00,30.33,30.33,30.28,30.29,111900.0,22.9932,22.9932,22.9553,22.9629,111900.0
2011-03-03 15:10:00,30.28,30.31,30.28,30.29,62300.0,22.9553,22.9781,22.9553,22.9629,62300.0
2011-03-03 15:20:00,30.3,30.31,30.28,30.29,63700.0,22.9705,22.9781,22.9553,22.9629,63700.0
2011-03-03 15:30:00,30.29,30.3,30.26,30.3,133000.0,22.9629,22.9705,22.9401,22.9705,133000.0
2011-03-03 15:40:00,30.3,30.3,30.29,30.3,142400.0,22.9705,22.9705,22.9629,22.9705,142400.0
2011-03-03 15:50:00,30.3,30.36,30.29,30.34,292300.0,22.9705,23.016,22.9629,23.0008,292300.0
2011-03-04 09:30:00,30.25,30.4,30.14,30.4,108000.0,22.9326,23.0463,22.8492,23.0463,108000.0
2011-03-04 09:40:00,30.38,30.5,30.35,30.49,72700.0,23.0311,23.1221,23.0084,23.1145,72700.0
2011-03-04 09:50:00,30.48,30.5,30.46,30.5,49200.0,23.1069,23.1221,23.0918,23.1221,49200.0
2011-03-04 10:00:00,30.5,30.56,30.34,30.34,144800.0,23.1221,23.1676,23.0008,23.0008,144800.0
2011-03-04 10:10:00,30.34,30.35,30.3,30.34,65600.0,23.0008,23.0084,22.9705,23.0008,65600.0
2011-03-04 10:20:00,30.33,30.35,30.27,30.32,57900.0,22.9932,23.0084,22.9477,22.9856,57900.0
2011-03-04 10:30:00,30.32,30.34,30.27,30.32,42800.0,22.9856,23.0008,22.9477,22.9856,42800.0
2011-03-04 10:40:00,30.32,30.36,30.27,30.29,47900.0,22.9856,23.016,22.9477,22.9629,47900.0
2011-03-04 10:50:00,30.29,30.33,30.24,30.32,44600.0,22.9629,22.9932,22.925,22.9856,44600.0
2011-03-04 11:00:00,30.32,30.35,30.29,30.3,32800.0,22.9856,23.0084,22.9629,22.9705,32800.0
2011-03-04 11:10:00,30.3,30.33,30.27,30.33,51400.0,22.9705,22.9932,22.9477,22.9932,51400.0
2011-03-04 11:20:00,30.33,30.34,30.29,30.34,61000.0,22.9932,23.0008,22.9629,23.0008,61000.0
2011-03-04 11:30:00,30.34,30.43,30.3,30.43,95100.0,23.0008,23.069,22.9705,23.069,95100.0
2011-03-04 11:40:00,30.43,30.43,30.38,30.39,30100.0,23.069,23.069,23.0311,23.0387,30100.0
2011-03-04 11:50:00,30.39,30.4,30.3,30.31,43800.0,23.0387,23.0463,22.9705,22.9781,43800.0
2011-03-04 12:00:00,30.31,30.31,30.22,30.24,39900.0,22.9781,22.9781,22.9098,22.925,39900.0
2011-03-04 12:10:00,30.24,30.24,30.12,30.14,44900.0,22.925,22.925,22.834,22.8492,44900.0
2011-03-04 12:20:00,30.14,30.15,30.1,30.12,29700.0,22.8492,22.8568,22.8189,22.834,29700.0
2011-03-04 12:30:00,30.13,30.14,30.07,30.11,47800.0,22.8416,22.8492,22.7961,22.8264,47800.0
2011-03-04 12:40:00,30.11,30.11,30.06,30.06,33000.0,22.8264,22.8264,22.7885,22.7885,33000.0
2011-03-04 12:50:00,30.07,30.07,30.01,30.02,66600.0,22.7961,22.7961,22.7506,22.7582,66600.0
2011-03-04 13:00:00,30.03,30.04,30.0,30.03,51500.0,22.7658,22.7734,22.743,22.7658,51500.0
2011-03-04 13:10:00,30.03,30.03,29.96,29.97,79200.0,22.7658,22.7658,22.7127,22.7203,79200.0
2011-03-04 13:20:00,29.97,30.01,29.96,29.99,23900.0,22.7203,22.7506,22.7127,22.7355,23900.0
2011-03-04 13:30:00,30.0,30.07,29.98,30.02,35700.0,22.743,22.7961,22.7279,22.7582,35700.0
2011-03-04 13:40:00,30.02,30.03,29.96,29.97,81100.0,22.7582,22.7658,22.7127,22.7203,81100.0
2011-03-04 13:50:00,29.98,30.0,29.92,29.97,34200.0,22.7279,22.743,22.6824,22.7203,34200.0
2011-03-04 14:00:00,29.97,29.99,29.95,29.97,54500.0,22.7203,22.7355,22.7051,22.7203,54500.0
2011-03-04 14:10:00,29.97,30.02,29.97,30.01,55000.0,22.7203,22.7582,22.7203,22.7506,55000.0
2011-03-04 14:20:00,30.01,30.09,30.01,30.06,62100.0,22.7506,22.8113,22.7506,22.7885,62100.0
2011-03-04 14:30:00,30.06,30.1,30.04,30.1,49900.0,22.7885,22.8189,22.7734,22.8189,49900.0
2011-03-04 14:40:00,30.1,30.13,30.08,30.1,20700.0,22.8189,22.8416,22.8037,22.8189,20700.0
2011-03-04 14:50:00,30.1,30.14,30.1,30.14,18400.0,22.8189,22.8492,22.8189,22.8492,18400.0
2011-03-04 15:00:00,30.14,30.19,30.13,30.14,33600.0,22.8492,22.8871,22.8416,22.8492,33600.0
2011-03-04 15:10:00,30.14,30.15,30.11,30.14,70200.0,22.8492,22.8568,22.8264,22.8492,70200.0
2011-03-04 15:20:00,30.14,30.14,30.09,30.11,66000.0,22.8492,22.8492,22.8113,22.8264,66000.0
2011-03-04 15:30:00,30.12,30.15,30.09,30.15,123300.0,22.834,22.8568,22.8113,22.8568,123300.0
2011-03-04 15:40:00,30.15,30.25,30.14,30.21,121300.0,22.8568,22.9326,22.8492,22.9022,121300.0
2011-03-04 15:50:00,30.21,30.28,30.2,30.26,336100.0,22.9022,22.9553,22.8947,22.9401,336100.0
2011-03-07 09:30:00,30.19,30.49,30.18,30.49,150600.0,22.8871,23.1145,22.8795,23.1145,150600.0
2011-03-07 09:40:00,30.48,30.5,30.37,30.41,40700.0,23.1069,23.1221,23.0235,23.0539,40700.0
2011-03-07 09:50:00,30.41,30.46,30.37,30.44,42300.0,23.0539,23.0918,23.0235,23.0766,42300.0
2011-03-07 10:00:00,30.46,30.49,30.36,30.38,37500.0,23.0918,23.1145,23.016,23.0311,37500.0
2011-03-07 10:10:00,30.38,30.42,30.32,30.34,39000.0,23.0311,23.0614,22.9856,23.0008,39000.0
2011-03-07 10:20:00,30.34,30.4,30.34,30.39,35800.0,23.0008,23.0463,23.0008,23.0387,35800.0
2011-03-07 10:30:00,30.4,30.4,30.33,30.33,68200.0,23.0463,23.0463,22.9932,22.9932,68200.0
2011-03-07 10:40:00,30.33,30.34,30.26,30.31,44400.0,22.9932,23.0008,22.9401,22.9781,44400.0
2011-03-07 10:50:00,30.32,30.34,30.24,30.24,28900.0,22.9856,23.0008,22.925,22.925,28900.0
2011-03-07 11:00:00,30.24,30.24,30.15,30.2,57300.0,22.925,22.925,22.8568,22.8947,57300.0
2011-03-07 11:10:00,30.21,30.21,30.1,30.15,46400.0,22.9022,22.9022,22.8189,22.8568,46400.0
2011-03-07 11:20:00,30.15,30.15,30.09,30.1,31700.0,22.8568,22.8568,22.8113,22.8189,31700.0
2011-03-07 11:30:00,30.09,30.15,30.08,30.14,35300.0,22.8113,22.8568,22.8037,22.8492,35300.0
2011-03-07 11:40:00,30.15,30.15,30.02,30.02,30300.0,22.8568,22.8568,22.7582,22.7582,30300.0
2011-03-07 11:50:00,30.02,30.05,30.01,30.03,146700.0,22.7582,22.7809,22.7506,22.7658,146700.0
2011-03-07 12:00:00,30.03,30.05,29.96,30.05,79800.0,22.7658,22.7809,22.7127,22.7809,79800.0
2011-03-07 12:10:00,30.04,30.05,30.0,30.0,45800.0,22.7734,22.7809,22.743,22.743,45800.0
2011-03-07 12:20:00,30.0,30.0,29.94,29.95,68700.0,22.743,22.743,22.6976,22.7051,68700.0
2011-03-07 12:30:00,29.95,29.97,29.93,29.95,34100.0,22.7051,22.7203,22.69,22.7051,34100.0
2011-03-07 12:40:00,29.95,29.95,29.88,29.88,45500.0,22.7051,22.7051,22.6521,22.6521,45500.0
2011-03-07 12:50:00,29.88,29.89,29.8,29.81,83800.0,22.6521,22.6596,22.5914,22.599,83800.0
2011-03-07 13:00:00,29.82,29.83,29.79,29.83,54700.0,22.6066,22.6142,22.5838,22.6142,54700.0
2011-03-07 13:10:00,29.82,29.86,29.77,29.85,54400.0,22.6066,22.6369,22.5687,22.6293,54400.0
2011-03-07 13:20:00,29.84,29.92,29.83,29.92,56200.0,22.6217,22.6824,22.6142,22.6824,56200.0
2011-03-07 13:30:00,29.91,29.94,29.89,29.93,40100.0,22.6748,22.6976,22.6596,22.69,40100.0
2011-03-07 13:40:00,29.94,29.98,29.91,29.95,54800.0,22.6976,22.7279,22.6748,22.7051,54800.0
2011-03-07 13:50:00,29.95,29.96,29.88,29.91,38500.0,22.7051,22.7127,22.6521,22.6748,38500.0
2011-03-07 14:00:00,29.91,29.95,29.91,29.93,21300.0,22.6748,22.7051,22.6748,22.69,21300.0
2011-03-07 14:10:00,29.93,30.02,29.91,30.02,45200.0,22.69,22.7582,22.6748,22.7582,45200.0
2011-03-07 14:20:00,30.02,30.04,29.97,29.97,39700.0,22.7582,22.7734,22.7203,22.7203,39700.0
2011-03-07 14:30:00,29.97,29.98,29.94,29.96,23700.0,22.7203,22.7279,22.6976,22.7127,23700.0
2011-03-07 14:40:00,29.96,30.01,29.94,30.0,28900.0,22.7127,22.7506,22.6976,22.743,28900.0
2011-03-07 14:50:00,30.0,30.02,29.96,30.0,27300.0,22.743,22.7582,22.7127,22.743,27300.0
2011-03-07 15:00:00,29.99,30.0,29.93,29.98,33900.0,22.7355,22.743,22.69,22.7279,33900.0
2011-03-07 15:10:00,29.98,30.01,29.97,29.99,56700.0,22.7279,22.7506,22.7203,22.7355,56700.0
2011-03-07 15:20:00,29.99,30.02,29.95,30.0,52800.0,22.7355,22.7582,22.7051,22.743,52800.0
2011-03-07 15:30:00,30.01,30.09,29.97,30.03,111000.0,22.7506,22.8113,22.7203,22.7658,111000.0
2011-03-07 15:40:00,30.03,30.08,30.01,30.04,185700.0,22.7658,22.8037,22.7506,22.7734,185700.0
2011-03-07 15:50:00,30.03,30.03,29.93,29.95,235500.0,22.7658,22.7658,22.69,22.7051,235500.0
2011-03-08 09:30:00,30.04,30.24,29.99,30.01,98800.0,22.7734,22.925,22.7355,22.7506,98800.0
2011-03-08 09:40:00,30.01,30.04,29.9,29.92,87700.0,22.7506,22.7734,22.6672,22.6824,87700.0
2011-03-08 09:50:00,29.92,30.01,29.92,29.96,68200.0,22.6824,22.7506,22.6824,22.7127,68200.0
2011-03-08 10:00:00,29.96,30.06,29.96,30.0,70900.0,22.7127,22.7885,22.7127,22.743,70900.0
2011-03-08 10:10:00,30.0,30.02,29.98,30.02,104200.0,22.743,22.7582,22.7279,22.7582,104200.0
2011-03-08 10:20:00,30.03,30.09,30.01,30.02,33100.0,22.7658,22.8113,22.7506,22.7582,33100.0
2011-03-08 10:30:00,30.02,30.13,30.01,30.11,33700.0,22.7582,22.8416,22.7506,22.8264,33700.0
2011-03-08 10:40:00,30.13,30.14,30.04,30.06,40400.0,22.8416,22.8492,22.7734,22.7885,40400.0
2011-03-08 10:50:00,30.05,30.11,30.04,30.05,31400.0,22.7809,22.8264,22.7734,22.7809,31400.0
2011-03-08 11:00:00,30.05,30.06,29.98,30.01,47800.0,22.7809,22.7885,22.7279,22.7506,47800.0
2011-03-08 11:10:00,30.01,30.07,29.99,30.04,52600.0,22.7506,22.7961,22.7355,22.7734,52600.0
2011-03-08 11:20:00,30.04,30.11,30.04,30.09,80800.0,22.7734,22.8264,22.7734,22.8113,80800.0
2011-03-08 11:30:00,30.1,30.13,30.07,30.08,75200.0,22.8189,22.8416,22.7961,22.8037,75200.0
2011-03-08 11:40:00,30.07,30.1,30.06,30.09,127900.0,22.7961,22.8189,22.7885,22.8113,127900.0
2011-03-08 11:50:00,30.08,30.15,30.08,30.15,102600.0,22.8037,22.8568,22.8037,22.8568,102600.0
2011-03-08 12:00:00,30.15,30.21,30.15,30.17,54100.0,22.8568,22.9022,22.8568,22.8719,54100.0
2011-03-08 12:10:00,30.17,30.21,30.13,30.14,91200.0,22.8719,22.9022,22.8416,22.8492,91200.0
2011-03-08 12:20:00,30.14,30.2,30.14,30.19,43600.0,22.8492,22.8947,22.8492,22.8871,43600.0
2011-03-08 12:30:00,30.19,30.21,30.17,30.18,38800.0,22.8871,22.9022,22.8719,22.8795,38800.0
2011-03-08 12:40:00,30.17,30.19,30.14,30.14,19000.0,22.8719,22.8871,22.8492,22.8492,19000.0
2011-03-08 12:50:00,30.14,30.18,30.14,30.17,16600.0,22.8492,22.8795,22.8492,22.8719,16600.0
2011-03-08 13:00:00,30.17,30.22,30.17,30.22,22900.0,22.8719,22.9098,22.8719,22.9098,22900.0
2011-03-08 13:10:00,30.22,30.22,30.19,30.2,55500.0,22.9098,22.9098,22.8871,22.8947,55500.0
2011-03-08 13:20:00,30.21,30.22,30.2,30.22,25400.0,22.9022,22.9098,22.8947,22.9098,25400.0
2011-03-08 13:30:00,30.22,30.22,30.2,30.2,118400.0,22.9098,22.9098,22.8947,22.8947,118400.0
2011-03-08 13:40:00,30.21,30.21,30.16,30.17,23700.0,22.9022,22.9022,22.8643,22.8719,23700.0
2011-03-08 13:50:00,30.16,30.17,30.15,30.16,37100.0,22.8643,22.8719,22.8568,22.8643,37100.0
2011-03-08 14:00:00,30.16,30.17,30.09,30.11,85200.0,22.8643,22.8719,22.8113,22.8264,85200.0
2011-03-08 14:10:00,30.11,30.13,30.1,30.13,72200.0,22.8264,22.8416,22.8189,22.8416,72200.0
2011-03-08 14:20:00,30.13,30.13,30.11,30.13,61800.0,22.8416,22.8416,22.8264,22.8416,61800.0
2011-03-08 14:30:00,30.13,30.13,30.09,30.1,76900.0,22.8416,22.8416,22.8113,22.8189,76900.0
2011-03-08 14:40:00,30.09,30.1,30.09,30.1,93100.0,22.8113,22.8189,22.8113,22.8189,93100.0
2011-03-08 14:50:00,30.1,30.13,30.08,30.11,80900.0,22.8189,22.8416,22.8037,22.8264,80900.0
2011-03-08 15:00:00,30.11,30.12,30.08,30.11,83700.0,22.8264,22.834,22.8037,22.8264,83700.0
2011-03-08 15:10:00,30.11,30.11,30.1,30.1,75500.0,22.8264,22.8264,22.8189,22.8189,75500.0
2011-03-08 15:20:00,30.1,30.11,30.08,30.09,134500.0,22.8189,22.8264,22.8037,22.8113,134500.0
2011-03-08 15:30:00,30.09,30.16,30.08,30.14,163400.0,22.8113,22.8643,22.8037,22.8492,163400.0
2011-03-08 15:40:00,30.14,30.14,30.09,30.1,197600.0,22.8492,22.8492,22.8113,22.8189,197600.0
2011-03-08 15:50:00,30.1,30.11,30.05,30.1,453900.0,22.8189,22.8264,22.7809,22.8189,453900.0
2011-03-09 09:30:00,30.03,30.05,29.88,29.9,89100.0,22.7658,22.7809,22.6521,22.6672,89100.0
2011-03-09 09:40:00,29.89,29.89,29.77,29.84,52300.0,22.6596,22.6596,22.5687,22.6217,52300.0
2011-03-09 09:50:00,29.83,29.93,29.78,29.83,68800.0,22.6142,22.69,22.5763,22.6142,68800.0
2011-03-09 10:00:00,29.82,29.84,29.75,29.83,38600.0,22.6066,22.6217,22.5535,22.6142,38600.0
2011-03-09 10:10:00,29.82,29.91,29.8,29.89,28200.0,22.6066,22.6748,22.5914,22.6596,28200.0
2011-03-09 10:20:00,29.89,29.95,29.86,29.91,39700.0,22.6596,22.7051,22.6369,22.6748,39700.0
2011-03-09 10:30:00,29.9,29.94,29.84,29.87,31200.0,22.6672,22.6976,22.6217,22.6445,31200.0
2011-03-09 10:40:00,29.87,29.89,29.82,29.85,25600.0,22.6445,22.6596,22.6066,22.6293,25600.0
2011-03-09 10:50:00,29.85,29.85,29.69,29.7,49300.0,22.6293,22.6293,22.508,22.5156,49300.0
2011-03-09 11:00:00,29.7,29.8,29.66,29.76,33000.0,22.5156,22.5914,22.4853,22.5611,33000.0
2011-03-09 11:10:00,29.74,29.81,29.74,29.8,26200.0,22.5459,22.599,22.5459,22.5914,26200.0
2011-03-09 11:20:00,29.79,29.84,29.76,29.81,23900.0,22.5838,22.6217,22.5611,22.599,23900.0
2011-03-09 11:30:00,29.8,29.89,29.75,29.88,37600.0,22.5914,22.6596,22.5535,22.6521,37600.0
2011-03-09 11:40:00,29.89,29.89,29.8,29.81,46100.0,22.6596,22.6596,22.5914,22.599,46100.0
2011-03-09 11:50:00,29.8,29.89,29.79,29.86,36000.0,22.5914,22.6596,22.5838,22.6369,36000.0
2011-03-09 12:00:00,29.87,29.95,29.86,29.9,40400.0,22.6445,22.7051,22.6369,22.6672,40400.0
2011-03-09 12:10:00,29.91,29.95,29.89,29.9,170100.0,22.6748,22.7051,22.6596,22.6672,170100.0
2011-03-09 12:20:00,29.9,29.91,29.81,29.83,46000.0,22.6672,22.6748,22.599,22.6142,46000.0
2011-03-09 12:30:00,29.83,29.84,29.81,29.83,22400.0,22.6142,22.6217,22.599,22.6142,22400.0
2011-03-09 12:40:00,29.83,29.83,29.78,29.8,52400.0,22.6142,22.6142,22.5763,22.5914,52400.0
2011-03-09 12:50:00,29.8,29.84,29.79,29.82,110500.0,22.5914,22.6217,22.5838,22.6066,110500.0
2011-03-09 13:00:00,29.81,29.83,29.76,29.77,75300.0,22.599,22.6142,22.5611,22.5687,75300.0
2011-03-09 13:10:00,29.78,29.8,29.75,29.78,128100.0,22.5763,22.5914,22.5535,22.5763,128100.0
2011-03-09 13:20:00,29.78,29.79,29.72,29.76,136100.0,22.5763,22.5838,22.5308,22.5611,136100.0
2011-03-09 13:30:00,29.77,29.78,29.71,29.71,31600.0,22.5687,22.5763,22.5232,22.5232,31600.0
2011-03-09 13:40:00,29.72,29.75,29.71,29.74,16700.0,22.5308,22.5535,22.5232,22.5459,16700.0
2011-03-09 13:50:00,29.74,29.76,29.71,29.75,28300.0,22.5459,22.5611,22.5232,22.5535,28300.0
2011-03-09 14:00:00,29.76,29.78,29.74,29.75,45900.0,22.5611,22.5763,22.5459,22.5535,45900.0
2011-03-09 14:10:00,29.76,29.77,29.74,29.76,44100.0,22.5611,22.5687,22.5459,22.5611,44100.0
2011-03-09 14:20:00,29.75,29.75,29.72,29.75,34400.0,22.5535,22.5535,22.5308,22.5535,34400.0
2011-03-09 14:30:00,29.75,29.75,29.69,29.7,45400.0,22.5535,22.5535,22.508,22.5156,45400.0
2011-03-09 14:40:00,29.7,29.77,29.68,29.77,42800.0,22.5156,22.5687,22.5004,22.5687,42800.0
2011-03-09 14:50:00,29.77,29.81,29.77,29.79,36800.0,22.5687,22.599,22.5687,22.5838,36800.0
2011-03-09 15:00:00,29.79,29.81,29.77,29.79,53100.0,22.5838,22.599,22.5687,22.5838,53100.0
2011-03-09 15:10:00,29.79,29.8,29.76,29.78,76800.0,22.5838,22.5914,22.5611,22.5763,76800.0
2011-03-09 15:20:00,29.78,29.78,29.76,29.76,73600.0,22.5763,22.5763,22.5611,22.5611,73600.0
2011-03-09 15:30:00,29.76,29.77,29.73,29.76,73500.0,22.5611,22.5687,22.5384,22.5611,73500.0
2011-03-09 15:40:00,29.76,29.8,29.74,29.78,145800.0,22.5611,22.5914,22.5459,22.5763,145800.0
2011-03-09 15:50:00,29.78,29.8,29.75,29.75,159200.0,22.5763,22.5914,22.5535,22.5535,159200.0
2011-03-10 09:30:00,29.58,29.58,29.46,29.49,112500.0,22.4246,22.4246,22.3337,22.3564,112500.0
2011-03-10 09:40:00,29.49,29.57,29.47,29.55,81400.0,22.3564,22.4171,22.3412,22.4019,81400.0
2011-03-10 09:50:00,29.55,29.57,29.48,29.52,55900.0,22.4019,22.4171,22.3488,22.3792,55900.0
2011-03-10 10:00:00,29.52,29.54,29.39,29.45,50000.0,22.3792,22.3943,22.2806,22.3261,50000.0
2011-03-10 10:10:00,29.45,29.54,29.45,29.5,38400.0,22.3261,22.3943,22.3261,22.364,38400.0
2011-03-10 10:20:00,29.5,29.53,29.43,29.43,40500.0,22.364,22.3867,22.3109,22.3109,40500.0
2011-03-10 10:30:00,29.44,29.49,29.4,29.48,50500.0,22.3185,22.3564,22.2882,22.3488,50500.0
2011-03-10 10:40:00,29.47,29.56,29.45,29.52,68500.0,22.3412,22.4095,22.3261,22.3792,68500.0
2011-03-10 10:50:00,29.51,29.57,29.49,29.56,63100.0,22.3716,22.4171,22.3564,22.4095,63100.0
2011-03-10 11:00:00,29.56,29.57,29.49,29.49,44200.0,22.4095,22.4171,22.3564,22.3564,44200.0
2011-03-10 11:10:00,29.48,29.55,29.46,29.53,65000.0,22.3488,22.4019,22.3337,22.3867,65000.0
2011-03-10 11:20:00,29.52,29.59,29.5,29.51,51300.0,22.3792,22.4322,22.364,22.3716,51300.0
2011-03-10 11:30:00,29.5,29.51,29.48,29.51,44700.0,22.364,22.3716,22.3488,22.3716,44700.0
2011-03-10 11:40:00,29.51,29.51,29.45,29.45,45800.0,22.3716,22.3716,22.3261,22.3261,45800.0
2011-03-10 11:50:00,29.45,29.54,29.43,29.54,26800.0,22.3261,22.3943,22.3109,22.3943,26800.0
2011-03-10 12:00:00,29.53,29.53,29.45,29.46,31800.0,22.3867,22.3867,22.3261,22.3337,31800.0
2011-03-10 12:10:00,29.46,29.48,29.44,29.44,154100.0,22.3337,22.3488,22.3185,22.3185,154100.0
2011-03-10 12:20:00,29.44,29.47,29.38,29.41,65000.0,22.3185,22.3412,22.273,22.2958,65000.0
2011-03-10 12:30:00,29.42,29.43,29.38,29.41,55400.0,22.3033,22.3109,22.273,22.2958,55400.0
2011-03-10 12:40:00,29.41,29.42,29.35,29.36,60300.0,22.2958,22.3033,22.2503,22.2579,60300.0
2011-03-10 12:50:00,29.36,29.44,29.35,29.44,50000.0,22.2579,22.3185,22.2503,22.3185,50000.0
2011-03-10 13:00:00,29.43,29.45,29.35,29.37,74200.0,22.3109,22.3261,22.2503,22.2654,74200.0
2011-03-10 13:10:00,29.36,29.4,29.36,29.37,34900.0,22.2579,22.2882,22.2579,22.2654,34900.0
2011-03-10 13:20:00,29.37,29.37,29.31,29.32,45300.0,22.2654,22.2654,22.22,22.2275,45300.0
2011-03-10 13:30:00,29.32,29.33,29.19,29.19,182000.0,22.2275,22.2351,22.129,22.129,182000.0
2011-03-10 13:40:00,29.19,29.27,29.19,29.25,69700.0,22.129,22.1896,22.129,22.1745,69700.0
2011-03-10 13:50:00,29.25,29.27,29.21,29.24,63400.0,22.1745,22.1896,22.1441,22.1669,63400.0
2011-03-10 14:00:00,29.25,29.3,29.23,29.3,57700.0,22.1745,22.2124,22.1593,22.2124,57700.0
2011-03-10 14:10:00,29.29,29.29,29.24,29.25,150100.0,22.2048,22.2048,22.1669,22.1745,150100.0
2011-03-10 14:20:00,29.25,29.26,29.22,29.25,116600.0,22.1745,22.182,22.1517,22.1745,116600.0
2011-03-10 14:30:00,29.24,29.33,29.24,29.33,91900.0,22.1669,22.2351,22.1669,22.2351,91900.0
2011-03-10 14:40:00,29.33,29.34,29.3,29.32,95100.0,22.2351,22.2427,22.2124,22.2275,95100.0
2011-03-10 14:50:00,29.31,29.33,29.29,29.31,68400.0,22.22,22.2351,22.2048,22.22,68400.0
2011-03-10 15:00:00,29.31,29.33,29.26,29.28,113600.0,22.22,22.2351,22.182,22.1972,113600.0
2011-03-10 15:10:00,29.28,29.29,29.26,29.27,118000.0,22.1972,22.2048,22.182,22.1896,118000.0
2011-03-10 15:20:00,29.27,29.29,29.22,29.25,122200.0,22.1896,22.2048,22.1517,22.1745,122200.0
2011-03-10 15:30:00,29.25,29.32,29.24,29.29,173200.0,22.1745,22.2275,22.1669,22.2048,173200.0
2011-03-10 15:40:00,29.29,29.31,29.25,29.27,288400.0,22.2048,22.22,22.1745,22.1896,288400.0
2011-03-10 15:50:00,29.27,29.27,29.2,29.22,317400.0,22.1896,22.1896,22.1366,22.1517,317400.0
2011-03-11 09:30:00,29.29,30.06,29.17,29.99,568200.0,22.2048,22.7885,22.1138,22.7355,568200.0
2011-03-11 09:40:00,29.99,30.04,29.95,29.98,204700.0,22.7355,22.7734,22.7051,22.7279,204700.0
2011-03-11 09:50:00,29.98,29.99,29.79,29.82,254400.0,22.7279,22.7355,22.5838,22.6066,254400.0
2011-03-11 10:00:00,29.82,29.85,29.72,29.74,374900.0,22.6066,22.6293,22.5308,22.5459,374900.0
2011-03-11 10:10:00,29.74,29.79,29.69,29.7,149500.0,22.5459,22.5838,22.508,22.5156,149500.0
2011-03-11 10:20:00,29.71,29.81,29.71,29.77,273000.0,22.5232,22.599,22.5232,22.5687,273000.0
2011-03-11 10:30:00,29.78,29.83,29.75,29.8,100100.0,22.5763,22.6142,22.5535,22.5914,100100.0
2011-03-11 10:40:00,29.8,29.84,29.76,29.81,93300.0,22.5914,22.6217,22.5611,22.599,93300.0
2011-03-11 10:50:00,29.82,29.85,29.78,29.84,105000.0,22.6066,22.6293,22.5763,22.6217,105000.0
2011-03-11 11:00:00,29.85,29.87,29.79,29.8,156900.0,22.6293,22.6445,22.5838,22.5914,156900.0
2011-03-11 11:10:00,29.81,29.85,29.8,29.84,92500.0,22.599,22.6293,22.5914,22.6217,92500.0
2011-03-11 11:20:00,29.85,29.93,29.84,29.9,261400.0,22.6293,22.69,22.6217,22.6672,261400.0
2011-03-11 11:30:00,29.9,29.98,29.89,29.92,128300.0,22.6672,22.7279,22.6596,22.6824,128300.0
2011-03-11 11:40:00,29.92,30.06,29.91,30.02,254100.0,22.6824,22.7885,22.6748,22.7582,254100.0
2011-03-11 11:50:00,30.01,30.05,30.0,30.02,123800.0,22.7506,22.7809,22.743,22.7582,123800.0
2011-03-11 12:00:00,30.02,30.1,30.02,30.02,121800.0,22.7582,22.8189,22.7582,22.7582,121800.0
2011-03-11 12:10:00,30.02,30.1,29.99,30.1,219600.0,22.7582,22.8189,22.7355,22.8189,219600.0
2011-03-11 12:20:00,30.1,30.13,30.09,30.12,71100.0,22.8189,22.8416,22.8113,22.834,71100.0
2011-03-11 12:30:00,30.12,30.22,30.11,30.15,203600.0,22.834,22.9098,22.8264,22.8568,203600.0
2011-03-11 12:40:00,30.14,30.15,30.07,30.08,153000.0,22.8492,22.8568,22.7961,22.8037,153000.0
2011-03-11 12:50:00,30.08,30.15,30.07,30.11,95700.0,22.8037,22.8568,22.7961,22.8264,95700.0
2011-03-11 13:00:00,30.12,30.13,30.11,30.13,87300.0,22.834,22.8416,22.8264,22.8416,87300.0
2011-03-11 13:10:00,30.13,30.14,30.11,30.14,97300.0,22.8416,22.8492,22.8264,22.8492,97300.0
2011-03-11 13:20:00,30.13,30.14,30.05,30.12,95900.0,22.8416,22.8492,22.7809,22.834,95900.0
2011-03-11 13:30:00,30.12,30.14,30.11,30.13,66300.0,22.834,22.8492,22.8264,22.8416,66300.0
2011-03-11 13:40:00,30.13,30.18,30.12,30.18,80700.0,22.8416,22.8795,22.834,22.8795,80700.0
2011-03-11 13:50:00,30.18,30.18,30.12,30.12,78600.0,22.8795,22.8795,22.834,22.834,78600.0
2011-03-11 14:00:00,30.13,30.25,30.12,30.23,137100.0,22.8416,22.9326,22.834,22.9174,137100.0
2011-03-11 14:10:00,30.22,30.31,30.2,30.31,205200.0,22.9098,22.9781,22.8947,22.9781,205200.0
2011-03-11 14:20:00,30.3,30.33,30.29,30.3,72900.0,22.9705,22.9932,22.9629,22.9705,72900.0
2011-03-11 14:30:00,30.3,30.37,30.28,30.3,113300.0,22.9705,23.0235,22.9553,22.9705,113300.0
2011-03-11 14:40:00,30.3,30.34,30.28,30.3,177200.0,22.9705,23.0008,22.9553,22.9705,177200.0
2011-03-11 14:50:00,30.31,30.32,30.28,30.31,38500.0,22.9781,22.9856,22.9553,22.9781,38500.0
2011-03-11 15:00:00,30.3,30.35,30.3,30.34,78800.0,22.9705,23.0084,22.9705,23.0008,78800.0
2011-03-11 15:10:00,30.34,30.35,30.31,30.33,82300.0,23.0008,23.0084,22.9781,22.9932,82300.0
2011-03-11 15:20:00,30.32,30.43,30.32,30.39,198800.0,22.9856,23.069,22.9856,23.0387,198800.0
2011-03-11 15:30:00,30.4,30.41,30.28,30.29,262500.0,23.0463,23.0539,22.9553,22.9629,262500.0
2011-03-11 15:40:00,30.28,30.3,30.26,30.29,196000.0,22.9553,22.9705,22.9401,22.9629,196000.0
2011-03-11 15:50:00,30.29,30.34,30.24,30.24,513600.0,22.9629,23.0008,22.925,22.925,513600.0
2011-03-14 09:30:00,29.58,30.39,29.54,30.33,505300.0,22.4246,23.0387,22.3943,22.9932,505300.0
2011-03-14 09:40:00,30.34,30.49,30.33,30.47,496800.0,23.0008,23.1145,22.9932,23.0993,496800.0
2011-03-14 09:50:00,30.45,30.65,30.44,30.6,536500.0,23.0842,23.2358,23.0766,23.1979,536500.0
2011-03-14 10:00:00,30.61,30.76,30.6,30.76,417200.0,23.2055,23.3192,23.1979,23.3192,417200.0
2011-03-14 10:10:00,30.77,30.8,30.7,30.76,243400.0,23.3268,23.3495,23.2737,23.3192,243400.0
2011-03-14 10:20:00,30.76,30.79,30.59,30.63,291700.0,23.3192,23.3419,23.1903,23.2206,291700.0
2011-03-14 10:30:00,30.62,30.64,30.51,30.58,182700.0,23.2131,23.2282,23.1297,23.1827,182700.0
2011-03-14 10:40:00,30.58,30.69,30.55,30.67,248800.0,23.1827,23.2661,23.16,23.251,248800.0
2011-03-14 10:50:00,30.67,30.78,30.65,30.75,279600.0,23.251,23.3344,23.2358,23.3116,279600.0
2011-03-14 11:00:00,30.75,30.79,30.68,30.71,228900.0,23.3116,23.3419,23.2585,23.2813,228900.0
2011-03-14 11:10:00,30.7,30.72,30.61,30.65,257200.0,23.2737,23.2889,23.2055,23.2358,257200.0
2011-03-14 11:20:00,30.65,30.66,30.58,30.58,135600.0,23.2358,23.2434,23.1827,23.1827,135600.0
2011-03-14 11:30:00,30.59,30.6,30.46,30.48,450700.0,23.1903,23.1979,23.0918,23.1069,450700.0
2011-03-14 11:40:00,30.48,30.5,30.42,30.46,163700.0,23.1069,23.1221,23.0614,23.0918,163700.0
2011-03-14 11:50:00,30.46,30.48,30.38,30.43,210300.0,23.0918,23.1069,23.0311,23.069,210300.0
2011-03-14 12:00:00,30.43,30.44,30.39,30.4,209200.0,23.069,23.0766,23.0387,23.0463,209200.0
2011-03-14 12:10:00,30.41,30.41,30.32,30.35,77600.0,23.0539,23.0539,22.9856,23.0084,77600.0
2011-03-14 12:20:00,30.35,30.45,30.35,30.36,196300.0,23.0084,23.0842,23.0084,23.016,196300.0
2011-03-14 12:30:00,30.36,30.37,30.3,30.3,50900.0,23.016,23.0235,22.9705,22.9705,50900.0
2011-03-14 12:40:00,30.3,30.35,30.29,30.35,60500.0,22.9705,23.0084,22.9629,23.0084,60500.0
2011-03-14 12:50:00,30.35,30.38,30.28,30.3,139000.0,23.0084,23.0311,22.9553,22.9705,139000.0
2011-03-14 13:00:00,30.3,30.34,30.29,30.33,154100.0,22.9705,23.0008,22.9629,22.9932,154100.0
2011-03-14 13:10:00,30.34,30.36,30.32,30.34,49100.0,23.0008,23.016,22.9856,23.0008,49100.0
2011-03-14 13:20:00,30.34,30.35,30.29,30.3,85200.0,23.0008,23.0084,22.9629,22.9705,85200.0
2011-03-14 13:30:00,30.3,30.3,30.23,30.27,65200.0,22.9705,22.9705,22.9174,22.9477,65200.0
2011-03-14 13:40:00,30.28,30.28,30.22,30.23,74300.0,22.9553,22.9553,22.9098,22.9174,74300.0
2011-03-14 13:50:00,30.22,30.26,30.22,30.24,41200.0,22.9098,22.9401,22.9098,22.925,41200.0
2011-03-14 14:00:00,30.24,30.25,30.19,30.24,70800.0,22.925,22.9326,22.8871,22.925,70800.0
2011-03-14 14:10:00,30.24,30.25,30.21,30.22,37700.0,22.925,22.9326,22.9022,22.9098,37700.0
2011-03-14 14:20:00,30.21,30.28,30.21,30.25,99300.0,22.9022,22.9553,22.9022,22.9326,99300.0
2011-03-14 14:30:00,30.25,30.25,30.2,30.2,35700.0,22.9326,22.9326,22.8947,22.8947,35700.0
2011-03-14 14:40:00,30.21,30.23,30.19,30.21,57100.0,22.9022,22.9174,22.8871,22.9022,57100.0
2011-03-14 14:50:00,30.21,30.23,30.16,30.17,69100.0,22.9022,22.9174,22.8643,22.8719,69100.0
2011-03-14 15:00:00,30.16,30.19,30.14,30.15,129400.0,22.8643,22.8871,22.8492,22.8568,129400.0
2011-03-14 15:10:00,30.15,30.21,30.14,30.17,121200.0,22.8568,22.9022,22.8492,22.8719,121200.0
2011-03-14 15:20:00,30.17,30.17,30.12,30.12,96400.0,22.8719,22.8719,22.834,22.834,96400.0
2011-03-14 15:30:00,30.13,30.16,30.11,30.13,143400.0,22.8416,22.8643,22.8264,22.8416,143400.0
2011-03-14 15:40:00,30.12,30.28,30.12,30.23,285700.0,22.834,22.9553,22.834,22.9174,285700.0
2011-03-14 15:50:00,30.24,30.25,30.19,30.22,270200.0,22.925,22.9326,22.8871,22.9098,270200.0
2011-03-15 09:30:00,29.52,29.76,29.52,29.74,130200.0,22.3792,22.5611,22.3792,22.5459,130200.0
2011-03-15 09:40:00,29.73,29.98,29.7,29.96,120100.0,22.5384,22.7279,22.5156,22.7127,120100.0
2011-03-15 09:50:00,29.95,29.95,29.67,29.68,146100.0,22.7051,22.7051,22.4929,22.5004,146100.0
2011-03-15 10:00:00,29.68,29.69,29.55,29.58,61100.0,22.5004,22.508,22.4019,22.4246,61100.0
2011-03-15 10:10:00,29.59,29.67,29.58,29.61,98700.0,22.4322,22.4929,22.4246,22.4474,98700.0
2011-03-15 10:20:00,29.6,29.72,29.56,29.72,61000.0,22.4398,22.5308,22.4095,22.5308,61000.0
2011-03-15 10:30:00,29.72,29.75,29.67,29.74,62300.0,22.5308,22.5535,22.4929,22.5459,62300.0
2011-03-15 10:40:00,29.74,29.8,29.73,29.79,41000.0,22.5459,22.5914,22.5384,22.5838,41000.0
2011-03-15 10:50:00,29.79,29.83,29.77,29.8,44400.0,22.5838,22.6142,22.5687,22.5914,44400.0
2011-03-15 11:00:00,29.8,29.83,29.79,29.8,50300.0,22.5914,22.6142,22.5838,22.5914,50300.0
2011-03-15 11:10:00,29.8,29.83,29.75,29.81,69200.0,22.5914,22.6142,22.5535,22.599,69200.0
2011-03-15 11:20:00,29.81,29.93,29.79,29.93,123800.0,22.599,22.69,22.5838,22.69,123800.0
2011-03-15 11:30:00,29.92,30.05,29.92,30.04,113100.0,22.6824,22.7809,22.6824,22.7734,113100.0
2011-03-15 11:40:00,30.04,30.06,30.0,30.02,60400.0,22.7734,22.7885,22.743,22.7582,60400.0
2011-03-15 11:50:00,30.02,30.05,29.99,30.02,86100.0,22.7582,22.7809,22.7355,22.7582,86100.0
2011-03-15 12:00:00,30.01,30.06,30.0,30.06,51600.0,22.7506,22.7885,22.743,22.7885,51600.0
2011-03-15 12:10:00,30.06,30.12,30.06,30.07,31100.0,22.7885,22.834,22.7885,22.7961,31100.0
2011-03-15 12:20:00,30.07,30.15,30.06,30.14,27600.0,22.7961,22.8568,22.7885,22.8492,27600.0
2011-03-15 12:30:00,30.14,30.15,30.1,30.13,91600.0,22.8492,22.8568,22.8189,22.8416,91600.0
2011-03-15 12:40:00,30.13,30.15,30.05,30.05,57100.0,22.8416,22.8568,22.7809,22.7809,57100.0
2011-03-15 12:50:00,30.06,30.12,30.06,30.11,33300.0,22.7885,22.834,22.7885,22.8264,33300.0
2011-03-15 13:00:00,30.11,30.14,30.08,30.09,67300.0,22.8264,22.8492,22.8037,22.8113,67300.0
2011-03-15 13:10:00,30.09,30.11,30.05,30.05,40500.0,22.8113,22.8264,22.7809,22.7809,40500.0
2011-03-15 13:20:00,30.06,30.09,30.05,30.05,22700.0,22.7885,22.8113,22.7809,22.7809,22700.0
2011-03-15 13:30:00,30.06,30.1,30.06,30.08,44600.0,22.7885,22.8189,22.7885,22.8037,44600.0
2011-03-15 13:40:00,30.08,30.1,30.05,30.09,77000.0,22.8037,22.8189,22.7809,22.8113,77000.0
2011-03-15 13:50:00,30.1,30.13,30.08,30.12,42000.0,22.8189,22.8416,22.8037,22.834,42000.0
2011-03-15 14:00:00,30.12,30.14,30.11,30.11,47100.0,22.834,22.8492,22.8264,22.8264,47100.0
2011-03-15 14:10:00,30.11,30.13,30.01,30.02,148800.0,22.8264,22.8416,22.7506,22.7582,148800.0
2011-03-15 14:20:00,30.01,30.15,30.0,30.12,88500.0,22.7506,22.8568,22.743,22.834,88500.0
2011-03-15 14:30:00,30.12,30.13,30.09,30.11,115300.0,22.834,22.8416,22.8113,22.8264,115300.0
2011-03-15 14:40:00,30.11,30.23,30.11,30.2,288800.0,22.8264,22.9174,22.8264,22.8947,288800.0
2011-03-15 14:50:00,30.2,30.24,30.18,30.2,121500.0,22.8947,22.925,22.8795,22.8947,121500.0
2011-03-15 15:00:00,30.19,30.23,30.18,30.18,243000.0,22.8871,22.9174,22.8795,22.8795,243000.0
2011-03-15 15:10:00,30.19,30.21,30.08,30.09,257400.0,22.8871,22.9022,22.8037,22.8113,257400.0
2011-03-15 15:20:00,30.09,30.14,30.08,30.1,339600.0,22.8113,22.8492,22.8037,22.8189,339600.0
2011-03-15 15:30:00,30.1,30.1,30.04,30.09,120300.0,22.8189,22.8189,22.7734,22.8113,120300.0
2011-03-15 15:40:00,30.09,30.1,29.97,29.99,330900.0,22.8113,22.8189,22.7203,22.7355,330900.0
2011-03-15 15:50:00,29.98,30.0,29.9,29.9,369400.0,22.7279,22.743,22.6672,22.6672,369400.0
2011-03-16 09:30:00,29.87,29.94,29.81,29.81,78100.0,22.6445,22.6976,22.599,22.599,78100.0
2011-03-16 09:40:00,29.82,29.86,29.76,29.77,134100.0,22.6066,22.6369,22.5611,22.5687,134100.0
2011-03-16 09:50:00,29.77,29.78,29.67,29.68,100000.0,22.5687,22.5763,22.4929,22.5004,100000.0
2011-03-16 10:00:00,29.68,29.82,29.67,29.78,184600.0,22.5004,22.6066,22.4929,22.5763,184600.0
2011-03-16 10:10:00,29.77,29.79,29.71,29.74,50600.0,22.5687,22.5838,22.5232,22.5459,50600.0
2011-03-16 10:20:00,29.74,29.77,29.7,29.75,42800.0,22.5459,22.5687,22.5156,22.5535,42800.0
2011-03-16 10:30:00,29.75,29.77,29.67,29.76,61200.0,22.5535,22.5687,22.4929,22.5611,61200.0
2011-03-16 10:40:00,29.76,29.79,29.7,29.73,40500.0,22.5611,22.5838,22.5156,22.5384,40500.0
2011-03-16 10:50:00,29.74,29.75,29.59,29.6,57800.0,22.5459,22.5535,22.4322,22.4398,57800.0
2011-03-16 11:00:00,29.59,29.59,29.27,29.47,271200.0,22.4322,22.4322,22.1896,22.3412,271200.0
2011-03-16 11:10:00,29.47,29.57,29.45,29.54,127300.0,22.3412,22.4171,22.3261,22.3943,127300.0
2011-03-16 11:20:00,29.54,29.62,29.52,29.62,55000.0,22.3943,22.455,22.3792,22.455,55000.0
2011-03-16 11:30:00,29.64,29.69,29.62,29.67,44000.0,22.4701,22.508,22.455,22.4929,44000.0
2011-03-16 11:40:00,29.66,29.68,29.59,29.65,46300.0,22.4853,22.5004,22.4322,22.4777,46300.0
2011-03-16 11:50:00,29.64,29.65,29.6,29.61,27200.0,22.4701,22.4777,22.4398,22.4474,27200.0
2011-03-16 12:00:00,29.62,29.64,29.51,29.52,57100.0,22.455,22.4701,22.3716,22.3792,57100.0
2011-03-16 12:10:00,29.52,29.53,29.38,29.43,163700.0,22.3792,22.3867,22.273,22.3109,163700.0
2011-03-16 12:20:00,29.41,29.51,29.4,29.5,65400.0,22.2958,22.3716,22.2882,22.364,65400.0
2011-03-16 12:30:00,29.49,29.51,29.36,29.38,101100.0,22.3564,22.3716,22.2579,22.273,101100.0
2011-03-16 12:40:00,29.38,29.42,29.35,29.4,209600.0,22.273,22.3033,22.2503,22.2882,209600.0
2011-03-16 12:50:00,29.4,29.41,29.36,29.4,79900.0,22.2882,22.2958,22.2579,22.2882,79900.0
2011-03-16 13:00:00,29.4,29.42,29.38,29.4,137100.0,22.2882,22.3033,22.273,22.2882,137100.0
2011-03-16 13:10:00,29.39,29.4,29.35,29.38,69800.0,22.2806,22.2882,22.2503,22.273,69800.0
2011-03-16 13:20:00,29.39,29.41,29.32,29.35,54200.0,22.2806,22.2958,22.2275,22.2503,54200.0
2011-03-16 13:30:00,29.35,29.36,29.3,29.34,54300.0,22.2503,22.2579,22.2124,22.2427,54300.0
2011-03-16 13:40:00,29.34,29.35,29.25,29.27,117600.0,22.2427,22.2503,22.1745,22.1896,117600.0
2011-03-16 13:50:00,29.27,29.28,29.2,29.21,97300.0,22.1896,22.1972,22.1366,22.1441,97300.0
2011-03-16 14:00:00,29.22,29.22,29.11,29.12,151200.0,22.1517,22.1517,22.0683,22.0759,151200.0
2011-03-16 14:10:00,29.12,29.14,28.92,28.93,229300.0,22.0759,22.0911,21.9243,21.9319,229300.0
2011-03-16 14:20:00,28.92,29.03,28.89,29.0,221500.0,21.9243,22.0077,21.9015,21.9849,221500.0
2011-03-16 14:30:00,29.0,29.09,28.96,29.07,181700.0,21.9849,22.0532,21.9546,22.038,181700.0
2011-03-16 14:40:00,29.06,29.17,29.04,29.11,204700.0,22.0304,22.1138,22.0153,22.0683,204700.0
2011-03-16 14:50:00,29.1,29.18,29.08,29.17,164700.0,22.0607,22.1214,22.0456,22.1138,164700.0
2011-03-16 15:00:00,29.16,29.26,29.15,29.26,174600.0,22.1062,22.182,22.0987,22.182,174600.0
2011-03-16 15:10:00,29.26,29.35,29.24,29.33,206300.0,22.182,22.2503,22.1669,22.2351,206300.0
2011-03-16 15:20:00,29.32,29.36,29.18,29.23,191100.0,22.2275,22.2579,22.1214,22.1593,191100.0
2011-03-16 15:30:00,29.24,29.29,29.18,29.26,171000.0,22.1669,22.2048,22.1214,22.182,171000.0
2011-03-16 15:40:00,29.24,29.29,29.19,29.24,211600.0,22.1669,22.2048,22.129,22.1669,211600.0
2011-03-16 15:50:00,29.24,29.25,29.17,29.17,243000.0,22.1669,22.1745,22.1138,22.1138,243000.0
2011-03-17 09:30:00,29.68,29.68,29.48,29.5,324500.0,22.5004,22.5004,22.3488,22.364,324500.0
2011-03-17 09:40:00,29.5,29.5,29.4,29.46,75800.0,22.364,22.364,22.2882,22.3337,75800.0
2011-03-17 09:50:00,29.46,29.47,29.4,29.4,117400.0,22.3337,22.3412,22.2882,22.2882,117400.0
2011-03-17 10:00:00,29.41,29.47,29.29,29.35,176600.0,22.2958,22.3412,22.2048,22.2503,176600.0
2011-03-17 10:10:00,29.36,29.4,29.32,29.4,71100.0,22.2579,22.2882,22.2275,22.2882,71100.0
2011-03-17 10:20:00,29.41,29.43,29.35,29.41,55300.0,22.2958,22.3109,22.2503,22.2958,55300.0
2011-03-17 10:30:00,29.41,29.41,29.37,29.37,103800.0,22.2958,22.2958,22.2654,22.2654,103800.0
2011-03-17 10:40:00,29.37,29.39,29.35,29.36,102500.0,22.2654,22.2806,22.2503,22.2579,102500.0
2011-03-17 10:50:00,29.36,29.38,29.32,29.35,138100.0,22.2579,22.273,22.2275,22.2503,138100.0
2011-03-17 11:00:00,29.36,29.39,29.35,29.38,61100.0,22.2579,22.2806,22.2503,22.273,61100.0
2011-03-17 11:10:00,29.37,29.37,29.29,29.3,45400.0,22.2654,22.2654,22.2048,22.2124,45400.0
2011-03-17 11:20:00,29.3,29.32,29.21,29.23,83100.0,22.2124,22.2275,22.1441,22.1593,83100.0
2011-03-17 11:30:00,29.23,29.3,29.22,29.3,56000.0,22.1593,22.2124,22.1517,22.2124,56000.0
2011-03-17 11:40:00,29.29,29.3,29.2,29.2,61500.0,22.2048,22.2124,22.1366,22.1366,61500.0
2011-03-17 11:50:00,29.21,29.22,29.17,29.2,124200.0,22.1441,22.1517,22.1138,22.1366,124200.0
2011-03-17 12:00:00,29.21,29.26,29.21,29.25,85100.0,22.1441,22.182,22.1441,22.1745,85100.0
2011-03-17 12:10:00,29.25,29.27,29.24,29.25,59300.0,22.1745,22.1896,22.1669,22.1745,59300.0
2011-03-17 12:20:00,29.25,29.26,29.24,29.25,47200.0,22.1745,22.182,22.1669,22.1745,47200.0
2011-03-17 12:30:00,29.25,29.26,29.24,29.24,39800.0,22.1745,22.182,22.1669,22.1669,39800.0
2011-03-17 12:40:00,29.25,29.25,29.21,29.22,46200.0,22.1745,22.1745,22.1441,22.1517,46200.0
2011-03-17 12:50:00,29.23,29.24,29.21,29.23,30600.0,22.1593,22.1669,22.1441,22.1593,30600.0
2011-03-17 13:00:00,29.23,29.25,29.22,29.25,31400.0,22.1593,22.1745,22.1517,22.1745,31400.0
2011-03-17 13:10:00,29.25,29.26,29.21,29.21,69100.0,22.1745,22.182,22.1441,22.1441,69100.0
2011-03-17 13:20:00,29.21,29.25,29.14,29.15,74400.0,22.1441,22.1745,22.0911,22.0987,74400.0
2011-03-17 13:30:00,29.15,29.19,29.12,29.19,58400.0,22.0987,22.129,22.0759,22.129,58400.0
2011-03-17 13:40:00,29.19,29.19,29.12,29.13,37400.0,22.129,22.129,22.0759,22.0835,37400.0
2011-03-17 13:50:00,29.13,29.14,29.05,29.1,70900.0,22.0835,22.0911,22.0228,22.0607,70900.0
2011-03-17 14:00:00,29.11,29.16,29.1,29.12,44100.0,22.0683,22.1062,22.0607,22.0759,44100.0
2011-03-17 14:10:00,29.12,29.13,29.06,29.13,49400.0,22.0759,22.0835,22.0304,22.0835,49400.0
2011-03-17 14:20:00,29.13,29.17,29.11,29.13,35600.0,22.0835,22.1138,22.0683,22.0835,35600.0
2011-03-17 14:30:00,29.13,29.19,29.12,29.18,37300.0,22.0835,22.129,22.0759,22.1214,37300.0
2011-03-17 14:40:00,29.18,29.22,29.17,29.2,45200.0,22.1214,22.1517,22.1138,22.1366,45200.0
2011-03-17 14:50:00,29.19,29.22,29.17,29.2,44700.0,22.129,22.1517,22.1138,22.1366,44700.0
2011-03-17 15:00:00,29.2,29.24,29.17,29.19,151900.0,22.1366,22.1669,22.1138,22.129,151900.0
2011-03-17 15:10:00,29.19,29.2,29.17,29.19,48200.0,22.129,22.1366,22.1138,22.129,48200.0
2011-03-17 15:20:00,29.19,29.2,29.15,29.15,114000.0,22.129,22.1366,22.0987,22.0987,114000.0
2011-03-17 15:30:00,29.15,29.2,29.15,29.2,182000.0,22.0987,22.1366,22.0987,22.1366,182000.0
2011-03-17 15:40:00,29.2,29.2,29.17,29.17,294300.0,22.1366,22.1366,22.1138,22.1138,294300.0
2011-03-17 15:50:00,29.18,29.19,29.15,29.17,330700.0,22.1214,22.129,22.0987,22.1138,330700.0
2011-03-18 09:30:00,29.49,29.58,29.44,29.48,556000.0,22.3564,22.4246,22.3185,22.3488,556000.0
2011-03-18 09:40:00,29.47,29.5,29.38,29.39,64500.0,22.3412,22.364,22.273,22.2806,64500.0
2011-03-18 09:50:00,29.4,29.4,29.31,29.35,143000.0,22.2882,22.2882,22.22,22.2503,143000.0
2011-03-18 10:00:00,29.35,29.36,29.32,29.34,64900.0,22.2503,22.2579,22.2275,22.2427,64900.0
2011-03-18 10:10:00,29.34,29.35,29.24,29.24,99800.0,22.2427,22.2503,22.1669,22.1669,99800.0
2011-03-18 10:20:00,29.24,29.25,29.2,29.21,54600.0,22.1669,22.1745,22.1366,22.1441,54600.0
2011-03-18 10:30:00,29.21,29.21,29.18,29.19,126100.0,22.1441,22.1441,22.1214,22.129,126100.0
2011-03-18 10:40:00,29.19,29.2,29.14,29.19,72100.0,22.129,22.1366,22.0911,22.129,72100.0
2011-03-18 10:50:00,29.19,29.2,29.16,29.19,64000.0,22.129,22.1366,22.1062,22.129,64000.0
2011-03-18 11:00:00,29.18,29.24,29.17,29.19,235300.0,22.1214,22.1669,22.1138,22.129,235300.0
2011-03-18 11:10:00,29.19,29.21,29.18,29.18,116600.0,22.129,22.1441,22.1214,22.1214,116600.0
2011-03-18 11:20:00,29.19,29.19,29.15,29.17,65800.0,22.129,22.129,22.0987,22.1138,65800.0
2011-03-18 11:30:00,29.17,29.22,29.16,29.18,236900.0,22.1138,22.1517,22.1062,22.1214,236900.0
2011-03-18 11:40:00,29.18,29.2,29.13,29.14,100100.0,22.1214,22.1366,22.0835,22.0911,100100.0
2011-03-18 11:50:00,29.14,29.23,29.12,29.23,70800.0,22.0911,22.1593,22.0759,22.1593,70800.0
2011-03-18 12:00:00,29.23,29.24,29.22,29.23,31700.0,22.1593,22.1669,22.1517,22.1593,31700.0
2011-03-18 12:10:00,29.24,29.24,29.17,29.18,68000.0,22.1669,22.1669,22.1138,22.1214,68000.0
2011-03-18 12:20:00,29.18,29.21,29.17,29.19,59400.0,22.1214,22.1441,22.1138,22.129,59400.0
2011-03-18 12:30:00,29.2,29.21,29.19,29.2,45600.0,22.1366,22.1441,22.129,22.1366,45600.0
2011-03-18 12:40:00,29.2,29.22,29.18,29.22,62900.0,22.1366,22.1517,22.1214,22.1517,62900.0
2011-03-18 12:50:00,29.22,29.27,29.22,29.26,44200.0,22.1517,22.1896,22.1517,22.182,44200.0
2011-03-18 13:00:00,29.26,29.31,29.25,29.3,35700.0,22.182,22.22,22.1745,22.2124,35700.0
2011-03-18 13:10:00,29.3,29.31,29.24,29.24,94100.0,22.2124,22.22,22.1669,22.1669,94100.0
2011-03-18 13:20:00,29.25,29.25,29.22,29.24,31800.0,22.1745,22.1745,22.1517,22.1669,31800.0
2011-03-18 13:30:00,29.24,29.26,29.22,29.25,69600.0,22.1669,22.182,22.1517,22.1745,69600.0
2011-03-18 13:40:00,29.25,29.26,29.24,29.25,42100.0,22.1745,22.182,22.1669,22.1745,42100.0
2011-03-18 13:50:00,29.25,29.26,29.24,29.26,22500.0,22.1745,22.182,22.1669,22.182,22500.0
2011-03-18 14:00:00,29.26,29.26,29.24,29.25,58400.0,22.182,22.182,22.1669,22.1745,58400.0
2011-03-18 14:10:00,29.24,29.25,29.14,29.15,61700.0,22.1669,22.1745,22.0911,22.0987,61700.0
2011-03-18 14:20:00,29.15,29.21,29.15,29.21,40400.0,22.0987,22.1441,22.0987,22.1441,40400.0
2011-03-18 14:30:00,29.21,29.28,29.21,29.26,67600.0,22.1441,22.1972,22.1441,22.182,67600.0
2011-03-18 14:40:00,29.27,29.28,29.24,29.25,73700.0,22.1896,22.1972,22.1669,22.1745,73700.0
2011-03-18 14:50:00,29.25,29.27,29.18,29.21,73700.0,22.1745,22.1896,22.1214,22.1441,73700.0
2011-03-18 15:00:00,29.21,29.25,29.2,29.25,89800.0,22.1441,22.1745,22.1366,22.1745,89800.0
2011-03-18 15:10:00,29.25,29.26,29.14,29.2,187400.0,22.1745,22.182,22.0911,22.1366,187400.0
2011-03-18 15:20:00,29.2,29.22,29.18,29.19,136900.0,22.1366,22.1517,22.1214,22.129,136900.0
2011-03-18 15:30:00,29.19,29.21,29.18,29.18,83900.0,22.129,22.1441,22.1214,22.1214,83900.0
2011-03-18 15:40:00,29.18,29.2,29.17,29.19,114500.0,22.1214,22.1366,22.1138,22.129,114500.0
2011-03-18 15:50:00,29.19,29.2,29.16,29.2,249300.0,22.129,22.1366,22.1062,22.1366,249300.0
2011-03-21 09:30:00,29.42,29.58,29.37,29.45,114900.0,22.3033,22.4246,22.2654,22.3261,114900.0
2011-03-21 09:40:00,29.46,29.51,29.42,29.48,135100.0,22.3337,22.3716,22.3033,22.3488,135100.0
2011-03-21 09:50:00,29.48,29.49,29.43,29.44,94100.0,22.3488,22.3564,22.3109,22.3185,94100.0
2011-03-21 10:00:00,29.44,29.47,29.41,29.45,58400.0,22.3185,22.3412,22.2958,22.3261,58400.0
2011-03-21 10:10:00,29.45,29.46,29.44,29.45,54500.0,22.3261,22.3337,22.3185,22.3261,54500.0
2011-03-21 10:20:00,29.44,29.45,29.43,29.45,40200.0,22.3185,22.3261,22.3109,22.3261,40200.0
2011-03-21 10:30:00,29.45,29.47,29.41,29.44,139100.0,22.3261,22.3412,22.2958,22.3185,139100.0
2011-03-21 10:40:00,29.44,29.45,29.41,29.45,72300.0,22.3185,22.3261,22.2958,22.3261,72300.0
2011-03-21 10:50:00,29.45,29.45,29.44,29.45,45500.0,22.3261,22.3261,22.3185,22.3261,45500.0
2011-03-21 11:00:00,29.45,29.46,29.44,29.45,65700.0,22.3261,22.3337,22.3185,22.3261,65700.0
2011-03-21 11:10:00,29.45,29.45,29.43,29.45,36500.0,22.3261,22.3261,22.3109,22.3261,36500.0
2011-03-21 11:20:00,29.45,29.45,29.42,29.44,24200.0,22.3261,22.3261,22.3033,22.3185,24200.0
2011-03-21 11:30:00,29.44,29.45,29.42,29.43,31300.0,22.3185,22.3261,22.3033,22.3109,31300.0
2011-03-21 11:40:00,29.44,29.45,29.42,29.45,36800.0,22.3185,22.3261,22.3033,22.3261,36800.0
2011-03-21 11:50:00,29.45,29.45,29.44,29.44,13300.0,22.3261,22.3261,22.3185,22.3185,13300.0
2011-03-21 12:00:00,29.45,29.45,29.44,29.45,27500.0,22.3261,22.3261,22.3185,22.3261,27500.0
2011-03-21 12:10:00,29.45,29.45,29.43,29.44,40100.0,22.3261,22.3261,22.3109,22.3185,40100.0
2011-03-21 12:20:00,29.43,29.45,29.43,29.44,21800.0,22.3109,22.3261,22.3109,22.3185,21800.0
2011-03-21 12:30:00,29.44,29.45,29.42,29.43,50000.0,22.3185,22.3261,22.3033,22.3109,50000.0
2011-03-21 12:40:00,29.43,29.44,29.38,29.4,39000.0,22.3109,22.3185,22.273,22.2882,39000.0
2011-03-21 12:50:00,29.39,29.41,29.39,29.41,12100.0,22.2806,22.2958,22.2806,22.2958,12100.0
2011-03-21 13:00:00,29.41,29.44,29.4,29.41,22300.0,22.2958,22.3185,22.2882,22.2958,22300.0
2011-03-21 13:10:00,29.42,29.43,29.41,29.43,12500.0,22.3033,22.3109,22.2958,22.3109,12500.0
2011-03-21 13:20:00,29.43,29.44,29.4,29.41,25800.0,22.3109,22.3185,22.2882,22.2958,25800.0
2011-03-21 13:30:00,29.4,29.43,29.4,29.43,17300.0,22.2882,22.3109,22.2882,22.3109,17300.0
2011-03-21 13:40:00,29.42,29.43,29.4,29.41,19200.0,22.3033,22.3109,22.2882,22.2958,19200.0
2011-03-21 13:50:00,29.42,29.45,29.41,29.45,18700.0,22.3033,22.3261,22.2958,22.3261,18700.0
2011-03-21 14:00:00,29.45,29.45,29.41,29.42,35700.0,22.3261,22.3261,22.2958,22.3033,35700.0
2011-03-21 14:10:00,29.42,29.43,29.41,29.43,20500.0,22.3033,22.3109,22.2958,22.3109,20500.0
2011-03-21 14:20:00,29.44,29.44,29.42,29.43,34600.0,22.3185,22.3185,22.3033,22.3109,34600.0
2011-03-21 14:30:00,29.44,29.45,29.43,29.43,38100.0,22.3185,22.3261,22.3109,22.3109,38100.0
2011-03-21 14:40:00,29.44,29.44,29.43,29.44,16300.0,22.3185,22.3185,22.3109,22.3185,16300.0
2011-03-21 14:50:00,29.44,29.44,29.42,29.43,99500.0,22.3185,22.3185,22.3033,22.3109,99500.0
2011-03-21 15:00:00,29.44,29.44,29.41,29.42,121100.0,22.3185,22.3185,22.2958,22.3033,121100.0
2011-03-21 15:10:00,29.43,29.43,29.41,29.42,76700.0,22.3109,22.3109,22.2958,22.3033,76700.0
2011-03-21 15:20:00,29.42,29.43,29.41,29.42,77500.0,22.3033,22.3109,22.2958,22.3033,77500.0
2011-03-21 15:30:00,29.42,29.45,29.41,29.45,97900.0,22.3033,22.3261,22.2958,22.3261,97900.0
2011-03-21 15:40:00,29.45,29.46,29.42,29.42,245200.0,22.3261,22.3337,22.3033,22.3033,245200.0
2011-03-21 15:50:00,29.43,29.45,29.42,29.43,208200.0,22.3109,22.3261,22.3033,22.3109,208200.0
2011-03-22 09:30:00,29.49,29.56,29.43,29.5,106800.0,22.3564,22.4095,22.3109,22.364,106800.0
2011-03-22 09:40:00,29.51,29.51,29.43,29.46,30000.0,22.3716,22.3716,22.3109,22.3337,30000.0
2011-03-22 09:50:00,29.47,29.51,29.46,29.47,21700.0,22.3412,22.3716,22.3337,22.3412,21700.0
2011-03-22 10:00:00,29.47,29.51,29.45,29.48,36500.0,22.3412,22.3716,22.3261,22.3488,36500.0
2011-03-22 10:10:00,29.47,29.48,29.43,29.47,22700.0,22.3412,22.3488,22.3109,22.3412,22700.0
2011-03-22 10:20:00,29.47,29.5,29.47,29.5,10600.0,22.3412,22.364,22.3412,22.364,10600.0
2011-03-22 10:30:00,29.5,29.5,29.44,29.44,12900.0,22.364,22.364,22.3185,22.3185,12900.0
2011-03-22 10:40:00,29.43,29.45,29.38,29.39,11400.0,22.3109,22.3261,22.273,22.2806,11400.0
2011-03-22 10:50:00,29.38,29.39,29.35,29.35,16900.0,22.273,22.2806,22.2503,22.2503,16900.0
2011-03-22 11:00:00,29.35,29.43,29.35,29.41,16200.0,22.2503,22.3109,22.2503,22.2958,16200.0
2011-03-22 11:10:00,29.42,29.43,29.4,29.43,36600.0,22.3033,22.3109,22.2882,22.3109,36600.0
2011-03-22 11:20:00,29.42,29.46,29.41,29.46,200700.0,22.3033,22.3337,22.2958,22.3337,200700.0
2011-03-22 11:30:00,29.46,29.48,29.45,29.46,36800.0,22.3337,22.3488,22.3261,22.3337,36800.0
2011-03-22 11:40:00,29.45,29.48,29.44,29.47,25900.0,22.3261,22.3488,22.3185,22.3412,25900.0
2011-03-22 11:50:00,29.49,29.49,29.45,29.45,10200.0,22.3564,22.3564,22.3261,22.3261,10200.0
2011-03-22 12:00:00,29.46,29.46,29.38,29.38,24000.0,22.3337,22.3337,22.273,22.273,24000.0
2011-03-22 12:10:00,29.39,29.39,29.35,29.35,36400.0,22.2806,22.2806,22.2503,22.2503,36400.0
2011-03-22 12:20:00,29.36,29.36,29.32,29.32,26200.0,22.2579,22.2579,22.2275,22.2275,26200.0
2011-03-22 12:30:00,29.33,29.33,29.3,29.31,7600.0,22.2351,22.2351,22.2124,22.22,7600.0
2011-03-22 12:40:00,29.31,29.31,29.29,29.3,23100.0,22.22,22.22,22.2048,22.2124,23100.0
2011-03-22 12:50:00,29.31,29.32,29.28,29.31,46400.0,22.22,22.2275,22.1972,22.22,46400.0
2011-03-22 13:00:00,29.32,29.32,29.27,29.27,28800.0,22.2275,22.2275,22.1896,22.1896,28800.0
2011-03-22 13:10:00,29.28,29.28,29.27,29.28,19900.0,22.1972,22.1972,22.1896,22.1972,19900.0
2011-03-22 13:20:00,29.27,29.28,29.2,29.21,58300.0,22.1896,22.1972,22.1366,22.1441,58300.0
2011-03-22 13:30:00,29.2,29.21,29.2,29.21,23800.0,22.1366,22.1441,22.1366,22.1441,23800.0
2011-03-22 13:40:00,29.21,29.23,29.18,29.22,93000.0,22.1441,22.1593,22.1214,22.1517,93000.0
2011-03-22 13:50:00,29.23,29.26,29.18,29.2,118600.0,22.1593,22.182,22.1214,22.1366,118600.0
2011-03-22 14:00:00,29.2,29.22,29.18,29.19,29200.0,22.1366,22.1517,22.1214,22.129,29200.0
2011-03-22 14:10:00,29.18,29.19,29.15,29.18,47100.0,22.1214,22.129,22.0987,22.1214,47100.0
2011-03-22 14:20:00,29.19,29.2,29.16,29.19,38600.0,22.129,22.1366,22.1062,22.129,38600.0
2011-03-22 14:30:00,29.19,29.26,29.19,29.25,29700.0,22.129,22.182,22.129,22.1745,29700.0
2011-03-22 14:40:00,29.25,29.26,29.23,29.24,35100.0,22.1745,22.182,22.1593,22.1669,35100.0
2011-03-22 14:50:00,29.24,29.24,29.2,29.2,32200.0,22.1669,22.1669,22.1366,22.1366,32200.0
2011-03-22 15:00:00,29.21,29.21,29.13,29.13,123600.0,22.1441,22.1441,22.0835,22.0835,123600.0
2011-03-22 15:10:00,29.14,29.14,29.1,29.1,88700.0,22.0911,22.0911,22.0607,22.0607,88700.0
2011-03-22 15:20:00,29.11,29.14,29.09,29.09,152800.0,22.0683,22.0911,22.0532,22.0532,152800.0
2011-03-22 15:30:00,29.1,29.14,29.09,29.12,126600.0,22.0607,22.0911,22.0532,22.0759,126600.0
2011-03-22 15:40:00,29.12,29.14,29.09,29.1,249800.0,22.0759,22.0911,22.0532,22.0607,249800.0
2011-03-22 15:50:00,29.1,29.1,29.05,29.05,449900.0,22.0607,22.0607,22.0228,22.0228,449900.0
2011-03-23 09:30:00,29.02,29.07,28.95,28.95,52800.0,22.0001,22.038,21.947,21.947,52800.0
2011-03-23 09:40:00,28.94,28.98,28.82,28.96,79800.0,21.9395,21.9698,21.8485,21.9546,79800.0
2011-03-23 09:50:00,28.96,29.04,28.94,29.0,42900.0,21.9546,22.0153,21.9395,21.9849,42900.0
2011-03-23 10:00:00,28.99,29.05,28.88,29.02,206300.0,21.9774,22.0228,21.894,22.0001,206300.0
2011-03-23 10:10:00,29.02,29.07,28.98,29.05,63100.0,22.0001,22.038,21.9698,22.0228,63100.0
2011-03-23 10:20:00,29.06,29.07,29.04,29.05,117400.0,22.0304,22.038,22.0153,22.0228,117400.0
2011-03-23 10:30:00,29.05,29.13,29.05,29.13,186500.0,22.0228,22.0835,22.0228,22.0835,186500.0
2011-03-23 10:40:00,29.13,29.13,29.02,29.04,33500.0,22.0835,22.0835,22.0001,22.0153,33500.0
2011-03-23 10:50:00,29.03,29.07,29.03,29.05,27300.0,22.0077,22.038,22.0077,22.0228,27300.0
2011-03-23 11:00:00,29.04,29.08,29.04,29.08,129600.0,22.0153,22.0456,22.0153,22.0456,129600.0
2011-03-23 11:10:00,29.08,29.13,29.07,29.11,76900.0,22.0456,22.0835,22.038,22.0683,76900.0
2011-03-23 11:20:00,29.12,29.17,29.11,29.14,125400.0,22.0759,22.1138,22.0683,22.0911,125400.0
2011-03-23 11:30:00,29.15,29.17,29.09,29.1,79700.0,22.0987,22.1138,22.0532,22.0607,79700.0
2011-03-23 11:40:00,29.09,29.1,29.05,29.08,172200.0,22.0532,22.0607,22.0228,22.0456,172200.0
2011-03-23 11:50:00,29.08,29.08,29.03,29.03,152500.0,22.0456,22.0456,22.0077,22.0077,152500.0
2011-03-23 12:00:00,29.03,29.06,29.02,29.03,31200.0,22.0077,22.0304,22.0001,22.0077,31200.0
2011-03-23 12:10:00,29.03,29.03,28.98,29.03,48500.0,22.0077,22.0077,21.9698,22.0077,48500.0
2011-03-23 12:20:00,29.03,29.12,29.03,29.12,29400.0,22.0077,22.0759,22.0077,22.0759,29400.0
2011-03-23 12:30:00,29.12,29.14,29.07,29.08,153200.0,22.0759,22.0911,22.038,22.0456,153200.0
2011-03-23 12:40:00,29.07,29.08,29.04,29.06,65800.0,22.038,22.0456,22.0153,22.0304,65800.0
2011-03-23 12:50:00,29.07,29.09,29.06,29.09,17900.0,22.038,22.0532,22.0304,22.0532,17900.0
2011-03-23 13:00:00,29.09,29.11,29.08,29.11,121200.0,22.0532,22.0683,22.0456,22.0683,121200.0
2011-03-23 13:10:00,29.11,29.12,29.06,29.06,49000.0,22.0683,22.0759,22.0304,22.0304,49000.0
2011-03-23 13:20:00,29.07,29.09,29.01,29.02,66200.0,22.038,22.0532,21.9925,22.0001,66200.0
2011-03-23 13:30:00,29.02,29.11,29.02,29.1,220200.0,22.0001,22.0683,22.0001,22.0607,220200.0
2011-03-23 13:40:00,29.11,29.17,29.11,29.17,30000.0,22.0683,22.1138,22.0683,22.1138,30000.0
2011-03-23 13:50:00,29.17,29.25,29.17,29.24,104400.0,22.1138,22.1745,22.1138,22.1669,104400.0
2011-03-23 14:00:00,29.23,29.27,29.2,29.24,181300.0,22.1593,22.1896,22.1366,22.1669,181300.0
2011-03-23 14:10:00,29.25,29.26,29.23,29.24,23800.0,22.1745,22.182,22.1593,22.1669,23800.0
2011-03-23 14:20:00,29.25,29.25,29.21,29.22,31900.0,22.1745,22.1745,22.1441,22.1517,31900.0
2011-03-23 14:30:00,29.23,29.23,29.22,29.23,112100.0,22.1593,22.1593,22.1517,22.1593,112100.0
2011-03-23 14:40:00,29.22,29.23,29.2,29.22,56800.0,22.1517,22.1593,22.1366,22.1517,56800.0
2011-03-23 14:50:00,29.22,29.29,29.22,29.29,210500.0,22.1517,22.2048,22.1517,22.2048,210500.0
2011-03-23 15:00:00,29.28,29.32,29.28,29.31,190500.0,22.1972,22.2275,22.1972,22.22,190500.0
2011-03-23 15:10:00,29.32,29.37,29.3,29.3,101700.0,22.2275,22.2654,22.2124,22.2124,101700.0
2011-03-23 15:20:00,29.31,29.35,29.3,29.35,27700.0,22.22,22.2503,22.2124,22.2503,27700.0
2011-03-23 15:30:00,29.35,29.35,29.34,29.35,85700.0,22.2503,22.2503,22.2427,22.2503,85700.0
2011-03-23 15:40:00,29.35,29.35,29.31,29.32,97900.0,22.2503,22.2503,22.22,22.2275,97900.0
2011-03-23 15:50:00,29.32,29.34,29.26,29.26,243300.0,22.2275,22.2427,22.182,22.182,243300.0
2011-03-24 09:30:00,29.33,29.42,29.24,29.37,84200.0,22.2351,22.3033,22.1669,22.2654,84200.0
2011-03-24 09:40:00,29.36,29.42,29.33,29.36,270300.0,22.2579,22.3033,22.2351,22.2579,270300.0
2011-03-24 09:50:00,29.36,29.41,29.33,29.34,131400.0,22.2579,22.2958,22.2351,22.2427,131400.0
2011-03-24 10:00:00,29.34,29.41,29.33,29.38,48800.0,22.2427,22.2958,22.2351,22.273,48800.0
2011-03-24 10:10:00,29.38,29.38,29.32,29.33,64000.0,22.273,22.273,22.2275,22.2351,64000.0
2011-03-24 10:20:00,29.33,29.36,29.32,29.36,35900.0,22.2351,22.2579,22.2275,22.2579,35900.0
2011-03-24 10:30:00,29.36,29.36,29.33,29.34,19800.0,22.2579,22.2579,22.2351,22.2427,19800.0
2011-03-24 10:40:00,29.34,29.34,29.31,29.32,31400.0,22.2427,22.2427,22.22,22.2275,31400.0
2011-03-24 10:50:00,29.32,29.43,29.31,29.41,77800.0,22.2275,22.3109,22.22,22.2958,77800.0
2011-03-24 11:00:00,29.4,29.43,29.39,29.43,149400.0,22.2882,22.3109,22.2806,22.3109,149400.0
2011-03-24 11:10:00,29.42,29.47,29.41,29.47,73000.0,22.3033,22.3412,22.2958,22.3412,73000.0
2011-03-24 11:20:00,29.47,29.51,29.46,29.5,202700.0,22.3412,22.3716,22.3337,22.364,202700.0
2011-03-24 11:30:00,29.49,29.51,29.48,29.51,135800.0,22.3564,22.3716,22.3488,22.3716,135800.0
2011-03-24 11:40:00,29.5,29.51,29.45,29.45,115900.0,22.364,22.3716,22.3261,22.3261,115900.0
2011-03-24 11:50:00,29.45,29.45,29.42,29.42,18900.0,22.3261,22.3261,22.3033,22.3033,18900.0
2011-03-24 12:00:00,29.43,29.47,29.42,29.46,25000.0,22.3109,22.3412,22.3033,22.3337,25000.0
2011-03-24 12:10:00,29.46,29.49,29.45,29.48,36500.0,22.3337,22.3564,22.3261,22.3488,36500.0
2011-03-24 12:20:00,29.47,29.51,29.47,29.51,207900.0,22.3412,22.3716,22.3412,22.3716,207900.0
2011-03-24 12:30:00,29.5,29.51,29.47,29.5,55100.0,22.364,22.3716,22.3412,22.364,55100.0
2011-03-24 12:40:00,29.5,29.53,29.5,29.52,22200.0,22.364,22.3867,22.364,22.3792,22200.0
2011-03-24 12:50:00,29.52,29.53,29.49,29.5,68800.0,22.3792,22.3867,22.3564,22.364,68800.0
2011-03-24 13:00:00,29.51,29.51,29.47,29.49,29900.0,22.3716,22.3716,22.3412,22.3564,29900.0
2011-03-24 13:10:00,29.49,29.5,29.48,29.5,11300.0,22.3564,22.364,22.3488,22.364,11300.0
2011-03-24 13:20:00,29.5,29.5,29.48,29.48,22000.0,22.364,22.364,22.3488,22.3488,22000.0
2011-03-24 13:30:00,29.49,29.5,29.47,29.48,25800.0,22.3564,22.364,22.3412,22.3488,25800.0
2011-03-24 13:40:00,29.47,29.47,29.38,29.39,34900.0,22.3412,22.3412,22.273,22.2806,34900.0
2011-03-24 13:50:00,29.38,29.41,29.38,29.4,36800.0,22.273,22.2958,22.273,22.2882,36800.0
2011-03-24 14:00:00,29.4,29.41,29.38,29.4,47000.0,22.2882,22.2958,22.273,22.2882,47000.0
2011-03-24 14:10:00,29.39,29.42,29.39,29.41,15300.0,22.2806,22.3033,22.2806,22.2958,15300.0
2011-03-24 14:20:00,29.4,29.42,29.4,29.41,13800.0,22.2882,22.3033,22.2882,22.2958,13800.0
2011-03-24 14:30:00,29.42,29.44,29.41,29.42,25100.0,22.3033,22.3185,22.2958,22.3033,25100.0
2011-03-24 14:40:00,29.41,29.46,29.41,29.43,52300.0,22.2958,22.3337,22.2958,22.3109,52300.0
2011-03-24 14:50:00,29.43,29.44,29.41,29.42,17200.0,22.3109,22.3185,22.2958,22.3033,17200.0
2011-03-24 15:00:00,29.42,29.43,29.4,29.41,20000.0,22.3033,22.3109,22.2882,22.2958,20000.0
2011-03-24 15:10:00,29.42,29.46,29.41,29.46,30700.0,22.3033,22.3337,22.2958,22.3337,30700.0
2011-03-24 15:20:00,29.46,29.5,29.45,29.49,129500.0,22.3337,22.364,22.3261,22.3564,129500.0
2011-03-24 15:30:00,29.49,29.5,29.46,29.46,31900.0,22.3564,22.364,22.3337,22.3337,31900.0
2011-03-24 15:40:00,29.46,29.49,29.44,29.45,70600.0,22.3337,22.3564,22.3185,22.3261,70600.0
2011-03-24 15:50:00,29.44,29.48,29.43,29.48,128700.0,22.3185,22.3488,22.3109,22.3488,128700.0
2011-03-25 09:30:00,29.54,29.55,29.46,29.52,363100.0,22.3943,22.4019,22.3337,22.3792,363100.0
2011-03-25 09:40:00,29.52,29.7,29.52,29.66,155800.0,22.3792,22.5156,22.3792,22.4853,155800.0
2011-03-25 09:50:00,29.66,29.67,29.63,29.63,54800.0,22.4853,22.4929,22.4625,22.4625,54800.0
2011-03-25 10:00:00,29.64,29.68,29.63,29.68,39900.0,22.4701,22.5004,22.4625,22.5004,39900.0
2011-03-25 10:10:00,29.68,29.77,29.68,29.75,122800.0,22.5004,22.5687,22.5004,22.5535,122800.0
2011-03-25 10:20:00,29.75,29.77,29.74,29.75,197400.0,22.5535,22.5687,22.5459,22.5535,197400.0
2011-03-25 10:30:00,29.75,29.75,29.73,29.73,133000.0,22.5535,22.5535,22.5384,22.5384,133000.0
2011-03-25 10:40:00,29.73,29.74,29.67,29.68,40900.0,22.5384,22.5459,22.4929,22.5004,40900.0
2011-03-25 10:50:00,29.68,29.78,29.68,29.77,200500.0,22.5004,22.5763,22.5004,22.5687,200500.0
2011-03-25 11:00:00,29.77,29.81,29.77,29.79,47800.0,22.5687,22.599,22.5687,22.5838,47800.0
2011-03-25 11:10:00,29.79,29.83,29.78,29.82,25500.0,22.5838,22.6142,22.5763,22.6066,25500.0
2011-03-25 11:20:00,29.82,29.84,29.81,29.83,55000.0,22.6066,22.6217,22.599,22.6142,55000.0
2011-03-25 11:30:00,29.83,29.84,29.82,29.84,37200.0,22.6142,22.6217,22.6066,22.6217,37200.0
2011-03-25 11:40:00,29.84,29.85,29.83,29.85,30000.0,22.6217,22.6293,22.6142,22.6293,30000.0
2011-03-25 11:50:00,29.84,29.85,29.83,29.85,16900.0,22.6217,22.6293,22.6142,22.6293,16900.0
2011-03-25 12:00:00,29.85,29.86,29.84,29.85,192600.0,22.6293,22.6369,22.6217,22.6293,192600.0
2011-03-25 12:10:00,29.85,29.88,29.85,29.87,32400.0,22.6293,22.6521,22.6293,22.6445,32400.0
2011-03-25 12:20:00,29.87,29.88,29.85,29.85,52000.0,22.6445,22.6521,22.6293,22.6293,52000.0
2011-03-25 12:30:00,29.85,29.86,29.78,29.78,32900.0,22.6293,22.6369,22.5763,22.5763,32900.0
2011-03-25 12:40:00,29.78,29.82,29.78,29.81,36800.0,22.5763,22.6066,22.5763,22.599,36800.0
2011-03-25 12:50:00,29.82,29.86,29.81,29.86,95700.0,22.6066,22.6369,22.599,22.6369,95700.0
2011-03-25 13:00:00,29.85,29.86,29.83,29.84,56500.0,22.6293,22.6369,22.6142,22.6217,56500.0
2011-03-25 13:10:00,29.83,29.87,29.83,29.86,58700.0,22.6142,22.6445,22.6142,22.6369,58700.0
2011-03-25 13:20:00,29.86,29.9,29.86,29.88,38500.0,22.6369,22.6672,22.6369,22.6521,38500.0
2011-03-25 13:30:00,29.88,29.89,29.86,29.88,25500.0,22.6521,22.6596,22.6369,22.6521,25500.0
2011-03-25 13:40:00,29.89,29.89,29.83,29.84,23400.0,22.6596,22.6596,22.6142,22.6217,23400.0
2011-03-25 13:50:00,29.84,29.85,29.81,29.81,52200.0,22.6217,22.6293,22.599,22.599,52200.0
2011-03-25 14:00:00,29.82,29.83,29.81,29.83,13500.0,22.6066,22.6142,22.599,22.6142,13500.0
2011-03-25 14:10:00,29.83,29.84,29.81,29.82,31700.0,22.6142,22.6217,22.599,22.6066,31700.0
2011-03-25 14:20:00,29.83,29.84,29.83,29.84,26800.0,22.6142,22.6217,22.6142,22.6217,26800.0
2011-03-25 14:30:00,29.83,29.86,29.83,29.86,74100.0,22.6142,22.6369,22.6142,22.6369,74100.0
2011-03-25 14:40:00,29.85,29.86,29.83,29.84,141300.0,22.6293,22.6369,22.6142,22.6217,141300.0
2011-03-25 14:50:00,29.84,29.87,29.83,29.87,44100.0,22.6217,22.6445,22.6142,22.6445,44100.0
2011-03-25 15:00:00,29.86,29.87,29.84,29.85,80800.0,22.6369,22.6445,22.6217,22.6293,80800.0
2011-03-25 15:10:00,29.85,29.87,29.84,29.87,60400.0,22.6293,22.6445,22.6217,22.6445,60400.0
2011-03-25 15:20:00,29.87,29.87,29.83,29.84,170400.0,22.6445,22.6445,22.6142,22.6217,170400.0
2011-03-25 15:30:00,29.84,29.85,29.81,29.81,59900.0,22.6217,22.6293,22.599,22.599,59900.0
2011-03-25 15:40:00,29.81,29.84,29.77,29.8,109700.0,22.599,22.6217,22.5687,22.5914,109700.0
2011-03-25 15:50:00,29.79,29.82,29.79,29.82,275100.0,22.5838,22.6066,22.5838,22.6066,275100.0
2011-03-28 09:30:00,29.92,29.92,29.73,29.8,54300.0,22.6824,22.6824,22.5384,22.5914,54300.0
2011-03-28 09:40:00,29.8,29.81,29.76,29.81,137000.0,22.5914,22.599,22.5611,22.599,137000.0
2011-03-28 09:50:00,29.8,29.85,29.8,29.85,36600.0,22.5914,22.6293,22.5914,22.6293,36600.0
2011-03-28 10:00:00,29.85,29.87,29.8,29.8,166100.0,22.6293,22.6445,22.5914,22.5914,166100.0
2011-03-28 10:10:00,29.8,29.85,29.79,29.84,39400.0,22.5914,22.6293,22.5838,22.6217,39400.0
2011-03-28 10:20:00,29.84,29.85,29.79,29.8,97600.0,22.6217,22.6293,22.5838,22.5914,97600.0
2011-03-28 10:30:00,29.8,29.82,29.79,29.82,32400.0,22.5914,22.6066,22.5838,22.6066,32400.0
2011-03-28 10:40:00,29.82,29.82,29.77,29.77,66100.0,22.6066,22.6066,22.5687,22.5687,66100.0
2011-03-28 10:50:00,29.77,29.78,29.75,29.76,65300.0,22.5687,22.5763,22.5535,22.5611,65300.0
2011-03-28 11:00:00,29.76,29.78,29.75,29.78,111300.0,22.5611,22.5763,22.5535,22.5763,111300.0
2011-03-28 11:10:00,29.78,29.8,29.77,29.8,33700.0,22.5763,22.5914,22.5687,22.5914,33700.0
2011-03-28 11:20:00,29.8,29.81,29.79,29.79,30300.0,22.5914,22.599,22.5838,22.5838,30300.0
2011-03-28 11:30:00,29.79,29.8,29.78,29.8,27000.0,22.5838,22.5914,22.5763,22.5914,27000.0
2011-03-28 11:40:00,29.8,29.84,29.79,29.83,31400.0,22.5914,22.6217,22.5838,22.6142,31400.0
2011-03-28 11:50:00,29.84,29.87,29.83,29.83,82000.0,22.6217,22.6445,22.6142,22.6142,82000.0
2011-03-28 12:00:00,29.84,29.88,29.83,29.88,53600.0,22.6217,22.6521,22.6142,22.6521,53600.0
2011-03-28 12:10:00,29.88,29.91,29.88,29.91,65000.0,22.6521,22.6748,22.6521,22.6748,65000.0
2011-03-28 12:20:00,29.91,29.91,29.9,29.9,14600.0,22.6748,22.6748,22.6672,22.6672,14600.0
2011-03-28 12:30:00,29.9,29.96,29.9,29.96,45900.0,22.6672,22.7127,22.6672,22.7127,45900.0
2011-03-28 12:40:00,29.95,29.98,29.95,29.97,34200.0,22.7051,22.7279,22.7051,22.7203,34200.0
2011-03-28 12:50:00,29.96,30.0,29.96,30.0,52500.0,22.7127,22.743,22.7127,22.743,52500.0
2011-03-28 13:00:00,30.0,30.07,29.98,30.0,228600.0,22.743,22.7961,22.7279,22.743,228600.0
2011-03-28 13:10:00,30.01,30.02,29.99,30.0,23500.0,22.7506,22.7582,22.7355,22.743,23500.0
2011-03-28 13:20:00,30.0,30.0,29.96,29.96,29600.0,22.743,22.743,22.7127,22.7127,29600.0
2011-03-28 13:30:00,29.96,29.97,29.94,29.94,41200.0,22.7127,22.7203,22.6976,22.6976,41200.0
2011-03-28 13:40:00,29.94,29.95,29.92,29.93,37300.0,22.6976,22.7051,22.6824,22.69,37300.0
2011-03-28 13:50:00,29.93,29.94,29.92,29.92,22900.0,22.69,22.6976,22.6824,22.6824,22900.0
2011-03-28 14:00:00,29.92,29.93,29.86,29.86,51500.0,22.6824,22.69,22.6369,22.6369,51500.0
2011-03-28 14:10:00,29.87,29.88,29.83,29.87,44400.0,22.6445,22.6521,22.6142,22.6445,44400.0
2011-03-28 14:20:00,29.87,29.9,29.87,29.89,20900.0,22.6445,22.6672,22.6445,22.6596,20900.0
2011-03-28 14:30:00,29.89,29.91,29.88,29.91,35500.0,22.6596,22.6748,22.6521,22.6748,35500.0
2011-03-28 14:40:00,29.9,29.91,29.86,29.86,36900.0,22.6672,22.6748,22.6369,22.6369,36900.0
2011-03-28 14:50:00,29.87,29.87,29.85,29.86,32100.0,22.6445,22.6445,22.6293,22.6369,32100.0
2011-03-28 15:00:00,29.86,29.87,29.85,29.85,35500.0,22.6369,22.6445,22.6293,22.6293,35500.0
2011-03-28 15:10:00,29.85,29.86,29.85,29.86,13200.0,22.6293,22.6369,22.6293,22.6369,13200.0
2011-03-28 15:20:00,29.85,29.91,29.85,29.9,107200.0,22.6293,22.6748,22.6293,22.6672,107200.0
2011-03-28 15:30:00,29.89,29.9,29.88,29.88,63700.0,22.6596,22.6672,22.6521,22.6521,63700.0
2011-03-28 15:40:00,29.89,29.9,29.83,29.85,146100.0,22.6596,22.6672,22.6142,22.6293,146100.0
2011-03-28 15:50:00,29.85,29.87,29.83,29.84,177400.0,22.6293,22.6445,22.6142,22.6217,177400.0
2011-03-29 09:30:00,29.76,29.85,29.76,29.79,134900.0,22.5611,22.6293,22.5611,22.5838,134900.0
2011-03-29 09:40:00,29.79,29.81,29.7,29.73,77900.0,22.5838,22.599,22.5156,22.5384,77900.0
2011-03-29 09:50:00,29.72,29.76,29.71,29.74,39700.0,22.5308,22.5611,22.5232,22.5459,39700.0
2011-03-29 10:00:00,29.73,29.76,29.66,29.73,58200.0,22.5384,22.5611,22.4853,22.5384,58200.0
2011-03-29 10:10:00,29.73,29.75,29.71,29.72,102700.0,22.5384,22.5535,22.5232,22.5308,102700.0
2011-03-29 10:20:00,29.71,29.72,29.69,29.7,235300.0,22.5232,22.5308,22.508,22.5156,235300.0
2011-03-29 10:30:00,29.7,29.7,29.6,29.6,44700.0,22.5156,22.5156,22.4398,22.4398,44700.0
2011-03-29 10:40:00,29.6,29.62,29.58,29.59,40300.0,22.4398,22.455,22.4246,22.4322,40300.0
2011-03-29 10:50:00,29.58,29.63,29.58,29.6,38600.0,22.4246,22.4625,22.4246,22.4398,38600.0
2011-03-29 11:00:00,29.61,29.71,29.6,29.7,41200.0,22.4474,22.5232,22.4398,22.5156,41200.0
2011-03-29 11:10:00,29.7,29.75,29.7,29.74,26000.0,22.5156,22.5535,22.5156,22.5459,26000.0
2011-03-29 11:20:00,29.74,29.75,29.73,29.75,22900.0,22.5459,22.5535,22.5384,22.5535,22900.0
2011-03-29 11:30:00,29.74,29.75,29.72,29.74,50200.0,22.5459,22.5535,22.5308,22.5459,50200.0
2011-03-29 11:40:00,29.74,29.75,29.73,29.74,39500.0,22.5459,22.5535,22.5384,22.5459,39500.0
2011-03-29 11:50:00,29.73,29.74,29.72,29.72,28500.0,22.5384,22.5459,22.5308,22.5308,28500.0
2011-03-29 12:00:00,29.72,29.73,29.68,29.71,151300.0,22.5308,22.5384,22.5004,22.5232,151300.0
2011-03-29 12:10:00,29.71,29.77,29.71,29.74,93100.0,22.5232,22.5687,22.5232,22.5459,93100.0
2011-03-29 12:20:00,29.74,29.74,29.69,29.71,53200.0,22.5459,22.5459,22.508,22.5232,53200.0
2011-03-29 12:30:00,29.71,29.72,29.69,29.71,142500.0,22.5232,22.5308,22.508,22.5232,142500.0
2011-03-29 12:40:00,29.71,29.79,29.7,29.78,48600.0,22.5232,22.5838,22.5156,22.5763,48600.0
2011-03-29 12:50:00,29.79,29.8,29.76,29.77,272100.0,22.5838,22.5914,22.5611,22.5687,272100.0
2011-03-29 13:00:00,29.77,29.78,29.75,29.75,33800.0,22.5687,22.5763,22.5535,22.5535,33800.0
2011-03-29 13:10:00,29.75,29.75,29.72,29.72,19600.0,22.5535,22.5535,22.5308,22.5308,19600.0
2011-03-29 13:20:00,29.72,29.73,29.69,29.71,41000.0,22.5308,22.5384,22.508,22.5232,41000.0
2011-03-29 13:30:00,29.71,29.75,29.71,29.75,16500.0,22.5232,22.5535,22.5232,22.5535,16500.0
2011-03-29 13:40:00,29.75,29.77,29.74,29.76,20600.0,22.5535,22.5687,22.5459,22.5611,20600.0
2011-03-29 13:50:00,29.76,29.77,29.73,29.74,16200.0,22.5611,22.5687,22.5384,22.5459,16200.0
2011-03-29 14:00:00,29.72,29.77,29.72,29.77,25500.0,22.5308,22.5687,22.5308,22.5687,25500.0
2011-03-29 14:10:00,29.78,29.78,29.74,29.75,22400.0,22.5763,22.5763,22.5459,22.5535,22400.0
2011-03-29 14:20:00,29.75,29.75,29.73,29.73,24800.0,22.5535,22.5535,22.5384,22.5384,24800.0
2011-03-29 14:30:00,29.73,29.75,29.73,29.73,21000.0,22.5384,22.5535,22.5384,22.5384,21000.0
2011-03-29 14:40:00,29.74,29.77,29.73,29.77,15000.0,22.5459,22.5687,22.5384,22.5687,15000.0
2011-03-29 14:50:00,29.77,29.79,29.77,29.77,42200.0,22.5687,22.5838,22.5687,22.5687,42200.0
2011-03-29 15:00:00,29.77,29.78,29.76,29.78,35500.0,22.5687,22.5763,22.5611,22.5763,35500.0
2011-03-29 15:10:00,29.77,29.78,29.74,29.75,82500.0,22.5687,22.5763,22.5459,22.5535,82500.0
2011-03-29 15:20:00,29.74,29.85,29.74,29.85,123500.0,22.5459,22.6293,22.5459,22.6293,123500.0
2011-03-29 15:30:00,29.85,29.87,29.84,29.86,73200.0,22.6293,22.6445,22.6217,22.6369,73200.0
2011-03-29 15:40:00,29.87,29.89,29.84,29.88,124900.0,22.6445,22.6596,22.6217,22.6521,124900.0
2011-03-29 15:50:00,29.88,29.92,29.88,29.91,187100.0,22.6521,22.6824,22.6521,22.6748,187100.0
2011-03-30 09:30:00,29.99,30.03,29.95,29.99,47100.0,22.7355,22.7658,22.7051,22.7355,47100.0
2011-03-30 09:40:00,29.98,29.99,29.79,29.8,142800.0,22.7279,22.7355,22.5838,22.5914,142800.0
2011-03-30 09:50:00,29.8,29.85,29.79,29.83,44700.0,22.5914,22.6293,22.5838,22.6142,44700.0
2011-03-30 10:00:00,29.84,29.85,29.78,29.79,52600.0,22.6217,22.6293,22.5763,22.5838,52600.0
2011-03-30 10:10:00,29.79,29.8,29.71,29.77,66500.0,22.5838,22.5914,22.5232,22.5687,66500.0
2011-03-30 10:20:00,29.77,29.8,29.76,29.8,39100.0,22.5687,22.5914,22.5611,22.5914,39100.0
2011-03-30 10:30:00,29.79,29.81,29.78,29.78,50400.0,22.5838,22.599,22.5763,22.5763,50400.0
2011-03-30 10:40:00,29.78,29.81,29.78,29.79,188100.0,22.5763,22.599,22.5763,22.5838,188100.0
2011-03-30 10:50:00,29.79,29.8,29.67,29.74,130800.0,22.5838,22.5914,22.4929,22.5459,130800.0
2011-03-30 11:00:00,29.74,29.79,29.74,29.76,89700.0,22.5459,22.5838,22.5459,22.5611,89700.0
2011-03-30 11:10:00,29.76,29.77,29.74,29.74,37100.0,22.5611,22.5687,22.5459,22.5459,37100.0
2011-03-30 11:20:00,29.74,29.75,29.73,29.73,25500.0,22.5459,22.5535,22.5384,22.5384,25500.0
2011-03-30 11:30:00,29.73,29.76,29.73,29.73,44800.0,22.5384,22.5611,22.5384,22.5384,44800.0
2011-03-30 11:40:00,29.73,29.75,29.73,29.75,14800.0,22.5384,22.5535,22.5384,22.5535,14800.0
2011-03-30 11:50:00,29.75,29.76,29.73,29.73,44000.0,22.5535,22.5611,22.5384,22.5384,44000.0
2011-03-30 12:00:00,29.74,29.76,29.73,29.74,20100.0,22.5459,22.5611,22.5384,22.5459,20100.0
2011-03-30 12:10:00,29.74,29.8,29.74,29.79,34000.0,22.5459,22.5914,22.5459,22.5838,34000.0
2011-03-30 12:20:00,29.8,29.81,29.78,29.78,62900.0,22.5914,22.599,22.5763,22.5763,62900.0
2011-03-30 12:30:00,29.78,29.8,29.78,29.8,26300.0,22.5763,22.5914,22.5763,22.5914,26300.0
2011-03-30 12:40:00,29.8,29.8,29.79,29.79,18300.0,22.5914,22.5914,22.5838,22.5838,18300.0
2011-03-30 12:50:00,29.8,29.8,29.79,29.79,28400.0,22.5914,22.5914,22.5838,22.5838,28400.0
2011-03-30 13:00:00,29.79,29.85,29.79,29.84,48700.0,22.5838,22.6293,22.5838,22.6217,48700.0
2011-03-30 13:10:00,29.84,29.87,29.82,29.84,52200.0,22.6217,22.6445,22.6066,22.6217,52200.0
2011-03-30 13:20:00,29.85,29.85,29.82,29.82,18800.0,22.6293,22.6293,22.6066,22.6066,18800.0
2011-03-30 13:30:00,29.83,29.86,29.82,29.85,37000.0,22.6142,22.6369,22.6066,22.6293,37000.0
2011-03-30 13:40:00,29.84,29.88,29.84,29.85,67200.0,22.6217,22.6521,22.6217,22.6293,67200.0
2011-03-30 13:50:00,29.84,29.86,29.83,29.83,31700.0,22.6217,22.6369,22.6142,22.6142,31700.0
2011-03-30 14:00:00,29.84,29.84,29.83,29.83,16100.0,22.6217,22.6217,22.6142,22.6142,16100.0
2011-03-30 14:10:00,29.83,29.85,29.83,29.83,35200.0,22.6142,22.6293,22.6142,22.6142,35200.0
2011-03-30 14:20:00,29.83,29.84,29.81,29.82,365400.0,22.6142,22.6217,22.599,22.6066,365400.0
2011-03-30 14:30:00,29.82,29.83,29.81,29.81,41200.0,22.6066,22.6142,22.599,22.599,41200.0
2011-03-30 14:40:00,29.81,29.82,29.8,29.8,18900.0,22.599,22.6066,22.5914,22.5914,18900.0
2011-03-30 14:50:00,29.8,29.81,29.78,29.79,33100.0,22.5914,22.599,22.5763,22.5838,33100.0
2011-03-30 15:00:00,29.8,29.83,29.79,29.8,35700.0,22.5914,22.6142,22.5838,22.5914,35700.0
2011-03-30 15:10:00,29.8,29.82,29.79,29.8,30500.0,22.5914,22.6066,22.5838,22.5914,30500.0
2011-03-30 15:20:00,29.8,29.81,29.79,29.79,29300.0,22.5914,22.599,22.5838,22.5838,29300.0
2011-03-30 15:30:00,29.79,29.8,29.77,29.79,45900.0,22.5838,22.5914,22.5687,22.5838,45900.0
2011-03-30 15:40:00,29.8,29.8,29.76,29.77,97200.0,22.5914,22.5914,22.5611,22.5687,97200.0
2011-03-30 15:50:00,29.76,29.84,29.76,29.84,258800.0,22.5611,22.6217,22.5611,22.6217,258800.0
2011-03-31 09:30:00,29.9,29.94,29.75,29.84,88200.0,22.6672,22.6976,22.5535,22.6217,88200.0
2011-03-31 09:40:00,29.83,29.91,29.82,29.87,30000.0,22.6142,22.6748,22.6066,22.6445,30000.0
2011-03-31 09:50:00,29.86,29.86,29.81,29.82,16200.0,22.6369,22.6369,22.599,22.6066,16200.0
2011-03-31 10:00:00,29.81,29.82,29.76,29.79,24800.0,22.599,22.6066,22.5611,22.5838,24800.0
2011-03-31 10:10:00,29.8,29.85,29.79,29.81,26300.0,22.5914,22.6293,22.5838,22.599,26300.0
2011-03-31 10:20:00,29.81,29.83,29.81,29.83,28800.0,22.599,22.6142,22.599,22.6142,28800.0
2011-03-31 10:30:00,29.82,29.83,29.8,29.8,30200.0,22.6066,22.6142,22.5914,22.5914,30200.0
2011-03-31 10:40:00,29.8,29.81,29.75,29.76,109700.0,22.5914,22.599,22.5535,22.5611,109700.0
2011-03-31 10:50:00,29.75,29.76,29.72,29.76,58700.0,22.5535,22.5611,22.5308,22.5611,58700.0
2011-03-31 11:00:00,29.76,29.76,29.72,29.74,52300.0,22.5611,22.5611,22.5308,22.5459,52300.0
2011-03-31 11:10:00,29.74,29.76,29.74,29.74,21100.0,22.5459,22.5611,22.5459,22.5459,21100.0
2011-03-31 11:20:00,29.74,29.75,29.72,29.72,19900.0,22.5459,22.5535,22.5308,22.5308,19900.0
2011-03-31 11:30:00,29.72,29.72,29.67,29.71,29500.0,22.5308,22.5308,22.4929,22.5232,29500.0
2011-03-31 11:40:00,29.71,29.75,29.71,29.74,12600.0,22.5232,22.5535,22.5232,22.5459,12600.0
2011-03-31 11:50:00,29.75,29.76,29.71,29.73,20200.0,22.5535,22.5611,22.5232,22.5384,20200.0
2011-03-31 12:00:00,29.73,29.75,29.72,29.75,10100.0,22.5384,22.5535,22.5308,22.5535,10100.0
2011-03-31 12:10:00,29.75,29.76,29.74,29.76,19200.0,22.5535,22.5611,22.5459,22.5611,19200.0
2011-03-31 12:20:00,29.75,29.76,29.75,29.76,9400.0,22.5535,22.5611,22.5535,22.5611,9400.0
2011-03-31 12:30:00,29.75,29.76,29.75,29.75,3800.0,22.5535,22.5611,22.5535,22.5535,3800.0
2011-03-31 12:40:00,29.76,29.78,29.75,29.78,18300.0,22.5611,22.5763,22.5535,22.5763,18300.0
2011-03-31 12:50:00,29.77,29.81,29.77,29.8,8700.0,22.5687,22.599,22.5687,22.5914,8700.0
2011-03-31 13:00:00,29.81,29.81,29.8,29.8,6200.0,22.599,22.599,22.5914,22.5914,6200.0
2011-03-31 13:10:00,29.8,29.81,29.8,29.81,7900.0,22.5914,22.599,22.5914,22.599,7900.0
2011-03-31 13:20:00,29.8,29.85,29.8,29.84,32100.0,22.5914,22.6293,22.5914,22.6217,32100.0
2011-03-31 13:30:00,29.85,29.85,29.82,29.84,27100.0,22.6293,22.6293,22.6066,22.6217,27100.0
2011-03-31 13:40:00,29.84,29.84,29.83,29.84,9400.0,22.6217,22.6217,22.6142,22.6217,9400.0
2011-03-31 13:50:00,29.83,29.84,29.83,29.83,7900.0,22.6142,22.6217,22.6142,22.6142,7900.0
2011-03-31 14:00:00,29.83,29.84,29.82,29.84,38300.0,22.6142,22.6217,22.6066,22.6217,38300.0
2011-03-31 14:10:00,29.83,29.84,29.83,29.83,21300.0,22.6142,22.6217,22.6142,22.6142,21300.0
2011-03-31 14:20:00,29.84,29.84,29.78,29.78,51300.0,22.6217,22.6217,22.5763,22.5763,51300.0
2011-03-31 14:30:00,29.78,29.81,29.78,29.81,20800.0,22.5763,22.599,22.5763,22.599,20800.0
2011-03-31 14:40:00,29.81,29.83,29.8,29.83,22400.0,22.599,22.6142,22.5914,22.6142,22400.0
2011-03-31 14:50:00,29.82,29.83,29.81,29.83,23300.0,22.6066,22.6142,22.599,22.6142,23300.0
2011-03-31 15:00:00,29.82,29.86,29.82,29.82,83300.0,22.6066,22.6369,22.6066,22.6066,83300.0
2011-03-31 15:10:00,29.83,29.85,29.81,29.83,68000.0,22.6142,22.6293,22.599,22.6142,68000.0
2011-03-31 15:20:00,29.84,29.89,29.83,29.88,211400.0,22.6217,22.6596,22.6142,22.6521,211400.0
2011-03-31 15:30:00,29.89,29.91,29.88,29.89,159400.0,22.6596,22.6748,22.6521,22.6596,159400.0
2011-03-31 15:40:00,29.88,29.89,29.81,29.85,81200.0,22.6521,22.6596,22.599,22.6293,81200.0
2011-03-31 15:50:00,29.85,29.86,29.82,29.83,248600.0,22.6293,22.6369,22.6066,22.6142,248600.0
2011-04-01 09:30:00,29.83,30.11,29.83,30.1,164500.0,22.6142,22.8264,22.6142,22.8189,164500.0
2011-04-01 09:40:00,30.11,30.15,29.99,29.99,162100.0,22.8264,22.8568,22.7355,22.7355,162100.0
2011-04-01 09:50:00,29.99,30.03,29.97,30.0,107300.0,22.7355,22.7658,22.7203,22.743,107300.0
2011-04-01 10:00:00,30.0,30.04,29.99,30.04,117300.0,22.743,22.7734,22.7355,22.7734,117300.0
2011-04-01 10:10:00,30.04,30.1,30.03,30.09,98100.0,22.7734,22.8189,22.7658,22.8113,98100.0
2011-04-01 10:20:00,30.09,30.11,30.05,30.05,66900.0,22.8113,22.8264,22.7809,22.7809,66900.0
2011-04-01 10:30:00,30.05,30.11,30.05,30.1,92900.0,22.7809,22.8264,22.7809,22.8189,92900.0
2011-04-01 10:40:00,30.11,30.11,30.08,30.08,49200.0,22.8264,22.8264,22.8037,22.8037,49200.0
2011-04-01 10:50:00,30.09,30.13,30.07,30.13,30700.0,22.8113,22.8416,22.7961,22.8416,30700.0
2011-04-01 11:00:00,30.12,30.13,30.08,30.12,38800.0,22.834,22.8416,22.8037,22.834,38800.0
2011-04-01 11:10:00,30.11,30.12,30.09,30.1,42600.0,22.8264,22.834,22.8113,22.8189,42600.0
2011-04-01 11:20:00,30.11,30.12,30.08,30.09,156000.0,22.8264,22.834,22.8037,22.8113,156000.0
2011-04-01 11:30:00,30.09,30.1,30.06,30.08,48200.0,22.8113,22.8189,22.7885,22.8037,48200.0
2011-04-01 11:40:00,30.08,30.09,30.07,30.07,38200.0,22.8037,22.8113,22.7961,22.7961,38200.0
2011-04-01 11:50:00,30.08,30.08,30.02,30.02,36400.0,22.8037,22.8037,22.7582,22.7582,36400.0
2011-04-01 12:00:00,30.03,30.03,30.02,30.03,22900.0,22.7658,22.7658,22.7582,22.7658,22900.0
2011-04-01 12:10:00,30.03,30.03,30.0,30.0,35700.0,22.7658,22.7658,22.743,22.743,35700.0
2011-04-01 12:20:00,30.0,30.0,29.99,29.99,19500.0,22.743,22.743,22.7355,22.7355,19500.0
2011-04-01 12:30:00,30.0,30.0,29.98,29.99,31700.0,22.743,22.743,22.7279,22.7355,31700.0
2011-04-01 12:40:00,29.99,30.0,29.95,29.95,30900.0,22.7355,22.743,22.7051,22.7051,30900.0
2011-04-01 12:50:00,29.94,29.96,29.94,29.95,42600.0,22.6976,22.7127,22.6976,22.7051,42600.0
2011-04-01 13:00:00,29.95,29.99,29.94,29.99,55400.0,22.7051,22.7355,22.6976,22.7355,55400.0
2011-04-01 13:10:00,29.99,29.99,29.97,29.97,30000.0,22.7355,22.7355,22.7203,22.7203,30000.0
2011-04-01 13:20:00,29.97,29.98,29.95,29.96,40100.0,22.7203,22.7279,22.7051,22.7127,40100.0
2011-04-01 13:30:00,29.97,30.0,29.96,30.0,30400.0,22.7203,22.743,22.7127,22.743,30400.0
2011-04-01 13:40:00,30.0,30.0,29.97,29.97,28300.0,22.743,22.743,22.7203,22.7203,28300.0
2011-04-01 13:50:00,29.98,30.0,29.95,30.0,57800.0,22.7279,22.743,22.7051,22.743,57800.0
2011-04-01 14:00:00,30.0,30.0,29.99,30.0,20300.0,22.743,22.743,22.7355,22.743,20300.0
2011-04-01 14:10:00,30.0,30.0,29.99,30.0,22000.0,22.743,22.743,22.7355,22.743,22000.0
2011-04-01 14:20:00,29.99,30.0,29.98,30.0,31600.0,22.7355,22.743,22.7279,22.743,31600.0
2011-04-01 14:30:00,29.99,30.0,29.99,30.0,27900.0,22.7355,22.743,22.7355,22.743,27900.0
2011-04-01 14:40:00,30.0,30.0,29.96,29.97,54000.0,22.743,22.743,22.7127,22.7203,54000.0
2011-04-01 14:50:00,29.98,29.99,29.95,29.99,53600.0,22.7279,22.7355,22.7051,22.7355,53600.0
2011-04-01 15:00:00,29.99,29.99,29.94,29.96,74700.0,22.7355,22.7355,22.6976,22.7127,74700.0
2011-04-01 15:10:00,29.97,29.98,29.88,29.88,122500.0,22.7203,22.7279,22.6521,22.6521,122500.0
2011-04-01 15:20:00,29.89,29.96,29.88,29.94,120300.0,22.6596,22.7127,22.6521,22.6976,120300.0
2011-04-01 15:30:00,29.95,30.0,29.95,30.0,95600.0,22.7051,22.743,22.7051,22.743,95600.0
2011-04-01 15:40:00,30.0,30.03,29.99,30.0,173000.0,22.743,22.7658,22.7355,22.743,173000.0
2011-04-01 15:50:00,30.0,30.01,29.99,29.99,219600.0,22.743,22.7506,22.7355,22.7355,219600.0
2011-04-04 09:30:00,30.0,30.13,29.97,30.13,294000.0,22.743,22.8416,22.7203,22.8416,294000.0
2011-04-04 09:40:00,30.13,30.19,30.07,30.11,107500.0,22.8416,22.8871,22.7961,22.8264,107500.0
2011-04-04 09:50:00,30.11,30.15,30.08,30.14,80600.0,22.8264,22.8568,22.8037,22.8492,80600.0
2011-04-04 10:00:00,30.15,30.16,30.13,30.15,31600.0,22.8568,22.8643,22.8416,22.8568,31600.0
2011-04-04 10:10:00,30.15,30.16,30.13,30.15,40500.0,22.8568,22.8643,22.8416,22.8568,40500.0
2011-04-04 10:20:00,30.16,30.16,30.11,30.11,45300.0,22.8643,22.8643,22.8264,22.8264,45300.0
2011-04-04 10:30:00,30.12,30.16,30.11,30.14,35700.0,22.834,22.8643,22.8264,22.8492,35700.0
2011-04-04 10:40:00,30.14,30.21,30.09,30.19,248000.0,22.8492,22.9022,22.8113,22.8871,248000.0
2011-04-04 10:50:00,30.18,30.2,30.17,30.19,70000.0,22.8795,22.8947,22.8719,22.8871,70000.0
2011-04-04 11:00:00,30.2,30.25,30.2,30.22,27600.0,22.8947,22.9326,22.8947,22.9098,27600.0
2011-04-04 11:10:00,30.22,30.22,30.18,30.2,30400.0,22.9098,22.9098,22.8795,22.8947,30400.0
2011-04-04 11:20:00,30.21,30.25,30.2,30.24,47400.0,22.9022,22.9326,22.8947,22.925,47400.0
2011-04-04 11:30:00,30.25,30.33,30.24,30.3,397700.0,22.9326,22.9932,22.925,22.9705,397700.0
2011-04-04 11:40:00,30.3,30.33,30.29,30.32,134300.0,22.9705,22.9932,22.9629,22.9856,134300.0
2011-04-04 11:50:00,30.33,30.34,30.31,30.31,40200.0,22.9932,23.0008,22.9781,22.9781,40200.0
2011-04-04 12:00:00,30.31,30.32,30.28,30.28,36300.0,22.9781,22.9856,22.9553,22.9553,36300.0
2011-04-04 12:10:00,30.28,30.31,30.28,30.3,41000.0,22.9553,22.9781,22.9553,22.9705,41000.0
2011-04-04 12:20:00,30.31,30.31,30.27,30.28,15200.0,22.9781,22.9781,22.9477,22.9553,15200.0
2011-04-04 12:30:00,30.27,30.28,30.2,30.21,48800.0,22.9477,22.9553,22.8947,22.9022,48800.0
2011-04-04 12:40:00,30.2,30.23,30.19,30.19,46000.0,22.8947,22.9174,22.8871,22.8871,46000.0
2011-04-04 12:50:00,30.19,30.2,30.16,30.17,18800.0,22.8871,22.8947,22.8643,22.8719,18800.0
2011-04-04 13:00:00,30.16,30.2,30.15,30.19,18400.0,22.8643,22.8947,22.8568,22.8871,18400.0
2011-04-04 13:10:00,30.2,30.23,30.19,30.22,25400.0,22.8947,22.9174,22.8871,22.9098,25400.0
2011-04-04 13:20:00,30.23,30.25,30.22,30.23,35100.0,22.9174,22.9326,22.9098,22.9174,35100.0
2011-04-04 13:30:00,30.22,30.22,30.17,30.18,19200.0,22.9098,22.9098,22.8719,22.8795,19200.0
2011-04-04 13:40:00,30.18,30.19,30.14,30.14,21800.0,22.8795,22.8871,22.8492,22.8492,21800.0
2011-04-04 13:50:00,30.15,30.16,30.11,30.16,28100.0,22.8568,22.8643,22.8264,22.8643,28100.0
2011-04-04 14:00:00,30.16,30.2,30.15,30.19,30000.0,22.8643,22.8947,22.8568,22.8871,30000.0
2011-04-04 14:10:00,30.18,30.19,30.13,30.14,28100.0,22.8795,22.8871,22.8416,22.8492,28100.0
2011-04-04 14:20:00,30.14,30.17,30.13,30.16,32900.0,22.8492,22.8719,22.8416,22.8643,32900.0
2011-04-04 14:30:00,30.17,30.17,30.13,30.14,14000.0,22.8719,22.8719,22.8416,22.8492,14000.0
2011-04-04 14:40:00,30.14,30.14,30.11,30.12,17600.0,22.8492,22.8492,22.8264,22.834,17600.0
2011-04-04 14:50:00,30.11,30.12,30.1,30.1,18400.0,22.8264,22.834,22.8189,22.8189,18400.0
2011-04-04 15:00:00,30.1,30.14,30.1,30.14,52500.0,22.8189,22.8492,22.8189,22.8492,52500.0
2011-04-04 15:10:00,30.14,30.16,30.13,30.14,70500.0,22.8492,22.8643,22.8416,22.8492,70500.0
2011-04-04 15:20:00,30.13,30.2,30.13,30.19,164700.0,22.8416,22.8947,22.8416,22.8871,164700.0
2011-04-04 15:30:00,30.18,30.19,30.14,30.17,148400.0,22.8795,22.8871,22.8492,22.8719,148400.0
2011-04-04 15:40:00,30.17,30.18,30.16,30.16,45400.0,22.8719,22.8795,22.8643,22.8643,45400.0
2011-04-04 15:50:00,30.17,30.18,30.14,30.16,104400.0,22.8719,22.8795,22.8492,22.8643,104400.0
2011-04-05 09:30:00,30.17,30.19,30.1,30.1,146100.0,22.8719,22.8871,22.8189,22.8189,146100.0
2011-04-05 09:40:00,30.1,30.11,30.06,30.11,64700.0,22.8189,22.8264,22.7885,22.8264,64700.0
2011-04-05 09:50:00,30.1,30.18,30.08,30.09,88500.0,22.8189,22.8795,22.8037,22.8113,88500.0
2011-04-05 10:00:00,30.09,30.1,30.0,30.02,206100.0,22.8113,22.8189,22.743,22.7582,206100.0
2011-04-05 10:10:00,30.03,30.03,29.93,29.94,57000.0,22.7658,22.7658,22.69,22.6976,57000.0
2011-04-05 10:20:00,29.94,30.0,29.94,30.0,46500.0,22.6976,22.743,22.6976,22.743,46500.0
2011-04-05 10:30:00,30.01,30.04,30.01,30.02,30200.0,22.7506,22.7734,22.7506,22.7582,30200.0
2011-04-05 10:40:00,30.03,30.03,29.96,29.98,28300.0,22.7658,22.7658,22.7127,22.7279,28300.0
2011-04-05 10:50:00,29.97,29.98,29.94,29.94,22000.0,22.7203,22.7279,22.6976,22.6976,22000.0
2011-04-05 11:00:00,29.95,29.96,29.92,29.93,68500.0,22.7051,22.7127,22.6824,22.69,68500.0
2011-04-05 11:10:00,29.93,29.94,29.89,29.91,73900.0,22.69,22.6976,22.6596,22.6748,73900.0
2011-04-05 11:20:00,29.9,29.91,29.88,29.88,50500.0,22.6672,22.6748,22.6521,22.6521,50500.0
2011-04-05 11:30:00,29.89,29.91,29.88,29.9,37900.0,22.6596,22.6748,22.6521,22.6672,37900.0
2011-04-05 11:40:00,29.9,29.93,29.9,29.92,20700.0,22.6672,22.69,22.6672,22.6824,20700.0
2011-04-05 11:50:00,29.92,29.97,29.9,29.97,45900.0,22.6824,22.7203,22.6672,22.7203,45900.0
2011-04-05 12:00:00,29.97,29.97,29.96,29.96,18000.0,22.7203,22.7203,22.7127,22.7127,18000.0
2011-04-05 12:10:00,29.97,29.97,29.9,29.92,75800.0,22.7203,22.7203,22.6672,22.6824,75800.0
2011-04-05 12:20:00,29.92,29.93,29.9,29.91,17900.0,22.6824,22.69,22.6672,22.6748,17900.0
2011-04-05 12:30:00,29.91,29.92,29.88,29.89,36000.0,22.6748,22.6824,22.6521,22.6596,36000.0
2011-04-05 12:40:00,29.89,29.89,29.8,29.81,107800.0,22.6596,22.6596,22.5914,22.599,107800.0
2011-04-05 12:50:00,29.81,29.83,29.77,29.82,51600.0,22.599,22.6142,22.5687,22.6066,51600.0
2011-04-05 13:00:00,29.83,29.86,29.83,29.83,39600.0,22.6142,22.6369,22.6142,22.6142,39600.0
2011-04-05 13:10:00,29.83,29.86,29.82,29.83,16300.0,22.6142,22.6369,22.6066,22.6142,16300.0
2011-04-05 13:20:00,29.82,29.83,29.79,29.8,21000.0,22.6066,22.6142,22.5838,22.5914,21000.0
2011-04-05 13:30:00,29.8,29.84,29.79,29.84,14300.0,22.5914,22.6217,22.5838,22.6217,14300.0
2011-04-05 13:40:00,29.84,29.87,29.83,29.87,16800.0,22.6217,22.6445,22.6142,22.6445,16800.0
2011-04-05 13:50:00,29.87,29.88,29.86,29.87,17700.0,22.6445,22.6521,22.6369,22.6445,17700.0
2011-04-05 14:00:00,29.87,29.9,29.84,29.86,27500.0,22.6445,22.6672,22.6217,22.6369,27500.0
2011-04-05 14:10:00,29.86,29.89,29.86,29.89,13100.0,22.6369,22.6596,22.6369,22.6596,13100.0
2011-04-05 14:20:00,29.88,29.89,29.88,29.89,11000.0,22.6521,22.6596,22.6521,22.6596,11000.0
2011-04-05 14:30:00,29.89,29.92,29.87,29.9,42200.0,22.6596,22.6824,22.6445,22.6672,42200.0
2011-04-05 14:40:00,29.89,29.92,29.89,29.92,121000.0,22.6596,22.6824,22.6596,22.6824,121000.0
2011-04-05 14:50:00,29.92,29.94,29.91,29.94,25200.0,22.6824,22.6976,22.6748,22.6976,25200.0
2011-04-05 15:00:00,29.93,29.94,29.87,29.87,30600.0,22.69,22.6976,22.6445,22.6445,30600.0
2011-04-05 15:10:00,29.87,29.88,29.86,29.88,23700.0,22.6445,22.6521,22.6369,22.6521,23700.0
2011-04-05 15:20:00,29.88,29.88,29.87,29.87,15600.0,22.6521,22.6521,22.6445,22.6445,15600.0
2011-04-05 15:30:00,29.87,29.88,29.82,29.86,49000.0,22.6445,22.6521,22.6066,22.6369,49000.0
2011-04-05 15:40:00,29.86,29.88,29.85,29.88,84100.0,22.6369,22.6521,22.6293,22.6521,84100.0
2011-04-05 15:50:00,29.88,29.88,29.85,29.87,175000.0,22.6521,22.6521,22.6293,22.6445,175000.0
2011-04-06 09:30:00,29.86,29.86,29.79,29.8,63600.0,22.7966,22.7966,22.7432,22.7508,63600.0
2011-04-06 09:40:00,29.8,29.8,29.69,29.72,52200.0,22.7508,22.7508,22.6669,22.6898,52200.0
2011-04-06 09:50:00,29.72,29.74,29.68,29.69,29900.0,22.6898,22.705,22.6592,22.6669,29900.0
2011-04-06 10:00:00,29.7,29.7,29.68,29.7,26300.0,22.6745,22.6745,22.6592,22.6745,26300.0
2011-04-06 10:10:00,29.7,29.7,29.66,29.68,24900.0,22.6745,22.6745,22.644,22.6592,24900.0
2011-04-06 10:20:00,29.69,29.74,29.68,29.71,36300.0,22.6669,22.705,22.6592,22.6821,36300.0
2011-04-06 10:30:00,29.71,29.75,29.69,29.75,78800.0,22.6821,22.7127,22.6669,22.7127,78800.0
2011-04-06 10:40:00,29.74,29.75,29.72,29.73,26900.0,22.705,22.7127,22.6898,22.6974,26900.0
2011-04-06 10:50:00,29.74,29.74,29.7,29.73,31100.0,22.705,22.705,22.6745,22.6974,31100.0
2011-04-06 11:00:00,29.74,29.74,29.67,29.71,64400.0,22.705,22.705,22.6516,22.6821,64400.0
2011-04-06 11:10:00,29.71,29.74,29.69,29.7,37800.0,22.6821,22.705,22.6669,22.6745,37800.0
2011-04-06 11:20:00,29.7,29.7,29.67,29.67,15100.0,22.6745,22.6745,22.6516,22.6516,15100.0
2011-04-06 11:30:00,29.68,29.7,29.66,29.67,13600.0,22.6592,22.6745,22.644,22.6516,13600.0
2011-04-06 11:40:00,29.67,29.68,29.64,29.65,39700.0,22.6516,22.6592,22.6287,22.6363,39700.0
2011-04-06 11:50:00,29.65,29.65,29.57,29.58,44300.0,22.6363,22.6363,22.5752,22.5829,44300.0
2011-04-06 12:00:00,29.58,29.61,29.58,29.59,71600.0,22.5829,22.6058,22.5829,22.5905,71600.0
2011-04-06 12:10:00,29.6,29.65,29.6,29.65,53200.0,22.5981,22.6363,22.5981,22.6363,53200.0
2011-04-06 12:20:00,29.65,29.73,29.65,29.72,175900.0,22.6363,22.6974,22.6363,22.6898,175900.0
2011-04-06 12:30:00,29.72,29.72,29.69,29.7,71500.0,22.6898,22.6898,22.6669,22.6745,71500.0
2011-04-06 12:40:00,29.7,29.73,29.68,29.69,190700.0,22.6745,22.6974,22.6592,22.6669,190700.0
2011-04-06 12:50:00,29.68,29.7,29.67,29.7,14600.0,22.6592,22.6745,22.6516,22.6745,14600.0
2011-04-06 13:00:00,29.7,29.7,29.68,29.69,10400.0,22.6745,22.6745,22.6592,22.6669,10400.0
2011-04-06 13:10:00,29.69,29.71,29.68,29.69,9600.0,22.6669,22.6821,22.6592,22.6669,9600.0
2011-04-06 13:20:00,29.68,29.69,29.67,29.68,8700.0,22.6592,22.6669,22.6516,22.6592,8700.0
2011-04-06 13:30:00,29.68,29.68,29.67,29.67,10900.0,22.6592,22.6592,22.6516,22.6516,10900.0
2011-04-06 13:40:00,29.67,29.67,29.66,29.67,6900.0,22.6516,22.6516,22.644,22.6516,6900.0
2011-04-06 13:50:00,29.67,29.68,29.66,29.67,11300.0,22.6516,22.6592,22.644,22.6516,11300.0
2011-04-06 14:00:00,29.67,29.68,29.65,29.67,30800.0,22.6516,22.6592,22.6363,22.6516,30800.0
2011-04-06 14:10:00,29.67,29.7,29.66,29.68,21300.0,22.6516,22.6745,22.644,22.6592,21300.0
2011-04-06 14:20:00,29.69,29.69,29.66,29.67,16700.0,22.6669,22.6669,22.644,22.6516,16700.0
2011-04-06 14:30:00,29.66,29.68,29.66,29.67,27600.0,22.644,22.6592,22.644,22.6516,27600.0
2011-04-06 14:40:00,29.67,29.69,29.66,29.68,13900.0,22.6516,22.6669,22.644,22.6592,13900.0
2011-04-06 14:50:00,29.69,29.71,29.68,29.69,33800.0,22.6669,22.6821,22.6592,22.6669,33800.0
2011-04-06 15:00:00,29.68,29.71,29.68,29.7,208700.0,22.6592,22.6821,22.6592,22.6745,208700.0
2011-04-06 15:10:00,29.69,29.71,29.69,29.7,32000.0,22.6669,22.6821,22.6669,22.6745,32000.0
2011-04-06 15:20:00,29.71,29.71,29.7,29.7,20300.0,22.6821,22.6821,22.6745,22.6745,20300.0
2011-04-06 15:30:00,29.71,29.71,29.7,29.71,42100.0,22.6821,22.6821,22.6745,22.6821,42100.0
2011-04-06 15:40:00,29.71,29.74,29.7,29.74,74700.0,22.6821,22.705,22.6745,22.705,74700.0
2011-04-06 15:50:00,29.74,29.76,29.72,29.75,224000.0,22.705,22.7203,22.6898,22.7127,224000.0
2011-04-07 09:30:00,29.66,29.75,29.63,29.64,51100.0,22.644,22.7127,22.621,22.6287,51100.0
2011-04-07 09:40:00,29.66,29.75,29.66,29.75,25300.0,22.644,22.7127,22.644,22.7127,25300.0
2011-04-07 09:50:00,29.75,29.81,29.75,29.81,117500.0,22.7127,22.7585,22.7127,22.7585,117500.0
2011-04-07 10:00:00,29.8,29.87,29.79,29.87,40000.0,22.7508,22.8043,22.7432,22.8043,40000.0
2011-04-07 10:10:00,29.87,29.9,29.86,29.89,52200.0,22.8043,22.8272,22.7966,22.8195,52200.0
2011-04-07 10:20:00,29.89,29.99,29.89,29.98,78900.0,22.8195,22.8959,22.8195,22.8883,78900.0
2011-04-07 10:30:00,29.97,29.98,29.78,29.82,96200.0,22.8806,22.8883,22.7356,22.7661,96200.0
2011-04-07 10:40:00,29.81,29.93,29.73,29.91,148100.0,22.7585,22.8501,22.6974,22.8348,148100.0
2011-04-07 10:50:00,29.9,29.97,29.9,29.97,25900.0,22.8272,22.8806,22.8272,22.8806,25900.0
2011-04-07 11:00:00,29.97,30.05,29.95,30.04,328200.0,22.8806,22.9417,22.8654,22.9341,328200.0
2011-04-07 11:10:00,30.04,30.14,30.04,30.13,95700.0,22.9341,23.0104,22.9341,23.0028,95700.0
2011-04-07 11:20:00,30.13,30.26,30.12,30.26,145200.0,23.0028,23.102,22.9951,23.102,145200.0
2011-04-07 11:30:00,30.26,30.26,30.08,30.19,322500.0,23.102,23.102,22.9646,23.0486,322500.0
2011-04-07 11:40:00,30.19,30.25,30.1,30.1,154100.0,23.0486,23.0944,22.9799,22.9799,154100.0
2011-04-07 11:50:00,30.09,30.13,30.06,30.12,142800.0,22.9722,23.0028,22.9493,22.9951,142800.0
2011-04-07 12:00:00,30.12,30.13,30.04,30.05,69700.0,22.9951,23.0028,22.9341,22.9417,69700.0
2011-04-07 12:10:00,30.05,30.1,30.04,30.1,98000.0,22.9417,22.9799,22.9341,22.9799,98000.0
2011-04-07 12:20:00,30.1,30.12,30.09,30.1,76900.0,22.9799,22.9951,22.9722,22.9799,76900.0
2011-04-07 12:30:00,30.1,30.19,30.1,30.19,51700.0,22.9799,23.0486,22.9799,23.0486,51700.0
2011-04-07 12:40:00,30.19,30.2,30.15,30.16,86100.0,23.0486,23.0562,23.018,23.0257,86100.0
2011-04-07 12:50:00,30.16,30.17,30.13,30.17,41500.0,23.0257,23.0333,23.0028,23.0333,41500.0
2011-04-07 13:00:00,30.17,30.18,30.13,30.18,82500.0,23.0333,23.0409,23.0028,23.0409,82500.0
2011-04-07 13:10:00,30.17,30.18,30.12,30.12,41600.0,23.0333,23.0409,22.9951,22.9951,41600.0
2011-04-07 13:20:00,30.12,30.12,30.09,30.1,27600.0,22.9951,22.9951,22.9722,22.9799,27600.0
2011-04-07 13:30:00,30.1,30.13,30.09,30.12,32900.0,22.9799,23.0028,22.9722,22.9951,32900.0
2011-04-07 13:40:00,30.12,30.12,30.09,30.11,40100.0,22.9951,22.9951,22.9722,22.9875,40100.0
2011-04-07 13:50:00,30.12,30.15,30.09,30.11,42900.0,22.9951,23.018,22.9722,22.9875,42900.0
2011-04-07 14:00:00,30.13,30.13,30.09,30.1,33700.0,23.0028,23.0028,22.9722,22.9799,33700.0
2011-04-07 14:10:00,30.1,30.17,30.09,30.16,46000.0,22.9799,23.0333,22.9722,23.0257,46000.0
2011-04-07 14:20:00,30.16,30.17,30.1,30.1,27800.0,23.0257,23.0333,22.9799,22.9799,27800.0
2011-04-07 14:30:00,30.1,30.13,30.08,30.12,37200.0,22.9799,23.0028,22.9646,22.9951,37200.0
2011-04-07 14:40:00,30.12,30.15,30.12,30.15,29000.0,22.9951,23.018,22.9951,23.018,29000.0
2011-04-07 14:50:00,30.14,30.17,30.13,30.15,47300.0,23.0104,23.0333,23.0028,23.018,47300.0
2011-04-07 15:00:00,30.15,30.16,30.13,30.16,42600.0,23.018,23.0257,23.0028,23.0257,42600.0
2011-04-07 15:10:00,30.16,30.21,30.14,30.21,47400.0,23.0257,23.0639,23.0104,23.0639,47400.0
2011-04-07 15:20:00,30.21,30.21,30.14,30.17,87400.0,23.0639,23.0639,23.0104,23.0333,87400.0
2011-04-07 15:30:00,30.16,30.2,30.15,30.18,89100.0,23.0257,23.0562,23.018,23.0409,89100.0
2011-04-07 15:40:00,30.18,30.26,30.18,30.26,178400.0,23.0409,23.102,23.0409,23.102,178400.0
2011-04-07 15:50:00,30.26,30.31,30.24,30.25,366900.0,23.102,23.1402,23.0868,23.0944,366900.0
2011-04-08 09:30:00,30.3,30.34,30.25,30.3,72500.0,23.1326,23.1631,23.0944,23.1326,72500.0
2011-04-08 09:40:00,30.29,30.31,30.2,30.2,114900.0,23.1249,23.1402,23.0562,23.0562,114900.0
2011-04-08 09:50:00,30.2,30.23,30.18,30.21,57100.0,23.0562,23.0791,23.0409,23.0639,57100.0
2011-04-08 10:00:00,30.2,30.21,30.12,30.14,141500.0,23.0562,23.0639,22.9951,23.0104,141500.0
2011-04-08 10:10:00,30.14,30.14,30.02,30.02,78500.0,23.0104,23.0104,22.9188,22.9188,78500.0
2011-04-08 10:20:00,30.02,30.13,30.02,30.1,27400.0,22.9188,23.0028,22.9188,22.9799,27400.0
2011-04-08 10:30:00,30.1,30.13,30.08,30.08,37000.0,22.9799,23.0028,22.9646,22.9646,37000.0
2011-04-08 10:40:00,30.09,30.11,30.07,30.09,20800.0,22.9722,22.9875,22.957,22.9722,20800.0
2011-04-08 10:50:00,30.08,30.09,30.02,30.04,53000.0,22.9646,22.9722,22.9188,22.9341,53000.0
2011-04-08 11:00:00,30.04,30.06,30.02,30.04,47500.0,22.9341,22.9493,22.9188,22.9341,47500.0
2011-04-08 11:10:00,30.04,30.04,29.98,30.01,64200.0,22.9341,22.9341,22.8883,22.9112,64200.0
2011-04-08 11:20:00,30.01,30.01,29.98,29.98,59500.0,22.9112,22.9112,22.8883,22.8883,59500.0
2011-04-08 11:30:00,29.98,30.03,29.96,30.0,37300.0,22.8883,22.9264,22.873,22.9035,37300.0
2011-04-08 11:40:00,30.01,30.05,30.0,30.05,36800.0,22.9112,22.9417,22.9035,22.9417,36800.0
2011-04-08 11:50:00,30.05,30.08,30.04,30.08,16600.0,22.9417,22.9646,22.9341,22.9646,16600.0
2011-04-08 12:00:00,30.07,30.1,30.07,30.09,18500.0,22.957,22.9799,22.957,22.9722,18500.0
2011-04-08 12:10:00,30.09,30.1,30.07,30.08,16000.0,22.9722,22.9799,22.957,22.9646,16000.0
2011-04-08 12:20:00,30.07,30.09,30.06,30.08,12500.0,22.957,22.9722,22.9493,22.9646,12500.0
2011-04-08 12:30:00,30.07,30.12,30.07,30.12,11800.0,22.957,22.9951,22.957,22.9951,11800.0
2011-04-08 12:40:00,30.11,30.12,30.11,30.11,26300.0,22.9875,22.9951,22.9875,22.9875,26300.0
2011-04-08 12:50:00,30.11,30.12,30.1,30.11,53500.0,22.9875,22.9951,22.9799,22.9875,53500.0
2011-04-08 13:00:00,30.11,30.13,30.09,30.11,124900.0,22.9875,23.0028,22.9722,22.9875,124900.0
2011-04-08 13:10:00,30.11,30.12,30.1,30.12,49400.0,22.9875,22.9951,22.9799,22.9951,49400.0
2011-04-08 13:20:00,30.12,30.13,30.11,30.13,27300.0,22.9951,23.0028,22.9875,23.0028,27300.0
2011-04-08 13:30:00,30.12,30.14,30.11,30.14,54000.0,22.9951,23.0104,22.9875,23.0104,54000.0
2011-04-08 13:40:00,30.13,30.14,30.12,30.12,23700.0,23.0028,23.0104,22.9951,22.9951,23700.0
2011-04-08 13:50:00,30.13,30.13,30.09,30.09,15100.0,23.0028,23.0028,22.9722,22.9722,15100.0
2011-04-08 14:00:00,30.09,30.1,30.08,30.09,13300.0,22.9722,22.9799,22.9646,22.9722,13300.0
2011-04-08 14:10:00,30.08,30.09,30.02,30.05,19900.0,22.9646,22.9722,22.9188,22.9417,19900.0
2011-04-08 14:20:00,30.04,30.05,30.01,30.01,22400.0,22.9341,22.9417,22.9112,22.9112,22400.0
2011-04-08 14:30:00,30.01,30.01,29.97,29.97,44700.0,22.9112,22.9112,22.8806,22.8806,44700.0
2011-04-08 14:40:00,29.98,29.98,29.93,29.95,58100.0,22.8883,22.8883,22.8501,22.8654,58100.0
2011-04-08 14:50:00,29.95,29.95,29.9,29.91,80000.0,22.8654,22.8654,22.8272,22.8348,80000.0
2011-04-08 15:00:00,29.91,29.95,29.89,29.94,59400.0,22.8348,22.8654,22.8195,22.8577,59400.0
2011-04-08 15:10:00,29.93,29.95,29.93,29.94,33600.0,22.8501,22.8654,22.8501,22.8577,33600.0
2011-04-08 15:20:00,29.94,29.95,29.91,29.95,73700.0,22.8577,22.8654,22.8348,22.8654,73700.0
2011-04-08 15:30:00,29.95,30.0,29.94,30.0,112800.0,22.8654,22.9035,22.8577,22.9035,112800.0
2011-04-08 15:40:00,30.0,30.05,29.99,30.05,168600.0,22.9035,22.9417,22.8959,22.9417,168600.0
2011-04-08 15:50:00,30.05,30.1,30.04,30.06,284100.0,22.9417,22.9799,22.9341,22.9493,284100.0
2011-04-11 09:30:00,30.09,30.09,29.95,30.03,66600.0,22.9722,22.9722,22.8654,22.9264,66600.0
2011-04-11 09:40:00,30.02,30.07,29.99,30.06,24400.0,22.9188,22.957,22.8959,22.9493,24400.0
2011-04-11 09:50:00,30.06,30.09,30.0,30.02,17800.0,22.9493,22.9722,22.9035,22.9188,17800.0
2011-04-11 10:00:00,30.02,30.04,29.99,30.02,60400.0,22.9188,22.9341,22.8959,22.9188,60400.0
2011-04-11 10:10:00,30.02,30.03,29.99,30.0,37700.0,22.9188,22.9264,22.8959,22.9035,37700.0
2011-04-11 10:20:00,30.0,30.07,30.0,30.06,53000.0,22.9035,22.957,22.9035,22.9493,53000.0
2011-04-11 10:30:00,30.06,30.11,30.05,30.09,64200.0,22.9493,22.9875,22.9417,22.9722,64200.0
2011-04-11 10:40:00,30.09,30.12,30.09,30.11,29400.0,22.9722,22.9951,22.9722,22.9875,29400.0
2011-04-11 10:50:00,30.12,30.12,30.06,30.06,30600.0,22.9951,22.9951,22.9493,22.9493,30600.0
2011-04-11 11:00:00,30.07,30.07,30.03,30.04,54200.0,22.957,22.957,22.9264,22.9341,54200.0
2011-04-11 11:10:00,30.03,30.04,30.0,30.01,51000.0,22.9264,22.9341,22.9035,22.9112,51000.0
2011-04-11 11:20:00,30.01,30.01,29.97,29.99,43200.0,22.9112,22.9112,22.8806,22.8959,43200.0
2011-04-11 11:30:00,29.98,30.0,29.97,29.98,43700.0,22.8883,22.9035,22.8806,22.8883,43700.0
2011-04-11 11:40:00,29.97,30.0,29.97,29.99,34900.0,22.8806,22.9035,22.8806,22.8959,34900.0
2011-04-11 11:50:00,29.98,29.98,29.96,29.97,40400.0,22.8883,22.8883,22.873,22.8806,40400.0
2011-04-11 12:00:00,29.98,30.0,29.97,29.97,25900.0,22.8883,22.9035,22.8806,22.8806,25900.0
2011-04-11 12:10:00,29.97,29.98,29.95,29.95,47500.0,22.8806,22.8883,22.8654,22.8654,47500.0
2011-04-11 12:20:00,29.94,29.96,29.93,29.95,39000.0,22.8577,22.873,22.8501,22.8654,39000.0
2011-04-11 12:30:00,29.95,29.98,29.91,29.93,29500.0,22.8654,22.8883,22.8348,22.8501,29500.0
2011-04-11 12:40:00,29.92,29.93,29.89,29.9,19800.0,22.8425,22.8501,22.8195,22.8272,19800.0
2011-04-11 12:50:00,29.9,29.9,29.89,29.9,7900.0,22.8272,22.8272,22.8195,22.8272,7900.0
2011-04-11 13:00:00,29.9,29.9,29.84,29.87,40200.0,22.8272,22.8272,22.7814,22.8043,40200.0
2011-04-11 13:10:00,29.86,29.87,29.8,29.8,27800.0,22.7966,22.8043,22.7508,22.7508,27800.0
2011-04-11 13:20:00,29.8,29.9,29.8,29.89,38600.0,22.7508,22.8272,22.7508,22.8195,38600.0
2011-04-11 13:30:00,29.89,29.91,29.86,29.86,13800.0,22.8195,22.8348,22.7966,22.7966,13800.0
2011-04-11 13:40:00,29.86,29.89,29.86,29.86,39400.0,22.7966,22.8195,22.7966,22.7966,39400.0
2011-04-11 13:50:00,29.86,29.89,29.85,29.87,34300.0,22.7966,22.8195,22.789,22.8043,34300.0
2011-04-11 14:00:00,29.87,29.91,29.85,29.9,31800.0,22.8043,22.8348,22.789,22.8272,31800.0
2011-04-11 14:10:00,29.91,29.91,29.88,29.89,33200.0,22.8348,22.8348,22.8119,22.8195,33200.0
2011-04-11 14:20:00,29.88,29.89,29.86,29.87,23000.0,22.8119,22.8195,22.7966,22.8043,23000.0
2011-04-11 14:30:00,29.87,29.89,29.85,29.86,25900.0,22.8043,22.8195,22.789,22.7966,25900.0
2011-04-11 14:40:00,29.86,29.87,29.85,29.85,23700.0,22.7966,22.8043,22.789,22.789,23700.0
2011-04-11 14:50:00,29.85,29.87,29.83,29.84,48700.0,22.789,22.8043,22.7737,22.7814,48700.0
2011-04-11 15:00:00,29.84,29.85,29.78,29.81,45200.0,22.7814,22.789,22.7356,22.7585,45200.0
2011-04-11 15:10:00,29.8,29.82,29.8,29.8,28800.0,22.7508,22.7661,22.7508,22.7508,28800.0
2011-04-11 15:20:00,29.8,29.8,29.77,29.79,31500.0,22.7508,22.7508,22.7279,22.7432,31500.0
2011-04-11 15:30:00,29.79,29.79,29.78,29.78,26600.0,22.7432,22.7432,22.7356,22.7356,26600.0
2011-04-11 15:40:00,29.78,29.82,29.78,29.82,87400.0,22.7356,22.7661,22.7356,22.7661,87400.0
2011-04-11 15:50:00,29.81,29.84,29.81,29.84,186700.0,22.7585,22.7814,22.7585,22.7814,186700.0
2011-04-12 09:30:00,29.66,29.72,29.47,29.51,70300.0,22.644,22.6898,22.4989,22.5294,70300.0
2011-04-12 09:40:00,29.52,29.57,29.5,29.52,40900.0,22.5371,22.5752,22.5218,22.5371,40900.0
2011-04-12 09:50:00,29.52,29.55,29.51,29.55,18400.0,22.5371,22.56,22.5294,22.56,18400.0
2011-04-12 10:00:00,29.54,29.54,29.47,29.49,75400.0,22.5523,22.5523,22.4989,22.5142,75400.0
2011-04-12 10:10:00,29.48,29.5,29.45,29.46,25900.0,22.5065,22.5218,22.4836,22.4913,25900.0
2011-04-12 10:20:00,29.46,29.47,29.4,29.45,28300.0,22.4913,22.4989,22.4455,22.4836,28300.0
2011-04-12 10:30:00,29.44,29.45,29.34,29.38,30800.0,22.476,22.4836,22.3996,22.4302,30800.0
2011-04-12 10:40:00,29.38,29.41,29.37,29.38,14300.0,22.4302,22.4531,22.4226,22.4302,14300.0
2011-04-12 10:50:00,29.38,29.39,29.33,29.34,24600.0,22.4302,22.4378,22.392,22.3996,24600.0
2011-04-12 11:00:00,29.35,29.36,29.33,29.36,53000.0,22.4073,22.4149,22.392,22.4149,53000.0
2011-04-12 11:10:00,29.35,29.36,29.31,29.31,40100.0,22.4073,22.4149,22.3767,22.3767,40100.0
2011-04-12 11:20:00,29.32,29.37,29.32,29.36,25700.0,22.3844,22.4226,22.3844,22.4149,25700.0
2011-04-12 11:30:00,29.36,29.36,29.34,29.35,39300.0,22.4149,22.4149,22.3996,22.4073,39300.0
2011-04-12 11:40:00,29.35,29.35,29.33,29.35,16200.0,22.4073,22.4073,22.392,22.4073,16200.0
2011-04-12 11:50:00,29.35,29.35,29.34,29.35,9400.0,22.4073,22.4073,22.3996,22.4073,9400.0
2011-04-12 12:00:00,29.35,29.36,29.34,29.34,19100.0,22.4073,22.4149,22.3996,22.3996,19100.0
2011-04-12 12:10:00,29.35,29.36,29.34,29.36,36600.0,22.4073,22.4149,22.3996,22.4149,36600.0
2011-04-12 12:20:00,29.36,29.36,29.35,29.36,8500.0,22.4149,22.4149,22.4073,22.4149,8500.0
2011-04-12 12:30:00,29.36,29.36,29.35,29.36,10100.0,22.4149,22.4149,22.4073,22.4149,10100.0
2011-04-12 12:40:00,29.36,29.39,29.36,29.39,36100.0,22.4149,22.4378,22.4149,22.4378,36100.0
2011-04-12 12:50:00,29.4,29.42,29.39,29.4,32700.0,22.4455,22.4607,22.4378,22.4455,32700.0
2011-04-12 13:00:00,29.4,29.43,29.38,29.38,23200.0,22.4455,22.4684,22.4302,22.4302,23200.0
2011-04-12 13:10:00,29.38,29.4,29.37,29.39,15300.0,22.4302,22.4455,22.4226,22.4378,15300.0
2011-04-12 13:20:00,29.4,29.44,29.39,29.44,14800.0,22.4455,22.476,22.4378,22.476,14800.0
2011-04-12 13:30:00,29.44,29.44,29.37,29.37,49400.0,22.476,22.476,22.4226,22.4226,49400.0
2011-04-12 13:40:00,29.38,29.41,29.37,29.4,25300.0,22.4302,22.4531,22.4226,22.4455,25300.0
2011-04-12 13:50:00,29.4,29.47,29.4,29.45,46700.0,22.4455,22.4989,22.4455,22.4836,46700.0
2011-04-12 14:00:00,29.45,29.51,29.45,29.49,32300.0,22.4836,22.5294,22.4836,22.5142,32300.0
2011-04-12 14:10:00,29.49,29.51,29.49,29.51,11900.0,22.5142,22.5294,22.5142,22.5294,11900.0
2011-04-12 14:20:00,29.51,29.55,29.5,29.52,43400.0,22.5294,22.56,22.5218,22.5371,43400.0
2011-04-12 14:30:00,29.52,29.53,29.44,29.44,31700.0,22.5371,22.5447,22.476,22.476,31700.0
2011-04-12 14:40:00,29.44,29.45,29.39,29.4,29600.0,22.476,22.4836,22.4378,22.4455,29600.0
2011-04-12 14:50:00,29.39,29.4,29.36,29.36,37600.0,22.4378,22.4455,22.4149,22.4149,37600.0
2011-04-12 15:00:00,29.36,29.4,29.36,29.39,57100.0,22.4149,22.4455,22.4149,22.4378,57100.0
2011-04-12 15:10:00,29.38,29.39,29.35,29.36,31200.0,22.4302,22.4378,22.4073,22.4149,31200.0
2011-04-12 15:20:00,29.36,29.39,29.36,29.38,143400.0,22.4149,22.4378,22.4149,22.4302,143400.0
2011-04-12 15:30:00,29.38,29.39,29.33,29.33,121100.0,22.4302,22.4378,22.392,22.392,121100.0
2011-04-12 15:40:00,29.33,29.33,29.25,29.28,134600.0,22.392,22.392,22.3309,22.3538,134600.0
2011-04-12 15:50:00,29.29,29.31,29.28,29.3,242300.0,22.3615,22.3767,22.3538,22.3691,242300.0
2011-04-13 09:30:00,29.36,29.51,29.29,29.38,46500.0,22.4149,22.5294,22.3615,22.4302,46500.0
2011-04-13 09:40:00,29.38,29.39,29.3,29.35,29800.0,22.4302,22.4378,22.3691,22.4073,29800.0
2011-04-13 09:50:00,29.35,29.4,29.33,29.35,35200.0,22.4073,22.4455,22.392,22.4073,35200.0
2011-04-13 10:00:00,29.34,29.38,29.26,29.26,40900.0,22.3996,22.4302,22.3386,22.3386,40900.0
2011-04-13 10:10:00,29.27,29.29,29.24,29.27,36600.0,22.3462,22.3615,22.3233,22.3462,36600.0
2011-04-13 10:20:00,29.27,29.37,29.26,29.36,29300.0,22.3462,22.4226,22.3386,22.4149,29300.0
2011-04-13 10:30:00,29.37,29.45,29.35,29.43,47200.0,22.4226,22.4836,22.4073,22.4684,47200.0
2011-04-13 10:40:00,29.43,29.45,29.4,29.44,25700.0,22.4684,22.4836,22.4455,22.476,25700.0
2011-04-13 10:50:00,29.44,29.47,29.42,29.42,15700.0,22.476,22.4989,22.4607,22.4607,15700.0
2011-04-13 11:00:00,29.42,29.43,29.4,29.4,9000.0,22.4607,22.4684,22.4455,22.4455,9000.0
2011-04-13 11:10:00,29.4,29.44,29.38,29.43,18500.0,22.4455,22.476,22.4302,22.4684,18500.0
2011-04-13 11:20:00,29.44,29.44,29.4,29.4,30200.0,22.476,22.476,22.4455,22.4455,30200.0
2011-04-13 11:30:00,29.4,29.4,29.34,29.34,15300.0,22.4455,22.4455,22.3996,22.3996,15300.0
2011-04-13 11:40:00,29.34,29.39,29.34,29.37,13700.0,22.3996,22.4378,22.3996,22.4226,13700.0
2011-04-13 11:50:00,29.38,29.4,29.37,29.38,33800.0,22.4302,22.4455,22.4226,22.4302,33800.0
2011-04-13 12:00:00,29.37,29.44,29.37,29.44,26600.0,22.4226,22.476,22.4226,22.476,26600.0
2011-04-13 12:10:00,29.44,29.45,29.43,29.45,19800.0,22.476,22.4836,22.4684,22.4836,19800.0
2011-04-13 12:20:00,29.44,29.46,29.43,29.44,18800.0,22.476,22.4913,22.4684,22.476,18800.0
2011-04-13 12:30:00,29.43,29.44,29.36,29.37,34700.0,22.4684,22.476,22.4149,22.4226,34700.0
2011-04-13 12:40:00,29.38,29.38,29.34,29.38,19400.0,22.4302,22.4302,22.3996,22.4302,19400.0
2011-04-13 12:50:00,29.38,29.38,29.34,29.36,9200.0,22.4302,22.4302,22.3996,22.4149,9200.0
2011-04-13 13:00:00,29.36,29.42,29.35,29.41,16900.0,22.4149,22.4607,22.4073,22.4531,16900.0
2011-04-13 13:10:00,29.41,29.42,29.38,29.41,11200.0,22.4531,22.4607,22.4302,22.4531,11200.0
2011-04-13 13:20:00,29.41,29.41,29.37,29.37,11400.0,22.4531,22.4531,22.4226,22.4226,11400.0
2011-04-13 13:30:00,29.38,29.4,29.37,29.38,13900.0,22.4302,22.4455,22.4226,22.4302,13900.0
2011-04-13 13:40:00,29.37,29.4,29.36,29.36,16900.0,22.4226,22.4455,22.4149,22.4149,16900.0
2011-04-13 13:50:00,29.36,29.36,29.3,29.3,19000.0,22.4149,22.4149,22.3691,22.3691,19000.0
2011-04-13 14:00:00,29.3,29.36,29.3,29.35,16300.0,22.3691,22.4149,22.3691,22.4073,16300.0
2011-04-13 14:10:00,29.34,29.35,29.3,29.3,16100.0,22.3996,22.4073,22.3691,22.3691,16100.0
2011-04-13 14:20:00,29.31,29.38,29.3,29.37,20200.0,22.3767,22.4302,22.3691,22.4226,20200.0
2011-04-13 14:30:00,29.38,29.39,29.37,29.37,14700.0,22.4302,22.4378,22.4226,22.4226,14700.0
2011-04-13 14:40:00,29.38,29.45,29.37,29.41,49900.0,22.4302,22.4836,22.4226,22.4531,49900.0
2011-04-13 14:50:00,29.41,29.45,29.41,29.45,37300.0,22.4531,22.4836,22.4531,22.4836,37300.0
2011-04-13 15:00:00,29.45,29.5,29.44,29.48,42400.0,22.4836,22.5218,22.476,22.5065,42400.0
2011-04-13 15:10:00,29.47,29.49,29.44,29.47,30900.0,22.4989,22.5142,22.476,22.4989,30900.0
2011-04-13 15:20:00,29.48,29.48,29.44,29.45,22500.0,22.5065,22.5065,22.476,22.4836,22500.0
2011-04-13 15:30:00,29.45,29.45,29.4,29.41,34900.0,22.4836,22.4836,22.4455,22.4531,34900.0
2011-04-13 15:40:00,29.41,29.45,29.4,29.42,68600.0,22.4531,22.4836,22.4455,22.4607,68600.0
2011-04-13 15:50:00,29.42,29.43,29.4,29.41,204500.0,22.4607,22.4684,22.4455,22.4531,204500.0
2011-04-14 09:30:00,29.29,29.34,29.19,29.31,44000.0,22.3615,22.3996,22.2851,22.3767,44000.0
2011-04-14 09:40:00,29.3,29.35,29.18,29.2,41400.0,22.3691,22.4073,22.2775,22.2928,41400.0
2011-04-14 09:50:00,29.19,29.28,29.15,29.22,88700.0,22.2851,22.3538,22.2546,22.308,88700.0
2011-04-14 10:00:00,29.23,29.29,29.21,29.28,41600.0,22.3157,22.3615,22.3004,22.3538,41600.0
2011-04-14 10:10:00,29.28,29.33,29.28,29.33,37100.0,22.3538,22.392,22.3538,22.392,37100.0
2011-04-14 10:20:00,29.33,29.39,29.3,29.38,28000.0,22.392,22.4378,22.3691,22.4302,28000.0
2011-04-14 10:30:00,29.38,29.4,29.35,29.36,21500.0,22.4302,22.4455,22.4073,22.4149,21500.0
2011-04-14 10:40:00,29.36,29.38,29.34,29.37,28200.0,22.4149,22.4302,22.3996,22.4226,28200.0
2011-04-14 10:50:00,29.37,29.39,29.3,29.3,44400.0,22.4226,22.4378,22.3691,22.3691,44400.0
2011-04-14 11:00:00,29.3,29.35,29.29,29.35,29100.0,22.3691,22.4073,22.3615,22.4073,29100.0
2011-04-14 11:10:00,29.35,29.35,29.29,29.33,28900.0,22.4073,22.4073,22.3615,22.392,28900.0
2011-04-14 11:20:00,29.33,29.38,29.32,29.38,29300.0,22.392,22.4302,22.3844,22.4302,29300.0
2011-04-14 11:30:00,29.38,29.45,29.38,29.45,38900.0,22.4302,22.4836,22.4302,22.4836,38900.0
2011-04-14 11:40:00,29.45,29.49,29.44,29.48,29700.0,22.4836,22.5142,22.476,22.5065,29700.0
2011-04-14 11:50:00,29.48,29.58,29.48,29.56,43400.0,22.5065,22.5829,22.5065,22.5676,43400.0
2011-04-14 12:00:00,29.56,29.57,29.53,29.54,28000.0,22.5676,22.5752,22.5447,22.5523,28000.0
2011-04-14 12:10:00,29.54,29.58,29.54,29.57,30300.0,22.5523,22.5829,22.5523,22.5752,30300.0
2011-04-14 12:20:00,29.56,29.58,29.54,29.57,21800.0,22.5676,22.5829,22.5523,22.5752,21800.0
2011-04-14 12:30:00,29.57,29.65,29.57,29.6,66200.0,22.5752,22.6363,22.5752,22.5981,66200.0
2011-04-14 12:40:00,29.6,29.61,29.58,29.6,20300.0,22.5981,22.6058,22.5829,22.5981,20300.0
2011-04-14 12:50:00,29.6,29.6,29.59,29.6,5600.0,22.5981,22.5981,22.5905,22.5981,5600.0
2011-04-14 13:00:00,29.59,29.6,29.56,29.56,42800.0,22.5905,22.5981,22.5676,22.5676,42800.0
2011-04-14 13:10:00,29.57,29.59,29.57,29.58,42200.0,22.5752,22.5905,22.5752,22.5829,42200.0
2011-04-14 13:20:00,29.58,29.59,29.54,29.54,32400.0,22.5829,22.5905,22.5523,22.5523,32400.0
2011-04-14 13:30:00,29.54,29.55,29.53,29.53,16100.0,22.5523,22.56,22.5447,22.5447,16100.0
2011-04-14 13:40:00,29.53,29.54,29.49,29.51,15400.0,22.5447,22.5523,22.5142,22.5294,15400.0
2011-04-14 13:50:00,29.51,29.53,29.49,29.52,29900.0,22.5294,22.5447,22.5142,22.5371,29900.0
2011-04-14 14:00:00,29.52,29.54,29.47,29.48,54900.0,22.5371,22.5523,22.4989,22.5065,54900.0
2011-04-14 14:10:00,29.48,29.48,29.44,29.46,65900.0,22.5065,22.5065,22.476,22.4913,65900.0
2011-04-14 14:20:00,29.46,29.46,29.43,29.44,31900.0,22.4913,22.4913,22.4684,22.476,31900.0
2011-04-14 14:30:00,29.44,29.48,29.43,29.46,18500.0,22.476,22.5065,22.4684,22.4913,18500.0
2011-04-14 14:40:00,29.46,29.47,29.43,29.43,37000.0,22.4913,22.4989,22.4684,22.4684,37000.0
2011-04-14 14:50:00,29.43,29.44,29.37,29.39,107100.0,22.4684,22.476,22.4226,22.4378,107100.0
2011-04-14 15:00:00,29.4,29.45,29.38,29.44,63800.0,22.4455,22.4836,22.4302,22.476,63800.0
2011-04-14 15:10:00,29.44,29.44,29.39,29.42,112800.0,22.476,22.476,22.4378,22.4607,112800.0
2011-04-14 15:20:00,29.41,29.45,29.38,29.42,75000.0,22.4531,22.4836,22.4302,22.4607,75000.0
2011-04-14 15:30:00,29.42,29.43,29.35,29.4,95400.0,22.4607,22.4684,22.4073,22.4455,95400.0
2011-04-14 15:40:00,29.41,29.41,29.34,29.36,111400.0,22.4531,22.4531,22.3996,22.4149,111400.0
2011-04-14 15:50:00,29.36,29.36,29.34,29.35,155100.0,22.4149,22.4149,22.3996,22.4073,155100.0
2011-04-15 09:30:00,29.46,29.46,29.29,29.29,317600.0,22.4913,22.4913,22.3615,22.3615,317600.0
2011-04-15 09:40:00,29.3,29.35,29.26,29.26,29400.0,22.3691,22.4073,22.3386,22.3386,29400.0
2011-04-15 09:50:00,29.25,29.3,29.23,29.27,36300.0,22.3309,22.3691,22.3157,22.3462,36300.0
2011-04-15 10:00:00,29.28,29.35,29.28,29.3,41700.0,22.3538,22.4073,22.3538,22.3691,41700.0
2011-04-15 10:10:00,29.31,29.32,29.24,29.24,31000.0,22.3767,22.3844,22.3233,22.3233,31000.0
2011-04-15 10:20:00,29.24,29.24,29.18,29.22,27100.0,22.3233,22.3233,22.2775,22.308,27100.0
2011-04-15 10:30:00,29.21,29.23,29.09,29.09,78300.0,22.3004,22.3157,22.2088,22.2088,78300.0
2011-04-15 10:40:00,29.11,29.17,29.1,29.15,39900.0,22.2241,22.2699,22.2164,22.2546,39900.0
2011-04-15 10:50:00,29.15,29.17,29.14,29.15,32300.0,22.2546,22.2699,22.247,22.2546,32300.0
2011-04-15 11:00:00,29.16,29.17,29.13,29.14,45200.0,22.2622,22.2699,22.2393,22.247,45200.0
2011-04-15 11:10:00,29.13,29.14,29.11,29.13,33200.0,22.2393,22.247,22.2241,22.2393,33200.0
2011-04-15 11:20:00,29.14,29.22,29.13,29.22,30400.0,22.247,22.308,22.2393,22.308,30400.0
2011-04-15 11:30:00,29.21,29.25,29.21,29.24,34000.0,22.3004,22.3309,22.3004,22.3233,34000.0
2011-04-15 11:40:00,29.23,29.28,29.23,29.28,34900.0,22.3157,22.3538,22.3157,22.3538,34900.0
2011-04-15 11:50:00,29.28,29.29,29.27,29.27,24200.0,22.3538,22.3615,22.3462,22.3462,24200.0
2011-04-15 12:00:00,29.28,29.31,29.27,29.28,37000.0,22.3538,22.3767,22.3462,22.3538,37000.0
2011-04-15 12:10:00,29.29,29.37,29.29,29.37,42100.0,22.3615,22.4226,22.3615,22.4226,42100.0
2011-04-15 12:20:00,29.37,29.37,29.31,29.31,61600.0,22.4226,22.4226,22.3767,22.3767,61600.0
2011-04-15 12:30:00,29.32,29.36,29.31,29.34,47000.0,22.3844,22.4149,22.3767,22.3996,47000.0
2011-04-15 12:40:00,29.34,29.38,29.33,29.38,54100.0,22.3996,22.4302,22.392,22.4302,54100.0
2011-04-15 12:50:00,29.38,29.46,29.38,29.46,48300.0,22.4302,22.4913,22.4302,22.4913,48300.0
2011-04-15 13:00:00,29.45,29.49,29.45,29.47,17500.0,22.4836,22.5142,22.4836,22.4989,17500.0
2011-04-15 13:10:00,29.48,29.48,29.43,29.43,27200.0,22.5065,22.5065,22.4684,22.4684,27200.0
2011-04-15 13:20:00,29.43,29.45,29.42,29.45,104200.0,22.4684,22.4836,22.4607,22.4836,104200.0
2011-04-15 13:30:00,29.44,29.45,29.42,29.42,38600.0,22.476,22.4836,22.4607,22.4607,38600.0
2011-04-15 13:40:00,29.42,29.45,29.42,29.45,26600.0,22.4607,22.4836,22.4607,22.4836,26600.0
2011-04-15 13:50:00,29.45,29.45,29.4,29.4,31300.0,22.4836,22.4836,22.4455,22.4455,31300.0
2011-04-15 14:00:00,29.41,29.43,29.38,29.43,41300.0,22.4531,22.4684,22.4302,22.4684,41300.0
2011-04-15 14:10:00,29.42,29.45,29.42,29.44,69800.0,22.4607,22.4836,22.4607,22.476,69800.0
2011-04-15 14:20:00,29.43,29.46,29.43,29.46,38900.0,22.4684,22.4913,22.4684,22.4913,38900.0
2011-04-15 14:30:00,29.46,29.5,29.45,29.5,37500.0,22.4913,22.5218,22.4836,22.5218,37500.0
2011-04-15 14:40:00,29.5,29.53,29.49,29.52,56100.0,22.5218,22.5447,22.5142,22.5371,56100.0
2011-04-15 14:50:00,29.51,29.53,29.51,29.53,26400.0,22.5294,22.5447,22.5294,22.5447,26400.0
2011-04-15 15:00:00,29.53,29.53,29.51,29.52,32300.0,22.5447,22.5447,22.5294,22.5371,32300.0
2011-04-15 15:10:00,29.52,29.52,29.46,29.5,55300.0,22.5371,22.5371,22.4913,22.5218,55300.0
2011-04-15 15:20:00,29.49,29.54,29.49,29.54,64000.0,22.5142,22.5523,22.5142,22.5523,64000.0
2011-04-15 15:30:00,29.53,29.56,29.51,29.53,59500.0,22.5447,22.5676,22.5294,22.5447,59500.0
2011-04-15 15:40:00,29.53,29.53,29.48,29.49,77100.0,22.5447,22.5447,22.5065,22.5142,77100.0
2011-04-15 15:50:00,29.49,29.51,29.46,29.51,144600.0,22.5142,22.5294,22.4913,22.5294,144600.0
2011-04-18 09:30:00,29.18,29.25,29.05,29.12,63300.0,22.2775,22.3309,22.1782,22.2317,63300.0
2011-04-18 09:40:00,29.12,29.17,29.06,29.13,31900.0,22.2317,22.2699,22.1859,22.2393,31900.0
2011-04-18 09:50:00,29.16,29.16,29.07,29.07,27700.0,22.2622,22.2622,22.1935,22.1935,27700.0
2011-04-18 10:00:00,29.07,29.11,29.0,29.02,104700.0,22.1935,22.2241,22.1401,22.1553,104700.0
2011-04-18 10:10:00,29.01,29.06,28.99,29.06,79400.0,22.1477,22.1859,22.1324,22.1859,79400.0
2011-04-18 10:20:00,29.06,29.11,29.04,29.07,74300.0,22.1859,22.2241,22.1706,22.1935,74300.0
2011-04-18 10:30:00,29.07,29.12,29.06,29.1,33000.0,22.1935,22.2317,22.1859,22.2164,33000.0
2011-04-18 10:40:00,29.09,29.11,29.05,29.09,29500.0,22.2088,22.2241,22.1782,22.2088,29500.0
2011-04-18 10:50:00,29.09,29.1,29.02,29.02,39600.0,22.2088,22.2164,22.1553,22.1553,39600.0
2011-04-18 11:00:00,29.02,29.07,29.0,29.03,33500.0,22.1553,22.1935,22.1401,22.163,33500.0
2011-04-18 11:10:00,29.03,29.08,29.01,29.07,73500.0,22.163,22.2012,22.1477,22.1935,73500.0
2011-04-18 11:20:00,29.06,29.11,29.05,29.08,50800.0,22.1859,22.2241,22.1782,22.2012,50800.0
2011-04-18 11:30:00,29.08,29.08,29.04,29.04,21900.0,22.2012,22.2012,22.1706,22.1706,21900.0
2011-04-18 11:40:00,29.04,29.07,29.03,29.05,18400.0,22.1706,22.1935,22.163,22.1782,18400.0
2011-04-18 11:50:00,29.04,29.07,29.02,29.03,45300.0,22.1706,22.1935,22.1553,22.163,45300.0
2011-04-18 12:00:00,29.04,29.08,29.03,29.06,19100.0,22.1706,22.2012,22.163,22.1859,19100.0
2011-04-18 12:10:00,29.06,29.08,29.02,29.02,21400.0,22.1859,22.2012,22.1553,22.1553,21400.0
2011-04-18 12:20:00,29.02,29.03,29.0,29.02,26800.0,22.1553,22.163,22.1401,22.1553,26800.0
2011-04-18 12:30:00,29.02,29.03,29.0,29.01,23600.0,22.1553,22.163,22.1401,22.1477,23600.0
2011-04-18 12:40:00,29.01,29.01,28.96,28.97,21600.0,22.1477,22.1477,22.1095,22.1172,21600.0
2011-04-18 12:50:00,28.97,28.98,28.95,28.96,29800.0,22.1172,22.1248,22.1019,22.1095,29800.0
2011-04-18 13:00:00,28.96,28.96,28.92,28.92,23700.0,22.1095,22.1095,22.079,22.079,23700.0
2011-04-18 13:10:00,28.93,28.93,28.88,28.89,17900.0,22.0866,22.0866,22.0485,22.0561,17900.0
2011-04-18 13:20:00,28.9,28.91,28.86,28.87,42400.0,22.0637,22.0714,22.0332,22.0408,42400.0
2011-04-18 13:30:00,28.86,28.88,28.85,28.85,32900.0,22.0332,22.0485,22.0256,22.0256,32900.0
2011-04-18 13:40:00,28.85,28.87,28.85,28.86,14400.0,22.0256,22.0408,22.0256,22.0332,14400.0
2011-04-18 13:50:00,28.87,28.91,28.86,28.91,33100.0,22.0408,22.0714,22.0332,22.0714,33100.0
2011-04-18 14:00:00,28.91,28.93,28.89,28.93,25300.0,22.0714,22.0866,22.0561,22.0866,25300.0
2011-04-18 14:10:00,28.93,28.97,28.92,28.93,36200.0,22.0866,22.1172,22.079,22.0866,36200.0
2011-04-18 14:20:00,28.94,28.96,28.93,28.93,17400.0,22.0943,22.1095,22.0866,22.0866,17400.0
2011-04-18 14:30:00,28.94,28.96,28.91,28.96,28000.0,22.0943,22.1095,22.0714,22.1095,28000.0
2011-04-18 14:40:00,28.96,29.01,28.96,29.0,34700.0,22.1095,22.1477,22.1095,22.1401,34700.0
2011-04-18 14:50:00,29.01,29.04,28.99,29.01,36700.0,22.1477,22.1706,22.1324,22.1477,36700.0
2011-04-18 15:00:00,29.01,29.03,28.98,29.0,25900.0,22.1477,22.163,22.1248,22.1401,25900.0
2011-04-18 15:10:00,29.0,29.08,28.99,29.06,36500.0,22.1401,22.2012,22.1324,22.1859,36500.0
2011-04-18 15:20:00,29.07,29.09,29.04,29.05,28200.0,22.1935,22.2088,22.1706,22.1782,28200.0
2011-04-18 15:30:00,29.05,29.08,29.04,29.04,70000.0,22.1782,22.2012,22.1706,22.1706,70000.0
2011-04-18 15:40:00,29.04,29.05,28.98,29.0,137200.0,22.1706,22.1782,22.1248,22.1401,137200.0
2011-04-18 15:50:00,29.01,29.05,28.98,29.05,264600.0,22.1477,22.1782,22.1248,22.1782,264600.0
2011-04-19 09:30:00,29.06,29.1,28.99,29.01,69500.0,22.1859,22.2164,22.1324,22.1477,69500.0
2011-04-19 09:40:00,29.0,29.02,28.95,28.96,25900.0,22.1401,22.1553,22.1019,22.1095,25900.0
2011-04-19 09:50:00,28.96,28.97,28.88,28.88,75600.0,22.1095,22.1172,22.0485,22.0485,75600.0
2011-04-19 10:00:00,28.88,28.89,28.82,28.88,43400.0,22.0485,22.0561,22.0027,22.0485,43400.0
2011-04-19 10:10:00,28.89,28.92,28.88,28.9,27000.0,22.0561,22.079,22.0485,22.0637,27000.0
2011-04-19 10:20:00,28.91,28.92,28.87,28.91,25300.0,22.0714,22.079,22.0408,22.0714,25300.0
2011-04-19 10:30:00,28.91,28.91,28.87,28.87,46200.0,22.0714,22.0714,22.0408,22.0408,46200.0
2011-04-19 10:40:00,28.87,28.92,28.85,28.91,28400.0,22.0408,22.079,22.0256,22.0714,28400.0
2011-04-19 10:50:00,28.92,28.94,28.91,28.93,28800.0,22.079,22.0943,22.0714,22.0866,28800.0
2011-04-19 11:00:00,28.93,28.96,28.92,28.96,39800.0,22.0866,22.1095,22.079,22.1095,39800.0
2011-04-19 11:10:00,28.96,28.99,28.95,28.99,68000.0,22.1095,22.1324,22.1019,22.1324,68000.0
2011-04-19 11:20:00,28.99,29.0,28.95,28.95,64100.0,22.1324,22.1401,22.1019,22.1019,64100.0
2011-04-19 11:30:00,28.95,28.96,28.93,28.94,32000.0,22.1019,22.1095,22.0866,22.0943,32000.0
2011-04-19 11:40:00,28.94,28.94,28.85,28.85,29700.0,22.0943,22.0943,22.0256,22.0256,29700.0
2011-04-19 11:50:00,28.85,28.86,28.79,28.8,52900.0,22.0256,22.0332,21.9798,21.9874,52900.0
2011-04-19 12:00:00,28.8,28.8,28.77,28.78,43400.0,21.9874,21.9874,21.9645,21.9721,43400.0
2011-04-19 12:10:00,28.79,28.81,28.78,28.79,61900.0,21.9798,21.995,21.9721,21.9798,61900.0
2011-04-19 12:20:00,28.8,28.83,28.79,28.83,20600.0,21.9874,22.0103,21.9798,22.0103,20600.0
2011-04-19 12:30:00,28.83,28.85,28.82,28.85,21300.0,22.0103,22.0256,22.0027,22.0256,21300.0
2011-04-19 12:40:00,28.85,28.85,28.79,28.79,27800.0,22.0256,22.0256,21.9798,21.9798,27800.0
2011-04-19 12:50:00,28.78,28.81,28.75,28.75,36100.0,21.9721,21.995,21.9492,21.9492,36100.0
2011-04-19 13:00:00,28.76,28.8,28.75,28.76,63900.0,21.9568,21.9874,21.9492,21.9568,63900.0
2011-04-19 13:10:00,28.75,28.8,28.74,28.8,56000.0,21.9492,21.9874,21.9416,21.9874,56000.0
2011-04-19 13:20:00,28.8,28.83,28.8,28.83,32400.0,21.9874,22.0103,21.9874,22.0103,32400.0
2011-04-19 13:30:00,28.82,28.83,28.81,28.82,124500.0,22.0027,22.0103,21.995,22.0027,124500.0
2011-04-19 13:40:00,28.82,28.83,28.79,28.8,73000.0,22.0027,22.0103,21.9798,21.9874,73000.0
2011-04-19 13:50:00,28.8,28.8,28.79,28.8,29000.0,21.9874,21.9874,21.9798,21.9874,29000.0
2011-04-19 14:00:00,28.79,28.8,28.75,28.75,60200.0,21.9798,21.9874,21.9492,21.9492,60200.0
2011-04-19 14:10:00,28.76,28.78,28.75,28.77,59500.0,21.9568,21.9721,21.9492,21.9645,59500.0
2011-04-19 14:20:00,28.77,28.77,28.71,28.73,51200.0,21.9645,21.9645,21.9187,21.9339,51200.0
2011-04-19 14:30:00,28.73,28.74,28.72,28.73,73500.0,21.9339,21.9416,21.9263,21.9339,73500.0
2011-04-19 14:40:00,28.74,28.77,28.73,28.74,100200.0,21.9416,21.9645,21.9339,21.9416,100200.0
2011-04-19 14:50:00,28.75,28.76,28.74,28.76,41600.0,21.9492,21.9568,21.9416,21.9568,41600.0
2011-04-19 15:00:00,28.76,28.8,28.75,28.8,44900.0,21.9568,21.9874,21.9492,21.9874,44900.0
2011-04-19 15:10:00,28.8,28.82,28.79,28.82,45900.0,21.9874,22.0027,21.9798,22.0027,45900.0
2011-04-19 15:20:00,28.82,28.85,28.81,28.84,70000.0,22.0027,22.0256,21.995,22.0179,70000.0
2011-04-19 15:30:00,28.84,28.86,28.83,28.84,103100.0,22.0179,22.0332,22.0103,22.0179,103100.0
2011-04-19 15:40:00,28.83,28.86,28.81,28.83,225200.0,22.0103,22.0332,21.995,22.0103,225200.0
2011-04-19 15:50:00,28.84,28.84,28.8,28.81,199600.0,22.0179,22.0179,21.9874,21.995,199600.0
2011-04-20 09:30:00,29.55,29.55,29.32,29.39,130300.0,22.56,22.56,22.3844,22.4378,130300.0
2011-04-20 09:40:00,29.39,29.41,29.35,29.39,69700.0,22.4378,22.4531,22.4073,22.4378,69700.0
2011-04-20 09:50:00,29.39,29.49,29.37,29.48,44000.0,22.4378,22.5142,22.4226,22.5065,44000.0
2011-04-20 10:00:00,29.48,29.49,29.44,29.44,56300.0,22.5065,22.5142,22.476,22.476,56300.0
2011-04-20 10:10:00,29.44,29.46,29.42,29.44,41800.0,22.476,22.4913,22.4607,22.476,41800.0
2011-04-20 10:20:00,29.45,29.45,29.39,29.39,27100.0,22.4836,22.4836,22.4378,22.4378,27100.0
2011-04-20 10:30:00,29.4,29.4,29.31,29.32,70000.0,22.4455,22.4455,22.3767,22.3844,70000.0
2011-04-20 10:40:00,29.31,29.41,29.31,29.41,91400.0,22.3767,22.4531,22.3767,22.4531,91400.0
2011-04-20 10:50:00,29.41,29.49,29.39,29.49,43200.0,22.4531,22.5142,22.4378,22.5142,43200.0
2011-04-20 11:00:00,29.49,29.54,29.49,29.49,98000.0,22.5142,22.5523,22.5142,22.5142,98000.0
2011-04-20 11:10:00,29.49,29.51,29.46,29.47,91100.0,22.5142,22.5294,22.4913,22.4989,91100.0
2011-04-20 11:20:00,29.47,29.5,29.46,29.49,25100.0,22.4989,22.5218,22.4913,22.5142,25100.0
2011-04-20 11:30:00,29.49,29.5,29.48,29.48,19000.0,22.5142,22.5218,22.5065,22.5065,19000.0
2011-04-20 11:40:00,29.48,29.5,29.48,29.49,25100.0,22.5065,22.5218,22.5065,22.5142,25100.0
2011-04-20 11:50:00,29.49,29.5,29.47,29.48,30500.0,22.5142,22.5218,22.4989,22.5065,30500.0
2011-04-20 12:00:00,29.47,29.47,29.44,29.45,13700.0,22.4989,22.4989,22.476,22.4836,13700.0
2011-04-20 12:10:00,29.45,29.46,29.43,29.44,10500.0,22.4836,22.4913,22.4684,22.476,10500.0
2011-04-20 12:20:00,29.44,29.47,29.43,29.43,32600.0,22.476,22.4989,22.4684,22.4684,32600.0
2011-04-20 12:30:00,29.43,29.47,29.43,29.46,29400.0,22.4684,22.4989,22.4684,22.4913,29400.0
2011-04-20 12:40:00,29.46,29.5,29.45,29.48,36900.0,22.4913,22.5218,22.4836,22.5065,36900.0
2011-04-20 12:50:00,29.48,29.49,29.46,29.46,13400.0,22.5065,22.5142,22.4913,22.4913,13400.0
2011-04-20 13:00:00,29.46,29.46,29.44,29.44,10500.0,22.4913,22.4913,22.476,22.476,10500.0
2011-04-20 13:10:00,29.45,29.5,29.43,29.45,52500.0,22.4836,22.5218,22.4684,22.4836,52500.0
2011-04-20 13:20:00,29.43,29.45,29.42,29.44,23900.0,22.4684,22.4836,22.4607,22.476,23900.0
2011-04-20 13:30:00,29.45,29.46,29.44,29.44,121100.0,22.4836,22.4913,22.476,22.476,121100.0
2011-04-20 13:40:00,29.44,29.47,29.44,29.47,36300.0,22.476,22.4989,22.476,22.4989,36300.0
2011-04-20 13:50:00,29.47,29.5,29.46,29.48,85300.0,22.4989,22.5218,22.4913,22.5065,85300.0
2011-04-20 14:00:00,29.49,29.49,29.42,29.42,22700.0,22.5142,22.5142,22.4607,22.4607,22700.0
2011-04-20 14:10:00,29.42,29.43,29.39,29.4,175400.0,22.4607,22.4684,22.4378,22.4455,175400.0
2011-04-20 14:20:00,29.4,29.41,29.32,29.32,61500.0,22.4455,22.4531,22.3844,22.3844,61500.0
2011-04-20 14:30:00,29.33,29.33,29.3,29.31,69400.0,22.392,22.392,22.3691,22.3767,69400.0
2011-04-20 14:40:00,29.3,29.31,29.27,29.3,90800.0,22.3691,22.3767,22.3462,22.3691,90800.0
2011-04-20 14:50:00,29.3,29.33,29.24,29.24,100000.0,22.3691,22.392,22.3233,22.3233,100000.0
2011-04-20 15:00:00,29.25,29.32,29.24,29.32,185400.0,22.3309,22.3844,22.3233,22.3844,185400.0
2011-04-20 15:10:00,29.32,29.35,29.29,29.33,74200.0,22.3844,22.4073,22.3615,22.392,74200.0
2011-04-20 15:20:00,29.34,29.4,29.33,29.39,52800.0,22.3996,22.4455,22.392,22.4378,52800.0
2011-04-20 15:30:00,29.39,29.4,29.39,29.4,88800.0,22.4378,22.4455,22.4378,22.4455,88800.0
2011-04-20 15:40:00,29.39,29.41,29.37,29.37,214600.0,22.4378,22.4531,22.4226,22.4226,214600.0
2011-04-20 15:50:00,29.37,29.41,29.36,29.41,257000.0,22.4226,22.4531,22.4149,22.4531,257000.0
2011-04-21 09:30:00,29.58,29.59,29.38,29.57,119600.0,22.5829,22.5905,22.4302,22.5752,119600.0
2011-04-21 09:40:00,29.57,29.63,29.55,29.56,89500.0,22.5752,22.621,22.56,22.5676,89500.0
2011-04-21 09:50:00,29.56,29.78,29.55,29.76,159400.0,22.5676,22.7356,22.56,22.7203,159400.0
2011-04-21 10:00:00,29.77,29.79,29.73,29.76,86100.0,22.7279,22.7432,22.6974,22.7203,86100.0
2011-04-21 10:10:00,29.76,29.76,29.65,29.73,143000.0,22.7203,22.7203,22.6363,22.6974,143000.0
2011-04-21 10:20:00,29.73,29.76,29.69,29.75,76600.0,22.6974,22.7203,22.6669,22.7127,76600.0
2011-04-21 10:30:00,29.75,29.78,29.72,29.74,100300.0,22.7127,22.7356,22.6898,22.705,100300.0
2011-04-21 10:40:00,29.74,29.78,29.74,29.76,30200.0,22.705,22.7356,22.705,22.7203,30200.0
2011-04-21 10:50:00,29.76,29.82,29.76,29.8,52100.0,22.7203,22.7661,22.7203,22.7508,52100.0
2011-04-21 11:00:00,29.8,29.82,29.79,29.8,35600.0,22.7508,22.7661,22.7432,22.7508,35600.0
2011-04-21 11:10:00,29.8,29.81,29.77,29.81,64900.0,22.7508,22.7585,22.7279,22.7585,64900.0
2011-04-21 11:20:00,29.8,29.82,29.8,29.82,25100.0,22.7508,22.7661,22.7508,22.7661,25100.0
2011-04-21 11:30:00,29.82,29.86,29.82,29.83,87400.0,22.7661,22.7966,22.7661,22.7737,87400.0
2011-04-21 11:40:00,29.83,29.85,29.83,29.84,42300.0,22.7737,22.789,22.7737,22.7814,42300.0
2011-04-21 11:50:00,29.85,29.87,29.84,29.87,19900.0,22.789,22.8043,22.7814,22.8043,19900.0
2011-04-21 12:00:00,29.87,29.89,29.85,29.89,36100.0,22.8043,22.8195,22.789,22.8195,36100.0
2011-04-21 12:10:00,29.89,29.9,29.88,29.9,45800.0,22.8195,22.8272,22.8119,22.8272,45800.0
2011-04-21 12:20:00,29.9,29.92,29.89,29.91,23000.0,22.8272,22.8425,22.8195,22.8348,23000.0
2011-04-21 12:30:00,29.92,29.92,29.88,29.88,28200.0,22.8425,22.8425,22.8119,22.8119,28200.0
2011-04-21 12:40:00,29.88,29.89,29.86,29.86,32400.0,22.8119,22.8195,22.7966,22.7966,32400.0
2011-04-21 12:50:00,29.87,29.87,29.83,29.84,21200.0,22.8043,22.8043,22.7737,22.7814,21200.0
2011-04-21 13:00:00,29.83,29.83,29.81,29.83,30800.0,22.7737,22.7737,22.7585,22.7737,30800.0
2011-04-21 13:10:00,29.83,29.85,29.81,29.85,43600.0,22.7737,22.789,22.7585,22.789,43600.0
2011-04-21 13:20:00,29.85,29.86,29.84,29.85,34100.0,22.789,22.7966,22.7814,22.789,34100.0
2011-04-21 13:30:00,29.85,29.86,29.85,29.86,27900.0,22.789,22.7966,22.789,22.7966,27900.0
2011-04-21 13:40:00,29.86,29.87,29.81,29.81,254400.0,22.7966,22.8043,22.7585,22.7585,254400.0
2011-04-21 13:50:00,29.81,29.84,29.8,29.84,39400.0,22.7585,22.7814,22.7508,22.7814,39400.0
2011-04-21 14:00:00,29.84,29.84,29.81,29.81,79000.0,22.7814,22.7814,22.7585,22.7585,79000.0
2011-04-21 14:10:00,29.81,29.82,29.79,29.81,33900.0,22.7585,22.7661,22.7432,22.7585,33900.0
2011-04-21 14:20:00,29.81,29.81,29.8,29.81,13600.0,22.7585,22.7585,22.7508,22.7585,13600.0
2011-04-21 14:30:00,29.8,29.81,29.78,29.78,40500.0,22.7508,22.7585,22.7356,22.7356,40500.0
2011-04-21 14:40:00,29.79,29.82,29.78,29.81,71300.0,22.7432,22.7661,22.7356,22.7585,71300.0
2011-04-21 14:50:00,29.81,29.81,29.78,29.79,101100.0,22.7585,22.7585,22.7356,22.7432,101100.0
2011-04-21 15:00:00,29.8,29.8,29.79,29.8,37900.0,22.7508,22.7508,22.7432,22.7508,37900.0
2011-04-21 15:10:00,29.8,29.8,29.79,29.79,28300.0,22.7508,22.7508,22.7432,22.7432,28300.0
2011-04-21 15:20:00,29.79,29.8,29.77,29.77,26300.0,22.7432,22.7508,22.7279,22.7279,26300.0
2011-04-21 15:30:00,29.78,29.78,29.74,29.75,101300.0,22.7356,22.7356,22.705,22.7127,101300.0
2011-04-21 15:40:00,29.75,29.76,29.75,29.76,54600.0,22.7127,22.7203,22.7127,22.7203,54600.0
2011-04-21 15:50:00,29.76,29.77,29.75,29.76,160900.0,22.7203,22.7279,22.7127,22.7203,160900.0
2011-04-25 09:30:00,29.75,29.83,29.66,29.69,59700.0,22.7127,22.7737,22.644,22.6669,59700.0
2011-04-25 09:40:00,29.69,29.86,29.66,29.86,32800.0,22.6669,22.7966,22.644,22.7966,32800.0
2011-04-25 09:50:00,29.86,29.87,29.75,29.77,124700.0,22.7966,22.8043,22.7127,22.7279,124700.0
2011-04-25 10:00:00,29.77,29.83,29.76,29.78,47200.0,22.7279,22.7737,22.7203,22.7356,47200.0
2011-04-25 10:10:00,29.78,29.78,29.7,29.74,51500.0,22.7356,22.7356,22.6745,22.705,51500.0
2011-04-25 10:20:00,29.73,29.73,29.65,29.67,46200.0,22.6974,22.6974,22.6363,22.6516,46200.0
2011-04-25 10:30:00,29.67,29.71,29.63,29.67,17400.0,22.6516,22.6821,22.621,22.6516,17400.0
2011-04-25 10:40:00,29.67,29.67,29.63,29.67,13200.0,22.6516,22.6516,22.621,22.6516,13200.0
2011-04-25 10:50:00,29.68,29.68,29.61,29.61,11600.0,22.6592,22.6592,22.6058,22.6058,11600.0
2011-04-25 11:00:00,29.62,29.65,29.61,29.61,22100.0,22.6134,22.6363,22.6058,22.6058,22100.0
2011-04-25 11:10:00,29.61,29.62,29.59,29.6,20200.0,22.6058,22.6134,22.5905,22.5981,20200.0
2011-04-25 11:20:00,29.6,29.6,29.59,29.6,13200.0,22.5981,22.5981,22.5905,22.5981,13200.0
2011-04-25 11:30:00,29.6,29.6,29.59,29.6,11800.0,22.5981,22.5981,22.5905,22.5981,11800.0
2011-04-25 11:40:00,29.6,29.6,29.59,29.6,27100.0,22.5981,22.5981,22.5905,22.5981,27100.0
2011-04-25 11:50:00,29.59,29.6,29.59,29.6,21000.0,22.5905,22.5981,22.5905,22.5981,21000.0
2011-04-25 12:00:00,29.6,29.63,29.59,29.62,19200.0,22.5981,22.621,22.5905,22.6134,19200.0
2011-04-25 12:10:00,29.63,29.66,29.63,29.65,11200.0,22.621,22.644,22.621,22.6363,11200.0
2011-04-25 12:20:00,29.66,29.66,29.64,29.65,10900.0,22.644,22.644,22.6287,22.6363,10900.0
2011-04-25 12:30:00,29.66,29.66,29.64,29.64,14900.0,22.644,22.644,22.6287,22.6287,14900.0
2011-04-25 12:40:00,29.65,29.65,29.64,29.65,14900.0,22.6363,22.6363,22.6287,22.6363,14900.0
2011-04-25 12:50:00,29.66,29.68,29.64,29.65,17200.0,22.644,22.6592,22.6287,22.6363,17200.0
2011-04-25 13:00:00,29.65,29.66,29.64,29.65,16200.0,22.6363,22.644,22.6287,22.6363,16200.0
2011-04-25 13:10:00,29.65,29.67,29.65,29.67,17100.0,22.6363,22.6516,22.6363,22.6516,17100.0
2011-04-25 13:20:00,29.67,29.69,29.67,29.68,18300.0,22.6516,22.6669,22.6516,22.6592,18300.0
2011-04-25 13:30:00,29.69,29.73,29.68,29.73,20400.0,22.6669,22.6974,22.6592,22.6974,20400.0
2011-04-25 13:40:00,29.72,29.73,29.7,29.7,13300.0,22.6898,22.6974,22.6745,22.6745,13300.0
2011-04-25 13:50:00,29.7,29.7,29.67,29.68,10400.0,22.6745,22.6745,22.6516,22.6592,10400.0
2011-04-25 14:00:00,29.68,29.68,29.66,29.68,12000.0,22.6592,22.6592,22.644,22.6592,12000.0
2011-04-25 14:10:00,29.68,29.68,29.65,29.65,18700.0,22.6592,22.6592,22.6363,22.6363,18700.0
2011-04-25 14:20:00,29.66,29.66,29.64,29.64,17300.0,22.644,22.644,22.6287,22.6287,17300.0
2011-04-25 14:30:00,29.64,29.65,29.62,29.63,12300.0,22.6287,22.6363,22.6134,22.621,12300.0
2011-04-25 14:40:00,29.63,29.63,29.61,29.61,13200.0,22.621,22.621,22.6058,22.6058,13200.0
2011-04-25 14:50:00,29.61,29.62,29.61,29.62,9400.0,22.6058,22.6134,22.6058,22.6134,9400.0
2011-04-25 15:00:00,29.62,29.66,29.61,29.65,42700.0,22.6134,22.644,22.6058,22.6363,42700.0
2011-04-25 15:10:00,29.65,29.65,29.63,29.64,32600.0,22.6363,22.6363,22.621,22.6287,32600.0
2011-04-25 15:20:00,29.63,29.67,29.63,29.66,55600.0,22.621,22.6516,22.621,22.644,55600.0
2011-04-25 15:30:00,29.65,29.66,29.63,29.65,53500.0,22.6363,22.644,22.621,22.6363,53500.0
2011-04-25 15:40:00,29.65,29.65,29.64,29.65,65200.0,22.6363,22.6363,22.6287,22.6363,65200.0
2011-04-25 15:50:00,29.65,29.65,29.61,29.63,116900.0,22.6363,22.6363,22.6058,22.621,116900.0
2011-04-26 09:30:00,29.76,29.76,29.61,29.71,33000.0,22.7203,22.7203,22.6058,22.6821,33000.0
2011-04-26 09:40:00,29.72,29.75,29.58,29.74,229800.0,22.6898,22.7127,22.5829,22.705,229800.0
2011-04-26 09:50:00,29.75,29.75,29.73,29.75,22200.0,22.7127,22.7127,22.6974,22.7127,22200.0
2011-04-26 10:00:00,29.75,29.75,29.69,29.71,28500.0,22.7127,22.7127,22.6669,22.6821,28500.0
2011-04-26 10:10:00,29.71,29.71,29.67,29.69,21600.0,22.6821,22.6821,22.6516,22.6669,21600.0
2011-04-26 10:20:00,29.7,29.74,29.69,29.7,50600.0,22.6745,22.705,22.6669,22.6745,50600.0
2011-04-26 10:30:00,29.7,29.75,29.7,29.75,182800.0,22.6745,22.7127,22.6745,22.7127,182800.0
2011-04-26 10:40:00,29.75,29.75,29.73,29.73,81300.0,22.7127,22.7127,22.6974,22.6974,81300.0
2011-04-26 10:50:00,29.74,29.75,29.7,29.75,63000.0,22.705,22.7127,22.6745,22.7127,63000.0
2011-04-26 11:00:00,29.75,29.76,29.73,29.74,146300.0,22.7127,22.7203,22.6974,22.705,146300.0
2011-04-26 11:10:00,29.75,29.75,29.74,29.75,31800.0,22.7127,22.7127,22.705,22.7127,31800.0
2011-04-26 11:20:00,29.75,29.76,29.72,29.72,54900.0,22.7127,22.7203,22.6898,22.6898,54900.0
2011-04-26 11:30:00,29.73,29.75,29.72,29.73,41400.0,22.6974,22.7127,22.6898,22.6974,41400.0
2011-04-26 11:40:00,29.74,29.78,29.7,29.77,281700.0,22.705,22.7356,22.6745,22.7279,281700.0
2011-04-26 11:50:00,29.77,29.82,29.77,29.82,42900.0,22.7279,22.7661,22.7279,22.7661,42900.0
2011-04-26 12:00:00,29.82,29.85,29.81,29.82,39400.0,22.7661,22.789,22.7585,22.7661,39400.0
2011-04-26 12:10:00,29.82,29.84,29.81,29.81,24900.0,22.7661,22.7814,22.7585,22.7585,24900.0
2011-04-26 12:20:00,29.82,29.85,29.81,29.85,48500.0,22.7661,22.789,22.7585,22.789,48500.0
2011-04-26 12:30:00,29.84,29.85,29.82,29.84,41900.0,22.7814,22.789,22.7661,22.7814,41900.0
2011-04-26 12:40:00,29.85,29.86,29.83,29.83,33600.0,22.789,22.7966,22.7737,22.7737,33600.0
2011-04-26 12:50:00,29.84,29.84,29.79,29.81,46700.0,22.7814,22.7814,22.7432,22.7585,46700.0
2011-04-26 13:00:00,29.81,29.82,29.78,29.79,27500.0,22.7585,22.7661,22.7356,22.7432,27500.0
2011-04-26 13:10:00,29.79,29.79,29.76,29.76,17500.0,22.7432,22.7432,22.7203,22.7203,17500.0
2011-04-26 13:20:00,29.77,29.79,29.77,29.78,17400.0,22.7279,22.7432,22.7279,22.7356,17400.0
2011-04-26 13:30:00,29.78,29.79,29.73,29.76,42300.0,22.7356,22.7432,22.6974,22.7203,42300.0
2011-04-26 13:40:00,29.75,29.76,29.74,29.76,10200.0,22.7127,22.7203,22.705,22.7203,10200.0
2011-04-26 13:50:00,29.76,29.77,29.73,29.74,15500.0,22.7203,22.7279,22.6974,22.705,15500.0
2011-04-26 14:00:00,29.73,29.76,29.73,29.76,18900.0,22.6974,22.7203,22.6974,22.7203,18900.0
2011-04-26 14:10:00,29.76,29.76,29.75,29.76,19900.0,22.7203,22.7203,22.7127,22.7203,19900.0
2011-04-26 14:20:00,29.75,29.76,29.73,29.73,28500.0,22.7127,22.7203,22.6974,22.6974,28500.0
2011-04-26 14:30:00,29.74,29.75,29.72,29.74,31100.0,22.705,22.7127,22.6898,22.705,31100.0
2011-04-26 14:40:00,29.73,29.76,29.73,29.76,48500.0,22.6974,22.7203,22.6974,22.7203,48500.0
2011-04-26 14:50:00,29.76,29.77,29.74,29.77,97100.0,22.7203,22.7279,22.705,22.7279,97100.0
2011-04-26 15:00:00,29.77,29.79,29.76,29.77,71800.0,22.7279,22.7432,22.7203,22.7279,71800.0
2011-04-26 15:10:00,29.77,29.79,29.76,29.76,78400.0,22.7279,22.7432,22.7203,22.7203,78400.0
2011-04-26 15:20:00,29.77,29.77,29.71,29.74,56300.0,22.7279,22.7279,22.6821,22.705,56300.0
2011-04-26 15:30:00,29.74,29.75,29.68,29.69,111700.0,22.705,22.7127,22.6592,22.6669,111700.0
2011-04-26 15:40:00,29.68,29.7,29.66,29.67,132900.0,22.6592,22.6745,22.644,22.6516,132900.0
2011-04-26 15:50:00,29.67,29.68,29.62,29.65,320400.0,22.6516,22.6592,22.6134,22.6363,320400.0
2011-04-27 09:30:00,29.81,29.81,29.54,29.54,86600.0,22.7585,22.7585,22.5523,22.5523,86600.0
2011-04-27 09:40:00,29.55,29.58,29.48,29.48,61700.0,22.56,22.5829,22.5065,22.5065,61700.0
2011-04-27 09:50:00,29.49,29.49,29.36,29.43,99800.0,22.5142,22.5142,22.4149,22.4684,99800.0
2011-04-27 10:00:00,29.43,29.62,29.41,29.62,558400.0,22.4684,22.6134,22.4531,22.6134,558400.0
2011-04-27 10:10:00,29.62,29.7,29.6,29.7,112900.0,22.6134,22.6745,22.5981,22.6745,112900.0
2011-04-27 10:20:00,29.7,29.75,29.66,29.69,79400.0,22.6745,22.7127,22.644,22.6669,79400.0
2011-04-27 10:30:00,29.69,29.75,29.67,29.75,39200.0,22.6669,22.7127,22.6516,22.7127,39200.0
2011-04-27 10:40:00,29.75,29.75,29.71,29.73,30000.0,22.7127,22.7127,22.6821,22.6974,30000.0
2011-04-27 10:50:00,29.73,29.74,29.72,29.73,16300.0,22.6974,22.705,22.6898,22.6974,16300.0
2011-04-27 11:00:00,29.73,29.76,29.72,29.76,28400.0,22.6974,22.7203,22.6898,22.7203,28400.0
2011-04-27 11:10:00,29.75,29.76,29.63,29.65,38900.0,22.7127,22.7203,22.621,22.6363,38900.0
2011-04-27 11:20:00,29.64,29.68,29.64,29.68,338100.0,22.6287,22.6592,22.6287,22.6592,338100.0
2011-04-27 11:30:00,29.67,29.69,29.62,29.62,48500.0,22.6516,22.6669,22.6134,22.6134,48500.0
2011-04-27 11:40:00,29.62,29.64,29.6,29.64,15700.0,22.6134,22.6287,22.5981,22.6287,15700.0
2011-04-27 11:50:00,29.64,29.68,29.64,29.66,15100.0,22.6287,22.6592,22.6287,22.644,15100.0
2011-04-27 12:00:00,29.66,29.67,29.64,29.65,9800.0,22.644,22.6516,22.6287,22.6363,9800.0
2011-04-27 12:10:00,29.65,29.65,29.64,29.65,6900.0,22.6363,22.6363,22.6287,22.6363,6900.0
2011-04-27 12:20:00,29.65,29.65,29.64,29.65,7200.0,22.6363,22.6363,22.6287,22.6363,7200.0
2011-04-27 12:30:00,29.65,29.75,29.65,29.73,45400.0,22.6363,22.7127,22.6363,22.6974,45400.0
2011-04-27 12:40:00,29.73,29.77,29.71,29.73,33400.0,22.6974,22.7279,22.6821,22.6974,33400.0
2011-04-27 12:50:00,29.73,29.75,29.69,29.69,47800.0,22.6974,22.7127,22.6669,22.6669,47800.0
2011-04-27 13:00:00,29.69,29.73,29.69,29.73,79800.0,22.6669,22.6974,22.6669,22.6974,79800.0
2011-04-27 13:10:00,29.73,29.74,29.72,29.73,12800.0,22.6974,22.705,22.6898,22.6974,12800.0
2011-04-27 13:20:00,29.72,29.72,29.7,29.7,6200.0,22.6898,22.6898,22.6745,22.6745,6200.0
2011-04-27 13:30:00,29.7,29.74,29.7,29.74,29000.0,22.6745,22.705,22.6745,22.705,29000.0
2011-04-27 13:40:00,29.74,29.76,29.74,29.74,28400.0,22.705,22.7203,22.705,22.705,28400.0
2011-04-27 13:50:00,29.75,29.76,29.71,29.71,22300.0,22.7127,22.7203,22.6821,22.6821,22300.0
2011-04-27 14:00:00,29.71,29.72,29.68,29.68,21500.0,22.6821,22.6898,22.6592,22.6592,21500.0
2011-04-27 14:10:00,29.69,29.69,29.67,29.69,34700.0,22.6669,22.6669,22.6516,22.6669,34700.0
2011-04-27 14:20:00,29.69,29.7,29.66,29.66,29600.0,22.6669,22.6745,22.644,22.644,29600.0
2011-04-27 14:30:00,29.67,29.71,29.66,29.71,25300.0,22.6516,22.6821,22.644,22.6821,25300.0
2011-04-27 14:40:00,29.72,29.74,29.69,29.74,41400.0,22.6898,22.705,22.6669,22.705,41400.0
2011-04-27 14:50:00,29.74,29.79,29.73,29.76,75100.0,22.705,22.7432,22.6974,22.7203,75100.0
2011-04-27 15:00:00,29.76,29.77,29.71,29.77,474700.0,22.7203,22.7279,22.6821,22.7279,474700.0
2011-04-27 15:10:00,29.77,29.79,29.77,29.78,35300.0,22.7279,22.7432,22.7279,22.7356,35300.0
2011-04-27 15:20:00,29.79,29.83,29.77,29.83,44400.0,22.7432,22.7737,22.7279,22.7737,44400.0
2011-04-27 15:30:00,29.83,29.94,29.82,29.94,64200.0,22.7737,22.8577,22.7661,22.8577,64200.0
2011-04-27 15:40:00,29.94,30.0,29.94,30.0,174800.0,22.8577,22.9035,22.8577,22.9035,174800.0
2011-04-27 15:50:00,30.0,30.0,29.94,29.96,163300.0,22.9035,22.9035,22.8577,22.873,163300.0
2011-04-28 09:30:00,29.98,30.0,29.93,30.0,76500.0,22.8883,22.9035,22.8501,22.9035,76500.0
2011-04-28 09:40:00,30.0,30.06,29.98,30.05,162300.0,22.9035,22.9493,22.8883,22.9417,162300.0
2011-04-28 09:50:00,30.05,30.06,30.02,30.03,38600.0,22.9417,22.9493,22.9188,22.9264,38600.0
2011-04-28 10:00:00,30.04,30.13,30.02,30.11,43400.0,22.9341,23.0028,22.9188,22.9875,43400.0
2011-04-28 10:10:00,30.11,30.12,30.07,30.11,109600.0,22.9875,22.9951,22.957,22.9875,109600.0
2011-04-28 10:20:00,30.11,30.13,30.09,30.11,91400.0,22.9875,23.0028,22.9722,22.9875,91400.0
2011-04-28 10:30:00,30.11,30.12,30.1,30.11,20800.0,22.9875,22.9951,22.9799,22.9875,20800.0
2011-04-28 10:40:00,30.1,30.14,30.09,30.09,48100.0,22.9799,23.0104,22.9722,22.9722,48100.0
2011-04-28 10:50:00,30.09,30.19,30.09,30.18,26300.0,22.9722,23.0486,22.9722,23.0409,26300.0
2011-04-28 11:00:00,30.18,30.2,30.16,30.19,34000.0,23.0409,23.0562,23.0257,23.0486,34000.0
2011-04-28 11:10:00,30.18,30.2,30.16,30.17,55200.0,23.0409,23.0562,23.0257,23.0333,55200.0
2011-04-28 11:20:00,30.17,30.17,30.13,30.13,25300.0,23.0333,23.0333,23.0028,23.0028,25300.0
2011-04-28 11:30:00,30.13,30.17,30.13,30.14,24400.0,23.0028,23.0333,23.0028,23.0104,24400.0
2011-04-28 11:40:00,30.15,30.21,30.14,30.17,54000.0,23.018,23.0639,23.0104,23.0333,54000.0
2011-04-28 11:50:00,30.17,30.22,30.17,30.22,23000.0,23.0333,23.0715,23.0333,23.0715,23000.0
2011-04-28 12:00:00,30.22,30.24,30.21,30.24,18900.0,23.0715,23.0868,23.0639,23.0868,18900.0
2011-04-28 12:10:00,30.23,30.26,30.23,30.25,68600.0,23.0791,23.102,23.0791,23.0944,68600.0
2011-04-28 12:20:00,30.25,30.26,30.25,30.25,19500.0,23.0944,23.102,23.0944,23.0944,19500.0
2011-04-28 12:30:00,30.26,30.29,30.24,30.29,77900.0,23.102,23.1249,23.0868,23.1249,77900.0
2011-04-28 12:40:00,30.29,30.32,30.28,30.32,64700.0,23.1249,23.1478,23.1173,23.1478,64700.0
2011-04-28 12:50:00,30.32,30.36,30.31,30.36,66200.0,23.1478,23.1784,23.1402,23.1784,66200.0
2011-04-28 13:00:00,30.36,30.36,30.3,30.32,47500.0,23.1784,23.1784,23.1326,23.1478,47500.0
2011-04-28 13:10:00,30.32,30.33,30.28,30.29,64600.0,23.1478,23.1555,23.1173,23.1249,64600.0
2011-04-28 13:20:00,30.3,30.3,30.25,30.3,102800.0,23.1326,23.1326,23.0944,23.1326,102800.0
2011-04-28 13:30:00,30.3,30.36,30.3,30.36,29400.0,23.1326,23.1784,23.1326,23.1784,29400.0
2011-04-28 13:40:00,30.36,30.37,30.34,30.34,22200.0,23.1784,23.186,23.1631,23.1631,22200.0
2011-04-28 13:50:00,30.35,30.35,30.29,30.29,42400.0,23.1707,23.1707,23.1249,23.1249,42400.0
2011-04-28 14:00:00,30.29,30.3,30.28,30.28,21800.0,23.1249,23.1326,23.1173,23.1173,21800.0
2011-04-28 14:10:00,30.28,30.36,30.28,30.36,107900.0,23.1173,23.1784,23.1173,23.1784,107900.0
2011-04-28 14:20:00,30.36,30.37,30.34,30.36,21100.0,23.1784,23.186,23.1631,23.1784,21100.0
2011-04-28 14:30:00,30.37,30.41,30.37,30.39,48300.0,23.186,23.2165,23.186,23.2013,48300.0
2011-04-28 14:40:00,30.38,30.46,30.38,30.45,136100.0,23.1936,23.2547,23.1936,23.2471,136100.0
2011-04-28 14:50:00,30.45,30.49,30.44,30.49,60900.0,23.2471,23.2776,23.2394,23.2776,60900.0
2011-04-28 15:00:00,30.49,30.49,30.41,30.42,153300.0,23.2776,23.2776,23.2165,23.2242,153300.0
2011-04-28 15:10:00,30.42,30.44,30.41,30.43,48600.0,23.2242,23.2394,23.2165,23.2318,48600.0
2011-04-28 15:20:00,30.43,30.44,30.39,30.41,73400.0,23.2318,23.2394,23.2013,23.2165,73400.0
2011-04-28 15:30:00,30.41,30.45,30.41,30.41,108000.0,23.2165,23.2471,23.2165,23.2165,108000.0
2011-04-28 15:40:00,30.42,30.42,30.39,30.39,142000.0,23.2242,23.2242,23.2013,23.2013,142000.0
2011-04-28 15:50:00,30.4,30.41,30.39,30.4,256000.0,23.2089,23.2165,23.2013,23.2089,256000.0
2011-04-29 09:30:00,30.38,30.38,30.21,30.27,32300.0,23.1936,23.1936,23.0639,23.1097,32300.0
2011-04-29 09:40:00,30.28,30.35,30.25,30.25,37500.0,23.1173,23.1707,23.0944,23.0944,37500.0
2011-04-29 09:50:00,30.24,30.26,30.22,30.24,42300.0,23.0868,23.102,23.0715,23.0868,42300.0
2011-04-29 10:00:00,30.25,30.31,30.22,30.31,77600.0,23.0944,23.1402,23.0715,23.1402,77600.0
2011-04-29 10:10:00,30.31,30.33,30.3,30.33,7900.0,23.1402,23.1555,23.1326,23.1555,7900.0
2011-04-29 10:20:00,30.32,30.33,30.3,30.32,68600.0,23.1478,23.1555,23.1326,23.1478,68600.0
2011-04-29 10:30:00,30.31,30.33,30.28,30.3,84200.0,23.1402,23.1555,23.1173,23.1326,84200.0
2011-04-29 10:40:00,30.3,30.3,30.27,30.28,19500.0,23.1326,23.1326,23.1097,23.1173,19500.0
2011-04-29 10:50:00,30.29,30.29,30.26,30.28,36000.0,23.1249,23.1249,23.102,23.1173,36000.0
2011-04-29 11:00:00,30.28,30.29,30.25,30.25,23700.0,23.1173,23.1249,23.0944,23.0944,23700.0
2011-04-29 11:10:00,30.26,30.3,30.25,30.28,19000.0,23.102,23.1326,23.0944,23.1173,19000.0
2011-04-29 11:20:00,30.28,30.29,30.25,30.28,20800.0,23.1173,23.1249,23.0944,23.1173,20800.0
2011-04-29 11:30:00,30.28,30.3,30.26,30.28,56800.0,23.1173,23.1326,23.102,23.1173,56800.0
2011-04-29 11:40:00,30.27,30.29,30.25,30.28,40600.0,23.1097,23.1249,23.0944,23.1173,40600.0
2011-04-29 11:50:00,30.28,30.28,30.23,30.23,50900.0,23.1173,23.1173,23.0791,23.0791,50900.0
2011-04-29 12:00:00,30.24,30.25,30.21,30.22,31000.0,23.0868,23.0944,23.0639,23.0715,31000.0
2011-04-29 12:10:00,30.21,30.22,30.19,30.19,66100.0,23.0639,23.0715,23.0486,23.0486,66100.0
2011-04-29 12:20:00,30.2,30.21,30.17,30.2,41400.0,23.0562,23.0639,23.0333,23.0562,41400.0
2011-04-29 12:30:00,30.19,30.22,30.19,30.22,32800.0,23.0486,23.0715,23.0486,23.0715,32800.0
2011-04-29 12:40:00,30.21,30.23,30.2,30.2,65800.0,23.0639,23.0791,23.0562,23.0562,65800.0
2011-04-29 12:50:00,30.21,30.22,30.19,30.2,30000.0,23.0639,23.0715,23.0486,23.0562,30000.0
2011-04-29 13:00:00,30.21,30.23,30.2,30.2,34100.0,23.0639,23.0791,23.0562,23.0562,34100.0
2011-04-29 13:10:00,30.2,30.22,30.19,30.21,25200.0,23.0562,23.0715,23.0486,23.0639,25200.0
2011-04-29 13:20:00,30.21,30.22,30.21,30.21,13800.0,23.0639,23.0715,23.0639,23.0639,13800.0
2011-04-29 13:30:00,30.21,30.22,30.2,30.2,19200.0,23.0639,23.0715,23.0562,23.0562,19200.0
2011-04-29 13:40:00,30.2,30.21,30.18,30.2,20200.0,23.0562,23.0639,23.0409,23.0562,20200.0
2011-04-29 13:50:00,30.2,30.21,30.2,30.2,3600.0,23.0562,23.0639,23.0562,23.0562,3600.0
2011-04-29 14:00:00,30.21,30.23,30.2,30.23,22300.0,23.0639,23.0791,23.0562,23.0791,22300.0
2011-04-29 14:10:00,30.22,30.25,30.21,30.25,175000.0,23.0715,23.0944,23.0639,23.0944,175000.0
2011-04-29 14:20:00,30.24,30.25,30.22,30.25,46800.0,23.0868,23.0944,23.0715,23.0944,46800.0
2011-04-29 14:30:00,30.25,30.27,30.25,30.26,32500.0,23.0944,23.1097,23.0944,23.102,32500.0
2011-04-29 14:40:00,30.26,30.26,30.25,30.25,29200.0,23.102,23.102,23.0944,23.0944,29200.0
2011-04-29 14:50:00,30.26,30.27,30.24,30.25,45500.0,23.102,23.1097,23.0868,23.0944,45500.0
2011-04-29 15:00:00,30.25,30.27,30.25,30.27,37900.0,23.0944,23.1097,23.0944,23.1097,37900.0
2011-04-29 15:10:00,30.26,30.27,30.25,30.26,54300.0,23.102,23.1097,23.0944,23.102,54300.0
2011-04-29 15:20:00,30.26,30.26,30.23,30.23,88100.0,23.102,23.102,23.0791,23.0791,88100.0
2011-04-29 15:30:00,30.23,30.27,30.23,30.25,340300.0,23.0791,23.1097,23.0791,23.0944,340300.0
2011-04-29 15:40:00,30.25,30.27,30.23,30.26,122300.0,23.0944,23.1097,23.0791,23.102,122300.0
2011-04-29 15:50:00,30.27,30.28,30.24,30.27,232200.0,23.1097,23.1173,23.0868,23.1097,232200.0
2011-05-02 09:30:00,30.37,30.49,30.37,30.41,101400.0,23.186,23.2776,23.186,23.2165,101400.0
2011-05-02 09:40:00,30.4,30.43,30.36,30.41,72600.0,23.2089,23.2318,23.1784,23.2165,72600.0
2011-05-02 09:50:00,30.41,30.47,30.41,30.45,43900.0,23.2165,23.2623,23.2165,23.2471,43900.0
2011-05-02 10:00:00,30.44,30.49,30.41,30.43,85900.0,23.2394,23.2776,23.2165,23.2318,85900.0
2011-05-02 10:10:00,30.43,30.43,30.38,30.4,43900.0,23.2318,23.2318,23.1936,23.2089,43900.0
2011-05-02 10:20:00,30.4,30.43,30.4,30.42,39300.0,23.2089,23.2318,23.2089,23.2242,39300.0
2011-05-02 10:30:00,30.42,30.44,30.41,30.41,65200.0,23.2242,23.2394,23.2165,23.2165,65200.0
2011-05-02 10:40:00,30.41,30.42,30.36,30.37,41800.0,23.2165,23.2242,23.1784,23.186,41800.0
2011-05-02 10:50:00,30.36,30.38,30.33,30.38,61800.0,23.1784,23.1936,23.1555,23.1936,61800.0
2011-05-02 11:00:00,30.38,30.46,30.38,30.45,149900.0,23.1936,23.2547,23.1936,23.2471,149900.0
2011-05-02 11:10:00,30.45,30.5,30.45,30.49,97600.0,23.2471,23.2853,23.2471,23.2776,97600.0
2011-05-02 11:20:00,30.5,30.5,30.46,30.5,96300.0,23.2853,23.2853,23.2547,23.2853,96300.0
2011-05-02 11:30:00,30.49,30.5,30.44,30.46,48600.0,23.2776,23.2853,23.2394,23.2547,48600.0
2011-05-02 11:40:00,30.45,30.47,30.45,30.47,74900.0,23.2471,23.2623,23.2471,23.2623,74900.0
2011-05-02 11:50:00,30.47,30.5,30.46,30.49,171600.0,23.2623,23.2853,23.2547,23.2776,171600.0
2011-05-02 12:00:00,30.49,30.54,30.49,30.54,76400.0,23.2776,23.3158,23.2776,23.3158,76400.0
2011-05-02 12:10:00,30.54,30.58,30.53,30.54,86600.0,23.3158,23.3463,23.3082,23.3158,86600.0
2011-05-02 12:20:00,30.53,30.55,30.46,30.48,78400.0,23.3082,23.3234,23.2547,23.27,78400.0
2011-05-02 12:30:00,30.48,30.51,30.48,30.49,89200.0,23.27,23.2929,23.27,23.2776,89200.0
2011-05-02 12:40:00,30.49,30.5,30.46,30.47,57600.0,23.2776,23.2853,23.2547,23.2623,57600.0
2011-05-02 12:50:00,30.47,30.51,30.47,30.5,57600.0,23.2623,23.2929,23.2623,23.2853,57600.0
2011-05-02 13:00:00,30.5,30.54,30.5,30.54,36600.0,23.2853,23.3158,23.2853,23.3158,36600.0
2011-05-02 13:10:00,30.54,30.63,30.53,30.62,106100.0,23.3158,23.3845,23.3082,23.3769,106100.0
2011-05-02 13:20:00,30.63,30.65,30.62,30.65,80500.0,23.3845,23.3998,23.3769,23.3998,80500.0
2011-05-02 13:30:00,30.65,30.69,30.64,30.66,82900.0,23.3998,23.4303,23.3921,23.4074,82900.0
2011-05-02 13:40:00,30.67,30.73,30.66,30.73,86600.0,23.415,23.4608,23.4074,23.4608,86600.0
2011-05-02 13:50:00,30.73,30.76,30.72,30.74,127300.0,23.4608,23.4837,23.4532,23.4685,127300.0
2011-05-02 14:00:00,30.73,30.76,30.28,30.76,87700.0,23.4608,23.4837,23.1173,23.4837,87700.0
2011-05-02 14:10:00,30.75,30.78,30.75,30.77,100800.0,23.4761,23.499,23.4761,23.4914,100800.0
2011-05-02 14:20:00,30.76,30.79,30.76,30.79,151600.0,23.4837,23.5067,23.4837,23.5067,151600.0
2011-05-02 14:30:00,30.78,30.79,30.77,30.79,78300.0,23.499,23.5067,23.4914,23.5067,78300.0
2011-05-02 14:40:00,30.78,30.79,30.72,30.74,119600.0,23.499,23.5067,23.4532,23.4685,119600.0
2011-05-02 14:50:00,30.73,30.74,30.69,30.7,89300.0,23.4608,23.4685,23.4303,23.4379,89300.0
2011-05-02 15:00:00,30.69,30.72,30.69,30.71,79700.0,23.4303,23.4532,23.4303,23.4456,79700.0
2011-05-02 15:10:00,30.71,30.72,30.66,30.69,127200.0,23.4456,23.4532,23.4074,23.4303,127200.0
2011-05-02 15:20:00,30.69,30.69,30.61,30.62,136600.0,23.4303,23.4303,23.3692,23.3769,136600.0
2011-05-02 15:30:00,30.62,30.64,30.6,30.64,112500.0,23.3769,23.3921,23.3616,23.3921,112500.0
2011-05-02 15:40:00,30.64,30.64,30.56,30.58,229300.0,23.3921,23.3921,23.3311,23.3463,229300.0
2011-05-02 15:50:00,30.59,30.65,30.58,30.61,357200.0,23.354,23.3998,23.3463,23.3692,357200.0
2011-05-03 09:30:00,30.48,30.61,30.48,30.51,47300.0,23.27,23.3692,23.27,23.2929,47300.0
2011-05-03 09:40:00,30.51,30.59,30.5,30.58,71200.0,23.2929,23.354,23.2853,23.3463,71200.0
2011-05-03 09:50:00,30.58,30.7,30.57,30.69,34600.0,23.3463,23.4379,23.3387,23.4303,34600.0
2011-05-03 10:00:00,30.7,30.71,30.64,30.65,53000.0,23.4379,23.4456,23.3921,23.3998,53000.0
2011-05-03 10:10:00,30.65,30.68,30.65,30.66,46500.0,23.3998,23.4227,23.3998,23.4074,46500.0
2011-05-03 10:20:00,30.67,30.69,30.64,30.68,38000.0,23.415,23.4303,23.3921,23.4227,38000.0
2011-05-03 10:30:00,30.68,30.68,30.58,30.59,46500.0,23.4227,23.4227,23.3463,23.354,46500.0
2011-05-03 10:40:00,30.58,30.62,30.57,30.62,44200.0,23.3463,23.3769,23.3387,23.3769,44200.0
2011-05-03 10:50:00,30.62,30.63,30.59,30.6,50400.0,23.3769,23.3845,23.354,23.3616,50400.0
2011-05-03 11:00:00,30.61,30.63,30.6,30.62,38700.0,23.3692,23.3845,23.3616,23.3769,38700.0
2011-05-03 11:10:00,30.62,30.66,30.61,30.66,42100.0,23.3769,23.4074,23.3692,23.4074,42100.0
2011-05-03 11:20:00,30.66,30.7,30.65,30.66,64700.0,23.4074,23.4379,23.3998,23.4074,64700.0
2011-05-03 11:30:00,30.66,30.66,30.6,30.64,70200.0,23.4074,23.4074,23.3616,23.3921,70200.0
2011-05-03 11:40:00,30.63,30.68,30.62,30.64,73400.0,23.3845,23.4227,23.3769,23.3921,73400.0
2011-05-03 11:50:00,30.63,30.64,30.63,30.63,5700.0,23.3845,23.3921,23.3845,23.3845,5700.0
2011-05-03 12:00:00,30.63,30.64,30.63,30.63,20300.0,23.3845,23.3921,23.3845,23.3845,20300.0
2011-05-03 12:10:00,30.63,30.64,30.61,30.64,24800.0,23.3845,23.3921,23.3692,23.3921,24800.0
2011-05-03 12:20:00,30.63,30.64,30.62,30.62,20000.0,23.3845,23.3921,23.3769,23.3769,20000.0
2011-05-03 12:30:00,30.63,30.63,30.61,30.62,30100.0,23.3845,23.3845,23.3692,23.3769,30100.0
2011-05-03 12:40:00,30.62,30.64,30.61,30.64,16300.0,23.3769,23.3921,23.3692,23.3921,16300.0
2011-05-03 12:50:00,30.63,30.65,30.62,30.63,29900.0,23.3845,23.3998,23.3769,23.3845,29900.0
2011-05-03 13:00:00,30.63,30.63,30.56,30.57,51100.0,23.3845,23.3845,23.3311,23.3387,51100.0
2011-05-03 13:10:00,30.56,30.57,30.53,30.53,34700.0,23.3311,23.3387,23.3082,23.3082,34700.0
2011-05-03 13:20:00,30.53,30.53,30.46,30.47,27700.0,23.3082,23.3082,23.2547,23.2623,27700.0
2011-05-03 13:30:00,30.47,30.52,30.46,30.51,50200.0,23.2623,23.3005,23.2547,23.2929,50200.0
2011-05-03 13:40:00,30.51,30.52,30.46,30.48,30100.0,23.2929,23.3005,23.2547,23.27,30100.0
2011-05-03 13:50:00,30.48,30.58,30.48,30.58,84100.0,23.27,23.3463,23.27,23.3463,84100.0
2011-05-03 14:00:00,30.59,30.62,30.58,30.59,98200.0,23.354,23.3769,23.3463,23.354,98200.0
2011-05-03 14:10:00,30.59,30.6,30.54,30.57,60900.0,23.354,23.3616,23.3158,23.3387,60900.0
2011-05-03 14:20:00,30.56,30.66,30.56,30.65,62000.0,23.3311,23.4074,23.3311,23.3998,62000.0
2011-05-03 14:30:00,30.64,30.66,30.6,30.6,64100.0,23.3921,23.4074,23.3616,23.3616,64100.0
2011-05-03 14:40:00,30.6,30.62,30.59,30.6,36000.0,23.3616,23.3769,23.354,23.3616,36000.0
2011-05-03 14:50:00,30.6,30.61,30.59,30.6,54300.0,23.3616,23.3692,23.354,23.3616,54300.0
2011-05-03 15:00:00,30.6,30.61,30.57,30.58,60200.0,23.3616,23.3692,23.3387,23.3463,60200.0
2011-05-03 15:10:00,30.57,30.67,30.57,30.66,88900.0,23.3387,23.415,23.3387,23.4074,88900.0
2011-05-03 15:20:00,30.65,30.67,30.63,30.67,77100.0,23.3998,23.415,23.3845,23.415,77100.0
2011-05-03 15:30:00,30.67,30.71,30.66,30.71,161800.0,23.415,23.4456,23.4074,23.4456,161800.0
2011-05-03 15:40:00,30.71,30.77,30.7,30.72,247600.0,23.4456,23.4914,23.4379,23.4532,247600.0
2011-05-03 15:50:00,30.71,30.8,30.71,30.74,279300.0,23.4456,23.5143,23.4456,23.4685,279300.0
2011-05-04 09:30:00,30.79,31.1,30.59,30.74,371000.0,23.5067,23.7433,23.354,23.4685,371000.0
2011-05-04 09:40:00,30.74,30.84,30.49,30.79,240600.0,23.4685,23.5448,23.2776,23.5067,240600.0
2011-05-04 09:50:00,30.78,30.79,30.52,30.55,263000.0,23.499,23.5067,23.3005,23.3234,263000.0
2011-05-04 10:00:00,30.54,30.55,30.18,30.24,193900.0,23.3158,23.3234,23.0409,23.0868,193900.0
2011-05-04 10:10:00,30.24,30.44,30.23,30.35,235300.0,23.0868,23.2394,23.0791,23.1707,235300.0
2011-05-04 10:20:00,30.35,30.41,30.29,30.4,124300.0,23.1707,23.2165,23.1249,23.2089,124300.0
2011-05-04 10:30:00,30.4,30.6,30.35,30.59,152300.0,23.2089,23.3616,23.1707,23.354,152300.0
2011-05-04 10:40:00,30.59,30.6,30.56,30.59,69900.0,23.354,23.3616,23.3311,23.354,69900.0
2011-05-04 10:50:00,30.59,30.74,30.59,30.6,115100.0,23.354,23.4685,23.354,23.3616,115100.0
2011-05-04 11:00:00,30.61,30.72,30.56,30.63,68100.0,23.3692,23.4532,23.3311,23.3845,68100.0
2011-05-04 11:10:00,30.63,30.65,30.57,30.62,99700.0,23.3845,23.3998,23.3387,23.3769,99700.0
2011-05-04 11:20:00,30.61,30.78,30.61,30.74,103100.0,23.3692,23.499,23.3692,23.4685,103100.0
2011-05-04 11:30:00,30.74,30.74,30.68,30.71,85000.0,23.4685,23.4685,23.4227,23.4456,85000.0
2011-05-04 11:40:00,30.71,30.72,30.65,30.65,46700.0,23.4456,23.4532,23.3998,23.3998,46700.0
2011-05-04 11:50:00,30.64,30.64,30.59,30.62,23900.0,23.3921,23.3921,23.354,23.3769,23900.0
2011-05-04 12:00:00,30.62,30.68,30.62,30.67,89500.0,23.3769,23.4227,23.3769,23.415,89500.0
2011-05-04 12:10:00,30.68,30.69,30.64,30.65,37500.0,23.4227,23.4303,23.3921,23.3998,37500.0
2011-05-04 12:20:00,30.65,30.65,30.59,30.61,90400.0,23.3998,23.3998,23.354,23.3692,90400.0
2011-05-04 12:30:00,30.61,30.7,30.59,30.63,329000.0,23.3692,23.4379,23.354,23.3845,329000.0
2011-05-04 12:40:00,30.63,30.65,30.6,30.6,278300.0,23.3845,23.3998,23.3616,23.3616,278300.0
2011-05-04 12:50:00,30.61,30.62,30.56,30.59,68600.0,23.3692,23.3769,23.3311,23.354,68600.0
2011-05-04 13:00:00,30.59,30.59,30.5,30.51,213100.0,23.354,23.354,23.2853,23.2929,213100.0
2011-05-04 13:10:00,30.51,30.51,30.38,30.45,87600.0,23.2929,23.2929,23.1936,23.2471,87600.0
2011-05-04 13:20:00,30.45,30.52,30.41,30.46,90400.0,23.2471,23.3005,23.2165,23.2547,90400.0
2011-05-04 13:30:00,30.47,30.51,30.46,30.51,43300.0,23.2623,23.2929,23.2547,23.2929,43300.0
2011-05-04 13:40:00,30.52,30.54,30.51,30.51,29800.0,23.3005,23.3158,23.2929,23.2929,29800.0
2011-05-04 13:50:00,30.51,30.53,30.5,30.51,52900.0,23.2929,23.3082,23.2853,23.2929,52900.0
2011-05-04 14:00:00,30.51,30.52,30.46,30.46,190300.0,23.2929,23.3005,23.2547,23.2547,190300.0
2011-05-04 14:10:00,30.46,30.55,30.46,30.54,52000.0,23.2547,23.3234,23.2547,23.3158,52000.0
2011-05-04 14:20:00,30.54,30.56,30.5,30.51,178100.0,23.3158,23.3311,23.2853,23.2929,178100.0
2011-05-04 14:30:00,30.51,30.51,30.4,30.44,333300.0,23.2929,23.2929,23.2089,23.2394,333300.0
2011-05-04 14:40:00,30.45,30.51,30.45,30.46,61400.0,23.2471,23.2929,23.2471,23.2547,61400.0
2011-05-04 14:50:00,30.46,30.49,30.42,30.42,55900.0,23.2547,23.2776,23.2242,23.2242,55900.0
2011-05-04 15:00:00,30.43,30.5,30.43,30.46,98300.0,23.2318,23.2853,23.2318,23.2547,98300.0
2011-05-04 15:10:00,30.45,30.48,30.37,30.37,63700.0,23.2471,23.27,23.186,23.186,63700.0
2011-05-04 15:20:00,30.38,30.38,30.35,30.37,54800.0,23.1936,23.1936,23.1707,23.186,54800.0
2011-05-04 15:30:00,30.38,30.4,30.31,30.33,145700.0,23.1936,23.2089,23.1402,23.1555,145700.0
2011-05-04 15:40:00,30.36,30.46,30.34,30.38,166800.0,23.1784,23.2547,23.1631,23.1936,166800.0
2011-05-04 15:50:00,30.39,30.42,30.33,30.39,264300.0,23.2013,23.2242,23.1555,23.2013,264300.0
2011-05-05 09:30:00,30.28,30.33,30.14,30.18,118900.0,23.1173,23.1555,23.0104,23.0409,118900.0
2011-05-05 09:40:00,30.18,30.2,30.11,30.12,54800.0,23.0409,23.0562,22.9875,22.9951,54800.0
2011-05-05 09:50:00,30.13,30.15,30.04,30.12,117500.0,23.0028,23.018,22.9341,22.9951,117500.0
2011-05-05 10:00:00,30.12,30.12,29.99,30.02,168000.0,22.9951,22.9951,22.8959,22.9188,168000.0
2011-05-05 10:10:00,30.01,30.02,29.93,29.95,263600.0,22.9112,22.9188,22.8501,22.8654,263600.0
2011-05-05 10:20:00,29.95,30.01,29.94,30.0,149700.0,22.8654,22.9112,22.8577,22.9035,149700.0
2011-05-05 10:30:00,30.0,30.02,29.95,30.01,123100.0,22.9035,22.9188,22.8654,22.9112,123100.0
2011-05-05 10:40:00,30.01,30.09,30.0,30.0,92200.0,22.9112,22.9722,22.9035,22.9035,92200.0
2011-05-05 10:50:00,30.01,30.01,29.89,29.96,47300.0,22.9112,22.9112,22.8195,22.873,47300.0
2011-05-05 11:00:00,29.95,30.03,29.91,29.93,54800.0,22.8654,22.9264,22.8348,22.8501,54800.0
2011-05-05 11:10:00,29.92,30.02,29.89,30.0,123200.0,22.8425,22.9188,22.8195,22.9035,123200.0
2011-05-05 11:20:00,30.0,30.05,30.0,30.02,78600.0,22.9035,22.9417,22.9035,22.9188,78600.0
2011-05-05 11:30:00,30.02,30.07,30.01,30.06,107600.0,22.9188,22.957,22.9112,22.9493,107600.0
2011-05-05 11:40:00,30.06,30.26,30.06,30.24,103000.0,22.9493,23.102,22.9493,23.0868,103000.0
2011-05-05 11:50:00,30.23,30.23,30.09,30.19,61600.0,23.0791,23.0791,22.9722,23.0486,61600.0
2011-05-05 12:00:00,30.19,30.23,30.16,30.18,88800.0,23.0486,23.0791,23.0257,23.0409,88800.0
2011-05-05 12:10:00,30.18,30.19,30.12,30.12,30500.0,23.0409,23.0486,22.9951,22.9951,30500.0
2011-05-05 12:20:00,30.12,30.24,30.11,30.22,24500.0,22.9951,23.0868,22.9875,23.0715,24500.0
2011-05-05 12:30:00,30.21,30.26,30.16,30.2,60200.0,23.0639,23.102,23.0257,23.0562,60200.0
2011-05-05 12:40:00,30.2,30.25,30.18,30.18,26000.0,23.0562,23.0944,23.0409,23.0409,26000.0
2011-05-05 12:50:00,30.19,30.19,30.17,30.17,12800.0,23.0486,23.0486,23.0333,23.0333,12800.0
2011-05-05 13:00:00,30.18,30.18,30.14,30.15,47500.0,23.0409,23.0409,23.0104,23.018,47500.0
2011-05-05 13:10:00,30.15,30.16,30.1,30.11,54100.0,23.018,23.0257,22.9799,22.9875,54100.0
2011-05-05 13:20:00,30.1,30.13,30.06,30.12,34100.0,22.9799,23.0028,22.9493,22.9951,34100.0
2011-05-05 13:30:00,30.12,30.13,30.08,30.09,46600.0,22.9951,23.0028,22.9646,22.9722,46600.0
2011-05-05 13:40:00,30.09,30.1,30.07,30.07,26700.0,22.9722,22.9799,22.957,22.957,26700.0
2011-05-05 13:50:00,30.07,30.08,30.04,30.08,68400.0,22.957,22.9646,22.9341,22.9646,68400.0
2011-05-05 14:00:00,30.08,30.08,30.02,30.04,43000.0,22.9646,22.9646,22.9188,22.9341,43000.0
2011-05-05 14:10:00,30.03,30.04,29.99,29.99,119100.0,22.9264,22.9341,22.8959,22.8959,119100.0
2011-05-05 14:20:00,29.99,30.0,29.97,29.99,40900.0,22.8959,22.9035,22.8806,22.8959,40900.0
2011-05-05 14:30:00,29.98,30.0,29.97,30.0,43000.0,22.8883,22.9035,22.8806,22.9035,43000.0
2011-05-05 14:40:00,30.0,30.0,29.94,29.96,35500.0,22.9035,22.9035,22.8577,22.873,35500.0
2011-05-05 14:50:00,29.95,29.96,29.9,29.91,37600.0,22.8654,22.873,22.8272,22.8348,37600.0
2011-05-05 15:00:00,29.9,29.92,29.86,29.87,72500.0,22.8272,22.8425,22.7966,22.8043,72500.0
2011-05-05 15:10:00,29.86,29.87,29.78,29.81,99000.0,22.7966,22.8043,22.7356,22.7585,99000.0
2011-05-05 15:20:00,29.81,29.81,29.66,29.67,148500.0,22.7585,22.7585,22.644,22.6516,148500.0
2011-05-05 15:30:00,29.66,29.81,29.66,29.77,125900.0,22.644,22.7585,22.644,22.7279,125900.0
2011-05-05 15:40:00,29.76,29.79,29.71,29.78,152300.0,22.7203,22.7432,22.6821,22.7356,152300.0
2011-05-05 15:50:00,29.77,29.8,29.73,29.74,342500.0,22.7279,22.7508,22.6974,22.705,342500.0
2011-05-06 09:30:00,30.14,30.25,30.06,30.16,66600.0,23.0104,23.0944,22.9493,23.0257,66600.0
2011-05-06 09:40:00,30.15,30.15,30.02,30.02,34300.0,23.018,23.018,22.9188,22.9188,34300.0
2011-05-06 09:50:00,30.03,30.08,30.0,30.04,64200.0,22.9264,22.9646,22.9035,22.9341,64200.0
2011-05-06 10:00:00,30.04,30.05,30.0,30.01,57400.0,22.9341,22.9417,22.9035,22.9112,57400.0
2011-05-06 10:10:00,30.01,30.08,30.01,30.03,38800.0,22.9112,22.9646,22.9112,22.9264,38800.0
2011-05-06 10:20:00,30.03,30.08,30.02,30.07,33100.0,22.9264,22.9646,22.9188,22.957,33100.0
2011-05-06 10:30:00,30.07,30.07,30.03,30.07,29000.0,22.957,22.957,22.9264,22.957,29000.0
2011-05-06 10:40:00,30.07,30.1,30.06,30.07,39500.0,22.957,22.9799,22.9493,22.957,39500.0
2011-05-06 10:50:00,30.08,30.1,30.07,30.09,15800.0,22.9646,22.9799,22.957,22.9722,15800.0
2011-05-06 11:00:00,30.09,30.13,30.07,30.12,39500.0,22.9722,23.0028,22.957,22.9951,39500.0
2011-05-06 11:10:00,30.13,30.14,30.09,30.09,61700.0,23.0028,23.0104,22.9722,22.9722,61700.0
2011-05-06 11:20:00,30.1,30.15,30.09,30.1,57200.0,22.9799,23.018,22.9722,22.9799,57200.0
2011-05-06 11:30:00,30.11,30.11,30.08,30.09,30300.0,22.9875,22.9875,22.9646,22.9722,30300.0
2011-05-06 11:40:00,30.09,30.16,30.09,30.15,34300.0,22.9722,23.0257,22.9722,23.018,34300.0
2011-05-06 11:50:00,30.16,30.16,30.1,30.12,78700.0,23.0257,23.0257,22.9799,22.9951,78700.0
2011-05-06 12:00:00,30.12,30.17,30.09,30.11,62800.0,22.9951,23.0333,22.9722,22.9875,62800.0
2011-05-06 12:10:00,30.1,30.13,30.08,30.1,71300.0,22.9799,23.0028,22.9646,22.9799,71300.0
2011-05-06 12:20:00,30.1,30.13,30.09,30.09,45400.0,22.9799,23.0028,22.9722,22.9722,45400.0
2011-05-06 12:30:00,30.09,30.11,30.06,30.09,56400.0,22.9722,22.9875,22.9493,22.9722,56400.0
2011-05-06 12:40:00,30.09,30.09,29.98,29.99,99300.0,22.9722,22.9722,22.8883,22.8959,99300.0
2011-05-06 12:50:00,29.98,30.05,29.97,30.05,61700.0,22.8883,22.9417,22.8806,22.9417,61700.0
2011-05-06 13:00:00,30.05,30.09,30.05,30.09,40300.0,22.9417,22.9722,22.9417,22.9722,40300.0
2011-05-06 13:10:00,30.09,30.09,29.96,30.0,99000.0,22.9722,22.9722,22.873,22.9035,99000.0
2011-05-06 13:20:00,29.99,30.02,29.98,30.0,48100.0,22.8959,22.9188,22.8883,22.9035,48100.0
2011-05-06 13:30:00,29.99,30.03,29.98,30.0,70600.0,22.8959,22.9264,22.8883,22.9035,70600.0
2011-05-06 13:40:00,30.0,30.05,29.99,30.01,60300.0,22.9035,22.9417,22.8959,22.9112,60300.0
2011-05-06 13:50:00,30.01,30.03,29.99,30.01,55200.0,22.9112,22.9264,22.8959,22.9112,55200.0
2011-05-06 14:00:00,30.01,30.01,29.98,30.0,26200.0,22.9112,22.9112,22.8883,22.9035,26200.0
2011-05-06 14:10:00,30.01,30.05,30.01,30.02,53600.0,22.9112,22.9417,22.9112,22.9188,53600.0
2011-05-06 14:20:00,30.02,30.03,29.91,29.93,37800.0,22.9188,22.9264,22.8348,22.8501,37800.0
2011-05-06 14:30:00,29.93,29.94,29.81,29.82,67900.0,22.8501,22.8577,22.7585,22.7661,67900.0
2011-05-06 14:40:00,29.83,29.84,29.77,29.8,67000.0,22.7737,22.7814,22.7279,22.7508,67000.0
2011-05-06 14:50:00,29.8,29.84,29.78,29.83,43600.0,22.7508,22.7814,22.7356,22.7737,43600.0
2011-05-06 15:00:00,29.83,29.87,29.82,29.86,80600.0,22.7737,22.8043,22.7661,22.7966,80600.0
2011-05-06 15:10:00,29.87,29.88,29.82,29.84,83400.0,22.8043,22.8119,22.7661,22.7814,83400.0
2011-05-06 15:20:00,29.84,29.84,29.75,29.79,63900.0,22.7814,22.7814,22.7127,22.7432,63900.0
2011-05-06 15:30:00,29.79,29.81,29.75,29.75,159800.0,22.7432,22.7585,22.7127,22.7127,159800.0
2011-05-06 15:40:00,29.75,29.8,29.75,29.77,162900.0,22.7127,22.7508,22.7127,22.7279,162900.0
2011-05-06 15:50:00,29.78,29.78,29.7,29.72,344900.0,22.7356,22.7356,22.6745,22.6898,344900.0
2011-05-09 09:30:00,29.74,29.75,29.56,29.57,43000.0,22.705,22.7127,22.5676,22.5752,43000.0
2011-05-09 09:40:00,29.57,29.63,29.51,29.58,33200.0,22.5752,22.621,22.5294,22.5829,33200.0
2011-05-09 09:50:00,29.58,29.61,29.53,29.54,39400.0,22.5829,22.6058,22.5447,22.5523,39400.0
2011-05-09 10:00:00,29.53,29.64,29.52,29.63,33200.0,22.5447,22.6287,22.5371,22.621,33200.0
2011-05-09 10:10:00,29.63,29.69,29.55,29.56,43300.0,22.621,22.6669,22.56,22.5676,43300.0
2011-05-09 10:20:00,29.55,29.61,29.54,29.55,56200.0,22.56,22.6058,22.5523,22.56,56200.0
2011-05-09 10:30:00,29.55,29.6,29.51,29.59,33200.0,22.56,22.5981,22.5294,22.5905,33200.0
2011-05-09 10:40:00,29.6,29.62,29.56,29.62,35900.0,22.5981,22.6134,22.5676,22.6134,35900.0
2011-05-09 10:50:00,29.62,29.69,29.62,29.63,81100.0,22.6134,22.6669,22.6134,22.621,81100.0
2011-05-09 11:00:00,29.64,29.67,29.63,29.66,67400.0,22.6287,22.6516,22.621,22.644,67400.0
2011-05-09 11:10:00,29.66,29.66,29.62,29.65,23700.0,22.644,22.644,22.6134,22.6363,23700.0
2011-05-09 11:20:00,29.65,29.67,29.62,29.63,30900.0,22.6363,22.6516,22.6134,22.621,30900.0
2011-05-09 11:30:00,29.63,29.66,29.62,29.66,31200.0,22.621,22.644,22.6134,22.644,31200.0
2011-05-09 11:40:00,29.66,29.69,29.65,29.68,27100.0,22.644,22.6669,22.6363,22.6592,27100.0
2011-05-09 11:50:00,29.69,29.73,29.69,29.71,25200.0,22.6669,22.6974,22.6669,22.6821,25200.0
2011-05-09 12:00:00,29.71,29.73,29.69,29.72,46600.0,22.6821,22.6974,22.6669,22.6898,46600.0
2011-05-09 12:10:00,29.73,29.8,29.72,29.79,38300.0,22.6974,22.7508,22.6898,22.7432,38300.0
2011-05-09 12:20:00,29.8,29.81,29.77,29.78,33500.0,22.7508,22.7585,22.7279,22.7356,33500.0
2011-05-09 12:30:00,29.77,29.79,29.77,29.79,23100.0,22.7279,22.7432,22.7279,22.7432,23100.0
2011-05-09 12:40:00,29.79,29.8,29.77,29.78,29100.0,22.7432,22.7508,22.7279,22.7356,29100.0
2011-05-09 12:50:00,29.76,29.76,29.73,29.74,73300.0,22.7203,22.7203,22.6974,22.705,73300.0
2011-05-09 13:00:00,29.74,29.77,29.74,29.76,31400.0,22.705,22.7279,22.705,22.7203,31400.0
2011-05-09 13:10:00,29.77,29.79,29.77,29.79,32400.0,22.7279,22.7432,22.7279,22.7432,32400.0
2011-05-09 13:20:00,29.78,29.79,29.74,29.74,39900.0,22.7356,22.7432,22.705,22.705,39900.0
2011-05-09 13:30:00,29.74,29.76,29.73,29.73,35500.0,22.705,22.7203,22.6974,22.6974,35500.0
2011-05-09 13:40:00,29.73,29.76,29.73,29.74,32500.0,22.6974,22.7203,22.6974,22.705,32500.0
2011-05-09 13:50:00,29.75,29.75,29.72,29.73,24400.0,22.7127,22.7127,22.6898,22.6974,24400.0
2011-05-09 14:00:00,29.72,29.73,29.64,29.64,75600.0,22.6898,22.6974,22.6287,22.6287,75600.0
2011-05-09 14:10:00,29.64,29.66,29.64,29.65,55500.0,22.6287,22.644,22.6287,22.6363,55500.0
2011-05-09 14:20:00,29.65,29.67,29.64,29.65,41200.0,22.6363,22.6516,22.6287,22.6363,41200.0
2011-05-09 14:30:00,29.66,29.72,29.66,29.72,52900.0,22.644,22.6898,22.644,22.6898,52900.0
2011-05-09 14:40:00,29.72,29.73,29.67,29.68,41300.0,22.6898,22.6974,22.6516,22.6592,41300.0
2011-05-09 14:50:00,29.68,29.72,29.67,29.7,38100.0,22.6592,22.6898,22.6516,22.6745,38100.0
2011-05-09 15:00:00,29.71,29.72,29.7,29.72,32100.0,22.6821,22.6898,22.6745,22.6898,32100.0
2011-05-09 15:10:00,29.71,29.73,29.69,29.72,57800.0,22.6821,22.6974,22.6669,22.6898,57800.0
2011-05-09 15:20:00,29.72,29.76,29.71,29.72,51900.0,22.6898,22.7203,22.6821,22.6898,51900.0
2011-05-09 15:30:00,29.73,29.75,29.7,29.71,70700.0,22.6974,22.7127,22.6745,22.6821,70700.0
2011-05-09 15:40:00,29.7,29.73,29.65,29.72,156000.0,22.6745,22.6974,22.6363,22.6898,156000.0
2011-05-09 15:50:00,29.71,29.73,29.68,29.7,132600.0,22.6821,22.6974,22.6592,22.6745,132600.0
2011-05-10 09:30:00,29.83,29.84,29.66,29.69,32900.0,22.7737,22.7814,22.644,22.6669,32900.0
2011-05-10 09:40:00,29.69,29.75,29.62,29.72,81600.0,22.6669,22.7127,22.6134,22.6898,81600.0
2011-05-10 09:50:00,29.73,29.77,29.71,29.76,55100.0,22.6974,22.7279,22.6821,22.7203,55100.0
2011-05-10 10:00:00,29.75,29.76,29.67,29.67,68900.0,22.7127,22.7203,22.6516,22.6516,68900.0
2011-05-10 10:10:00,29.67,29.77,29.67,29.75,74600.0,22.6516,22.7279,22.6516,22.7127,74600.0
2011-05-10 10:20:00,29.75,29.8,29.74,29.75,48300.0,22.7127,22.7508,22.705,22.7127,48300.0
2011-05-10 10:30:00,29.75,29.8,29.75,29.77,36800.0,22.7127,22.7508,22.7127,22.7279,36800.0
2011-05-10 10:40:00,29.76,29.84,29.74,29.84,68500.0,22.7203,22.7814,22.705,22.7814,68500.0
2011-05-10 10:50:00,29.84,29.85,29.8,29.81,42100.0,22.7814,22.789,22.7508,22.7585,42100.0
2011-05-10 11:00:00,29.81,29.82,29.75,29.76,28200.0,22.7585,22.7661,22.7127,22.7203,28200.0
2011-05-10 11:10:00,29.77,29.78,29.7,29.7,45200.0,22.7279,22.7356,22.6745,22.6745,45200.0
2011-05-10 11:20:00,29.71,29.71,29.67,29.69,36800.0,22.6821,22.6821,22.6516,22.6669,36800.0
2011-05-10 11:30:00,29.7,29.74,29.69,29.73,46700.0,22.6745,22.705,22.6669,22.6974,46700.0
2011-05-10 11:40:00,29.73,29.79,29.73,29.76,48900.0,22.6974,22.7432,22.6974,22.7203,48900.0
2011-05-10 11:50:00,29.76,29.78,29.75,29.75,32800.0,22.7203,22.7356,22.7127,22.7127,32800.0
2011-05-10 12:00:00,29.75,29.78,29.74,29.78,54500.0,22.7127,22.7356,22.705,22.7356,54500.0
2011-05-10 12:10:00,29.78,29.81,29.74,29.81,34100.0,22.7356,22.7585,22.705,22.7585,34100.0
2011-05-10 12:20:00,29.81,29.83,29.8,29.8,41100.0,22.7585,22.7737,22.7508,22.7508,41100.0
2011-05-10 12:30:00,29.8,29.84,29.8,29.83,11600.0,22.7508,22.7814,22.7508,22.7737,11600.0
2011-05-10 12:40:00,29.83,29.85,29.8,29.8,54300.0,22.7737,22.789,22.7508,22.7508,54300.0
2011-05-10 12:50:00,29.81,29.81,29.79,29.79,27500.0,22.7585,22.7585,22.7432,22.7432,27500.0
2011-05-10 13:00:00,29.8,29.8,29.76,29.78,63200.0,22.7508,22.7508,22.7203,22.7356,63200.0
2011-05-10 13:10:00,29.79,29.8,29.75,29.77,81300.0,22.7432,22.7508,22.7127,22.7279,81300.0
2011-05-10 13:20:00,29.76,29.78,29.76,29.78,25700.0,22.7203,22.7356,22.7203,22.7356,25700.0
2011-05-10 13:30:00,29.77,29.83,29.76,29.83,28900.0,22.7279,22.7737,22.7203,22.7737,28900.0
2011-05-10 13:40:00,29.82,29.86,29.82,29.84,23400.0,22.7661,22.7966,22.7661,22.7814,23400.0
2011-05-10 13:50:00,29.83,29.84,29.82,29.83,40200.0,22.7737,22.7814,22.7661,22.7737,40200.0
2011-05-10 14:00:00,29.83,29.83,29.78,29.8,37300.0,22.7737,22.7737,22.7356,22.7508,37300.0
2011-05-10 14:10:00,29.79,29.81,29.75,29.75,30800.0,22.7432,22.7585,22.7127,22.7127,30800.0
2011-05-10 14:20:00,29.75,29.77,29.74,29.77,35000.0,22.7127,22.7279,22.705,22.7279,35000.0
2011-05-10 14:30:00,29.76,29.83,29.76,29.83,60000.0,22.7203,22.7737,22.7203,22.7737,60000.0
2011-05-10 14:40:00,29.83,29.87,29.81,29.83,70500.0,22.7737,22.8043,22.7585,22.7737,70500.0
2011-05-10 14:50:00,29.83,29.89,29.81,29.88,196300.0,22.7737,22.8195,22.7585,22.8119,196300.0
2011-05-10 15:00:00,29.89,29.92,29.88,29.91,54600.0,22.8195,22.8425,22.8119,22.8348,54600.0
2011-05-10 15:10:00,29.9,29.99,29.9,29.99,74700.0,22.8272,22.8959,22.8272,22.8959,74700.0
2011-05-10 15:20:00,29.98,29.98,29.94,29.96,63300.0,22.8883,22.8883,22.8577,22.873,63300.0
2011-05-10 15:30:00,29.95,29.96,29.91,29.92,118300.0,22.8654,22.873,22.8348,22.8425,118300.0
2011-05-10 15:40:00,29.93,29.96,29.91,29.96,126500.0,22.8501,22.873,22.8348,22.873,126500.0
2011-05-10 15:50:00,29.95,29.96,29.9,29.94,309800.0,22.8654,22.873,22.8272,22.8577,309800.0
2011-05-11 09:30:00,29.83,29.89,29.73,29.8,78000.0,22.7737,22.8195,22.6974,22.7508,78000.0
2011-05-11 09:40:00,29.79,29.86,29.79,29.85,65200.0,22.7432,22.7966,22.7432,22.789,65200.0
2011-05-11 09:50:00,29.85,29.86,29.78,29.78,51600.0,22.789,22.7966,22.7356,22.7356,51600.0
2011-05-11 10:00:00,29.79,29.79,29.71,29.72,41500.0,22.7432,22.7432,22.6821,22.6898,41500.0
2011-05-11 10:10:00,29.73,29.89,29.7,29.87,48100.0,22.6974,22.8195,22.6745,22.8043,48100.0
2011-05-11 10:20:00,29.87,29.88,29.78,29.83,41300.0,22.8043,22.8119,22.7356,22.7737,41300.0
2011-05-11 10:30:00,29.83,29.87,29.8,29.85,36900.0,22.7737,22.8043,22.7508,22.789,36900.0
2011-05-11 10:40:00,29.85,29.89,29.83,29.86,26100.0,22.789,22.8195,22.7737,22.7966,26100.0
2011-05-11 10:50:00,29.86,29.9,29.85,29.9,20000.0,22.7966,22.8272,22.789,22.8272,20000.0
2011-05-11 11:00:00,29.9,29.92,29.89,29.91,31900.0,22.8272,22.8425,22.8195,22.8348,31900.0
2011-05-11 11:10:00,29.92,29.99,29.9,29.98,108000.0,22.8425,22.8959,22.8272,22.8883,108000.0
2011-05-11 11:20:00,29.99,30.04,29.98,30.01,57600.0,22.8959,22.9341,22.8883,22.9112,57600.0
2011-05-11 11:30:00,30.01,30.05,30.01,30.04,77200.0,22.9112,22.9417,22.9112,22.9341,77200.0
2011-05-11 11:40:00,30.04,30.08,30.03,30.06,50200.0,22.9341,22.9646,22.9264,22.9493,50200.0
2011-05-11 11:50:00,30.06,30.09,30.04,30.06,70100.0,22.9493,22.9722,22.9341,22.9493,70100.0
2011-05-11 12:00:00,30.06,30.07,29.99,30.02,145900.0,22.9493,22.957,22.8959,22.9188,145900.0
2011-05-11 12:10:00,30.02,30.03,29.91,29.95,170500.0,22.9188,22.9264,22.8348,22.8654,170500.0
2011-05-11 12:20:00,29.95,30.04,29.95,29.96,151300.0,22.8654,22.9341,22.8654,22.873,151300.0
2011-05-11 12:30:00,29.96,29.96,29.93,29.95,82200.0,22.873,22.873,22.8501,22.8654,82200.0
2011-05-11 12:40:00,29.95,30.01,29.89,29.9,80700.0,22.8654,22.9112,22.8195,22.8272,80700.0
2011-05-11 12:50:00,29.91,29.92,29.86,29.89,53700.0,22.8348,22.8425,22.7966,22.8195,53700.0
2011-05-11 13:00:00,29.9,29.9,29.8,29.81,49800.0,22.8272,22.8272,22.7508,22.7585,49800.0
2011-05-11 13:10:00,29.81,29.85,29.81,29.84,46700.0,22.7585,22.789,22.7585,22.7814,46700.0
2011-05-11 13:20:00,29.85,29.91,29.84,29.85,39700.0,22.789,22.8348,22.7814,22.789,39700.0
2011-05-11 13:30:00,29.84,29.86,29.79,29.86,81900.0,22.7814,22.7966,22.7432,22.7966,81900.0
2011-05-11 13:40:00,29.85,29.9,29.84,29.88,47100.0,22.789,22.8272,22.7814,22.8119,47100.0
2011-05-11 13:50:00,29.87,29.89,29.85,29.86,36000.0,22.8043,22.8195,22.789,22.7966,36000.0
2011-05-11 14:00:00,29.86,29.89,29.86,29.87,68400.0,22.7966,22.8195,22.7966,22.8043,68400.0
2011-05-11 14:10:00,29.87,29.87,29.82,29.83,40400.0,22.8043,22.8043,22.7661,22.7737,40400.0
2011-05-11 14:20:00,29.83,29.86,29.79,29.84,63800.0,22.7737,22.7966,22.7432,22.7814,63800.0
2011-05-11 14:30:00,29.84,29.9,29.83,29.87,47500.0,22.7814,22.8272,22.7737,22.8043,47500.0
2011-05-11 14:40:00,29.88,29.9,29.86,29.88,40500.0,22.8119,22.8272,22.7966,22.8119,40500.0
2011-05-11 14:50:00,29.88,29.9,29.84,29.88,126800.0,22.8119,22.8272,22.7814,22.8119,126800.0
2011-05-11 15:00:00,29.88,29.89,29.81,29.88,118000.0,22.8119,22.8195,22.7585,22.8119,118000.0
2011-05-11 15:10:00,29.87,29.93,29.87,29.92,67300.0,22.8043,22.8501,22.8043,22.8425,67300.0
2011-05-11 15:20:00,29.93,30.01,29.92,30.0,62700.0,22.8501,22.9112,22.8425,22.9035,62700.0
2011-05-11 15:30:00,29.99,30.0,29.91,29.93,172100.0,22.8959,22.9035,22.8348,22.8501,172100.0
2011-05-11 15:40:00,29.94,29.95,29.91,29.94,177300.0,22.8577,22.8654,22.8348,22.8577,177300.0
2011-05-11 15:50:00,29.94,29.99,29.94,29.96,214200.0,22.8577,22.8959,22.8577,22.873,214200.0
2011-05-12 09:30:00,29.88,29.88,29.68,29.7,204000.0,22.8119,22.8119,22.6592,22.6745,204000.0
2011-05-12 09:40:00,29.7,29.75,29.67,29.7,75500.0,22.6745,22.7127,22.6516,22.6745,75500.0
2011-05-12 09:50:00,29.71,29.73,29.68,29.7,148600.0,22.6821,22.6974,22.6592,22.6745,148600.0
2011-05-12 10:00:00,29.7,29.76,29.65,29.75,72400.0,22.6745,22.7203,22.6363,22.7127,72400.0
2011-05-12 10:10:00,29.74,29.78,29.67,29.68,59500.0,22.705,22.7356,22.6516,22.6592,59500.0
2011-05-12 10:20:00,29.67,29.69,29.64,29.67,53900.0,22.6516,22.6669,22.6287,22.6516,53900.0
2011-05-12 10:30:00,29.67,29.71,29.63,29.68,49300.0,22.6516,22.6821,22.621,22.6592,49300.0
2011-05-12 10:40:00,29.67,29.73,29.66,29.73,109600.0,22.6516,22.6974,22.644,22.6974,109600.0
2011-05-12 10:50:00,29.73,29.8,29.71,29.8,44300.0,22.6974,22.7508,22.6821,22.7508,44300.0
2011-05-12 11:00:00,29.8,29.88,29.79,29.8,49300.0,22.7508,22.8119,22.7432,22.7508,49300.0
2011-05-12 11:10:00,29.8,29.84,29.8,29.82,22300.0,22.7508,22.7814,22.7508,22.7661,22300.0
2011-05-12 11:20:00,29.82,29.85,29.81,29.83,46300.0,22.7661,22.789,22.7585,22.7737,46300.0
2011-05-12 11:30:00,29.84,29.88,29.83,29.85,49000.0,22.7814,22.8119,22.7737,22.789,49000.0
2011-05-12 11:40:00,29.85,29.92,29.85,29.86,24100.0,22.789,22.8425,22.789,22.7966,24100.0
2011-05-12 11:50:00,29.86,29.92,29.86,29.87,21000.0,22.7966,22.8425,22.7966,22.8043,21000.0
2011-05-12 12:00:00,29.88,29.89,29.85,29.85,12600.0,22.8119,22.8195,22.789,22.789,12600.0
2011-05-12 12:10:00,29.85,29.91,29.85,29.91,23800.0,22.789,22.8348,22.789,22.8348,23800.0
2011-05-12 12:20:00,29.9,29.93,29.9,29.91,13100.0,22.8272,22.8501,22.8272,22.8348,13100.0
2011-05-12 12:30:00,29.91,29.92,29.89,29.9,18600.0,22.8348,22.8425,22.8195,22.8272,18600.0
2011-05-12 12:40:00,29.9,29.91,29.89,29.9,45100.0,22.8272,22.8348,22.8195,22.8272,45100.0
2011-05-12 12:50:00,29.9,29.94,29.89,29.93,22800.0,22.8272,22.8577,22.8195,22.8501,22800.0
2011-05-12 13:00:00,29.93,29.99,29.93,29.97,36200.0,22.8501,22.8959,22.8501,22.8806,36200.0
2011-05-12 13:10:00,29.97,30.04,29.97,30.03,45900.0,22.8806,22.9341,22.8806,22.9264,45900.0
2011-05-12 13:20:00,30.03,30.09,30.03,30.05,26300.0,22.9264,22.9722,22.9264,22.9417,26300.0
2011-05-12 13:30:00,30.06,30.07,30.03,30.05,20700.0,22.9493,22.957,22.9264,22.9417,20700.0
2011-05-12 13:40:00,30.04,30.07,30.03,30.05,29900.0,22.9341,22.957,22.9264,22.9417,29900.0
2011-05-12 13:50:00,30.04,30.06,30.02,30.03,42100.0,22.9341,22.9493,22.9188,22.9264,42100.0
2011-05-12 14:00:00,30.02,30.04,29.99,30.04,45900.0,22.9188,22.9341,22.8959,22.9341,45900.0
2011-05-12 14:10:00,30.03,30.06,30.03,30.04,43200.0,22.9264,22.9493,22.9264,22.9341,43200.0
2011-05-12 14:20:00,30.05,30.05,29.99,30.0,42900.0,22.9417,22.9417,22.8959,22.9035,42900.0
2011-05-12 14:30:00,30.0,30.01,29.98,30.01,27900.0,22.9035,22.9112,22.8883,22.9112,27900.0
2011-05-12 14:40:00,30.0,30.05,30.0,30.03,50500.0,22.9035,22.9417,22.9035,22.9264,50500.0
2011-05-12 14:50:00,30.02,30.03,29.97,30.0,32400.0,22.9188,22.9264,22.8806,22.9035,32400.0
2011-05-12 15:00:00,30.0,30.03,29.96,30.02,42200.0,22.9035,22.9264,22.873,22.9188,42200.0
2011-05-12 15:10:00,30.01,30.07,30.01,30.07,24800.0,22.9112,22.957,22.9112,22.957,24800.0
2011-05-12 15:20:00,30.07,30.08,30.02,30.08,51000.0,22.957,22.9646,22.9188,22.9646,51000.0
2011-05-12 15:30:00,30.08,30.11,30.04,30.11,69600.0,22.9646,22.9875,22.9341,22.9875,69600.0
2011-05-12 15:40:00,30.12,30.15,30.09,30.14,141400.0,22.9951,23.018,22.9722,23.0104,141400.0
2011-05-12 15:50:00,30.15,30.15,30.11,30.13,186100.0,23.018,23.018,22.9875,23.0028,186100.0
2011-05-13 09:30:00,30.11,30.13,29.98,30.0,106100.0,22.9875,23.0028,22.8883,22.9035,106100.0
2011-05-13 09:40:00,30.0,30.1,29.99,30.1,36500.0,22.9035,22.9799,22.8959,22.9799,36500.0
2011-05-13 09:50:00,30.1,30.13,30.04,30.06,37000.0,22.9799,23.0028,22.9341,22.9493,37000.0
2011-05-13 10:00:00,30.06,30.06,29.99,30.04,145000.0,22.9493,22.9493,22.8959,22.9341,145000.0
2011-05-13 10:10:00,30.04,30.08,29.97,30.04,37400.0,22.9341,22.9646,22.8806,22.9341,37400.0
2011-05-13 10:20:00,30.06,30.06,30.0,30.03,41300.0,22.9493,22.9493,22.9035,22.9264,41300.0
2011-05-13 10:30:00,30.02,30.04,30.0,30.03,27100.0,22.9188,22.9341,22.9035,22.9264,27100.0
2011-05-13 10:40:00,30.03,30.04,29.99,30.01,25700.0,22.9264,22.9341,22.8959,22.9112,25700.0
2011-05-13 10:50:00,30.01,30.02,30.0,30.0,20500.0,22.9112,22.9188,22.9035,22.9035,20500.0
2011-05-13 11:00:00,30.0,30.01,29.91,29.92,137300.0,22.9035,22.9112,22.8348,22.8425,137300.0
2011-05-13 11:10:00,29.92,29.94,29.89,29.92,74100.0,22.8425,22.8577,22.8195,22.8425,74100.0
2011-05-13 11:20:00,29.92,29.98,29.87,29.95,132900.0,22.8425,22.8883,22.8043,22.8654,132900.0
2011-05-13 11:30:00,29.94,30.05,29.93,29.95,90900.0,22.8577,22.9417,22.8501,22.8654,90900.0
2011-05-13 11:40:00,29.95,29.98,29.92,29.96,42800.0,22.8654,22.8883,22.8425,22.873,42800.0
2011-05-13 11:50:00,29.96,29.99,29.95,29.99,47300.0,22.873,22.8959,22.8654,22.8959,47300.0
2011-05-13 12:00:00,29.99,30.01,29.95,29.95,65100.0,22.8959,22.9112,22.8654,22.8654,65100.0
2011-05-13 12:10:00,29.95,29.96,29.87,29.92,45000.0,22.8654,22.873,22.8043,22.8425,45000.0
2011-05-13 12:20:00,29.91,29.92,29.88,29.91,42600.0,22.8348,22.8425,22.8119,22.8348,42600.0
2011-05-13 12:30:00,29.91,29.93,29.9,29.9,31200.0,22.8348,22.8501,22.8272,22.8272,31200.0
2011-05-13 12:40:00,29.89,29.92,29.88,29.92,90800.0,22.8195,22.8425,22.8119,22.8425,90800.0
2011-05-13 12:50:00,29.91,29.93,29.87,29.88,52800.0,22.8348,22.8501,22.8043,22.8119,52800.0
2011-05-13 13:00:00,29.88,29.88,29.83,29.85,56800.0,22.8119,22.8119,22.7737,22.789,56800.0
2011-05-13 13:10:00,29.85,29.85,29.83,29.83,28800.0,22.789,22.789,22.7737,22.7737,28800.0
2011-05-13 13:20:00,29.84,29.86,29.8,29.82,23800.0,22.7814,22.7966,22.7508,22.7661,23800.0
2011-05-13 13:30:00,29.81,29.83,29.77,29.77,25600.0,22.7585,22.7737,22.7279,22.7279,25600.0
2011-05-13 13:40:00,29.77,29.78,29.72,29.72,40400.0,22.7279,22.7356,22.6898,22.6898,40400.0
2011-05-13 13:50:00,29.72,29.73,29.7,29.7,28200.0,22.6898,22.6974,22.6745,22.6745,28200.0
2011-05-13 14:00:00,29.71,29.73,29.69,29.72,35700.0,22.6821,22.6974,22.6669,22.6898,35700.0
2011-05-13 14:10:00,29.71,29.72,29.68,29.72,61800.0,22.6821,22.6898,22.6592,22.6898,61800.0
2011-05-13 14:20:00,29.72,29.78,29.72,29.75,41300.0,22.6898,22.7356,22.6898,22.7127,41300.0
2011-05-13 14:30:00,29.75,29.79,29.74,29.75,30400.0,22.7127,22.7432,22.705,22.7127,30400.0
2011-05-13 14:40:00,29.75,29.76,29.75,29.75,18100.0,22.7127,22.7203,22.7127,22.7127,18100.0
2011-05-13 14:50:00,29.75,29.8,29.75,29.78,49300.0,22.7127,22.7508,22.7127,22.7356,49300.0
2011-05-13 15:00:00,29.77,29.79,29.77,29.79,67100.0,22.7279,22.7432,22.7279,22.7432,67100.0
2011-05-13 15:10:00,29.79,29.82,29.79,29.79,49200.0,22.7432,22.7661,22.7432,22.7432,49200.0
2011-05-13 15:20:00,29.8,29.8,29.72,29.74,53400.0,22.7508,22.7508,22.6898,22.705,53400.0
2011-05-13 15:30:00,29.75,29.84,29.75,29.83,150100.0,22.7127,22.7814,22.7127,22.7737,150100.0
2011-05-13 15:40:00,29.83,29.83,29.74,29.74,83000.0,22.7737,22.7737,22.705,22.705,83000.0
2011-05-13 15:50:00,29.74,29.75,29.71,29.74,120200.0,22.705,22.7127,22.6821,22.705,120200.0
2011-05-16 09:30:00,29.64,29.81,29.63,29.78,52700.0,22.6287,22.7585,22.621,22.7356,52700.0
2011-05-16 09:40:00,29.78,29.78,29.68,29.71,37200.0,22.7356,22.7356,22.6592,22.6821,37200.0
2011-05-16 09:50:00,29.71,29.89,29.69,29.86,109800.0,22.6821,22.8195,22.6669,22.7966,109800.0
2011-05-16 10:00:00,29.86,30.07,29.85,30.01,109800.0,22.7966,22.957,22.789,22.9112,109800.0
2011-05-16 10:10:00,30.01,30.03,29.95,30.02,46800.0,22.9112,22.9264,22.8654,22.9188,46800.0
2011-05-16 10:20:00,30.03,30.07,30.0,30.0,34400.0,22.9264,22.957,22.9035,22.9035,34400.0
2011-05-16 10:30:00,30.01,30.05,30.0,30.02,37300.0,22.9112,22.9417,22.9035,22.9188,37300.0
2011-05-16 10:40:00,30.02,30.03,30.01,30.01,33900.0,22.9188,22.9264,22.9112,22.9112,33900.0
2011-05-16 10:50:00,30.02,30.09,30.02,30.08,24700.0,22.9188,22.9722,22.9188,22.9646,24700.0
2011-05-16 11:00:00,30.08,30.08,30.05,30.06,21100.0,22.9646,22.9646,22.9417,22.9493,21100.0
2011-05-16 11:10:00,30.06,30.09,30.05,30.06,21600.0,22.9493,22.9722,22.9417,22.9493,21600.0
2011-05-16 11:20:00,30.05,30.06,30.03,30.06,21300.0,22.9417,22.9493,22.9264,22.9493,21300.0
2011-05-16 11:30:00,30.05,30.08,30.04,30.08,21700.0,22.9417,22.9646,22.9341,22.9646,21700.0
2011-05-16 11:40:00,30.07,30.08,30.03,30.05,23200.0,22.957,22.9646,22.9264,22.9417,23200.0
2011-05-16 11:50:00,30.05,30.09,30.04,30.09,23000.0,22.9417,22.9722,22.9341,22.9722,23000.0
2011-05-16 12:00:00,30.08,30.09,30.05,30.06,23200.0,22.9646,22.9722,22.9417,22.9493,23200.0
2011-05-16 12:10:00,30.05,30.06,30.02,30.05,21300.0,22.9417,22.9493,22.9188,22.9417,21300.0
2011-05-16 12:20:00,30.04,30.06,30.04,30.06,8700.0,22.9341,22.9493,22.9341,22.9493,8700.0
2011-05-16 12:30:00,30.06,30.07,30.04,30.05,23200.0,22.9493,22.957,22.9341,22.9417,23200.0
2011-05-16 12:40:00,30.05,30.08,30.03,30.04,23500.0,22.9417,22.9646,22.9264,22.9341,23500.0
2011-05-16 12:50:00,30.04,30.04,30.0,30.01,31500.0,22.9341,22.9341,22.9035,22.9112,31500.0
2011-05-16 13:00:00,30.01,30.02,29.97,30.02,37100.0,22.9112,22.9188,22.8806,22.9188,37100.0
2011-05-16 13:10:00,30.02,30.04,29.99,30.01,29200.0,22.9188,22.9341,22.8959,22.9112,29200.0
2011-05-16 13:20:00,30.02,30.02,30.0,30.01,13900.0,22.9188,22.9188,22.9035,22.9112,13900.0
2011-05-16 13:30:00,30.0,30.06,30.0,30.06,24900.0,22.9035,22.9493,22.9035,22.9493,24900.0
2011-05-16 13:40:00,30.05,30.09,30.03,30.03,35500.0,22.9417,22.9722,22.9264,22.9264,35500.0
2011-05-16 13:50:00,30.04,30.15,30.03,30.12,100000.0,22.9341,23.018,22.9264,22.9951,100000.0
2011-05-16 14:00:00,30.11,30.16,30.1,30.16,136300.0,22.9875,23.0257,22.9799,23.0257,136300.0
2011-05-16 14:10:00,30.16,30.17,30.15,30.17,23400.0,23.0257,23.0333,23.018,23.0333,23400.0
2011-05-16 14:20:00,30.17,30.17,30.13,30.14,53700.0,23.0333,23.0333,23.0028,23.0104,53700.0
2011-05-16 14:30:00,30.13,30.15,30.11,30.12,45600.0,23.0028,23.018,22.9875,22.9951,45600.0
2011-05-16 14:40:00,30.12,30.13,30.09,30.13,46300.0,22.9951,23.0028,22.9722,23.0028,46300.0
2011-05-16 14:50:00,30.13,30.17,30.13,30.15,109200.0,23.0028,23.0333,23.0028,23.018,109200.0
2011-05-16 15:00:00,30.14,30.23,30.14,30.2,109500.0,23.0104,23.0791,23.0104,23.0562,109500.0
2011-05-16 15:10:00,30.2,30.21,30.14,30.14,69500.0,23.0562,23.0639,23.0104,23.0104,69500.0
2011-05-16 15:20:00,30.15,30.17,30.13,30.15,152500.0,23.018,23.0333,23.0028,23.018,152500.0
2011-05-16 15:30:00,30.16,30.17,30.13,30.14,113300.0,23.0257,23.0333,23.0028,23.0104,113300.0
2011-05-16 15:40:00,30.15,30.15,30.05,30.1,75300.0,23.018,23.018,22.9417,22.9799,75300.0
2011-05-16 15:50:00,30.1,30.14,30.09,30.12,152300.0,22.9799,23.0104,22.9722,22.9951,152300.0
2011-05-17 09:30:00,30.05,30.15,29.97,30.15,137900.0,22.9417,23.018,22.8806,23.018,137900.0
2011-05-17 09:40:00,30.15,30.33,30.12,30.33,127400.0,23.018,23.1555,22.9951,23.1555,127400.0
2011-05-17 09:50:00,30.32,30.33,30.29,30.31,59700.0,23.1478,23.1555,23.1249,23.1402,59700.0
2011-05-17 10:00:00,30.31,30.31,30.09,30.1,58000.0,23.1402,23.1402,22.9722,22.9799,58000.0
2011-05-17 10:10:00,30.1,30.21,30.1,30.18,78600.0,22.9799,23.0639,22.9799,23.0409,78600.0
2011-05-17 10:20:00,30.18,30.26,30.17,30.26,45300.0,23.0409,23.102,23.0333,23.102,45300.0
2011-05-17 10:30:00,30.25,30.27,30.22,30.26,104400.0,23.0944,23.1097,23.0715,23.102,104400.0
2011-05-17 10:40:00,30.26,30.28,30.24,30.26,129600.0,23.102,23.1173,23.0868,23.102,129600.0
2011-05-17 10:50:00,30.26,30.26,30.16,30.16,40600.0,23.102,23.102,23.0257,23.0257,40600.0
2011-05-17 11:00:00,30.16,30.16,30.08,30.11,63700.0,23.0257,23.0257,22.9646,22.9875,63700.0
2011-05-17 11:10:00,30.11,30.14,30.09,30.13,166700.0,22.9875,23.0104,22.9722,23.0028,166700.0
2011-05-17 11:20:00,30.12,30.14,30.02,30.04,46700.0,22.9951,23.0104,22.9188,22.9341,46700.0
2011-05-17 11:30:00,30.05,30.07,29.95,29.96,146500.0,22.9417,22.957,22.8654,22.873,146500.0
2011-05-17 11:40:00,29.95,29.96,29.91,29.95,47500.0,22.8654,22.873,22.8348,22.8654,47500.0
2011-05-17 11:50:00,29.95,29.96,29.89,29.91,44300.0,22.8654,22.873,22.8195,22.8348,44300.0
2011-05-17 12:00:00,29.91,29.94,29.86,29.86,52800.0,22.8348,22.8577,22.7966,22.7966,52800.0
2011-05-17 12:10:00,29.86,29.91,29.86,29.9,42000.0,22.7966,22.8348,22.7966,22.8272,42000.0
2011-05-17 12:20:00,29.9,29.96,29.87,29.88,108400.0,22.8272,22.873,22.8043,22.8119,108400.0
2011-05-17 12:30:00,29.87,29.96,29.87,29.96,39900.0,22.8043,22.873,22.8043,22.873,39900.0
2011-05-17 12:40:00,29.96,29.97,29.88,29.9,30000.0,22.873,22.8806,22.8119,22.8272,30000.0
2011-05-17 12:50:00,29.91,29.94,29.86,29.9,159700.0,22.8348,22.8577,22.7966,22.8272,159700.0
2011-05-17 13:00:00,29.9,29.91,29.87,29.89,29200.0,22.8272,22.8348,22.8043,22.8195,29200.0
2011-05-17 13:10:00,29.89,29.93,29.85,29.91,49700.0,22.8195,22.8501,22.789,22.8348,49700.0
2011-05-17 13:20:00,29.91,29.93,29.9,29.93,108100.0,22.8348,22.8501,22.8272,22.8501,108100.0
2011-05-17 13:30:00,29.92,30.0,29.92,29.96,113100.0,22.8425,22.9035,22.8425,22.873,113100.0
2011-05-17 13:40:00,29.96,29.97,29.94,29.95,60200.0,22.873,22.8806,22.8577,22.8654,60200.0
2011-05-17 13:50:00,29.94,29.96,29.91,29.94,26800.0,22.8577,22.873,22.8348,22.8577,26800.0
2011-05-17 14:00:00,29.94,30.04,29.92,30.0,345800.0,22.8577,22.9341,22.8425,22.9035,345800.0
2011-05-17 14:10:00,29.99,29.99,29.9,29.91,24700.0,22.8959,22.8959,22.8272,22.8348,24700.0
2011-05-17 14:20:00,29.91,29.93,29.88,29.93,20700.0,22.8348,22.8501,22.8119,22.8501,20700.0
2011-05-17 14:30:00,29.92,29.93,29.92,29.93,16900.0,22.8425,22.8501,22.8425,22.8501,16900.0
2011-05-17 14:40:00,29.92,29.94,29.87,29.92,53200.0,22.8425,22.8577,22.8043,22.8425,53200.0
2011-05-17 14:50:00,29.93,30.03,29.93,30.02,41500.0,22.8501,22.9264,22.8501,22.9188,41500.0
2011-05-17 15:00:00,30.01,30.03,29.96,29.97,29500.0,22.9112,22.9264,22.873,22.8806,29500.0
2011-05-17 15:10:00,29.97,30.01,29.93,29.94,36800.0,22.8806,22.9112,22.8501,22.8577,36800.0
2011-05-17 15:20:00,29.95,29.98,29.92,29.93,34800.0,22.8654,22.8883,22.8425,22.8501,34800.0
2011-05-17 15:30:00,29.93,30.01,29.93,29.99,56100.0,22.8501,22.9112,22.8501,22.8959,56100.0
2011-05-17 15:40:00,29.98,30.0,29.95,30.0,79300.0,22.8883,22.9035,22.8654,22.9035,79300.0
2011-05-17 15:50:00,29.99,30.02,29.95,30.01,153600.0,22.8959,22.9188,22.8654,22.9112,153600.0
2011-05-18 09:30:00,30.06,30.12,29.98,30.0,55600.0,22.9493,22.9951,22.8883,22.9035,55600.0
2011-05-18 09:40:00,30.0,30.05,30.0,30.03,40700.0,22.9035,22.9417,22.9035,22.9264,40700.0
2011-05-18 09:50:00,30.03,30.09,29.97,29.97,41500.0,22.9264,22.9722,22.8806,22.8806,41500.0
2011-05-18 10:00:00,29.97,29.97,29.91,29.93,28600.0,22.8806,22.8806,22.8348,22.8501,28600.0
2011-05-18 10:10:00,29.93,29.98,29.93,29.98,33200.0,22.8501,22.8883,22.8501,22.8883,33200.0
2011-05-18 10:20:00,29.97,30.0,29.95,29.99,21900.0,22.8806,22.9035,22.8654,22.8959,21900.0
2011-05-18 10:30:00,29.99,30.06,29.99,30.06,33900.0,22.8959,22.9493,22.8959,22.9493,33900.0
2011-05-18 10:40:00,30.05,30.13,30.05,30.1,31100.0,22.9417,23.0028,22.9417,22.9799,31100.0
2011-05-18 10:50:00,30.1,30.18,30.07,30.18,55600.0,22.9799,23.0409,22.957,23.0409,55600.0
2011-05-18 11:00:00,30.18,30.19,30.14,30.19,32500.0,23.0409,23.0486,23.0104,23.0486,32500.0
2011-05-18 11:10:00,30.19,30.23,30.18,30.23,27900.0,23.0486,23.0791,23.0409,23.0791,27900.0
2011-05-18 11:20:00,30.22,30.23,30.15,30.15,24600.0,23.0715,23.0791,23.018,23.018,24600.0
2011-05-18 11:30:00,30.15,30.19,30.15,30.19,19500.0,23.018,23.0486,23.018,23.0486,19500.0
2011-05-18 11:40:00,30.17,30.19,30.16,30.16,15500.0,23.0333,23.0486,23.0257,23.0257,15500.0
2011-05-18 11:50:00,30.15,30.15,30.11,30.12,25100.0,23.018,23.018,22.9875,22.9951,25100.0
2011-05-18 12:00:00,30.13,30.14,30.12,30.14,18700.0,23.0028,23.0104,22.9951,23.0104,18700.0
2011-05-18 12:10:00,30.14,30.21,30.13,30.21,23700.0,23.0104,23.0639,23.0028,23.0639,23700.0
2011-05-18 12:20:00,30.21,30.22,30.2,30.22,10000.0,23.0639,23.0715,23.0562,23.0715,10000.0
2011-05-18 12:30:00,30.21,30.24,30.21,30.24,23800.0,23.0639,23.0868,23.0639,23.0868,23800.0
2011-05-18 12:40:00,30.23,30.26,30.23,30.24,35300.0,23.0791,23.102,23.0791,23.0868,35300.0
2011-05-18 12:50:00,30.23,30.23,30.21,30.21,9400.0,23.0791,23.0791,23.0639,23.0639,9400.0
2011-05-18 13:00:00,30.21,30.27,30.2,30.27,24700.0,23.0639,23.1097,23.0562,23.1097,24700.0
2011-05-18 13:10:00,30.26,30.27,30.23,30.24,16100.0,23.102,23.1097,23.0791,23.0868,16100.0
2011-05-18 13:20:00,30.24,30.24,30.21,30.21,15000.0,23.0868,23.0868,23.0639,23.0639,15000.0
2011-05-18 13:30:00,30.21,30.21,30.19,30.19,12400.0,23.0639,23.0639,23.0486,23.0486,12400.0
2011-05-18 13:40:00,30.19,30.21,30.18,30.19,19700.0,23.0486,23.0639,23.0409,23.0486,19700.0
2011-05-18 13:50:00,30.19,30.26,30.19,30.25,33800.0,23.0486,23.102,23.0486,23.0944,33800.0
2011-05-18 14:00:00,30.24,30.27,30.19,30.26,56600.0,23.0868,23.1097,23.0486,23.102,56600.0
2011-05-18 14:10:00,30.26,30.26,30.19,30.19,36600.0,23.102,23.102,23.0486,23.0486,36600.0
2011-05-18 14:20:00,30.19,30.2,30.16,30.17,24500.0,23.0486,23.0562,23.0257,23.0333,24500.0
2011-05-18 14:30:00,30.17,30.2,30.16,30.16,44900.0,23.0333,23.0562,23.0257,23.0257,44900.0
2011-05-18 14:40:00,30.16,30.2,30.15,30.19,52000.0,23.0257,23.0562,23.018,23.0486,52000.0
2011-05-18 14:50:00,30.19,30.23,30.18,30.2,61600.0,23.0486,23.0791,23.0409,23.0562,61600.0
2011-05-18 15:00:00,30.2,30.22,30.19,30.19,54200.0,23.0562,23.0715,23.0486,23.0486,54200.0
2011-05-18 15:10:00,30.19,30.24,30.19,30.24,38200.0,23.0486,23.0868,23.0486,23.0868,38200.0
2011-05-18 15:20:00,30.23,30.28,30.23,30.28,46500.0,23.0791,23.1173,23.0791,23.1173,46500.0
2011-05-18 15:30:00,30.27,30.28,30.24,30.25,30100.0,23.1097,23.1173,23.0868,23.0944,30100.0
2011-05-18 15:40:00,30.26,30.33,30.25,30.31,111100.0,23.102,23.1555,23.0944,23.1402,111100.0
2011-05-18 15:50:00,30.31,30.34,30.29,30.31,143200.0,23.1402,23.1631,23.1249,23.1402,143200.0
2011-05-19 09:30:00,30.48,30.57,30.31,30.32,84600.0,23.27,23.3387,23.1402,23.1478,84600.0
2011-05-19 09:40:00,30.32,30.48,30.29,30.44,63300.0,23.1478,23.27,23.1249,23.2394,63300.0
2011-05-19 09:50:00,30.45,30.47,30.39,30.45,49900.0,23.2471,23.2623,23.2013,23.2471,49900.0
2011-05-19 10:00:00,30.45,30.45,30.32,30.32,51600.0,23.2471,23.2471,23.1478,23.1478,51600.0
2011-05-19 10:10:00,30.32,30.32,30.27,30.3,20600.0,23.1478,23.1478,23.1097,23.1326,20600.0
2011-05-19 10:20:00,30.3,30.36,30.29,30.35,74700.0,23.1326,23.1784,23.1249,23.1707,74700.0
2011-05-19 10:30:00,30.34,30.36,30.31,30.35,48700.0,23.1631,23.1784,23.1402,23.1707,48700.0
2011-05-19 10:40:00,30.34,30.36,30.29,30.29,44100.0,23.1631,23.1784,23.1249,23.1249,44100.0
2011-05-19 10:50:00,30.3,30.3,30.24,30.26,44700.0,23.1326,23.1326,23.0868,23.102,44700.0
2011-05-19 11:00:00,30.26,30.29,30.25,30.28,32500.0,23.102,23.1249,23.0944,23.1173,32500.0
2011-05-19 11:10:00,30.27,30.35,30.27,30.35,32500.0,23.1097,23.1707,23.1097,23.1707,32500.0
2011-05-19 11:20:00,30.34,30.39,30.33,30.34,36400.0,23.1631,23.2013,23.1555,23.1631,36400.0
2011-05-19 11:30:00,30.34,30.37,30.31,30.34,30100.0,23.1631,23.186,23.1402,23.1631,30100.0
2011-05-19 11:40:00,30.33,30.36,30.3,30.34,31200.0,23.1555,23.1784,23.1326,23.1631,31200.0
2011-05-19 11:50:00,30.33,30.36,30.32,30.36,16300.0,23.1555,23.1784,23.1478,23.1784,16300.0
2011-05-19 12:00:00,30.35,30.4,30.35,30.4,26700.0,23.1707,23.2089,23.1707,23.2089,26700.0
2011-05-19 12:10:00,30.41,30.41,30.38,30.41,48500.0,23.2165,23.2165,23.1936,23.2165,48500.0
2011-05-19 12:20:00,30.4,30.47,30.4,30.46,51100.0,23.2089,23.2623,23.2089,23.2547,51100.0
2011-05-19 12:30:00,30.46,30.48,30.44,30.45,28500.0,23.2547,23.27,23.2394,23.2471,28500.0
2011-05-19 12:40:00,30.45,30.46,30.39,30.41,41500.0,23.2471,23.2547,23.2013,23.2165,41500.0
2011-05-19 12:50:00,30.4,30.41,30.39,30.4,23100.0,23.2089,23.2165,23.2013,23.2089,23100.0
2011-05-19 13:00:00,30.4,30.44,30.4,30.44,15100.0,23.2089,23.2394,23.2089,23.2394,15100.0
2011-05-19 13:10:00,30.44,30.48,30.42,30.48,29100.0,23.2394,23.27,23.2242,23.27,29100.0
2011-05-19 13:20:00,30.47,30.47,30.44,30.45,13100.0,23.2623,23.2623,23.2394,23.2471,13100.0
2011-05-19 13:30:00,30.45,30.45,30.41,30.43,40400.0,23.2471,23.2471,23.2165,23.2318,40400.0
2011-05-19 13:40:00,30.42,30.43,30.4,30.42,22000.0,23.2242,23.2318,23.2089,23.2242,22000.0
2011-05-19 13:50:00,30.41,30.46,30.41,30.46,21600.0,23.2165,23.2547,23.2165,23.2547,21600.0
2011-05-19 14:00:00,30.46,30.49,30.46,30.48,26400.0,23.2547,23.2776,23.2547,23.27,26400.0
2011-05-19 14:10:00,30.49,30.49,30.45,30.45,51800.0,23.2776,23.2776,23.2471,23.2471,51800.0
2011-05-19 14:20:00,30.45,30.46,30.39,30.4,36300.0,23.2471,23.2547,23.2013,23.2089,36300.0
2011-05-19 14:30:00,30.4,30.45,30.39,30.44,28900.0,23.2089,23.2471,23.2013,23.2394,28900.0
2011-05-19 14:40:00,30.43,30.44,30.36,30.4,43500.0,23.2318,23.2394,23.1784,23.2089,43500.0
2011-05-19 14:50:00,30.41,30.44,30.41,30.41,37200.0,23.2165,23.2394,23.2165,23.2165,37200.0
2011-05-19 15:00:00,30.41,30.45,30.41,30.45,57400.0,23.2165,23.2471,23.2165,23.2471,57400.0
2011-05-19 15:10:00,30.44,30.48,30.44,30.47,32100.0,23.2394,23.27,23.2394,23.2623,32100.0
2011-05-19 15:20:00,30.48,30.5,30.47,30.49,41500.0,23.27,23.2853,23.2623,23.2776,41500.0
2011-05-19 15:30:00,30.48,30.51,30.47,30.5,68300.0,23.27,23.2929,23.2623,23.2853,68300.0
2011-05-19 15:40:00,30.51,30.54,30.48,30.53,128900.0,23.2929,23.3158,23.27,23.3082,128900.0
2011-05-19 15:50:00,30.53,30.54,30.5,30.51,133700.0,23.3082,23.3158,23.2853,23.2929,133700.0
2011-05-20 09:30:00,30.48,30.52,30.39,30.51,155600.0,23.27,23.3005,23.2013,23.2929,155600.0
2011-05-20 09:40:00,30.51,30.54,30.47,30.52,49600.0,23.2929,23.3158,23.2623,23.3005,49600.0
2011-05-20 09:50:00,30.52,30.54,30.49,30.51,42800.0,23.3005,23.3158,23.2776,23.2929,42800.0
2011-05-20 10:00:00,30.5,30.56,30.48,30.53,60600.0,23.2853,23.3311,23.27,23.3082,60600.0
2011-05-20 10:10:00,30.52,30.57,30.51,30.57,85700.0,23.3005,23.3387,23.2929,23.3387,85700.0
2011-05-20 10:20:00,30.56,30.64,30.56,30.63,46500.0,23.3311,23.3921,23.3311,23.3845,46500.0
2011-05-20 10:30:00,30.62,30.63,30.55,30.58,109300.0,23.3769,23.3845,23.3234,23.3463,109300.0
2011-05-20 10:40:00,30.59,30.61,30.53,30.56,108400.0,23.354,23.3692,23.3082,23.3311,108400.0
2011-05-20 10:50:00,30.56,30.58,30.53,30.54,50300.0,23.3311,23.3463,23.3082,23.3158,50300.0
2011-05-20 11:00:00,30.54,30.56,30.53,30.56,55400.0,23.3158,23.3311,23.3082,23.3311,55400.0
2011-05-20 11:10:00,30.57,30.58,30.54,30.56,36200.0,23.3387,23.3463,23.3158,23.3311,36200.0
2011-05-20 11:20:00,30.55,30.56,30.53,30.55,31700.0,23.3234,23.3311,23.3082,23.3234,31700.0
2011-05-20 11:30:00,30.54,30.6,30.54,30.6,28700.0,23.3158,23.3616,23.3158,23.3616,28700.0
2011-05-20 11:40:00,30.59,30.59,30.54,30.55,47200.0,23.354,23.354,23.3158,23.3234,47200.0
2011-05-20 11:50:00,30.55,30.55,30.51,30.52,22900.0,23.3234,23.3234,23.2929,23.3005,22900.0
2011-05-20 12:00:00,30.51,30.55,30.5,30.5,29800.0,23.2929,23.3234,23.2853,23.2853,29800.0
2011-05-20 12:10:00,30.51,30.54,30.5,30.52,26500.0,23.2929,23.3158,23.2853,23.3005,26500.0
2011-05-20 12:20:00,30.53,30.6,30.53,30.58,37300.0,23.3082,23.3616,23.3082,23.3463,37300.0
2011-05-20 12:30:00,30.59,30.6,30.57,30.59,25900.0,23.354,23.3616,23.3387,23.354,25900.0
2011-05-20 12:40:00,30.59,30.6,30.56,30.57,16500.0,23.354,23.3616,23.3311,23.3387,16500.0
2011-05-20 12:50:00,30.57,30.58,30.54,30.54,21100.0,23.3387,23.3463,23.3158,23.3158,21100.0
2011-05-20 13:00:00,30.54,30.57,30.52,30.56,46300.0,23.3158,23.3387,23.3005,23.3311,46300.0
2011-05-20 13:10:00,30.55,30.57,30.53,30.57,21900.0,23.3234,23.3387,23.3082,23.3387,21900.0
2011-05-20 13:20:00,30.56,30.6,30.55,30.57,36400.0,23.3311,23.3616,23.3234,23.3387,36400.0
2011-05-20 13:30:00,30.57,30.63,30.57,30.62,33300.0,23.3387,23.3845,23.3387,23.3769,33300.0
2011-05-20 13:40:00,30.62,30.63,30.59,30.59,22000.0,23.3769,23.3845,23.354,23.354,22000.0
2011-05-20 13:50:00,30.59,30.6,30.53,30.59,102400.0,23.354,23.3616,23.3082,23.354,102400.0
2011-05-20 14:00:00,30.58,30.6,30.54,30.54,28000.0,23.3463,23.3616,23.3158,23.3158,28000.0
2011-05-20 14:10:00,30.54,30.56,30.53,30.55,23500.0,23.3158,23.3311,23.3082,23.3234,23500.0
2011-05-20 14:20:00,30.55,30.56,30.53,30.55,21400.0,23.3234,23.3311,23.3082,23.3234,21400.0
2011-05-20 14:30:00,30.55,30.55,30.51,30.53,26700.0,23.3234,23.3234,23.2929,23.3082,26700.0
2011-05-20 14:40:00,30.53,30.56,30.52,30.53,25900.0,23.3082,23.3311,23.3005,23.3082,25900.0
2011-05-20 14:50:00,30.53,30.54,30.45,30.46,115000.0,23.3082,23.3158,23.2471,23.2547,115000.0
2011-05-20 15:00:00,30.46,30.48,30.45,30.48,38200.0,23.2547,23.27,23.2471,23.27,38200.0
2011-05-20 15:10:00,30.48,30.52,30.47,30.5,44400.0,23.27,23.3005,23.2623,23.2853,44400.0
2011-05-20 15:20:00,30.5,30.53,30.48,30.51,46600.0,23.2853,23.3082,23.27,23.2929,46600.0
2011-05-20 15:30:00,30.51,30.56,30.51,30.52,58500.0,23.2929,23.3311,23.2929,23.3005,58500.0
2011-05-20 15:40:00,30.51,30.53,30.48,30.48,103000.0,23.2929,23.3082,23.27,23.27,103000.0
2011-05-20 15:50:00,30.48,30.49,30.41,30.43,244300.0,23.27,23.2776,23.2165,23.2318,244300.0
2011-05-23 09:30:00,30.06,30.16,30.03,30.1,72000.0,22.9493,23.0257,22.9264,22.9799,72000.0
2011-05-23 09:40:00,30.1,30.13,29.96,30.07,51200.0,22.9799,23.0028,22.873,22.957,51200.0
2011-05-23 09:50:00,30.05,30.05,29.98,30.03,52600.0,22.9417,22.9417,22.8883,22.9264,52600.0
2011-05-23 10:00:00,30.02,30.03,29.93,29.96,67700.0,22.9188,22.9264,22.8501,22.873,67700.0
2011-05-23 10:10:00,29.96,30.01,29.9,29.98,69000.0,22.873,22.9112,22.8272,22.8883,69000.0
2011-05-23 10:20:00,29.98,30.04,29.98,30.03,41000.0,22.8883,22.9341,22.8883,22.9264,41000.0
2011-05-23 10:30:00,30.03,30.1,30.03,30.1,39200.0,22.9264,22.9799,22.9264,22.9799,39200.0
2011-05-23 10:40:00,30.09,30.1,30.04,30.05,51800.0,22.9722,22.9799,22.9341,22.9417,51800.0
2011-05-23 10:50:00,30.04,30.1,30.02,30.07,39700.0,22.9341,22.9799,22.9188,22.957,39700.0
2011-05-23 11:00:00,30.07,30.1,30.02,30.04,36800.0,22.957,22.9799,22.9188,22.9341,36800.0
2011-05-23 11:10:00,30.04,30.07,30.01,30.04,46700.0,22.9341,22.957,22.9112,22.9341,46700.0
2011-05-23 11:20:00,30.04,30.08,30.02,30.05,54900.0,22.9341,22.9646,22.9188,22.9417,54900.0
2011-05-23 11:30:00,30.05,30.07,30.0,30.03,43300.0,22.9417,22.957,22.9035,22.9264,43300.0
2011-05-23 11:40:00,30.02,30.04,29.97,29.99,56000.0,22.9188,22.9341,22.8806,22.8959,56000.0
2011-05-23 11:50:00,29.98,30.03,29.98,29.98,19000.0,22.8883,22.9264,22.8883,22.8883,19000.0
2011-05-23 12:00:00,29.98,29.98,29.93,29.96,18200.0,22.8883,22.8883,22.8501,22.873,18200.0
2011-05-23 12:10:00,29.96,29.96,29.9,29.93,46600.0,22.873,22.873,22.8272,22.8501,46600.0
2011-05-23 12:20:00,29.94,29.99,29.92,29.98,23500.0,22.8577,22.8959,22.8425,22.8883,23500.0
2011-05-23 12:30:00,29.99,30.0,29.94,29.96,45500.0,22.8959,22.9035,22.8577,22.873,45500.0
2011-05-23 12:40:00,29.96,29.99,29.96,29.98,17900.0,22.873,22.8959,22.873,22.8883,17900.0
2011-05-23 12:50:00,29.99,30.0,29.96,29.96,19300.0,22.8959,22.9035,22.873,22.873,19300.0
2011-05-23 13:00:00,29.97,29.98,29.91,29.94,21100.0,22.8806,22.8883,22.8348,22.8577,21100.0
2011-05-23 13:10:00,29.95,29.95,29.9,29.91,15900.0,22.8654,22.8654,22.8272,22.8348,15900.0
2011-05-23 13:20:00,29.91,29.93,29.9,29.9,20400.0,22.8348,22.8501,22.8272,22.8272,20400.0
2011-05-23 13:30:00,29.9,29.92,29.9,29.92,17100.0,22.8272,22.8425,22.8272,22.8425,17100.0
2011-05-23 13:40:00,29.91,29.93,29.91,29.92,17600.0,22.8348,22.8501,22.8348,22.8425,17600.0
2011-05-23 13:50:00,29.93,29.95,29.89,29.93,37100.0,22.8501,22.8654,22.8195,22.8501,37100.0
2011-05-23 14:00:00,29.93,29.97,29.92,29.97,27700.0,22.8501,22.8806,22.8425,22.8806,27700.0
2011-05-23 14:10:00,29.97,30.03,29.97,30.01,35800.0,22.8806,22.9264,22.8806,22.9112,35800.0
2011-05-23 14:20:00,30.0,30.06,30.0,30.04,32000.0,22.9035,22.9493,22.9035,22.9341,32000.0
2011-05-23 14:30:00,30.04,30.09,30.02,30.08,37200.0,22.9341,22.9722,22.9188,22.9646,37200.0
2011-05-23 14:40:00,30.08,30.09,30.04,30.04,36200.0,22.9646,22.9722,22.9341,22.9341,36200.0
2011-05-23 14:50:00,30.04,30.08,30.04,30.06,32600.0,22.9341,22.9646,22.9341,22.9493,32600.0
2011-05-23 15:00:00,30.07,30.1,30.05,30.05,53500.0,22.957,22.9799,22.9417,22.9417,53500.0
2011-05-23 15:10:00,30.06,30.09,30.04,30.07,44800.0,22.9493,22.9722,22.9341,22.957,44800.0
2011-05-23 15:20:00,30.06,30.09,30.06,30.07,37600.0,22.9493,22.9722,22.9493,22.957,37600.0
2011-05-23 15:30:00,30.08,30.08,29.97,29.98,96900.0,22.9646,22.9646,22.8806,22.8883,96900.0
2011-05-23 15:40:00,29.98,29.99,29.92,29.93,212900.0,22.8883,22.8959,22.8425,22.8501,212900.0
2011-05-23 15:50:00,29.93,29.97,29.91,29.95,207000.0,22.8501,22.8806,22.8348,22.8654,207000.0
2011-05-24 09:30:00,30.08,30.08,29.93,30.02,50100.0,22.9646,22.9646,22.8501,22.9188,50100.0
2011-05-24 09:40:00,30.03,30.11,29.96,29.96,32000.0,22.9264,22.9875,22.873,22.873,32000.0
2011-05-24 09:50:00,29.95,29.98,29.95,29.97,26000.0,22.8654,22.8883,22.8654,22.8806,26000.0
2011-05-24 10:00:00,29.97,29.99,29.95,29.96,60100.0,22.8806,22.8959,22.8654,22.873,60100.0
2011-05-24 10:10:00,29.97,30.01,29.97,29.97,41300.0,22.8806,22.9112,22.8806,22.8806,41300.0
2011-05-24 10:20:00,29.97,29.98,29.89,29.92,57000.0,22.8806,22.8883,22.8195,22.8425,57000.0
2011-05-24 10:30:00,29.92,29.93,29.84,29.85,50900.0,22.8425,22.8501,22.7814,22.789,50900.0
2011-05-24 10:40:00,29.86,29.92,29.86,29.89,44100.0,22.7966,22.8425,22.7966,22.8195,44100.0
2011-05-24 10:50:00,29.9,29.9,29.86,29.86,34600.0,22.8272,22.8272,22.7966,22.7966,34600.0
2011-05-24 11:00:00,29.86,29.87,29.85,29.87,41800.0,22.7966,22.8043,22.789,22.8043,41800.0
2011-05-24 11:10:00,29.86,29.88,29.85,29.88,24900.0,22.7966,22.8119,22.789,22.8119,24900.0
2011-05-24 11:20:00,29.88,29.88,29.84,29.84,31100.0,22.8119,22.8119,22.7814,22.7814,31100.0
2011-05-24 11:30:00,29.84,29.86,29.83,29.84,27700.0,22.7814,22.7966,22.7737,22.7814,27700.0
2011-05-24 11:40:00,29.84,29.84,29.76,29.78,74000.0,22.7814,22.7814,22.7203,22.7356,74000.0
2011-05-24 11:50:00,29.78,29.86,29.78,29.86,17000.0,22.7356,22.7966,22.7356,22.7966,17000.0
2011-05-24 12:00:00,29.86,29.87,29.78,29.8,56000.0,22.7966,22.8043,22.7356,22.7508,56000.0
2011-05-24 12:10:00,29.8,29.84,29.8,29.84,51000.0,22.7508,22.7814,22.7508,22.7814,51000.0
2011-05-24 12:20:00,29.84,29.86,29.79,29.8,65400.0,22.7814,22.7966,22.7432,22.7508,65400.0
2011-05-24 12:30:00,29.8,29.86,29.79,29.86,33300.0,22.7508,22.7966,22.7432,22.7966,33300.0
2011-05-24 12:40:00,29.86,29.89,29.86,29.89,50500.0,22.7966,22.8195,22.7966,22.8195,50500.0
2011-05-24 12:50:00,29.88,29.89,29.88,29.89,20200.0,22.8119,22.8195,22.8119,22.8195,20200.0
2011-05-24 13:00:00,29.89,29.92,29.88,29.89,33200.0,22.8195,22.8425,22.8119,22.8195,33200.0
2011-05-24 13:10:00,29.9,29.9,29.86,29.86,62800.0,22.8272,22.8272,22.7966,22.7966,62800.0
2011-05-24 13:20:00,29.86,29.86,29.81,29.82,28800.0,22.7966,22.7966,22.7585,22.7661,28800.0
2011-05-24 13:30:00,29.82,29.82,29.77,29.77,18200.0,22.7661,22.7661,22.7279,22.7279,18200.0
2011-05-24 13:40:00,29.78,29.78,29.76,29.77,30400.0,22.7356,22.7356,22.7203,22.7279,30400.0
2011-05-24 13:50:00,29.77,29.82,29.77,29.81,79800.0,22.7279,22.7661,22.7279,22.7585,79800.0
2011-05-24 14:00:00,29.8,29.83,29.8,29.83,38300.0,22.7508,22.7737,22.7508,22.7737,38300.0
2011-05-24 14:10:00,29.83,29.87,29.83,29.85,44800.0,22.7737,22.8043,22.7737,22.789,44800.0
2011-05-24 14:20:00,29.86,29.88,29.85,29.85,35300.0,22.7966,22.8119,22.789,22.789,35300.0
2011-05-24 14:30:00,29.86,29.86,29.83,29.84,34100.0,22.7966,22.7966,22.7737,22.7814,34100.0
2011-05-24 14:40:00,29.84,29.86,29.83,29.86,46800.0,22.7814,22.7966,22.7737,22.7966,46800.0
2011-05-24 14:50:00,29.85,29.87,29.83,29.87,66800.0,22.789,22.8043,22.7737,22.8043,66800.0
2011-05-24 15:00:00,29.87,29.9,29.85,29.89,62400.0,22.8043,22.8272,22.789,22.8195,62400.0
2011-05-24 15:10:00,29.89,29.9,29.87,29.9,46400.0,22.8195,22.8272,22.8043,22.8272,46400.0
2011-05-24 15:20:00,29.9,29.92,29.89,29.91,51100.0,22.8272,22.8425,22.8195,22.8348,51100.0
2011-05-24 15:30:00,29.92,29.92,29.86,29.87,115800.0,22.8425,22.8425,22.7966,22.8043,115800.0
2011-05-24 15:40:00,29.88,29.92,29.87,29.91,213100.0,22.8119,22.8425,22.8043,22.8348,213100.0
2011-05-24 15:50:00,29.91,29.92,29.87,29.91,433000.0,22.8348,22.8425,22.8043,22.8348,433000.0
2011-05-25 09:30:00,29.72,29.86,29.68,29.74,74400.0,22.6898,22.7966,22.6592,22.705,74400.0
2011-05-25 09:40:00,29.75,29.81,29.71,29.8,54000.0,22.7127,22.7585,22.6821,22.7508,54000.0
2011-05-25 09:50:00,29.8,29.81,29.71,29.73,35400.0,22.7508,22.7585,22.6821,22.6974,35400.0
2011-05-25 10:00:00,29.73,29.81,29.72,29.8,42900.0,22.6974,22.7585,22.6898,22.7508,42900.0
2011-05-25 10:10:00,29.81,29.81,29.71,29.71,56400.0,22.7585,22.7585,22.6821,22.6821,56400.0
2011-05-25 10:20:00,29.72,29.88,29.71,29.86,49000.0,22.6898,22.8119,22.6821,22.7966,49000.0
2011-05-25 10:30:00,29.86,30.01,29.85,30.01,71500.0,22.7966,22.9112,22.789,22.9112,71500.0
2011-05-25 10:40:00,30.01,30.07,30.01,30.05,89300.0,22.9112,22.957,22.9112,22.9417,89300.0
2011-05-25 10:50:00,30.05,30.07,30.03,30.05,33600.0,22.9417,22.957,22.9264,22.9417,33600.0
2011-05-25 11:00:00,30.05,30.11,30.03,30.11,50000.0,22.9417,22.9875,22.9264,22.9875,50000.0
2011-05-25 11:10:00,30.11,30.19,30.09,30.13,80200.0,22.9875,23.0486,22.9722,23.0028,80200.0
2011-05-25 11:20:00,30.14,30.18,30.14,30.15,33500.0,23.0104,23.0409,23.0104,23.018,33500.0
2011-05-25 11:30:00,30.15,30.24,30.12,30.24,60800.0,23.018,23.0868,22.9951,23.0868,60800.0
2011-05-25 11:40:00,30.24,30.26,30.22,30.24,36800.0,23.0868,23.102,23.0715,23.0868,36800.0
2011-05-25 11:50:00,30.24,30.25,30.2,30.2,22200.0,23.0868,23.0944,23.0562,23.0562,22200.0
2011-05-25 12:00:00,30.2,30.22,30.18,30.19,43800.0,23.0562,23.0715,23.0409,23.0486,43800.0
2011-05-25 12:10:00,30.19,30.24,30.19,30.2,37500.0,23.0486,23.0868,23.0486,23.0562,37500.0
2011-05-25 12:20:00,30.2,30.22,30.19,30.19,38300.0,23.0562,23.0715,23.0486,23.0486,38300.0
2011-05-25 12:30:00,30.19,30.23,30.18,30.23,44600.0,23.0486,23.0791,23.0409,23.0791,44600.0
2011-05-25 12:40:00,30.23,30.23,30.19,30.19,31000.0,23.0791,23.0791,23.0486,23.0486,31000.0
2011-05-25 12:50:00,30.2,30.25,30.19,30.25,42700.0,23.0562,23.0944,23.0486,23.0944,42700.0
2011-05-25 13:00:00,30.24,30.25,30.22,30.22,30100.0,23.0868,23.0944,23.0715,23.0715,30100.0
2011-05-25 13:10:00,30.22,30.23,30.19,30.21,39600.0,23.0715,23.0791,23.0486,23.0639,39600.0
2011-05-25 13:20:00,30.2,30.22,30.14,30.14,35800.0,23.0562,23.0715,23.0104,23.0104,35800.0
2011-05-25 13:30:00,30.15,30.18,30.15,30.18,30300.0,23.018,23.0409,23.018,23.0409,30300.0
2011-05-25 13:40:00,30.17,30.22,30.17,30.21,53100.0,23.0333,23.0715,23.0333,23.0639,53100.0
2011-05-25 13:50:00,30.2,30.21,30.19,30.2,28500.0,23.0562,23.0639,23.0486,23.0562,28500.0
2011-05-25 14:00:00,30.21,30.21,30.17,30.18,44200.0,23.0639,23.0639,23.0333,23.0409,44200.0
2011-05-25 14:10:00,30.19,30.22,30.18,30.21,35500.0,23.0486,23.0715,23.0409,23.0639,35500.0
2011-05-25 14:20:00,30.22,30.26,30.21,30.26,39500.0,23.0715,23.102,23.0639,23.102,39500.0
2011-05-25 14:30:00,30.25,30.28,30.22,30.23,45200.0,23.0944,23.1173,23.0715,23.0791,45200.0
2011-05-25 14:40:00,30.23,30.25,30.22,30.23,42100.0,23.0791,23.0944,23.0715,23.0791,42100.0
2011-05-25 14:50:00,30.23,30.28,30.23,30.26,40100.0,23.0791,23.1173,23.0791,23.102,40100.0
2011-05-25 15:00:00,30.26,30.39,30.26,30.37,74400.0,23.102,23.2013,23.102,23.186,74400.0
2011-05-25 15:10:00,30.38,30.41,30.37,30.37,119200.0,23.1936,23.2165,23.186,23.186,119200.0
2011-05-25 15:20:00,30.38,30.41,30.36,30.41,56300.0,23.1936,23.2165,23.1784,23.2165,56300.0
2011-05-25 15:30:00,30.41,30.45,30.39,30.39,241600.0,23.2165,23.2471,23.2013,23.2013,241600.0
2011-05-25 15:40:00,30.4,30.43,30.34,30.34,141800.0,23.2089,23.2318,23.1631,23.1631,141800.0
2011-05-25 15:50:00,30.35,30.37,30.34,30.35,215200.0,23.1707,23.186,23.1631,23.1707,215200.0
2011-05-26 09:30:00,30.23,30.44,30.21,30.43,66800.0,23.0791,23.2394,23.0639,23.2318,66800.0
2011-05-26 09:40:00,30.43,30.43,30.32,30.34,125200.0,23.2318,23.2318,23.1478,23.1631,125200.0
2011-05-26 09:50:00,30.34,30.35,30.22,30.27,54300.0,23.1631,23.1707,23.0715,23.1097,54300.0
2011-05-26 10:00:00,30.27,30.37,30.26,30.36,70100.0,23.1097,23.186,23.102,23.1784,70100.0
2011-05-26 10:10:00,30.36,30.42,30.34,30.41,61900.0,23.1784,23.2242,23.1631,23.2165,61900.0
2011-05-26 10:20:00,30.41,30.44,30.38,30.43,58900.0,23.2165,23.2394,23.1936,23.2318,58900.0
2011-05-26 10:30:00,30.43,30.45,30.41,30.44,77500.0,23.2318,23.2471,23.2165,23.2394,77500.0
2011-05-26 10:40:00,30.43,30.43,30.4,30.42,28400.0,23.2318,23.2318,23.2089,23.2242,28400.0
2011-05-26 10:50:00,30.43,30.44,30.4,30.42,45000.0,23.2318,23.2394,23.2089,23.2242,45000.0
2011-05-26 11:00:00,30.41,30.45,30.41,30.45,49500.0,23.2165,23.2471,23.2165,23.2471,49500.0
2011-05-26 11:10:00,30.44,30.49,30.44,30.49,32200.0,23.2394,23.2776,23.2394,23.2776,32200.0
2011-05-26 11:20:00,30.49,30.5,30.48,30.5,22800.0,23.2776,23.2853,23.27,23.2853,22800.0
2011-05-26 11:30:00,30.49,30.5,30.49,30.49,61400.0,23.2776,23.2853,23.2776,23.2776,61400.0
2011-05-26 11:40:00,30.49,30.5,30.49,30.5,33400.0,23.2776,23.2853,23.2776,23.2853,33400.0
2011-05-26 11:50:00,30.49,30.53,30.47,30.51,231500.0,23.2776,23.3082,23.2623,23.2929,231500.0
2011-05-26 12:00:00,30.5,30.51,30.49,30.5,33100.0,23.2853,23.2929,23.2776,23.2853,33100.0
2011-05-26 12:10:00,30.5,30.59,30.5,30.59,47000.0,23.2853,23.354,23.2853,23.354,47000.0
2011-05-26 12:20:00,30.59,30.61,30.58,30.6,42400.0,23.354,23.3692,23.3463,23.3616,42400.0
2011-05-26 12:30:00,30.61,30.62,30.59,30.62,85500.0,23.3692,23.3769,23.354,23.3769,85500.0
2011-05-26 12:40:00,30.61,30.7,30.6,30.7,137300.0,23.3692,23.4379,23.3616,23.4379,137300.0
2011-05-26 12:50:00,30.7,30.74,30.7,30.72,38100.0,23.4379,23.4685,23.4379,23.4532,38100.0
2011-05-26 13:00:00,30.73,30.77,30.72,30.76,71600.0,23.4608,23.4914,23.4532,23.4837,71600.0
2011-05-26 13:10:00,30.75,30.76,30.7,30.73,75300.0,23.4761,23.4837,23.4379,23.4608,75300.0
2011-05-26 13:20:00,30.72,30.79,30.71,30.73,77100.0,23.4532,23.5067,23.4456,23.4608,77100.0
2011-05-26 13:30:00,30.73,30.75,30.69,30.69,227800.0,23.4608,23.4761,23.4303,23.4303,227800.0
2011-05-26 13:40:00,30.69,30.69,30.68,30.68,7200.0,23.4303,23.4303,23.4227,23.4227,7200.0
2011-05-26 13:50:00,30.69,30.69,30.61,30.61,40600.0,23.4303,23.4303,23.3692,23.3692,40600.0
2011-05-26 14:00:00,30.62,30.65,30.6,30.61,98300.0,23.3769,23.3998,23.3616,23.3692,98300.0
2011-05-26 14:10:00,30.62,30.64,30.61,30.62,65900.0,23.3769,23.3921,23.3692,23.3769,65900.0
2011-05-26 14:20:00,30.62,30.63,30.61,30.62,39700.0,23.3769,23.3845,23.3692,23.3769,39700.0
2011-05-26 14:30:00,30.63,30.72,30.62,30.71,72500.0,23.3845,23.4532,23.3769,23.4456,72500.0
2011-05-26 14:40:00,30.7,30.74,30.7,30.74,56000.0,23.4379,23.4685,23.4379,23.4685,56000.0
2011-05-26 14:50:00,30.74,30.76,30.73,30.75,54500.0,23.4685,23.4837,23.4608,23.4761,54500.0
2011-05-26 15:00:00,30.76,30.77,30.73,30.74,49400.0,23.4837,23.4914,23.4608,23.4685,49400.0
2011-05-26 15:10:00,30.74,30.74,30.64,30.65,87100.0,23.4685,23.4685,23.3921,23.3998,87100.0
2011-05-26 15:20:00,30.65,30.76,30.64,30.75,107300.0,23.3998,23.4837,23.3921,23.4761,107300.0
2011-05-26 15:30:00,30.75,30.78,30.73,30.78,106600.0,23.4761,23.499,23.4608,23.499,106600.0
2011-05-26 15:40:00,30.77,30.78,30.73,30.73,109000.0,23.4914,23.499,23.4608,23.4608,109000.0
2011-05-26 15:50:00,30.74,30.76,30.72,30.74,269500.0,23.4685,23.4837,23.4532,23.4685,269500.0
2011-05-27 09:30:00,30.75,30.82,30.67,30.68,44900.0,23.4761,23.5296,23.415,23.4227,44900.0
2011-05-27 09:40:00,30.68,30.74,30.6,30.71,53300.0,23.4227,23.4685,23.3616,23.4456,53300.0
2011-05-27 09:50:00,30.71,30.76,30.7,30.73,31500.0,23.4456,23.4837,23.4379,23.4608,31500.0
2011-05-27 10:00:00,30.74,30.74,30.62,30.65,99300.0,23.4685,23.4685,23.3769,23.3998,99300.0
2011-05-27 10:10:00,30.66,30.73,30.63,30.72,44200.0,23.4074,23.4608,23.3845,23.4532,44200.0
2011-05-27 10:20:00,30.72,30.74,30.68,30.74,30900.0,23.4532,23.4685,23.4227,23.4685,30900.0
2011-05-27 10:30:00,30.75,30.76,30.71,30.72,36100.0,23.4761,23.4837,23.4456,23.4532,36100.0
2011-05-27 10:40:00,30.72,30.8,30.72,30.79,16100.0,23.4532,23.5143,23.4532,23.5067,16100.0
2011-05-27 10:50:00,30.8,30.84,30.78,30.82,27700.0,23.5143,23.5448,23.499,23.5296,27700.0
2011-05-27 11:00:00,30.82,30.89,30.82,30.85,30100.0,23.5296,23.583,23.5296,23.5525,30100.0
2011-05-27 11:10:00,30.84,30.85,30.82,30.83,22900.0,23.5448,23.5525,23.5296,23.5372,22900.0
2011-05-27 11:20:00,30.83,30.85,30.72,30.75,46500.0,23.5372,23.5525,23.4532,23.4761,46500.0
2011-05-27 11:30:00,30.76,30.76,30.71,30.75,29600.0,23.4837,23.4837,23.4456,23.4761,29600.0
2011-05-27 11:40:00,30.75,30.8,30.75,30.8,17500.0,23.4761,23.5143,23.4761,23.5143,17500.0
2011-05-27 11:50:00,30.8,30.86,30.8,30.84,30600.0,23.5143,23.5601,23.5143,23.5448,30600.0
2011-05-27 12:00:00,30.84,30.84,30.77,30.8,44400.0,23.5448,23.5448,23.4914,23.5143,44400.0
2011-05-27 12:10:00,30.81,30.82,30.8,30.81,12300.0,23.5219,23.5296,23.5143,23.5219,12300.0
2011-05-27 12:20:00,30.81,30.82,30.8,30.81,23300.0,23.5219,23.5296,23.5143,23.5219,23300.0
2011-05-27 12:30:00,30.81,30.84,30.81,30.84,32200.0,23.5219,23.5448,23.5219,23.5448,32200.0
2011-05-27 12:40:00,30.84,30.84,30.8,30.82,18000.0,23.5448,23.5448,23.5143,23.5296,18000.0
2011-05-27 12:50:00,30.82,30.83,30.81,30.81,22600.0,23.5296,23.5372,23.5219,23.5219,22600.0
2011-05-27 13:00:00,30.81,30.83,30.81,30.82,23400.0,23.5219,23.5372,23.5219,23.5296,23400.0
2011-05-27 13:10:00,30.82,30.82,30.76,30.77,61500.0,23.5296,23.5296,23.4837,23.4914,61500.0
2011-05-27 13:20:00,30.77,30.79,30.77,30.78,6400.0,23.4914,23.5067,23.4914,23.499,6400.0
2011-05-27 13:30:00,30.79,30.81,30.79,30.8,40900.0,23.5067,23.5219,23.5067,23.5143,40900.0
2011-05-27 13:40:00,30.8,30.82,30.8,30.8,14700.0,23.5143,23.5296,23.5143,23.5143,14700.0
2011-05-27 13:50:00,30.8,30.85,30.8,30.83,38800.0,23.5143,23.5525,23.5143,23.5372,38800.0
2011-05-27 14:00:00,30.83,30.84,30.82,30.83,22800.0,23.5372,23.5448,23.5296,23.5372,22800.0
2011-05-27 14:10:00,30.84,30.87,30.84,30.85,37100.0,23.5448,23.5677,23.5448,23.5525,37100.0
2011-05-27 14:20:00,30.86,30.87,30.85,30.86,21800.0,23.5601,23.5677,23.5525,23.5601,21800.0
2011-05-27 14:30:00,30.87,30.88,30.86,30.87,41300.0,23.5677,23.5754,23.5601,23.5677,41300.0
2011-05-27 14:40:00,30.87,30.88,30.8,30.8,64700.0,23.5677,23.5754,23.5143,23.5143,64700.0
2011-05-27 14:50:00,30.8,30.81,30.78,30.8,47000.0,23.5143,23.5219,23.499,23.5143,47000.0
2011-05-27 15:00:00,30.8,30.82,30.78,30.82,91400.0,23.5143,23.5296,23.499,23.5296,91400.0
2011-05-27 15:10:00,30.82,30.83,30.79,30.8,42000.0,23.5296,23.5372,23.5067,23.5143,42000.0
2011-05-27 15:20:00,30.81,30.83,30.8,30.83,76700.0,23.5219,23.5372,23.5143,23.5372,76700.0
2011-05-27 15:30:00,30.83,30.85,30.81,30.82,57400.0,23.5372,23.5525,23.5219,23.5296,57400.0
2011-05-27 15:40:00,30.82,30.82,30.77,30.77,178900.0,23.5296,23.5296,23.4914,23.4914,178900.0
2011-05-27 15:50:00,30.77,30.78,30.74,30.76,263300.0,23.4914,23.499,23.4685,23.4837,263300.0
2011-05-31 09:30:00,30.99,31.07,30.85,30.86,198000.0,23.6593,23.7204,23.5525,23.5601,198000.0
2011-05-31 09:40:00,30.86,30.89,30.79,30.82,46700.0,23.5601,23.583,23.5067,23.5296,46700.0
2011-05-31 09:50:00,30.82,30.83,30.72,30.74,87400.0,23.5296,23.5372,23.4532,23.4685,87400.0
2011-05-31 10:00:00,30.73,30.79,30.73,30.77,48400.0,23.4608,23.5067,23.4608,23.4914,48400.0
2011-05-31 10:10:00,30.77,30.8,30.71,30.71,55400.0,23.4914,23.5143,23.4456,23.4456,55400.0
2011-05-31 10:20:00,30.72,30.74,30.66,30.74,64900.0,23.4532,23.4685,23.4074,23.4685,64900.0
2011-05-31 10:30:00,30.74,30.74,30.7,30.73,59700.0,23.4685,23.4685,23.4379,23.4608,59700.0
2011-05-31 10:40:00,30.73,30.74,30.69,30.69,48100.0,23.4608,23.4685,23.4303,23.4303,48100.0
2011-05-31 10:50:00,30.69,30.72,30.67,30.69,34000.0,23.4303,23.4532,23.415,23.4303,34000.0
2011-05-31 11:00:00,30.69,30.7,30.65,30.66,52800.0,23.4303,23.4379,23.3998,23.4074,52800.0
2011-05-31 11:10:00,30.66,30.71,30.66,30.69,76400.0,23.4074,23.4456,23.4074,23.4303,76400.0
2011-05-31 11:20:00,30.7,30.7,30.66,30.67,44500.0,23.4379,23.4379,23.4074,23.415,44500.0
2011-05-31 11:30:00,30.68,30.71,30.67,30.68,46600.0,23.4227,23.4456,23.415,23.4227,46600.0
2011-05-31 11:40:00,30.68,30.7,30.63,30.64,65300.0,23.4227,23.4379,23.3845,23.3921,65300.0
2011-05-31 11:50:00,30.63,30.65,30.53,30.54,81100.0,23.3845,23.3998,23.3082,23.3158,81100.0
2011-05-31 12:00:00,30.54,30.64,30.52,30.63,52800.0,23.3158,23.3921,23.3005,23.3845,52800.0
2011-05-31 12:10:00,30.63,30.65,30.6,30.65,29400.0,23.3845,23.3998,23.3616,23.3998,29400.0
2011-05-31 12:20:00,30.64,30.68,30.61,30.63,66000.0,23.3921,23.4227,23.3692,23.3845,66000.0
2011-05-31 12:30:00,30.63,30.64,30.59,30.62,45200.0,23.3845,23.3921,23.354,23.3769,45200.0
2011-05-31 12:40:00,30.61,30.64,30.59,30.63,48200.0,23.3692,23.3921,23.354,23.3845,48200.0
2011-05-31 12:50:00,30.64,30.69,30.63,30.63,45400.0,23.3921,23.4303,23.3845,23.3845,45400.0
2011-05-31 13:00:00,30.63,30.65,30.63,30.65,31500.0,23.3845,23.3998,23.3845,23.3998,31500.0
2011-05-31 13:10:00,30.64,30.65,30.6,30.62,52100.0,23.3921,23.3998,23.3616,23.3769,52100.0
2011-05-31 13:20:00,30.61,30.62,30.58,30.58,45200.0,23.3692,23.3769,23.3463,23.3463,45200.0
2011-05-31 13:30:00,30.58,30.58,30.55,30.55,49500.0,23.3463,23.3463,23.3234,23.3234,49500.0
2011-05-31 13:40:00,30.55,30.58,30.54,30.55,42000.0,23.3234,23.3463,23.3158,23.3234,42000.0
2011-05-31 13:50:00,30.55,30.59,30.55,30.56,33300.0,23.3234,23.354,23.3234,23.3311,33300.0
2011-05-31 14:00:00,30.56,30.57,30.55,30.57,28800.0,23.3311,23.3387,23.3234,23.3387,28800.0
2011-05-31 14:10:00,30.57,30.58,30.55,30.56,31100.0,23.3387,23.3463,23.3234,23.3311,31100.0
2011-05-31 14:20:00,30.56,30.57,30.55,30.56,46700.0,23.3311,23.3387,23.3234,23.3311,46700.0
2011-05-31 14:30:00,30.55,30.59,30.55,30.58,51100.0,23.3234,23.354,23.3234,23.3463,51100.0
2011-05-31 14:40:00,30.58,30.61,30.56,30.56,132100.0,23.3463,23.3692,23.3311,23.3311,132100.0
2011-05-31 14:50:00,30.56,30.59,30.56,30.58,92200.0,23.3311,23.354,23.3311,23.3463,92200.0
2011-05-31 15:00:00,30.58,30.59,30.57,30.57,60000.0,23.3463,23.354,23.3387,23.3387,60000.0
2011-05-31 15:10:00,30.57,30.59,30.57,30.58,73800.0,23.3387,23.354,23.3387,23.3463,73800.0
2011-05-31 15:20:00,30.58,30.67,30.58,30.67,77400.0,23.3463,23.415,23.3463,23.415,77400.0
2011-05-31 15:30:00,30.66,30.67,30.6,30.6,149300.0,23.4074,23.415,23.3616,23.3616,149300.0
2011-05-31 15:40:00,30.6,30.65,30.58,30.63,222500.0,23.3616,23.3998,23.3463,23.3845,222500.0
2011-05-31 15:50:00,30.62,30.7,30.62,30.69,322400.0,23.3769,23.4379,23.3769,23.4303,322400.0
2011-06-01 09:30:00,30.69,30.76,30.63,30.66,117100.0,23.4303,23.4837,23.3845,23.4074,117100.0
2011-06-01 09:40:00,30.66,30.72,30.65,30.65,74900.0,23.4074,23.4532,23.3998,23.3998,74900.0
2011-06-01 09:50:00,30.64,30.75,30.64,30.74,88100.0,23.3921,23.4761,23.3921,23.4685,88100.0
2011-06-01 10:00:00,30.73,30.8,30.66,30.75,144300.0,23.4608,23.5143,23.4074,23.4761,144300.0
2011-06-01 10:10:00,30.74,30.74,30.6,30.71,126000.0,23.4685,23.4685,23.3616,23.4456,126000.0
2011-06-01 10:20:00,30.71,30.78,30.69,30.75,87000.0,23.4456,23.499,23.4303,23.4761,87000.0
2011-06-01 10:30:00,30.76,30.83,30.75,30.77,121000.0,23.4837,23.5372,23.4761,23.4914,121000.0
2011-06-01 10:40:00,30.77,30.77,30.66,30.68,133200.0,23.4914,23.4914,23.4074,23.4227,133200.0
2011-06-01 10:50:00,30.68,30.79,30.64,30.79,126700.0,23.4227,23.5067,23.3921,23.5067,126700.0
2011-06-01 11:00:00,30.8,30.81,30.72,30.73,152900.0,23.5143,23.5219,23.4532,23.4608,152900.0
2011-06-01 11:10:00,30.72,30.72,30.68,30.71,56400.0,23.4532,23.4532,23.4227,23.4456,56400.0
2011-06-01 11:20:00,30.71,30.85,30.7,30.84,73300.0,23.4456,23.5525,23.4379,23.5448,73300.0
2011-06-01 11:30:00,30.84,30.85,30.77,30.8,45500.0,23.5448,23.5525,23.4914,23.5143,45500.0
2011-06-01 11:40:00,30.8,30.83,30.76,30.78,43800.0,23.5143,23.5372,23.4837,23.499,43800.0
2011-06-01 11:50:00,30.77,30.79,30.75,30.75,29700.0,23.4914,23.5067,23.4761,23.4761,29700.0
2011-06-01 12:00:00,30.75,30.78,30.7,30.7,146500.0,23.4761,23.499,23.4379,23.4379,146500.0
2011-06-01 12:10:00,30.7,30.71,30.59,30.63,111300.0,23.4379,23.4456,23.354,23.3845,111300.0
2011-06-01 12:20:00,30.63,30.64,30.6,30.63,65500.0,23.3845,23.3921,23.3616,23.3845,65500.0
2011-06-01 12:30:00,30.62,30.64,30.55,30.55,115500.0,23.3769,23.3921,23.3234,23.3234,115500.0
2011-06-01 12:40:00,30.56,30.56,30.51,30.53,35100.0,23.3311,23.3311,23.2929,23.3082,35100.0
2011-06-01 12:50:00,30.53,30.59,30.52,30.58,57300.0,23.3082,23.354,23.3005,23.3463,57300.0
2011-06-01 13:00:00,30.58,30.61,30.5,30.5,91400.0,23.3463,23.3692,23.2853,23.2853,91400.0
2011-06-01 13:10:00,30.49,30.49,30.46,30.48,77700.0,23.2776,23.2776,23.2547,23.27,77700.0
2011-06-01 13:20:00,30.47,30.49,30.4,30.45,89500.0,23.2623,23.2776,23.2089,23.2471,89500.0
2011-06-01 13:30:00,30.46,30.58,30.44,30.58,113600.0,23.2547,23.3463,23.2394,23.3463,113600.0
2011-06-01 13:40:00,30.58,30.6,30.55,30.59,46700.0,23.3463,23.3616,23.3234,23.354,46700.0
2011-06-01 13:50:00,30.59,30.62,30.56,30.62,53000.0,23.354,23.3769,23.3311,23.3769,53000.0
2011-06-01 14:00:00,30.62,30.62,30.58,30.6,41300.0,23.3769,23.3769,23.3463,23.3616,41300.0
2011-06-01 14:10:00,30.6,30.61,30.54,30.59,55300.0,23.3616,23.3692,23.3158,23.354,55300.0
2011-06-01 14:20:00,30.59,30.59,30.52,30.52,58100.0,23.354,23.354,23.3005,23.3005,58100.0
2011-06-01 14:30:00,30.52,30.52,30.47,30.5,354100.0,23.3005,23.3005,23.2623,23.2853,354100.0
2011-06-01 14:40:00,30.5,30.53,30.47,30.51,230800.0,23.2853,23.3082,23.2623,23.2929,230800.0
2011-06-01 14:50:00,30.5,30.56,30.49,30.56,107800.0,23.2853,23.3311,23.2776,23.3311,107800.0
2011-06-01 15:00:00,30.56,30.6,30.55,30.58,107900.0,23.3311,23.3616,23.3234,23.3463,107900.0
2011-06-01 15:10:00,30.59,30.59,30.5,30.52,56100.0,23.354,23.354,23.2853,23.3005,56100.0
2011-06-01 15:20:00,30.52,30.52,30.48,30.5,125000.0,23.3005,23.3005,23.27,23.2853,125000.0
2011-06-01 15:30:00,30.5,30.51,30.4,30.4,172700.0,23.2853,23.2929,23.2089,23.2089,172700.0
2011-06-01 15:40:00,30.4,30.41,30.27,30.28,149500.0,23.2089,23.2165,23.1097,23.1173,149500.0
2011-06-01 15:50:00,30.27,30.3,30.24,30.26,502500.0,23.1097,23.1326,23.0868,23.102,502500.0
2011-06-02 09:30:00,30.28,30.5,30.24,30.39,99800.0,23.1173,23.2853,23.0868,23.2013,99800.0
2011-06-02 09:40:00,30.4,30.4,30.08,30.08,159300.0,23.2089,23.2089,22.9646,22.9646,159300.0
2011-06-02 09:50:00,30.08,30.19,30.07,30.18,71600.0,22.9646,23.0486,22.957,23.0409,71600.0
2011-06-02 10:00:00,30.17,30.33,30.17,30.26,97600.0,23.0333,23.1555,23.0333,23.102,97600.0
2011-06-02 10:10:00,30.25,30.3,30.22,30.23,53800.0,23.0944,23.1326,23.0715,23.0791,53800.0
2011-06-02 10:20:00,30.23,30.24,30.09,30.11,292700.0,23.0791,23.0868,22.9722,22.9875,292700.0
2011-06-02 10:30:00,30.11,30.18,30.08,30.18,125700.0,22.9875,23.0409,22.9646,23.0409,125700.0
2011-06-02 10:40:00,30.18,30.25,30.18,30.22,104400.0,23.0409,23.0944,23.0409,23.0715,104400.0
2011-06-02 10:50:00,30.22,30.22,30.09,30.12,96100.0,23.0715,23.0715,22.9722,22.9951,96100.0
2011-06-02 11:00:00,30.12,30.16,30.09,30.09,36400.0,22.9951,23.0257,22.9722,22.9722,36400.0
2011-06-02 11:10:00,30.09,30.1,30.03,30.08,34900.0,22.9722,22.9799,22.9264,22.9646,34900.0
2011-06-02 11:20:00,30.07,30.09,30.01,30.03,50900.0,22.957,22.9722,22.9112,22.9264,50900.0
2011-06-02 11:30:00,30.03,30.06,30.0,30.0,44800.0,22.9264,22.9493,22.9035,22.9035,44800.0
2011-06-02 11:40:00,30.01,30.05,29.92,29.94,92200.0,22.9112,22.9417,22.8425,22.8577,92200.0
2011-06-02 11:50:00,29.94,29.99,29.93,29.99,44600.0,22.8577,22.8959,22.8501,22.8959,44600.0
2011-06-02 12:00:00,29.99,30.0,29.94,29.95,47200.0,22.8959,22.9035,22.8577,22.8654,47200.0
2011-06-02 12:10:00,29.95,30.08,29.94,30.08,93500.0,22.8654,22.9646,22.8577,22.9646,93500.0
2011-06-02 12:20:00,30.08,30.14,30.08,30.14,56800.0,22.9646,23.0104,22.9646,23.0104,56800.0
2011-06-02 12:30:00,30.14,30.2,30.13,30.2,67800.0,23.0104,23.0562,23.0028,23.0562,67800.0
2011-06-02 12:40:00,30.2,30.27,30.19,30.25,48900.0,23.0562,23.1097,23.0486,23.0944,48900.0
2011-06-02 12:50:00,30.25,30.3,30.25,30.28,24100.0,23.0944,23.1326,23.0944,23.1173,24100.0
2011-06-02 13:00:00,30.28,30.29,30.26,30.28,90400.0,23.1173,23.1249,23.102,23.1173,90400.0
2011-06-02 13:10:00,30.28,30.28,30.23,30.24,62300.0,23.1173,23.1173,23.0791,23.0868,62300.0
2011-06-02 13:20:00,30.24,30.25,30.21,30.25,37800.0,23.0868,23.0944,23.0639,23.0944,37800.0
2011-06-02 13:30:00,30.25,30.25,30.16,30.16,32800.0,23.0944,23.0944,23.0257,23.0257,32800.0
2011-06-02 13:40:00,30.16,30.24,30.16,30.2,31100.0,23.0257,23.0868,23.0257,23.0562,31100.0
2011-06-02 13:50:00,30.2,30.25,30.18,30.24,27900.0,23.0562,23.0944,23.0409,23.0868,27900.0
2011-06-02 14:00:00,30.24,30.25,30.21,30.21,28400.0,23.0868,23.0944,23.0639,23.0639,28400.0
2011-06-02 14:10:00,30.21,30.26,30.15,30.19,93500.0,23.0639,23.102,23.018,23.0486,93500.0
2011-06-02 14:20:00,30.19,30.21,30.15,30.19,38700.0,23.0486,23.0639,23.018,23.0486,38700.0
2011-06-02 14:30:00,30.19,30.23,30.18,30.21,60800.0,23.0486,23.0791,23.0409,23.0639,60800.0
2011-06-02 14:40:00,30.22,30.23,30.2,30.22,55600.0,23.0715,23.0791,23.0562,23.0715,55600.0
2011-06-02 14:50:00,30.22,30.23,30.18,30.2,83900.0,23.0715,23.0791,23.0409,23.0562,83900.0
2011-06-02 15:00:00,30.2,30.21,30.15,30.18,140700.0,23.0562,23.0639,23.018,23.0409,140700.0
2011-06-02 15:10:00,30.18,30.2,30.1,30.1,120100.0,23.0409,23.0562,22.9799,22.9799,120100.0
2011-06-02 15:20:00,30.11,30.19,30.1,30.19,86500.0,22.9875,23.0486,22.9799,23.0486,86500.0
2011-06-02 15:30:00,30.19,30.23,30.17,30.23,100200.0,23.0486,23.0791,23.0333,23.0791,100200.0
2011-06-02 15:40:00,30.23,30.26,30.21,30.22,178900.0,23.0791,23.102,23.0639,23.0715,178900.0
2011-06-02 15:50:00,30.21,30.25,30.18,30.23,302100.0,23.0639,23.0944,23.0409,23.0791,302100.0
2011-06-03 09:30:00,29.82,29.99,29.8,29.89,82900.0,22.7661,22.8959,22.7508,22.8195,82900.0
2011-06-03 09:40:00,29.89,29.92,29.84,29.87,48300.0,22.8195,22.8425,22.7814,22.8043,48300.0
2011-06-03 09:50:00,29.89,29.98,29.87,29.98,49300.0,22.8195,22.8883,22.8043,22.8883,49300.0
2011-06-03 10:00:00,29.98,30.08,29.93,30.01,110200.0,22.8883,22.9646,22.8501,22.9112,110200.0
2011-06-03 10:10:00,30.02,30.08,29.97,29.99,82000.0,22.9188,22.9646,22.8806,22.8959,82000.0
2011-06-03 10:20:00,29.99,30.04,29.95,30.04,63900.0,22.8959,22.9341,22.8654,22.9341,63900.0
2011-06-03 10:30:00,30.04,30.13,30.04,30.11,75900.0,22.9341,23.0028,22.9341,22.9875,75900.0
2011-06-03 10:40:00,30.11,30.19,30.11,30.16,65800.0,22.9875,23.0486,22.9875,23.0257,65800.0
2011-06-03 10:50:00,30.15,30.15,30.08,30.13,57100.0,23.018,23.018,22.9646,23.0028,57100.0
2011-06-03 11:00:00,30.13,30.2,30.11,30.13,33500.0,23.0028,23.0562,22.9875,23.0028,33500.0
2011-06-03 11:10:00,30.13,30.15,30.1,30.1,35900.0,23.0028,23.018,22.9799,22.9799,35900.0
2011-06-03 11:20:00,30.11,30.19,30.11,30.15,36100.0,22.9875,23.0486,22.9875,23.018,36100.0
2011-06-03 11:30:00,30.15,30.2,30.11,30.11,35600.0,23.018,23.0562,22.9875,22.9875,35600.0
2011-06-03 11:40:00,30.11,30.17,30.11,30.17,37000.0,22.9875,23.0333,22.9875,23.0333,37000.0
2011-06-03 11:50:00,30.15,30.17,30.14,30.16,14000.0,23.018,23.0333,23.0104,23.0257,14000.0
2011-06-03 12:00:00,30.17,30.19,30.14,30.15,24500.0,23.0333,23.0486,23.0104,23.018,24500.0
2011-06-03 12:10:00,30.16,30.19,30.15,30.19,13600.0,23.0257,23.0486,23.018,23.0486,13600.0
2011-06-03 12:20:00,30.19,30.24,30.19,30.21,29900.0,23.0486,23.0868,23.0486,23.0639,29900.0
2011-06-03 12:30:00,30.22,30.27,30.2,30.27,26800.0,23.0715,23.1097,23.0562,23.1097,26800.0
2011-06-03 12:40:00,30.27,30.32,30.27,30.32,36300.0,23.1097,23.1478,23.1097,23.1478,36300.0
2011-06-03 12:50:00,30.33,30.33,30.27,30.27,31100.0,23.1555,23.1555,23.1097,23.1097,31100.0
2011-06-03 13:00:00,30.28,30.3,30.27,30.3,19400.0,23.1173,23.1326,23.1097,23.1326,19400.0
2011-06-03 13:10:00,30.29,30.3,30.28,30.3,12400.0,23.1249,23.1326,23.1173,23.1326,12400.0
2011-06-03 13:20:00,30.29,30.3,30.25,30.26,41600.0,23.1249,23.1326,23.0944,23.102,41600.0
2011-06-03 13:30:00,30.26,30.27,30.25,30.26,28600.0,23.102,23.1097,23.0944,23.102,28600.0
2011-06-03 13:40:00,30.26,30.3,30.26,30.29,29600.0,23.102,23.1326,23.102,23.1249,29600.0
2011-06-03 13:50:00,30.29,30.31,30.25,30.25,34600.0,23.1249,23.1402,23.0944,23.0944,34600.0
2011-06-03 14:00:00,30.26,30.29,30.24,30.26,57400.0,23.102,23.1249,23.0868,23.102,57400.0
2011-06-03 14:10:00,30.27,30.29,30.26,30.29,28400.0,23.1097,23.1249,23.102,23.1249,28400.0
2011-06-03 14:20:00,30.29,30.29,30.23,30.24,55000.0,23.1249,23.1249,23.0791,23.0868,55000.0
2011-06-03 14:30:00,30.23,30.27,30.23,30.27,50800.0,23.0791,23.1097,23.0791,23.1097,50800.0
2011-06-03 14:40:00,30.27,30.32,30.26,30.32,61600.0,23.1097,23.1478,23.102,23.1478,61600.0
2011-06-03 14:50:00,30.33,30.33,30.27,30.27,62900.0,23.1555,23.1555,23.1097,23.1097,62900.0
2011-06-03 15:00:00,30.27,30.28,30.24,30.26,80400.0,23.1097,23.1173,23.0868,23.102,80400.0
2011-06-03 15:10:00,30.25,30.26,30.22,30.22,57900.0,23.0944,23.102,23.0715,23.0715,57900.0
2011-06-03 15:20:00,30.22,30.29,30.21,30.28,85400.0,23.0715,23.1249,23.0639,23.1173,85400.0
2011-06-03 15:30:00,30.29,30.36,30.28,30.36,88200.0,23.1249,23.1784,23.1173,23.1784,88200.0
2011-06-03 15:40:00,30.35,30.37,30.29,30.3,117600.0,23.1707,23.186,23.1249,23.1326,117600.0
2011-06-03 15:50:00,30.3,30.32,30.23,30.26,204100.0,23.1326,23.1478,23.0791,23.102,204100.0
2011-06-06 09:30:00,30.26,30.38,30.2,30.34,64900.0,23.102,23.1936,23.0562,23.1631,64900.0
2011-06-06 09:40:00,30.35,30.36,30.25,30.25,53500.0,23.1707,23.1784,23.0944,23.0944,53500.0
2011-06-06 09:50:00,30.26,30.26,30.22,30.26,42900.0,23.102,23.102,23.0715,23.102,42900.0
2011-06-06 10:00:00,30.26,30.26,30.11,30.13,82200.0,23.102,23.102,22.9875,23.0028,82200.0
2011-06-06 10:10:00,30.14,30.2,30.14,30.17,71500.0,23.0104,23.0562,23.0104,23.0333,71500.0
2011-06-06 10:20:00,30.17,30.21,30.15,30.2,83800.0,23.0333,23.0639,23.018,23.0562,83800.0
2011-06-06 10:30:00,30.2,30.27,30.2,30.21,54800.0,23.0562,23.1097,23.0562,23.0639,54800.0
2011-06-06 10:40:00,30.21,30.28,30.21,30.28,163700.0,23.0639,23.1173,23.0639,23.1173,163700.0
2011-06-06 10:50:00,30.28,30.29,30.18,30.2,188600.0,23.1173,23.1249,23.0409,23.0562,188600.0
2011-06-06 11:00:00,30.2,30.29,30.2,30.26,94800.0,23.0562,23.1249,23.0562,23.102,94800.0
2011-06-06 11:10:00,30.27,30.36,30.27,30.35,66200.0,23.1097,23.1784,23.1097,23.1707,66200.0
2011-06-06 11:20:00,30.35,30.42,30.35,30.42,32300.0,23.1707,23.2242,23.1707,23.2242,32300.0
2011-06-06 11:30:00,30.41,30.45,30.38,30.45,39100.0,23.2165,23.2471,23.1936,23.2471,39100.0
2011-06-06 11:40:00,30.45,30.46,30.42,30.44,31300.0,23.2471,23.2547,23.2242,23.2394,31300.0
2011-06-06 11:50:00,30.44,30.52,30.44,30.5,47200.0,23.2394,23.3005,23.2394,23.2853,47200.0
2011-06-06 12:00:00,30.49,30.49,30.39,30.39,24900.0,23.2776,23.2776,23.2013,23.2013,24900.0
2011-06-06 12:10:00,30.4,30.4,30.36,30.38,44100.0,23.2089,23.2089,23.1784,23.1936,44100.0
2011-06-06 12:20:00,30.38,30.43,30.38,30.42,19600.0,23.1936,23.2318,23.1936,23.2242,19600.0
2011-06-06 12:30:00,30.43,30.43,30.36,30.37,23400.0,23.2318,23.2318,23.1784,23.186,23400.0
2011-06-06 12:40:00,30.37,30.38,30.31,30.33,20500.0,23.186,23.1936,23.1402,23.1555,20500.0
2011-06-06 12:50:00,30.32,30.33,30.29,30.3,24800.0,23.1478,23.1555,23.1249,23.1326,24800.0
2011-06-06 13:00:00,30.3,30.34,30.29,30.34,82900.0,23.1326,23.1631,23.1249,23.1631,82900.0
2011-06-06 13:10:00,30.33,30.4,30.33,30.37,38700.0,23.1555,23.2089,23.1555,23.186,38700.0
2011-06-06 13:20:00,30.37,30.4,30.34,30.38,40800.0,23.186,23.2089,23.1631,23.1936,40800.0
2011-06-06 13:30:00,30.37,30.38,30.31,30.33,59600.0,23.186,23.1936,23.1402,23.1555,59600.0
2011-06-06 13:40:00,30.34,30.34,30.21,30.24,53800.0,23.1631,23.1631,23.0639,23.0868,53800.0
2011-06-06 13:50:00,30.24,30.26,30.21,30.22,30800.0,23.0868,23.102,23.0639,23.0715,30800.0
2011-06-06 14:00:00,30.23,30.23,30.19,30.2,31400.0,23.0791,23.0791,23.0486,23.0562,31400.0
2011-06-06 14:10:00,30.21,30.21,30.18,30.18,22600.0,23.0639,23.0639,23.0409,23.0409,22600.0
2011-06-06 14:20:00,30.18,30.24,30.18,30.23,48900.0,23.0409,23.0868,23.0409,23.0791,48900.0
2011-06-06 14:30:00,30.24,30.26,30.23,30.23,108100.0,23.0868,23.102,23.0791,23.0791,108100.0
2011-06-06 14:40:00,30.23,30.26,30.23,30.26,109400.0,23.0791,23.102,23.0791,23.102,109400.0
2011-06-06 14:50:00,30.26,30.27,30.21,30.25,51900.0,23.102,23.1097,23.0639,23.0944,51900.0
2011-06-06 15:00:00,30.25,30.26,30.18,30.18,88300.0,23.0944,23.102,23.0409,23.0409,88300.0
2011-06-06 15:10:00,30.18,30.19,30.13,30.16,114400.0,23.0409,23.0486,23.0028,23.0257,114400.0
2011-06-06 15:20:00,30.16,30.16,30.11,30.12,62500.0,23.0257,23.0257,22.9875,22.9951,62500.0
2011-06-06 15:30:00,30.12,30.14,30.09,30.09,167700.0,22.9951,23.0104,22.9722,22.9722,167700.0
2011-06-06 15:40:00,30.09,30.15,30.08,30.09,228400.0,22.9722,23.018,22.9646,22.9722,228400.0
2011-06-06 15:50:00,30.09,30.1,30.03,30.06,288600.0,22.9722,22.9799,22.9264,22.9493,288600.0
2011-06-07 09:30:00,30.13,30.25,30.06,30.24,808600.0,23.0028,23.0944,22.9493,23.0868,808600.0
2011-06-07 09:40:00,30.24,30.26,30.14,30.17,103000.0,23.0868,23.102,23.0104,23.0333,103000.0
2011-06-07 09:50:00,30.16,30.31,30.15,30.25,82100.0,23.0257,23.1402,23.018,23.0944,82100.0
2011-06-07 10:00:00,30.24,30.26,30.19,30.26,47100.0,23.0868,23.102,23.0486,23.102,47100.0
2011-06-07 10:10:00,30.25,30.29,30.23,30.29,185500.0,23.0944,23.1249,23.0791,23.1249,185500.0
2011-06-07 10:20:00,30.28,30.35,30.28,30.35,61000.0,23.1173,23.1707,23.1173,23.1707,61000.0
2011-06-07 10:30:00,30.35,30.45,30.34,30.4,125200.0,23.1707,23.2471,23.1631,23.2089,125200.0
2011-06-07 10:40:00,30.41,30.49,30.38,30.49,77200.0,23.2165,23.2776,23.1936,23.2776,77200.0
2011-06-07 10:50:00,30.5,30.53,30.48,30.53,64600.0,23.2853,23.3082,23.27,23.3082,64600.0
2011-06-07 11:00:00,30.54,30.66,30.54,30.66,126700.0,23.3158,23.4074,23.3158,23.4074,126700.0
2011-06-07 11:10:00,30.66,30.67,30.61,30.65,48500.0,23.4074,23.415,23.3692,23.3998,48500.0
2011-06-07 11:20:00,30.65,30.66,30.61,30.63,56800.0,23.3998,23.4074,23.3692,23.3845,56800.0
2011-06-07 11:30:00,30.63,30.64,30.51,30.51,77900.0,23.3845,23.3921,23.2929,23.2929,77900.0
2011-06-07 11:40:00,30.51,30.53,30.46,30.47,65500.0,23.2929,23.3082,23.2547,23.2623,65500.0
2011-06-07 11:50:00,30.47,30.48,30.42,30.44,40000.0,23.2623,23.27,23.2242,23.2394,40000.0
2011-06-07 12:00:00,30.45,30.45,30.4,30.42,79400.0,23.2471,23.2471,23.2089,23.2242,79400.0
2011-06-07 12:10:00,30.42,30.44,30.39,30.44,319100.0,23.2242,23.2394,23.2013,23.2394,319100.0
2011-06-07 12:20:00,30.43,30.44,30.41,30.42,34700.0,23.2318,23.2394,23.2165,23.2242,34700.0
2011-06-07 12:30:00,30.42,30.43,30.41,30.41,50800.0,23.2242,23.2318,23.2165,23.2165,50800.0
2011-06-07 12:40:00,30.41,30.42,30.33,30.34,73300.0,23.2165,23.2242,23.1555,23.1631,73300.0
2011-06-07 12:50:00,30.34,30.35,30.32,30.34,81500.0,23.1631,23.1707,23.1478,23.1631,81500.0
2011-06-07 13:00:00,30.34,30.41,30.33,30.41,43500.0,23.1631,23.2165,23.1555,23.2165,43500.0
2011-06-07 13:10:00,30.41,30.44,30.4,30.44,27900.0,23.2165,23.2394,23.2089,23.2394,27900.0
2011-06-07 13:20:00,30.44,30.45,30.39,30.42,33100.0,23.2394,23.2471,23.2013,23.2242,33100.0
2011-06-07 13:30:00,30.42,30.53,30.42,30.52,63600.0,23.2242,23.3082,23.2242,23.3005,63600.0
2011-06-07 13:40:00,30.53,30.53,30.5,30.51,18300.0,23.3082,23.3082,23.2853,23.2929,18300.0
2011-06-07 13:50:00,30.51,30.53,30.51,30.52,40500.0,23.2929,23.3082,23.2929,23.3005,40500.0
2011-06-07 14:00:00,30.51,30.56,30.47,30.54,123400.0,23.2929,23.3311,23.2623,23.3158,123400.0
2011-06-07 14:10:00,30.54,30.59,30.53,30.58,20200.0,23.3158,23.354,23.3082,23.3463,20200.0
2011-06-07 14:20:00,30.58,30.63,30.56,30.63,40600.0,23.3463,23.3845,23.3311,23.3845,40600.0
2011-06-07 14:30:00,30.62,30.62,30.58,30.6,76600.0,23.3769,23.3769,23.3463,23.3616,76600.0
2011-06-07 14:40:00,30.6,30.61,30.58,30.6,92900.0,23.3616,23.3692,23.3463,23.3616,92900.0
2011-06-07 14:50:00,30.6,30.6,30.56,30.59,47600.0,23.3616,23.3616,23.3311,23.354,47600.0
2011-06-07 15:00:00,30.59,30.6,30.55,30.56,110200.0,23.354,23.3616,23.3234,23.3311,110200.0
2011-06-07 15:10:00,30.55,30.6,30.55,30.58,64000.0,23.3234,23.3616,23.3234,23.3463,64000.0
2011-06-07 15:20:00,30.59,30.6,30.53,30.58,76500.0,23.354,23.3616,23.3082,23.3463,76500.0
2011-06-07 15:30:00,30.58,30.58,30.53,30.55,81000.0,23.3463,23.3463,23.3082,23.3234,81000.0
2011-06-07 15:40:00,30.54,30.54,30.43,30.44,230700.0,23.3158,23.3158,23.2318,23.2394,230700.0
2011-06-07 15:50:00,30.44,30.46,30.37,30.38,225400.0,23.2394,23.2547,23.186,23.1936,225400.0
2011-06-08 09:30:00,30.38,30.42,30.14,30.21,84300.0,23.1936,23.2242,23.0104,23.0639,84300.0
2011-06-08 09:40:00,30.21,30.28,30.16,30.17,47000.0,23.0639,23.1173,23.0257,23.0333,47000.0
2011-06-08 09:50:00,30.18,30.22,30.08,30.08,51200.0,23.0409,23.0715,22.9646,22.9646,51200.0
2011-06-08 10:00:00,30.08,30.1,30.05,30.05,57200.0,22.9646,22.9799,22.9417,22.9417,57200.0
2011-06-08 10:10:00,30.05,30.12,30.04,30.09,67500.0,22.9417,22.9951,22.9341,22.9722,67500.0
2011-06-08 10:20:00,30.09,30.1,30.0,30.04,95700.0,22.9722,22.9799,22.9035,22.9341,95700.0
2011-06-08 10:30:00,30.04,30.07,29.99,30.0,116800.0,22.9341,22.957,22.8959,22.9035,116800.0
2011-06-08 10:40:00,30.0,30.07,29.98,30.07,59200.0,22.9035,22.957,22.8883,22.957,59200.0
2011-06-08 10:50:00,30.07,30.09,30.06,30.08,45100.0,22.957,22.9722,22.9493,22.9646,45100.0
2011-06-08 11:00:00,30.09,30.19,30.09,30.16,32300.0,22.9722,23.0486,22.9722,23.0257,32300.0
2011-06-08 11:10:00,30.16,30.18,30.05,30.07,69900.0,23.0257,23.0409,22.9417,22.957,69900.0
2011-06-08 11:20:00,30.07,30.07,30.04,30.05,82000.0,22.957,22.957,22.9341,22.9417,82000.0
2011-06-08 11:30:00,30.06,30.09,30.05,30.08,30900.0,22.9493,22.9722,22.9417,22.9646,30900.0
2011-06-08 11:40:00,30.07,30.08,30.02,30.02,31900.0,22.957,22.9646,22.9188,22.9188,31900.0
2011-06-08 11:50:00,30.03,30.09,30.02,30.08,53200.0,22.9264,22.9722,22.9188,22.9646,53200.0
2011-06-08 12:00:00,30.09,30.11,30.08,30.11,23800.0,22.9722,22.9875,22.9646,22.9875,23800.0
2011-06-08 12:10:00,30.11,30.13,30.06,30.07,100500.0,22.9875,23.0028,22.9493,22.957,100500.0
2011-06-08 12:20:00,30.07,30.09,30.0,30.03,68200.0,22.957,22.9722,22.9035,22.9264,68200.0
2011-06-08 12:30:00,30.04,30.04,30.01,30.03,81700.0,22.9341,22.9341,22.9112,22.9264,81700.0
2011-06-08 12:40:00,30.04,30.08,30.03,30.06,44800.0,22.9341,22.9646,22.9264,22.9493,44800.0
2011-06-08 12:50:00,30.07,30.08,30.05,30.08,70300.0,22.957,22.9646,22.9417,22.9646,70300.0
2011-06-08 13:00:00,30.07,30.09,30.05,30.05,67100.0,22.957,22.9722,22.9417,22.9417,67100.0
2011-06-08 13:10:00,30.05,30.07,30.04,30.07,27300.0,22.9417,22.957,22.9341,22.957,27300.0
2011-06-08 13:20:00,30.06,30.08,30.04,30.05,44000.0,22.9493,22.9646,22.9341,22.9417,44000.0
2011-06-08 13:30:00,30.05,30.06,30.01,30.04,42100.0,22.9417,22.9493,22.9112,22.9341,42100.0
2011-06-08 13:40:00,30.03,30.05,30.01,30.03,54700.0,22.9264,22.9417,22.9112,22.9264,54700.0
2011-06-08 13:50:00,30.04,30.05,30.0,30.02,51700.0,22.9341,22.9417,22.9035,22.9188,51700.0
2011-06-08 14:00:00,30.01,30.05,29.98,30.01,61600.0,22.9112,22.9417,22.8883,22.9112,61600.0
2011-06-08 14:10:00,30.0,30.0,29.94,29.98,56500.0,22.9035,22.9035,22.8577,22.8883,56500.0
2011-06-08 14:20:00,29.98,29.99,29.89,29.89,96500.0,22.8883,22.8959,22.8195,22.8195,96500.0
2011-06-08 14:30:00,29.9,30.02,29.89,29.98,160100.0,22.8272,22.9188,22.8195,22.8883,160100.0
2011-06-08 14:40:00,29.99,30.03,29.98,29.98,70000.0,22.8959,22.9264,22.8883,22.8883,70000.0
2011-06-08 14:50:00,29.99,30.01,29.98,30.0,108500.0,22.8959,22.9112,22.8883,22.9035,108500.0
2011-06-08 15:00:00,30.0,30.04,29.99,30.0,135100.0,22.9035,22.9341,22.8959,22.9035,135100.0
2011-06-08 15:10:00,30.0,30.02,29.9,29.92,103200.0,22.9035,22.9188,22.8272,22.8425,103200.0
2011-06-08 15:20:00,29.92,29.95,29.88,29.91,95100.0,22.8425,22.8654,22.8119,22.8348,95100.0
2011-06-08 15:30:00,29.91,29.98,29.89,29.94,144000.0,22.8348,22.8883,22.8195,22.8577,144000.0
2011-06-08 15:40:00,29.95,29.98,29.91,29.95,158200.0,22.8654,22.8883,22.8348,22.8654,158200.0
2011-06-08 15:50:00,29.94,29.96,29.91,29.92,198300.0,22.8577,22.873,22.8348,22.8425,198300.0
2011-06-09 09:30:00,30.02,30.14,29.88,29.93,54600.0,22.9188,23.0104,22.8119,22.8501,54600.0
2011-06-09 09:40:00,29.93,29.99,29.89,29.98,38300.0,22.8501,22.8959,22.8195,22.8883,38300.0
2011-06-09 09:50:00,29.99,30.07,29.96,30.05,36400.0,22.8959,22.957,22.873,22.9417,36400.0
2011-06-09 10:00:00,30.04,30.11,30.03,30.08,34800.0,22.9341,22.9875,22.9264,22.9646,34800.0
2011-06-09 10:10:00,30.09,30.1,30.05,30.06,29700.0,22.9722,22.9799,22.9417,22.9493,29700.0
2011-06-09 10:20:00,30.07,30.07,30.01,30.05,26000.0,22.957,22.957,22.9112,22.9417,26000.0
2011-06-09 10:30:00,30.04,30.16,30.04,30.13,41900.0,22.9341,23.0257,22.9341,23.0028,41900.0
2011-06-09 10:40:00,30.13,30.17,30.11,30.17,29800.0,23.0028,23.0333,22.9875,23.0333,29800.0
2011-06-09 10:50:00,30.17,30.19,30.13,30.13,36800.0,23.0333,23.0486,23.0028,23.0028,36800.0
2011-06-09 11:00:00,30.14,30.14,30.12,30.13,15800.0,23.0104,23.0104,22.9951,23.0028,15800.0
2011-06-09 11:10:00,30.13,30.13,30.05,30.05,41400.0,23.0028,23.0028,22.9417,22.9417,41400.0
2011-06-09 11:20:00,30.05,30.07,30.02,30.05,27000.0,22.9417,22.957,22.9188,22.9417,27000.0
2011-06-09 11:30:00,30.04,30.05,29.98,29.99,68900.0,22.9341,22.9417,22.8883,22.8959,68900.0
2011-06-09 11:40:00,29.98,30.04,29.98,30.01,24700.0,22.8883,22.9341,22.8883,22.9112,24700.0
2011-06-09 11:50:00,30.01,30.03,29.96,30.0,117200.0,22.9112,22.9264,22.873,22.9035,117200.0
2011-06-09 12:00:00,30.0,30.04,29.99,30.04,31200.0,22.9035,22.9341,22.8959,22.9341,31200.0
2011-06-09 12:10:00,30.04,30.05,29.98,30.0,49600.0,22.9341,22.9417,22.8883,22.9035,49600.0
2011-06-09 12:20:00,29.99,29.99,29.96,29.97,27300.0,22.8959,22.8959,22.873,22.8806,27300.0
2011-06-09 12:30:00,29.97,29.98,29.95,29.96,28600.0,22.8806,22.8883,22.8654,22.873,28600.0
2011-06-09 12:40:00,29.96,29.98,29.96,29.96,47500.0,22.873,22.8883,22.873,22.873,47500.0
2011-06-09 12:50:00,29.96,29.99,29.96,29.96,27000.0,22.873,22.8959,22.873,22.873,27000.0
2011-06-09 13:00:00,29.96,29.97,29.94,29.96,48200.0,22.873,22.8806,22.8577,22.873,48200.0
2011-06-09 13:10:00,29.96,29.99,29.96,29.98,43500.0,22.873,22.8959,22.873,22.8883,43500.0
2011-06-09 13:20:00,29.98,29.99,29.94,29.96,51200.0,22.8883,22.8959,22.8577,22.873,51200.0
2011-06-09 13:30:00,29.96,29.98,29.95,29.96,38400.0,22.873,22.8883,22.8654,22.873,38400.0
2011-06-09 13:40:00,29.97,29.98,29.95,29.97,34600.0,22.8806,22.8883,22.8654,22.8806,34600.0
2011-06-09 13:50:00,29.96,30.0,29.96,29.97,44800.0,22.873,22.9035,22.873,22.8806,44800.0
2011-06-09 14:00:00,29.97,29.99,29.96,29.97,33900.0,22.8806,22.8959,22.873,22.8806,33900.0
2011-06-09 14:10:00,29.96,29.99,29.93,29.93,99400.0,22.873,22.8959,22.8501,22.8501,99400.0
2011-06-09 14:20:00,29.93,29.93,29.84,29.85,133600.0,22.8501,22.8501,22.7814,22.789,133600.0
2011-06-09 14:30:00,29.85,29.86,29.8,29.85,116500.0,22.789,22.7966,22.7508,22.789,116500.0
2011-06-09 14:40:00,29.86,29.9,29.86,29.9,66700.0,22.7966,22.8272,22.7966,22.8272,66700.0
2011-06-09 14:50:00,29.9,29.93,29.87,29.92,170300.0,22.8272,22.8501,22.8043,22.8425,170300.0
2011-06-09 15:00:00,29.92,30.0,29.92,30.0,58500.0,22.8425,22.9035,22.8425,22.9035,58500.0
2011-06-09 15:10:00,30.0,30.03,29.98,29.98,57700.0,22.9035,22.9264,22.8883,22.8883,57700.0
2011-06-09 15:20:00,29.98,30.01,29.97,30.0,56000.0,22.8883,22.9112,22.8806,22.9035,56000.0
2011-06-09 15:30:00,30.0,30.0,29.94,29.95,141600.0,22.9035,22.9035,22.8577,22.8654,141600.0
2011-06-09 15:40:00,29.95,29.96,29.88,29.9,186900.0,22.8654,22.873,22.8119,22.8272,186900.0
2011-06-09 15:50:00,29.9,29.95,29.89,29.93,199300.0,22.8272,22.8654,22.8195,22.8501,199300.0
2011-06-10 09:30:00,29.81,29.88,29.61,29.63,62500.0,22.7585,22.8119,22.6058,22.621,62500.0
2011-06-10 09:40:00,29.63,29.65,29.59,29.62,59900.0,22.621,22.6363,22.5905,22.6134,59900.0
2011-06-10 09:50:00,29.62,29.64,29.52,29.52,61100.0,22.6134,22.6287,22.5371,22.5371,61100.0
2011-06-10 10:00:00,29.53,29.53,29.45,29.46,80100.0,22.5447,22.5447,22.4836,22.4913,80100.0
2011-06-10 10:10:00,29.46,29.55,29.45,29.55,36700.0,22.4913,22.56,22.4836,22.56,36700.0
2011-06-10 10:20:00,29.54,29.55,29.48,29.52,63600.0,22.5523,22.56,22.5065,22.5371,63600.0
2011-06-10 10:30:00,29.53,29.53,29.45,29.52,49300.0,22.5447,22.5447,22.4836,22.5371,49300.0
2011-06-10 10:40:00,29.51,29.51,29.44,29.47,59100.0,22.5294,22.5294,22.476,22.4989,59100.0
2011-06-10 10:50:00,29.48,29.53,29.44,29.53,83600.0,22.5065,22.5447,22.476,22.5447,83600.0
2011-06-10 11:00:00,29.53,29.54,29.46,29.51,65800.0,22.5447,22.5523,22.4913,22.5294,65800.0
2011-06-10 11:10:00,29.5,29.53,29.46,29.53,66900.0,22.5218,22.5447,22.4913,22.5447,66900.0
2011-06-10 11:20:00,29.52,29.57,29.51,29.53,30400.0,22.5371,22.5752,22.5294,22.5447,30400.0
2011-06-10 11:30:00,29.54,29.55,29.48,29.49,40200.0,22.5523,22.56,22.5065,22.5142,40200.0
2011-06-10 11:40:00,29.49,29.57,29.49,29.55,26400.0,22.5142,22.5752,22.5142,22.56,26400.0
2011-06-10 11:50:00,29.56,29.62,29.54,29.6,35900.0,22.5676,22.6134,22.5523,22.5981,35900.0
2011-06-10 12:00:00,29.61,29.63,29.58,29.58,33100.0,22.6058,22.621,22.5829,22.5829,33100.0
2011-06-10 12:10:00,29.59,29.59,29.52,29.58,30000.0,22.5905,22.5905,22.5371,22.5829,30000.0
2011-06-10 12:20:00,29.59,29.61,29.57,29.58,31100.0,22.5905,22.6058,22.5752,22.5829,31100.0
2011-06-10 12:30:00,29.58,29.65,29.58,29.64,35300.0,22.5829,22.6363,22.5829,22.6287,35300.0
2011-06-10 12:40:00,29.63,29.65,29.6,29.61,29800.0,22.621,22.6363,22.5981,22.6058,29800.0
2011-06-10 12:50:00,29.61,29.63,29.61,29.63,19000.0,22.6058,22.621,22.6058,22.621,19000.0
2011-06-10 13:00:00,29.63,29.63,29.58,29.6,29600.0,22.621,22.621,22.5829,22.5981,29600.0
2011-06-10 13:10:00,29.6,29.6,29.53,29.56,42300.0,22.5981,22.5981,22.5447,22.5676,42300.0
2011-06-10 13:20:00,29.56,29.58,29.54,29.56,34900.0,22.5676,22.5829,22.5523,22.5676,34900.0
2011-06-10 13:30:00,29.56,29.56,29.5,29.53,48500.0,22.5676,22.5676,22.5218,22.5447,48500.0
2011-06-10 13:40:00,29.53,29.54,29.49,29.51,47800.0,22.5447,22.5523,22.5142,22.5294,47800.0
2011-06-10 13:50:00,29.52,29.55,29.51,29.54,43000.0,22.5371,22.56,22.5294,22.5523,43000.0
2011-06-10 14:00:00,29.54,29.76,29.54,29.72,123900.0,22.5523,22.7203,22.5523,22.6898,123900.0
2011-06-10 14:10:00,29.72,29.8,29.67,29.78,106300.0,22.6898,22.7508,22.6516,22.7356,106300.0
2011-06-10 14:20:00,29.79,29.79,29.68,29.72,71900.0,22.7432,22.7432,22.6592,22.6898,71900.0
2011-06-10 14:30:00,29.72,29.77,29.67,29.7,69500.0,22.6898,22.7279,22.6516,22.6745,69500.0
2011-06-10 14:40:00,29.7,29.73,29.67,29.7,59600.0,22.6745,22.6974,22.6516,22.6745,59600.0
2011-06-10 14:50:00,29.7,29.84,29.7,29.83,58700.0,22.6745,22.7814,22.6745,22.7737,58700.0
2011-06-10 15:00:00,29.82,29.84,29.72,29.75,85400.0,22.7661,22.7814,22.6898,22.7127,85400.0
2011-06-10 15:10:00,29.76,29.85,29.75,29.82,71400.0,22.7203,22.789,22.7127,22.7661,71400.0
2011-06-10 15:20:00,29.82,29.82,29.74,29.75,59400.0,22.7661,22.7661,22.705,22.7127,59400.0
2011-06-10 15:30:00,29.76,29.78,29.71,29.74,92400.0,22.7203,22.7356,22.6821,22.705,92400.0
2011-06-10 15:40:00,29.73,29.76,29.64,29.66,143800.0,22.6974,22.7203,22.6287,22.644,143800.0
2011-06-10 15:50:00,29.66,29.68,29.6,29.61,234400.0,22.644,22.6592,22.5981,22.6058,234400.0
2011-06-13 09:30:00,29.66,29.75,29.6,29.69,33400.0,22.644,22.7127,22.5981,22.6669,33400.0
2011-06-13 09:40:00,29.69,29.81,29.64,29.74,42700.0,22.6669,22.7585,22.6287,22.705,42700.0
2011-06-13 09:50:00,29.74,29.75,29.66,29.73,30300.0,22.705,22.7127,22.644,22.6974,30300.0
2011-06-13 10:00:00,29.74,29.74,29.66,29.68,34100.0,22.705,22.705,22.644,22.6592,34100.0
2011-06-13 10:10:00,29.67,29.71,29.64,29.66,41200.0,22.6516,22.6821,22.6287,22.644,41200.0
2011-06-13 10:20:00,29.66,29.75,29.65,29.74,19200.0,22.644,22.7127,22.6363,22.705,19200.0
2011-06-13 10:30:00,29.74,29.79,29.71,29.76,24600.0,22.705,22.7432,22.6821,22.7203,24600.0
2011-06-13 10:40:00,29.76,29.86,29.75,29.84,39600.0,22.7203,22.7966,22.7127,22.7814,39600.0
2011-06-13 10:50:00,29.84,29.89,29.77,29.78,51700.0,22.7814,22.8195,22.7279,22.7356,51700.0
2011-06-13 11:00:00,29.78,29.81,29.75,29.77,64400.0,22.7356,22.7585,22.7127,22.7279,64400.0
2011-06-13 11:10:00,29.76,29.83,29.76,29.83,22300.0,22.7203,22.7737,22.7203,22.7737,22300.0
2011-06-13 11:20:00,29.83,29.87,29.81,29.84,43100.0,22.7737,22.8043,22.7585,22.7814,43100.0
2011-06-13 11:30:00,29.84,29.88,29.83,29.85,59600.0,22.7814,22.8119,22.7737,22.789,59600.0
2011-06-13 11:40:00,29.85,29.91,29.85,29.89,48300.0,22.789,22.8348,22.789,22.8195,48300.0
2011-06-13 11:50:00,29.89,29.89,29.84,29.84,42900.0,22.8195,22.8195,22.7814,22.7814,42900.0
2011-06-13 12:00:00,29.84,29.89,29.83,29.87,26200.0,22.7814,22.8195,22.7737,22.8043,26200.0
2011-06-13 12:10:00,29.87,29.9,29.82,29.86,33100.0,22.8043,22.8272,22.7661,22.7966,33100.0
2011-06-13 12:20:00,29.86,29.87,29.79,29.82,49000.0,22.7966,22.8043,22.7432,22.7661,49000.0
2011-06-13 12:30:00,29.82,29.86,29.81,29.85,33500.0,22.7661,22.7966,22.7585,22.789,33500.0
2011-06-13 12:40:00,29.85,29.85,29.82,29.82,30200.0,22.789,22.789,22.7661,22.7661,30200.0
2011-06-13 12:50:00,29.82,29.84,29.8,29.81,23100.0,22.7661,22.7814,22.7508,22.7585,23100.0
2011-06-13 13:00:00,29.81,29.81,29.74,29.78,28400.0,22.7585,22.7585,22.705,22.7356,28400.0
2011-06-13 13:10:00,29.77,29.84,29.76,29.82,34300.0,22.7279,22.7814,22.7203,22.7661,34300.0
2011-06-13 13:20:00,29.82,29.84,29.8,29.82,25400.0,22.7661,22.7814,22.7508,22.7661,25400.0
2011-06-13 13:30:00,29.82,29.89,29.82,29.89,28400.0,22.7661,22.8195,22.7661,22.8195,28400.0
2011-06-13 13:40:00,29.9,29.91,29.89,29.91,50500.0,22.8272,22.8348,22.8195,22.8348,50500.0
2011-06-13 13:50:00,29.91,29.92,29.9,29.91,78200.0,22.8348,22.8425,22.8272,22.8348,78200.0
2011-06-13 14:00:00,29.91,29.94,29.9,29.91,73400.0,22.8348,22.8577,22.8272,22.8348,73400.0
2011-06-13 14:10:00,29.91,29.97,29.91,29.94,39600.0,22.8348,22.8806,22.8348,22.8577,39600.0
2011-06-13 14:20:00,29.95,29.98,29.92,29.92,46100.0,22.8654,22.8883,22.8425,22.8425,46100.0
2011-06-13 14:30:00,29.92,29.94,29.87,29.9,61200.0,22.8425,22.8577,22.8043,22.8272,61200.0
2011-06-13 14:40:00,29.89,29.98,29.89,29.98,52400.0,22.8195,22.8883,22.8195,22.8883,52400.0
2011-06-13 14:50:00,29.97,29.97,29.9,29.9,32100.0,22.8806,22.8806,22.8272,22.8272,32100.0
2011-06-13 15:00:00,29.89,29.94,29.87,29.88,56900.0,22.8195,22.8577,22.8043,22.8119,56900.0
2011-06-13 15:10:00,29.87,29.9,29.84,29.88,74600.0,22.8043,22.8272,22.7814,22.8119,74600.0
2011-06-13 15:20:00,29.89,29.97,29.88,29.94,60800.0,22.8195,22.8806,22.8119,22.8577,60800.0
2011-06-13 15:30:00,29.93,29.94,29.89,29.9,88700.0,22.8501,22.8577,22.8195,22.8272,88700.0
2011-06-13 15:40:00,29.9,29.95,29.88,29.92,113700.0,22.8272,22.8654,22.8119,22.8425,113700.0
2011-06-13 15:50:00,29.92,29.96,29.9,29.91,210200.0,22.8425,22.873,22.8272,22.8348,210200.0
2011-06-14 09:30:00,30.12,30.21,30.0,30.09,77400.0,22.9951,23.0639,22.9035,22.9722,77400.0
2011-06-14 09:40:00,30.09,30.14,30.06,30.11,50100.0,22.9722,23.0104,22.9493,22.9875,50100.0
2011-06-14 09:50:00,30.11,30.26,30.11,30.17,60400.0,22.9875,23.102,22.9875,23.0333,60400.0
2011-06-14 10:00:00,30.17,30.19,30.14,30.15,30000.0,23.0333,23.0486,23.0104,23.018,30000.0
2011-06-14 10:10:00,30.15,30.17,30.11,30.17,35500.0,23.018,23.0333,22.9875,23.0333,35500.0
2011-06-14 10:20:00,30.17,30.29,30.15,30.28,54300.0,23.0333,23.1249,23.018,23.1173,54300.0
2011-06-14 10:30:00,30.27,30.3,30.26,30.27,42200.0,23.1097,23.1326,23.102,23.1097,42200.0
2011-06-14 10:40:00,30.28,30.31,30.27,30.28,83300.0,23.1173,23.1402,23.1097,23.1173,83300.0
2011-06-14 10:50:00,30.27,30.29,30.23,30.26,56500.0,23.1097,23.1249,23.0791,23.102,56500.0
2011-06-14 11:00:00,30.25,30.25,30.19,30.2,51800.0,23.0944,23.0944,23.0486,23.0562,51800.0
2011-06-14 11:10:00,30.21,30.24,30.19,30.21,30500.0,23.0639,23.0868,23.0486,23.0639,30500.0
2011-06-14 11:20:00,30.21,30.24,30.2,30.2,23500.0,23.0639,23.0868,23.0562,23.0562,23500.0
2011-06-14 11:30:00,30.2,30.24,30.2,30.23,36200.0,23.0562,23.0868,23.0562,23.0791,36200.0
2011-06-14 11:40:00,30.22,30.26,30.22,30.23,46300.0,23.0715,23.102,23.0715,23.0791,46300.0
2011-06-14 11:50:00,30.23,30.25,30.2,30.24,85700.0,23.0791,23.0944,23.0562,23.0868,85700.0
2011-06-14 12:00:00,30.24,30.26,30.22,30.24,28300.0,23.0868,23.102,23.0715,23.0868,28300.0
2011-06-14 12:10:00,30.24,30.26,30.2,30.21,53600.0,23.0868,23.102,23.0562,23.0639,53600.0
2011-06-14 12:20:00,30.21,30.23,30.21,30.22,36500.0,23.0639,23.0791,23.0639,23.0715,36500.0
2011-06-14 12:30:00,30.22,30.23,30.22,30.22,13300.0,23.0715,23.0791,23.0715,23.0715,13300.0
2011-06-14 12:40:00,30.22,30.23,30.21,30.22,57900.0,23.0715,23.0791,23.0639,23.0715,57900.0
2011-06-14 12:50:00,30.22,30.23,30.21,30.22,36000.0,23.0715,23.0791,23.0639,23.0715,36000.0
2011-06-14 13:00:00,30.22,30.24,30.21,30.22,38400.0,23.0715,23.0868,23.0639,23.0715,38400.0
2011-06-14 13:10:00,30.23,30.23,30.21,30.23,100900.0,23.0791,23.0791,23.0639,23.0791,100900.0
2011-06-14 13:20:00,30.23,30.23,30.19,30.2,50700.0,23.0791,23.0791,23.0486,23.0562,50700.0
2011-06-14 13:30:00,30.2,30.23,30.2,30.2,58100.0,23.0562,23.0791,23.0562,23.0562,58100.0
2011-06-14 13:40:00,30.2,30.21,30.18,30.2,54000.0,23.0562,23.0639,23.0409,23.0562,54000.0
2011-06-14 13:50:00,30.2,30.21,30.17,30.21,55500.0,23.0562,23.0639,23.0333,23.0639,55500.0
2011-06-14 14:00:00,30.21,30.23,30.2,30.22,75400.0,23.0639,23.0791,23.0562,23.0715,75400.0
2011-06-14 14:10:00,30.22,30.23,30.2,30.22,72600.0,23.0715,23.0791,23.0562,23.0715,72600.0
2011-06-14 14:20:00,30.21,30.22,30.18,30.19,41500.0,23.0639,23.0715,23.0409,23.0486,41500.0
2011-06-14 14:30:00,30.19,30.19,30.14,30.14,80700.0,23.0486,23.0486,23.0104,23.0104,80700.0
2011-06-14 14:40:00,30.14,30.17,30.13,30.16,78100.0,23.0104,23.0333,23.0028,23.0257,78100.0
2011-06-14 14:50:00,30.16,30.16,30.14,30.15,91100.0,23.0257,23.0257,23.0104,23.018,91100.0
2011-06-14 15:00:00,30.15,30.15,30.1,30.11,81700.0,23.018,23.018,22.9799,22.9875,81700.0
2011-06-14 15:10:00,30.11,30.16,30.08,30.15,80400.0,22.9875,23.0257,22.9646,23.018,80400.0
2011-06-14 15:20:00,30.15,30.16,30.14,30.14,69600.0,23.018,23.0257,23.0104,23.0104,69600.0
2011-06-14 15:30:00,30.15,30.17,30.12,30.13,148700.0,23.018,23.0333,22.9951,23.0028,148700.0
2011-06-14 15:40:00,30.13,30.15,30.11,30.11,161900.0,23.0028,23.018,22.9875,22.9875,161900.0
2011-06-14 15:50:00,30.12,30.12,30.06,30.11,323900.0,22.9951,22.9951,22.9493,22.9875,323900.0
2011-06-15 09:30:00,29.89,29.98,29.86,29.96,70400.0,22.8195,22.8883,22.7966,22.873,70400.0
2011-06-15 09:40:00,29.96,29.98,29.85,29.86,100400.0,22.873,22.8883,22.789,22.7966,100400.0
2011-06-15 09:50:00,29.87,29.87,29.81,29.81,33300.0,22.8043,22.8043,22.7585,22.7585,33300.0
2011-06-15 10:00:00,29.82,29.85,29.77,29.83,61500.0,22.7661,22.789,22.7279,22.7737,61500.0
2011-06-15 10:10:00,29.84,29.87,29.83,29.85,55000.0,22.7814,22.8043,22.7737,22.789,55000.0
2011-06-15 10:20:00,29.84,29.88,29.81,29.87,57900.0,22.7814,22.8119,22.7585,22.8043,57900.0
2011-06-15 10:30:00,29.87,29.91,29.85,29.91,83100.0,22.8043,22.8348,22.789,22.8348,83100.0
2011-06-15 10:40:00,29.91,29.94,29.88,29.94,84700.0,22.8348,22.8577,22.8119,22.8577,84700.0
2011-06-15 10:50:00,29.95,30.0,29.95,29.99,47000.0,22.8654,22.9035,22.8654,22.8959,47000.0
2011-06-15 11:00:00,29.98,30.0,29.94,29.96,52900.0,22.8883,22.9035,22.8577,22.873,52900.0
2011-06-15 11:10:00,29.96,30.04,29.94,30.0,158400.0,22.873,22.9341,22.8577,22.9035,158400.0
2011-06-15 11:20:00,29.99,30.06,29.97,30.02,186700.0,22.8959,22.9493,22.8806,22.9188,186700.0
2011-06-15 11:30:00,30.03,30.04,29.95,29.95,49000.0,22.9264,22.9341,22.8654,22.8654,49000.0
2011-06-15 11:40:00,29.95,29.97,29.81,29.81,148700.0,22.8654,22.8806,22.7585,22.7585,148700.0
2011-06-15 11:50:00,29.81,29.86,29.75,29.85,107700.0,22.7585,22.7966,22.7127,22.789,107700.0
2011-06-15 12:00:00,29.85,29.89,29.85,29.87,54000.0,22.789,22.8195,22.789,22.8043,54000.0
2011-06-15 12:10:00,29.87,29.87,29.78,29.79,73100.0,22.8043,22.8043,22.7356,22.7432,73100.0
2011-06-15 12:20:00,29.79,29.8,29.67,29.8,142800.0,22.7432,22.7508,22.6516,22.7508,142800.0
2011-06-15 12:30:00,29.8,29.82,29.76,29.79,136000.0,22.7508,22.7661,22.7203,22.7432,136000.0
2011-06-15 12:40:00,29.8,29.83,29.79,29.82,62900.0,22.7508,22.7737,22.7432,22.7661,62900.0
2011-06-15 12:50:00,29.82,29.85,29.8,29.81,114500.0,22.7661,22.789,22.7508,22.7585,114500.0
2011-06-15 13:00:00,29.81,29.84,29.79,29.8,89200.0,22.7585,22.7814,22.7432,22.7508,89200.0
2011-06-15 13:10:00,29.81,29.82,29.76,29.76,118900.0,22.7585,22.7661,22.7203,22.7203,118900.0
2011-06-15 13:20:00,29.76,29.79,29.72,29.78,60300.0,22.7203,22.7432,22.6898,22.7356,60300.0
2011-06-15 13:30:00,29.78,29.79,29.71,29.75,86100.0,22.7356,22.7432,22.6821,22.7127,86100.0
2011-06-15 13:40:00,29.75,29.8,29.74,29.75,252800.0,22.7127,22.7508,22.705,22.7127,252800.0
2011-06-15 13:50:00,29.76,29.78,29.7,29.75,85000.0,22.7203,22.7356,22.6745,22.7127,85000.0
2011-06-15 14:00:00,29.76,29.81,29.74,29.81,145600.0,22.7203,22.7585,22.705,22.7585,145600.0
2011-06-15 14:10:00,29.8,29.81,29.77,29.77,56700.0,22.7508,22.7585,22.7279,22.7279,56700.0
2011-06-15 14:20:00,29.77,29.78,29.69,29.7,99200.0,22.7279,22.7356,22.6669,22.6745,99200.0
2011-06-15 14:30:00,29.69,29.77,29.68,29.77,81900.0,22.6669,22.7279,22.6592,22.7279,81900.0
2011-06-15 14:40:00,29.77,29.8,29.68,29.74,118300.0,22.7279,22.7508,22.6592,22.705,118300.0
2011-06-15 14:50:00,29.74,29.75,29.68,29.69,163400.0,22.705,22.7127,22.6592,22.6669,163400.0
2011-06-15 15:00:00,29.7,29.74,29.63,29.66,82800.0,22.6745,22.705,22.621,22.644,82800.0
2011-06-15 15:10:00,29.66,29.69,29.64,29.67,70700.0,22.644,22.6669,22.6287,22.6516,70700.0
2011-06-15 15:20:00,29.67,29.77,29.63,29.71,129700.0,22.6516,22.7279,22.621,22.6821,129700.0
2011-06-15 15:30:00,29.72,29.74,29.68,29.69,77100.0,22.6898,22.705,22.6592,22.6669,77100.0
2011-06-15 15:40:00,29.7,29.74,29.66,29.66,155400.0,22.6745,22.705,22.644,22.644,155400.0
2011-06-15 15:50:00,29.66,29.69,29.63,29.64,282500.0,22.644,22.6669,22.621,22.6287,282500.0
2011-06-16 09:30:00,29.66,29.76,29.6,29.67,59600.0,22.644,22.7203,22.5981,22.6516,59600.0
2011-06-16 09:40:00,29.65,29.79,29.65,29.75,53200.0,22.6363,22.7432,22.6363,22.7127,53200.0
2011-06-16 09:50:00,29.75,29.82,29.69,29.7,50200.0,22.7127,22.7661,22.6669,22.6745,50200.0
2011-06-16 10:00:00,29.69,29.72,29.6,29.68,117800.0,22.6669,22.6898,22.5981,22.6592,117800.0
2011-06-16 10:10:00,29.68,29.77,29.68,29.73,78400.0,22.6592,22.7279,22.6592,22.6974,78400.0
2011-06-16 10:20:00,29.73,29.78,29.71,29.75,59700.0,22.6974,22.7356,22.6821,22.7127,59700.0
2011-06-16 10:30:00,29.76,29.92,29.75,29.9,65900.0,22.7203,22.8425,22.7127,22.8272,65900.0
2011-06-16 10:40:00,29.9,29.91,29.82,29.84,46000.0,22.8272,22.8348,22.7661,22.7814,46000.0
2011-06-16 10:50:00,29.84,29.87,29.82,29.84,36900.0,22.7814,22.8043,22.7661,22.7814,36900.0
2011-06-16 11:00:00,29.84,29.85,29.74,29.78,38500.0,22.7814,22.789,22.705,22.7356,38500.0
2011-06-16 11:10:00,29.78,29.87,29.75,29.86,60400.0,22.7356,22.8043,22.7127,22.7966,60400.0
2011-06-16 11:20:00,29.87,29.88,29.81,29.86,34700.0,22.8043,22.8119,22.7585,22.7966,34700.0
2011-06-16 11:30:00,29.86,29.91,29.85,29.87,67900.0,22.7966,22.8348,22.789,22.8043,67900.0
2011-06-16 11:40:00,29.87,29.91,29.86,29.87,26300.0,22.8043,22.8348,22.7966,22.8043,26300.0
2011-06-16 11:50:00,29.87,29.9,29.85,29.88,38600.0,22.8043,22.8272,22.789,22.8119,38600.0
2011-06-16 12:00:00,29.89,29.94,29.89,29.9,35800.0,22.8195,22.8577,22.8195,22.8272,35800.0
2011-06-16 12:10:00,29.9,29.9,29.83,29.85,34300.0,22.8272,22.8272,22.7737,22.789,34300.0
2011-06-16 12:20:00,29.84,29.87,29.84,29.85,35600.0,22.7814,22.8043,22.7814,22.789,35600.0
2011-06-16 12:30:00,29.85,29.91,29.84,29.91,42500.0,22.789,22.8348,22.7814,22.8348,42500.0
2011-06-16 12:40:00,29.9,29.91,29.83,29.83,21600.0,22.8272,22.8348,22.7737,22.7737,21600.0
2011-06-16 12:50:00,29.84,29.84,29.8,29.8,6700.0,22.7814,22.7814,22.7508,22.7508,6700.0
2011-06-16 13:00:00,29.8,29.8,29.76,29.8,29600.0,22.7508,22.7508,22.7203,22.7508,29600.0
2011-06-16 13:10:00,29.8,29.82,29.79,29.82,26500.0,22.7508,22.7661,22.7432,22.7661,26500.0
2011-06-16 13:20:00,29.82,29.82,29.75,29.76,46100.0,22.7661,22.7661,22.7127,22.7203,46100.0
2011-06-16 13:30:00,29.75,29.75,29.64,29.64,69900.0,22.7127,22.7127,22.6287,22.6287,69900.0
2011-06-16 13:40:00,29.64,29.68,29.62,29.67,96500.0,22.6287,22.6592,22.6134,22.6516,96500.0
2011-06-16 13:50:00,29.67,29.67,29.6,29.61,57300.0,22.6516,22.6516,22.5981,22.6058,57300.0
2011-06-16 14:00:00,29.61,29.65,29.59,29.64,68300.0,22.6058,22.6363,22.5905,22.6287,68300.0
2011-06-16 14:10:00,29.64,29.65,29.61,29.62,41600.0,22.6287,22.6363,22.6058,22.6134,41600.0
2011-06-16 14:20:00,29.62,29.66,29.6,29.63,47600.0,22.6134,22.644,22.5981,22.621,47600.0
2011-06-16 14:30:00,29.64,29.66,29.6,29.6,34300.0,22.6287,22.644,22.5981,22.5981,34300.0
2011-06-16 14:40:00,29.6,29.63,29.54,29.54,195900.0,22.5981,22.621,22.5523,22.5523,195900.0
2011-06-16 14:50:00,29.55,29.6,29.54,29.58,112400.0,22.56,22.5981,22.5523,22.5829,112400.0
2011-06-16 15:00:00,29.58,29.59,29.57,29.58,54900.0,22.5829,22.5905,22.5752,22.5829,54900.0
2011-06-16 15:10:00,29.58,29.58,29.55,29.57,71300.0,22.5829,22.5829,22.56,22.5752,71300.0
2011-06-16 15:20:00,29.57,29.58,29.56,29.56,95100.0,22.5752,22.5829,22.5676,22.5676,95100.0
2011-06-16 15:30:00,29.57,29.65,29.55,29.63,276900.0,22.5752,22.6363,22.56,22.621,276900.0
2011-06-16 15:40:00,29.64,29.66,29.59,29.62,239400.0,22.6287,22.644,22.5905,22.6134,239400.0
2011-06-16 15:50:00,29.62,29.66,29.61,29.64,206700.0,22.6134,22.644,22.6058,22.6287,206700.0
2011-06-17 09:30:00,29.85,29.98,29.84,29.86,481200.0,22.789,22.8883,22.7814,22.7966,481200.0
2011-06-17 09:40:00,29.86,29.9,29.83,29.84,58200.0,22.7966,22.8272,22.7737,22.7814,58200.0
2011-06-17 09:50:00,29.84,29.84,29.76,29.76,50000.0,22.7814,22.7814,22.7203,22.7203,50000.0
2011-06-17 10:00:00,29.77,29.83,29.76,29.79,88800.0,22.7279,22.7737,22.7203,22.7432,88800.0
2011-06-17 10:10:00,29.79,29.81,29.73,29.73,71000.0,22.7432,22.7585,22.6974,22.6974,71000.0
2011-06-17 10:20:00,29.73,29.73,29.61,29.66,124400.0,22.6974,22.6974,22.6058,22.644,124400.0
2011-06-17 10:30:00,29.67,29.79,29.67,29.79,39600.0,22.6516,22.7432,22.6516,22.7432,39600.0
2011-06-17 10:40:00,29.77,29.83,29.77,29.83,33800.0,22.7279,22.7737,22.7279,22.7737,33800.0
2011-06-17 10:50:00,29.84,29.86,29.79,29.8,34900.0,22.7814,22.7966,22.7432,22.7508,34900.0
2011-06-17 11:00:00,29.79,29.8,29.72,29.75,39100.0,22.7432,22.7508,22.6898,22.7127,39100.0
2011-06-17 11:10:00,29.75,29.81,29.74,29.8,45000.0,22.7127,22.7585,22.705,22.7508,45000.0
2011-06-17 11:20:00,29.8,29.83,29.8,29.83,34500.0,22.7508,22.7737,22.7508,22.7737,34500.0
2011-06-17 11:30:00,29.83,29.84,29.8,29.8,31000.0,22.7737,22.7814,22.7508,22.7508,31000.0
2011-06-17 11:40:00,29.8,29.82,29.78,29.8,35800.0,22.7508,22.7661,22.7356,22.7508,35800.0
2011-06-17 11:50:00,29.8,29.81,29.77,29.81,35600.0,22.7508,22.7585,22.7279,22.7585,35600.0
2011-06-17 12:00:00,29.8,29.83,29.8,29.83,84300.0,22.7508,22.7737,22.7508,22.7737,84300.0
2011-06-17 12:10:00,29.83,29.83,29.79,29.79,19800.0,22.7737,22.7737,22.7432,22.7432,19800.0
2011-06-17 12:20:00,29.79,29.79,29.76,29.77,37500.0,22.7432,22.7432,22.7203,22.7279,37500.0
2011-06-17 12:30:00,29.76,29.81,29.76,29.8,48300.0,22.7203,22.7585,22.7203,22.7508,48300.0
2011-06-17 12:40:00,29.81,29.83,29.79,29.82,77500.0,22.7585,22.7737,22.7432,22.7661,77500.0
2011-06-17 12:50:00,29.82,29.84,29.78,29.84,35400.0,22.7661,22.7814,22.7356,22.7814,35400.0
2011-06-17 13:00:00,29.83,29.84,29.8,29.83,140500.0,22.7737,22.7814,22.7508,22.7737,140500.0
2011-06-17 13:10:00,29.83,29.84,29.81,29.82,42800.0,22.7737,22.7814,22.7585,22.7661,42800.0
2011-06-17 13:20:00,29.83,29.87,29.82,29.86,49500.0,22.7737,22.8043,22.7661,22.7966,49500.0
2011-06-17 13:30:00,29.86,29.91,29.86,29.89,146000.0,22.7966,22.8348,22.7966,22.8195,146000.0
2011-06-17 13:40:00,29.9,29.9,29.87,29.89,48300.0,22.8272,22.8272,22.8043,22.8195,48300.0
2011-06-17 13:50:00,29.89,29.9,29.86,29.86,53700.0,22.8195,22.8272,22.7966,22.7966,53700.0
2011-06-17 14:00:00,29.86,29.9,29.86,29.86,83300.0,22.7966,22.8272,22.7966,22.7966,83300.0
2011-06-17 14:10:00,29.87,29.88,29.85,29.87,68400.0,22.8043,22.8119,22.789,22.8043,68400.0
2011-06-17 14:20:00,29.86,29.91,29.86,29.91,39200.0,22.7966,22.8348,22.7966,22.8348,39200.0
2011-06-17 14:30:00,29.91,29.91,29.88,29.9,65500.0,22.8348,22.8348,22.8119,22.8272,65500.0
2011-06-17 14:40:00,29.9,29.91,29.87,29.88,78800.0,22.8272,22.8348,22.8043,22.8119,78800.0
2011-06-17 14:50:00,29.89,29.91,29.85,29.89,54600.0,22.8195,22.8348,22.789,22.8195,54600.0
2011-06-17 15:00:00,29.89,29.91,29.88,29.91,62700.0,22.8195,22.8348,22.8119,22.8348,62700.0
2011-06-17 15:10:00,29.9,29.91,29.81,29.83,170600.0,22.8272,22.8348,22.7585,22.7737,170600.0
2011-06-17 15:20:00,29.84,29.89,29.83,29.83,126800.0,22.7814,22.8195,22.7737,22.7737,126800.0
2011-06-17 15:30:00,29.84,29.86,29.81,29.85,164500.0,22.7814,22.7966,22.7585,22.789,164500.0
2011-06-17 15:40:00,29.85,29.85,29.74,29.79,481900.0,22.789,22.789,22.705,22.7432,481900.0
2011-06-17 15:50:00,29.8,29.8,29.72,29.75,534700.0,22.7508,22.7508,22.6898,22.7127,534700.0
2011-06-20 09:30:00,29.65,29.76,29.57,29.58,180900.0,22.6363,22.7203,22.5752,22.5829,180900.0
2011-06-20 09:40:00,29.58,29.62,29.54,29.6,110000.0,22.5829,22.6134,22.5523,22.5981,110000.0
2011-06-20 09:50:00,29.6,29.67,29.6,29.64,49500.0,22.5981,22.6516,22.5981,22.6287,49500.0
2011-06-20 10:00:00,29.64,29.68,29.63,29.66,40700.0,22.6287,22.6592,22.621,22.644,40700.0
2011-06-20 10:10:00,29.66,29.66,29.57,29.61,62200.0,22.644,22.644,22.5752,22.6058,62200.0
2011-06-20 10:20:00,29.62,29.66,29.55,29.63,100500.0,22.6134,22.644,22.56,22.621,100500.0
2011-06-20 10:30:00,29.63,29.68,29.63,29.67,81600.0,22.621,22.6592,22.621,22.6516,81600.0
2011-06-20 10:40:00,29.67,29.76,29.66,29.66,104500.0,22.6516,22.7203,22.644,22.644,104500.0
2011-06-20 10:50:00,29.67,29.7,29.66,29.66,94600.0,22.6516,22.6745,22.644,22.644,94600.0
2011-06-20 11:00:00,29.67,29.67,29.62,29.65,74400.0,22.6516,22.6516,22.6134,22.6363,74400.0
2011-06-20 11:10:00,29.65,29.67,29.65,29.65,36900.0,22.6363,22.6516,22.6363,22.6363,36900.0
2011-06-20 11:20:00,29.65,29.76,29.65,29.76,67600.0,22.6363,22.7203,22.6363,22.7203,67600.0
2011-06-20 11:30:00,29.76,29.81,29.76,29.78,36900.0,22.7203,22.7585,22.7203,22.7356,36900.0
2011-06-20 11:40:00,29.79,29.95,29.78,29.95,69200.0,22.7432,22.8654,22.7356,22.8654,69200.0
2011-06-20 11:50:00,29.96,29.96,29.89,29.92,38600.0,22.873,22.873,22.8195,22.8425,38600.0
2011-06-20 12:00:00,29.92,29.93,29.88,29.88,34000.0,22.8425,22.8501,22.8119,22.8119,34000.0
2011-06-20 12:10:00,29.88,29.88,29.84,29.84,23000.0,22.8119,22.8119,22.7814,22.7814,23000.0
2011-06-20 12:20:00,29.84,29.89,29.81,29.89,51700.0,22.7814,22.8195,22.7585,22.8195,51700.0
2011-06-20 12:30:00,29.88,29.9,29.87,29.89,23500.0,22.8119,22.8272,22.8043,22.8195,23500.0
2011-06-20 12:40:00,29.9,29.9,29.89,29.9,9100.0,22.8272,22.8272,22.8195,22.8272,9100.0
2011-06-20 12:50:00,29.89,29.92,29.82,29.83,38000.0,22.8195,22.8425,22.7661,22.7737,38000.0
2011-06-20 13:00:00,29.83,29.86,29.82,29.85,26100.0,22.7737,22.7966,22.7661,22.789,26100.0
2011-06-20 13:10:00,29.85,29.88,29.84,29.88,22000.0,22.789,22.8119,22.7814,22.8119,22000.0
2011-06-20 13:20:00,29.88,29.88,29.86,29.87,15300.0,22.8119,22.8119,22.7966,22.8043,15300.0
2011-06-20 13:30:00,29.87,29.9,29.86,29.89,24900.0,22.8043,22.8272,22.7966,22.8195,24900.0
2011-06-20 13:40:00,29.89,29.9,29.83,29.84,50000.0,22.8195,22.8272,22.7737,22.7814,50000.0
2011-06-20 13:50:00,29.84,29.84,29.76,29.76,29800.0,22.7814,22.7814,22.7203,22.7203,29800.0
2011-06-20 14:00:00,29.77,29.78,29.76,29.77,23400.0,22.7279,22.7356,22.7203,22.7279,23400.0
2011-06-20 14:10:00,29.78,29.79,29.74,29.79,53600.0,22.7356,22.7432,22.705,22.7432,53600.0
2011-06-20 14:20:00,29.79,29.79,29.74,29.77,33100.0,22.7432,22.7432,22.705,22.7279,33100.0
2011-06-20 14:30:00,29.76,29.82,29.76,29.82,43500.0,22.7203,22.7661,22.7203,22.7661,43500.0
2011-06-20 14:40:00,29.81,29.84,29.78,29.79,73000.0,22.7585,22.7814,22.7356,22.7432,73000.0
2011-06-20 14:50:00,29.79,29.82,29.78,29.82,37400.0,22.7432,22.7661,22.7356,22.7661,37400.0
2011-06-20 15:00:00,29.82,29.82,29.77,29.77,32600.0,22.7661,22.7661,22.7279,22.7279,32600.0
2011-06-20 15:10:00,29.77,29.78,29.74,29.75,46600.0,22.7279,22.7356,22.705,22.7127,46600.0
2011-06-20 15:20:00,29.75,29.78,29.73,29.77,69400.0,22.7127,22.7356,22.6974,22.7279,69400.0
2011-06-20 15:30:00,29.76,29.85,29.76,29.84,92400.0,22.7203,22.789,22.7203,22.7814,92400.0
2011-06-20 15:40:00,29.83,29.86,29.8,29.84,137500.0,22.7737,22.7966,22.7508,22.7814,137500.0
2011-06-20 15:50:00,29.84,29.84,29.8,29.84,152700.0,22.7814,22.7814,22.7508,22.7814,152700.0
2011-06-21 09:30:00,30.0,30.17,29.99,30.16,68600.0,22.9035,23.0333,22.8959,23.0257,68600.0
2011-06-21 09:40:00,30.17,30.19,30.11,30.17,50400.0,23.0333,23.0486,22.9875,23.0333,50400.0
2011-06-21 09:50:00,30.17,30.24,30.15,30.15,35700.0,23.0333,23.0868,23.018,23.018,35700.0
2011-06-21 10:00:00,30.16,30.27,30.14,30.25,91500.0,23.0257,23.1097,23.0104,23.0944,91500.0
2011-06-21 10:10:00,30.25,30.31,30.24,30.3,90600.0,23.0944,23.1402,23.0868,23.1326,90600.0
2011-06-21 10:20:00,30.3,30.33,30.28,30.33,84900.0,23.1326,23.1555,23.1173,23.1555,84900.0
2011-06-21 10:30:00,30.32,30.34,30.3,30.31,33000.0,23.1478,23.1631,23.1326,23.1402,33000.0
2011-06-21 10:40:00,30.32,30.43,30.31,30.43,66600.0,23.1478,23.2318,23.1402,23.2318,66600.0
2011-06-21 10:50:00,30.42,30.43,30.35,30.39,70600.0,23.2242,23.2318,23.1707,23.2013,70600.0
2011-06-21 11:00:00,30.39,30.49,30.39,30.49,123200.0,23.2013,23.2776,23.2013,23.2776,123200.0
2011-06-21 11:10:00,30.49,30.5,30.4,30.42,55800.0,23.2776,23.2853,23.2089,23.2242,55800.0
2011-06-21 11:20:00,30.43,30.47,30.42,30.47,28700.0,23.2318,23.2623,23.2242,23.2623,28700.0
2011-06-21 11:30:00,30.46,30.5,30.45,30.5,58800.0,23.2547,23.2853,23.2471,23.2853,58800.0
2011-06-21 11:40:00,30.49,30.54,30.49,30.51,29800.0,23.2776,23.3158,23.2776,23.2929,29800.0
2011-06-21 11:50:00,30.52,30.52,30.5,30.51,23100.0,23.3005,23.3005,23.2853,23.2929,23100.0
2011-06-21 12:00:00,30.51,30.52,30.5,30.52,24100.0,23.2929,23.3005,23.2853,23.3005,24100.0
2011-06-21 12:10:00,30.52,30.54,30.5,30.53,26700.0,23.3005,23.3158,23.2853,23.3082,26700.0
2011-06-21 12:20:00,30.52,30.55,30.52,30.54,34800.0,23.3005,23.3234,23.3005,23.3158,34800.0
2011-06-21 12:30:00,30.54,30.54,30.5,30.51,70800.0,23.3158,23.3158,23.2853,23.2929,70800.0
2011-06-21 12:40:00,30.51,30.53,30.51,30.51,36500.0,23.2929,23.3082,23.2929,23.2929,36500.0
2011-06-21 12:50:00,30.52,30.53,30.5,30.52,24700.0,23.3005,23.3082,23.2853,23.3005,24700.0
2011-06-21 13:00:00,30.51,30.52,30.5,30.51,51700.0,23.2929,23.3005,23.2853,23.2929,51700.0
2011-06-21 13:10:00,30.51,30.53,30.5,30.52,52600.0,23.2929,23.3082,23.2853,23.3005,52600.0
2011-06-21 13:20:00,30.53,30.55,30.53,30.55,49200.0,23.3082,23.3234,23.3082,23.3234,49200.0
2011-06-21 13:30:00,30.54,30.56,30.53,30.55,44600.0,23.3158,23.3311,23.3082,23.3234,44600.0
2011-06-21 13:40:00,30.55,30.61,30.55,30.61,99600.0,23.3234,23.3692,23.3234,23.3692,99600.0
2011-06-21 13:50:00,30.61,30.61,30.59,30.61,27800.0,23.3692,23.3692,23.354,23.3692,27800.0
2011-06-21 14:00:00,30.6,30.61,30.58,30.6,51700.0,23.3616,23.3692,23.3463,23.3616,51700.0
2011-06-21 14:10:00,30.6,30.63,30.6,30.63,39500.0,23.3616,23.3845,23.3616,23.3845,39500.0
2011-06-21 14:20:00,30.62,30.64,30.61,30.62,41300.0,23.3769,23.3921,23.3692,23.3769,41300.0
2011-06-21 14:30:00,30.62,30.65,30.59,30.64,57200.0,23.3769,23.3998,23.354,23.3921,57200.0
2011-06-21 14:40:00,30.64,30.67,30.63,30.64,45400.0,23.3921,23.415,23.3845,23.3921,45400.0
2011-06-21 14:50:00,30.64,30.64,30.63,30.63,29300.0,23.3921,23.3921,23.3845,23.3845,29300.0
2011-06-21 15:00:00,30.63,30.64,30.6,30.61,55300.0,23.3845,23.3921,23.3616,23.3692,55300.0
2011-06-21 15:10:00,30.61,30.61,30.59,30.6,51600.0,23.3692,23.3692,23.354,23.3616,51600.0
2011-06-21 15:20:00,30.59,30.6,30.54,30.55,88500.0,23.354,23.3616,23.3158,23.3234,88500.0
2011-06-21 15:30:00,30.54,30.54,30.46,30.49,129900.0,23.3158,23.3158,23.2547,23.2776,129900.0
2011-06-21 15:40:00,30.49,30.54,30.47,30.54,251700.0,23.2776,23.3158,23.2623,23.3158,251700.0
2011-06-21 15:50:00,30.54,30.54,30.48,30.5,386900.0,23.3158,23.3158,23.27,23.2853,386900.0
2011-06-22 09:30:00,30.44,30.5,30.41,30.44,56700.0,23.2394,23.2853,23.2165,23.2394,56700.0
2011-06-22 09:40:00,30.44,30.52,30.42,30.5,44600.0,23.2394,23.3005,23.2242,23.2853,44600.0
2011-06-22 09:50:00,30.5,30.51,30.45,30.49,31800.0,23.2853,23.2929,23.2471,23.2776,31800.0
2011-06-22 10:00:00,30.49,30.57,30.48,30.53,64700.0,23.2776,23.3387,23.27,23.3082,64700.0
2011-06-22 10:10:00,30.54,30.54,30.45,30.45,43600.0,23.3158,23.3158,23.2471,23.2471,43600.0
2011-06-22 10:20:00,30.45,30.49,30.44,30.45,37900.0,23.2471,23.2776,23.2394,23.2471,37900.0
2011-06-22 10:30:00,30.46,30.48,30.44,30.46,35300.0,23.2547,23.27,23.2394,23.2547,35300.0
2011-06-22 10:40:00,30.46,30.48,30.44,30.46,25100.0,23.2547,23.27,23.2394,23.2547,25100.0
2011-06-22 10:50:00,30.46,30.52,30.44,30.52,87500.0,23.2547,23.3005,23.2394,23.3005,87500.0
2011-06-22 11:00:00,30.52,30.54,30.45,30.45,52900.0,23.3005,23.3158,23.2471,23.2471,52900.0
2011-06-22 11:10:00,30.46,30.5,30.44,30.48,31100.0,23.2547,23.2853,23.2394,23.27,31100.0
2011-06-22 11:20:00,30.48,30.49,30.46,30.46,18000.0,23.27,23.2776,23.2547,23.2547,18000.0
2011-06-22 11:30:00,30.47,30.51,30.46,30.51,46700.0,23.2623,23.2929,23.2547,23.2929,46700.0
2011-06-22 11:40:00,30.52,30.52,30.49,30.5,125400.0,23.3005,23.3005,23.2776,23.2853,125400.0
2011-06-22 11:50:00,30.49,30.5,30.47,30.48,14800.0,23.2776,23.2853,23.2623,23.27,14800.0
2011-06-22 12:00:00,30.49,30.49,30.46,30.47,26700.0,23.2776,23.2776,23.2547,23.2623,26700.0
2011-06-22 12:10:00,30.46,30.49,30.44,30.45,29600.0,23.2547,23.2776,23.2394,23.2471,29600.0
2011-06-22 12:20:00,30.44,30.47,30.44,30.45,17000.0,23.2394,23.2623,23.2394,23.2471,17000.0
2011-06-22 12:30:00,30.44,30.45,30.39,30.42,39100.0,23.2394,23.2471,23.2013,23.2242,39100.0
2011-06-22 12:40:00,30.42,30.47,30.42,30.46,26200.0,23.2242,23.2623,23.2242,23.2547,26200.0
2011-06-22 12:50:00,30.47,30.48,30.43,30.46,29500.0,23.2623,23.27,23.2318,23.2547,29500.0
2011-06-22 13:00:00,30.45,30.46,30.44,30.45,20400.0,23.2471,23.2547,23.2394,23.2471,20400.0
2011-06-22 13:10:00,30.44,30.45,30.42,30.43,23300.0,23.2394,23.2471,23.2242,23.2318,23300.0
2011-06-22 13:20:00,30.42,30.43,30.4,30.41,28600.0,23.2242,23.2318,23.2089,23.2165,28600.0
2011-06-22 13:30:00,30.41,30.42,30.4,30.41,35900.0,23.2165,23.2242,23.2089,23.2165,35900.0
2011-06-22 13:40:00,30.42,30.42,30.4,30.41,37000.0,23.2242,23.2242,23.2089,23.2165,37000.0
2011-06-22 13:50:00,30.41,30.41,30.4,30.4,38500.0,23.2165,23.2165,23.2089,23.2089,38500.0
2011-06-22 14:00:00,30.4,30.42,30.36,30.42,65500.0,23.2089,23.2242,23.1784,23.2242,65500.0
2011-06-22 14:10:00,30.41,30.43,30.39,30.4,38700.0,23.2165,23.2318,23.2013,23.2089,38700.0
2011-06-22 14:20:00,30.39,30.43,30.36,30.37,97800.0,23.2013,23.2318,23.1784,23.186,97800.0
2011-06-22 14:30:00,30.37,30.37,30.29,30.3,80800.0,23.186,23.186,23.1249,23.1326,80800.0
2011-06-22 14:40:00,30.31,30.35,30.27,30.35,54300.0,23.1402,23.1707,23.1097,23.1707,54300.0
2011-06-22 14:50:00,30.35,30.35,30.28,30.29,54700.0,23.1707,23.1707,23.1173,23.1249,54700.0
2011-06-22 15:00:00,30.28,30.35,30.28,30.32,108800.0,23.1173,23.1707,23.1173,23.1478,108800.0
2011-06-22 15:10:00,30.32,30.32,30.26,30.28,72700.0,23.1478,23.1478,23.102,23.1173,72700.0
2011-06-22 15:20:00,30.28,30.3,30.2,30.23,132800.0,23.1173,23.1326,23.0562,23.0791,132800.0
2011-06-22 15:30:00,30.23,30.28,30.2,30.26,119000.0,23.0791,23.1173,23.0562,23.102,119000.0
2011-06-22 15:40:00,30.27,30.29,30.21,30.23,235800.0,23.1097,23.1249,23.0639,23.0791,235800.0
2011-06-22 15:50:00,30.22,30.26,30.17,30.18,267800.0,23.0715,23.102,23.0333,23.0409,267800.0
2011-06-23 09:30:00,29.8,29.89,29.74,29.83,99000.0,22.7508,22.8195,22.705,22.7737,99000.0
2011-06-23 09:40:00,29.82,29.82,29.68,29.69,75700.0,22.7661,22.7661,22.6592,22.6669,75700.0
2011-06-23 09:50:00,29.69,29.79,29.6,29.76,87400.0,22.6669,22.7432,22.5981,22.7203,87400.0
2011-06-23 10:00:00,29.76,29.78,29.73,29.75,77300.0,22.7203,22.7356,22.6974,22.7127,77300.0
2011-06-23 10:10:00,29.75,29.8,29.74,29.77,65000.0,22.7127,22.7508,22.705,22.7279,65000.0
2011-06-23 10:20:00,29.77,29.79,29.68,29.73,83400.0,22.7279,22.7432,22.6592,22.6974,83400.0
2011-06-23 10:30:00,29.74,29.81,29.72,29.78,81800.0,22.705,22.7585,22.6898,22.7356,81800.0
2011-06-23 10:40:00,29.78,29.78,29.71,29.73,92400.0,22.7356,22.7356,22.6821,22.6974,92400.0
2011-06-23 10:50:00,29.74,29.76,29.69,29.75,41100.0,22.705,22.7203,22.6669,22.7127,41100.0
2011-06-23 11:00:00,29.75,29.78,29.72,29.78,40600.0,22.7127,22.7356,22.6898,22.7356,40600.0
2011-06-23 11:10:00,29.79,29.79,29.68,29.75,70100.0,22.7432,22.7432,22.6592,22.7127,70100.0
2011-06-23 11:20:00,29.75,29.79,29.74,29.79,37200.0,22.7127,22.7432,22.705,22.7432,37200.0
2011-06-23 11:30:00,29.79,29.8,29.72,29.72,47500.0,22.7432,22.7508,22.6898,22.6898,47500.0
2011-06-23 11:40:00,29.72,29.72,29.69,29.7,49500.0,22.6898,22.6898,22.6669,22.6745,49500.0
2011-06-23 11:50:00,29.7,29.77,29.7,29.77,73000.0,22.6745,22.7279,22.6745,22.7279,73000.0
2011-06-23 12:00:00,29.76,29.85,29.76,29.8,68500.0,22.7203,22.789,22.7203,22.7508,68500.0
2011-06-23 12:10:00,29.8,29.82,29.75,29.75,27900.0,22.7508,22.7661,22.7127,22.7127,27900.0
2011-06-23 12:20:00,29.74,29.76,29.7,29.71,35100.0,22.705,22.7203,22.6745,22.6821,35100.0
2011-06-23 12:30:00,29.72,29.75,29.71,29.75,32500.0,22.6898,22.7127,22.6821,22.7127,32500.0
2011-06-23 12:40:00,29.76,29.81,29.76,29.79,32800.0,22.7203,22.7585,22.7203,22.7432,32800.0
2011-06-23 12:50:00,29.79,29.83,29.79,29.81,25400.0,22.7432,22.7737,22.7432,22.7585,25400.0
2011-06-23 13:00:00,29.8,29.86,29.79,29.84,40300.0,22.7508,22.7966,22.7432,22.7814,40300.0
2011-06-23 13:10:00,29.84,29.85,29.8,29.81,30000.0,22.7814,22.789,22.7508,22.7585,30000.0
2011-06-23 13:20:00,29.81,29.82,29.77,29.81,31000.0,22.7585,22.7661,22.7279,22.7585,31000.0
2011-06-23 13:30:00,29.81,29.88,29.81,29.85,33900.0,22.7585,22.8119,22.7585,22.789,33900.0
2011-06-23 13:40:00,29.85,29.86,29.83,29.84,24600.0,22.789,22.7966,22.7737,22.7814,24600.0
2011-06-23 13:50:00,29.84,29.85,29.79,29.84,59700.0,22.7814,22.789,22.7432,22.7814,59700.0
2011-06-23 14:00:00,29.85,29.85,29.75,29.77,106200.0,22.789,22.789,22.7127,22.7279,106200.0
2011-06-23 14:10:00,29.78,29.8,29.74,29.75,48000.0,22.7356,22.7508,22.705,22.7127,48000.0
2011-06-23 14:20:00,29.75,29.79,29.74,29.79,40700.0,22.7127,22.7432,22.705,22.7432,40700.0
2011-06-23 14:30:00,29.79,29.81,29.74,29.75,54200.0,22.7432,22.7585,22.705,22.7127,54200.0
2011-06-23 14:40:00,29.75,29.77,29.74,29.76,66200.0,22.7127,22.7279,22.705,22.7203,66200.0
2011-06-23 14:50:00,29.76,30.01,29.75,30.01,102100.0,22.7203,22.9112,22.7127,22.9112,102100.0
2011-06-23 15:00:00,30.01,30.03,29.9,30.0,156800.0,22.9112,22.9264,22.8272,22.9035,156800.0
2011-06-23 15:10:00,29.98,30.09,29.96,30.03,98400.0,22.8883,22.9722,22.873,22.9264,98400.0
2011-06-23 15:20:00,30.04,30.05,29.95,29.95,111100.0,22.9341,22.9417,22.8654,22.8654,111100.0
2011-06-23 15:30:00,29.94,29.97,29.88,29.92,124000.0,22.8577,22.8806,22.8119,22.8425,124000.0
2011-06-23 15:40:00,29.91,30.03,29.9,30.02,257700.0,22.8348,22.9264,22.8272,22.9188,257700.0
2011-06-23 15:50:00,30.03,30.1,30.02,30.1,357800.0,22.9264,22.9799,22.9188,22.9799,357800.0
2011-06-24 09:30:00,30.03,30.12,30.03,30.07,50300.0,22.9264,22.9951,22.9264,22.957,50300.0
2011-06-24 09:40:00,30.08,30.15,30.0,30.01,68300.0,22.9646,23.018,22.9035,22.9112,68300.0
2011-06-24 09:50:00,30.02,30.11,30.02,30.1,69700.0,22.9188,22.9875,22.9188,22.9799,69700.0
2011-06-24 10:00:00,30.11,30.11,30.01,30.03,253900.0,22.9875,22.9875,22.9112,22.9264,253900.0
2011-06-24 10:10:00,30.04,30.04,29.84,29.9,102900.0,22.9341,22.9341,22.7814,22.8272,102900.0
2011-06-24 10:20:00,29.9,29.94,29.89,29.9,137900.0,22.8272,22.8577,22.8195,22.8272,137900.0
2011-06-24 10:30:00,29.9,29.91,29.83,29.87,98400.0,22.8272,22.8348,22.7737,22.8043,98400.0
2011-06-24 10:40:00,29.87,29.87,29.83,29.87,107400.0,22.8043,22.8043,22.7737,22.8043,107400.0
2011-06-24 10:50:00,29.87,29.91,29.83,29.91,63300.0,22.8043,22.8348,22.7737,22.8348,63300.0
2011-06-24 11:00:00,29.91,29.94,29.87,29.88,67500.0,22.8348,22.8577,22.8043,22.8119,67500.0
2011-06-24 11:10:00,29.89,29.9,29.84,29.9,81800.0,22.8195,22.8272,22.7814,22.8272,81800.0
2011-06-24 11:20:00,29.89,29.92,29.86,29.89,79100.0,22.8195,22.8425,22.7966,22.8195,79100.0
2011-06-24 11:30:00,29.89,29.93,29.88,29.93,25900.0,22.8195,22.8501,22.8119,22.8501,25900.0
2011-06-24 11:40:00,29.92,29.95,29.9,29.94,18800.0,22.8425,22.8654,22.8272,22.8577,18800.0
2011-06-24 11:50:00,29.94,29.98,29.94,29.97,48100.0,22.8577,22.8883,22.8577,22.8806,48100.0
2011-06-24 12:00:00,29.97,30.0,29.95,29.95,38200.0,22.8806,22.9035,22.8654,22.8654,38200.0
2011-06-24 12:10:00,29.95,30.01,29.93,29.99,75400.0,22.8654,22.9112,22.8501,22.8959,75400.0
2011-06-24 12:20:00,29.98,29.99,29.94,29.96,32400.0,22.8883,22.8959,22.8577,22.873,32400.0
2011-06-24 12:30:00,29.95,29.96,29.95,29.96,23800.0,22.8654,22.873,22.8654,22.873,23800.0
2011-06-24 12:40:00,29.95,29.99,29.9,29.91,42100.0,22.8654,22.8959,22.8272,22.8348,42100.0
2011-06-24 12:50:00,29.91,29.94,29.89,29.93,43700.0,22.8348,22.8577,22.8195,22.8501,43700.0
2011-06-24 13:00:00,29.92,29.93,29.88,29.91,38700.0,22.8425,22.8501,22.8119,22.8348,38700.0
2011-06-24 13:10:00,29.9,29.93,29.88,29.9,31000.0,22.8272,22.8501,22.8119,22.8272,31000.0
2011-06-24 13:20:00,29.9,29.94,29.88,29.92,30100.0,22.8272,22.8577,22.8119,22.8425,30100.0
2011-06-24 13:30:00,29.92,29.98,29.91,29.98,34600.0,22.8425,22.8883,22.8348,22.8883,34600.0
2011-06-24 13:40:00,29.98,30.02,29.97,30.02,61900.0,22.8883,22.9188,22.8806,22.9188,61900.0
2011-06-24 13:50:00,30.02,30.04,30.01,30.01,29900.0,22.9188,22.9341,22.9112,22.9112,29900.0
2011-06-24 14:00:00,30.01,30.04,29.99,30.0,70300.0,22.9112,22.9341,22.8959,22.9035,70300.0
2011-06-24 14:10:00,30.0,30.02,29.98,30.02,82600.0,22.9035,22.9188,22.8883,22.9188,82600.0
2011-06-24 14:20:00,30.01,30.02,29.98,30.02,62700.0,22.9112,22.9188,22.8883,22.9188,62700.0
2011-06-24 14:30:00,30.01,30.04,30.0,30.0,48800.0,22.9112,22.9341,22.9035,22.9035,48800.0
2011-06-24 14:40:00,30.01,30.05,30.0,30.03,38400.0,22.9112,22.9417,22.9035,22.9264,38400.0
2011-06-24 14:50:00,30.03,30.07,30.03,30.05,61100.0,22.9264,22.957,22.9264,22.9417,61100.0
2011-06-24 15:00:00,30.05,30.06,30.03,30.06,51000.0,22.9417,22.9493,22.9264,22.9493,51000.0
2011-06-24 15:10:00,30.06,30.09,30.05,30.09,69200.0,22.9493,22.9722,22.9417,22.9722,69200.0
2011-06-24 15:20:00,30.09,30.1,30.04,30.09,110400.0,22.9722,22.9799,22.9341,22.9722,110400.0
2011-06-24 15:30:00,30.08,30.13,30.08,30.11,99200.0,22.9646,23.0028,22.9646,22.9875,99200.0
2011-06-24 15:40:00,30.1,30.13,29.99,30.0,275800.0,22.9799,23.0028,22.8959,22.9035,275800.0
2011-06-24 15:50:00,30.0,30.03,29.93,29.94,953900.0,22.9035,22.9264,22.8501,22.8577,953900.0
2011-06-27 09:30:00,29.89,30.05,29.89,30.05,54300.0,22.8195,22.9417,22.8195,22.9417,54300.0
2011-06-27 09:40:00,30.05,30.13,30.02,30.08,63100.0,22.9417,23.0028,22.9188,22.9646,63100.0
2011-06-27 09:50:00,30.08,30.15,30.05,30.06,39000.0,22.9646,23.018,22.9417,22.9493,39000.0
2011-06-27 10:00:00,30.07,30.07,30.02,30.02,36000.0,22.957,22.957,22.9188,22.9188,36000.0
2011-06-27 10:10:00,30.03,30.1,30.01,30.09,34500.0,22.9264,22.9799,22.9112,22.9722,34500.0
2011-06-27 10:20:00,30.1,30.12,30.08,30.11,41200.0,22.9799,22.9951,22.9646,22.9875,41200.0
2011-06-27 10:30:00,30.12,30.15,30.07,30.07,27200.0,22.9951,23.018,22.957,22.957,27200.0
2011-06-27 10:40:00,30.07,30.11,30.07,30.11,52600.0,22.957,22.9875,22.957,22.9875,52600.0
2011-06-27 10:50:00,30.11,30.12,30.1,30.11,21300.0,22.9875,22.9951,22.9799,22.9875,21300.0
2011-06-27 11:00:00,30.12,30.14,30.06,30.06,48800.0,22.9951,23.0104,22.9493,22.9493,48800.0
2011-06-27 11:10:00,30.06,30.07,30.0,30.0,26200.0,22.9493,22.957,22.9035,22.9035,26200.0
2011-06-27 11:20:00,30.0,30.01,29.98,29.99,62900.0,22.9035,22.9112,22.8883,22.8959,62900.0
2011-06-27 11:30:00,29.98,29.99,29.95,29.97,59200.0,22.8883,22.8959,22.8654,22.8806,59200.0
2011-06-27 11:40:00,29.97,29.97,29.94,29.96,61600.0,22.8806,22.8806,22.8577,22.873,61600.0
2011-06-27 11:50:00,29.97,30.0,29.96,30.0,64200.0,22.8806,22.9035,22.873,22.9035,64200.0
2011-06-27 12:00:00,30.0,30.03,30.0,30.02,35100.0,22.9035,22.9264,22.9035,22.9188,35100.0
2011-06-27 12:10:00,30.02,30.04,30.01,30.01,25900.0,22.9188,22.9341,22.9112,22.9112,25900.0
2011-06-27 12:20:00,30.02,30.02,30.0,30.01,18400.0,22.9188,22.9188,22.9035,22.9112,18400.0
2011-06-27 12:30:00,30.01,30.03,30.0,30.03,28900.0,22.9112,22.9264,22.9035,22.9264,28900.0
2011-06-27 12:40:00,30.03,30.03,30.02,30.03,16400.0,22.9264,22.9264,22.9188,22.9264,16400.0
2011-06-27 12:50:00,30.03,30.03,30.0,30.0,15400.0,22.9264,22.9264,22.9035,22.9035,15400.0
2011-06-27 13:00:00,30.01,30.03,30.0,30.03,19900.0,22.9112,22.9264,22.9035,22.9264,19900.0
2011-06-27 13:10:00,30.03,30.06,30.02,30.05,29200.0,22.9264,22.9493,22.9188,22.9417,29200.0
2011-06-27 13:20:00,30.06,30.06,29.96,30.0,298900.0,22.9493,22.9493,22.873,22.9035,298900.0
2011-06-27 13:30:00,30.01,30.02,29.99,29.99,31100.0,22.9112,22.9188,22.8959,22.8959,31100.0
2011-06-27 13:40:00,30.0,30.0,29.98,29.98,21800.0,22.9035,22.9035,22.8883,22.8883,21800.0
2011-06-27 13:50:00,29.99,30.01,29.98,29.98,66300.0,22.8959,22.9112,22.8883,22.8883,66300.0
2011-06-27 14:00:00,29.98,30.05,29.98,30.05,98500.0,22.8883,22.9417,22.8883,22.9417,98500.0
2011-06-27 14:10:00,30.04,30.06,30.03,30.06,62300.0,22.9341,22.9493,22.9264,22.9493,62300.0
2011-06-27 14:20:00,30.06,30.06,30.02,30.02,68600.0,22.9493,22.9493,22.9188,22.9188,68600.0
2011-06-27 14:30:00,30.02,30.03,30.0,30.0,240900.0,22.9188,22.9264,22.9035,22.9035,240900.0
2011-06-27 14:40:00,30.01,30.01,29.98,30.0,75300.0,22.9112,22.9112,22.8883,22.9035,75300.0
2011-06-27 14:50:00,29.99,30.0,29.96,29.96,46600.0,22.8959,22.9035,22.873,22.873,46600.0
2011-06-27 15:00:00,29.96,29.98,29.96,29.96,139000.0,22.873,22.8883,22.873,22.873,139000.0
2011-06-27 15:10:00,29.96,29.99,29.95,29.97,143400.0,22.873,22.8959,22.8654,22.8806,143400.0
2011-06-27 15:20:00,29.96,29.98,29.95,29.97,506200.0,22.873,22.8883,22.8654,22.8806,506200.0
2011-06-27 15:30:00,29.98,29.99,29.96,29.96,116000.0,22.8883,22.8959,22.873,22.873,116000.0
2011-06-27 15:40:00,29.97,29.97,29.93,29.94,185600.0,22.8806,22.8806,22.8501,22.8577,185600.0
2011-06-27 15:50:00,29.93,29.97,29.92,29.93,312600.0,22.8501,22.8806,22.8425,22.8501,312600.0
2011-06-28 09:30:00,30.05,30.21,30.04,30.21,123000.0,22.9417,23.0639,22.9341,23.0639,123000.0
2011-06-28 09:40:00,30.21,30.31,30.19,30.19,88000.0,23.0639,23.1402,23.0486,23.0486,88000.0
2011-06-28 09:50:00,30.2,30.21,30.15,30.18,52200.0,23.0562,23.0639,23.018,23.0409,52200.0
2011-06-28 10:00:00,30.18,30.22,30.14,30.22,103500.0,23.0409,23.0715,23.0104,23.0715,103500.0
2011-06-28 10:10:00,30.21,30.26,30.13,30.14,58400.0,23.0639,23.102,23.0028,23.0104,58400.0
2011-06-28 10:20:00,30.14,30.17,30.12,30.15,93600.0,23.0104,23.0333,22.9951,23.018,93600.0
2011-06-28 10:30:00,30.15,30.22,30.15,30.16,45400.0,23.018,23.0715,23.018,23.0257,45400.0
2011-06-28 10:40:00,30.16,30.18,30.15,30.17,31200.0,23.0257,23.0409,23.018,23.0333,31200.0
2011-06-28 10:50:00,30.16,30.17,30.12,30.12,80700.0,23.0257,23.0333,22.9951,22.9951,80700.0
2011-06-28 11:00:00,30.13,30.17,30.12,30.16,39100.0,23.0028,23.0333,22.9951,23.0257,39100.0
2011-06-28 11:10:00,30.17,30.19,30.16,30.16,40100.0,23.0333,23.0486,23.0257,23.0257,40100.0
2011-06-28 11:20:00,30.16,30.21,30.16,30.19,98900.0,23.0257,23.0639,23.0257,23.0486,98900.0
2011-06-28 11:30:00,30.2,30.2,30.14,30.14,51100.0,23.0562,23.0562,23.0104,23.0104,51100.0
2011-06-28 11:40:00,30.14,30.2,30.14,30.2,43700.0,23.0104,23.0562,23.0104,23.0562,43700.0
2011-06-28 11:50:00,30.2,30.21,30.15,30.19,101300.0,23.0562,23.0639,23.018,23.0486,101300.0
2011-06-28 12:00:00,30.19,30.21,30.18,30.18,37800.0,23.0486,23.0639,23.0409,23.0409,37800.0
2011-06-28 12:10:00,30.19,30.22,30.18,30.22,38200.0,23.0486,23.0715,23.0409,23.0715,38200.0
2011-06-28 12:20:00,30.22,30.22,30.19,30.2,47400.0,23.0715,23.0715,23.0486,23.0562,47400.0
2011-06-28 12:30:00,30.2,30.26,30.2,30.26,49400.0,23.0562,23.102,23.0562,23.102,49400.0
2011-06-28 12:40:00,30.26,30.27,30.22,30.25,49900.0,23.102,23.1097,23.0715,23.0944,49900.0
2011-06-28 12:50:00,30.25,30.28,30.24,30.27,67700.0,23.0944,23.1173,23.0868,23.1097,67700.0
2011-06-28 13:00:00,30.26,30.28,30.25,30.27,40800.0,23.102,23.1173,23.0944,23.1097,40800.0
2011-06-28 13:10:00,30.27,30.3,30.26,30.3,39200.0,23.1097,23.1326,23.102,23.1326,39200.0
2011-06-28 13:20:00,30.3,30.31,30.29,30.31,46300.0,23.1326,23.1402,23.1249,23.1402,46300.0
2011-06-28 13:30:00,30.3,30.31,30.29,30.3,43300.0,23.1326,23.1402,23.1249,23.1326,43300.0
2011-06-28 13:40:00,30.3,30.31,30.27,30.29,70200.0,23.1326,23.1402,23.1097,23.1249,70200.0
2011-06-28 13:50:00,30.29,30.34,30.28,30.33,57900.0,23.1249,23.1631,23.1173,23.1555,57900.0
2011-06-28 14:00:00,30.32,30.34,30.3,30.32,62600.0,23.1478,23.1631,23.1326,23.1478,62600.0
2011-06-28 14:10:00,30.31,30.34,30.31,30.34,53200.0,23.1402,23.1631,23.1402,23.1631,53200.0
2011-06-28 14:20:00,30.34,30.37,30.32,30.36,52600.0,23.1631,23.186,23.1478,23.1784,52600.0
2011-06-28 14:30:00,30.36,30.4,30.36,30.38,52200.0,23.1784,23.2089,23.1784,23.1936,52200.0
2011-06-28 14:40:00,30.39,30.41,30.38,30.41,62600.0,23.2013,23.2165,23.1936,23.2165,62600.0
2011-06-28 14:50:00,30.41,30.43,30.4,30.42,83000.0,23.2165,23.2318,23.2089,23.2242,83000.0
2011-06-28 15:00:00,30.42,30.45,30.42,30.44,58700.0,23.2242,23.2471,23.2242,23.2394,58700.0
2011-06-28 15:10:00,30.44,30.45,30.39,30.41,88400.0,23.2394,23.2471,23.2013,23.2165,88400.0
2011-06-28 15:20:00,30.41,30.42,30.4,30.41,74400.0,23.2165,23.2242,23.2089,23.2165,74400.0
2011-06-28 15:30:00,30.4,30.42,30.36,30.4,105000.0,23.2089,23.2242,23.1784,23.2089,105000.0
2011-06-28 15:40:00,30.4,30.41,30.36,30.38,149400.0,23.2089,23.2165,23.1784,23.1936,149400.0
2011-06-28 15:50:00,30.38,30.42,30.37,30.42,221300.0,23.1936,23.2242,23.186,23.2242,221300.0
2011-06-29 09:30:00,30.59,30.73,30.59,30.7,80600.0,23.354,23.4608,23.354,23.4379,80600.0
2011-06-29 09:40:00,30.69,30.71,30.63,30.65,78300.0,23.4303,23.4456,23.3845,23.3998,78300.0
2011-06-29 09:50:00,30.65,30.77,30.64,30.77,69400.0,23.3998,23.4914,23.3921,23.4914,69400.0
2011-06-29 10:00:00,30.77,30.8,30.66,30.68,82100.0,23.4914,23.5143,23.4074,23.4227,82100.0
2011-06-29 10:10:00,30.68,30.75,30.67,30.7,62400.0,23.4227,23.4761,23.415,23.4379,62400.0
2011-06-29 10:20:00,30.7,30.7,30.66,30.69,61300.0,23.4379,23.4379,23.4074,23.4303,61300.0
2011-06-29 10:30:00,30.69,30.76,30.69,30.75,46700.0,23.4303,23.4837,23.4303,23.4761,46700.0
2011-06-29 10:40:00,30.74,30.78,30.74,30.74,59600.0,23.4685,23.499,23.4685,23.4685,59600.0
2011-06-29 10:50:00,30.74,30.83,30.73,30.82,79300.0,23.4685,23.5372,23.4608,23.5296,79300.0
2011-06-29 11:00:00,30.82,30.9,30.81,30.88,83000.0,23.5296,23.5906,23.5219,23.5754,83000.0
2011-06-29 11:10:00,30.88,30.96,30.87,30.94,86000.0,23.5754,23.6364,23.5677,23.6212,86000.0
2011-06-29 11:20:00,30.95,30.95,30.87,30.88,63300.0,23.6288,23.6288,23.5677,23.5754,63300.0
2011-06-29 11:30:00,30.88,30.9,30.79,30.8,101100.0,23.5754,23.5906,23.5067,23.5143,101100.0
2011-06-29 11:40:00,30.8,30.83,30.77,30.83,81100.0,23.5143,23.5372,23.4914,23.5372,81100.0
2011-06-29 11:50:00,30.82,30.84,30.79,30.8,91300.0,23.5296,23.5448,23.5067,23.5143,91300.0
2011-06-29 12:00:00,30.8,30.84,30.79,30.83,46800.0,23.5143,23.5448,23.5067,23.5372,46800.0
2011-06-29 12:10:00,30.83,30.84,30.79,30.8,67400.0,23.5372,23.5448,23.5067,23.5143,67400.0
2011-06-29 12:20:00,30.8,30.82,30.79,30.81,59500.0,23.5143,23.5296,23.5067,23.5219,59500.0
2011-06-29 12:30:00,30.82,30.82,30.8,30.8,23900.0,23.5296,23.5296,23.5143,23.5143,23900.0
2011-06-29 12:40:00,30.8,30.82,30.8,30.8,30100.0,23.5143,23.5296,23.5143,23.5143,30100.0
2011-06-29 12:50:00,30.81,30.85,30.8,30.84,41000.0,23.5219,23.5525,23.5143,23.5448,41000.0
2011-06-29 13:00:00,30.84,30.84,30.81,30.82,53100.0,23.5448,23.5448,23.5219,23.5296,53100.0
2011-06-29 13:10:00,30.83,30.86,30.82,30.84,35600.0,23.5372,23.5601,23.5296,23.5448,35600.0
2011-06-29 13:20:00,30.84,30.85,30.82,30.85,56000.0,23.5448,23.5525,23.5296,23.5525,56000.0
2011-06-29 13:30:00,30.85,30.85,30.84,30.84,34300.0,23.5525,23.5525,23.5448,23.5448,34300.0
2011-06-29 13:40:00,30.85,30.86,30.83,30.84,62800.0,23.5525,23.5601,23.5372,23.5448,62800.0
2011-06-29 13:50:00,30.83,30.86,30.83,30.86,76500.0,23.5372,23.5601,23.5372,23.5601,76500.0
2011-06-29 14:00:00,30.86,30.89,30.85,30.85,78700.0,23.5601,23.583,23.5525,23.5525,78700.0
2011-06-29 14:10:00,30.85,30.86,30.83,30.86,42400.0,23.5525,23.5601,23.5372,23.5601,42400.0
2011-06-29 14:20:00,30.87,30.89,30.81,30.84,137800.0,23.5677,23.583,23.5219,23.5448,137800.0
2011-06-29 14:30:00,30.84,30.87,30.83,30.85,62800.0,23.5448,23.5677,23.5372,23.5525,62800.0
2011-06-29 14:40:00,30.85,30.85,30.79,30.79,90700.0,23.5525,23.5525,23.5067,23.5067,90700.0
2011-06-29 14:50:00,30.79,30.82,30.77,30.81,241100.0,23.5067,23.5296,23.4914,23.5219,241100.0
2011-06-29 15:00:00,30.8,30.83,30.79,30.8,118700.0,23.5143,23.5372,23.5067,23.5143,118700.0
2011-06-29 15:10:00,30.8,30.9,30.79,30.88,291800.0,23.5143,23.5906,23.5067,23.5754,291800.0
2011-06-29 15:20:00,30.88,30.89,30.84,30.86,134300.0,23.5754,23.583,23.5448,23.5601,134300.0
2011-06-29 15:30:00,30.85,30.89,30.85,30.88,128300.0,23.5525,23.583,23.5525,23.5754,128300.0
2011-06-29 15:40:00,30.88,30.95,30.87,30.94,215000.0,23.5754,23.6288,23.5677,23.6212,215000.0
2011-06-29 15:50:00,30.93,30.99,30.92,30.94,363900.0,23.6135,23.6593,23.6059,23.6212,363900.0
2011-06-30 09:30:00,30.98,31.0,30.91,30.96,64300.0,23.6517,23.667,23.5983,23.6364,64300.0
2011-06-30 09:40:00,30.95,31.2,30.94,31.15,88000.0,23.6288,23.8197,23.6212,23.7815,88000.0
2011-06-30 09:50:00,31.15,31.2,31.1,31.19,45100.0,23.7815,23.8197,23.7433,23.812,45100.0
2011-06-30 10:00:00,31.18,31.24,31.16,31.16,61400.0,23.8044,23.8502,23.7891,23.7891,61400.0
2011-06-30 10:10:00,31.16,31.16,31.12,31.15,58200.0,23.7891,23.7891,23.7586,23.7815,58200.0
2011-06-30 10:20:00,31.15,31.24,31.14,31.23,96800.0,23.7815,23.8502,23.7739,23.8426,96800.0
2011-06-30 10:30:00,31.23,31.28,31.23,31.26,101200.0,23.8426,23.8807,23.8426,23.8655,101200.0
2011-06-30 10:40:00,31.26,31.27,31.24,31.24,78300.0,23.8655,23.8731,23.8502,23.8502,78300.0
2011-06-30 10:50:00,31.24,31.26,31.18,31.19,32400.0,23.8502,23.8655,23.8044,23.812,32400.0
2011-06-30 11:00:00,31.18,31.23,31.17,31.23,60900.0,23.8044,23.8426,23.7968,23.8426,60900.0
2011-06-30 11:10:00,31.23,31.25,31.21,31.23,57800.0,23.8426,23.8578,23.8273,23.8426,57800.0
2011-06-30 11:20:00,31.23,31.3,31.21,31.29,134300.0,23.8426,23.896,23.8273,23.8884,134300.0
2011-06-30 11:30:00,31.29,31.36,31.29,31.31,63000.0,23.8884,23.9418,23.8884,23.9036,63000.0
2011-06-30 11:40:00,31.31,31.37,31.29,31.33,98400.0,23.9036,23.9495,23.8884,23.9189,98400.0
2011-06-30 11:50:00,31.33,31.33,31.29,31.32,39500.0,23.9189,23.9189,23.8884,23.9113,39500.0
2011-06-30 12:00:00,31.31,31.4,31.3,31.4,97500.0,23.9036,23.9724,23.896,23.9724,97500.0
2011-06-30 12:10:00,31.39,31.39,31.29,31.3,26200.0,23.9647,23.9647,23.8884,23.896,26200.0
2011-06-30 12:20:00,31.3,31.37,31.29,31.34,105700.0,23.896,23.9495,23.8884,23.9266,105700.0
2011-06-30 12:30:00,31.34,31.34,31.28,31.28,24900.0,23.9266,23.9266,23.8807,23.8807,24900.0
2011-06-30 12:40:00,31.28,31.3,31.27,31.27,16100.0,23.8807,23.896,23.8731,23.8731,16100.0
2011-06-30 12:50:00,31.28,31.3,31.24,31.25,31400.0,23.8807,23.896,23.8502,23.8578,31400.0
2011-06-30 13:00:00,31.24,31.26,31.24,31.24,20400.0,23.8502,23.8655,23.8502,23.8502,20400.0
2011-06-30 13:10:00,31.24,31.25,31.18,31.18,31100.0,23.8502,23.8578,23.8044,23.8044,31100.0
2011-06-30 13:20:00,31.18,31.21,31.16,31.2,59500.0,23.8044,23.8273,23.7891,23.8197,59500.0
2011-06-30 13:30:00,31.2,31.22,31.2,31.22,22900.0,23.8197,23.8349,23.8197,23.8349,22900.0
2011-06-30 13:40:00,31.22,31.22,31.2,31.2,17300.0,23.8349,23.8349,23.8197,23.8197,17300.0
2011-06-30 13:50:00,31.2,31.23,31.2,31.23,25300.0,23.8197,23.8426,23.8197,23.8426,25300.0
2011-06-30 14:00:00,31.23,31.27,31.23,31.26,40200.0,23.8426,23.8731,23.8426,23.8655,40200.0
2011-06-30 14:10:00,31.25,31.26,31.2,31.21,20900.0,23.8578,23.8655,23.8197,23.8273,20900.0
2011-06-30 14:20:00,31.21,31.21,31.17,31.17,28800.0,23.8273,23.8273,23.7968,23.7968,28800.0
2011-06-30 14:30:00,31.17,31.22,31.17,31.21,32000.0,23.7968,23.8349,23.7968,23.8273,32000.0
2011-06-30 14:40:00,31.21,31.22,31.16,31.17,27600.0,23.8273,23.8349,23.7891,23.7968,27600.0
2011-06-30 14:50:00,31.15,31.2,31.15,31.16,42000.0,23.7815,23.8197,23.7815,23.7891,42000.0
2011-06-30 15:00:00,31.16,31.16,31.11,31.13,54000.0,23.7891,23.7891,23.751,23.7662,54000.0
2011-06-30 15:10:00,31.14,31.17,31.11,31.17,49200.0,23.7739,23.7968,23.751,23.7968,49200.0
2011-06-30 15:20:00,31.17,31.19,31.14,31.15,49300.0,23.7968,23.812,23.7739,23.7815,49300.0
2011-06-30 15:30:00,31.16,31.22,31.15,31.21,62600.0,23.7891,23.8349,23.7815,23.8273,62600.0
2011-06-30 15:40:00,31.22,31.22,31.15,31.19,185500.0,23.8349,23.8349,23.7815,23.812,185500.0
2011-06-30 15:50:00,31.19,31.21,31.17,31.18,199100.0,23.812,23.8273,23.7968,23.8044,199100.0
2011-07-01 09:30:00,31.12,31.22,31.06,31.21,50600.0,23.7586,23.8349,23.7128,23.8273,50600.0
2011-07-01 09:40:00,31.21,31.23,31.17,31.18,37100.0,23.8273,23.8426,23.7968,23.8044,37100.0
2011-07-01 09:50:00,31.18,31.23,31.16,31.22,38000.0,23.8044,23.8426,23.7891,23.8349,38000.0
2011-07-01 10:00:00,31.22,31.39,31.21,31.35,74600.0,23.8349,23.9647,23.8273,23.9342,74600.0
2011-07-01 10:10:00,31.35,31.39,31.29,31.3,53100.0,23.9342,23.9647,23.8884,23.896,53100.0
2011-07-01 10:20:00,31.29,31.42,31.29,31.41,65100.0,23.8884,23.9876,23.8884,23.98,65100.0
2011-07-01 10:30:00,31.4,31.44,31.38,31.39,40200.0,23.9724,24.0029,23.9571,23.9647,40200.0
2011-07-01 10:40:00,31.4,31.43,31.38,31.43,23500.0,23.9724,23.9953,23.9571,23.9953,23500.0
2011-07-01 10:50:00,31.42,31.44,31.38,31.38,24500.0,23.9876,24.0029,23.9571,23.9571,24500.0
2011-07-01 11:00:00,31.39,31.43,31.38,31.4,31800.0,23.9647,23.9953,23.9571,23.9724,31800.0
2011-07-01 11:10:00,31.41,31.43,31.38,31.42,47100.0,23.98,23.9953,23.9571,23.9876,47100.0
2011-07-01 11:20:00,31.43,31.48,31.42,31.46,35000.0,23.9953,24.0334,23.9876,24.0182,35000.0
2011-07-01 11:30:00,31.46,31.49,31.46,31.48,38600.0,24.0182,24.0411,24.0182,24.0334,38600.0
2011-07-01 11:40:00,31.48,31.53,31.47,31.48,119500.0,24.0334,24.0716,24.0258,24.0334,119500.0
2011-07-01 11:50:00,31.48,31.51,31.47,31.49,29900.0,24.0334,24.0563,24.0258,24.0411,29900.0
2011-07-01 12:00:00,31.49,31.53,31.48,31.52,35800.0,24.0411,24.0716,24.0334,24.064,35800.0
2011-07-01 12:10:00,31.52,31.55,31.51,31.51,39900.0,24.064,24.0869,24.0563,24.0563,39900.0
2011-07-01 12:20:00,31.51,31.56,31.51,31.54,53800.0,24.0563,24.0945,24.0563,24.0792,53800.0
2011-07-01 12:30:00,31.53,31.56,31.52,31.52,39500.0,24.0716,24.0945,24.064,24.064,39500.0
2011-07-01 12:40:00,31.53,31.53,31.49,31.5,28700.0,24.0716,24.0716,24.0411,24.0487,28700.0
2011-07-01 12:50:00,31.5,31.51,31.47,31.48,27200.0,24.0487,24.0563,24.0258,24.0334,27200.0
2011-07-01 13:00:00,31.48,31.55,31.46,31.53,91600.0,24.0334,24.0869,24.0182,24.0716,91600.0
2011-07-01 13:10:00,31.53,31.54,31.51,31.53,27400.0,24.0716,24.0792,24.0563,24.0716,27400.0
2011-07-01 13:20:00,31.53,31.53,31.51,31.52,15500.0,24.0716,24.0716,24.0563,24.064,15500.0
2011-07-01 13:30:00,31.53,31.56,31.52,31.55,60500.0,24.0716,24.0945,24.064,24.0869,60500.0
2011-07-01 13:40:00,31.54,31.54,31.45,31.45,65800.0,24.0792,24.0792,24.0105,24.0105,65800.0
2011-07-01 13:50:00,31.46,31.5,31.46,31.49,33500.0,24.0182,24.0487,24.0182,24.0411,33500.0
2011-07-01 14:00:00,31.48,31.51,31.47,31.5,36100.0,24.0334,24.0563,24.0258,24.0487,36100.0
2011-07-01 14:10:00,31.5,31.52,31.5,31.52,40300.0,24.0487,24.064,24.0487,24.064,40300.0
2011-07-01 14:20:00,31.5,31.52,31.5,31.51,39500.0,24.0487,24.064,24.0487,24.0563,39500.0
2011-07-01 14:30:00,31.5,31.53,31.5,31.52,26700.0,24.0487,24.0716,24.0487,24.064,26700.0
2011-07-01 14:40:00,31.52,31.54,31.5,31.51,21200.0,24.064,24.0792,24.0487,24.0563,21200.0
2011-07-01 14:50:00,31.51,31.55,31.51,31.54,34600.0,24.0563,24.0869,24.0563,24.0792,34600.0
2011-07-01 15:00:00,31.54,31.55,31.52,31.52,21000.0,24.0792,24.0869,24.064,24.064,21000.0
2011-07-01 15:10:00,31.53,31.54,31.49,31.5,50500.0,24.0716,24.0792,24.0411,24.0487,50500.0
2011-07-01 15:20:00,31.49,31.5,31.46,31.47,61100.0,24.0411,24.0487,24.0182,24.0258,61100.0
2011-07-01 15:30:00,31.48,31.5,31.45,31.5,67200.0,24.0334,24.0487,24.0105,24.0487,67200.0
2011-07-01 15:40:00,31.5,31.56,31.47,31.55,144100.0,24.0487,24.0945,24.0258,24.0869,144100.0
2011-07-01 15:50:00,31.55,31.57,31.51,31.53,233100.0,24.0869,24.1021,24.0563,24.0716,233100.0
2011-07-05 09:30:00,31.41,31.41,31.2,31.29,107800.0,23.98,23.98,23.8197,23.8884,107800.0
2011-07-05 09:40:00,31.3,31.35,31.27,31.31,42700.0,23.896,23.9342,23.8731,23.9036,42700.0
2011-07-05 09:50:00,31.31,31.35,31.28,31.33,47500.0,23.9036,23.9342,23.8807,23.9189,47500.0
2011-07-05 10:00:00,31.33,31.34,31.27,31.32,68200.0,23.9189,23.9266,23.8731,23.9113,68200.0
2011-07-05 10:10:00,31.32,31.37,31.28,31.3,66500.0,23.9113,23.9495,23.8807,23.896,66500.0
2011-07-05 10:20:00,31.29,31.45,31.29,31.45,95100.0,23.8884,24.0105,23.8884,24.0105,95100.0
2011-07-05 10:30:00,31.45,31.5,31.43,31.48,43800.0,24.0105,24.0487,23.9953,24.0334,43800.0
2011-07-05 10:40:00,31.48,31.51,31.47,31.48,38100.0,24.0334,24.0563,24.0258,24.0334,38100.0
2011-07-05 10:50:00,31.49,31.5,31.45,31.46,22500.0,24.0411,24.0487,24.0105,24.0182,22500.0
2011-07-05 11:00:00,31.46,31.46,31.43,31.46,41600.0,24.0182,24.0182,23.9953,24.0182,41600.0
2011-07-05 11:10:00,31.46,31.52,31.45,31.52,54000.0,24.0182,24.064,24.0105,24.064,54000.0
2011-07-05 11:20:00,31.52,31.53,31.5,31.5,25700.0,24.064,24.0716,24.0487,24.0487,25700.0
2011-07-05 11:30:00,31.51,31.54,31.48,31.49,41700.0,24.0563,24.0792,24.0334,24.0411,41700.0
2011-07-05 11:40:00,31.5,31.56,31.5,31.55,41900.0,24.0487,24.0945,24.0487,24.0869,41900.0
2011-07-05 11:50:00,31.55,31.55,31.49,31.5,95900.0,24.0869,24.0869,24.0411,24.0487,95900.0
2011-07-05 12:00:00,31.5,31.51,31.45,31.49,44700.0,24.0487,24.0563,24.0105,24.0411,44700.0
2011-07-05 12:10:00,31.49,31.51,31.49,31.49,21400.0,24.0411,24.0563,24.0411,24.0411,21400.0
2011-07-05 12:20:00,31.49,31.51,31.47,31.5,15400.0,24.0411,24.0563,24.0258,24.0487,15400.0
2011-07-05 12:30:00,31.5,31.51,31.49,31.5,53600.0,24.0487,24.0563,24.0411,24.0487,53600.0
2011-07-05 12:40:00,31.49,31.52,31.48,31.5,30800.0,24.0411,24.064,24.0334,24.0487,30800.0
2011-07-05 12:50:00,31.5,31.52,31.49,31.5,24200.0,24.0487,24.064,24.0411,24.0487,24200.0
2011-07-05 13:00:00,31.51,31.54,31.49,31.5,78300.0,24.0563,24.0792,24.0411,24.0487,78300.0
2011-07-05 13:10:00,31.5,31.51,31.49,31.5,26300.0,24.0487,24.0563,24.0411,24.0487,26300.0
2011-07-05 13:20:00,31.5,31.52,31.49,31.5,24000.0,24.0487,24.064,24.0411,24.0487,24000.0
2011-07-05 13:30:00,31.51,31.51,31.49,31.5,20600.0,24.0563,24.0563,24.0411,24.0487,20600.0
2011-07-05 13:40:00,31.5,31.52,31.49,31.52,27400.0,24.0487,24.064,24.0411,24.064,27400.0
2011-07-05 13:50:00,31.51,31.56,31.5,31.55,29100.0,24.0563,24.0945,24.0487,24.0869,29100.0
2011-07-05 14:00:00,31.55,31.55,31.46,31.5,72200.0,24.0869,24.0869,24.0182,24.0487,72200.0
2011-07-05 14:10:00,31.5,31.53,31.47,31.49,37800.0,24.0487,24.0716,24.0258,24.0411,37800.0
2011-07-05 14:20:00,31.48,31.49,31.44,31.46,60300.0,24.0334,24.0411,24.0029,24.0182,60300.0
2011-07-05 14:30:00,31.46,31.51,31.44,31.5,48300.0,24.0182,24.0563,24.0029,24.0487,48300.0
2011-07-05 14:40:00,31.51,31.52,31.46,31.49,50800.0,24.0563,24.064,24.0182,24.0411,50800.0
2011-07-05 14:50:00,31.49,31.52,31.48,31.5,44000.0,24.0411,24.064,24.0334,24.0487,44000.0
2011-07-05 15:00:00,31.5,31.53,31.48,31.52,157200.0,24.0487,24.0716,24.0334,24.064,157200.0
2011-07-05 15:10:00,31.53,31.57,31.51,31.55,71100.0,24.0716,24.1021,24.0563,24.0869,71100.0
2011-07-05 15:20:00,31.55,31.57,31.53,31.53,113600.0,24.0869,24.1021,24.0716,24.0716,113600.0
2011-07-05 15:30:00,31.53,31.55,31.49,31.5,95100.0,24.0716,24.0869,24.0411,24.0487,95100.0
2011-07-05 15:40:00,31.51,31.52,31.47,31.48,94600.0,24.0563,24.064,24.0258,24.0334,94600.0
2011-07-05 15:50:00,31.47,31.54,31.45,31.49,439900.0,24.0258,24.0792,24.0105,24.0411,439900.0
2011-07-06 09:30:00,31.39,31.47,31.24,31.24,90800.0,23.9647,24.0258,23.8502,23.8502,90800.0
2011-07-06 09:40:00,31.23,31.37,31.23,31.37,79700.0,23.8426,23.9495,23.8426,23.9495,79700.0
2011-07-06 09:50:00,31.36,31.38,31.35,31.36,36100.0,23.9418,23.9571,23.9342,23.9418,36100.0
2011-07-06 10:00:00,31.35,31.38,31.29,31.3,51700.0,23.9342,23.9571,23.8884,23.896,51700.0
2011-07-06 10:10:00,31.3,31.33,31.27,31.27,48400.0,23.896,23.9189,23.8731,23.8731,48400.0
2011-07-06 10:20:00,31.28,31.3,31.26,31.29,37200.0,23.8807,23.896,23.8655,23.8884,37200.0
2011-07-06 10:30:00,31.29,31.37,31.29,31.36,40000.0,23.8884,23.9495,23.8884,23.9418,40000.0
2011-07-06 10:40:00,31.37,31.38,31.32,31.37,31800.0,23.9495,23.9571,23.9113,23.9495,31800.0
2011-07-06 10:50:00,31.38,31.4,31.38,31.39,39600.0,23.9571,23.9724,23.9571,23.9647,39600.0
2011-07-06 11:00:00,31.4,31.4,31.37,31.38,23200.0,23.9724,23.9724,23.9495,23.9571,23200.0
2011-07-06 11:10:00,31.38,31.4,31.37,31.4,16800.0,23.9571,23.9724,23.9495,23.9724,16800.0
2011-07-06 11:20:00,31.4,31.4,31.36,31.37,34500.0,23.9724,23.9724,23.9418,23.9495,34500.0
2011-07-06 11:30:00,31.37,31.41,31.37,31.39,66100.0,23.9495,23.98,23.9495,23.9647,66100.0
2011-07-06 11:40:00,31.39,31.45,31.39,31.44,34100.0,23.9647,24.0105,23.9647,24.0029,34100.0
2011-07-06 11:50:00,31.45,31.45,31.41,31.42,33300.0,24.0105,24.0105,23.98,23.9876,33300.0
2011-07-06 12:00:00,31.42,31.44,31.41,31.41,34900.0,23.9876,24.0029,23.98,23.98,34900.0
2011-07-06 12:10:00,31.41,31.42,31.39,31.41,28600.0,23.98,23.9876,23.9647,23.98,28600.0
2011-07-06 12:20:00,31.41,31.44,31.41,31.42,26500.0,23.98,24.0029,23.98,23.9876,26500.0
2011-07-06 12:30:00,31.43,31.46,31.43,31.45,82700.0,23.9953,24.0182,23.9953,24.0105,82700.0
2011-07-06 12:40:00,31.45,31.45,31.42,31.42,49600.0,24.0105,24.0105,23.9876,23.9876,49600.0
2011-07-06 12:50:00,31.42,31.44,31.42,31.44,25900.0,23.9876,24.0029,23.9876,24.0029,25900.0
2011-07-06 13:00:00,31.44,31.45,31.41,31.42,53200.0,24.0029,24.0105,23.98,23.9876,53200.0
2011-07-06 13:10:00,31.42,31.44,31.39,31.4,53600.0,23.9876,24.0029,23.9647,23.9724,53600.0
2011-07-06 13:20:00,31.41,31.41,31.37,31.38,46000.0,23.98,23.98,23.9495,23.9571,46000.0
2011-07-06 13:30:00,31.39,31.4,31.38,31.4,21400.0,23.9647,23.9724,23.9571,23.9724,21400.0
2011-07-06 13:40:00,31.41,31.41,31.37,31.37,66900.0,23.98,23.98,23.9495,23.9495,66900.0
2011-07-06 13:50:00,31.38,31.39,31.35,31.38,48200.0,23.9571,23.9647,23.9342,23.9571,48200.0
2011-07-06 14:00:00,31.39,31.39,31.35,31.35,58600.0,23.9647,23.9647,23.9342,23.9342,58600.0
2011-07-06 14:10:00,31.34,31.36,31.33,31.34,103200.0,23.9266,23.9418,23.9189,23.9266,103200.0
2011-07-06 14:20:00,31.34,31.34,31.3,31.33,74600.0,23.9266,23.9266,23.896,23.9189,74600.0
2011-07-06 14:30:00,31.34,31.34,31.3,31.34,59400.0,23.9266,23.9266,23.896,23.9266,59400.0
2011-07-06 14:40:00,31.34,31.38,31.32,31.38,36400.0,23.9266,23.9571,23.9113,23.9571,36400.0
2011-07-06 14:50:00,31.38,31.38,31.32,31.33,45300.0,23.9571,23.9571,23.9113,23.9189,45300.0
2011-07-06 15:00:00,31.33,31.38,31.31,31.37,65900.0,23.9189,23.9571,23.9036,23.9495,65900.0
2011-07-06 15:10:00,31.38,31.38,31.35,31.35,27500.0,23.9571,23.9571,23.9342,23.9342,27500.0
2011-07-06 15:20:00,31.35,31.39,31.35,31.39,50300.0,23.9342,23.9647,23.9342,23.9647,50300.0
2011-07-06 15:30:00,31.38,31.4,31.34,31.34,62600.0,23.9571,23.9724,23.9266,23.9266,62600.0
2011-07-06 15:40:00,31.34,31.37,31.31,31.31,146900.0,23.9266,23.9495,23.9036,23.9036,146900.0
2011-07-06 15:50:00,31.32,31.37,31.31,31.33,285200.0,23.9113,23.9495,23.9036,23.9189,285200.0
2011-07-07 09:30:00,31.51,31.51,31.35,31.4,111800.0,24.2246,24.2246,24.1016,24.14,111800.0
2011-07-07 09:40:00,31.4,31.41,31.35,31.36,30400.0,24.14,24.1477,24.1016,24.1092,30400.0
2011-07-07 09:50:00,31.35,31.42,31.35,31.4,51300.0,24.1016,24.1554,24.1016,24.14,51300.0
2011-07-07 10:00:00,31.4,31.43,31.37,31.38,72000.0,24.14,24.1631,24.1169,24.1246,72000.0
2011-07-07 10:10:00,31.39,31.46,31.38,31.45,63700.0,24.1323,24.1861,24.1246,24.1784,63700.0
2011-07-07 10:20:00,31.45,31.45,31.37,31.41,58600.0,24.1784,24.1784,24.1169,24.1477,58600.0
2011-07-07 10:30:00,31.42,31.45,31.41,31.44,68000.0,24.1554,24.1784,24.1477,24.1707,68000.0
2011-07-07 10:40:00,31.44,31.45,31.4,31.41,50300.0,24.1707,24.1784,24.14,24.1477,50300.0
2011-07-07 10:50:00,31.41,31.45,31.39,31.44,30400.0,24.1477,24.1784,24.1323,24.1707,30400.0
2011-07-07 11:00:00,31.43,31.44,31.4,31.42,30700.0,24.1631,24.1707,24.14,24.1554,30700.0
2011-07-07 11:10:00,31.42,31.43,31.41,31.43,15700.0,24.1554,24.1631,24.1477,24.1631,15700.0
2011-07-07 11:20:00,31.43,31.45,31.42,31.45,11500.0,24.1631,24.1784,24.1554,24.1784,11500.0
2011-07-07 11:30:00,31.45,31.46,31.41,31.46,63900.0,24.1784,24.1861,24.1477,24.1861,63900.0
2011-07-07 11:40:00,31.45,31.46,31.45,31.46,6200.0,24.1784,24.1861,24.1784,24.1861,6200.0
2011-07-07 11:50:00,31.46,31.46,31.45,31.45,16400.0,24.1861,24.1861,24.1784,24.1784,16400.0
2011-07-07 12:00:00,31.45,31.47,31.45,31.46,47500.0,24.1784,24.1938,24.1784,24.1861,47500.0
2011-07-07 12:10:00,31.47,31.48,31.45,31.48,31800.0,24.1938,24.2015,24.1784,24.2015,31800.0
2011-07-07 12:20:00,31.48,31.5,31.47,31.48,37400.0,24.2015,24.2169,24.1938,24.2015,37400.0
2011-07-07 12:30:00,31.48,31.5,31.48,31.48,27100.0,24.2015,24.2169,24.2015,24.2015,27100.0
2011-07-07 12:40:00,31.48,31.5,31.48,31.49,15600.0,24.2015,24.2169,24.2015,24.2092,15600.0
2011-07-07 12:50:00,31.49,31.5,31.47,31.48,171500.0,24.2092,24.2169,24.1938,24.2015,171500.0
2011-07-07 13:00:00,31.49,31.5,31.47,31.5,38300.0,24.2092,24.2169,24.1938,24.2169,38300.0
2011-07-07 13:10:00,31.5,31.53,31.49,31.52,33100.0,24.2169,24.2399,24.2092,24.2323,33100.0
2011-07-07 13:20:00,31.52,31.53,31.47,31.47,55000.0,24.2323,24.2399,24.1938,24.1938,55000.0
2011-07-07 13:30:00,31.48,31.48,31.47,31.47,17300.0,24.2015,24.2015,24.1938,24.1938,17300.0
2011-07-07 13:40:00,31.48,31.48,31.43,31.43,123900.0,24.2015,24.2015,24.1631,24.1631,123900.0
2011-07-07 13:50:00,31.42,31.43,31.4,31.4,26500.0,24.1554,24.1631,24.14,24.14,26500.0
2011-07-07 14:00:00,31.41,31.45,31.39,31.4,97000.0,24.1477,24.1784,24.1323,24.14,97000.0
2011-07-07 14:10:00,31.4,31.44,31.4,31.42,49300.0,24.14,24.1707,24.14,24.1554,49300.0
2011-07-07 14:20:00,31.43,31.46,31.42,31.43,48600.0,24.1631,24.1861,24.1554,24.1631,48600.0
2011-07-07 14:30:00,31.44,31.47,31.44,31.46,19300.0,24.1707,24.1938,24.1707,24.1861,19300.0
2011-07-07 14:40:00,31.46,31.48,31.46,31.47,12600.0,24.1861,24.2015,24.1861,24.1938,12600.0
2011-07-07 14:50:00,31.47,31.49,31.46,31.46,42100.0,24.1938,24.2092,24.1861,24.1861,42100.0
2011-07-07 15:00:00,31.46,31.49,31.46,31.46,31300.0,24.1861,24.2092,24.1861,24.1861,31300.0
2011-07-07 15:10:00,31.46,31.47,31.46,31.47,23200.0,24.1861,24.1938,24.1861,24.1938,23200.0
2011-07-07 15:20:00,31.46,31.48,31.43,31.43,43600.0,24.1861,24.2015,24.1631,24.1631,43600.0
2011-07-07 15:30:00,31.44,31.45,31.4,31.45,105500.0,24.1707,24.1784,24.14,24.1784,105500.0
2011-07-07 15:40:00,31.45,31.47,31.43,31.46,154000.0,24.1784,24.1938,24.1631,24.1861,154000.0
2011-07-07 15:50:00,31.45,31.48,31.44,31.46,221900.0,24.1784,24.2015,24.1707,24.1861,221900.0
2011-07-08 09:30:00,31.27,31.35,30.95,31.16,108100.0,24.0401,24.1016,23.794,23.9555,108100.0
2011-07-08 09:40:00,31.17,31.26,31.13,31.25,162100.0,23.9632,24.0324,23.9324,24.0247,162100.0
2011-07-08 09:50:00,31.25,31.3,31.24,31.27,24500.0,24.0247,24.0631,24.017,24.0401,24500.0
2011-07-08 10:00:00,31.26,31.26,31.2,31.23,27600.0,24.0324,24.0324,23.9862,24.0093,27600.0
2011-07-08 10:10:00,31.23,31.23,31.16,31.17,45500.0,24.0093,24.0093,23.9555,23.9632,45500.0
2011-07-08 10:20:00,31.16,31.18,31.1,31.12,47800.0,23.9555,23.9709,23.9094,23.9247,47800.0
2011-07-08 10:30:00,31.11,31.17,31.08,31.14,39700.0,23.917,23.9632,23.894,23.9401,39700.0
2011-07-08 10:40:00,31.13,31.2,31.09,31.09,47400.0,23.9324,23.9862,23.9017,23.9017,47400.0
2011-07-08 10:50:00,31.09,31.15,31.08,31.15,24100.0,23.9017,23.9478,23.894,23.9478,24100.0
2011-07-08 11:00:00,31.14,31.14,31.05,31.07,25400.0,23.9401,23.9401,23.8709,23.8863,25400.0
2011-07-08 11:10:00,31.07,31.1,31.02,31.1,28900.0,23.8863,23.9094,23.8479,23.9094,28900.0
2011-07-08 11:20:00,31.11,31.14,31.1,31.13,20500.0,23.917,23.9401,23.9094,23.9324,20500.0
2011-07-08 11:30:00,31.14,31.17,31.08,31.17,22100.0,23.9401,23.9632,23.894,23.9632,22100.0
2011-07-08 11:40:00,31.17,31.2,31.16,31.17,22200.0,23.9632,23.9862,23.9555,23.9632,22200.0
2011-07-08 11:50:00,31.17,31.22,31.17,31.21,14500.0,23.9632,24.0016,23.9632,23.9939,14500.0
2011-07-08 12:00:00,31.2,31.23,31.18,31.19,25600.0,23.9862,24.0093,23.9709,23.9786,25600.0
2011-07-08 12:10:00,31.19,31.2,31.13,31.14,29400.0,23.9786,23.9862,23.9324,23.9401,29400.0
2011-07-08 12:20:00,31.13,31.13,31.08,31.09,29200.0,23.9324,23.9324,23.894,23.9017,29200.0
2011-07-08 12:30:00,31.1,31.13,31.09,31.13,17900.0,23.9094,23.9324,23.9017,23.9324,17900.0
2011-07-08 12:40:00,31.14,31.14,31.1,31.14,31200.0,23.9401,23.9401,23.9094,23.9401,31200.0
2011-07-08 12:50:00,31.13,31.14,31.11,31.13,16500.0,23.9324,23.9401,23.917,23.9324,16500.0
2011-07-08 13:00:00,31.12,31.14,31.11,31.14,28100.0,23.9247,23.9401,23.917,23.9401,28100.0
2011-07-08 13:10:00,31.14,31.14,31.12,31.13,36700.0,23.9401,23.9401,23.9247,23.9324,36700.0
2011-07-08 13:20:00,31.14,31.2,31.12,31.2,31900.0,23.9401,23.9862,23.9247,23.9862,31900.0
2011-07-08 13:30:00,31.2,31.21,31.19,31.2,28600.0,23.9862,23.9939,23.9786,23.9862,28600.0
2011-07-08 13:40:00,31.2,31.21,31.16,31.16,33100.0,23.9862,23.9939,23.9555,23.9555,33100.0
2011-07-08 13:50:00,31.16,31.18,31.14,31.15,26400.0,23.9555,23.9709,23.9401,23.9478,26400.0
2011-07-08 14:00:00,31.15,31.19,31.14,31.19,28400.0,23.9478,23.9786,23.9401,23.9786,28400.0
2011-07-08 14:10:00,31.18,31.19,31.14,31.17,34800.0,23.9709,23.9786,23.9401,23.9632,34800.0
2011-07-08 14:20:00,31.16,31.16,31.13,31.14,43000.0,23.9555,23.9555,23.9324,23.9401,43000.0
2011-07-08 14:30:00,31.14,31.19,31.14,31.17,48200.0,23.9401,23.9786,23.9401,23.9632,48200.0
2011-07-08 14:40:00,31.17,31.22,31.16,31.22,34700.0,23.9632,24.0016,23.9555,24.0016,34700.0
2011-07-08 14:50:00,31.21,31.21,31.18,31.21,32300.0,23.9939,23.9939,23.9709,23.9939,32300.0
2011-07-08 15:00:00,31.2,31.26,31.2,31.23,48700.0,23.9862,24.0324,23.9862,24.0093,48700.0
2011-07-08 15:10:00,31.23,31.24,31.2,31.22,174000.0,24.0093,24.017,23.9862,24.0016,174000.0
2011-07-08 15:20:00,31.22,31.22,31.18,31.21,61700.0,24.0016,24.0016,23.9709,23.9939,61700.0
2011-07-08 15:30:00,31.22,31.3,31.2,31.3,74100.0,24.0016,24.0631,23.9862,24.0631,74100.0
2011-07-08 15:40:00,31.29,31.33,31.28,31.33,86100.0,24.0554,24.0862,24.0477,24.0862,86100.0
2011-07-08 15:50:00,31.33,31.35,31.24,31.25,379400.0,24.0862,24.1016,24.017,24.0247,379400.0
2011-07-11 09:30:00,30.85,30.96,30.8,30.96,55900.0,23.7172,23.8017,23.6787,23.8017,55900.0
2011-07-11 09:40:00,30.96,30.97,30.81,30.82,28800.0,23.8017,23.8094,23.6864,23.6941,28800.0
2011-07-11 09:50:00,30.82,30.94,30.82,30.92,30700.0,23.6941,23.7864,23.6941,23.771,30700.0
2011-07-11 10:00:00,30.92,30.92,30.74,30.75,50900.0,23.771,23.771,23.6326,23.6403,50900.0
2011-07-11 10:10:00,30.74,30.77,30.7,30.71,58700.0,23.6326,23.6557,23.6018,23.6095,58700.0
2011-07-11 10:20:00,30.71,30.72,30.62,30.62,90300.0,23.6095,23.6172,23.5403,23.5403,90300.0
2011-07-11 10:30:00,30.62,30.66,30.58,30.58,39100.0,23.5403,23.5711,23.5096,23.5096,39100.0
2011-07-11 10:40:00,30.58,30.61,30.57,30.61,44200.0,23.5096,23.5327,23.5019,23.5327,44200.0
2011-07-11 10:50:00,30.59,30.6,30.51,30.51,54300.0,23.5173,23.525,23.4558,23.4558,54300.0
2011-07-11 11:00:00,30.51,30.57,30.5,30.57,43400.0,23.4558,23.5019,23.4481,23.5019,43400.0
2011-07-11 11:10:00,30.57,30.61,30.55,30.6,74400.0,23.5019,23.5327,23.4865,23.525,74400.0
2011-07-11 11:20:00,30.59,30.61,30.57,30.6,33400.0,23.5173,23.5327,23.5019,23.525,33400.0
2011-07-11 11:30:00,30.6,30.6,30.56,30.57,38700.0,23.525,23.525,23.4942,23.5019,38700.0
2011-07-11 11:40:00,30.56,30.59,30.56,30.58,29500.0,23.4942,23.5173,23.4942,23.5096,29500.0
2011-07-11 11:50:00,30.58,30.6,30.58,30.59,28100.0,23.5096,23.525,23.5096,23.5173,28100.0
2011-07-11 12:00:00,30.59,30.6,30.55,30.59,58700.0,23.5173,23.525,23.4865,23.5173,58700.0
2011-07-11 12:10:00,30.59,30.6,30.57,30.59,31900.0,23.5173,23.525,23.5019,23.5173,31900.0
2011-07-11 12:20:00,30.59,30.6,30.58,30.6,21600.0,23.5173,23.525,23.5096,23.525,21600.0
2011-07-11 12:30:00,30.59,30.6,30.57,30.58,35800.0,23.5173,23.525,23.5019,23.5096,35800.0
2011-07-11 12:40:00,30.58,30.59,30.53,30.53,33600.0,23.5096,23.5173,23.4711,23.4711,33600.0
2011-07-11 12:50:00,30.53,30.53,30.5,30.52,26400.0,23.4711,23.4711,23.4481,23.4635,26400.0
2011-07-11 13:00:00,30.53,30.57,30.53,30.56,30800.0,23.4711,23.5019,23.4711,23.4942,30800.0
2011-07-11 13:10:00,30.55,30.56,30.5,30.5,46200.0,23.4865,23.4942,23.4481,23.4481,46200.0
2011-07-11 13:20:00,30.51,30.54,30.5,30.52,27800.0,23.4558,23.4788,23.4481,23.4635,27800.0
2011-07-11 13:30:00,30.52,30.54,30.51,30.52,24600.0,23.4635,23.4788,23.4558,23.4635,24600.0
2011-07-11 13:40:00,30.52,30.53,30.48,30.53,37300.0,23.4635,23.4711,23.4327,23.4711,37300.0
2011-07-11 13:50:00,30.53,30.53,30.51,30.53,23700.0,23.4711,23.4711,23.4558,23.4711,23700.0
2011-07-11 14:00:00,30.54,30.54,30.52,30.53,21400.0,23.4788,23.4788,23.4635,23.4711,21400.0
2011-07-11 14:10:00,30.52,30.53,30.49,30.49,24800.0,23.4635,23.4711,23.4404,23.4404,24800.0
2011-07-11 14:20:00,30.5,30.52,30.48,30.51,48800.0,23.4481,23.4635,23.4327,23.4558,48800.0
2011-07-11 14:30:00,30.51,30.52,30.48,30.52,42000.0,23.4558,23.4635,23.4327,23.4635,42000.0
2011-07-11 14:40:00,30.52,30.52,30.48,30.48,33600.0,23.4635,23.4635,23.4327,23.4327,33600.0
2011-07-11 14:50:00,30.48,30.5,30.46,30.5,39500.0,23.4327,23.4481,23.4173,23.4481,39500.0
2011-07-11 15:00:00,30.5,30.53,30.5,30.52,53800.0,23.4481,23.4711,23.4481,23.4635,53800.0
2011-07-11 15:10:00,30.52,30.57,30.52,30.55,108600.0,23.4635,23.5019,23.4635,23.4865,108600.0
2011-07-11 15:20:00,30.55,30.6,30.54,30.6,95200.0,23.4865,23.525,23.4788,23.525,95200.0
2011-07-11 15:30:00,30.59,30.6,30.53,30.53,156500.0,23.5173,23.525,23.4711,23.4711,156500.0
2011-07-11 15:40:00,30.53,30.54,30.49,30.49,141500.0,23.4711,23.4788,23.4404,23.4404,141500.0
2011-07-11 15:50:00,30.49,30.55,30.46,30.49,620300.0,23.4404,23.4865,23.4173,23.4404,620300.0
2011-07-12 09:30:00,30.37,30.6,30.37,30.6,55100.0,23.3481,23.525,23.3481,23.525,55100.0
2011-07-12 09:40:00,30.6,30.72,30.6,30.63,79300.0,23.525,23.6172,23.525,23.548,79300.0
2011-07-12 09:50:00,30.63,30.75,30.62,30.74,80600.0,23.548,23.6403,23.5403,23.6326,80600.0
2011-07-12 10:00:00,30.74,30.75,30.68,30.73,185000.0,23.6326,23.6403,23.5865,23.6249,185000.0
2011-07-12 10:10:00,30.73,30.78,30.71,30.77,130600.0,23.6249,23.6633,23.6095,23.6557,130600.0
2011-07-12 10:20:00,30.76,30.79,30.66,30.69,93200.0,23.648,23.671,23.5711,23.5942,93200.0
2011-07-12 10:30:00,30.7,30.73,30.69,30.69,92800.0,23.6018,23.6249,23.5942,23.5942,92800.0
2011-07-12 10:40:00,30.7,30.73,30.68,30.69,40800.0,23.6018,23.6249,23.5865,23.5942,40800.0
2011-07-12 10:50:00,30.69,30.69,30.63,30.66,31900.0,23.5942,23.5942,23.548,23.5711,31900.0
2011-07-12 11:00:00,30.66,30.69,30.64,30.64,50400.0,23.5711,23.5942,23.5557,23.5557,50400.0
2011-07-12 11:10:00,30.65,30.65,30.59,30.6,24300.0,23.5634,23.5634,23.5173,23.525,24300.0
2011-07-12 11:20:00,30.6,30.66,30.59,30.64,50600.0,23.525,23.5711,23.5173,23.5557,50600.0
2011-07-12 11:30:00,30.64,30.68,30.63,30.66,40800.0,23.5557,23.5865,23.548,23.5711,40800.0
2011-07-12 11:40:00,30.66,30.71,30.65,30.7,50600.0,23.5711,23.6095,23.5634,23.6018,50600.0
2011-07-12 11:50:00,30.7,30.7,30.66,30.68,43800.0,23.6018,23.6018,23.5711,23.5865,43800.0
2011-07-12 12:00:00,30.68,30.69,30.61,30.65,94600.0,23.5865,23.5942,23.5327,23.5634,94600.0
2011-07-12 12:10:00,30.66,30.66,30.63,30.65,42700.0,23.5711,23.5711,23.548,23.5634,42700.0
2011-07-12 12:20:00,30.65,30.65,30.64,30.65,12000.0,23.5634,23.5634,23.5557,23.5634,12000.0
2011-07-12 12:30:00,30.64,30.66,30.63,30.64,47800.0,23.5557,23.5711,23.548,23.5557,47800.0
2011-07-12 12:40:00,30.64,30.65,30.63,30.65,27100.0,23.5557,23.5634,23.548,23.5634,27100.0
2011-07-12 12:50:00,30.65,30.66,30.64,30.65,35800.0,23.5634,23.5711,23.5557,23.5634,35800.0
2011-07-12 13:00:00,30.65,30.67,30.63,30.66,43900.0,23.5634,23.5788,23.548,23.5711,43900.0
2011-07-12 13:10:00,30.66,30.67,30.6,30.61,33200.0,23.5711,23.5788,23.525,23.5327,33200.0
2011-07-12 13:20:00,30.62,30.66,30.59,30.59,39700.0,23.5403,23.5711,23.5173,23.5173,39700.0
2011-07-12 13:30:00,30.59,30.61,30.59,30.61,22500.0,23.5173,23.5327,23.5173,23.5327,22500.0
2011-07-12 13:40:00,30.61,30.61,30.59,30.61,13500.0,23.5327,23.5327,23.5173,23.5327,13500.0
2011-07-12 13:50:00,30.61,30.62,30.6,30.62,19500.0,23.5327,23.5403,23.525,23.5403,19500.0
2011-07-12 14:00:00,30.62,30.71,30.6,30.71,51300.0,23.5403,23.6095,23.525,23.6095,51300.0
2011-07-12 14:10:00,30.7,30.79,30.7,30.78,70900.0,23.6018,23.671,23.6018,23.6633,70900.0
2011-07-12 14:20:00,30.78,30.8,30.75,30.75,52900.0,23.6633,23.6787,23.6403,23.6403,52900.0
2011-07-12 14:30:00,30.76,30.76,30.71,30.73,39100.0,23.648,23.648,23.6095,23.6249,39100.0
2011-07-12 14:40:00,30.73,30.75,30.72,30.74,46200.0,23.6249,23.6403,23.6172,23.6326,46200.0
2011-07-12 14:50:00,30.74,30.74,30.7,30.72,27500.0,23.6326,23.6326,23.6018,23.6172,27500.0
2011-07-12 15:00:00,30.71,30.75,30.7,30.71,55700.0,23.6095,23.6403,23.6018,23.6095,55700.0
2011-07-12 15:10:00,30.72,30.73,30.67,30.72,37500.0,23.6172,23.6249,23.5788,23.6172,37500.0
2011-07-12 15:20:00,30.72,30.76,30.66,30.71,95300.0,23.6172,23.648,23.5711,23.6095,95300.0
2011-07-12 15:30:00,30.71,30.72,30.66,30.71,68300.0,23.6095,23.6172,23.5711,23.6095,68300.0
2011-07-12 15:40:00,30.71,30.71,30.56,30.56,209300.0,23.6095,23.6095,23.4942,23.4942,209300.0
2011-07-12 15:50:00,30.56,30.61,30.53,30.54,252400.0,23.4942,23.5327,23.4711,23.4788,252400.0
2011-07-13 09:30:00,30.52,30.69,30.52,30.62,48600.0,23.4635,23.5942,23.4635,23.5403,48600.0
2011-07-13 09:40:00,30.62,30.66,30.59,30.64,45800.0,23.5403,23.5711,23.5173,23.5557,45800.0
2011-07-13 09:50:00,30.64,30.64,30.56,30.56,43200.0,23.5557,23.5557,23.4942,23.4942,43200.0
2011-07-13 10:00:00,30.57,30.74,30.57,30.74,89600.0,23.5019,23.6326,23.5019,23.6326,89600.0
2011-07-13 10:10:00,30.73,30.82,30.72,30.8,68900.0,23.6249,23.6941,23.6172,23.6787,68900.0
2011-07-13 10:20:00,30.81,30.87,30.79,30.87,93600.0,23.6864,23.7325,23.671,23.7325,93600.0
2011-07-13 10:30:00,30.87,31.02,30.87,30.99,121200.0,23.7325,23.8479,23.7325,23.8248,121200.0
2011-07-13 10:40:00,30.99,31.04,30.97,31.0,41300.0,23.8248,23.8632,23.8094,23.8325,41300.0
2011-07-13 10:50:00,31.0,31.02,30.9,30.92,46700.0,23.8325,23.8479,23.7556,23.771,46700.0
2011-07-13 11:00:00,30.92,31.0,30.92,30.98,32600.0,23.771,23.8325,23.771,23.8171,32600.0
2011-07-13 11:10:00,30.98,31.03,30.98,31.0,37900.0,23.8171,23.8555,23.8171,23.8325,37900.0
2011-07-13 11:20:00,31.0,31.01,30.97,30.97,25500.0,23.8325,23.8402,23.8094,23.8094,25500.0
2011-07-13 11:30:00,30.98,30.98,30.95,30.95,16300.0,23.8171,23.8171,23.794,23.794,16300.0
2011-07-13 11:40:00,30.95,30.97,30.95,30.97,13400.0,23.794,23.8094,23.794,23.8094,13400.0
2011-07-13 11:50:00,30.96,30.97,30.96,30.96,25600.0,23.8017,23.8094,23.8017,23.8017,25600.0
2011-07-13 12:00:00,30.96,30.96,30.9,30.92,38900.0,23.8017,23.8017,23.7556,23.771,38900.0
2011-07-13 12:10:00,30.93,30.95,30.92,30.95,34200.0,23.7787,23.794,23.771,23.794,34200.0
2011-07-13 12:20:00,30.95,31.0,30.95,30.99,42800.0,23.794,23.8325,23.794,23.8248,42800.0
2011-07-13 12:30:00,30.99,31.0,30.98,30.98,54100.0,23.8248,23.8325,23.8171,23.8171,54100.0
2011-07-13 12:40:00,30.98,31.0,30.95,31.0,41400.0,23.8171,23.8325,23.794,23.8325,41400.0
2011-07-13 12:50:00,31.0,31.01,30.99,30.99,23800.0,23.8325,23.8402,23.8248,23.8248,23800.0
2011-07-13 13:00:00,30.99,30.99,30.93,30.94,24400.0,23.8248,23.8248,23.7787,23.7864,24400.0
2011-07-13 13:10:00,30.93,30.94,30.9,30.92,27100.0,23.7787,23.7864,23.7556,23.771,27100.0
2011-07-13 13:20:00,30.91,30.95,30.91,30.95,22200.0,23.7633,23.794,23.7633,23.794,22200.0
2011-07-13 13:30:00,30.95,30.97,30.94,30.97,23400.0,23.794,23.8094,23.7864,23.8094,23400.0
2011-07-13 13:40:00,30.96,30.97,30.96,30.97,6200.0,23.8017,23.8094,23.8017,23.8094,6200.0
2011-07-13 13:50:00,30.97,30.97,30.91,30.92,37200.0,23.8094,23.8094,23.7633,23.771,37200.0
2011-07-13 14:00:00,30.91,30.92,30.87,30.9,36700.0,23.7633,23.771,23.7325,23.7556,36700.0
2011-07-13 14:10:00,30.9,30.9,30.82,30.84,41200.0,23.7556,23.7556,23.6941,23.7095,41200.0
2011-07-13 14:20:00,30.84,30.84,30.79,30.81,21600.0,23.7095,23.7095,23.671,23.6864,21600.0
2011-07-13 14:30:00,30.81,30.85,30.81,30.84,34100.0,23.6864,23.7172,23.6864,23.7095,34100.0
2011-07-13 14:40:00,30.84,30.84,30.8,30.82,28300.0,23.7095,23.7095,23.6787,23.6941,28300.0
2011-07-13 14:50:00,30.82,30.88,30.81,30.82,33600.0,23.6941,23.7402,23.6864,23.6941,33600.0
2011-07-13 15:00:00,30.83,30.87,30.79,30.8,40600.0,23.7018,23.7325,23.671,23.6787,40600.0
2011-07-13 15:10:00,30.8,30.81,30.7,30.71,52800.0,23.6787,23.6864,23.6018,23.6095,52800.0
2011-07-13 15:20:00,30.71,30.71,30.66,30.69,52200.0,23.6095,23.6095,23.5711,23.5942,52200.0
2011-07-13 15:30:00,30.7,30.72,30.67,30.68,96300.0,23.6018,23.6172,23.5788,23.5865,96300.0
2011-07-13 15:40:00,30.69,30.72,30.65,30.69,207400.0,23.5942,23.6172,23.5634,23.5942,207400.0
2011-07-13 15:50:00,30.69,30.74,30.68,30.72,216400.0,23.5942,23.6326,23.5865,23.6172,216400.0
2011-07-14 09:30:00,30.79,30.79,30.48,30.63,84800.0,23.671,23.671,23.4327,23.548,84800.0
2011-07-14 09:40:00,30.64,30.75,30.62,30.74,32800.0,23.5557,23.6403,23.5403,23.6326,32800.0
2011-07-14 09:50:00,30.75,30.81,30.74,30.8,28200.0,23.6403,23.6864,23.6326,23.6787,28200.0
2011-07-14 10:00:00,30.81,30.81,30.7,30.77,38500.0,23.6864,23.6864,23.6018,23.6557,38500.0
2011-07-14 10:10:00,30.77,30.78,30.7,30.76,29300.0,23.6557,23.6633,23.6018,23.648,29300.0
2011-07-14 10:20:00,30.76,30.82,30.74,30.79,37800.0,23.648,23.6941,23.6326,23.671,37800.0
2011-07-14 10:30:00,30.79,30.8,30.69,30.71,49500.0,23.671,23.6787,23.5942,23.6095,49500.0
2011-07-14 10:40:00,30.71,30.72,30.65,30.66,25900.0,23.6095,23.6172,23.5634,23.5711,25900.0
2011-07-14 10:50:00,30.66,30.66,30.56,30.57,39400.0,23.5711,23.5711,23.4942,23.5019,39400.0
2011-07-14 11:00:00,30.57,30.59,30.55,30.56,34000.0,23.5019,23.5173,23.4865,23.4942,34000.0
2011-07-14 11:10:00,30.56,30.57,30.49,30.54,39700.0,23.4942,23.5019,23.4404,23.4788,39700.0
2011-07-14 11:20:00,30.54,30.57,30.52,30.56,21000.0,23.4788,23.5019,23.4635,23.4942,21000.0
2011-07-14 11:30:00,30.56,30.56,30.51,30.51,51500.0,23.4942,23.4942,23.4558,23.4558,51500.0
2011-07-14 11:40:00,30.51,30.57,30.51,30.56,23200.0,23.4558,23.5019,23.4558,23.4942,23200.0
2011-07-14 11:50:00,30.56,30.57,30.52,30.53,10300.0,23.4942,23.5019,23.4635,23.4711,10300.0
2011-07-14 12:00:00,30.53,30.53,30.46,30.48,25300.0,23.4711,23.4711,23.4173,23.4327,25300.0
2011-07-14 12:10:00,30.48,30.52,30.46,30.52,76700.0,23.4327,23.4635,23.4173,23.4635,76700.0
2011-07-14 12:20:00,30.52,30.53,30.5,30.52,27200.0,23.4635,23.4711,23.4481,23.4635,27200.0
2011-07-14 12:30:00,30.52,30.58,30.51,30.55,37900.0,23.4635,23.5096,23.4558,23.4865,37900.0
2011-07-14 12:40:00,30.56,30.59,30.5,30.51,32500.0,23.4942,23.5173,23.4481,23.4558,32500.0
2011-07-14 12:50:00,30.51,30.51,30.43,30.45,21200.0,23.4558,23.4558,23.3943,23.4096,21200.0
2011-07-14 13:00:00,30.45,30.46,30.4,30.46,64300.0,23.4096,23.4173,23.3712,23.4173,64300.0
2011-07-14 13:10:00,30.46,30.46,30.34,30.36,46300.0,23.4173,23.4173,23.3251,23.3405,46300.0
2011-07-14 13:20:00,30.35,30.38,30.31,30.37,62000.0,23.3328,23.3558,23.302,23.3481,62000.0
2011-07-14 13:30:00,30.38,30.49,30.38,30.42,160800.0,23.3558,23.4404,23.3558,23.3866,160800.0
2011-07-14 13:40:00,30.42,30.48,30.37,30.4,40500.0,23.3866,23.4327,23.3481,23.3712,40500.0
2011-07-14 13:50:00,30.41,30.45,30.37,30.45,50200.0,23.3789,23.4096,23.3481,23.4096,50200.0
2011-07-14 14:00:00,30.44,30.46,30.41,30.42,58600.0,23.402,23.4173,23.3789,23.3866,58600.0
2011-07-14 14:10:00,30.43,30.47,30.41,30.41,120400.0,23.3943,23.425,23.3789,23.3789,120400.0
2011-07-14 14:20:00,30.41,30.44,30.36,30.39,68600.0,23.3789,23.402,23.3405,23.3635,68600.0
2011-07-14 14:30:00,30.39,30.42,30.35,30.35,53400.0,23.3635,23.3866,23.3328,23.3328,53400.0
2011-07-14 14:40:00,30.36,30.38,30.31,30.32,53600.0,23.3405,23.3558,23.302,23.3097,53600.0
2011-07-14 14:50:00,30.31,30.33,30.28,30.32,54700.0,23.302,23.3174,23.279,23.3097,54700.0
2011-07-14 15:00:00,30.32,30.34,30.22,30.24,66900.0,23.3097,23.3251,23.2328,23.2482,66900.0
2011-07-14 15:10:00,30.24,30.3,30.23,30.29,81700.0,23.2482,23.2943,23.2405,23.2866,81700.0
2011-07-14 15:20:00,30.3,30.34,30.28,30.3,81600.0,23.2943,23.3251,23.279,23.2943,81600.0
2011-07-14 15:30:00,30.3,30.37,30.28,30.32,70400.0,23.2943,23.3481,23.279,23.3097,70400.0
2011-07-14 15:40:00,30.32,30.32,30.24,30.27,145700.0,23.3097,23.3097,23.2482,23.2713,145700.0
2011-07-14 15:50:00,30.27,30.28,30.19,30.2,536000.0,23.2713,23.279,23.2098,23.2174,536000.0
2011-07-15 09:30:00,30.23,30.3,30.15,30.16,349100.0,23.2405,23.2943,23.179,23.1867,349100.0
2011-07-15 09:40:00,30.16,30.22,30.12,30.19,31900.0,23.1867,23.2328,23.1559,23.2098,31900.0
2011-07-15 09:50:00,30.19,30.19,30.1,30.15,52800.0,23.2098,23.2098,23.1406,23.179,52800.0
2011-07-15 10:00:00,30.15,30.21,30.04,30.04,173300.0,23.179,23.2251,23.0944,23.0944,173300.0
2011-07-15 10:10:00,30.04,30.05,29.91,29.94,208600.0,23.0944,23.1021,22.9945,23.0176,208600.0
2011-07-15 10:20:00,29.94,29.95,29.8,29.88,119000.0,23.0176,23.0253,22.9099,22.9714,119000.0
2011-07-15 10:30:00,29.88,29.9,29.81,29.83,73400.0,22.9714,22.9868,22.9176,22.933,73400.0
2011-07-15 10:40:00,29.82,29.94,29.81,29.9,38000.0,22.9253,23.0176,22.9176,22.9868,38000.0
2011-07-15 10:50:00,29.89,29.9,29.84,29.85,35400.0,22.9791,22.9868,22.9407,22.9484,35400.0
2011-07-15 11:00:00,29.86,29.9,29.84,29.87,37800.0,22.9561,22.9868,22.9407,22.9637,37800.0
2011-07-15 11:10:00,29.87,29.92,29.85,29.9,70000.0,22.9637,23.0022,22.9484,22.9868,70000.0
2011-07-15 11:20:00,29.91,29.93,29.9,29.92,23700.0,22.9945,23.0099,22.9868,23.0022,23700.0
2011-07-15 11:30:00,29.91,29.93,29.9,29.91,46300.0,22.9945,23.0099,22.9868,22.9945,46300.0
2011-07-15 11:40:00,29.92,29.92,29.86,29.88,29100.0,23.0022,23.0022,22.9561,22.9714,29100.0
2011-07-15 11:50:00,29.88,29.92,29.88,29.9,33200.0,22.9714,23.0022,22.9714,22.9868,33200.0
2011-07-15 12:00:00,29.89,30.0,29.89,29.95,120600.0,22.9791,23.0637,22.9791,23.0253,120600.0
2011-07-15 12:10:00,29.96,29.97,29.9,29.9,29300.0,23.0329,23.0406,22.9868,22.9868,29300.0
2011-07-15 12:20:00,29.91,29.93,29.9,29.93,24800.0,22.9945,23.0099,22.9868,23.0099,24800.0
2011-07-15 12:30:00,29.93,29.94,29.88,29.88,17400.0,23.0099,23.0176,22.9714,22.9714,17400.0
2011-07-15 12:40:00,29.89,29.9,29.84,29.86,24200.0,22.9791,22.9868,22.9407,22.9561,24200.0
2011-07-15 12:50:00,29.86,29.87,29.82,29.82,29800.0,22.9561,22.9637,22.9253,22.9253,29800.0
2011-07-15 13:00:00,29.82,29.83,29.8,29.81,19600.0,22.9253,22.933,22.9099,22.9176,19600.0
2011-07-15 13:10:00,29.82,29.82,29.79,29.79,20800.0,22.9253,22.9253,22.9022,22.9022,20800.0
2011-07-15 13:20:00,29.8,29.83,29.79,29.81,32800.0,22.9099,22.933,22.9022,22.9176,32800.0
2011-07-15 13:30:00,29.82,29.83,29.8,29.81,26400.0,22.9253,22.933,22.9099,22.9176,26400.0
2011-07-15 13:40:00,29.8,29.81,29.78,29.78,25800.0,22.9099,22.9176,22.8946,22.8946,25800.0
2011-07-15 13:50:00,29.78,29.79,29.71,29.73,73300.0,22.8946,22.9022,22.8407,22.8561,73300.0
2011-07-15 14:00:00,29.74,29.76,29.73,29.73,27600.0,22.8638,22.8792,22.8561,22.8561,27600.0
2011-07-15 14:10:00,29.73,29.76,29.73,29.75,39600.0,22.8561,22.8792,22.8561,22.8715,39600.0
2011-07-15 14:20:00,29.75,29.76,29.7,29.72,28200.0,22.8715,22.8792,22.8331,22.8484,28200.0
2011-07-15 14:30:00,29.72,29.76,29.71,29.73,190100.0,22.8484,22.8792,22.8407,22.8561,190100.0
2011-07-15 14:40:00,29.74,29.8,29.71,29.77,81200.0,22.8638,22.9099,22.8407,22.8869,81200.0
2011-07-15 14:50:00,29.78,29.79,29.76,29.77,149400.0,22.8946,22.9022,22.8792,22.8869,149400.0
2011-07-15 15:00:00,29.77,29.78,29.74,29.77,80600.0,22.8869,22.8946,22.8638,22.8869,80600.0
2011-07-15 15:10:00,29.77,29.77,29.76,29.77,116500.0,22.8869,22.8869,22.8792,22.8869,116500.0
2011-07-15 15:20:00,29.76,29.84,29.76,29.83,57900.0,22.8792,22.9407,22.8792,22.933,57900.0
2011-07-15 15:30:00,29.83,29.86,29.81,29.84,70300.0,22.933,22.9561,22.9176,22.9407,70300.0
2011-07-15 15:40:00,29.84,29.87,29.82,29.84,158100.0,22.9407,22.9637,22.9253,22.9407,158100.0
2011-07-15 15:50:00,29.84,29.89,29.84,29.88,198900.0,22.9407,22.9791,22.9407,22.9714,198900.0
2011-07-18 09:30:00,29.83,29.86,29.67,29.67,111100.0,22.933,22.9561,22.81,22.81,111100.0
2011-07-18 09:40:00,29.67,29.83,29.66,29.68,64300.0,22.81,22.933,22.8023,22.8177,64300.0
2011-07-18 09:50:00,29.68,29.68,29.59,29.64,30400.0,22.8177,22.8177,22.7485,22.7869,30400.0
2011-07-18 10:00:00,29.64,29.65,29.5,29.53,58400.0,22.7869,22.7946,22.6793,22.7024,58400.0
2011-07-18 10:10:00,29.54,29.55,29.45,29.46,83800.0,22.71,22.7177,22.6409,22.6485,83800.0
2011-07-18 10:20:00,29.48,29.5,29.47,29.48,21900.0,22.6639,22.6793,22.6562,22.6639,21900.0
2011-07-18 10:30:00,29.47,29.52,29.41,29.48,63800.0,22.6562,22.6947,22.6101,22.6639,63800.0
2011-07-18 10:40:00,29.49,29.51,29.41,29.42,46000.0,22.6716,22.687,22.6101,22.6178,46000.0
2011-07-18 10:50:00,29.42,29.46,29.35,29.41,98100.0,22.6178,22.6485,22.564,22.6101,98100.0
2011-07-18 11:00:00,29.4,29.44,29.37,29.38,31800.0,22.6024,22.6332,22.5794,22.587,31800.0
2011-07-18 11:10:00,29.39,29.4,29.33,29.4,32000.0,22.5947,22.6024,22.5486,22.6024,32000.0
2011-07-18 11:20:00,29.4,29.5,29.4,29.49,30700.0,22.6024,22.6793,22.6024,22.6716,30700.0
2011-07-18 11:30:00,29.48,29.49,29.4,29.41,65200.0,22.6639,22.6716,22.6024,22.6101,65200.0
2011-07-18 11:40:00,29.41,29.43,29.35,29.42,29500.0,22.6101,22.6255,22.564,22.6178,29500.0
2011-07-18 11:50:00,29.42,29.44,29.35,29.4,38700.0,22.6178,22.6332,22.564,22.6024,38700.0
2011-07-18 12:00:00,29.4,29.5,29.4,29.41,98900.0,22.6024,22.6793,22.6024,22.6101,98900.0
2011-07-18 12:10:00,29.41,29.52,29.41,29.51,31900.0,22.6101,22.6947,22.6101,22.687,31900.0
2011-07-18 12:20:00,29.5,29.5,29.44,29.44,22700.0,22.6793,22.6793,22.6332,22.6332,22700.0
2011-07-18 12:30:00,29.44,29.49,29.44,29.49,13400.0,22.6332,22.6716,22.6332,22.6716,13400.0
2011-07-18 12:40:00,29.49,29.51,29.46,29.49,59200.0,22.6716,22.687,22.6485,22.6716,59200.0
2011-07-18 12:50:00,29.49,29.49,29.46,29.47,47000.0,22.6716,22.6716,22.6485,22.6562,47000.0
2011-07-18 13:00:00,29.47,29.48,29.47,29.48,3600.0,22.6562,22.6639,22.6562,22.6639,3600.0
2011-07-18 13:10:00,29.48,29.48,29.46,29.46,26400.0,22.6639,22.6639,22.6485,22.6485,26400.0
2011-07-18 13:20:00,29.46,29.5,29.46,29.5,27900.0,22.6485,22.6793,22.6485,22.6793,27900.0
2011-07-18 13:30:00,29.5,29.57,29.5,29.55,47400.0,22.6793,22.7331,22.6793,22.7177,47400.0
2011-07-18 13:40:00,29.54,29.58,29.54,29.57,47400.0,22.71,22.7408,22.71,22.7331,47400.0
2011-07-18 13:50:00,29.58,29.63,29.57,29.63,52900.0,22.7408,22.7792,22.7331,22.7792,52900.0
2011-07-18 14:00:00,29.63,29.63,29.53,29.54,87900.0,22.7792,22.7792,22.7024,22.71,87900.0
2011-07-18 14:10:00,29.54,29.54,29.49,29.49,49700.0,22.71,22.71,22.6716,22.6716,49700.0
2011-07-18 14:20:00,29.5,29.53,29.49,29.5,48600.0,22.6793,22.7024,22.6716,22.6793,48600.0
2011-07-18 14:30:00,29.5,29.5,29.44,29.48,42900.0,22.6793,22.6793,22.6332,22.6639,42900.0
2011-07-18 14:40:00,29.48,29.51,29.47,29.51,30300.0,22.6639,22.687,22.6562,22.687,30300.0
2011-07-18 14:50:00,29.51,29.53,29.48,29.53,34000.0,22.687,22.7024,22.6639,22.7024,34000.0
2011-07-18 15:00:00,29.53,29.58,29.52,29.52,59100.0,22.7024,22.7408,22.6947,22.6947,59100.0
2011-07-18 15:10:00,29.52,29.53,29.48,29.53,60800.0,22.6947,22.7024,22.6639,22.7024,60800.0
2011-07-18 15:20:00,29.52,29.54,29.48,29.51,93900.0,22.6947,22.71,22.6639,22.687,93900.0
2011-07-18 15:30:00,29.51,29.52,29.49,29.5,188400.0,22.687,22.6947,22.6716,22.6793,188400.0
2011-07-18 15:40:00,29.5,29.51,29.44,29.46,159800.0,22.6793,22.687,22.6332,22.6485,159800.0
2011-07-18 15:50:00,29.46,29.52,29.46,29.48,633600.0,22.6485,22.6947,22.6485,22.6639,633600.0
2011-07-19 09:30:00,29.54,29.54,29.35,29.42,192600.0,22.71,22.71,22.564,22.6178,192600.0
2011-07-19 09:40:00,29.41,29.43,29.34,29.36,96800.0,22.6101,22.6255,22.5563,22.5717,96800.0
2011-07-19 09:50:00,29.36,29.36,29.24,29.25,148800.0,22.5717,22.5717,22.4794,22.4871,148800.0
2011-07-19 10:00:00,29.26,29.29,29.19,29.24,148800.0,22.4948,22.5179,22.441,22.4794,148800.0
2011-07-19 10:10:00,29.23,29.31,29.22,29.3,67700.0,22.4717,22.5332,22.464,22.5255,67700.0
2011-07-19 10:20:00,29.3,29.33,29.23,29.23,122900.0,22.5255,22.5486,22.4717,22.4717,122900.0
2011-07-19 10:30:00,29.24,29.24,29.18,29.2,104700.0,22.4794,22.4794,22.4333,22.4487,104700.0
2011-07-19 10:40:00,29.2,29.21,29.16,29.16,65500.0,22.4487,22.4563,22.4179,22.4179,65500.0
2011-07-19 10:50:00,29.16,29.18,29.16,29.16,37700.0,22.4179,22.4333,22.4179,22.4179,37700.0
2011-07-19 11:00:00,29.17,29.21,29.13,29.2,99300.0,22.4256,22.4563,22.3948,22.4487,99300.0
2011-07-19 11:10:00,29.21,29.28,29.2,29.23,55800.0,22.4563,22.5102,22.4487,22.4717,55800.0
2011-07-19 11:20:00,29.23,29.26,29.22,29.23,31400.0,22.4717,22.4948,22.464,22.4717,31400.0
2011-07-19 11:30:00,29.24,29.25,29.15,29.15,49700.0,22.4794,22.4871,22.4102,22.4102,49700.0
2011-07-19 11:40:00,29.15,29.16,29.1,29.14,74900.0,22.4102,22.4179,22.3718,22.4025,74900.0
2011-07-19 11:50:00,29.14,29.19,29.1,29.12,77200.0,22.4025,22.441,22.3718,22.3872,77200.0
2011-07-19 12:00:00,29.11,29.18,29.11,29.17,31300.0,22.3795,22.4333,22.3795,22.4256,31300.0
2011-07-19 12:10:00,29.17,29.27,29.17,29.24,49100.0,22.4256,22.5025,22.4256,22.4794,49100.0
2011-07-19 12:20:00,29.24,29.24,29.2,29.21,24200.0,22.4794,22.4794,22.4487,22.4563,24200.0
2011-07-19 12:30:00,29.21,29.31,29.21,29.31,25200.0,22.4563,22.5332,22.4563,22.5332,25200.0
2011-07-19 12:40:00,29.3,29.3,29.2,29.23,49100.0,22.5255,22.5255,22.4487,22.4717,49100.0
2011-07-19 12:50:00,29.22,29.27,29.22,29.27,43400.0,22.464,22.5025,22.464,22.5025,43400.0
2011-07-19 13:00:00,29.27,29.27,29.23,29.23,28200.0,22.5025,22.5025,22.4717,22.4717,28200.0
2011-07-19 13:10:00,29.23,29.25,29.21,29.24,65600.0,22.4717,22.4871,22.4563,22.4794,65600.0
2011-07-19 13:20:00,29.25,29.27,29.24,29.27,37400.0,22.4871,22.5025,22.4794,22.5025,37400.0
2011-07-19 13:30:00,29.28,29.36,29.27,29.35,62500.0,22.5102,22.5717,22.5025,22.564,62500.0
2011-07-19 13:40:00,29.36,29.46,29.35,29.4,60900.0,22.5717,22.6485,22.564,22.6024,60900.0
2011-07-19 13:50:00,29.4,29.43,29.4,29.42,25200.0,22.6024,22.6255,22.6024,22.6178,25200.0
2011-07-19 14:00:00,29.42,29.42,29.39,29.41,30200.0,22.6178,22.6178,22.5947,22.6101,30200.0
2011-07-19 14:10:00,29.41,29.46,29.41,29.45,59200.0,22.6101,22.6485,22.6101,22.6409,59200.0
2011-07-19 14:20:00,29.45,29.5,29.44,29.49,36100.0,22.6409,22.6793,22.6332,22.6716,36100.0
2011-07-19 14:30:00,29.49,29.5,29.48,29.5,26200.0,22.6716,22.6793,22.6639,22.6793,26200.0
2011-07-19 14:40:00,29.5,29.51,29.48,29.51,98800.0,22.6793,22.687,22.6639,22.687,98800.0
2011-07-19 14:50:00,29.51,29.54,29.51,29.52,38100.0,22.687,22.71,22.687,22.6947,38100.0
2011-07-19 15:00:00,29.52,29.52,29.49,29.52,69400.0,22.6947,22.6947,22.6716,22.6947,69400.0
2011-07-19 15:10:00,29.51,29.57,29.51,29.57,65500.0,22.687,22.7331,22.687,22.7331,65500.0
2011-07-19 15:20:00,29.56,29.58,29.55,29.55,54500.0,22.7254,22.7408,22.7177,22.7177,54500.0
2011-07-19 15:30:00,29.55,29.56,29.53,29.54,67600.0,22.7177,22.7254,22.7024,22.71,67600.0
2011-07-19 15:40:00,29.54,29.57,29.53,29.53,97900.0,22.71,22.7331,22.7024,22.7024,97900.0
2011-07-19 15:50:00,29.53,29.54,29.49,29.54,267300.0,22.7024,22.71,22.6716,22.71,267300.0
2011-07-20 09:30:00,29.57,29.66,29.52,29.53,72700.0,22.7331,22.8023,22.6947,22.7024,72700.0
2011-07-20 09:40:00,29.52,29.54,29.47,29.5,40200.0,22.6947,22.71,22.6562,22.6793,40200.0
2011-07-20 09:50:00,29.51,29.55,29.5,29.52,37600.0,22.687,22.7177,22.6793,22.6947,37600.0
2011-07-20 10:00:00,29.51,29.62,29.47,29.62,48800.0,22.687,22.7716,22.6562,22.7716,48800.0
2011-07-20 10:10:00,29.62,29.66,29.53,29.57,56800.0,22.7716,22.8023,22.7024,22.7331,56800.0
2011-07-20 10:20:00,29.57,29.59,29.52,29.55,21500.0,22.7331,22.7485,22.6947,22.7177,21500.0
2011-07-20 10:30:00,29.55,29.62,29.52,29.62,58600.0,22.7177,22.7716,22.6947,22.7716,58600.0
2011-07-20 10:40:00,29.62,29.63,29.59,29.61,49300.0,22.7716,22.7792,22.7485,22.7639,49300.0
2011-07-20 10:50:00,29.62,29.67,29.61,29.67,32100.0,22.7716,22.81,22.7639,22.81,32100.0
2011-07-20 11:00:00,29.66,29.69,29.66,29.68,26300.0,22.8023,22.8254,22.8023,22.8177,26300.0
2011-07-20 11:10:00,29.67,29.7,29.66,29.7,38700.0,22.81,22.8331,22.8023,22.8331,38700.0
2011-07-20 11:20:00,29.7,29.71,29.67,29.68,29200.0,22.8331,22.8407,22.81,22.8177,29200.0
2011-07-20 11:30:00,29.68,29.7,29.67,29.69,40400.0,22.8177,22.8331,22.81,22.8254,40400.0
2011-07-20 11:40:00,29.69,29.77,29.68,29.72,123200.0,22.8254,22.8869,22.8177,22.8484,123200.0
2011-07-20 11:50:00,29.72,29.73,29.68,29.69,18900.0,22.8484,22.8561,22.8177,22.8254,18900.0
2011-07-20 12:00:00,29.69,29.7,29.66,29.67,11900.0,22.8254,22.8331,22.8023,22.81,11900.0
2011-07-20 12:10:00,29.68,29.69,29.67,29.67,9300.0,22.8177,22.8254,22.81,22.81,9300.0
2011-07-20 12:20:00,29.68,29.68,29.62,29.62,17400.0,22.8177,22.8177,22.7716,22.7716,17400.0
2011-07-20 12:30:00,29.63,29.66,29.62,29.64,13500.0,22.7792,22.8023,22.7716,22.7869,13500.0
2011-07-20 12:40:00,29.64,29.64,29.62,29.63,10200.0,22.7869,22.7869,22.7716,22.7792,10200.0
2011-07-20 12:50:00,29.64,29.67,29.63,29.64,25100.0,22.7869,22.81,22.7792,22.7869,25100.0
2011-07-20 13:00:00,29.64,29.64,29.62,29.63,16800.0,22.7869,22.7869,22.7716,22.7792,16800.0
2011-07-20 13:10:00,29.63,29.63,29.61,29.61,14500.0,22.7792,22.7792,22.7639,22.7639,14500.0
2011-07-20 13:20:00,29.62,29.66,29.61,29.66,31700.0,22.7716,22.8023,22.7639,22.8023,31700.0
2011-07-20 13:30:00,29.66,29.67,29.63,29.64,53700.0,22.8023,22.81,22.7792,22.7869,53700.0
2011-07-20 13:40:00,29.64,29.65,29.62,29.63,16400.0,22.7869,22.7946,22.7716,22.7792,16400.0
2011-07-20 13:50:00,29.63,29.64,29.62,29.64,7900.0,22.7792,22.7869,22.7716,22.7869,7900.0
2011-07-20 14:00:00,29.63,29.67,29.63,29.66,55400.0,22.7792,22.81,22.7792,22.8023,55400.0
2011-07-20 14:10:00,29.66,29.67,29.65,29.66,15500.0,22.8023,22.81,22.7946,22.8023,15500.0
2011-07-20 14:20:00,29.66,29.67,29.65,29.67,17200.0,22.8023,22.81,22.7946,22.81,17200.0
2011-07-20 14:30:00,29.67,29.69,29.66,29.66,24400.0,22.81,22.8254,22.8023,22.8023,24400.0
2011-07-20 14:40:00,29.67,29.68,29.61,29.61,30200.0,22.81,22.8177,22.7639,22.7639,30200.0
2011-07-20 14:50:00,29.62,29.64,29.61,29.64,29000.0,22.7716,22.7869,22.7639,22.7869,29000.0
2011-07-20 15:00:00,29.64,29.64,29.61,29.64,43600.0,22.7869,22.7869,22.7639,22.7869,43600.0
2011-07-20 15:10:00,29.64,29.64,29.62,29.63,39300.0,22.7869,22.7869,22.7716,22.7792,39300.0
2011-07-20 15:20:00,29.64,29.64,29.56,29.57,68500.0,22.7869,22.7869,22.7254,22.7331,68500.0
2011-07-20 15:30:00,29.58,29.61,29.57,29.6,71400.0,22.7408,22.7639,22.7331,22.7562,71400.0
2011-07-20 15:40:00,29.61,29.61,29.51,29.54,131300.0,22.7639,22.7639,22.687,22.71,131300.0
2011-07-20 15:50:00,29.53,29.58,29.53,29.58,220800.0,22.7024,22.7408,22.7024,22.7408,220800.0
2011-07-21 09:30:00,29.85,29.95,29.74,29.83,86600.0,22.9484,23.0253,22.8638,22.933,86600.0
2011-07-21 09:40:00,29.83,30.01,29.83,29.99,70000.0,22.933,23.0714,22.933,23.056,70000.0
2011-07-21 09:50:00,29.98,30.04,29.92,30.0,49200.0,23.0483,23.0944,23.0022,23.0637,49200.0
2011-07-21 10:00:00,30.0,30.12,29.97,30.11,50500.0,23.0637,23.1559,23.0406,23.1483,50500.0
2011-07-21 10:10:00,30.11,30.13,30.07,30.09,43300.0,23.1483,23.1636,23.1175,23.1329,43300.0
2011-07-21 10:20:00,30.09,30.21,30.09,30.2,47300.0,23.1329,23.2251,23.1329,23.2174,47300.0
2011-07-21 10:30:00,30.2,30.21,30.14,30.19,67100.0,23.2174,23.2251,23.1713,23.2098,67100.0
2011-07-21 10:40:00,30.19,30.22,30.13,30.14,42500.0,23.2098,23.2328,23.1636,23.1713,42500.0
2011-07-21 10:50:00,30.13,30.16,30.1,30.12,41200.0,23.1636,23.1867,23.1406,23.1559,41200.0
2011-07-21 11:00:00,30.12,30.14,30.1,30.11,33600.0,23.1559,23.1713,23.1406,23.1483,33600.0
2011-07-21 11:10:00,30.11,30.13,30.09,30.1,46100.0,23.1483,23.1636,23.1329,23.1406,46100.0
2011-07-21 11:20:00,30.09,30.1,29.98,30.03,251300.0,23.1329,23.1406,23.0483,23.0868,251300.0
2011-07-21 11:30:00,30.03,30.05,29.99,30.03,134100.0,23.0868,23.1021,23.056,23.0868,134100.0
2011-07-21 11:40:00,30.03,30.04,29.99,29.99,29200.0,23.0868,23.0944,23.056,23.056,29200.0
2011-07-21 11:50:00,29.99,30.07,29.99,30.06,81300.0,23.056,23.1175,23.056,23.1098,81300.0
2011-07-21 12:00:00,30.05,30.08,30.04,30.04,12900.0,23.1021,23.1252,23.0944,23.0944,12900.0
2011-07-21 12:10:00,30.04,30.05,30.01,30.01,22700.0,23.0944,23.1021,23.0714,23.0714,22700.0
2011-07-21 12:20:00,30.0,30.05,30.0,30.05,18400.0,23.0637,23.1021,23.0637,23.1021,18400.0
2011-07-21 12:30:00,30.04,30.11,30.04,30.08,45500.0,23.0944,23.1483,23.0944,23.1252,45500.0
2011-07-21 12:40:00,30.09,30.25,30.09,30.2,207300.0,23.1329,23.2559,23.1329,23.2174,207300.0
2011-07-21 12:50:00,30.19,30.19,30.07,30.15,92600.0,23.2098,23.2098,23.1175,23.179,92600.0
2011-07-21 13:00:00,30.15,30.23,30.14,30.18,81300.0,23.179,23.2405,23.1713,23.2021,81300.0
2011-07-21 13:10:00,30.17,30.2,30.14,30.19,22700.0,23.1944,23.2174,23.1713,23.2098,22700.0
2011-07-21 13:20:00,30.2,30.21,30.17,30.21,21100.0,23.2174,23.2251,23.1944,23.2251,21100.0
2011-07-21 13:30:00,30.2,30.21,30.16,30.17,28000.0,23.2174,23.2251,23.1867,23.1944,28000.0
2011-07-21 13:40:00,30.17,30.17,30.09,30.1,17700.0,23.1944,23.1944,23.1329,23.1406,17700.0
2011-07-21 13:50:00,30.09,30.09,30.06,30.08,33900.0,23.1329,23.1329,23.1098,23.1252,33900.0
2011-07-21 14:00:00,30.08,30.1,30.07,30.1,20500.0,23.1252,23.1406,23.1175,23.1406,20500.0
2011-07-21 14:10:00,30.1,30.11,30.08,30.08,21400.0,23.1406,23.1483,23.1252,23.1252,21400.0
2011-07-21 14:20:00,30.08,30.11,30.08,30.1,35600.0,23.1252,23.1483,23.1252,23.1406,35600.0
2011-07-21 14:30:00,30.09,30.11,30.06,30.11,64100.0,23.1329,23.1483,23.1098,23.1483,64100.0
2011-07-21 14:40:00,30.11,30.12,30.07,30.1,53200.0,23.1483,23.1559,23.1175,23.1406,53200.0
2011-07-21 14:50:00,30.1,30.15,30.09,30.14,46300.0,23.1406,23.179,23.1329,23.1713,46300.0
2011-07-21 15:00:00,30.14,30.14,30.05,30.05,113200.0,23.1713,23.1713,23.1021,23.1021,113200.0
2011-07-21 15:10:00,30.05,30.14,30.04,30.13,98800.0,23.1021,23.1713,23.0944,23.1636,98800.0
2011-07-21 15:20:00,30.14,30.14,30.09,30.09,41100.0,23.1713,23.1713,23.1329,23.1329,41100.0
2011-07-21 15:30:00,30.09,30.1,30.06,30.09,53700.0,23.1329,23.1406,23.1098,23.1329,53700.0
2011-07-21 15:40:00,30.1,30.15,30.09,30.1,128600.0,23.1406,23.179,23.1329,23.1406,128600.0
2011-07-21 15:50:00,30.11,30.14,30.07,30.09,335800.0,23.1483,23.1713,23.1175,23.1329,335800.0
2011-07-22 09:30:00,30.06,30.1,29.9,29.99,83700.0,23.1098,23.1406,22.9868,23.056,83700.0
2011-07-22 09:40:00,29.99,29.99,29.77,29.82,71500.0,23.056,23.056,22.8869,22.9253,71500.0
2011-07-22 09:50:00,29.82,29.93,29.82,29.89,66400.0,22.9253,23.0099,22.9253,22.9791,66400.0
2011-07-22 10:00:00,29.89,29.96,29.85,29.91,69200.0,22.9791,23.0329,22.9484,22.9945,69200.0
2011-07-22 10:10:00,29.91,29.93,29.84,29.87,29100.0,22.9945,23.0099,22.9407,22.9637,29100.0
2011-07-22 10:20:00,29.86,29.87,29.8,29.85,30100.0,22.9561,22.9637,22.9099,22.9484,30100.0
2011-07-22 10:30:00,29.85,29.91,29.81,29.87,35400.0,22.9484,22.9945,22.9176,22.9637,35400.0
2011-07-22 10:40:00,29.87,29.93,29.87,29.92,40000.0,22.9637,23.0099,22.9637,23.0022,40000.0
2011-07-22 10:50:00,29.92,29.93,29.87,29.92,28600.0,23.0022,23.0099,22.9637,23.0022,28600.0
2011-07-22 11:00:00,29.93,29.99,29.92,29.96,48200.0,23.0099,23.056,23.0022,23.0329,48200.0
2011-07-22 11:10:00,29.97,29.99,29.94,29.98,39000.0,23.0406,23.056,23.0176,23.0483,39000.0
2011-07-22 11:20:00,29.99,29.99,29.94,29.96,19800.0,23.056,23.056,23.0176,23.0329,19800.0
2011-07-22 11:30:00,29.96,29.97,29.91,29.95,39600.0,23.0329,23.0406,22.9945,23.0253,39600.0
2011-07-22 11:40:00,29.96,29.97,29.94,29.95,21200.0,23.0329,23.0406,23.0176,23.0253,21200.0
2011-07-22 11:50:00,29.96,29.99,29.95,29.96,25900.0,23.0329,23.056,23.0253,23.0329,25900.0
2011-07-22 12:00:00,29.97,29.98,29.95,29.97,34800.0,23.0406,23.0483,23.0253,23.0406,34800.0
2011-07-22 12:10:00,29.96,29.99,29.95,29.97,33200.0,23.0329,23.056,23.0253,23.0406,33200.0
2011-07-22 12:20:00,29.97,29.98,29.95,29.97,22800.0,23.0406,23.0483,23.0253,23.0406,22800.0
2011-07-22 12:30:00,29.97,29.99,29.95,29.95,31400.0,23.0406,23.056,23.0253,23.0253,31400.0
2011-07-22 12:40:00,29.95,29.98,29.95,29.96,17000.0,23.0253,23.0483,23.0253,23.0329,17000.0
2011-07-22 12:50:00,29.96,30.01,29.96,30.0,44000.0,23.0329,23.0714,23.0329,23.0637,44000.0
2011-07-22 13:00:00,30.01,30.01,29.98,29.98,26700.0,23.0714,23.0714,23.0483,23.0483,26700.0
2011-07-22 13:10:00,29.97,29.98,29.95,29.95,16900.0,23.0406,23.0483,23.0253,23.0253,16900.0
2011-07-22 13:20:00,29.95,29.97,29.93,29.94,27800.0,23.0253,23.0406,23.0099,23.0176,27800.0
2011-07-22 13:30:00,29.95,29.96,29.91,29.93,18400.0,23.0253,23.0329,22.9945,23.0099,18400.0
2011-07-22 13:40:00,29.93,29.94,29.9,29.91,20200.0,23.0099,23.0176,22.9868,22.9945,20200.0
2011-07-22 13:50:00,29.92,29.93,29.9,29.92,28400.0,23.0022,23.0099,22.9868,23.0022,28400.0
2011-07-22 14:00:00,29.92,29.92,29.88,29.92,26400.0,23.0022,23.0022,22.9714,23.0022,26400.0
2011-07-22 14:10:00,29.92,29.92,29.91,29.91,8600.0,23.0022,23.0022,22.9945,22.9945,8600.0
2011-07-22 14:20:00,29.91,29.92,29.87,29.88,28600.0,22.9945,23.0022,22.9637,22.9714,28600.0
2011-07-22 14:30:00,29.88,29.9,29.87,29.88,34600.0,22.9714,22.9868,22.9637,22.9714,34600.0
2011-07-22 14:40:00,29.88,29.89,29.87,29.87,29800.0,22.9714,22.9791,22.9637,22.9637,29800.0
2011-07-22 14:50:00,29.87,29.88,29.86,29.87,29800.0,22.9637,22.9714,22.9561,22.9637,29800.0
2011-07-22 15:00:00,29.87,29.87,29.82,29.83,90300.0,22.9637,22.9637,22.9253,22.933,90300.0
2011-07-22 15:10:00,29.83,29.83,29.81,29.83,47900.0,22.933,22.933,22.9176,22.933,47900.0
2011-07-22 15:20:00,29.83,29.83,29.8,29.81,43900.0,22.933,22.933,22.9099,22.9176,43900.0
2011-07-22 15:30:00,29.81,29.82,29.79,29.79,48300.0,22.9176,22.9253,22.9022,22.9022,48300.0
2011-07-22 15:40:00,29.79,29.84,29.77,29.82,97200.0,22.9022,22.9407,22.8869,22.9253,97200.0
2011-07-22 15:50:00,29.81,29.82,29.78,29.81,241000.0,22.9176,22.9253,22.8946,22.9176,241000.0
2011-07-25 09:30:00,29.56,29.67,29.47,29.53,100200.0,22.7254,22.81,22.6562,22.7024,100200.0
2011-07-25 09:40:00,29.53,29.53,29.42,29.44,62600.0,22.7024,22.7024,22.6178,22.6332,62600.0
2011-07-25 09:50:00,29.44,29.49,29.38,29.44,106100.0,22.6332,22.6716,22.587,22.6332,106100.0
2011-07-25 10:00:00,29.44,29.53,29.44,29.52,85900.0,22.6332,22.7024,22.6332,22.6947,85900.0
2011-07-25 10:10:00,29.53,29.55,29.46,29.51,59600.0,22.7024,22.7177,22.6485,22.687,59600.0
2011-07-25 10:20:00,29.51,29.6,29.5,29.53,46800.0,22.687,22.7562,22.6793,22.7024,46800.0
2011-07-25 10:30:00,29.53,29.57,29.5,29.5,49800.0,22.7024,22.7331,22.6793,22.6793,49800.0
2011-07-25 10:40:00,29.51,29.58,29.5,29.54,79800.0,22.687,22.7408,22.6793,22.71,79800.0
2011-07-25 10:50:00,29.53,29.53,29.47,29.52,53400.0,22.7024,22.7024,22.6562,22.6947,53400.0
2011-07-25 11:00:00,29.52,29.55,29.49,29.54,76900.0,22.6947,22.7177,22.6716,22.71,76900.0
2011-07-25 11:10:00,29.54,29.54,29.46,29.48,46800.0,22.71,22.71,22.6485,22.6639,46800.0
2011-07-25 11:20:00,29.48,29.52,29.48,29.49,49700.0,22.6639,22.6947,22.6639,22.6716,49700.0
2011-07-25 11:30:00,29.49,29.53,29.49,29.52,36200.0,22.6716,22.7024,22.6716,22.6947,36200.0
2011-07-25 11:40:00,29.52,29.52,29.49,29.51,47200.0,22.6947,22.6947,22.6716,22.687,47200.0
2011-07-25 11:50:00,29.5,29.51,29.46,29.5,29500.0,22.6793,22.687,22.6485,22.6793,29500.0
2011-07-25 12:00:00,29.5,29.52,29.49,29.49,22000.0,22.6793,22.6947,22.6716,22.6716,22000.0
2011-07-25 12:10:00,29.49,29.51,29.48,29.5,25500.0,22.6716,22.687,22.6639,22.6793,25500.0
2011-07-25 12:20:00,29.5,29.53,29.5,29.51,38000.0,22.6793,22.7024,22.6793,22.687,38000.0
2011-07-25 12:30:00,29.5,29.57,29.5,29.57,33200.0,22.6793,22.7331,22.6793,22.7331,33200.0
2011-07-25 12:40:00,29.57,29.58,29.55,29.56,21700.0,22.7331,22.7408,22.7177,22.7254,21700.0
2011-07-25 12:50:00,29.56,29.58,29.55,29.58,21700.0,22.7254,22.7408,22.7177,22.7408,21700.0
2011-07-25 13:00:00,29.58,29.67,29.58,29.65,29200.0,22.7408,22.81,22.7408,22.7946,29200.0
2011-07-25 13:10:00,29.64,29.65,29.63,29.63,15700.0,22.7869,22.7946,22.7792,22.7792,15700.0
2011-07-25 13:20:00,29.63,29.64,29.62,29.62,11900.0,22.7792,22.7869,22.7716,22.7716,11900.0
2011-07-25 13:30:00,29.62,29.63,29.6,29.6,16900.0,22.7716,22.7792,22.7562,22.7562,16900.0
2011-07-25 13:40:00,29.6,29.61,29.59,29.61,21400.0,22.7562,22.7639,22.7485,22.7639,21400.0
2011-07-25 13:50:00,29.61,29.61,29.59,29.59,29700.0,22.7639,22.7639,22.7485,22.7485,29700.0
2011-07-25 14:00:00,29.6,29.62,29.59,29.61,22700.0,22.7562,22.7716,22.7485,22.7639,22700.0
2011-07-25 14:10:00,29.61,29.64,29.61,29.64,18000.0,22.7639,22.7869,22.7639,22.7869,18000.0
2011-07-25 14:20:00,29.64,29.64,29.6,29.63,49200.0,22.7869,22.7869,22.7562,22.7792,49200.0
2011-07-25 14:30:00,29.63,29.63,29.57,29.57,39800.0,22.7792,22.7792,22.7331,22.7331,39800.0
2011-07-25 14:40:00,29.56,29.59,29.55,29.56,46100.0,22.7254,22.7485,22.7177,22.7254,46100.0
2011-07-25 14:50:00,29.55,29.58,29.55,29.58,36600.0,22.7177,22.7408,22.7177,22.7408,36600.0
2011-07-25 15:00:00,29.58,29.58,29.55,29.58,36000.0,22.7408,22.7408,22.7177,22.7408,36000.0
2011-07-25 15:10:00,29.58,29.61,29.54,29.61,58000.0,22.7408,22.7639,22.71,22.7639,58000.0
2011-07-25 15:20:00,29.61,29.62,29.58,29.62,53800.0,22.7639,22.7716,22.7408,22.7716,53800.0
2011-07-25 15:30:00,29.62,29.63,29.6,29.62,62200.0,22.7716,22.7792,22.7562,22.7716,62200.0
2011-07-25 15:40:00,29.62,29.62,29.56,29.57,70100.0,22.7716,22.7716,22.7254,22.7331,70100.0
2011-07-25 15:50:00,29.56,29.57,29.54,29.56,174900.0,22.7254,22.7331,22.71,22.7254,174900.0
2011-07-26 09:30:00,29.56,29.63,29.51,29.51,50800.0,22.7254,22.7792,22.687,22.687,50800.0
2011-07-26 09:40:00,29.52,29.56,29.46,29.49,65500.0,22.6947,22.7254,22.6485,22.6716,65500.0
2011-07-26 09:50:00,29.49,29.53,29.43,29.46,285500.0,22.6716,22.7024,22.6255,22.6485,285500.0
2011-07-26 10:00:00,29.45,29.51,29.43,29.43,109200.0,22.6409,22.687,22.6255,22.6255,109200.0
2011-07-26 10:10:00,29.43,29.45,29.41,29.43,60300.0,22.6255,22.6409,22.6101,22.6255,60300.0
2011-07-26 10:20:00,29.43,29.46,29.41,29.43,33700.0,22.6255,22.6485,22.6101,22.6255,33700.0
2011-07-26 10:30:00,29.43,29.45,29.4,29.43,30000.0,22.6255,22.6409,22.6024,22.6255,30000.0
2011-07-26 10:40:00,29.44,29.48,29.43,29.46,143800.0,22.6332,22.6639,22.6255,22.6485,143800.0
2011-07-26 10:50:00,29.46,29.52,29.42,29.44,50000.0,22.6485,22.6947,22.6178,22.6332,50000.0
2011-07-26 11:00:00,29.45,29.52,29.44,29.52,43000.0,22.6409,22.6947,22.6332,22.6947,43000.0
2011-07-26 11:10:00,29.52,29.6,29.52,29.57,40000.0,22.6947,22.7562,22.6947,22.7331,40000.0
2011-07-26 11:20:00,29.56,29.57,29.49,29.5,61700.0,22.7254,22.7331,22.6716,22.6793,61700.0
2011-07-26 11:30:00,29.5,29.54,29.49,29.53,25800.0,22.6793,22.71,22.6716,22.7024,25800.0
2011-07-26 11:40:00,29.54,29.54,29.51,29.52,27700.0,22.71,22.71,22.687,22.6947,27700.0
2011-07-26 11:50:00,29.52,29.53,29.48,29.49,31900.0,22.6947,22.7024,22.6639,22.6716,31900.0
2011-07-26 12:00:00,29.49,29.53,29.49,29.53,21100.0,22.6716,22.7024,22.6716,22.7024,21100.0
2011-07-26 12:10:00,29.53,29.56,29.5,29.56,46600.0,22.7024,22.7254,22.6793,22.7254,46600.0
2011-07-26 12:20:00,29.56,29.56,29.54,29.56,15700.0,22.7254,22.7254,22.71,22.7254,15700.0
2011-07-26 12:30:00,29.56,29.56,29.53,29.53,22300.0,22.7254,22.7254,22.7024,22.7024,22300.0
2011-07-26 12:40:00,29.53,29.56,29.47,29.47,49400.0,22.7024,22.7254,22.6562,22.6562,49400.0
2011-07-26 12:50:00,29.47,29.5,29.47,29.5,19700.0,22.6562,22.6793,22.6562,22.6793,19700.0
2011-07-26 13:00:00,29.5,29.53,29.49,29.51,41100.0,22.6793,22.7024,22.6716,22.687,41100.0
2011-07-26 13:10:00,29.51,29.52,29.49,29.52,17700.0,22.687,22.6947,22.6716,22.6947,17700.0
2011-07-26 13:20:00,29.52,29.52,29.48,29.5,40800.0,22.6947,22.6947,22.6639,22.6793,40800.0
2011-07-26 13:30:00,29.51,29.54,29.5,29.53,15900.0,22.687,22.71,22.6793,22.7024,15900.0
2011-07-26 13:40:00,29.54,29.55,29.51,29.51,16100.0,22.71,22.7177,22.687,22.687,16100.0
2011-07-26 13:50:00,29.52,29.55,29.52,29.54,22500.0,22.6947,22.7177,22.6947,22.71,22500.0
2011-07-26 14:00:00,29.54,29.61,29.53,29.6,24100.0,22.71,22.7639,22.7024,22.7562,24100.0
2011-07-26 14:10:00,29.61,29.66,29.6,29.66,43900.0,22.7639,22.8023,22.7562,22.8023,43900.0
2011-07-26 14:20:00,29.66,29.66,29.63,29.65,16000.0,22.8023,22.8023,22.7792,22.7946,16000.0
2011-07-26 14:30:00,29.65,29.69,29.65,29.67,28500.0,22.7946,22.8254,22.7946,22.81,28500.0
2011-07-26 14:40:00,29.67,29.69,29.66,29.69,48000.0,22.81,22.8254,22.8023,22.8254,48000.0
2011-07-26 14:50:00,29.69,29.71,29.67,29.67,37400.0,22.8254,22.8407,22.81,22.81,37400.0
2011-07-26 15:00:00,29.68,29.68,29.67,29.68,28600.0,22.8177,22.8177,22.81,22.8177,28600.0
2011-07-26 15:10:00,29.68,29.74,29.67,29.73,117500.0,22.8177,22.8638,22.81,22.8561,117500.0
2011-07-26 15:20:00,29.74,29.75,29.73,29.75,51500.0,22.8638,22.8715,22.8561,22.8715,51500.0
2011-07-26 15:30:00,29.75,29.76,29.73,29.73,121400.0,22.8715,22.8792,22.8561,22.8561,121400.0
2011-07-26 15:40:00,29.72,29.72,29.63,29.64,385700.0,22.8484,22.8484,22.7792,22.7869,385700.0
2011-07-26 15:50:00,29.64,29.64,29.57,29.59,455400.0,22.7869,22.7869,22.7331,22.7485,455400.0
2011-07-27 09:30:00,29.55,29.71,29.51,29.7,99700.0,22.7177,22.8407,22.687,22.8331,99700.0
2011-07-27 09:40:00,29.71,29.96,29.7,29.95,193600.0,22.8407,23.0329,22.8331,23.0253,193600.0
2011-07-27 09:50:00,29.95,30.35,29.91,30.32,344200.0,23.0253,23.3328,22.9945,23.3097,344200.0
2011-07-27 10:00:00,30.33,30.41,30.03,30.05,587000.0,23.3174,23.3789,23.0868,23.1021,587000.0
2011-07-27 10:10:00,30.04,30.13,30.0,30.02,212500.0,23.0944,23.1636,23.0637,23.0791,212500.0
2011-07-27 10:20:00,30.01,30.04,29.96,29.97,260800.0,23.0714,23.0944,23.0329,23.0406,260800.0
2011-07-27 10:30:00,29.97,30.12,29.97,30.1,164800.0,23.0406,23.1559,23.0406,23.1406,164800.0
2011-07-27 10:40:00,30.1,30.17,30.03,30.08,221400.0,23.1406,23.1944,23.0868,23.1252,221400.0
2011-07-27 10:50:00,30.09,30.13,30.05,30.06,112800.0,23.1329,23.1636,23.1021,23.1098,112800.0
2011-07-27 11:00:00,30.07,30.11,30.03,30.06,166400.0,23.1175,23.1483,23.0868,23.1098,166400.0
2011-07-27 11:10:00,30.06,30.07,29.98,29.98,108800.0,23.1098,23.1175,23.0483,23.0483,108800.0
2011-07-27 11:20:00,29.99,30.06,29.96,30.06,83600.0,23.056,23.1098,23.0329,23.1098,83600.0
2011-07-27 11:30:00,30.06,30.14,30.01,30.05,104500.0,23.1098,23.1713,23.0714,23.1021,104500.0
2011-07-27 11:40:00,30.05,30.08,30.0,30.03,151800.0,23.1021,23.1252,23.0637,23.0868,151800.0
2011-07-27 11:50:00,30.02,30.03,29.95,29.99,120600.0,23.0791,23.0868,23.0253,23.056,120600.0
2011-07-27 12:00:00,29.99,29.99,29.95,29.96,93100.0,23.056,23.056,23.0253,23.0329,93100.0
2011-07-27 12:10:00,29.96,30.0,29.94,29.96,87600.0,23.0329,23.0637,23.0176,23.0329,87600.0
2011-07-27 12:20:00,29.95,29.96,29.87,29.93,78500.0,23.0253,23.0329,22.9637,23.0099,78500.0
2011-07-27 12:30:00,29.93,29.95,29.9,29.95,88500.0,23.0099,23.0253,22.9868,23.0253,88500.0
2011-07-27 12:40:00,29.95,29.98,29.95,29.97,106900.0,23.0253,23.0483,23.0253,23.0406,106900.0
2011-07-27 12:50:00,29.97,29.98,29.94,29.94,94200.0,23.0406,23.0483,23.0176,23.0176,94200.0
2011-07-27 13:00:00,29.95,29.95,29.84,29.91,106600.0,23.0253,23.0253,22.9407,22.9945,106600.0
2011-07-27 13:10:00,29.91,29.92,29.84,29.87,67100.0,22.9945,23.0022,22.9407,22.9637,67100.0
2011-07-27 13:20:00,29.86,29.87,29.8,29.86,55400.0,22.9561,22.9637,22.9099,22.9561,55400.0
2011-07-27 13:30:00,29.87,29.92,29.86,29.9,58700.0,22.9637,23.0022,22.9561,22.9868,58700.0
2011-07-27 13:40:00,29.91,29.94,29.9,29.93,92400.0,22.9945,23.0176,22.9868,23.0099,92400.0
2011-07-27 13:50:00,29.93,29.93,29.91,29.91,129900.0,23.0099,23.0099,22.9945,22.9945,129900.0
2011-07-27 14:00:00,29.91,29.91,29.85,29.89,80100.0,22.9945,22.9945,22.9484,22.9791,80100.0
2011-07-27 14:10:00,29.88,29.91,29.88,29.91,35800.0,22.9714,22.9945,22.9714,22.9945,35800.0
2011-07-27 14:20:00,29.91,29.92,29.84,29.84,69700.0,22.9945,23.0022,22.9407,22.9407,69700.0
2011-07-27 14:30:00,29.84,29.85,29.73,29.76,108200.0,22.9407,22.9484,22.8561,22.8792,108200.0
2011-07-27 14:40:00,29.76,29.83,29.72,29.8,94600.0,22.8792,22.933,22.8484,22.9099,94600.0
2011-07-27 14:50:00,29.81,29.82,29.76,29.81,67400.0,22.9176,22.9253,22.8792,22.9176,67400.0
2011-07-27 15:00:00,29.81,29.83,29.73,29.74,61100.0,22.9176,22.933,22.8561,22.8638,61100.0
2011-07-27 15:10:00,29.73,29.75,29.67,29.7,186900.0,22.8561,22.8715,22.81,22.8331,186900.0
2011-07-27 15:20:00,29.69,29.71,29.64,29.7,95200.0,22.8254,22.8407,22.7869,22.8331,95200.0
2011-07-27 15:30:00,29.7,29.75,29.68,29.69,176400.0,22.8331,22.8715,22.8177,22.8254,176400.0
2011-07-27 15:40:00,29.69,29.7,29.56,29.56,246500.0,22.8254,22.8331,22.7254,22.7254,246500.0
2011-07-27 15:50:00,29.57,29.6,29.54,29.57,636000.0,22.7331,22.7562,22.71,22.7331,636000.0
2011-07-28 09:30:00,29.6,29.76,29.58,29.59,38300.0,22.7562,22.8792,22.7408,22.7485,38300.0
2011-07-28 09:40:00,29.59,29.66,29.56,29.63,22700.0,22.7485,22.8023,22.7254,22.7792,22700.0
2011-07-28 09:50:00,29.61,29.61,29.47,29.47,37700.0,22.7639,22.7639,22.6562,22.6562,37700.0
2011-07-28 10:00:00,29.47,29.56,29.43,29.56,55000.0,22.6562,22.7254,22.6255,22.7254,55000.0
2011-07-28 10:10:00,29.56,29.56,29.5,29.53,41200.0,22.7254,22.7254,22.6793,22.7024,41200.0
2011-07-28 10:20:00,29.53,29.53,29.44,29.46,36500.0,22.7024,22.7024,22.6332,22.6485,36500.0
2011-07-28 10:30:00,29.46,29.49,29.4,29.4,39800.0,22.6485,22.6716,22.6024,22.6024,39800.0
2011-07-28 10:40:00,29.4,29.44,29.35,29.4,72600.0,22.6024,22.6332,22.564,22.6024,72600.0
2011-07-28 10:50:00,29.41,29.42,29.38,29.4,48800.0,22.6101,22.6178,22.587,22.6024,48800.0
2011-07-28 11:00:00,29.4,29.42,29.38,29.39,101000.0,22.6024,22.6178,22.587,22.5947,101000.0
2011-07-28 11:10:00,29.39,29.4,29.36,29.37,66100.0,22.5947,22.6024,22.5717,22.5794,66100.0
2011-07-28 11:20:00,29.37,29.44,29.37,29.41,105700.0,22.5794,22.6332,22.5794,22.6101,105700.0
2011-07-28 11:30:00,29.42,29.42,29.37,29.37,50900.0,22.6178,22.6178,22.5794,22.5794,50900.0
2011-07-28 11:40:00,29.37,29.41,29.37,29.38,44900.0,22.5794,22.6101,22.5794,22.587,44900.0
2011-07-28 11:50:00,29.37,29.42,29.37,29.4,46400.0,22.5794,22.6178,22.5794,22.6024,46400.0
2011-07-28 12:00:00,29.41,29.47,29.41,29.45,60300.0,22.6101,22.6562,22.6101,22.6409,60300.0
2011-07-28 12:10:00,29.44,29.44,29.37,29.37,187600.0,22.6332,22.6332,22.5794,22.5794,187600.0
2011-07-28 12:20:00,29.36,29.41,29.36,29.4,81000.0,22.5717,22.6101,22.5717,22.6024,81000.0
2011-07-28 12:30:00,29.4,29.46,29.4,29.45,98500.0,22.6024,22.6485,22.6024,22.6409,98500.0
2011-07-28 12:40:00,29.45,29.48,29.43,29.44,29900.0,22.6409,22.6639,22.6255,22.6332,29900.0
2011-07-28 12:50:00,29.44,29.5,29.42,29.49,42200.0,22.6332,22.6793,22.6178,22.6716,42200.0
2011-07-28 13:00:00,29.49,29.51,29.47,29.5,55500.0,22.6716,22.687,22.6562,22.6793,55500.0
2011-07-28 13:10:00,29.5,29.53,29.43,29.43,95500.0,22.6793,22.7024,22.6255,22.6255,95500.0
2011-07-28 13:20:00,29.43,29.43,29.39,29.41,151800.0,22.6255,22.6255,22.5947,22.6101,151800.0
2011-07-28 13:30:00,29.4,29.44,29.4,29.43,51300.0,22.6024,22.6332,22.6024,22.6255,51300.0
2011-07-28 13:40:00,29.44,29.46,29.4,29.43,42900.0,22.6332,22.6485,22.6024,22.6255,42900.0
2011-07-28 13:50:00,29.42,29.45,29.42,29.43,44100.0,22.6178,22.6409,22.6178,22.6255,44100.0
2011-07-28 14:00:00,29.43,29.44,29.39,29.39,44200.0,22.6255,22.6332,22.5947,22.5947,44200.0
2011-07-28 14:10:00,29.39,29.43,29.38,29.4,133100.0,22.5947,22.6255,22.587,22.6024,133100.0
2011-07-28 14:20:00,29.39,29.42,29.37,29.4,55700.0,22.5947,22.6178,22.5794,22.6024,55700.0
2011-07-28 14:30:00,29.4,29.4,29.35,29.37,24000.0,22.6024,22.6024,22.564,22.5794,24000.0
2011-07-28 14:40:00,29.37,29.43,29.36,29.43,32900.0,22.5794,22.6255,22.5717,22.6255,32900.0
2011-07-28 14:50:00,29.43,29.48,29.43,29.43,42300.0,22.6255,22.6639,22.6255,22.6255,42300.0
2011-07-28 15:00:00,29.43,29.43,29.39,29.4,82800.0,22.6255,22.6255,22.5947,22.6024,82800.0
2011-07-28 15:10:00,29.4,29.41,29.39,29.4,87100.0,22.6024,22.6101,22.5947,22.6024,87100.0
2011-07-28 15:20:00,29.4,29.41,29.37,29.38,122200.0,22.6024,22.6101,22.5794,22.587,122200.0
2011-07-28 15:30:00,29.38,29.39,29.32,29.36,76800.0,22.587,22.5947,22.5409,22.5717,76800.0
2011-07-28 15:40:00,29.36,29.37,29.26,29.29,205200.0,22.5717,22.5794,22.4948,22.5179,205200.0
2011-07-28 15:50:00,29.29,29.35,29.28,29.32,184300.0,22.5179,22.564,22.5102,22.5409,184300.0
2011-07-29 09:30:00,29.09,29.13,28.93,29.02,180600.0,22.3641,22.3948,22.2411,22.3103,180600.0
2011-07-29 09:40:00,29.01,29.08,28.99,29.07,97400.0,22.3026,22.3564,22.2872,22.3487,97400.0
2011-07-29 09:50:00,29.08,29.2,29.06,29.13,101200.0,22.3564,22.4487,22.341,22.3948,101200.0
2011-07-29 10:00:00,29.12,29.21,29.08,29.19,80600.0,22.3872,22.4563,22.3564,22.441,80600.0
2011-07-29 10:10:00,29.2,29.27,29.18,29.21,172000.0,22.4487,22.5025,22.4333,22.4563,172000.0
2011-07-29 10:20:00,29.21,29.33,29.21,29.33,85300.0,22.4563,22.5486,22.4563,22.5486,85300.0
2011-07-29 10:30:00,29.33,29.37,29.23,29.29,108500.0,22.5486,22.5794,22.4717,22.5179,108500.0
2011-07-29 10:40:00,29.29,29.33,29.19,29.33,89000.0,22.5179,22.5486,22.441,22.5486,89000.0
2011-07-29 10:50:00,29.33,29.5,29.33,29.43,78200.0,22.5486,22.6793,22.5486,22.6255,78200.0
2011-07-29 11:00:00,29.43,29.57,29.41,29.55,59100.0,22.6255,22.7331,22.6101,22.7177,59100.0
2011-07-29 11:10:00,29.55,29.6,29.54,29.6,42900.0,22.7177,22.7562,22.71,22.7562,42900.0
2011-07-29 11:20:00,29.6,29.63,29.52,29.52,51600.0,22.7562,22.7792,22.6947,22.6947,51600.0
2011-07-29 11:30:00,29.52,29.55,29.49,29.53,51900.0,22.6947,22.7177,22.6716,22.7024,51900.0
2011-07-29 11:40:00,29.53,29.57,29.5,29.52,47200.0,22.7024,22.7331,22.6793,22.6947,47200.0
2011-07-29 11:50:00,29.52,29.59,29.52,29.58,60800.0,22.6947,22.7485,22.6947,22.7408,60800.0
2011-07-29 12:00:00,29.58,29.61,29.53,29.6,87800.0,22.7408,22.7639,22.7024,22.7562,87800.0
2011-07-29 12:10:00,29.6,29.61,29.55,29.59,83300.0,22.7562,22.7639,22.7177,22.7485,83300.0
2011-07-29 12:20:00,29.59,29.6,29.56,29.57,39400.0,22.7485,22.7562,22.7254,22.7331,39400.0
2011-07-29 12:30:00,29.57,29.6,29.53,29.58,68700.0,22.7331,22.7562,22.7024,22.7408,68700.0
2011-07-29 12:40:00,29.58,29.6,29.52,29.52,25800.0,22.7408,22.7562,22.6947,22.6947,25800.0
2011-07-29 12:50:00,29.52,29.54,29.48,29.5,46800.0,22.6947,22.71,22.6639,22.6793,46800.0
2011-07-29 13:00:00,29.5,29.52,29.46,29.52,48200.0,22.6793,22.6947,22.6485,22.6947,48200.0
2011-07-29 13:10:00,29.52,29.54,29.48,29.48,31300.0,22.6947,22.71,22.6639,22.6639,31300.0
2011-07-29 13:20:00,29.48,29.53,29.48,29.49,24900.0,22.6639,22.7024,22.6639,22.6716,24900.0
2011-07-29 13:30:00,29.49,29.56,29.48,29.55,49700.0,22.6716,22.7254,22.6639,22.7177,49700.0
2011-07-29 13:40:00,29.55,29.58,29.54,29.58,34400.0,22.7177,22.7408,22.71,22.7408,34400.0
2011-07-29 13:50:00,29.58,29.58,29.53,29.56,33800.0,22.7408,22.7408,22.7024,22.7254,33800.0
2011-07-29 14:00:00,29.56,29.64,29.53,29.62,60100.0,22.7254,22.7869,22.7024,22.7716,60100.0
2011-07-29 14:10:00,29.62,29.62,29.59,29.59,51300.0,22.7716,22.7716,22.7485,22.7485,51300.0
2011-07-29 14:20:00,29.59,29.6,29.56,29.6,42200.0,22.7485,22.7562,22.7254,22.7562,42200.0
2011-07-29 14:30:00,29.6,29.67,29.56,29.66,65400.0,22.7562,22.81,22.7254,22.8023,65400.0
2011-07-29 14:40:00,29.67,29.72,29.66,29.71,146900.0,22.81,22.8484,22.8023,22.8407,146900.0
2011-07-29 14:50:00,29.71,29.74,29.66,29.68,72700.0,22.8407,22.8638,22.8023,22.8177,72700.0
2011-07-29 15:00:00,29.67,29.68,29.63,29.66,80400.0,22.81,22.8177,22.7792,22.8023,80400.0
2011-07-29 15:10:00,29.66,29.66,29.57,29.6,75600.0,22.8023,22.8023,22.7331,22.7562,75600.0
2011-07-29 15:20:00,29.6,29.61,29.51,29.54,39400.0,22.7562,22.7639,22.687,22.71,39400.0
2011-07-29 15:30:00,29.55,29.56,29.5,29.55,67500.0,22.7177,22.7254,22.6793,22.7177,67500.0
2011-07-29 15:40:00,29.55,29.59,29.45,29.49,272400.0,22.7177,22.7485,22.6409,22.6716,272400.0
2011-07-29 15:50:00,29.48,29.55,29.46,29.5,422300.0,22.6639,22.7177,22.6485,22.6793,422300.0
2011-08-01 09:30:00,29.74,29.78,29.48,29.56,194900.0,22.8638,22.8946,22.6639,22.7254,194900.0
2011-08-01 09:40:00,29.56,29.56,29.4,29.45,55200.0,22.7254,22.7254,22.6024,22.6409,55200.0
2011-08-01 09:50:00,29.44,29.51,29.37,29.43,51800.0,22.6332,22.687,22.5794,22.6255,51800.0
2011-08-01 10:00:00,29.43,29.44,29.02,29.2,177200.0,22.6255,22.6332,22.3103,22.4487,177200.0
2011-08-01 10:10:00,29.19,29.25,29.13,29.23,99800.0,22.441,22.4871,22.3948,22.4717,99800.0
2011-08-01 10:20:00,29.23,29.27,29.21,29.21,58400.0,22.4717,22.5025,22.4563,22.4563,58400.0
2011-08-01 10:30:00,29.21,29.29,29.21,29.26,56200.0,22.4563,22.5179,22.4563,22.4948,56200.0
2011-08-01 10:40:00,29.27,29.3,29.23,29.25,36000.0,22.5025,22.5255,22.4717,22.4871,36000.0
2011-08-01 10:50:00,29.26,29.27,29.19,29.22,46700.0,22.4948,22.5025,22.441,22.464,46700.0
2011-08-01 11:00:00,29.22,29.22,29.15,29.19,82000.0,22.464,22.464,22.4102,22.441,82000.0
2011-08-01 11:10:00,29.2,29.21,29.13,29.15,62000.0,22.4487,22.4563,22.3948,22.4102,62000.0
2011-08-01 11:20:00,29.15,29.18,29.12,29.15,91400.0,22.4102,22.4333,22.3872,22.4102,91400.0
2011-08-01 11:30:00,29.14,29.14,28.97,29.03,134900.0,22.4025,22.4025,22.2718,22.318,134900.0
2011-08-01 11:40:00,29.03,29.08,29.0,29.04,63400.0,22.318,22.3564,22.2949,22.3257,63400.0
2011-08-01 11:50:00,29.03,29.06,28.96,28.99,79800.0,22.318,22.341,22.2641,22.2872,79800.0
2011-08-01 12:00:00,29.0,29.04,28.95,28.99,82800.0,22.2949,22.3257,22.2565,22.2872,82800.0
2011-08-01 12:10:00,28.99,29.0,28.95,28.97,44600.0,22.2872,22.2949,22.2565,22.2718,44600.0
2011-08-01 12:20:00,28.96,29.0,28.94,29.0,43800.0,22.2641,22.2949,22.2488,22.2949,43800.0
2011-08-01 12:30:00,28.99,29.02,28.99,29.02,17400.0,22.2872,22.3103,22.2872,22.3103,17400.0
2011-08-01 12:40:00,29.02,29.02,28.99,29.01,28500.0,22.3103,22.3103,22.2872,22.3026,28500.0
2011-08-01 12:50:00,29.01,29.04,29.0,29.02,34800.0,22.3026,22.3257,22.2949,22.3103,34800.0
2011-08-01 13:00:00,29.01,29.04,28.96,29.0,55800.0,22.3026,22.3257,22.2641,22.2949,55800.0
2011-08-01 13:10:00,28.99,29.01,28.98,29.0,23900.0,22.2872,22.3026,22.2795,22.2949,23900.0
2011-08-01 13:20:00,29.0,29.03,28.99,29.0,81500.0,22.2949,22.318,22.2872,22.2949,81500.0
2011-08-01 13:30:00,29.0,29.03,29.0,29.03,28500.0,22.2949,22.318,22.2949,22.318,28500.0
2011-08-01 13:40:00,29.03,29.04,29.01,29.02,42200.0,22.318,22.3257,22.3026,22.3103,42200.0
2011-08-01 13:50:00,29.03,29.03,28.99,29.0,28200.0,22.318,22.318,22.2872,22.2949,28200.0
2011-08-01 14:00:00,29.0,29.01,28.97,28.97,50000.0,22.2949,22.3026,22.2718,22.2718,50000.0
2011-08-01 14:10:00,28.97,29.0,28.94,28.99,57700.0,22.2718,22.2949,22.2488,22.2872,57700.0
2011-08-01 14:20:00,28.99,29.0,28.97,28.98,33600.0,22.2872,22.2949,22.2718,22.2795,33600.0
2011-08-01 14:30:00,28.98,29.01,28.96,28.99,42400.0,22.2795,22.3026,22.2641,22.2872,42400.0
2011-08-01 14:40:00,28.99,29.03,28.99,29.01,35400.0,22.2872,22.318,22.2872,22.3026,35400.0
2011-08-01 14:50:00,29.01,29.06,28.99,29.05,53500.0,22.3026,22.341,22.2872,22.3333,53500.0
2011-08-01 15:00:00,29.05,29.1,29.04,29.09,116600.0,22.3333,22.3718,22.3257,22.3641,116600.0
2011-08-01 15:10:00,29.09,29.14,29.08,29.1,179600.0,22.3641,22.4025,22.3564,22.3718,179600.0
2011-08-01 15:20:00,29.1,29.14,29.09,29.13,144000.0,22.3718,22.4025,22.3641,22.3948,144000.0
2011-08-01 15:30:00,29.13,29.15,29.01,29.09,275600.0,22.3948,22.4102,22.3026,22.3641,275600.0
2011-08-01 15:40:00,29.09,29.09,28.99,29.0,354400.0,22.3641,22.3641,22.2872,22.2949,354400.0
2011-08-01 15:50:00,28.99,29.01,28.92,29.0,460100.0,22.2872,22.3026,22.2334,22.2949,460100.0
2011-08-02 09:30:00,28.79,28.99,28.75,28.97,71200.0,22.1335,22.2872,22.1027,22.2718,71200.0
2011-08-02 09:40:00,28.98,29.01,28.9,28.91,60800.0,22.2795,22.3026,22.218,22.2257,60800.0
2011-08-02 09:50:00,28.9,28.99,28.89,28.95,62000.0,22.218,22.2872,22.2103,22.2565,62000.0
2011-08-02 10:00:00,28.96,29.01,28.9,28.97,82300.0,22.2641,22.3026,22.218,22.2718,82300.0
2011-08-02 10:10:00,28.96,29.01,28.95,29.0,92700.0,22.2641,22.3026,22.2565,22.2949,92700.0
2011-08-02 10:20:00,29.0,29.02,28.85,28.89,185100.0,22.2949,22.3103,22.1796,22.2103,185100.0
2011-08-02 10:30:00,28.88,28.95,28.87,28.93,81900.0,22.2026,22.2565,22.195,22.2411,81900.0
2011-08-02 10:40:00,28.93,29.01,28.93,29.0,83200.0,22.2411,22.3026,22.2411,22.2949,83200.0
2011-08-02 10:50:00,29.0,29.01,28.97,28.98,83900.0,22.2949,22.3026,22.2718,22.2795,83900.0
2011-08-02 11:00:00,28.98,29.03,28.88,28.99,169300.0,22.2795,22.318,22.2026,22.2872,169300.0
2011-08-02 11:10:00,28.99,29.05,28.95,29.04,216800.0,22.2872,22.3333,22.2565,22.3257,216800.0
2011-08-02 11:20:00,29.04,29.11,29.04,29.07,210800.0,22.3257,22.3795,22.3257,22.3487,210800.0
2011-08-02 11:30:00,29.07,29.1,29.05,29.07,76400.0,22.3487,22.3718,22.3333,22.3487,76400.0
2011-08-02 11:40:00,29.06,29.07,28.97,29.02,76000.0,22.341,22.3487,22.2718,22.3103,76000.0
2011-08-02 11:50:00,29.02,29.07,29.02,29.02,140600.0,22.3103,22.3487,22.3103,22.3103,140600.0
2011-08-02 12:00:00,29.03,29.03,28.93,28.96,130500.0,22.318,22.318,22.2411,22.2641,130500.0
2011-08-02 12:10:00,28.96,28.96,28.83,28.91,128700.0,22.2641,22.2641,22.1642,22.2257,128700.0
2011-08-02 12:20:00,28.91,28.97,28.9,28.97,38700.0,22.2257,22.2718,22.218,22.2718,38700.0
2011-08-02 12:30:00,28.97,29.01,28.94,28.96,177600.0,22.2718,22.3026,22.2488,22.2641,177600.0
2011-08-02 12:40:00,28.96,29.0,28.81,28.85,75600.0,22.2641,22.2949,22.1488,22.1796,75600.0
2011-08-02 12:50:00,28.85,28.89,28.79,28.88,78400.0,22.1796,22.2103,22.1335,22.2026,78400.0
2011-08-02 13:00:00,28.88,29.04,28.88,29.0,80700.0,22.2026,22.3257,22.2026,22.2949,80700.0
2011-08-02 13:10:00,29.0,29.0,28.94,28.99,49300.0,22.2949,22.2949,22.2488,22.2872,49300.0
2011-08-02 13:20:00,28.99,29.01,28.97,29.0,67100.0,22.2872,22.3026,22.2718,22.2949,67100.0
2011-08-02 13:30:00,28.99,29.01,28.85,28.9,76700.0,22.2872,22.3026,22.1796,22.218,76700.0
2011-08-02 13:40:00,28.91,28.95,28.89,28.93,57300.0,22.2257,22.2565,22.2103,22.2411,57300.0
2011-08-02 13:50:00,28.93,28.94,28.89,28.9,119900.0,22.2411,22.2488,22.2103,22.218,119900.0
2011-08-02 14:00:00,28.9,28.97,28.89,28.94,71700.0,22.218,22.2718,22.2103,22.2488,71700.0
2011-08-02 14:10:00,28.95,29.04,28.95,29.04,88800.0,22.2565,22.3257,22.2565,22.3257,88800.0
2011-08-02 14:20:00,29.04,29.05,28.98,28.99,100400.0,22.3257,22.3333,22.2795,22.2872,100400.0
2011-08-02 14:30:00,28.99,28.99,28.91,28.94,56700.0,22.2872,22.2872,22.2257,22.2488,56700.0
2011-08-02 14:40:00,28.93,28.94,28.88,28.92,80700.0,22.2411,22.2488,22.2026,22.2334,80700.0
2011-08-02 14:50:00,28.92,28.93,28.89,28.91,141800.0,22.2334,22.2411,22.2103,22.2257,141800.0
2011-08-02 15:00:00,28.91,28.94,28.89,28.9,122200.0,22.2257,22.2488,22.2103,22.218,122200.0
2011-08-02 15:10:00,28.9,28.91,28.82,28.82,104300.0,22.218,22.2257,22.1565,22.1565,104300.0
2011-08-02 15:20:00,28.82,28.83,28.69,28.71,158100.0,22.1565,22.1642,22.0566,22.072,158100.0
2011-08-02 15:30:00,28.71,28.75,28.69,28.73,142400.0,22.072,22.1027,22.0566,22.0873,142400.0
2011-08-02 15:40:00,28.72,28.73,28.6,28.63,330800.0,22.0796,22.0873,21.9874,22.0104,330800.0
2011-08-02 15:50:00,28.63,28.63,28.49,28.51,490400.0,22.0104,22.0104,21.9028,21.9182,490400.0
2011-08-03 09:30:00,28.58,29.34,28.58,29.21,388900.0,21.972,22.5563,21.972,22.4563,388900.0
2011-08-03 09:40:00,29.21,29.46,29.19,29.36,410200.0,22.4563,22.6485,22.441,22.5717,410200.0
2011-08-03 09:50:00,29.36,29.58,29.3,29.53,286500.0,22.5717,22.7408,22.5255,22.7024,286500.0
2011-08-03 10:00:00,29.54,29.54,29.43,29.49,283700.0,22.71,22.71,22.6255,22.6716,283700.0
2011-08-03 10:10:00,29.5,29.51,29.38,29.43,177000.0,22.6793,22.687,22.587,22.6255,177000.0
2011-08-03 10:20:00,29.43,29.44,29.27,29.29,271800.0,22.6255,22.6332,22.5025,22.5179,271800.0
2011-08-03 10:30:00,29.29,29.3,29.05,29.05,345600.0,22.5179,22.5255,22.3333,22.3333,345600.0
2011-08-03 10:40:00,29.05,29.15,29.0,29.02,170600.0,22.3333,22.4102,22.2949,22.3103,170600.0
2011-08-03 10:50:00,29.02,29.24,29.0,29.23,147400.0,22.3103,22.4794,22.2949,22.4717,147400.0
2011-08-03 11:00:00,29.22,29.27,29.16,29.18,102200.0,22.464,22.5025,22.4179,22.4333,102200.0
2011-08-03 11:10:00,29.17,29.35,29.17,29.33,273800.0,22.4256,22.564,22.4256,22.5486,273800.0
2011-08-03 11:20:00,29.33,29.35,29.07,29.07,124400.0,22.5486,22.564,22.3487,22.3487,124400.0
2011-08-03 11:30:00,29.07,29.13,29.04,29.1,99000.0,22.3487,22.3948,22.3257,22.3718,99000.0
2011-08-03 11:40:00,29.1,29.12,28.97,29.0,96100.0,22.3718,22.3872,22.2718,22.2949,96100.0
2011-08-03 11:50:00,29.01,29.02,28.97,28.97,97300.0,22.3026,22.3103,22.2718,22.2718,97300.0
2011-08-03 12:00:00,28.98,28.99,28.87,28.99,87100.0,22.2795,22.2872,22.195,22.2872,87100.0
2011-08-03 12:10:00,28.98,29.0,28.93,28.93,65400.0,22.2795,22.2949,22.2411,22.2411,65400.0
2011-08-03 12:20:00,28.94,29.03,28.91,29.03,49800.0,22.2488,22.318,22.2257,22.318,49800.0
2011-08-03 12:30:00,29.03,29.05,29.0,29.0,311600.0,22.318,22.3333,22.2949,22.2949,311600.0
2011-08-03 12:40:00,29.0,29.0,28.99,28.99,21900.0,22.2949,22.2949,22.2872,22.2872,21900.0
2011-08-03 12:50:00,29.0,29.0,28.95,28.97,68700.0,22.2949,22.2949,22.2565,22.2718,68700.0
2011-08-03 13:00:00,28.97,28.99,28.92,28.98,41900.0,22.2718,22.2872,22.2334,22.2795,41900.0
2011-08-03 13:10:00,28.98,29.05,28.96,29.02,79300.0,22.2795,22.3333,22.2641,22.3103,79300.0
2011-08-03 13:20:00,29.02,29.06,29.0,29.04,82600.0,22.3103,22.341,22.2949,22.3257,82600.0
2011-08-03 13:30:00,29.05,29.21,29.05,29.21,38800.0,22.3333,22.4563,22.3333,22.4563,38800.0
2011-08-03 13:40:00,29.21,29.41,29.21,29.38,77400.0,22.4563,22.6101,22.4563,22.587,77400.0
2011-08-03 13:50:00,29.38,29.38,29.29,29.34,40500.0,22.587,22.587,22.5179,22.5563,40500.0
2011-08-03 14:00:00,29.35,29.53,29.34,29.48,152100.0,22.564,22.7024,22.5563,22.6639,152100.0
2011-08-03 14:10:00,29.49,29.66,29.49,29.61,124300.0,22.6716,22.8023,22.6716,22.7639,124300.0
2011-08-03 14:20:00,29.61,29.63,29.38,29.38,153700.0,22.7639,22.7792,22.587,22.587,153700.0
2011-08-03 14:30:00,29.38,29.41,29.25,29.27,98300.0,22.587,22.6101,22.4871,22.5025,98300.0
2011-08-03 14:40:00,29.27,29.36,29.24,29.33,78300.0,22.5025,22.5717,22.4794,22.5486,78300.0
2011-08-03 14:50:00,29.33,29.35,29.27,29.32,85000.0,22.5486,22.564,22.5025,22.5409,85000.0
2011-08-03 15:00:00,29.31,29.35,29.26,29.27,87500.0,22.5332,22.564,22.4948,22.5025,87500.0
2011-08-03 15:10:00,29.26,29.39,29.26,29.37,197000.0,22.4948,22.5947,22.4948,22.5794,197000.0
2011-08-03 15:20:00,29.38,29.43,29.35,29.41,200300.0,22.587,22.6255,22.564,22.6101,200300.0
2011-08-03 15:30:00,29.4,29.46,29.36,29.45,132200.0,22.6024,22.6485,22.5717,22.6409,132200.0
2011-08-03 15:40:00,29.45,29.53,29.43,29.46,199500.0,22.6409,22.7024,22.6255,22.6485,199500.0
2011-08-03 15:50:00,29.46,29.5,29.41,29.45,371900.0,22.6485,22.6793,22.6101,22.6409,371900.0
2011-08-04 09:30:00,29.06,29.26,28.91,29.26,142400.0,22.341,22.4948,22.2257,22.4948,142400.0
2011-08-04 09:40:00,29.27,29.43,29.25,29.25,190800.0,22.5025,22.6255,22.4871,22.4871,190800.0
2011-08-04 09:50:00,29.25,29.41,29.22,29.39,124700.0,22.4871,22.6101,22.464,22.5947,124700.0
2011-08-04 10:00:00,29.37,29.45,29.34,29.38,162000.0,22.5794,22.6409,22.5563,22.587,162000.0
2011-08-04 10:10:00,29.37,29.39,29.2,29.2,117700.0,22.5794,22.5947,22.4487,22.4487,117700.0
2011-08-04 10:20:00,29.21,29.37,29.2,29.3,72800.0,22.4563,22.5794,22.4487,22.5255,72800.0
2011-08-04 10:30:00,29.3,29.38,29.28,29.35,73800.0,22.5255,22.587,22.5102,22.564,73800.0
2011-08-04 10:40:00,29.34,29.35,29.13,29.2,116100.0,22.5563,22.564,22.3948,22.4487,116100.0
2011-08-04 10:50:00,29.2,29.21,29.12,29.18,98500.0,22.4487,22.4563,22.3872,22.4333,98500.0
2011-08-04 11:00:00,29.17,29.28,29.07,29.27,84400.0,22.4256,22.5102,22.3487,22.5025,84400.0
2011-08-04 11:10:00,29.27,29.35,29.26,29.31,74700.0,22.5025,22.564,22.4948,22.5332,74700.0
2011-08-04 11:20:00,29.32,29.32,29.2,29.21,166200.0,22.5409,22.5409,22.4487,22.4563,166200.0
2011-08-04 11:30:00,29.21,29.26,29.13,29.15,79600.0,22.4563,22.4948,22.3948,22.4102,79600.0
2011-08-04 11:40:00,29.15,29.15,28.89,28.98,126100.0,22.4102,22.4102,22.2103,22.2795,126100.0
2011-08-04 11:50:00,28.98,29.03,28.92,28.94,96500.0,22.2795,22.318,22.2334,22.2488,96500.0
2011-08-04 12:00:00,28.94,28.95,28.84,28.89,90100.0,22.2488,22.2565,22.1719,22.2103,90100.0
2011-08-04 12:10:00,28.89,28.93,28.86,28.88,80900.0,22.2103,22.2411,22.1873,22.2026,80900.0
2011-08-04 12:20:00,28.87,28.89,28.8,28.85,76200.0,22.195,22.2103,22.1411,22.1796,76200.0
2011-08-04 12:30:00,28.86,28.96,28.86,28.94,81000.0,22.1873,22.2641,22.1873,22.2488,81000.0
2011-08-04 12:40:00,28.94,28.96,28.9,28.95,36400.0,22.2488,22.2641,22.218,22.2565,36400.0
2011-08-04 12:50:00,28.95,28.95,28.86,28.86,69400.0,22.2565,22.2565,22.1873,22.1873,69400.0
2011-08-04 13:00:00,28.87,28.92,28.84,28.85,41200.0,22.195,22.2334,22.1719,22.1796,41200.0
2011-08-04 13:10:00,28.84,28.84,28.76,28.8,80800.0,22.1719,22.1719,22.1104,22.1411,80800.0
2011-08-04 13:20:00,28.8,28.98,28.79,28.94,108700.0,22.1411,22.2795,22.1335,22.2488,108700.0
2011-08-04 13:30:00,28.94,28.94,28.89,28.91,65700.0,22.2488,22.2488,22.2103,22.2257,65700.0
2011-08-04 13:40:00,28.91,28.92,28.82,28.9,102000.0,22.2257,22.2334,22.1565,22.218,102000.0
2011-08-04 13:50:00,28.9,28.96,28.89,28.91,131400.0,22.218,22.2641,22.2103,22.2257,131400.0
2011-08-04 14:00:00,28.91,28.93,28.84,28.9,159000.0,22.2257,22.2411,22.1719,22.218,159000.0
2011-08-04 14:10:00,28.9,28.94,28.85,28.87,133500.0,22.218,22.2488,22.1796,22.195,133500.0
2011-08-04 14:20:00,28.86,28.88,28.77,28.86,142100.0,22.1873,22.2026,22.1181,22.1873,142100.0
2011-08-04 14:30:00,28.86,29.02,28.84,29.0,143000.0,22.1873,22.3103,22.1719,22.2949,143000.0
2011-08-04 14:40:00,29.01,29.1,28.99,29.03,164000.0,22.3026,22.3718,22.2872,22.318,164000.0
2011-08-04 14:50:00,29.03,29.03,28.93,28.96,81600.0,22.318,22.318,22.2411,22.2641,81600.0
2011-08-04 15:00:00,28.96,28.98,28.89,28.96,109900.0,22.2641,22.2795,22.2103,22.2641,109900.0
2011-08-04 15:10:00,28.96,28.96,28.79,28.79,138800.0,22.2641,22.2641,22.1335,22.1335,138800.0
2011-08-04 15:20:00,28.79,28.81,28.73,28.73,207300.0,22.1335,22.1488,22.0873,22.0873,207300.0
2011-08-04 15:30:00,28.73,28.9,28.72,28.88,250200.0,22.0873,22.218,22.0796,22.2026,250200.0
2011-08-04 15:40:00,28.87,28.88,28.67,28.73,388300.0,22.195,22.2026,22.0412,22.0873,388300.0
2011-08-04 15:50:00,28.72,28.74,28.58,28.63,708400.0,22.0796,22.095,21.972,22.0104,708400.0
2011-08-05 09:30:00,29.04,29.04,28.68,28.81,139100.0,22.3257,22.3257,22.0489,22.1488,139100.0
2011-08-05 09:40:00,28.81,28.89,28.7,28.79,113700.0,22.1488,22.2103,22.0643,22.1335,113700.0
2011-08-05 09:50:00,28.79,28.8,28.41,28.42,338600.0,22.1335,22.1411,21.8413,21.849,338600.0
2011-08-05 10:00:00,28.42,28.48,28.37,28.46,214900.0,21.849,21.8951,21.8106,21.8798,214900.0
2011-08-05 10:10:00,28.47,28.48,28.35,28.43,165700.0,21.8874,21.8951,21.7952,21.8567,165700.0
2011-08-05 10:20:00,28.43,28.51,28.4,28.44,259700.0,21.8567,21.9182,21.8336,21.8644,259700.0
2011-08-05 10:30:00,28.44,28.44,28.22,28.25,185900.0,21.8644,21.8644,21.6952,21.7183,185900.0
2011-08-05 10:40:00,28.28,28.29,28.11,28.13,162700.0,21.7414,21.7491,21.6107,21.6261,162700.0
2011-08-05 10:50:00,28.14,28.15,28.1,28.12,256300.0,21.6337,21.6414,21.603,21.6184,256300.0
2011-08-05 11:00:00,28.14,28.16,28.03,28.08,248500.0,21.6337,21.6491,21.5492,21.5876,248500.0
2011-08-05 11:10:00,28.07,28.08,27.8,27.86,257300.0,21.5799,21.5876,21.3724,21.4185,257300.0
2011-08-05 11:20:00,27.86,28.06,27.79,27.9,188400.0,21.4185,21.5722,21.3647,21.4492,188400.0
2011-08-05 11:30:00,27.89,27.94,27.81,27.82,139100.0,21.4415,21.48,21.38,21.3877,139100.0
2011-08-05 11:40:00,27.81,27.83,27.67,27.68,121900.0,21.38,21.3954,21.2724,21.2801,121900.0
2011-08-05 11:50:00,27.68,27.71,27.49,27.59,158600.0,21.2801,21.3032,21.134,21.2109,158600.0
2011-08-05 12:00:00,27.58,27.75,27.56,27.74,142400.0,21.2032,21.3339,21.1878,21.3262,142400.0
2011-08-05 12:10:00,27.74,28.07,27.74,27.87,266100.0,21.3262,21.5799,21.3262,21.4262,266100.0
2011-08-05 12:20:00,27.85,27.88,27.73,27.77,391200.0,21.4108,21.4339,21.3185,21.3493,391200.0
2011-08-05 12:30:00,27.78,28.03,27.75,28.0,244900.0,21.357,21.5492,21.3339,21.5261,244900.0
2011-08-05 12:40:00,28.0,28.19,27.96,28.14,238400.0,21.5261,21.6722,21.4954,21.6337,238400.0
2011-08-05 12:50:00,28.12,28.23,28.05,28.21,243500.0,21.6184,21.7029,21.5646,21.6876,243500.0
2011-08-05 13:00:00,28.21,28.29,27.95,28.1,157800.0,21.6876,21.7491,21.4877,21.603,157800.0
2011-08-05 13:10:00,28.1,28.22,28.09,28.2,111800.0,21.603,21.6952,21.5953,21.6799,111800.0
2011-08-05 13:20:00,28.2,28.22,28.14,28.17,62100.0,21.6799,21.6952,21.6337,21.6568,62100.0
2011-08-05 13:30:00,28.18,28.21,28.09,28.12,51700.0,21.6645,21.6876,21.5953,21.6184,51700.0
2011-08-05 13:40:00,28.12,28.21,28.07,28.2,123000.0,21.6184,21.6876,21.5799,21.6799,123000.0
2011-08-05 13:50:00,28.2,28.31,28.16,28.22,108500.0,21.6799,21.7644,21.6491,21.6952,108500.0
2011-08-05 14:00:00,28.22,28.22,28.08,28.09,107100.0,21.6952,21.6952,21.5876,21.5953,107100.0
2011-08-05 14:10:00,28.1,28.18,28.02,28.18,109300.0,21.603,21.6645,21.5415,21.6645,109300.0
2011-08-05 14:20:00,28.17,28.25,28.14,28.22,173900.0,21.6568,21.7183,21.6337,21.6952,173900.0
2011-08-05 14:30:00,28.22,28.32,28.2,28.32,88200.0,21.6952,21.7721,21.6799,21.7721,88200.0
2011-08-05 14:40:00,28.32,28.32,28.24,28.25,184700.0,21.7721,21.7721,21.7106,21.7183,184700.0
2011-08-05 14:50:00,28.25,28.27,28.19,28.22,265900.0,21.7183,21.7337,21.6722,21.6952,265900.0
2011-08-05 15:00:00,28.21,28.24,27.91,27.99,244700.0,21.6876,21.7106,21.4569,21.5184,244700.0
2011-08-05 15:10:00,28.0,28.15,27.97,28.07,150100.0,21.5261,21.6414,21.503,21.5799,150100.0
2011-08-05 15:20:00,28.07,28.21,28.06,28.11,225200.0,21.5799,21.6876,21.5722,21.6107,225200.0
2011-08-05 15:30:00,28.1,28.41,28.1,28.4,250000.0,21.603,21.8413,21.603,21.8336,250000.0
2011-08-05 15:40:00,28.4,28.47,28.27,28.27,304700.0,21.8336,21.8874,21.7337,21.7337,304700.0
2011-08-05 15:50:00,28.27,28.34,28.22,28.28,436700.0,21.7337,21.7875,21.6952,21.7414,436700.0
2011-08-08 09:30:00,27.8,28.56,27.78,28.43,358300.0,21.3724,21.9566,21.357,21.8567,358300.0
2011-08-08 09:40:00,28.43,28.45,28.02,28.03,254600.0,21.8567,21.8721,21.5415,21.5492,254600.0
2011-08-08 09:50:00,28.04,28.3,27.97,28.2,234200.0,21.5569,21.7567,21.503,21.6799,234200.0
2011-08-08 10:00:00,28.21,28.32,28.12,28.14,191200.0,21.6876,21.7721,21.6184,21.6337,191200.0
2011-08-08 10:10:00,28.13,28.19,27.96,28.04,347400.0,21.6261,21.6722,21.4954,21.5569,347400.0
2011-08-08 10:20:00,28.04,28.04,27.69,27.71,320000.0,21.5569,21.5569,21.2878,21.3032,320000.0
2011-08-08 10:30:00,27.71,27.78,27.45,27.5,409100.0,21.3032,21.357,21.1033,21.1417,409100.0
2011-08-08 10:40:00,27.51,27.63,27.43,27.63,333800.0,21.1494,21.2417,21.0879,21.2417,333800.0
2011-08-08 10:50:00,27.62,27.63,27.34,27.34,172800.0,21.234,21.2417,21.0187,21.0187,172800.0
2011-08-08 11:00:00,27.34,27.58,27.3,27.55,233900.0,21.0187,21.2032,20.988,21.1802,233900.0
2011-08-08 11:10:00,27.54,27.64,27.41,27.46,221800.0,21.1725,21.2493,21.0725,21.111,221800.0
2011-08-08 11:20:00,27.45,27.48,27.39,27.42,153500.0,21.1033,21.1263,21.0571,21.0802,153500.0
2011-08-08 11:30:00,27.42,27.43,27.3,27.36,161500.0,21.0802,21.0879,20.988,21.0341,161500.0
2011-08-08 11:40:00,27.36,27.49,27.3,27.49,92300.0,21.0341,21.134,20.988,21.134,92300.0
2011-08-08 11:50:00,27.49,27.53,27.28,27.29,165400.0,21.134,21.1648,20.9726,20.9803,165400.0
2011-08-08 12:00:00,27.29,27.29,27.21,27.28,80500.0,20.9803,20.9803,20.9188,20.9726,80500.0
2011-08-08 12:10:00,27.29,27.3,27.16,27.17,145600.0,20.9803,20.988,20.8803,20.888,145600.0
2011-08-08 12:20:00,27.18,27.23,27.11,27.12,105900.0,20.8957,20.9341,20.8419,20.8496,105900.0
2011-08-08 12:30:00,27.12,27.14,27.1,27.11,109300.0,20.8496,20.865,20.8342,20.8419,109300.0
2011-08-08 12:40:00,27.1,27.16,27.07,27.1,125300.0,20.8342,20.8803,20.8111,20.8342,125300.0
2011-08-08 12:50:00,27.1,27.12,27.08,27.09,70800.0,20.8342,20.8496,20.8188,20.8265,70800.0
2011-08-08 13:00:00,27.08,27.12,27.0,27.0,97300.0,20.8188,20.8496,20.7573,20.7573,97300.0
2011-08-08 13:10:00,27.0,27.02,26.88,26.95,149300.0,20.7573,20.7727,20.6651,20.7189,149300.0
2011-08-08 13:20:00,26.94,27.06,26.94,27.02,83800.0,20.7112,20.8034,20.7112,20.7727,83800.0
2011-08-08 13:30:00,27.01,27.02,26.78,26.78,125800.0,20.765,20.7727,20.5882,20.5882,125800.0
2011-08-08 13:40:00,26.78,26.85,26.7,26.75,156300.0,20.5882,20.642,20.5267,20.5651,156300.0
2011-08-08 13:50:00,26.74,26.87,26.65,26.66,160600.0,20.5574,20.6574,20.4882,20.4959,160600.0
2011-08-08 14:00:00,26.65,26.81,26.62,26.69,139500.0,20.4882,20.6113,20.4652,20.519,139500.0
2011-08-08 14:10:00,26.7,26.76,26.36,26.48,167300.0,20.5267,20.5728,20.2653,20.3576,167300.0
2011-08-08 14:20:00,26.48,26.53,26.13,26.44,282000.0,20.3576,20.396,20.0885,20.3268,282000.0
2011-08-08 14:30:00,26.44,26.61,26.35,26.41,142100.0,20.3268,20.4575,20.2576,20.3037,142100.0
2011-08-08 14:40:00,26.41,26.45,26.24,26.3,179500.0,20.3037,20.3345,20.173,20.2192,179500.0
2011-08-08 14:50:00,26.31,26.44,26.3,26.43,123500.0,20.2269,20.3268,20.2192,20.3191,123500.0
2011-08-08 15:00:00,26.41,26.74,26.41,26.73,225600.0,20.3037,20.5574,20.3037,20.5497,225600.0
2011-08-08 15:10:00,26.73,27.01,26.66,26.94,282200.0,20.5497,20.765,20.4959,20.7112,282200.0
2011-08-08 15:20:00,26.94,26.94,26.61,26.64,203300.0,20.7112,20.7112,20.4575,20.4806,203300.0
2011-08-08 15:30:00,26.64,26.64,26.44,26.5,299300.0,20.4806,20.4806,20.3268,20.3729,299300.0
2011-08-08 15:40:00,26.5,26.55,26.13,26.16,495200.0,20.3729,20.4114,20.0885,20.1115,495200.0
2011-08-08 15:50:00,26.15,26.29,25.89,25.92,1164900.0,20.1039,20.2115,19.904,19.927,1164900.0
2011-08-09 09:30:00,26.51,26.72,26.17,26.6,365500.0,20.3806,20.5421,20.1192,20.4498,365500.0
2011-08-09 09:40:00,26.6,26.96,26.45,26.93,551500.0,20.4498,20.7266,20.3345,20.7035,551500.0
2011-08-09 09:50:00,26.92,27.47,26.92,27.39,416900.0,20.6958,21.1187,20.6958,21.0571,416900.0
2011-08-09 10:00:00,27.39,27.59,27.35,27.41,489500.0,21.0571,21.2109,21.0264,21.0725,489500.0
2011-08-09 10:10:00,27.41,27.55,27.38,27.51,275400.0,21.0725,21.1802,21.0495,21.1494,275400.0
2011-08-09 10:20:00,27.5,27.56,27.34,27.56,177600.0,21.1417,21.1878,21.0187,21.1878,177600.0
2011-08-09 10:30:00,27.55,27.67,27.5,27.62,271900.0,21.1802,21.2724,21.1417,21.234,271900.0
2011-08-09 10:40:00,27.62,27.75,27.51,27.74,209500.0,21.234,21.3339,21.1494,21.3262,209500.0
2011-08-09 10:50:00,27.74,27.83,27.64,27.77,609100.0,21.3262,21.3954,21.2493,21.3493,609100.0
2011-08-09 11:00:00,27.75,27.76,27.54,27.57,231200.0,21.3339,21.3416,21.1725,21.1955,231200.0
2011-08-09 11:10:00,27.58,27.58,27.38,27.51,258000.0,21.2032,21.2032,21.0495,21.1494,258000.0
2011-08-09 11:20:00,27.51,27.71,27.51,27.71,129800.0,21.1494,21.3032,21.1494,21.3032,129800.0
2011-08-09 11:30:00,27.7,27.74,27.61,27.62,137100.0,21.2955,21.3262,21.2263,21.234,137100.0
2011-08-09 11:40:00,27.61,27.63,27.57,27.57,108400.0,21.2263,21.2417,21.1955,21.1955,108400.0
2011-08-09 11:50:00,27.58,27.72,27.58,27.7,895700.0,21.2032,21.3109,21.2032,21.2955,895700.0
2011-08-09 12:00:00,27.7,27.81,27.7,27.8,137700.0,21.2955,21.38,21.2955,21.3724,137700.0
2011-08-09 12:10:00,27.8,27.84,27.77,27.78,118700.0,21.3724,21.4031,21.3493,21.357,118700.0
2011-08-09 12:20:00,27.78,27.78,27.68,27.7,98900.0,21.357,21.357,21.2801,21.2955,98900.0
2011-08-09 12:30:00,27.68,27.75,27.66,27.75,92700.0,21.2801,21.3339,21.2647,21.3339,92700.0
2011-08-09 12:40:00,27.75,27.75,27.63,27.63,51300.0,21.3339,21.3339,21.2417,21.2417,51300.0
2011-08-09 12:50:00,27.63,27.67,27.58,27.63,115600.0,21.2417,21.2724,21.2032,21.2417,115600.0
2011-08-09 13:00:00,27.62,27.68,27.55,27.67,119400.0,21.234,21.2801,21.1802,21.2724,119400.0
2011-08-09 13:10:00,27.67,27.72,27.65,27.67,64900.0,21.2724,21.3109,21.257,21.2724,64900.0
2011-08-09 13:20:00,27.67,27.68,27.6,27.6,43200.0,21.2724,21.2801,21.2186,21.2186,43200.0
2011-08-09 13:30:00,27.6,27.61,27.55,27.56,116800.0,21.2186,21.2263,21.1802,21.1878,116800.0
2011-08-09 13:40:00,27.56,27.58,27.44,27.44,261400.0,21.1878,21.2032,21.0956,21.0956,261400.0
2011-08-09 13:50:00,27.44,27.45,27.29,27.38,203500.0,21.0956,21.1033,20.9803,21.0495,203500.0
2011-08-09 14:00:00,27.38,27.39,27.26,27.26,492700.0,21.0495,21.0571,20.9572,20.9572,492700.0
2011-08-09 14:10:00,27.26,27.43,27.21,27.25,232300.0,20.9572,21.0879,20.9188,20.9495,232300.0
2011-08-09 14:20:00,27.22,27.38,26.75,27.21,510000.0,20.9265,21.0495,20.5651,20.9188,510000.0
2011-08-09 14:30:00,27.22,27.24,26.9,26.91,219300.0,20.9265,20.9418,20.6804,20.6881,219300.0
2011-08-09 14:40:00,26.93,26.96,26.5,26.86,288000.0,20.7035,20.7266,20.3729,20.6497,288000.0
2011-08-09 14:50:00,26.85,27.2,26.84,26.98,250100.0,20.642,20.9111,20.6343,20.7419,250100.0
2011-08-09 15:00:00,26.97,27.16,26.85,27.09,290600.0,20.7343,20.8803,20.642,20.8265,290600.0
2011-08-09 15:10:00,27.1,27.84,27.09,27.72,302400.0,20.8342,21.4031,20.8265,21.3109,302400.0
2011-08-09 15:20:00,27.71,27.81,27.57,27.74,159400.0,21.3032,21.38,21.1955,21.3262,159400.0
2011-08-09 15:30:00,27.74,27.77,27.49,27.61,163100.0,21.3262,21.3493,21.134,21.2263,163100.0
2011-08-09 15:40:00,27.62,28.05,27.6,28.01,299300.0,21.234,21.5646,21.2186,21.5338,299300.0
2011-08-09 15:50:00,28.02,28.45,27.97,28.36,1162400.0,21.5415,21.8721,21.503,21.8029,1162400.0
2011-08-10 09:30:00,27.84,28.02,27.57,27.92,272500.0,21.4031,21.5415,21.1955,21.4646,272500.0
2011-08-10 09:40:00,27.92,28.06,27.8,27.95,236600.0,21.4646,21.5722,21.3724,21.4877,236600.0
2011-08-10 09:50:00,27.95,28.03,27.87,27.88,184100.0,21.4877,21.5492,21.4262,21.4339,184100.0
2011-08-10 10:00:00,27.89,28.06,27.74,27.9,207000.0,21.4415,21.5722,21.3262,21.4492,207000.0
2011-08-10 10:10:00,27.89,27.89,27.74,27.78,196300.0,21.4415,21.4415,21.3262,21.357,196300.0
2011-08-10 10:20:00,27.79,27.91,27.65,27.86,228000.0,21.3647,21.4569,21.257,21.4185,228000.0
2011-08-10 10:30:00,27.86,28.21,27.79,28.01,542400.0,21.4185,21.6876,21.3647,21.5338,542400.0
2011-08-10 10:40:00,28.02,28.17,27.99,28.05,341400.0,21.5415,21.6568,21.5184,21.5646,341400.0
2011-08-10 10:50:00,28.05,28.05,27.87,27.91,358200.0,21.5646,21.5646,21.4262,21.4569,358200.0
2011-08-10 11:00:00,27.91,27.92,27.7,27.77,211400.0,21.4569,21.4646,21.2955,21.3493,211400.0
2011-08-10 11:10:00,27.77,27.88,27.72,27.74,162500.0,21.3493,21.4339,21.3109,21.3262,162500.0
2011-08-10 11:20:00,27.75,27.75,27.54,27.55,169500.0,21.3339,21.3339,21.1725,21.1802,169500.0
2011-08-10 11:30:00,27.57,27.71,27.5,27.56,353400.0,21.1955,21.3032,21.1417,21.1878,353400.0
2011-08-10 11:40:00,27.56,27.72,27.52,27.52,162500.0,21.1878,21.3109,21.1571,21.1571,162500.0
2011-08-10 11:50:00,27.53,27.67,27.52,27.57,164700.0,21.1648,21.2724,21.1571,21.1955,164700.0
2011-08-10 12:00:00,27.56,27.72,27.5,27.65,171600.0,21.1878,21.3109,21.1417,21.257,171600.0
2011-08-10 12:10:00,27.66,27.68,27.58,27.68,184200.0,21.2647,21.2801,21.2032,21.2801,184200.0
2011-08-10 12:20:00,27.68,27.68,27.5,27.51,187500.0,21.2801,21.2801,21.1417,21.1494,187500.0
2011-08-10 12:30:00,27.51,27.61,27.51,27.51,131000.0,21.1494,21.2263,21.1494,21.1494,131000.0
2011-08-10 12:40:00,27.52,27.75,27.5,27.71,129200.0,21.1571,21.3339,21.1417,21.3032,129200.0
2011-08-10 12:50:00,27.71,27.84,27.69,27.8,194600.0,21.3032,21.4031,21.2878,21.3724,194600.0
2011-08-10 13:00:00,27.8,27.83,27.71,27.77,144400.0,21.3724,21.3954,21.3032,21.3493,144400.0
2011-08-10 13:10:00,27.77,27.83,27.69,27.69,105200.0,21.3493,21.3954,21.2878,21.2878,105200.0
2011-08-10 13:20:00,27.69,27.83,27.62,27.77,89800.0,21.2878,21.3954,21.234,21.3493,89800.0
2011-08-10 13:30:00,27.77,27.82,27.68,27.69,114900.0,21.3493,21.3877,21.2801,21.2878,114900.0
2011-08-10 13:40:00,27.7,27.8,27.64,27.72,254000.0,21.2955,21.3724,21.2493,21.3109,254000.0
2011-08-10 13:50:00,27.72,27.82,27.64,27.74,261300.0,21.3109,21.3877,21.2493,21.3262,261300.0
2011-08-10 14:00:00,27.73,27.92,27.66,27.86,154600.0,21.3185,21.4646,21.2647,21.4185,154600.0
2011-08-10 14:10:00,27.87,28.03,27.72,27.72,319200.0,21.4262,21.5492,21.3109,21.3109,319200.0
2011-08-10 14:20:00,27.72,27.8,27.68,27.7,248500.0,21.3109,21.3724,21.2801,21.2955,248500.0
2011-08-10 14:30:00,27.69,27.72,27.55,27.56,157300.0,21.2878,21.3109,21.1802,21.1878,157300.0
2011-08-10 14:40:00,27.55,27.72,27.55,27.63,106900.0,21.1802,21.3109,21.1802,21.2417,106900.0
2011-08-10 14:50:00,27.64,27.64,27.44,27.45,233200.0,21.2493,21.2493,21.0956,21.1033,233200.0
2011-08-10 15:00:00,27.45,27.53,27.32,27.32,205000.0,21.1033,21.1648,21.0033,21.0033,205000.0
2011-08-10 15:10:00,27.33,27.37,27.18,27.23,196900.0,21.011,21.0418,20.8957,20.9341,196900.0
2011-08-10 15:20:00,27.23,27.38,27.08,27.11,276100.0,20.9341,21.0495,20.8188,20.8419,276100.0
2011-08-10 15:30:00,27.11,27.17,26.96,27.09,352600.0,20.8419,20.888,20.7266,20.8265,352600.0
2011-08-10 15:40:00,27.09,27.23,26.98,27.03,652000.0,20.8265,20.9341,20.7419,20.7804,652000.0
2011-08-10 15:50:00,27.04,27.06,26.77,26.83,1176400.0,20.7881,20.8034,20.5805,20.6266,1176400.0
2011-08-11 09:30:00,26.95,27.35,26.91,27.33,207900.0,20.7189,21.0264,20.6881,21.011,207900.0
2011-08-11 09:40:00,27.33,27.5,27.24,27.28,179800.0,21.011,21.1417,20.9418,20.9726,179800.0
2011-08-11 09:50:00,27.28,27.29,26.84,26.96,264900.0,20.9726,20.9803,20.6343,20.7266,264900.0
2011-08-11 10:00:00,26.98,27.06,26.9,27.01,180400.0,20.7419,20.8034,20.6804,20.765,180400.0
2011-08-11 10:10:00,27.01,27.32,26.94,27.3,181100.0,20.765,21.0033,20.7112,20.988,181100.0
2011-08-11 10:20:00,27.29,27.41,27.24,27.31,87800.0,20.9803,21.0725,20.9418,20.9956,87800.0
2011-08-11 10:30:00,27.32,27.57,27.31,27.54,162200.0,21.0033,21.1955,20.9956,21.1725,162200.0
2011-08-11 10:40:00,27.54,27.68,27.47,27.67,88000.0,21.1725,21.2801,21.1187,21.2724,88000.0
2011-08-11 10:50:00,27.66,27.69,27.5,27.51,78800.0,21.2647,21.2878,21.1417,21.1494,78800.0
2011-08-11 11:00:00,27.51,27.69,27.5,27.63,98400.0,21.1494,21.2878,21.1417,21.2417,98400.0
2011-08-11 11:10:00,27.63,27.68,27.51,27.58,105200.0,21.2417,21.2801,21.1494,21.2032,105200.0
2011-08-11 11:20:00,27.59,27.62,27.43,27.59,75300.0,21.2109,21.234,21.0879,21.2109,75300.0
2011-08-11 11:30:00,27.6,27.67,27.46,27.49,59900.0,21.2186,21.2724,21.111,21.134,59900.0
2011-08-11 11:40:00,27.5,27.63,27.46,27.57,69800.0,21.1417,21.2417,21.111,21.1955,69800.0
2011-08-11 11:50:00,27.57,27.7,27.55,27.59,51700.0,21.1955,21.2955,21.1802,21.2109,51700.0
2011-08-11 12:00:00,27.6,27.66,27.53,27.62,56600.0,21.2186,21.2647,21.1648,21.234,56600.0
2011-08-11 12:10:00,27.62,27.63,27.54,27.59,59200.0,21.234,21.2417,21.1725,21.2109,59200.0
2011-08-11 12:20:00,27.59,27.62,27.5,27.54,48900.0,21.2109,21.234,21.1417,21.1725,48900.0
2011-08-11 12:30:00,27.54,27.69,27.54,27.69,51500.0,21.1725,21.2878,21.1725,21.2878,51500.0
2011-08-11 12:40:00,27.7,27.79,27.7,27.76,83800.0,21.2955,21.3647,21.2955,21.3416,83800.0
2011-08-11 12:50:00,27.76,27.9,27.7,27.83,126500.0,21.3416,21.4492,21.2955,21.3954,126500.0
2011-08-11 13:00:00,27.83,27.84,27.75,27.79,107300.0,21.3954,21.4031,21.3339,21.3647,107300.0
2011-08-11 13:10:00,27.8,27.92,27.76,27.76,56200.0,21.3724,21.4646,21.3416,21.3416,56200.0
2011-08-11 13:20:00,27.77,27.87,27.73,27.84,56400.0,21.3493,21.4262,21.3185,21.4031,56400.0
2011-08-11 13:30:00,27.84,27.95,27.82,27.85,92800.0,21.4031,21.4877,21.3877,21.4108,92800.0
2011-08-11 13:40:00,27.84,27.87,27.69,27.76,85300.0,21.4031,21.4262,21.2878,21.3416,85300.0
2011-08-11 13:50:00,27.76,27.85,27.72,27.85,74900.0,21.3416,21.4108,21.3109,21.4108,74900.0
2011-08-11 14:00:00,27.84,27.98,27.83,27.93,76400.0,21.4031,21.5107,21.3954,21.4723,76400.0
2011-08-11 14:10:00,27.92,28.04,27.92,28.0,63600.0,21.4646,21.5569,21.4646,21.5261,63600.0
2011-08-11 14:20:00,27.99,28.13,27.99,28.09,54400.0,21.5184,21.6261,21.5184,21.5953,54400.0
2011-08-11 14:30:00,28.09,28.1,27.99,28.06,50600.0,21.5953,21.603,21.5184,21.5722,50600.0
2011-08-11 14:40:00,28.05,28.12,28.01,28.08,64100.0,21.5646,21.6184,21.5338,21.5876,64100.0
2011-08-11 14:50:00,28.08,28.3,28.04,28.27,80500.0,21.5876,21.7567,21.5569,21.7337,80500.0
2011-08-11 15:00:00,28.27,28.39,28.22,28.34,111100.0,21.7337,21.8259,21.6952,21.7875,111100.0
2011-08-11 15:10:00,28.34,28.49,28.32,28.49,101300.0,21.7875,21.9028,21.7721,21.9028,101300.0
2011-08-11 15:20:00,28.49,28.65,28.47,28.52,208100.0,21.9028,22.0258,21.8874,21.9259,208100.0
2011-08-11 15:30:00,28.52,28.77,28.49,28.71,297100.0,21.9259,22.1181,21.9028,22.072,297100.0
2011-08-11 15:40:00,28.71,28.76,28.54,28.54,342500.0,22.072,22.1104,21.9413,21.9413,342500.0
2011-08-11 15:50:00,28.55,28.56,28.33,28.37,973600.0,21.9489,21.9566,21.7798,21.8106,973600.0
2011-08-12 09:30:00,28.64,28.82,28.51,28.64,226800.0,22.0181,22.1565,21.9182,22.0181,226800.0
2011-08-12 09:40:00,28.65,28.75,28.55,28.7,155400.0,22.0258,22.1027,21.9489,22.0643,155400.0
2011-08-12 09:50:00,28.69,28.71,28.42,28.6,205600.0,22.0566,22.072,21.849,21.9874,205600.0
2011-08-12 10:00:00,28.58,28.61,28.2,28.23,305500.0,21.972,21.9951,21.6799,21.7029,305500.0
2011-08-12 10:10:00,28.23,28.42,28.17,28.29,203600.0,21.7029,21.849,21.6568,21.7491,203600.0
2011-08-12 10:20:00,28.29,28.29,28.15,28.18,223200.0,21.7491,21.7491,21.6414,21.6645,223200.0
2011-08-12 10:30:00,28.18,28.26,28.16,28.18,195500.0,21.6645,21.726,21.6491,21.6645,195500.0
2011-08-12 10:40:00,28.18,28.19,28.05,28.05,268000.0,21.6645,21.6722,21.5646,21.5646,268000.0
2011-08-12 10:50:00,28.05,28.22,28.02,28.2,183600.0,21.5646,21.6952,21.5415,21.6799,183600.0
2011-08-12 11:00:00,28.2,28.26,28.14,28.24,127800.0,21.6799,21.726,21.6337,21.7106,127800.0
2011-08-12 11:10:00,28.24,28.33,28.2,28.26,95100.0,21.7106,21.7798,21.6799,21.726,95100.0
2011-08-12 11:20:00,28.26,28.26,28.15,28.23,141400.0,21.726,21.726,21.6414,21.7029,141400.0
2011-08-12 11:30:00,28.23,28.35,28.21,28.33,105200.0,21.7029,21.7952,21.6876,21.7798,105200.0
2011-08-12 11:40:00,28.33,28.49,28.31,28.43,110800.0,21.7798,21.9028,21.7644,21.8567,110800.0
2011-08-12 11:50:00,28.42,28.48,28.38,28.41,238600.0,21.849,21.8951,21.8183,21.8413,238600.0
2011-08-12 12:00:00,28.42,28.47,28.39,28.41,162200.0,21.849,21.8874,21.8259,21.8413,162200.0
2011-08-12 12:10:00,28.42,28.51,28.38,28.47,104200.0,21.849,21.9182,21.8183,21.8874,104200.0
2011-08-12 12:20:00,28.47,28.49,28.35,28.41,108800.0,21.8874,21.9028,21.7952,21.8413,108800.0
2011-08-12 12:30:00,28.42,28.43,28.3,28.31,129400.0,21.849,21.8567,21.7567,21.7644,129400.0
2011-08-12 12:40:00,28.31,28.34,28.27,28.28,82000.0,21.7644,21.7875,21.7337,21.7414,82000.0
2011-08-12 12:50:00,28.28,28.39,28.26,28.39,148100.0,21.7414,21.8259,21.726,21.8259,148100.0
2011-08-12 13:00:00,28.39,28.39,28.29,28.3,89500.0,21.8259,21.8259,21.7491,21.7567,89500.0
2011-08-12 13:10:00,28.3,28.31,28.28,28.3,97600.0,21.7567,21.7644,21.7414,21.7567,97600.0
2011-08-12 13:20:00,28.3,28.31,28.25,28.27,78300.0,21.7567,21.7644,21.7183,21.7337,78300.0
2011-08-12 13:30:00,28.26,28.3,28.22,28.28,87800.0,21.726,21.7567,21.6952,21.7414,87800.0
2011-08-12 13:40:00,28.28,28.33,28.28,28.32,73300.0,21.7414,21.7798,21.7414,21.7721,73300.0
2011-08-12 13:50:00,28.31,28.33,28.3,28.31,47500.0,21.7644,21.7798,21.7567,21.7644,47500.0
2011-08-12 14:00:00,28.31,28.32,28.29,28.3,71800.0,21.7644,21.7721,21.7491,21.7567,71800.0
2011-08-12 14:10:00,28.3,28.31,28.1,28.13,112400.0,21.7567,21.7644,21.603,21.6261,112400.0
2011-08-12 14:20:00,28.13,28.14,28.01,28.08,102900.0,21.6261,21.6337,21.5338,21.5876,102900.0
2011-08-12 14:30:00,28.08,28.13,28.0,28.0,100600.0,21.5876,21.6261,21.5261,21.5261,100600.0
2011-08-12 14:40:00,28.0,28.18,28.0,28.13,86100.0,21.5261,21.6645,21.5261,21.6261,86100.0
2011-08-12 14:50:00,28.12,28.18,28.07,28.15,93100.0,21.6184,21.6645,21.5799,21.6414,93100.0
2011-08-12 15:00:00,28.14,28.22,28.07,28.07,101300.0,21.6337,21.6952,21.5799,21.5799,101300.0
2011-08-12 15:10:00,28.07,28.08,28.02,28.02,101500.0,21.5799,21.5876,21.5415,21.5415,101500.0
2011-08-12 15:20:00,28.03,28.1,28.0,28.01,112100.0,21.5492,21.603,21.5261,21.5338,112100.0
2011-08-12 15:30:00,28.01,28.05,27.93,28.03,299900.0,21.5338,21.5646,21.4723,21.5492,299900.0
2011-08-12 15:40:00,28.03,28.05,27.95,28.02,304200.0,21.5492,21.5646,21.4877,21.5415,304200.0
2011-08-12 15:50:00,28.02,28.05,27.99,28.04,384800.0,21.5415,21.5646,21.5184,21.5569,384800.0
2011-08-15 09:30:00,28.28,28.49,28.19,28.36,88900.0,21.7414,21.9028,21.6722,21.8029,88900.0
2011-08-15 09:40:00,28.37,28.54,28.37,28.51,141900.0,21.8106,21.9413,21.8106,21.9182,141900.0
2011-08-15 09:50:00,28.51,28.52,28.41,28.47,146600.0,21.9182,21.9259,21.8413,21.8874,146600.0
2011-08-15 10:00:00,28.47,28.53,28.4,28.45,106500.0,21.8874,21.9336,21.8336,21.8721,106500.0
2011-08-15 10:10:00,28.46,28.55,28.45,28.5,84800.0,21.8798,21.9489,21.8721,21.9105,84800.0
2011-08-15 10:20:00,28.5,28.59,28.48,28.59,61200.0,21.9105,21.9797,21.8951,21.9797,61200.0
2011-08-15 10:30:00,28.6,28.62,28.5,28.54,64600.0,21.9874,22.0028,21.9105,21.9413,64600.0
2011-08-15 10:40:00,28.53,28.56,28.49,28.54,75300.0,21.9336,21.9566,21.9028,21.9413,75300.0
2011-08-15 10:50:00,28.54,28.57,28.46,28.49,78600.0,21.9413,21.9643,21.8798,21.9028,78600.0
2011-08-15 11:00:00,28.49,28.54,28.49,28.5,55600.0,21.9028,21.9413,21.9028,21.9105,55600.0
2011-08-15 11:10:00,28.51,28.53,28.4,28.4,86100.0,21.9182,21.9336,21.8336,21.8336,86100.0
2011-08-15 11:20:00,28.41,28.49,28.41,28.49,73800.0,21.8413,21.9028,21.8413,21.9028,73800.0
2011-08-15 11:30:00,28.49,28.49,28.4,28.41,87600.0,21.9028,21.9028,21.8336,21.8413,87600.0
2011-08-15 11:40:00,28.4,28.43,28.38,28.4,101700.0,21.8336,21.8567,21.8183,21.8336,101700.0
2011-08-15 11:50:00,28.4,28.52,28.4,28.48,49700.0,21.8336,21.9259,21.8336,21.8951,49700.0
2011-08-15 12:00:00,28.49,28.51,28.41,28.42,123600.0,21.9028,21.9182,21.8413,21.849,123600.0
2011-08-15 12:10:00,28.42,28.45,28.41,28.45,59300.0,21.849,21.8721,21.8413,21.8721,59300.0
2011-08-15 12:20:00,28.45,28.49,28.43,28.48,87300.0,21.8721,21.9028,21.8567,21.8951,87300.0
2011-08-15 12:30:00,28.49,28.5,28.45,28.49,50200.0,21.9028,21.9105,21.8721,21.9028,50200.0
2011-08-15 12:40:00,28.49,28.51,28.44,28.45,60100.0,21.9028,21.9182,21.8644,21.8721,60100.0
2011-08-15 12:50:00,28.45,28.51,28.45,28.5,45900.0,21.8721,21.9182,21.8721,21.9105,45900.0
2011-08-15 13:00:00,28.5,28.54,28.49,28.49,78900.0,21.9105,21.9413,21.9028,21.9028,78900.0
2011-08-15 13:10:00,28.49,28.51,28.43,28.49,56800.0,21.9028,21.9182,21.8567,21.9028,56800.0
2011-08-15 13:20:00,28.49,28.54,28.49,28.53,28600.0,21.9028,21.9413,21.9028,21.9336,28600.0
2011-08-15 13:30:00,28.53,28.55,28.5,28.52,37500.0,21.9336,21.9489,21.9105,21.9259,37500.0
2011-08-15 13:40:00,28.52,28.55,28.49,28.51,70900.0,21.9259,21.9489,21.9028,21.9182,70900.0
2011-08-15 13:50:00,28.51,28.55,28.49,28.49,72900.0,21.9182,21.9489,21.9028,21.9028,72900.0
2011-08-15 14:00:00,28.5,28.51,28.49,28.5,90300.0,21.9105,21.9182,21.9028,21.9105,90300.0
2011-08-15 14:10:00,28.5,28.51,28.47,28.49,68000.0,21.9105,21.9182,21.8874,21.9028,68000.0
2011-08-15 14:20:00,28.49,28.52,28.49,28.5,105100.0,21.9028,21.9259,21.9028,21.9105,105100.0
2011-08-15 14:30:00,28.5,28.51,28.45,28.48,121300.0,21.9105,21.9182,21.8721,21.8951,121300.0
2011-08-15 14:40:00,28.47,28.51,28.47,28.5,127900.0,21.8874,21.9182,21.8874,21.9105,127900.0
2011-08-15 14:50:00,28.5,28.51,28.49,28.5,72200.0,21.9105,21.9182,21.9028,21.9105,72200.0
2011-08-15 15:00:00,28.5,28.5,28.48,28.5,124600.0,21.9105,21.9105,21.8951,21.9105,124600.0
2011-08-15 15:10:00,28.49,28.5,28.48,28.5,47000.0,21.9028,21.9105,21.8951,21.9105,47000.0
2011-08-15 15:20:00,28.49,28.5,28.42,28.44,262900.0,21.9028,21.9105,21.849,21.8644,262900.0
2011-08-15 15:30:00,28.44,28.5,28.41,28.43,296100.0,21.8644,21.9105,21.8413,21.8567,296100.0
2011-08-15 15:40:00,28.44,28.53,28.42,28.49,276900.0,21.8644,21.9336,21.849,21.9028,276900.0
2011-08-15 15:50:00,28.5,28.52,28.44,28.45,793500.0,21.9105,21.9259,21.8644,21.8721,793500.0
2011-08-16 09:30:00,28.33,28.54,28.24,28.4,321200.0,21.7798,21.9413,21.7106,21.8336,321200.0
2011-08-16 09:40:00,28.4,28.41,28.29,28.36,275500.0,21.8336,21.8413,21.7491,21.8029,275500.0
2011-08-16 09:50:00,28.35,28.41,28.25,28.39,123800.0,21.7952,21.8413,21.7183,21.8259,123800.0
2011-08-16 10:00:00,28.39,28.44,28.31,28.33,120000.0,21.8259,21.8644,21.7644,21.7798,120000.0
2011-08-16 10:10:00,28.34,28.46,28.34,28.43,56900.0,21.7875,21.8798,21.7875,21.8567,56900.0
2011-08-16 10:20:00,28.42,28.42,28.34,28.35,134800.0,21.849,21.849,21.7875,21.7952,134800.0
2011-08-16 10:30:00,28.36,28.36,28.3,28.31,88700.0,21.8029,21.8029,21.7567,21.7644,88700.0
2011-08-16 10:40:00,28.32,28.32,28.26,28.3,93400.0,21.7721,21.7721,21.726,21.7567,93400.0
2011-08-16 10:50:00,28.3,28.32,28.27,28.29,59400.0,21.7567,21.7721,21.7337,21.7491,59400.0
2011-08-16 11:00:00,28.29,28.4,28.28,28.35,285900.0,21.7491,21.8336,21.7414,21.7952,285900.0
2011-08-16 11:10:00,28.35,28.39,28.29,28.32,139200.0,21.7952,21.8259,21.7491,21.7721,139200.0
2011-08-16 11:20:00,28.32,28.39,28.29,28.37,58400.0,21.7721,21.8259,21.7491,21.8106,58400.0
2011-08-16 11:30:00,28.37,28.4,28.34,28.39,61200.0,21.8106,21.8336,21.7875,21.8259,61200.0
2011-08-16 11:40:00,28.39,28.44,28.36,28.4,79400.0,21.8259,21.8644,21.8029,21.8336,79400.0
2011-08-16 11:50:00,28.39,28.39,28.32,28.35,101400.0,21.8259,21.8259,21.7721,21.7952,101400.0
2011-08-16 12:00:00,28.35,28.49,28.34,28.49,80300.0,21.7952,21.9028,21.7875,21.9028,80300.0
2011-08-16 12:10:00,28.49,28.54,28.27,28.32,226000.0,21.9028,21.9413,21.7337,21.7721,226000.0
2011-08-16 12:20:00,28.32,28.39,28.18,28.22,170200.0,21.7721,21.8259,21.6645,21.6952,170200.0
2011-08-16 12:30:00,28.21,28.26,28.14,28.23,92900.0,21.6876,21.726,21.6337,21.7029,92900.0
2011-08-16 12:40:00,28.23,28.25,28.14,28.19,70800.0,21.7029,21.7183,21.6337,21.6722,70800.0
2011-08-16 12:50:00,28.19,28.23,28.15,28.18,67100.0,21.6722,21.7029,21.6414,21.6645,67100.0
2011-08-16 13:00:00,28.19,28.19,28.01,28.05,102300.0,21.6722,21.6722,21.5338,21.5646,102300.0
2011-08-16 13:10:00,28.05,28.11,28.03,28.1,100000.0,21.5646,21.6107,21.5492,21.603,100000.0
2011-08-16 13:20:00,28.11,28.19,28.09,28.15,82500.0,21.6107,21.6722,21.5953,21.6414,82500.0
2011-08-16 13:30:00,28.14,28.2,28.12,28.14,61800.0,21.6337,21.6799,21.6184,21.6337,61800.0
2011-08-16 13:40:00,28.15,28.16,28.09,28.11,81500.0,21.6414,21.6491,21.5953,21.6107,81500.0
2011-08-16 13:50:00,28.12,28.14,28.11,28.11,244500.0,21.6184,21.6337,21.6107,21.6107,244500.0
2011-08-16 14:00:00,28.12,28.22,28.11,28.2,213600.0,21.6184,21.6952,21.6107,21.6799,213600.0
2011-08-16 14:10:00,28.21,28.25,28.18,28.2,102100.0,21.6876,21.7183,21.6645,21.6799,102100.0
2011-08-16 14:20:00,28.2,28.21,28.16,28.18,74200.0,21.6799,21.6876,21.6491,21.6645,74200.0
2011-08-16 14:30:00,28.19,28.22,28.15,28.18,73400.0,21.6722,21.6952,21.6414,21.6645,73400.0
2011-08-16 14:40:00,28.17,28.22,28.15,28.19,73800.0,21.6568,21.6952,21.6414,21.6722,73800.0
2011-08-16 14:50:00,28.19,28.19,28.1,28.11,105500.0,21.6722,21.6722,21.603,21.6107,105500.0
2011-08-16 15:00:00,28.11,28.24,28.11,28.24,89000.0,21.6107,21.7106,21.6107,21.7106,89000.0
2011-08-16 15:10:00,28.24,28.31,28.22,28.3,124600.0,21.7106,21.7644,21.6952,21.7567,124600.0
2011-08-16 15:20:00,28.3,28.42,28.28,28.41,139000.0,21.7567,21.849,21.7414,21.8413,139000.0
2011-08-16 15:30:00,28.42,28.43,28.37,28.39,189500.0,21.849,21.8567,21.8106,21.8259,189500.0
2011-08-16 15:40:00,28.4,28.45,28.34,28.4,286200.0,21.8336,21.8721,21.7875,21.8336,286200.0
2011-08-16 15:50:00,28.4,28.4,28.3,28.3,339400.0,21.8336,21.8336,21.7567,21.7567,339400.0
2011-08-17 09:30:00,28.51,28.59,28.4,28.5,78200.0,21.9182,21.9797,21.8336,21.9105,78200.0
2011-08-17 09:40:00,28.5,28.59,28.43,28.49,409200.0,21.9105,21.9797,21.8567,21.9028,409200.0
2011-08-17 09:50:00,28.49,28.49,28.42,28.45,312300.0,21.9028,21.9028,21.849,21.8721,312300.0
2011-08-17 10:00:00,28.45,28.51,28.43,28.51,136300.0,21.8721,21.9182,21.8567,21.9182,136300.0
2011-08-17 10:10:00,28.51,28.59,28.48,28.57,146100.0,21.9182,21.9797,21.8951,21.9643,146100.0
2011-08-17 10:20:00,28.57,28.57,28.45,28.51,185000.0,21.9643,21.9643,21.8721,21.9182,185000.0
2011-08-17 10:30:00,28.51,28.54,28.48,28.53,89300.0,21.9182,21.9413,21.8951,21.9336,89300.0
2011-08-17 10:40:00,28.53,28.6,28.52,28.58,146400.0,21.9336,21.9874,21.9259,21.972,146400.0
2011-08-17 10:50:00,28.58,28.6,28.5,28.54,116900.0,21.972,21.9874,21.9105,21.9413,116900.0
2011-08-17 11:00:00,28.53,28.63,28.51,28.59,96500.0,21.9336,22.0104,21.9182,21.9797,96500.0
2011-08-17 11:10:00,28.6,28.63,28.51,28.51,109400.0,21.9874,22.0104,21.9182,21.9182,109400.0
2011-08-17 11:20:00,28.51,28.55,28.51,28.54,34800.0,21.9182,21.9489,21.9182,21.9413,34800.0
2011-08-17 11:30:00,28.54,28.56,28.48,28.51,61700.0,21.9413,21.9566,21.8951,21.9182,61700.0
2011-08-17 11:40:00,28.51,28.56,28.49,28.51,78900.0,21.9182,21.9566,21.9028,21.9182,78900.0
2011-08-17 11:50:00,28.51,28.56,28.48,28.51,234500.0,21.9182,21.9566,21.8951,21.9182,234500.0
2011-08-17 12:00:00,28.5,28.53,28.44,28.47,106400.0,21.9105,21.9336,21.8644,21.8874,106400.0
2011-08-17 12:10:00,28.46,28.47,28.41,28.42,47800.0,21.8798,21.8874,21.8413,21.849,47800.0
2011-08-17 12:20:00,28.42,28.43,28.38,28.42,40700.0,21.849,21.8567,21.8183,21.849,40700.0
2011-08-17 12:30:00,28.42,28.47,28.41,28.47,37200.0,21.849,21.8874,21.8413,21.8874,37200.0
2011-08-17 12:40:00,28.48,28.49,28.42,28.42,50900.0,21.8951,21.9028,21.849,21.849,50900.0
2011-08-17 12:50:00,28.42,28.44,28.28,28.32,77700.0,21.849,21.8644,21.7414,21.7721,77700.0
2011-08-17 13:00:00,28.32,28.32,28.25,28.31,51200.0,21.7721,21.7721,21.7183,21.7644,51200.0
2011-08-17 13:10:00,28.31,28.36,28.3,28.36,27300.0,21.7644,21.8029,21.7567,21.8029,27300.0
2011-08-17 13:20:00,28.36,28.37,28.25,28.26,88500.0,21.8029,21.8106,21.7183,21.726,88500.0
2011-08-17 13:30:00,28.27,28.32,28.25,28.31,57100.0,21.7337,21.7721,21.7183,21.7644,57100.0
2011-08-17 13:40:00,28.32,28.32,28.23,28.28,64400.0,21.7721,21.7721,21.7029,21.7414,64400.0
2011-08-17 13:50:00,28.28,28.34,28.27,28.32,42200.0,21.7414,21.7875,21.7337,21.7721,42200.0
2011-08-17 14:00:00,28.33,28.41,28.33,28.38,48500.0,21.7798,21.8413,21.7798,21.8183,48500.0
2011-08-17 14:10:00,28.39,28.46,28.39,28.45,67900.0,21.8259,21.8798,21.8259,21.8721,67900.0
2011-08-17 14:20:00,28.45,28.47,28.37,28.38,45200.0,21.8721,21.8874,21.8106,21.8183,45200.0
2011-08-17 14:30:00,28.39,28.42,28.36,28.36,41900.0,21.8259,21.849,21.8029,21.8029,41900.0
2011-08-17 14:40:00,28.35,28.43,28.34,28.42,91400.0,21.7952,21.8567,21.7875,21.849,91400.0
2011-08-17 14:50:00,28.43,28.47,28.39,28.46,184400.0,21.8567,21.8874,21.8259,21.8798,184400.0
2011-08-17 15:00:00,28.47,28.47,28.43,28.46,156700.0,21.8874,21.8874,21.8567,21.8798,156700.0
2011-08-17 15:10:00,28.47,28.48,28.44,28.47,170100.0,21.8874,21.8951,21.8644,21.8874,170100.0
2011-08-17 15:20:00,28.46,28.49,28.4,28.42,118100.0,21.8798,21.9028,21.8336,21.849,118100.0
2011-08-17 15:30:00,28.42,28.45,28.39,28.39,123500.0,21.849,21.8721,21.8259,21.8259,123500.0
2011-08-17 15:40:00,28.4,28.46,28.37,28.42,434300.0,21.8336,21.8798,21.8106,21.849,434300.0
2011-08-17 15:50:00,28.42,28.45,28.38,28.44,852700.0,21.849,21.8721,21.8183,21.8644,852700.0
2011-08-18 09:30:00,27.81,27.93,27.62,27.91,242700.0,21.38,21.4723,21.234,21.4569,242700.0
2011-08-18 09:40:00,27.9,28.16,27.88,28.14,315600.0,21.4492,21.6491,21.4339,21.6337,315600.0
2011-08-18 09:50:00,28.14,28.14,27.99,28.05,191500.0,21.6337,21.6337,21.5184,21.5646,191500.0
2011-08-18 10:00:00,28.04,28.05,27.69,27.96,769100.0,21.5569,21.5646,21.2878,21.4954,769100.0
2011-08-18 10:10:00,27.96,28.0,27.82,27.91,385400.0,21.4954,21.5261,21.3877,21.4569,385400.0
2011-08-18 10:20:00,27.9,28.01,27.81,27.96,150500.0,21.4492,21.5338,21.38,21.4954,150500.0
2011-08-18 10:30:00,27.96,28.02,27.89,27.93,260400.0,21.4954,21.5415,21.4415,21.4723,260400.0
2011-08-18 10:40:00,27.92,27.92,27.78,27.89,149100.0,21.4646,21.4646,21.357,21.4415,149100.0
2011-08-18 10:50:00,27.89,27.93,27.8,27.86,175500.0,21.4415,21.4723,21.3724,21.4185,175500.0
2011-08-18 11:00:00,27.87,27.88,27.73,27.78,156400.0,21.4262,21.4339,21.3185,21.357,156400.0
2011-08-18 11:10:00,27.77,27.85,27.76,27.8,151700.0,21.3493,21.4108,21.3416,21.3724,151700.0
2011-08-18 11:20:00,27.8,27.82,27.76,27.81,123500.0,21.3724,21.3877,21.3416,21.38,123500.0
2011-08-18 11:30:00,27.8,27.88,27.8,27.81,206100.0,21.3724,21.4339,21.3724,21.38,206100.0
2011-08-18 11:40:00,27.81,27.88,27.76,27.87,129700.0,21.38,21.4339,21.3416,21.4262,129700.0
2011-08-18 11:50:00,27.87,27.99,27.86,27.98,168000.0,21.4262,21.5184,21.4185,21.5107,168000.0
2011-08-18 12:00:00,27.99,27.99,27.84,27.86,105400.0,21.5184,21.5184,21.4031,21.4185,105400.0
2011-08-18 12:10:00,27.86,27.93,27.83,27.91,94500.0,21.4185,21.4723,21.3954,21.4569,94500.0
2011-08-18 12:20:00,27.91,27.93,27.85,27.85,64500.0,21.4569,21.4723,21.4108,21.4108,64500.0
2011-08-18 12:30:00,27.86,27.86,27.75,27.75,71300.0,21.4185,21.4185,21.3339,21.3339,71300.0
2011-08-18 12:40:00,27.76,27.79,27.7,27.7,78800.0,21.3416,21.3647,21.2955,21.2955,78800.0
2011-08-18 12:50:00,27.71,27.71,27.64,27.7,66900.0,21.3032,21.3032,21.2493,21.2955,66900.0
2011-08-18 13:00:00,27.69,27.74,27.64,27.65,127500.0,21.2878,21.3262,21.2493,21.257,127500.0
2011-08-18 13:10:00,27.64,27.65,27.59,27.6,94500.0,21.2493,21.257,21.2109,21.2186,94500.0
2011-08-18 13:20:00,27.6,27.71,27.59,27.66,91900.0,21.2186,21.3032,21.2109,21.2647,91900.0
2011-08-18 13:30:00,27.66,27.68,27.53,27.55,159100.0,21.2647,21.2801,21.1648,21.1802,159100.0
2011-08-18 13:40:00,27.54,27.62,27.54,27.62,66600.0,21.1725,21.234,21.1725,21.234,66600.0
2011-08-18 13:50:00,27.62,27.65,27.52,27.54,128300.0,21.234,21.257,21.1571,21.1725,128300.0
2011-08-18 14:00:00,27.55,27.71,27.55,27.69,221600.0,21.1802,21.3032,21.1802,21.2878,221600.0
2011-08-18 14:10:00,27.69,27.75,27.63,27.74,93100.0,21.2878,21.3339,21.2417,21.3262,93100.0
2011-08-18 14:20:00,27.74,27.74,27.66,27.66,81200.0,21.3262,21.3262,21.2647,21.2647,81200.0
2011-08-18 14:30:00,27.66,27.69,27.59,27.64,119500.0,21.2647,21.2878,21.2109,21.2493,119500.0
2011-08-18 14:40:00,27.65,27.65,27.55,27.57,100500.0,21.257,21.257,21.1802,21.1955,100500.0
2011-08-18 14:50:00,27.57,27.58,27.46,27.47,137500.0,21.1955,21.2032,21.111,21.1187,137500.0
2011-08-18 15:00:00,27.47,27.51,27.41,27.43,197500.0,21.1187,21.1494,21.0725,21.0879,197500.0
2011-08-18 15:10:00,27.44,27.5,27.39,27.41,153700.0,21.0956,21.1417,21.0571,21.0725,153700.0
2011-08-18 15:20:00,27.41,27.51,27.39,27.51,155500.0,21.0725,21.1494,21.0571,21.1494,155500.0
2011-08-18 15:30:00,27.5,27.54,27.41,27.42,254600.0,21.1417,21.1725,21.0725,21.0802,254600.0
2011-08-18 15:40:00,27.43,27.45,27.3,27.37,405000.0,21.0879,21.1033,20.988,21.0418,405000.0
2011-08-18 15:50:00,27.37,27.64,27.37,27.54,744300.0,21.0418,21.2493,21.0418,21.1725,744300.0
2011-08-19 09:30:00,27.19,27.54,27.12,27.52,511700.0,20.9034,21.1725,20.8496,21.1571,511700.0
2011-08-19 09:40:00,27.51,27.61,27.39,27.41,94800.0,21.1494,21.2263,21.0571,21.0725,94800.0
2011-08-19 09:50:00,27.41,27.66,27.31,27.65,78600.0,21.0725,21.2647,20.9956,21.257,78600.0
2011-08-19 10:00:00,27.66,27.79,27.62,27.72,108300.0,21.2647,21.3647,21.234,21.3109,108300.0
2011-08-19 10:10:00,27.72,27.84,27.63,27.79,101100.0,21.3109,21.4031,21.2417,21.3647,101100.0
2011-08-19 10:20:00,27.8,28.01,27.77,27.98,169000.0,21.3724,21.5338,21.3493,21.5107,169000.0
2011-08-19 10:30:00,27.97,27.99,27.78,27.78,120200.0,21.503,21.5184,21.357,21.357,120200.0
2011-08-19 10:40:00,27.79,27.87,27.71,27.81,89900.0,21.3647,21.4262,21.3032,21.38,89900.0
2011-08-19 10:50:00,27.81,27.89,27.75,27.8,68400.0,21.38,21.4415,21.3339,21.3724,68400.0
2011-08-19 11:00:00,27.8,27.84,27.64,27.65,76800.0,21.3724,21.4031,21.2493,21.257,76800.0
2011-08-19 11:10:00,27.65,27.66,27.56,27.6,74100.0,21.257,21.2647,21.1878,21.2186,74100.0
2011-08-19 11:20:00,27.6,27.72,27.58,27.67,49700.0,21.2186,21.3109,21.2032,21.2724,49700.0
2011-08-19 11:30:00,27.67,27.75,27.57,27.62,76900.0,21.2724,21.3339,21.1955,21.234,76900.0
2011-08-19 11:40:00,27.61,27.69,27.61,27.63,85300.0,21.2263,21.2878,21.2263,21.2417,85300.0
2011-08-19 11:50:00,27.63,27.79,27.62,27.76,58200.0,21.2417,21.3647,21.234,21.3416,58200.0
2011-08-19 12:00:00,27.77,27.77,27.63,27.69,177100.0,21.3493,21.3493,21.2417,21.2878,177100.0
2011-08-19 12:10:00,27.69,27.7,27.64,27.67,35600.0,21.2878,21.2955,21.2493,21.2724,35600.0
2011-08-19 12:20:00,27.67,27.68,27.62,27.67,53600.0,21.2724,21.2801,21.234,21.2724,53600.0
2011-08-19 12:30:00,27.68,27.79,27.67,27.73,71900.0,21.2801,21.3647,21.2724,21.3185,71900.0
2011-08-19 12:40:00,27.72,27.74,27.67,27.73,43300.0,21.3109,21.3262,21.2724,21.3185,43300.0
2011-08-19 12:50:00,27.73,27.74,27.7,27.7,42200.0,21.3185,21.3262,21.2955,21.2955,42200.0
2011-08-19 13:00:00,27.7,27.73,27.66,27.73,49800.0,21.2955,21.3185,21.2647,21.3185,49800.0
2011-08-19 13:10:00,27.72,27.79,27.69,27.74,91800.0,21.3109,21.3647,21.2878,21.3262,91800.0
2011-08-19 13:20:00,27.73,27.74,27.66,27.7,50600.0,21.3185,21.3262,21.2647,21.2955,50600.0
2011-08-19 13:30:00,27.7,27.7,27.58,27.62,92500.0,21.2955,21.2955,21.2032,21.234,92500.0
2011-08-19 13:40:00,27.62,27.63,27.55,27.61,53800.0,21.234,21.2417,21.1802,21.2263,53800.0
2011-08-19 13:50:00,27.61,27.63,27.54,27.59,71100.0,21.2263,21.2417,21.1725,21.2109,71100.0
2011-08-19 14:00:00,27.59,27.62,27.46,27.52,121700.0,21.2109,21.234,21.111,21.1571,121700.0
2011-08-19 14:10:00,27.52,27.56,27.46,27.46,66000.0,21.1571,21.1878,21.111,21.111,66000.0
2011-08-19 14:20:00,27.45,27.48,27.36,27.46,81700.0,21.1033,21.1263,21.0341,21.111,81700.0
2011-08-19 14:30:00,27.47,27.47,27.39,27.46,83100.0,21.1187,21.1187,21.0571,21.111,83100.0
2011-08-19 14:40:00,27.46,27.49,27.39,27.39,115000.0,21.111,21.134,21.0571,21.0571,115000.0
2011-08-19 14:50:00,27.4,27.46,27.36,27.42,137200.0,21.0648,21.111,21.0341,21.0802,137200.0
2011-08-19 15:00:00,27.43,27.44,27.34,27.37,153300.0,21.0879,21.0956,21.0187,21.0418,153300.0
2011-08-19 15:10:00,27.38,27.41,27.3,27.35,228200.0,21.0495,21.0725,20.988,21.0264,228200.0
2011-08-19 15:20:00,27.34,27.46,27.33,27.43,158700.0,21.0187,21.111,21.011,21.0879,158700.0
2011-08-19 15:30:00,27.44,27.45,27.34,27.41,113800.0,21.0956,21.1033,21.0187,21.0725,113800.0
2011-08-19 15:40:00,27.41,27.45,27.35,27.43,220700.0,21.0725,21.1033,21.0264,21.0879,220700.0
2011-08-19 15:50:00,27.42,27.48,27.26,27.28,407500.0,21.0802,21.1263,20.9572,20.9726,407500.0
2011-08-22 09:30:00,27.94,28.0,27.74,27.8,69100.0,21.48,21.5261,21.3262,21.3724,69100.0
2011-08-22 09:40:00,27.8,27.97,27.8,27.97,65100.0,21.3724,21.503,21.3724,21.503,65100.0
2011-08-22 09:50:00,27.97,28.0,27.83,27.92,69900.0,21.503,21.5261,21.3954,21.4646,69900.0
2011-08-22 10:00:00,27.91,27.99,27.89,27.9,82900.0,21.4569,21.5184,21.4415,21.4492,82900.0
2011-08-22 10:10:00,27.9,27.93,27.86,27.93,115400.0,21.4492,21.4723,21.4185,21.4723,115400.0
2011-08-22 10:20:00,27.93,27.99,27.91,27.92,67500.0,21.4723,21.5184,21.4569,21.4646,67500.0
2011-08-22 10:30:00,27.93,27.99,27.88,27.91,76300.0,21.4723,21.5184,21.4339,21.4569,76300.0
2011-08-22 10:40:00,27.91,27.95,27.88,27.93,72300.0,21.4569,21.4877,21.4339,21.4723,72300.0
2011-08-22 10:50:00,27.93,27.97,27.76,27.76,75800.0,21.4723,21.503,21.3416,21.3416,75800.0
2011-08-22 11:00:00,27.76,27.79,27.72,27.78,138200.0,21.3416,21.3647,21.3109,21.357,138200.0
2011-08-22 11:10:00,27.77,27.79,27.65,27.66,90000.0,21.3493,21.3647,21.257,21.2647,90000.0
2011-08-22 11:20:00,27.66,27.7,27.64,27.68,71900.0,21.2647,21.2955,21.2493,21.2801,71900.0
2011-08-22 11:30:00,27.69,27.7,27.53,27.57,72100.0,21.2878,21.2955,21.1648,21.1955,72100.0
2011-08-22 11:40:00,27.55,27.56,27.44,27.45,103600.0,21.1802,21.1878,21.0956,21.1033,103600.0
2011-08-22 11:50:00,27.45,27.45,27.31,27.39,117600.0,21.1033,21.1033,20.9956,21.0571,117600.0
2011-08-22 12:00:00,27.39,27.54,27.39,27.54,64200.0,21.0571,21.1725,21.0571,21.1725,64200.0
2011-08-22 12:10:00,27.54,27.56,27.52,27.54,76700.0,21.1725,21.1878,21.1571,21.1725,76700.0
2011-08-22 12:20:00,27.55,27.59,27.5,27.52,67900.0,21.1802,21.2109,21.1417,21.1571,67900.0
2011-08-22 12:30:00,27.52,27.56,27.48,27.53,50300.0,21.1571,21.1878,21.1263,21.1648,50300.0
2011-08-22 12:40:00,27.54,27.59,27.51,27.58,108600.0,21.1725,21.2109,21.1494,21.2032,108600.0
2011-08-22 12:50:00,27.58,27.74,27.55,27.73,53600.0,21.2032,21.3262,21.1802,21.3185,53600.0
2011-08-22 13:00:00,27.72,27.81,27.7,27.81,76600.0,21.3109,21.38,21.2955,21.38,76600.0
2011-08-22 13:10:00,27.81,27.81,27.7,27.72,52100.0,21.38,21.38,21.2955,21.3109,52100.0
2011-08-22 13:20:00,27.72,27.74,27.63,27.63,100000.0,21.3109,21.3262,21.2417,21.2417,100000.0
2011-08-22 13:30:00,27.62,27.68,27.53,27.6,79900.0,21.234,21.2801,21.1648,21.2186,79900.0
2011-08-22 13:40:00,27.6,27.64,27.57,27.6,76800.0,21.2186,21.2493,21.1955,21.2186,76800.0
2011-08-22 13:50:00,27.61,27.67,27.58,27.67,57600.0,21.2263,21.2724,21.2032,21.2724,57600.0
2011-08-22 14:00:00,27.67,27.7,27.61,27.62,87500.0,21.2724,21.2955,21.2263,21.234,87500.0
2011-08-22 14:10:00,27.62,27.73,27.62,27.64,99500.0,21.234,21.3185,21.234,21.2493,99500.0
2011-08-22 14:20:00,27.65,27.71,27.61,27.64,53100.0,21.257,21.3032,21.2263,21.2493,53100.0
2011-08-22 14:30:00,27.63,27.65,27.58,27.6,61700.0,21.2417,21.257,21.2032,21.2186,61700.0
2011-08-22 14:40:00,27.61,27.68,27.61,27.66,82300.0,21.2263,21.2801,21.2263,21.2647,82300.0
2011-08-22 14:50:00,27.66,27.68,27.6,27.61,60800.0,21.2647,21.2801,21.2186,21.2263,60800.0
2011-08-22 15:00:00,27.6,27.64,27.56,27.61,83900.0,21.2186,21.2493,21.1878,21.2263,83900.0
2011-08-22 15:10:00,27.61,27.68,27.59,27.66,58900.0,21.2263,21.2801,21.2109,21.2647,58900.0
2011-08-22 15:20:00,27.66,27.71,27.62,27.67,136300.0,21.2647,21.3032,21.234,21.2724,136300.0
2011-08-22 15:30:00,27.67,27.72,27.67,27.69,141100.0,21.2724,21.3109,21.2724,21.2878,141100.0
2011-08-22 15:40:00,27.69,27.77,27.63,27.64,251600.0,21.2878,21.3493,21.2417,21.2493,251600.0
2011-08-22 15:50:00,27.64,27.65,27.53,27.6,425000.0,21.2493,21.257,21.1648,21.2186,425000.0
2011-08-23 09:30:00,27.63,27.76,27.51,27.54,134000.0,21.2417,21.3416,21.1494,21.1725,134000.0
2011-08-23 09:40:00,27.52,27.72,27.51,27.62,190100.0,21.1571,21.3109,21.1494,21.234,190100.0
2011-08-23 09:50:00,27.62,27.64,27.52,27.53,70900.0,21.234,21.2493,21.1571,21.1648,70900.0
2011-08-23 10:00:00,27.53,27.82,27.52,27.8,225700.0,21.1648,21.3877,21.1571,21.3724,225700.0
2011-08-23 10:10:00,27.82,27.87,27.59,27.6,220000.0,21.3877,21.4262,21.2109,21.2186,220000.0
2011-08-23 10:20:00,27.6,27.6,27.55,27.57,165200.0,21.2186,21.2186,21.1802,21.1955,165200.0
2011-08-23 10:30:00,27.57,27.57,27.45,27.45,234300.0,21.1955,21.1955,21.1033,21.1033,234300.0
2011-08-23 10:40:00,27.46,27.54,27.45,27.49,127800.0,21.111,21.1725,21.1033,21.134,127800.0
2011-08-23 10:50:00,27.5,27.54,27.37,27.37,113900.0,21.1417,21.1725,21.0418,21.0418,113900.0
2011-08-23 11:00:00,27.38,27.39,27.35,27.35,181900.0,21.0495,21.0571,21.0264,21.0264,181900.0
2011-08-23 11:10:00,27.36,27.54,27.32,27.48,107800.0,21.0341,21.1725,21.0033,21.1263,107800.0
2011-08-23 11:20:00,27.49,27.56,27.43,27.53,84300.0,21.134,21.1878,21.0879,21.1648,84300.0
2011-08-23 11:30:00,27.53,27.71,27.53,27.7,86400.0,21.1648,21.3032,21.1648,21.2955,86400.0
2011-08-23 11:40:00,27.7,27.77,27.65,27.77,235600.0,21.2955,21.3493,21.257,21.3493,235600.0
2011-08-23 11:50:00,27.77,27.8,27.73,27.8,217800.0,21.3493,21.3724,21.3185,21.3724,217800.0
2011-08-23 12:00:00,27.8,27.81,27.77,27.8,148500.0,21.3724,21.38,21.3493,21.3724,148500.0
2011-08-23 12:10:00,27.8,27.8,27.75,27.76,64100.0,21.3724,21.3724,21.3339,21.3416,64100.0
2011-08-23 12:20:00,27.77,27.83,27.76,27.79,107900.0,21.3493,21.3954,21.3416,21.3647,107900.0
2011-08-23 12:30:00,27.79,27.94,27.79,27.94,77900.0,21.3647,21.48,21.3647,21.48,77900.0
2011-08-23 12:40:00,27.93,28.01,27.92,27.95,97900.0,21.4723,21.5338,21.4646,21.4877,97900.0
2011-08-23 12:50:00,27.96,28.03,27.96,27.98,119700.0,21.4954,21.5492,21.4954,21.5107,119700.0
2011-08-23 13:00:00,27.98,28.02,27.96,27.97,150100.0,21.5107,21.5415,21.4954,21.503,150100.0
2011-08-23 13:10:00,27.97,28.0,27.94,27.96,101100.0,21.503,21.5261,21.48,21.4954,101100.0
2011-08-23 13:20:00,27.95,27.96,27.9,27.92,53500.0,21.4877,21.4954,21.4492,21.4646,53500.0
2011-08-23 13:30:00,27.92,27.95,27.85,27.85,111300.0,21.4646,21.4877,21.4108,21.4108,111300.0
2011-08-23 13:40:00,27.85,27.86,27.81,27.82,96900.0,21.4108,21.4185,21.38,21.3877,96900.0
2011-08-23 13:50:00,27.82,27.86,27.65,27.75,260600.0,21.3877,21.4185,21.257,21.3339,260600.0
2011-08-23 14:00:00,27.75,27.86,27.74,27.8,135900.0,21.3339,21.4185,21.3262,21.3724,135900.0
2011-08-23 14:10:00,27.8,27.85,27.77,27.83,252600.0,21.3724,21.4108,21.3493,21.3954,252600.0
2011-08-23 14:20:00,27.84,27.84,27.73,27.82,309400.0,21.4031,21.4031,21.3185,21.3877,309400.0
2011-08-23 14:30:00,27.82,27.93,27.81,27.84,168700.0,21.3877,21.4723,21.38,21.4031,168700.0
2011-08-23 14:40:00,27.84,27.9,27.82,27.9,117200.0,21.4031,21.4492,21.3877,21.4492,117200.0
2011-08-23 14:50:00,27.9,27.96,27.88,27.92,85500.0,21.4492,21.4954,21.4339,21.4646,85500.0
2011-08-23 15:00:00,27.92,28.03,27.91,27.99,245100.0,21.4646,21.5492,21.4569,21.5184,245100.0
2011-08-23 15:10:00,28.0,28.01,27.94,27.98,137200.0,21.5261,21.5338,21.48,21.5107,137200.0
2011-08-23 15:20:00,27.99,28.02,27.9,27.91,108900.0,21.5184,21.5415,21.4492,21.4569,108900.0
2011-08-23 15:30:00,27.91,27.94,27.83,27.88,219900.0,21.4569,21.48,21.3954,21.4339,219900.0
2011-08-23 15:40:00,27.89,27.92,27.83,27.89,304700.0,21.4415,21.4646,21.3954,21.4415,304700.0
2011-08-23 15:50:00,27.89,28.0,27.85,27.99,1027600.0,21.4415,21.5261,21.4108,21.5184,1027600.0
2011-08-24 09:30:00,27.91,28.08,27.87,28.05,195200.0,21.4569,21.5876,21.4262,21.5646,195200.0
2011-08-24 09:40:00,28.05,28.37,28.02,28.32,400300.0,21.5646,21.8106,21.5415,21.7721,400300.0
2011-08-24 09:50:00,28.31,28.35,28.24,28.26,244800.0,21.7644,21.7952,21.7106,21.726,244800.0
2011-08-24 10:00:00,28.26,28.35,28.25,28.26,383900.0,21.726,21.7952,21.7183,21.726,383900.0
2011-08-24 10:10:00,28.26,28.4,28.25,28.28,247700.0,21.726,21.8336,21.7183,21.7414,247700.0
2011-08-24 10:20:00,28.27,28.28,28.16,28.23,219200.0,21.7337,21.7414,21.6491,21.7029,219200.0
2011-08-24 10:30:00,28.23,28.27,28.11,28.16,272400.0,21.7029,21.7337,21.6107,21.6491,272400.0
2011-08-24 10:40:00,28.16,28.24,28.14,28.18,193800.0,21.6491,21.7106,21.6337,21.6645,193800.0
2011-08-24 10:50:00,28.18,28.25,28.17,28.18,108500.0,21.6645,21.7183,21.6568,21.6645,108500.0
2011-08-24 11:00:00,28.18,28.31,28.13,28.28,103700.0,21.6645,21.7644,21.6261,21.7414,103700.0
2011-08-24 11:10:00,28.29,28.33,28.27,28.31,59600.0,21.7491,21.7798,21.7337,21.7644,59600.0
2011-08-24 11:20:00,28.3,28.44,28.3,28.41,83100.0,21.7567,21.8644,21.7567,21.8413,83100.0
2011-08-24 11:30:00,28.4,28.49,28.37,28.49,90900.0,21.8336,21.9028,21.8106,21.9028,90900.0
2011-08-24 11:40:00,28.49,28.49,28.4,28.45,80800.0,21.9028,21.9028,21.8336,21.8721,80800.0
2011-08-24 11:50:00,28.45,28.47,28.38,28.41,99900.0,21.8721,21.8874,21.8183,21.8413,99900.0
2011-08-24 12:00:00,28.39,28.39,28.3,28.31,199600.0,21.8259,21.8259,21.7567,21.7644,199600.0
2011-08-24 12:10:00,28.31,28.39,28.3,28.34,149900.0,21.7644,21.8259,21.7567,21.7875,149900.0
2011-08-24 12:20:00,28.34,28.38,28.31,28.33,71200.0,21.7875,21.8183,21.7644,21.7798,71200.0
2011-08-24 12:30:00,28.34,28.36,28.31,28.32,48200.0,21.7875,21.8029,21.7644,21.7721,48200.0
2011-08-24 12:40:00,28.31,28.34,28.26,28.28,36100.0,21.7644,21.7875,21.726,21.7414,36100.0
2011-08-24 12:50:00,28.29,28.39,28.28,28.37,45700.0,21.7491,21.8259,21.7414,21.8106,45700.0
2011-08-24 13:00:00,28.36,28.42,28.34,28.34,61100.0,21.8029,21.849,21.7875,21.7875,61100.0
2011-08-24 13:10:00,28.33,28.45,28.32,28.44,53000.0,21.7798,21.8721,21.7721,21.8644,53000.0
2011-08-24 13:20:00,28.44,28.56,28.44,28.46,110500.0,21.8644,21.9566,21.8644,21.8798,110500.0
2011-08-24 13:30:00,28.46,28.51,28.41,28.47,63600.0,21.8798,21.9182,21.8413,21.8874,63600.0
2011-08-24 13:40:00,28.47,28.48,28.4,28.47,59100.0,21.8874,21.8951,21.8336,21.8874,59100.0
2011-08-24 13:50:00,28.46,28.54,28.41,28.54,59900.0,21.8798,21.9413,21.8413,21.9413,59900.0
2011-08-24 14:00:00,28.53,28.55,28.46,28.55,53800.0,21.9336,21.9489,21.8798,21.9489,53800.0
2011-08-24 14:10:00,28.54,28.59,28.51,28.52,54100.0,21.9413,21.9797,21.9182,21.9259,54100.0
2011-08-24 14:20:00,28.52,28.55,28.46,28.51,54900.0,21.9259,21.9489,21.8798,21.9182,54900.0
2011-08-24 14:30:00,28.51,28.52,28.48,28.5,79100.0,21.9182,21.9259,21.8951,21.9105,79100.0
2011-08-24 14:40:00,28.5,28.56,28.47,28.53,77700.0,21.9105,21.9566,21.8874,21.9336,77700.0
2011-08-24 14:50:00,28.53,28.57,28.5,28.55,114400.0,21.9336,21.9643,21.9105,21.9489,114400.0
2011-08-24 15:00:00,28.56,28.58,28.5,28.52,92400.0,21.9566,21.972,21.9105,21.9259,92400.0
2011-08-24 15:10:00,28.52,28.67,28.51,28.66,82800.0,21.9259,22.0412,21.9182,22.0335,82800.0
2011-08-24 15:20:00,28.67,28.69,28.64,28.64,95200.0,22.0412,22.0566,22.0181,22.0181,95200.0
2011-08-24 15:30:00,28.65,28.76,28.65,28.71,162000.0,22.0258,22.1104,22.0258,22.072,162000.0
2011-08-24 15:40:00,28.7,28.79,28.7,28.75,221900.0,22.0643,22.1335,22.0643,22.1027,221900.0
2011-08-24 15:50:00,28.74,28.8,28.71,28.74,389300.0,22.095,22.1411,22.072,22.095,389300.0
2011-08-25 09:30:00,28.99,29.03,28.8,28.8,157200.0,22.2872,22.318,22.1411,22.1411,157200.0
2011-08-25 09:40:00,28.8,28.9,28.7,28.83,93100.0,22.1411,22.218,22.0643,22.1642,93100.0
2011-08-25 09:50:00,28.82,28.87,28.73,28.86,122400.0,22.1565,22.195,22.0873,22.1873,122400.0
2011-08-25 10:00:00,28.87,28.87,28.7,28.85,157500.0,22.195,22.195,22.0643,22.1796,157500.0
2011-08-25 10:10:00,28.86,28.89,28.73,28.74,146600.0,22.1873,22.2103,22.0873,22.095,146600.0
2011-08-25 10:20:00,28.73,28.77,28.56,28.59,148500.0,22.0873,22.1181,21.9566,21.9797,148500.0
2011-08-25 10:30:00,28.59,28.64,28.44,28.47,135500.0,21.9797,22.0181,21.8644,21.8874,135500.0
2011-08-25 10:40:00,28.48,28.52,28.34,28.36,81000.0,21.8951,21.9259,21.7875,21.8029,81000.0
2011-08-25 10:50:00,28.36,28.54,28.33,28.51,96600.0,21.8029,21.9413,21.7798,21.9182,96600.0
2011-08-25 11:00:00,28.5,28.58,28.39,28.4,80300.0,21.9105,21.972,21.8259,21.8336,80300.0
2011-08-25 11:10:00,28.39,28.56,28.39,28.49,61600.0,21.8259,21.9566,21.8259,21.9028,61600.0
2011-08-25 11:20:00,28.5,28.6,28.5,28.52,72600.0,21.9105,21.9874,21.9105,21.9259,72600.0
2011-08-25 11:30:00,28.51,28.54,28.41,28.44,72600.0,21.9182,21.9413,21.8413,21.8644,72600.0
2011-08-25 11:40:00,28.44,28.48,28.41,28.48,127700.0,21.8644,21.8951,21.8413,21.8951,127700.0
2011-08-25 11:50:00,28.48,28.55,28.47,28.51,59000.0,21.8951,21.9489,21.8874,21.9182,59000.0
2011-08-25 12:00:00,28.51,28.55,28.44,28.45,69700.0,21.9182,21.9489,21.8644,21.8721,69700.0
2011-08-25 12:10:00,28.46,28.49,28.43,28.43,67000.0,21.8798,21.9028,21.8567,21.8567,67000.0
2011-08-25 12:20:00,28.44,28.52,28.43,28.52,66700.0,21.8644,21.9259,21.8567,21.9259,66700.0
2011-08-25 12:30:00,28.51,28.51,28.42,28.45,118200.0,21.9182,21.9182,21.849,21.8721,118200.0
2011-08-25 12:40:00,28.45,28.47,28.41,28.41,133400.0,21.8721,21.8874,21.8413,21.8413,133400.0
2011-08-25 12:50:00,28.41,28.41,28.3,28.4,82900.0,21.8413,21.8413,21.7567,21.8336,82900.0
2011-08-25 13:00:00,28.4,28.46,28.36,28.36,45700.0,21.8336,21.8798,21.8029,21.8029,45700.0
2011-08-25 13:10:00,28.37,28.43,28.35,28.38,49200.0,21.8106,21.8567,21.7952,21.8183,49200.0
2011-08-25 13:20:00,28.39,28.48,28.38,28.42,70700.0,21.8259,21.8951,21.8183,21.849,70700.0
2011-08-25 13:30:00,28.43,28.49,28.38,28.49,53900.0,21.8567,21.9028,21.8183,21.9028,53900.0
2011-08-25 13:40:00,28.5,28.5,28.38,28.4,39200.0,21.9105,21.9105,21.8183,21.8336,39200.0
2011-08-25 13:50:00,28.4,28.5,28.39,28.5,35400.0,21.8336,21.9105,21.8259,21.9105,35400.0
2011-08-25 14:00:00,28.5,28.52,28.39,28.4,58400.0,21.9105,21.9259,21.8259,21.8336,58400.0
2011-08-25 14:10:00,28.41,28.58,28.41,28.58,95000.0,21.8413,21.972,21.8413,21.972,95000.0
2011-08-25 14:20:00,28.58,28.65,28.57,28.64,324900.0,21.972,22.0258,21.9643,22.0181,324900.0
2011-08-25 14:30:00,28.64,28.79,28.64,28.79,226900.0,22.0181,22.1335,22.0181,22.1335,226900.0
2011-08-25 14:40:00,28.78,28.78,28.65,28.65,105700.0,22.1258,22.1258,22.0258,22.0258,105700.0
2011-08-25 14:50:00,28.66,28.68,28.6,28.62,105800.0,22.0335,22.0489,21.9874,22.0028,105800.0
2011-08-25 15:00:00,28.61,28.64,28.54,28.62,93300.0,21.9951,22.0181,21.9413,22.0028,93300.0
2011-08-25 15:10:00,28.62,28.78,28.57,28.78,191200.0,22.0028,22.1258,21.9643,22.1258,191200.0
2011-08-25 15:20:00,28.78,28.84,28.7,28.74,126800.0,22.1258,22.1719,22.0643,22.095,126800.0
2011-08-25 15:30:00,28.75,28.78,28.72,28.75,292600.0,22.1027,22.1258,22.0796,22.1027,292600.0
2011-08-25 15:40:00,28.75,28.82,28.69,28.78,456000.0,22.1027,22.1565,22.0566,22.1258,456000.0
2011-08-25 15:50:00,28.78,28.79,28.68,28.7,750900.0,22.1258,22.1335,22.0489,22.0643,750900.0
2011-08-26 09:30:00,28.63,28.99,28.56,28.91,227900.0,22.0104,22.2872,21.9566,22.2257,227900.0
2011-08-26 09:40:00,28.91,29.02,28.87,29.0,342000.0,22.2257,22.3103,22.195,22.2949,342000.0
2011-08-26 09:50:00,29.0,29.09,28.9,29.04,211900.0,22.2949,22.3641,22.218,22.3257,211900.0
2011-08-26 10:00:00,29.04,29.06,28.55,28.64,309700.0,22.3257,22.341,21.9489,22.0181,309700.0
2011-08-26 10:10:00,28.62,28.97,28.59,28.88,366400.0,22.0028,22.2718,21.9797,22.2026,366400.0
2011-08-26 10:20:00,28.89,29.01,28.87,28.99,312300.0,22.2103,22.3026,22.195,22.2872,312300.0
2011-08-26 10:30:00,28.99,29.02,28.88,28.95,140700.0,22.2872,22.3103,22.2026,22.2565,140700.0
2011-08-26 10:40:00,28.95,29.27,28.9,29.22,246600.0,22.2565,22.5025,22.218,22.464,246600.0
2011-08-26 10:50:00,29.21,29.24,29.12,29.13,278800.0,22.4563,22.4794,22.3872,22.3948,278800.0
2011-08-26 11:00:00,29.14,29.27,29.06,29.2,206100.0,22.4025,22.5025,22.341,22.4487,206100.0
2011-08-26 11:10:00,29.21,29.3,29.14,29.15,223100.0,22.4563,22.5255,22.4025,22.4102,223100.0
2011-08-26 11:20:00,29.16,29.18,28.96,29.01,187700.0,22.4179,22.4333,22.2641,22.3026,187700.0
2011-08-26 11:30:00,29.0,29.09,28.97,28.99,111100.0,22.2949,22.3641,22.2718,22.2872,111100.0
2011-08-26 11:40:00,28.99,29.02,28.93,28.99,117300.0,22.2872,22.3103,22.2411,22.2872,117300.0
2011-08-26 11:50:00,28.99,29.01,28.97,28.99,132600.0,22.2872,22.3026,22.2718,22.2872,132600.0
2011-08-26 12:00:00,28.99,29.13,28.99,29.12,119400.0,22.2872,22.3948,22.2872,22.3872,119400.0
2011-08-26 12:10:00,29.12,29.16,29.06,29.09,104700.0,22.3872,22.4179,22.341,22.3641,104700.0
2011-08-26 12:20:00,29.09,29.19,29.07,29.18,78200.0,22.3641,22.441,22.3487,22.4333,78200.0
2011-08-26 12:30:00,29.18,29.19,29.07,29.12,56100.0,22.4333,22.441,22.3487,22.3872,56100.0
2011-08-26 12:40:00,29.12,29.18,29.05,29.05,66200.0,22.3872,22.4333,22.3333,22.3333,66200.0
2011-08-26 12:50:00,29.06,29.12,29.05,29.09,77800.0,22.341,22.3872,22.3333,22.3641,77800.0
2011-08-26 13:00:00,29.08,29.13,29.03,29.13,67200.0,22.3564,22.3948,22.318,22.3948,67200.0
2011-08-26 13:10:00,29.13,29.19,29.12,29.15,54300.0,22.3948,22.441,22.3872,22.4102,54300.0
2011-08-26 13:20:00,29.15,29.18,29.12,29.12,57300.0,22.4102,22.4333,22.3872,22.3872,57300.0
2011-08-26 13:30:00,29.13,29.13,29.08,29.09,92100.0,22.3948,22.3948,22.3564,22.3641,92100.0
2011-08-26 13:40:00,29.09,29.14,29.06,29.09,130100.0,22.3641,22.4025,22.341,22.3641,130100.0
2011-08-26 13:50:00,29.08,29.14,29.05,29.14,75400.0,22.3564,22.4025,22.3333,22.4025,75400.0
2011-08-26 14:00:00,29.14,29.17,29.05,29.08,223400.0,22.4025,22.4256,22.3333,22.3564,223400.0
2011-08-26 14:10:00,29.07,29.08,28.98,29.08,96300.0,22.3487,22.3564,22.2795,22.3564,96300.0
2011-08-26 14:20:00,29.06,29.12,28.96,28.97,69900.0,22.341,22.3872,22.2641,22.2718,69900.0
2011-08-26 14:30:00,28.97,29.07,28.96,29.0,71600.0,22.2718,22.3487,22.2641,22.2949,71600.0
2011-08-26 14:40:00,29.0,29.11,28.99,29.09,59600.0,22.2949,22.3795,22.2872,22.3641,59600.0
2011-08-26 14:50:00,29.09,29.11,29.0,29.0,104500.0,22.3641,22.3795,22.2949,22.2949,104500.0
2011-08-26 15:00:00,29.01,29.01,28.86,28.88,113100.0,22.3026,22.3026,22.1873,22.2026,113100.0
2011-08-26 15:10:00,28.88,28.91,28.8,28.83,95500.0,22.2026,22.2257,22.1411,22.1642,95500.0
2011-08-26 15:20:00,28.84,28.89,28.83,28.89,122400.0,22.1719,22.2103,22.1642,22.2103,122400.0
2011-08-26 15:30:00,28.89,29.02,28.86,29.0,214200.0,22.2103,22.3103,22.1873,22.2949,214200.0
2011-08-26 15:40:00,29.0,29.08,29.0,29.04,248200.0,22.2949,22.3564,22.2949,22.3257,248200.0
2011-08-26 15:50:00,29.04,29.08,28.99,29.06,354800.0,22.3257,22.3564,22.2872,22.341,354800.0
2011-08-29 09:30:00,29.32,29.48,29.23,29.26,189900.0,22.5409,22.6639,22.4717,22.4948,189900.0
2011-08-29 09:40:00,29.26,29.27,29.15,29.17,163900.0,22.4948,22.5025,22.4102,22.4256,163900.0
2011-08-29 09:50:00,29.17,29.27,29.17,29.2,94100.0,22.4256,22.5025,22.4256,22.4487,94100.0
2011-08-29 10:00:00,29.19,29.33,29.16,29.3,133300.0,22.441,22.5486,22.4179,22.5255,133300.0
2011-08-29 10:10:00,29.3,29.38,29.26,29.38,92300.0,22.5255,22.587,22.4948,22.587,92300.0
2011-08-29 10:20:00,29.39,29.47,29.38,29.39,78900.0,22.5947,22.6562,22.587,22.5947,78900.0
2011-08-29 10:30:00,29.39,29.43,29.35,29.4,60600.0,22.5947,22.6255,22.564,22.6024,60600.0
2011-08-29 10:40:00,29.39,29.49,29.39,29.45,85400.0,22.5947,22.6716,22.5947,22.6409,85400.0
2011-08-29 10:50:00,29.45,29.5,29.42,29.49,57100.0,22.6409,22.6793,22.6178,22.6716,57100.0
2011-08-29 11:00:00,29.49,29.5,29.39,29.39,79200.0,22.6716,22.6793,22.5947,22.5947,79200.0
2011-08-29 11:10:00,29.39,29.45,29.37,29.41,74900.0,22.5947,22.6409,22.5794,22.6101,74900.0
2011-08-29 11:20:00,29.4,29.43,29.39,29.43,38000.0,22.6024,22.6255,22.5947,22.6255,38000.0
2011-08-29 11:30:00,29.43,29.57,29.43,29.54,68500.0,22.6255,22.7331,22.6255,22.71,68500.0
2011-08-29 11:40:00,29.54,29.57,29.51,29.56,37600.0,22.71,22.7331,22.687,22.7254,37600.0
2011-08-29 11:50:00,29.55,29.59,29.55,29.59,37400.0,22.7177,22.7485,22.7177,22.7485,37400.0
2011-08-29 12:00:00,29.58,29.59,29.57,29.58,28300.0,22.7408,22.7485,22.7331,22.7408,28300.0
2011-08-29 12:10:00,29.59,29.63,29.58,29.63,65800.0,22.7485,22.7792,22.7408,22.7792,65800.0
2011-08-29 12:20:00,29.63,29.64,29.6,29.61,23900.0,22.7792,22.7869,22.7562,22.7639,23900.0
2011-08-29 12:30:00,29.61,29.61,29.56,29.57,33400.0,22.7639,22.7639,22.7254,22.7331,33400.0
2011-08-29 12:40:00,29.57,29.65,29.57,29.58,40800.0,22.7331,22.7946,22.7331,22.7408,40800.0
2011-08-29 12:50:00,29.58,29.64,29.56,29.62,24600.0,22.7408,22.7869,22.7254,22.7716,24600.0
2011-08-29 13:00:00,29.62,29.66,29.6,29.65,21600.0,22.7716,22.8023,22.7562,22.7946,21600.0
2011-08-29 13:10:00,29.66,29.68,29.64,29.64,20400.0,22.8023,22.8177,22.7869,22.7869,20400.0
2011-08-29 13:20:00,29.64,29.65,29.58,29.59,14700.0,22.7869,22.7946,22.7408,22.7485,14700.0
2011-08-29 13:30:00,29.58,29.58,29.56,29.56,15400.0,22.7408,22.7408,22.7254,22.7254,15400.0
2011-08-29 13:40:00,29.57,29.57,29.52,29.53,23500.0,22.7331,22.7331,22.6947,22.7024,23500.0
2011-08-29 13:50:00,29.53,29.58,29.52,29.56,24200.0,22.7024,22.7408,22.6947,22.7254,24200.0
2011-08-29 14:00:00,29.55,29.6,29.55,29.59,22600.0,22.7177,22.7562,22.7177,22.7485,22600.0
2011-08-29 14:10:00,29.6,29.63,29.59,29.6,39800.0,22.7562,22.7792,22.7485,22.7562,39800.0
2011-08-29 14:20:00,29.59,29.64,29.59,29.64,61600.0,22.7485,22.7869,22.7485,22.7869,61600.0
2011-08-29 14:30:00,29.64,29.72,29.64,29.71,56300.0,22.7869,22.8484,22.7869,22.8407,56300.0
2011-08-29 14:40:00,29.71,29.74,29.71,29.72,44800.0,22.8407,22.8638,22.8407,22.8484,44800.0
2011-08-29 14:50:00,29.72,29.73,29.71,29.71,59300.0,22.8484,22.8561,22.8407,22.8407,59300.0
2011-08-29 15:00:00,29.71,29.73,29.69,29.7,56400.0,22.8407,22.8561,22.8254,22.8331,56400.0
2011-08-29 15:10:00,29.69,29.73,29.68,29.68,40000.0,22.8254,22.8561,22.8177,22.8177,40000.0
2011-08-29 15:20:00,29.68,29.72,29.68,29.68,77300.0,22.8177,22.8484,22.8177,22.8177,77300.0
2011-08-29 15:30:00,29.68,29.7,29.66,29.68,113500.0,22.8177,22.8331,22.8023,22.8177,113500.0
2011-08-29 15:40:00,29.69,29.73,29.65,29.65,179500.0,22.8254,22.8561,22.7946,22.7946,179500.0
2011-08-29 15:50:00,29.66,29.73,29.61,29.73,391200.0,22.8023,22.8561,22.7639,22.8561,391200.0
2011-08-30 09:30:00,29.62,29.62,29.47,29.48,86900.0,22.7716,22.7716,22.6562,22.6639,86900.0
2011-08-30 09:40:00,29.49,29.51,29.39,29.45,73500.0,22.6716,22.687,22.5947,22.6409,73500.0
2011-08-30 09:50:00,29.45,29.46,29.34,29.36,89600.0,22.6409,22.6485,22.5563,22.5717,89600.0
2011-08-30 10:00:00,29.37,29.37,29.15,29.31,140600.0,22.5794,22.5794,22.4102,22.5332,140600.0
2011-08-30 10:10:00,29.3,29.4,29.26,29.32,44900.0,22.5255,22.6024,22.4948,22.5409,44900.0
2011-08-30 10:20:00,29.31,29.39,29.26,29.38,34500.0,22.5332,22.5947,22.4948,22.587,34500.0
2011-08-30 10:30:00,29.37,29.48,29.35,29.42,37000.0,22.5794,22.6639,22.564,22.6178,37000.0
2011-08-30 10:40:00,29.42,29.42,29.27,29.28,35200.0,22.6178,22.6178,22.5025,22.5102,35200.0
2011-08-30 10:50:00,29.28,29.38,29.27,29.33,35000.0,22.5102,22.587,22.5025,22.5486,35000.0
2011-08-30 11:00:00,29.32,29.43,29.31,29.42,38600.0,22.5409,22.6255,22.5332,22.6178,38600.0
2011-08-30 11:10:00,29.42,29.49,29.39,29.4,62500.0,22.6178,22.6716,22.5947,22.6024,62500.0
2011-08-30 11:20:00,29.39,29.54,29.38,29.48,31300.0,22.5947,22.71,22.587,22.6639,31300.0
2011-08-30 11:30:00,29.48,29.64,29.47,29.62,33700.0,22.6639,22.7869,22.6562,22.7716,33700.0
2011-08-30 11:40:00,29.61,29.68,29.6,29.6,28600.0,22.7639,22.8177,22.7562,22.7562,28600.0
2011-08-30 11:50:00,29.6,29.61,29.56,29.6,31000.0,22.7562,22.7639,22.7254,22.7562,31000.0
2011-08-30 12:00:00,29.59,29.61,29.5,29.5,26300.0,22.7485,22.7639,22.6793,22.6793,26300.0
2011-08-30 12:10:00,29.51,29.55,29.49,29.53,26300.0,22.687,22.7177,22.6716,22.7024,26300.0
2011-08-30 12:20:00,29.54,29.57,29.49,29.5,43500.0,22.71,22.7331,22.6716,22.6793,43500.0
2011-08-30 12:30:00,29.5,29.52,29.46,29.47,22800.0,22.6793,22.6947,22.6485,22.6562,22800.0
2011-08-30 12:40:00,29.47,29.47,29.4,29.42,45900.0,22.6562,22.6562,22.6024,22.6178,45900.0
2011-08-30 12:50:00,29.43,29.43,29.36,29.42,34300.0,22.6255,22.6255,22.5717,22.6178,34300.0
2011-08-30 13:00:00,29.42,29.43,29.36,29.42,39900.0,22.6178,22.6255,22.5717,22.6178,39900.0
2011-08-30 13:10:00,29.42,29.47,29.39,29.45,34600.0,22.6178,22.6562,22.5947,22.6409,34600.0
2011-08-30 13:20:00,29.45,29.5,29.44,29.46,25800.0,22.6409,22.6793,22.6332,22.6485,25800.0
2011-08-30 13:30:00,29.46,29.46,29.37,29.39,43900.0,22.6485,22.6485,22.5794,22.5947,43900.0
2011-08-30 13:40:00,29.39,29.48,29.39,29.44,43900.0,22.5947,22.6639,22.5947,22.6332,43900.0
2011-08-30 13:50:00,29.45,29.45,29.37,29.37,56900.0,22.6409,22.6409,22.5794,22.5794,56900.0
2011-08-30 14:00:00,29.37,29.48,29.33,29.41,99600.0,22.5794,22.6639,22.5486,22.6101,99600.0
2011-08-30 14:10:00,29.42,29.56,29.36,29.53,73100.0,22.6178,22.7254,22.5717,22.7024,73100.0
2011-08-30 14:20:00,29.53,29.6,29.5,29.6,59400.0,22.7024,22.7562,22.6793,22.7562,59400.0
2011-08-30 14:30:00,29.61,29.63,29.54,29.57,58400.0,22.7639,22.7792,22.71,22.7331,58400.0
2011-08-30 14:40:00,29.57,29.59,29.52,29.53,37900.0,22.7331,22.7485,22.6947,22.7024,37900.0
2011-08-30 14:50:00,29.54,29.59,29.48,29.57,76700.0,22.71,22.7485,22.6639,22.7331,76700.0
2011-08-30 15:00:00,29.57,29.57,29.52,29.54,63300.0,22.7331,22.7331,22.6947,22.71,63300.0
2011-08-30 15:10:00,29.53,29.55,29.49,29.55,48100.0,22.7024,22.7177,22.6716,22.7177,48100.0
2011-08-30 15:20:00,29.54,29.59,29.5,29.58,66600.0,22.71,22.7485,22.6793,22.7408,66600.0
2011-08-30 15:30:00,29.59,29.68,29.57,29.65,102700.0,22.7485,22.8177,22.7331,22.7946,102700.0
2011-08-30 15:40:00,29.65,29.69,29.62,29.66,119000.0,22.7946,22.8254,22.7716,22.8023,119000.0
2011-08-30 15:50:00,29.66,29.66,29.49,29.49,285700.0,22.8023,22.8023,22.6716,22.6716,285700.0
2011-08-31 09:30:00,29.7,29.8,29.66,29.72,51900.0,22.8331,22.9099,22.8023,22.8484,51900.0
2011-08-31 09:40:00,29.73,29.84,29.7,29.76,71600.0,22.8561,22.9407,22.8331,22.8792,71600.0
2011-08-31 09:50:00,29.76,29.78,29.66,29.69,63000.0,22.8792,22.8946,22.8023,22.8254,63000.0
2011-08-31 10:00:00,29.69,29.73,29.63,29.68,87200.0,22.8254,22.8561,22.7792,22.8177,87200.0
2011-08-31 10:10:00,29.68,29.77,29.65,29.72,101200.0,22.8177,22.8869,22.7946,22.8484,101200.0
2011-08-31 10:20:00,29.72,29.73,29.62,29.71,51500.0,22.8484,22.8561,22.7716,22.8407,51500.0
2011-08-31 10:30:00,29.7,29.72,29.66,29.7,60200.0,22.8331,22.8484,22.8023,22.8331,60200.0
2011-08-31 10:40:00,29.7,29.71,29.66,29.67,57200.0,22.8331,22.8407,22.8023,22.81,57200.0
2011-08-31 10:50:00,29.68,29.7,29.61,29.64,69400.0,22.8177,22.8331,22.7639,22.7869,69400.0
2011-08-31 11:00:00,29.64,29.65,29.56,29.63,64800.0,22.7869,22.7946,22.7254,22.7792,64800.0
2011-08-31 11:10:00,29.63,29.67,29.58,29.59,36800.0,22.7792,22.81,22.7408,22.7485,36800.0
2011-08-31 11:20:00,29.59,29.63,29.54,29.61,37300.0,22.7485,22.7792,22.71,22.7639,37300.0
2011-08-31 11:30:00,29.61,29.62,29.53,29.61,47500.0,22.7639,22.7716,22.7024,22.7639,47500.0
2011-08-31 11:40:00,29.61,29.64,29.58,29.58,44100.0,22.7639,22.7869,22.7408,22.7408,44100.0
2011-08-31 11:50:00,29.58,29.61,29.53,29.54,40500.0,22.7408,22.7639,22.7024,22.71,40500.0
2011-08-31 12:00:00,29.54,29.61,29.53,29.6,48200.0,22.71,22.7639,22.7024,22.7562,48200.0
2011-08-31 12:10:00,29.61,29.68,29.61,29.66,27600.0,22.7639,22.8177,22.7639,22.8023,27600.0
2011-08-31 12:20:00,29.67,29.71,29.67,29.68,19700.0,22.81,22.8407,22.81,22.8177,19700.0
2011-08-31 12:30:00,29.67,29.74,29.67,29.72,27600.0,22.81,22.8638,22.81,22.8484,27600.0
2011-08-31 12:40:00,29.72,29.73,29.68,29.7,29900.0,22.8484,22.8561,22.8177,22.8331,29900.0
2011-08-31 12:50:00,29.7,29.77,29.7,29.77,50300.0,22.8331,22.8869,22.8331,22.8869,50300.0
2011-08-31 13:00:00,29.78,29.8,29.75,29.76,68500.0,22.8946,22.9099,22.8715,22.8792,68500.0
2011-08-31 13:10:00,29.76,29.79,29.72,29.74,78100.0,22.8792,22.9022,22.8484,22.8638,78100.0
2011-08-31 13:20:00,29.74,29.76,29.72,29.75,31400.0,22.8638,22.8792,22.8484,22.8715,31400.0
2011-08-31 13:30:00,29.75,29.79,29.73,29.75,56400.0,22.8715,22.9022,22.8561,22.8715,56400.0
2011-08-31 13:40:00,29.76,29.78,29.7,29.7,38700.0,22.8792,22.8946,22.8331,22.8331,38700.0
2011-08-31 13:50:00,29.7,29.7,29.62,29.63,51600.0,22.8331,22.8331,22.7716,22.7792,51600.0
2011-08-31 14:00:00,29.63,29.66,29.58,29.61,48900.0,22.7792,22.8023,22.7408,22.7639,48900.0
2011-08-31 14:10:00,29.61,29.62,29.55,29.57,54200.0,22.7639,22.7716,22.7177,22.7331,54200.0
2011-08-31 14:20:00,29.57,29.6,29.54,29.59,45200.0,22.7331,22.7562,22.71,22.7485,45200.0
2011-08-31 14:30:00,29.58,29.59,29.46,29.54,72500.0,22.7408,22.7485,22.6485,22.71,72500.0
2011-08-31 14:40:00,29.54,29.54,29.46,29.52,64500.0,22.71,22.71,22.6485,22.6947,64500.0
2011-08-31 14:50:00,29.52,29.54,29.41,29.53,68800.0,22.6947,22.71,22.6101,22.7024,68800.0
2011-08-31 15:00:00,29.53,29.61,29.5,29.6,111200.0,22.7024,22.7639,22.6793,22.7562,111200.0
2011-08-31 15:10:00,29.6,29.6,29.39,29.45,135400.0,22.7562,22.7562,22.5947,22.6409,135400.0
2011-08-31 15:20:00,29.46,29.59,29.45,29.59,129000.0,22.6485,22.7485,22.6409,22.7485,129000.0
2011-08-31 15:30:00,29.59,29.69,29.56,29.66,87800.0,22.7485,22.8254,22.7254,22.8023,87800.0
2011-08-31 15:40:00,29.66,29.82,29.64,29.8,257900.0,22.8023,22.9253,22.7869,22.9099,257900.0
2011-08-31 15:50:00,29.81,29.83,29.66,29.72,424100.0,22.9176,22.933,22.8023,22.8484,424100.0
2011-09-01 09:30:00,29.78,29.79,29.61,29.65,59300.0,22.8946,22.9022,22.7639,22.7946,59300.0
2011-09-01 09:40:00,29.66,29.77,29.65,29.65,41300.0,22.8023,22.8869,22.7946,22.7946,41300.0
2011-09-01 09:50:00,29.65,29.68,29.54,29.55,52800.0,22.7946,22.8177,22.71,22.7177,52800.0
2011-09-01 10:00:00,29.55,29.93,29.52,29.81,310900.0,22.7177,23.0099,22.6947,22.9176,310900.0
2011-09-01 10:10:00,29.81,29.82,29.62,29.7,84500.0,22.9176,22.9253,22.7716,22.8331,84500.0
2011-09-01 10:20:00,29.71,29.78,29.69,29.7,56500.0,22.8407,22.8946,22.8254,22.8331,56500.0
2011-09-01 10:30:00,29.69,29.7,29.59,29.62,70900.0,22.8254,22.8331,22.7485,22.7716,70900.0
2011-09-01 10:40:00,29.62,29.67,29.57,29.58,94300.0,22.7716,22.81,22.7331,22.7408,94300.0
2011-09-01 10:50:00,29.57,29.66,29.52,29.53,48600.0,22.7331,22.8023,22.6947,22.7024,48600.0
2011-09-01 11:00:00,29.53,29.57,29.5,29.51,46000.0,22.7024,22.7331,22.6793,22.687,46000.0
2011-09-01 11:10:00,29.51,29.55,29.49,29.55,51300.0,22.687,22.7177,22.6716,22.7177,51300.0
2011-09-01 11:20:00,29.55,29.65,29.53,29.64,41500.0,22.7177,22.7946,22.7024,22.7869,41500.0
2011-09-01 11:30:00,29.64,29.66,29.61,29.66,31400.0,22.7869,22.8023,22.7639,22.8023,31400.0
2011-09-01 11:40:00,29.66,29.67,29.53,29.55,44300.0,22.8023,22.81,22.7024,22.7177,44300.0
2011-09-01 11:50:00,29.56,29.58,29.5,29.55,42900.0,22.7254,22.7408,22.6793,22.7177,42900.0
2011-09-01 12:00:00,29.55,29.56,29.49,29.55,45100.0,22.7177,22.7254,22.6716,22.7177,45100.0
2011-09-01 12:10:00,29.55,29.55,29.47,29.51,28800.0,22.7177,22.7177,22.6562,22.687,28800.0
2011-09-01 12:20:00,29.51,29.57,29.5,29.55,35000.0,22.687,22.7331,22.6793,22.7177,35000.0
2011-09-01 12:30:00,29.55,29.58,29.54,29.56,21400.0,22.7177,22.7408,22.71,22.7254,21400.0
2011-09-01 12:40:00,29.56,29.58,29.54,29.54,161100.0,22.7254,22.7408,22.71,22.71,161100.0
2011-09-01 12:50:00,29.53,29.55,29.47,29.51,49100.0,22.7024,22.7177,22.6562,22.687,49100.0
2011-09-01 13:00:00,29.51,29.53,29.46,29.47,39100.0,22.687,22.7024,22.6485,22.6562,39100.0
2011-09-01 13:10:00,29.46,29.52,29.46,29.5,41600.0,22.6485,22.6947,22.6485,22.6793,41600.0
2011-09-01 13:20:00,29.5,29.57,29.47,29.55,64700.0,22.6793,22.7331,22.6562,22.7177,64700.0
2011-09-01 13:30:00,29.55,29.55,29.44,29.48,106000.0,22.7177,22.7177,22.6332,22.6639,106000.0
2011-09-01 13:40:00,29.48,29.48,29.4,29.45,61600.0,22.6639,22.6639,22.6024,22.6409,61600.0
2011-09-01 13:50:00,29.45,29.46,29.39,29.4,68800.0,22.6409,22.6485,22.5947,22.6024,68800.0
2011-09-01 14:00:00,29.4,29.43,29.32,29.36,95600.0,22.6024,22.6255,22.5409,22.5717,95600.0
2011-09-01 14:10:00,29.36,29.39,29.33,29.35,97200.0,22.5717,22.5947,22.5486,22.564,97200.0
2011-09-01 14:20:00,29.36,29.39,29.31,29.36,47700.0,22.5717,22.5947,22.5332,22.5717,47700.0
2011-09-01 14:30:00,29.36,29.42,29.36,29.41,45400.0,22.5717,22.6178,22.5717,22.6101,45400.0
2011-09-01 14:40:00,29.41,29.44,29.34,29.39,44200.0,22.6101,22.6332,22.5563,22.5947,44200.0
2011-09-01 14:50:00,29.39,29.39,29.32,29.35,53600.0,22.5947,22.5947,22.5409,22.564,53600.0
2011-09-01 15:00:00,29.35,29.35,29.29,29.31,70000.0,22.564,22.564,22.5179,22.5332,70000.0
2011-09-01 15:10:00,29.31,29.4,29.31,29.39,100800.0,22.5332,22.6024,22.5332,22.5947,100800.0
2011-09-01 15:20:00,29.38,29.43,29.32,29.42,101800.0,22.587,22.6255,22.5409,22.6178,101800.0
2011-09-01 15:30:00,29.42,29.42,29.32,29.33,158000.0,22.6178,22.6178,22.5409,22.5486,158000.0
2011-09-01 15:40:00,29.33,29.39,29.29,29.35,217100.0,22.5486,22.5947,22.5179,22.564,217100.0
2011-09-01 15:50:00,29.35,29.38,29.26,29.3,310200.0,22.564,22.587,22.4948,22.5255,310200.0
2011-09-02 09:30:00,28.72,29.06,28.72,28.84,122900.0,22.0796,22.341,22.0796,22.1719,122900.0
2011-09-02 09:40:00,28.83,28.95,28.79,28.9,68300.0,22.1642,22.2565,22.1335,22.218,68300.0
2011-09-02 09:50:00,28.91,28.94,28.79,28.8,52500.0,22.2257,22.2488,22.1335,22.1411,52500.0
2011-09-02 10:00:00,28.81,28.87,28.78,28.86,70200.0,22.1488,22.195,22.1258,22.1873,70200.0
2011-09-02 10:10:00,28.87,28.9,28.77,28.84,71200.0,22.195,22.218,22.1181,22.1719,71200.0
2011-09-02 10:20:00,28.84,28.84,28.75,28.77,68200.0,22.1719,22.1719,22.1027,22.1181,68200.0
2011-09-02 10:30:00,28.76,28.82,28.71,28.82,90300.0,22.1104,22.1565,22.072,22.1565,90300.0
2011-09-02 10:40:00,28.82,28.86,28.77,28.85,123500.0,22.1565,22.1873,22.1181,22.1796,123500.0
2011-09-02 10:50:00,28.85,29.06,28.83,29.06,170300.0,22.1796,22.341,22.1642,22.341,170300.0
2011-09-02 11:00:00,29.05,29.11,29.03,29.07,98200.0,22.3333,22.3795,22.318,22.3487,98200.0
2011-09-02 11:10:00,29.07,29.15,29.06,29.12,64100.0,22.3487,22.4102,22.341,22.3872,64100.0
2011-09-02 11:20:00,29.12,29.15,29.07,29.11,50100.0,22.3872,22.4102,22.3487,22.3795,50100.0
2011-09-02 11:30:00,29.1,29.11,29.04,29.08,56400.0,22.3718,22.3795,22.3257,22.3564,56400.0
2011-09-02 11:40:00,29.08,29.1,29.02,29.02,41400.0,22.3564,22.3718,22.3103,22.3103,41400.0
2011-09-02 11:50:00,29.02,29.08,29.02,29.04,25100.0,22.3103,22.3564,22.3103,22.3257,25100.0
2011-09-02 12:00:00,29.03,29.09,29.03,29.03,28200.0,22.318,22.3641,22.318,22.318,28200.0
2011-09-02 12:10:00,29.03,29.05,29.0,29.02,22800.0,22.318,22.3333,22.2949,22.3103,22800.0
2011-09-02 12:20:00,29.02,29.05,28.97,29.0,32200.0,22.3103,22.3333,22.2718,22.2949,32200.0
2011-09-02 12:30:00,28.99,29.01,28.95,29.01,33300.0,22.2872,22.3026,22.2565,22.3026,33300.0
2011-09-02 12:40:00,29.0,29.03,28.99,29.01,54200.0,22.2949,22.318,22.2872,22.3026,54200.0
2011-09-02 12:50:00,29.01,29.02,28.99,29.01,30900.0,22.3026,22.3103,22.2872,22.3026,30900.0
2011-09-02 13:00:00,29.01,29.03,28.94,28.97,45100.0,22.3026,22.318,22.2488,22.2718,45100.0
2011-09-02 13:10:00,28.97,28.99,28.93,28.94,50600.0,22.2718,22.2872,22.2411,22.2488,50600.0
2011-09-02 13:20:00,28.94,28.97,28.93,28.94,51100.0,22.2488,22.2718,22.2411,22.2488,51100.0
2011-09-02 13:30:00,28.94,28.96,28.86,28.89,65100.0,22.2488,22.2641,22.1873,22.2103,65100.0
2011-09-02 13:40:00,28.9,28.91,28.89,28.91,66400.0,22.218,22.2257,22.2103,22.2257,66400.0
2011-09-02 13:50:00,28.91,28.95,28.9,28.91,55400.0,22.2257,22.2565,22.218,22.2257,55400.0
2011-09-02 14:00:00,28.91,28.93,28.88,28.9,94200.0,22.2257,22.2411,22.2026,22.218,94200.0
2011-09-02 14:10:00,28.9,28.93,28.83,28.89,331400.0,22.218,22.2411,22.1642,22.2103,331400.0
2011-09-02 14:20:00,28.89,28.94,28.89,28.91,113100.0,22.2103,22.2488,22.2103,22.2257,113100.0
2011-09-02 14:30:00,28.91,28.94,28.85,28.9,138800.0,22.2257,22.2488,22.1796,22.218,138800.0
2011-09-02 14:40:00,28.9,28.94,28.88,28.9,86800.0,22.218,22.2488,22.2026,22.218,86800.0
2011-09-02 14:50:00,28.9,28.95,28.9,28.93,90800.0,22.218,22.2565,22.218,22.2411,90800.0
2011-09-02 15:00:00,28.93,28.95,28.89,28.92,121500.0,22.2411,22.2565,22.2103,22.2334,121500.0
2011-09-02 15:10:00,28.92,28.95,28.89,28.95,109400.0,22.2334,22.2565,22.2103,22.2565,109400.0
2011-09-02 15:20:00,28.95,28.97,28.93,28.95,102500.0,22.2565,22.2718,22.2411,22.2565,102500.0
2011-09-02 15:30:00,28.95,29.04,28.94,29.04,206900.0,22.2565,22.3257,22.2488,22.3257,206900.0
2011-09-02 15:40:00,29.04,29.07,28.99,29.01,300200.0,22.3257,22.3487,22.2872,22.3026,300200.0
2011-09-02 15:50:00,29.01,29.04,28.99,29.01,899600.0,22.3026,22.3257,22.2872,22.3026,899600.0
2011-09-06 09:30:00,28.15,28.33,28.08,28.27,758300.0,21.6414,21.7798,21.5876,21.7337,758300.0
2011-09-06 09:40:00,28.27,28.32,28.13,28.2,195600.0,21.7337,21.7721,21.6261,21.6799,195600.0
2011-09-06 09:50:00,28.19,28.22,28.17,28.2,240400.0,21.6722,21.6952,21.6568,21.6799,240400.0
2011-09-06 10:00:00,28.2,28.33,28.2,28.3,290200.0,21.6799,21.7798,21.6799,21.7567,290200.0
2011-09-06 10:10:00,28.31,28.31,28.15,28.17,168500.0,21.7644,21.7644,21.6414,21.6568,168500.0
2011-09-06 10:20:00,28.17,28.19,28.12,28.17,196500.0,21.6568,21.6722,21.6184,21.6568,196500.0
2011-09-06 10:30:00,28.17,28.18,28.05,28.08,93700.0,21.6568,21.6645,21.5646,21.5876,93700.0
2011-09-06 10:40:00,28.09,28.1,28.03,28.09,137500.0,21.5953,21.603,21.5492,21.5953,137500.0
2011-09-06 10:50:00,28.08,28.15,28.08,28.12,274400.0,21.5876,21.6414,21.5876,21.6184,274400.0
2011-09-06 11:00:00,28.13,28.17,28.09,28.17,150500.0,21.6261,21.6568,21.5953,21.6568,150500.0
2011-09-06 11:10:00,28.18,28.35,28.11,28.28,178700.0,21.6645,21.7952,21.6107,21.7414,178700.0
2011-09-06 11:20:00,28.27,28.3,28.2,28.21,82000.0,21.7337,21.7567,21.6799,21.6876,82000.0
2011-09-06 11:30:00,28.22,28.26,28.19,28.19,158100.0,21.6952,21.726,21.6722,21.6722,158100.0
2011-09-06 11:40:00,28.18,28.21,28.17,28.18,156800.0,21.6645,21.6876,21.6568,21.6645,156800.0
2011-09-06 11:50:00,28.17,28.3,28.17,28.3,50700.0,21.6568,21.7567,21.6568,21.7567,50700.0
2011-09-06 12:00:00,28.3,28.41,28.29,28.34,68300.0,21.7567,21.8413,21.7491,21.7875,68300.0
2011-09-06 12:10:00,28.35,28.45,28.34,28.44,97200.0,21.7952,21.8721,21.7875,21.8644,97200.0
2011-09-06 12:20:00,28.44,28.5,28.43,28.49,174000.0,21.8644,21.9105,21.8567,21.9028,174000.0
2011-09-06 12:30:00,28.48,28.51,28.44,28.44,69800.0,21.8951,21.9182,21.8644,21.8644,69800.0
2011-09-06 12:40:00,28.44,28.44,28.41,28.42,30700.0,21.8644,21.8644,21.8413,21.849,30700.0
2011-09-06 12:50:00,28.42,28.45,28.37,28.39,27700.0,21.849,21.8721,21.8106,21.8259,27700.0
2011-09-06 13:00:00,28.39,28.43,28.35,28.4,142200.0,21.8259,21.8567,21.7952,21.8336,142200.0
2011-09-06 13:10:00,28.4,28.46,28.39,28.4,54000.0,21.8336,21.8798,21.8259,21.8336,54000.0
2011-09-06 13:20:00,28.4,28.44,28.37,28.39,45000.0,21.8336,21.8644,21.8106,21.8259,45000.0
2011-09-06 13:30:00,28.39,28.46,28.37,28.45,110100.0,21.8259,21.8798,21.8106,21.8721,110100.0
2011-09-06 13:40:00,28.46,28.58,28.45,28.58,90200.0,21.8798,21.972,21.8721,21.972,90200.0
2011-09-06 13:50:00,28.58,28.61,28.54,28.54,50900.0,21.972,21.9951,21.9413,21.9413,50900.0
2011-09-06 14:00:00,28.55,28.56,28.51,28.55,75000.0,21.9489,21.9566,21.9182,21.9489,75000.0
2011-09-06 14:10:00,28.56,28.62,28.54,28.61,73300.0,21.9566,22.0028,21.9413,21.9951,73300.0
2011-09-06 14:20:00,28.61,28.63,28.58,28.59,63800.0,21.9951,22.0104,21.972,21.9797,63800.0
2011-09-06 14:30:00,28.6,28.61,28.57,28.6,79700.0,21.9874,21.9951,21.9643,21.9874,79700.0
2011-09-06 14:40:00,28.59,28.61,28.58,28.59,112900.0,21.9797,21.9951,21.972,21.9797,112900.0
2011-09-06 14:50:00,28.59,28.61,28.56,28.59,205300.0,21.9797,21.9951,21.9566,21.9797,205300.0
2011-09-06 15:00:00,28.59,28.6,28.57,28.59,246000.0,21.9797,21.9874,21.9643,21.9797,246000.0
2011-09-06 15:10:00,28.59,28.6,28.58,28.59,307700.0,21.9797,21.9874,21.972,21.9797,307700.0
2011-09-06 15:20:00,28.6,28.65,28.58,28.59,166100.0,21.9874,22.0258,21.972,21.9797,166100.0
2011-09-06 15:30:00,28.59,28.67,28.54,28.66,245900.0,21.9797,22.0412,21.9413,22.0335,245900.0
2011-09-06 15:40:00,28.66,28.73,28.63,28.68,303400.0,22.0335,22.0873,22.0104,22.0489,303400.0
2011-09-06 15:50:00,28.69,28.85,28.67,28.8,589800.0,22.0566,22.1796,22.0412,22.1411,589800.0
2011-09-07 09:30:00,29.25,29.34,29.16,29.32,99700.0,22.4871,22.5563,22.4179,22.5409,99700.0
2011-09-07 09:40:00,29.32,29.35,29.29,29.32,65100.0,22.5409,22.564,22.5179,22.5409,65100.0
2011-09-07 09:50:00,29.33,29.4,29.27,29.38,65600.0,22.5486,22.6024,22.5025,22.587,65600.0
2011-09-07 10:00:00,29.38,29.45,29.37,29.44,112600.0,22.587,22.6409,22.5794,22.6332,112600.0
2011-09-07 10:10:00,29.45,29.5,29.43,29.46,79400.0,22.6409,22.6793,22.6255,22.6485,79400.0
2011-09-07 10:20:00,29.46,29.54,29.44,29.45,72800.0,22.6485,22.71,22.6332,22.6409,72800.0
2011-09-07 10:30:00,29.45,29.54,29.43,29.51,106000.0,22.6409,22.71,22.6255,22.687,106000.0
2011-09-07 10:40:00,29.5,29.57,29.46,29.46,53700.0,22.6793,22.7331,22.6485,22.6485,53700.0
2011-09-07 10:50:00,29.46,29.54,29.45,29.52,63000.0,22.6485,22.71,22.6409,22.6947,63000.0
2011-09-07 11:00:00,29.52,29.59,29.49,29.56,81500.0,22.6947,22.7485,22.6716,22.7254,81500.0
2011-09-07 11:10:00,29.56,29.62,29.56,29.6,40000.0,22.7254,22.7716,22.7254,22.7562,40000.0
2011-09-07 11:20:00,29.6,29.63,29.59,29.62,33400.0,22.7562,22.7792,22.7485,22.7716,33400.0
2011-09-07 11:30:00,29.61,29.62,29.53,29.53,24500.0,22.7639,22.7716,22.7024,22.7024,24500.0
2011-09-07 11:40:00,29.53,29.55,29.5,29.54,23800.0,22.7024,22.7177,22.6793,22.71,23800.0
2011-09-07 11:50:00,29.55,29.56,29.53,29.56,31600.0,22.7177,22.7254,22.7024,22.7254,31600.0
2011-09-07 12:00:00,29.55,29.58,29.55,29.58,28000.0,22.7177,22.7408,22.7177,22.7408,28000.0
2011-09-07 12:10:00,29.58,29.61,29.57,29.61,41800.0,22.7408,22.7639,22.7331,22.7639,41800.0
2011-09-07 12:20:00,29.6,29.6,29.58,29.59,31900.0,22.7562,22.7562,22.7408,22.7485,31900.0
2011-09-07 12:30:00,29.6,29.74,29.59,29.74,82800.0,22.7562,22.8638,22.7485,22.8638,82800.0
2011-09-07 12:40:00,29.74,29.75,29.71,29.71,39300.0,22.8638,22.8715,22.8407,22.8407,39300.0
2011-09-07 12:50:00,29.72,29.73,29.69,29.71,30500.0,22.8484,22.8561,22.8254,22.8407,30500.0
2011-09-07 13:00:00,29.71,29.72,29.68,29.69,55200.0,22.8407,22.8484,22.8177,22.8254,55200.0
2011-09-07 13:10:00,29.69,29.77,29.69,29.77,54000.0,22.8254,22.8869,22.8254,22.8869,54000.0
2011-09-07 13:20:00,29.77,29.77,29.74,29.74,82600.0,22.8869,22.8869,22.8638,22.8638,82600.0
2011-09-07 13:30:00,29.74,29.75,29.68,29.69,120500.0,22.8638,22.8715,22.8177,22.8254,120500.0
2011-09-07 13:40:00,29.69,29.7,29.64,29.67,42600.0,22.8254,22.8331,22.7869,22.81,42600.0
2011-09-07 13:50:00,29.68,29.71,29.66,29.69,87500.0,22.8177,22.8407,22.8023,22.8254,87500.0
2011-09-07 14:00:00,29.69,29.75,29.69,29.72,87000.0,22.8254,22.8715,22.8254,22.8484,87000.0
2011-09-07 14:10:00,29.72,29.73,29.69,29.71,49400.0,22.8484,22.8561,22.8254,22.8407,49400.0
2011-09-07 14:20:00,29.71,29.73,29.68,29.72,58900.0,22.8407,22.8561,22.8177,22.8484,58900.0
2011-09-07 14:30:00,29.73,29.73,29.72,29.73,25100.0,22.8561,22.8561,22.8484,22.8561,25100.0
2011-09-07 14:40:00,29.73,29.73,29.7,29.72,113400.0,22.8561,22.8561,22.8331,22.8484,113400.0
2011-09-07 14:50:00,29.72,29.75,29.71,29.75,94000.0,22.8484,22.8715,22.8407,22.8715,94000.0
2011-09-07 15:00:00,29.75,29.75,29.7,29.71,106600.0,22.8715,22.8715,22.8331,22.8407,106600.0
2011-09-07 15:10:00,29.71,29.72,29.69,29.71,95100.0,22.8407,22.8484,22.8254,22.8407,95100.0
2011-09-07 15:20:00,29.71,29.71,29.68,29.71,92000.0,22.8407,22.8407,22.8177,22.8407,92000.0
2011-09-07 15:30:00,29.7,29.73,29.6,29.69,223200.0,22.8331,22.8561,22.7562,22.8254,223200.0
2011-09-07 15:40:00,29.68,29.75,29.68,29.72,161200.0,22.8177,22.8715,22.8177,22.8484,161200.0
2011-09-07 15:50:00,29.73,29.83,29.7,29.83,608500.0,22.8561,22.933,22.8331,22.933,608500.0
2011-09-08 09:30:00,29.44,29.61,29.44,29.57,174100.0,22.6332,22.7639,22.6332,22.7331,174100.0
2011-09-08 09:40:00,29.58,29.72,29.56,29.64,48200.0,22.7408,22.8484,22.7254,22.7869,48200.0
2011-09-08 09:50:00,29.64,29.64,29.5,29.57,41600.0,22.7869,22.7869,22.6793,22.7331,41600.0
2011-09-08 10:00:00,29.57,29.58,29.49,29.58,70100.0,22.7331,22.7408,22.6716,22.7408,70100.0
2011-09-08 10:10:00,29.59,29.79,29.59,29.78,97900.0,22.7485,22.9022,22.7485,22.8946,97900.0
2011-09-08 10:20:00,29.77,29.8,29.69,29.69,38900.0,22.8869,22.9099,22.8254,22.8254,38900.0
2011-09-08 10:30:00,29.69,29.8,29.68,29.73,33400.0,22.8254,22.9099,22.8177,22.8561,33400.0
2011-09-08 10:40:00,29.74,29.79,29.66,29.69,85600.0,22.8638,22.9022,22.8023,22.8254,85600.0
2011-09-08 10:50:00,29.69,29.75,29.68,29.74,79800.0,22.8254,22.8715,22.8177,22.8638,79800.0
2011-09-08 11:00:00,29.73,29.78,29.72,29.74,42700.0,22.8561,22.8946,22.8484,22.8638,42700.0
2011-09-08 11:10:00,29.75,29.75,29.66,29.66,51900.0,22.8715,22.8715,22.8023,22.8023,51900.0
2011-09-08 11:20:00,29.66,29.68,29.64,29.65,47300.0,22.8023,22.8177,22.7869,22.7946,47300.0
2011-09-08 11:30:00,29.64,29.73,29.62,29.73,53400.0,22.7869,22.8561,22.7716,22.8561,53400.0
2011-09-08 11:40:00,29.74,29.74,29.66,29.68,96900.0,22.8638,22.8638,22.8023,22.8177,96900.0
2011-09-08 11:50:00,29.67,29.72,29.57,29.6,78400.0,22.81,22.8484,22.7331,22.7562,78400.0
2011-09-08 12:00:00,29.59,29.61,29.56,29.6,39700.0,22.7485,22.7639,22.7254,22.7562,39700.0
2011-09-08 12:10:00,29.6,29.67,29.6,29.64,88500.0,22.7562,22.81,22.7562,22.7869,88500.0
2011-09-08 12:20:00,29.65,29.68,29.63,29.64,46000.0,22.7946,22.8177,22.7792,22.7869,46000.0
2011-09-08 12:30:00,29.64,29.66,29.61,29.63,78000.0,22.7869,22.8023,22.7639,22.7792,78000.0
2011-09-08 12:40:00,29.63,29.7,29.62,29.65,59100.0,22.7792,22.8331,22.7716,22.7946,59100.0
2011-09-08 12:50:00,29.65,29.74,29.65,29.71,33400.0,22.7946,22.8638,22.7946,22.8407,33400.0
2011-09-08 13:00:00,29.7,29.73,29.67,29.71,25000.0,22.8331,22.8561,22.81,22.8407,25000.0
2011-09-08 13:10:00,29.71,29.72,29.63,29.68,33700.0,22.8407,22.8484,22.7792,22.8177,33700.0
2011-09-08 13:20:00,29.68,29.7,29.63,29.65,48300.0,22.8177,22.8331,22.7792,22.7946,48300.0
2011-09-08 13:30:00,29.66,29.74,29.58,29.64,185600.0,22.8023,22.8638,22.7408,22.7869,185600.0
2011-09-08 13:40:00,29.64,29.64,29.45,29.5,65100.0,22.7869,22.7869,22.6409,22.6793,65100.0
2011-09-08 13:50:00,29.5,29.53,29.43,29.48,65300.0,22.6793,22.7024,22.6255,22.6639,65300.0
2011-09-08 14:00:00,29.49,29.59,29.45,29.58,133500.0,22.6716,22.7485,22.6409,22.7408,133500.0
2011-09-08 14:10:00,29.56,29.61,29.54,29.56,81800.0,22.7254,22.7639,22.71,22.7254,81800.0
2011-09-08 14:20:00,29.56,29.56,29.43,29.47,67400.0,22.7254,22.7254,22.6255,22.6562,67400.0
2011-09-08 14:30:00,29.47,29.54,29.44,29.49,51000.0,22.6562,22.71,22.6332,22.6716,51000.0
2011-09-08 14:40:00,29.49,29.53,29.45,29.46,34100.0,22.6716,22.7024,22.6409,22.6485,34100.0
2011-09-08 14:50:00,29.46,29.49,29.43,29.49,138500.0,22.6485,22.6716,22.6255,22.6716,138500.0
2011-09-08 15:00:00,29.49,29.49,29.36,29.43,59400.0,22.6716,22.6716,22.5717,22.6255,59400.0
2011-09-08 15:10:00,29.43,29.43,29.35,29.43,109800.0,22.6255,22.6255,22.564,22.6255,109800.0
2011-09-08 15:20:00,29.42,29.49,29.4,29.49,60700.0,22.6178,22.6716,22.6024,22.6716,60700.0
2011-09-08 15:30:00,29.49,29.53,29.44,29.53,152000.0,22.6716,22.7024,22.6332,22.7024,152000.0
2011-09-08 15:40:00,29.53,29.62,29.51,29.53,202100.0,22.7024,22.7716,22.687,22.7024,202100.0
2011-09-08 15:50:00,29.52,29.52,29.41,29.41,340300.0,22.6947,22.6947,22.6101,22.6101,340300.0
2011-09-09 09:30:00,29.11,29.12,28.89,28.96,80800.0,22.3795,22.3872,22.2103,22.2641,80800.0
2011-09-09 09:40:00,28.97,28.99,28.76,28.99,82300.0,22.2718,22.2872,22.1104,22.2872,82300.0
2011-09-09 09:50:00,28.99,29.02,28.85,28.94,72800.0,22.2872,22.3103,22.1796,22.2488,72800.0
2011-09-09 10:00:00,28.92,29.03,28.85,28.85,90500.0,22.2334,22.318,22.1796,22.1796,90500.0
2011-09-09 10:10:00,28.84,28.87,28.8,28.84,60300.0,22.1719,22.195,22.1411,22.1719,60300.0
2011-09-09 10:20:00,28.83,28.97,28.81,28.97,37900.0,22.1642,22.2718,22.1488,22.2718,37900.0
2011-09-09 10:30:00,28.97,28.97,28.85,28.92,42300.0,22.2718,22.2718,22.1796,22.2334,42300.0
2011-09-09 10:40:00,28.92,29.02,28.91,29.01,47100.0,22.2334,22.3103,22.2257,22.3026,47100.0
2011-09-09 10:50:00,29.02,29.05,28.94,28.96,95000.0,22.3103,22.3333,22.2488,22.2641,95000.0
2011-09-09 11:00:00,28.95,29.0,28.93,29.0,32600.0,22.2565,22.2949,22.2411,22.2949,32600.0
2011-09-09 11:10:00,29.0,29.09,28.78,28.81,91900.0,22.2949,22.3641,22.1258,22.1488,91900.0
2011-09-09 11:20:00,28.8,28.8,28.6,28.61,87900.0,22.1411,22.1411,21.9874,21.9951,87900.0
2011-09-09 11:30:00,28.61,28.8,28.59,28.6,103100.0,21.9951,22.1411,21.9797,21.9874,103100.0
2011-09-09 11:40:00,28.59,28.61,28.42,28.42,164200.0,21.9797,21.9951,21.849,21.849,164200.0
2011-09-09 11:50:00,28.43,28.46,28.38,28.42,77100.0,21.8567,21.8798,21.8183,21.849,77100.0
2011-09-09 12:00:00,28.43,28.47,28.37,28.39,55800.0,21.8567,21.8874,21.8106,21.8259,55800.0
2011-09-09 12:10:00,28.39,28.43,28.37,28.42,33500.0,21.8259,21.8567,21.8106,21.849,33500.0
2011-09-09 12:20:00,28.42,28.5,28.42,28.45,42800.0,21.849,21.9105,21.849,21.8721,42800.0
2011-09-09 12:30:00,28.45,28.46,28.32,28.41,56700.0,21.8721,21.8798,21.7721,21.8413,56700.0
2011-09-09 12:40:00,28.41,28.46,28.38,28.42,161900.0,21.8413,21.8798,21.8183,21.849,161900.0
2011-09-09 12:50:00,28.42,28.61,28.41,28.59,120900.0,21.849,21.9951,21.8413,21.9797,120900.0
2011-09-09 13:00:00,28.6,28.6,28.51,28.59,41800.0,21.9874,21.9874,21.9182,21.9797,41800.0
2011-09-09 13:10:00,28.58,28.68,28.55,28.56,177900.0,21.972,22.0489,21.9489,21.9566,177900.0
2011-09-09 13:20:00,28.57,28.57,28.46,28.52,81100.0,21.9643,21.9643,21.8798,21.9259,81100.0
2011-09-09 13:30:00,28.52,28.53,28.47,28.53,76600.0,21.9259,21.9336,21.8874,21.9336,76600.0
2011-09-09 13:40:00,28.53,28.57,28.46,28.46,49200.0,21.9336,21.9643,21.8798,21.8798,49200.0
2011-09-09 13:50:00,28.46,28.52,28.45,28.51,38700.0,21.8798,21.9259,21.8721,21.9182,38700.0
2011-09-09 14:00:00,28.51,28.56,28.5,28.56,47800.0,21.9182,21.9566,21.9105,21.9566,47800.0
2011-09-09 14:10:00,28.55,28.56,28.49,28.54,126400.0,21.9489,21.9566,21.9028,21.9413,126400.0
2011-09-09 14:20:00,28.54,28.59,28.51,28.53,84600.0,21.9413,21.9797,21.9182,21.9336,84600.0
2011-09-09 14:30:00,28.54,28.54,28.46,28.51,101100.0,21.9413,21.9413,21.8798,21.9182,101100.0
2011-09-09 14:40:00,28.52,28.65,28.52,28.52,83800.0,21.9259,22.0258,21.9259,21.9259,83800.0
2011-09-09 14:50:00,28.52,28.53,28.48,28.49,72100.0,21.9259,21.9336,21.8951,21.9028,72100.0
2011-09-09 15:00:00,28.49,28.55,28.45,28.55,87100.0,21.9028,21.9489,21.8721,21.9489,87100.0
2011-09-09 15:10:00,28.56,28.58,28.49,28.57,102900.0,21.9566,21.972,21.9028,21.9643,102900.0
2011-09-09 15:20:00,28.57,28.57,28.44,28.44,128900.0,21.9643,21.9643,21.8644,21.8644,128900.0
2011-09-09 15:30:00,28.44,28.6,28.44,28.6,221200.0,21.8644,21.9874,21.8644,21.9874,221200.0
2011-09-09 15:40:00,28.59,28.71,28.54,28.67,412300.0,21.9797,22.072,21.9413,22.0412,412300.0
2011-09-09 15:50:00,28.68,28.7,28.57,28.57,561800.0,22.0489,22.0643,21.9643,21.9643,561800.0
2011-09-12 09:30:00,28.16,28.36,28.03,28.21,150700.0,21.6491,21.8029,21.5492,21.6876,150700.0
2011-09-12 09:40:00,28.19,28.25,28.07,28.09,117800.0,21.6722,21.7183,21.5799,21.5953,117800.0
2011-09-12 09:50:00,28.09,28.29,28.07,28.24,170300.0,21.5953,21.7491,21.5799,21.7106,170300.0
2011-09-12 10:00:00,28.23,28.31,28.16,28.3,194100.0,21.7029,21.7644,21.6491,21.7567,194100.0
2011-09-12 10:10:00,28.31,28.33,28.14,28.15,122100.0,21.7644,21.7798,21.6337,21.6414,122100.0
2011-09-12 10:20:00,28.16,28.2,28.02,28.02,91800.0,21.6491,21.6799,21.5415,21.5415,91800.0
2011-09-12 10:30:00,28.03,28.17,28.03,28.17,112800.0,21.5492,21.6568,21.5492,21.6568,112800.0
2011-09-12 10:40:00,28.16,28.17,28.0,28.02,93800.0,21.6491,21.6568,21.5261,21.5415,93800.0
2011-09-12 10:50:00,28.01,28.06,27.96,28.0,96600.0,21.5338,21.5722,21.4954,21.5261,96600.0
2011-09-12 11:00:00,28.0,28.15,28.0,28.14,64700.0,21.5261,21.6414,21.5261,21.6337,64700.0
2011-09-12 11:10:00,28.14,28.21,28.1,28.2,113100.0,21.6337,21.6876,21.603,21.6799,113100.0
2011-09-12 11:20:00,28.19,28.31,28.18,28.27,114900.0,21.6722,21.7644,21.6645,21.7337,114900.0
2011-09-12 11:30:00,28.27,28.31,28.24,28.27,89700.0,21.7337,21.7644,21.7106,21.7337,89700.0
2011-09-12 11:40:00,28.28,28.3,28.21,28.22,62800.0,21.7414,21.7567,21.6876,21.6952,62800.0
2011-09-12 11:50:00,28.22,28.25,28.18,28.2,43100.0,21.6952,21.7183,21.6645,21.6799,43100.0
2011-09-12 12:00:00,28.19,28.23,28.13,28.15,52000.0,21.6722,21.7029,21.6261,21.6414,52000.0
2011-09-12 12:10:00,28.15,28.17,28.08,28.08,37200.0,21.6414,21.6568,21.5876,21.5876,37200.0
2011-09-12 12:20:00,28.08,28.11,28.03,28.08,169400.0,21.5876,21.6107,21.5492,21.5876,169400.0
2011-09-12 12:30:00,28.07,28.08,28.0,28.02,85200.0,21.5799,21.5876,21.5261,21.5415,85200.0
2011-09-12 12:40:00,28.01,28.03,27.97,27.99,112800.0,21.5338,21.5492,21.503,21.5184,112800.0
2011-09-12 12:50:00,27.99,28.11,27.99,28.11,41700.0,21.5184,21.6107,21.5184,21.6107,41700.0
2011-09-12 13:00:00,28.1,28.17,28.08,28.09,46000.0,21.603,21.6568,21.5876,21.5953,46000.0
2011-09-12 13:10:00,28.1,28.14,28.05,28.08,28700.0,21.603,21.6337,21.5646,21.5876,28700.0
2011-09-12 13:20:00,28.07,28.08,28.04,28.04,26100.0,21.5799,21.5876,21.5569,21.5569,26100.0
2011-09-12 13:30:00,28.05,28.05,27.94,27.98,116700.0,21.5646,21.5646,21.48,21.5107,116700.0
2011-09-12 13:40:00,27.97,28.02,27.96,28.01,70300.0,21.503,21.5415,21.4954,21.5338,70300.0
2011-09-12 13:50:00,28.01,28.05,27.98,28.0,68900.0,21.5338,21.5646,21.5107,21.5261,68900.0
2011-09-12 14:00:00,28.01,28.01,27.87,27.93,77800.0,21.5338,21.5338,21.4262,21.4723,77800.0
2011-09-12 14:10:00,27.92,27.94,27.85,27.88,58800.0,21.4646,21.48,21.4108,21.4339,58800.0
2011-09-12 14:20:00,27.88,27.96,27.87,27.91,75200.0,21.4339,21.4954,21.4262,21.4569,75200.0
2011-09-12 14:30:00,27.92,28.08,27.89,28.02,224700.0,21.4646,21.5876,21.4415,21.5415,224700.0
2011-09-12 14:40:00,28.01,28.15,28.01,28.04,258500.0,21.5338,21.6414,21.5338,21.5569,258500.0
2011-09-12 14:50:00,28.04,28.04,27.95,27.97,146900.0,21.5569,21.5569,21.4877,21.503,146900.0
2011-09-12 15:00:00,27.98,28.02,27.95,27.96,134100.0,21.5107,21.5415,21.4877,21.4954,134100.0
2011-09-12 15:10:00,27.97,28.03,27.93,28.01,114900.0,21.503,21.5492,21.4723,21.5338,114900.0
2011-09-12 15:20:00,28.0,28.12,27.95,28.11,173200.0,21.5261,21.6184,21.4877,21.6107,173200.0
2011-09-12 15:30:00,28.11,28.21,28.09,28.17,410300.0,21.6107,21.6876,21.5953,21.6568,410300.0
2011-09-12 15:40:00,28.16,28.31,28.13,28.29,360600.0,21.6491,21.7644,21.6261,21.7491,360600.0
2011-09-12 15:50:00,28.28,28.47,28.28,28.38,1058200.0,21.7414,21.8874,21.7414,21.8183,1058200.0
2011-09-13 09:30:00,28.51,28.51,28.27,28.28,117100.0,21.9182,21.9182,21.7337,21.7414,117100.0
2011-09-13 09:40:00,28.3,28.44,28.17,28.4,74100.0,21.7567,21.8644,21.6568,21.8336,74100.0
2011-09-13 09:50:00,28.41,28.53,28.41,28.5,107100.0,21.8413,21.9336,21.8413,21.9105,107100.0
2011-09-13 10:00:00,28.49,28.57,28.47,28.51,95700.0,21.9028,21.9643,21.8874,21.9182,95700.0
2011-09-13 10:10:00,28.5,28.5,28.34,28.34,112700.0,21.9105,21.9105,21.7875,21.7875,112700.0
2011-09-13 10:20:00,28.34,28.49,28.34,28.41,56300.0,21.7875,21.9028,21.7875,21.8413,56300.0
2011-09-13 10:30:00,28.42,28.48,28.31,28.38,55500.0,21.849,21.8951,21.7644,21.8183,55500.0
2011-09-13 10:40:00,28.38,28.45,28.35,28.39,54000.0,21.8183,21.8721,21.7952,21.8259,54000.0
2011-09-13 10:50:00,28.39,28.43,28.23,28.25,86700.0,21.8259,21.8567,21.7029,21.7183,86700.0
2011-09-13 11:00:00,28.25,28.32,28.19,28.21,67500.0,21.7183,21.7721,21.6722,21.6876,67500.0
2011-09-13 11:10:00,28.23,28.31,28.19,28.21,61600.0,21.7029,21.7644,21.6722,21.6876,61600.0
2011-09-13 11:20:00,28.21,28.25,28.15,28.24,35700.0,21.6876,21.7183,21.6414,21.7106,35700.0
2011-09-13 11:30:00,28.24,28.29,28.17,28.27,50000.0,21.7106,21.7491,21.6568,21.7337,50000.0
2011-09-13 11:40:00,28.27,28.34,28.25,28.25,61400.0,21.7337,21.7875,21.7183,21.7183,61400.0
2011-09-13 11:50:00,28.23,28.25,28.16,28.16,69100.0,21.7029,21.7183,21.6491,21.6491,69100.0
2011-09-13 12:00:00,28.16,28.16,28.09,28.16,88600.0,21.6491,21.6491,21.5953,21.6491,88600.0
2011-09-13 12:10:00,28.15,28.19,28.12,28.14,136100.0,21.6414,21.6722,21.6184,21.6337,136100.0
2011-09-13 12:20:00,28.14,28.15,28.02,28.06,133000.0,21.6337,21.6414,21.5415,21.5722,133000.0
2011-09-13 12:30:00,28.07,28.13,28.05,28.11,88300.0,21.5799,21.6261,21.5646,21.6107,88300.0
2011-09-13 12:40:00,28.1,28.12,28.07,28.1,87500.0,21.603,21.6184,21.5799,21.603,87500.0
2011-09-13 12:50:00,28.1,28.13,28.03,28.12,119200.0,21.603,21.6261,21.5492,21.6184,119200.0
2011-09-13 13:00:00,28.12,28.15,28.08,28.1,144800.0,21.6184,21.6414,21.5876,21.603,144800.0
2011-09-13 13:10:00,28.09,28.12,28.08,28.12,77100.0,21.5953,21.6184,21.5876,21.6184,77100.0
2011-09-13 13:20:00,28.11,28.13,28.1,28.12,62900.0,21.6107,21.6261,21.603,21.6184,62900.0
2011-09-13 13:30:00,28.12,28.12,28.06,28.1,61800.0,21.6184,21.6184,21.5722,21.603,61800.0
2011-09-13 13:40:00,28.11,28.18,28.11,28.15,80200.0,21.6107,21.6645,21.6107,21.6414,80200.0
2011-09-13 13:50:00,28.16,28.19,28.1,28.14,72300.0,21.6491,21.6722,21.603,21.6337,72300.0
2011-09-13 14:00:00,28.14,28.18,28.11,28.16,63300.0,21.6337,21.6645,21.6107,21.6491,63300.0
2011-09-13 14:10:00,28.16,28.2,28.14,28.19,74300.0,21.6491,21.6799,21.6337,21.6722,74300.0
2011-09-13 14:20:00,28.19,28.28,28.18,28.28,75100.0,21.6722,21.7414,21.6645,21.7414,75100.0
2011-09-13 14:30:00,28.29,28.34,28.26,28.28,67600.0,21.7491,21.7875,21.726,21.7414,67600.0
2011-09-13 14:40:00,28.28,28.31,28.19,28.19,64900.0,21.7414,21.7644,21.6722,21.6722,64900.0
2011-09-13 14:50:00,28.19,28.24,28.15,28.2,158700.0,21.6722,21.7106,21.6414,21.6799,158700.0
2011-09-13 15:00:00,28.2,28.25,28.13,28.18,112500.0,21.6799,21.7183,21.6261,21.6645,112500.0
2011-09-13 15:10:00,28.18,28.22,28.05,28.06,110900.0,21.6645,21.6952,21.5646,21.5722,110900.0
2011-09-13 15:20:00,28.05,28.16,28.03,28.15,163200.0,21.5646,21.6491,21.5492,21.6414,163200.0
2011-09-13 15:30:00,28.15,28.26,28.15,28.21,152400.0,21.6414,21.726,21.6414,21.6876,152400.0
2011-09-13 15:40:00,28.21,28.29,28.18,28.25,156100.0,21.6876,21.7491,21.6645,21.7183,156100.0
2011-09-13 15:50:00,28.26,28.26,28.12,28.2,413400.0,21.726,21.726,21.6184,21.6799,413400.0
2011-09-14 09:30:00,28.5,28.72,28.46,28.52,245500.0,21.9105,22.0796,21.8798,21.9259,245500.0
2011-09-14 09:40:00,28.52,28.58,28.42,28.54,128200.0,21.9259,21.972,21.849,21.9413,128200.0
2011-09-14 09:50:00,28.54,28.56,28.33,28.34,82300.0,21.9413,21.9566,21.7798,21.7875,82300.0
2011-09-14 10:00:00,28.35,28.36,28.24,28.24,109800.0,21.7952,21.8029,21.7106,21.7106,109800.0
2011-09-14 10:10:00,28.25,28.29,28.1,28.1,93700.0,21.7183,21.7491,21.603,21.603,93700.0
2011-09-14 10:20:00,28.1,28.22,28.0,28.14,118000.0,21.603,21.6952,21.5261,21.6337,118000.0
2011-09-14 10:30:00,28.14,28.23,28.06,28.19,85900.0,21.6337,21.7029,21.5722,21.6722,85900.0
2011-09-14 10:40:00,28.21,28.23,28.02,28.05,72800.0,21.6876,21.7029,21.5415,21.5646,72800.0
2011-09-14 10:50:00,28.04,28.12,28.04,28.09,70300.0,21.5569,21.6184,21.5569,21.5953,70300.0
2011-09-14 11:00:00,28.09,28.18,28.03,28.09,112600.0,21.5953,21.6645,21.5492,21.5953,112600.0
2011-09-14 11:10:00,28.09,28.12,28.05,28.06,103300.0,21.5953,21.6184,21.5646,21.5722,103300.0
2011-09-14 11:20:00,28.05,28.15,28.05,28.11,115600.0,21.5646,21.6414,21.5646,21.6107,115600.0
2011-09-14 11:30:00,28.12,28.13,28.07,28.12,93600.0,21.6184,21.6261,21.5799,21.6184,93600.0
2011-09-14 11:40:00,28.12,28.12,28.03,28.07,73900.0,21.6184,21.6184,21.5492,21.5799,73900.0
2011-09-14 11:50:00,28.07,28.09,28.05,28.05,49400.0,21.5799,21.5953,21.5646,21.5646,49400.0
2011-09-14 12:00:00,28.05,28.06,28.01,28.01,55200.0,21.5646,21.5722,21.5338,21.5338,55200.0
2011-09-14 12:10:00,28.01,28.02,28.0,28.01,58300.0,21.5338,21.5415,21.5261,21.5338,58300.0
2011-09-14 12:20:00,28.0,28.03,27.99,28.02,66100.0,21.5261,21.5492,21.5184,21.5415,66100.0
2011-09-14 12:30:00,28.02,28.13,28.02,28.13,78100.0,21.5415,21.6261,21.5415,21.6261,78100.0
2011-09-14 12:40:00,28.13,28.13,28.1,28.12,71000.0,21.6261,21.6261,21.603,21.6184,71000.0
2011-09-14 12:50:00,28.12,28.15,28.08,28.11,100000.0,21.6184,21.6414,21.5876,21.6107,100000.0
2011-09-14 13:00:00,28.12,28.15,28.1,28.14,37800.0,21.6184,21.6414,21.603,21.6337,37800.0
2011-09-14 13:10:00,28.15,28.16,28.11,28.14,35400.0,21.6414,21.6491,21.6107,21.6337,35400.0
2011-09-14 13:20:00,28.15,28.15,28.11,28.13,28300.0,21.6414,21.6414,21.6107,21.6261,28300.0
2011-09-14 13:30:00,28.13,28.25,28.13,28.24,40500.0,21.6261,21.7183,21.6261,21.7106,40500.0
2011-09-14 13:40:00,28.24,28.27,28.22,28.24,60500.0,21.7106,21.7337,21.6952,21.7106,60500.0
2011-09-14 13:50:00,28.24,28.26,28.1,28.13,89600.0,21.7106,21.726,21.603,21.6261,89600.0
2011-09-14 14:00:00,28.13,28.28,28.12,28.25,72600.0,21.6261,21.7414,21.6184,21.7183,72600.0
2011-09-14 14:10:00,28.25,28.28,28.2,28.28,74600.0,21.7183,21.7414,21.6799,21.7414,74600.0
2011-09-14 14:20:00,28.27,28.29,28.18,28.22,76600.0,21.7337,21.7491,21.6645,21.6952,76600.0
2011-09-14 14:30:00,28.21,28.23,28.18,28.21,55600.0,21.6876,21.7029,21.6645,21.6876,55600.0
2011-09-14 14:40:00,28.21,28.24,28.19,28.24,62500.0,21.6876,21.7106,21.6722,21.7106,62500.0
2011-09-14 14:50:00,28.23,28.31,28.22,28.26,98900.0,21.7029,21.7644,21.6952,21.726,98900.0
2011-09-14 15:00:00,28.26,28.39,28.26,28.37,87500.0,21.726,21.8259,21.726,21.8106,87500.0
2011-09-14 15:10:00,28.37,28.4,28.36,28.38,77200.0,21.8106,21.8336,21.8029,21.8183,77200.0
2011-09-14 15:20:00,28.38,28.45,28.35,28.41,168300.0,21.8183,21.8721,21.7952,21.8413,168300.0
2011-09-14 15:30:00,28.41,28.48,28.41,28.42,222900.0,21.8413,21.8951,21.8413,21.849,222900.0
2011-09-14 15:40:00,28.41,28.42,28.2,28.25,243300.0,21.8413,21.849,21.6799,21.7183,243300.0
2011-09-14 15:50:00,28.25,28.32,28.19,28.22,530700.0,21.7183,21.7721,21.6722,21.6952,530700.0
2011-09-15 09:30:00,28.56,28.67,28.4,28.52,151300.0,21.9566,22.0412,21.8336,21.9259,151300.0
2011-09-15 09:40:00,28.51,28.52,28.34,28.39,104800.0,21.9182,21.9259,21.7875,21.8259,104800.0
2011-09-15 09:50:00,28.39,28.42,28.26,28.27,94900.0,21.8259,21.849,21.726,21.7337,94900.0
2011-09-15 10:00:00,28.28,28.42,28.24,28.36,95500.0,21.7414,21.849,21.7106,21.8029,95500.0
2011-09-15 10:10:00,28.36,28.42,28.28,28.42,63400.0,21.8029,21.849,21.7414,21.849,63400.0
2011-09-15 10:20:00,28.42,28.42,28.29,28.34,46700.0,21.849,21.849,21.7491,21.7875,46700.0
2011-09-15 10:30:00,28.33,28.34,28.24,28.28,50700.0,21.7798,21.7875,21.7106,21.7414,50700.0
2011-09-15 10:40:00,28.29,28.33,28.27,28.29,44700.0,21.7491,21.7798,21.7337,21.7491,44700.0
2011-09-15 10:50:00,28.3,28.32,28.17,28.21,40000.0,21.7567,21.7721,21.6568,21.6876,40000.0
2011-09-15 11:00:00,28.21,28.32,28.17,28.31,40600.0,21.6876,21.7721,21.6568,21.7644,40600.0
2011-09-15 11:10:00,28.32,28.36,28.28,28.34,59300.0,21.7721,21.8029,21.7414,21.7875,59300.0
2011-09-15 11:20:00,28.34,28.37,28.28,28.34,32200.0,21.7875,21.8106,21.7414,21.7875,32200.0
2011-09-15 11:30:00,28.35,28.4,28.33,28.4,41800.0,21.7952,21.8336,21.7798,21.8336,41800.0
2011-09-15 11:40:00,28.4,28.45,28.35,28.44,36400.0,21.8336,21.8721,21.7952,21.8644,36400.0
2011-09-15 11:50:00,28.43,28.46,28.4,28.45,37100.0,21.8567,21.8798,21.8336,21.8721,37100.0
2011-09-15 12:00:00,28.46,28.53,28.44,28.51,38400.0,21.8798,21.9336,21.8644,21.9182,38400.0
2011-09-15 12:10:00,28.52,28.57,28.5,28.55,38300.0,21.9259,21.9643,21.9105,21.9489,38300.0
2011-09-15 12:20:00,28.56,28.56,28.49,28.51,30600.0,21.9566,21.9566,21.9028,21.9182,30600.0
2011-09-15 12:30:00,28.52,28.59,28.49,28.57,34300.0,21.9259,21.9797,21.9028,21.9643,34300.0
2011-09-15 12:40:00,28.57,28.59,28.55,28.56,27100.0,21.9643,21.9797,21.9489,21.9566,27100.0
2011-09-15 12:50:00,28.55,28.57,28.49,28.52,25500.0,21.9489,21.9643,21.9028,21.9259,25500.0
2011-09-15 13:00:00,28.52,28.53,28.48,28.5,53000.0,21.9259,21.9336,21.8951,21.9105,53000.0
2011-09-15 13:10:00,28.49,28.53,28.48,28.48,32100.0,21.9028,21.9336,21.8951,21.8951,32100.0
2011-09-15 13:20:00,28.48,28.5,28.44,28.45,22800.0,21.8951,21.9105,21.8644,21.8721,22800.0
2011-09-15 13:30:00,28.45,28.46,28.42,28.44,24500.0,21.8721,21.8798,21.849,21.8644,24500.0
2011-09-15 13:40:00,28.44,28.5,28.44,28.47,45000.0,21.8644,21.9105,21.8644,21.8874,45000.0
2011-09-15 13:50:00,28.47,28.52,28.43,28.51,41100.0,21.8874,21.9259,21.8567,21.9182,41100.0
2011-09-15 14:00:00,28.52,28.58,28.52,28.57,65000.0,21.9259,21.972,21.9259,21.9643,65000.0
2011-09-15 14:10:00,28.58,28.64,28.57,28.6,76500.0,21.972,22.0181,21.9643,21.9874,76500.0
2011-09-15 14:20:00,28.59,28.6,28.54,28.58,63800.0,21.9797,21.9874,21.9413,21.972,63800.0
2011-09-15 14:30:00,28.58,28.62,28.56,28.57,77100.0,21.972,22.0028,21.9566,21.9643,77100.0
2011-09-15 14:40:00,28.58,28.62,28.55,28.61,64600.0,21.972,22.0028,21.9489,21.9951,64600.0
2011-09-15 14:50:00,28.62,28.68,28.58,28.66,59000.0,22.0028,22.0489,21.972,22.0335,59000.0
2011-09-15 15:00:00,28.66,28.71,28.66,28.66,79900.0,22.0335,22.072,22.0335,22.0335,79900.0
2011-09-15 15:10:00,28.66,28.66,28.59,28.6,60900.0,22.0335,22.0335,21.9797,21.9874,60900.0
2011-09-15 15:20:00,28.6,28.63,28.54,28.58,53000.0,21.9874,22.0104,21.9413,21.972,53000.0
2011-09-15 15:30:00,28.58,28.66,28.57,28.66,97100.0,21.972,22.0335,21.9643,22.0335,97100.0
2011-09-15 15:40:00,28.65,28.71,28.61,28.67,249900.0,22.0258,22.072,21.9951,22.0412,249900.0
2011-09-15 15:50:00,28.68,28.69,28.62,28.68,391400.0,22.0489,22.0566,22.0028,22.0489,391400.0
2011-09-16 09:30:00,28.64,28.7,28.51,28.54,898000.0,22.0181,22.0643,21.9182,21.9413,898000.0
2011-09-16 09:40:00,28.53,28.79,28.53,28.78,78600.0,21.9336,22.1335,21.9336,22.1258,78600.0
2011-09-16 09:50:00,28.79,28.9,28.76,28.76,92900.0,22.1335,22.218,22.1104,22.1104,92900.0
2011-09-16 10:00:00,28.76,28.79,28.63,28.66,96200.0,22.1104,22.1335,22.0104,22.0335,96200.0
2011-09-16 10:10:00,28.66,28.7,28.61,28.65,86200.0,22.0335,22.0643,21.9951,22.0258,86200.0
2011-09-16 10:20:00,28.65,28.65,28.35,28.38,119600.0,22.0258,22.0258,21.7952,21.8183,119600.0
2011-09-16 10:30:00,28.38,28.41,28.3,28.31,104700.0,21.8183,21.8413,21.7567,21.7644,104700.0
2011-09-16 10:40:00,28.32,28.34,28.14,28.17,131100.0,21.7721,21.7875,21.6337,21.6568,131100.0
2011-09-16 10:50:00,28.16,28.17,28.06,28.12,181000.0,21.6491,21.6568,21.5722,21.6184,181000.0
2011-09-16 11:00:00,28.13,28.24,28.12,28.23,91500.0,21.6261,21.7106,21.6184,21.7029,91500.0
2011-09-16 11:10:00,28.23,28.28,28.2,28.23,73000.0,21.7029,21.7414,21.6799,21.7029,73000.0
2011-09-16 11:20:00,28.22,28.24,28.16,28.23,48500.0,21.6952,21.7106,21.6491,21.7029,48500.0
2011-09-16 11:30:00,28.23,28.28,28.17,28.24,47100.0,21.7029,21.7414,21.6568,21.7106,47100.0
2011-09-16 11:40:00,28.24,28.32,28.22,28.27,36100.0,21.7106,21.7721,21.6952,21.7337,36100.0
2011-09-16 11:50:00,28.28,28.35,28.26,28.3,157400.0,21.7414,21.7952,21.726,21.7567,157400.0
2011-09-16 12:00:00,28.31,28.35,28.3,28.35,37200.0,21.7644,21.7952,21.7567,21.7952,37200.0
2011-09-16 12:10:00,28.35,28.37,28.33,28.35,31200.0,21.7952,21.8106,21.7798,21.7952,31200.0
2011-09-16 12:20:00,28.36,28.4,28.33,28.37,62200.0,21.8029,21.8336,21.7798,21.8106,62200.0
2011-09-16 12:30:00,28.37,28.46,28.37,28.46,40800.0,21.8106,21.8798,21.8106,21.8798,40800.0
2011-09-16 12:40:00,28.46,28.49,28.45,28.45,49900.0,21.8798,21.9028,21.8721,21.8721,49900.0
2011-09-16 12:50:00,28.46,28.46,28.38,28.41,40900.0,21.8798,21.8798,21.8183,21.8413,40900.0
2011-09-16 13:00:00,28.41,28.43,28.33,28.33,44000.0,21.8413,21.8567,21.7798,21.7798,44000.0
2011-09-16 13:10:00,28.33,28.38,28.33,28.34,46400.0,21.7798,21.8183,21.7798,21.7875,46400.0
2011-09-16 13:20:00,28.33,28.37,28.32,28.37,30400.0,21.7798,21.8106,21.7721,21.8106,30400.0
2011-09-16 13:30:00,28.37,28.37,28.26,28.3,73600.0,21.8106,21.8106,21.726,21.7567,73600.0
2011-09-16 13:40:00,28.3,28.33,28.29,28.32,44700.0,21.7567,21.7798,21.7491,21.7721,44700.0
2011-09-16 13:50:00,28.32,28.34,28.3,28.32,41700.0,21.7721,21.7875,21.7567,21.7721,41700.0
2011-09-16 14:00:00,28.33,28.38,28.32,28.36,54400.0,21.7798,21.8183,21.7721,21.8029,54400.0
2011-09-16 14:10:00,28.36,28.38,28.33,28.36,39500.0,21.8029,21.8183,21.7798,21.8029,39500.0
2011-09-16 14:20:00,28.36,28.38,28.34,28.37,33300.0,21.8029,21.8183,21.7875,21.8106,33300.0
2011-09-16 14:30:00,28.36,28.44,28.36,28.43,47600.0,21.8029,21.8644,21.8029,21.8567,47600.0
2011-09-16 14:40:00,28.44,28.45,28.41,28.45,36000.0,21.8644,21.8721,21.8413,21.8721,36000.0
2011-09-16 14:50:00,28.45,28.5,28.43,28.49,42600.0,21.8721,21.9105,21.8567,21.9028,42600.0
2011-09-16 15:00:00,28.5,28.51,28.41,28.41,50800.0,21.9105,21.9182,21.8413,21.8413,50800.0
2011-09-16 15:10:00,28.42,28.44,28.39,28.4,70600.0,21.849,21.8644,21.8259,21.8336,70600.0
2011-09-16 15:20:00,28.41,28.41,28.35,28.35,83000.0,21.8413,21.8413,21.7952,21.7952,83000.0
2011-09-16 15:30:00,28.35,28.43,28.34,28.37,154700.0,21.7952,21.8567,21.7875,21.8106,154700.0
2011-09-16 15:40:00,28.37,28.56,28.37,28.52,200000.0,21.8106,21.9566,21.8106,21.9259,200000.0
2011-09-16 15:50:00,28.52,28.58,28.51,28.56,309300.0,21.9259,21.972,21.9182,21.9566,309300.0
2011-09-19 09:30:00,28.01,28.17,28.0,28.17,68500.0,21.5338,21.6568,21.5261,21.6568,68500.0
2011-09-19 09:40:00,28.17,28.17,28.02,28.05,55800.0,21.6568,21.6568,21.5415,21.5646,55800.0
2011-09-19 09:50:00,28.04,28.04,27.99,28.0,44100.0,21.5569,21.5569,21.5184,21.5261,44100.0
2011-09-19 10:00:00,27.98,28.01,27.95,27.98,39900.0,21.5107,21.5338,21.4877,21.5107,39900.0
2011-09-19 10:10:00,27.97,27.98,27.87,27.92,41200.0,21.503,21.5107,21.4262,21.4646,41200.0
2011-09-19 10:20:00,27.92,27.97,27.88,27.96,39600.0,21.4646,21.503,21.4339,21.4954,39600.0
2011-09-19 10:30:00,27.96,28.04,27.95,27.97,32600.0,21.4954,21.5569,21.4877,21.503,32600.0
2011-09-19 10:40:00,27.96,28.06,27.92,28.04,45900.0,21.4954,21.5722,21.4646,21.5569,45900.0
2011-09-19 10:50:00,28.03,28.06,27.94,27.96,38100.0,21.5492,21.5722,21.48,21.4954,38100.0
2011-09-19 11:00:00,27.96,28.04,27.96,27.97,66100.0,21.4954,21.5569,21.4954,21.503,66100.0
2011-09-19 11:10:00,27.98,27.99,27.9,27.95,59300.0,21.5107,21.5184,21.4492,21.4877,59300.0
2011-09-19 11:20:00,27.95,28.01,27.9,27.91,58900.0,21.4877,21.5338,21.4492,21.4569,58900.0
2011-09-19 11:30:00,27.91,27.98,27.89,27.98,64400.0,21.4569,21.5107,21.4415,21.5107,64400.0
2011-09-19 11:40:00,27.98,28.08,27.96,28.07,36100.0,21.5107,21.5876,21.4954,21.5799,36100.0
2011-09-19 11:50:00,28.08,28.08,28.01,28.02,38700.0,21.5876,21.5876,21.5338,21.5415,38700.0
2011-09-19 12:00:00,28.03,28.11,28.03,28.09,37000.0,21.5492,21.6107,21.5492,21.5953,37000.0
2011-09-19 12:10:00,28.08,28.1,28.05,28.05,27600.0,21.5876,21.603,21.5646,21.5646,27600.0
2011-09-19 12:20:00,28.06,28.08,28.03,28.04,34400.0,21.5722,21.5876,21.5492,21.5569,34400.0
2011-09-19 12:30:00,28.04,28.05,28.01,28.03,18400.0,21.5569,21.5646,21.5338,21.5492,18400.0
2011-09-19 12:40:00,28.04,28.07,28.03,28.03,23500.0,21.5569,21.5799,21.5492,21.5492,23500.0
2011-09-19 12:50:00,28.04,28.04,28.0,28.02,25300.0,21.5569,21.5569,21.5261,21.5415,25300.0
2011-09-19 13:00:00,28.02,28.06,27.99,28.05,37400.0,21.5415,21.5722,21.5184,21.5646,37400.0
2011-09-19 13:10:00,28.05,28.06,28.01,28.04,32900.0,21.5646,21.5722,21.5338,21.5569,32900.0
2011-09-19 13:20:00,28.05,28.1,28.03,28.09,27000.0,21.5646,21.603,21.5492,21.5953,27000.0
2011-09-19 13:30:00,28.09,28.1,28.06,28.08,19400.0,21.5953,21.603,21.5722,21.5876,19400.0
2011-09-19 13:40:00,28.09,28.12,28.08,28.1,23000.0,21.5953,21.6184,21.5876,21.603,23000.0
2011-09-19 13:50:00,28.1,28.11,28.09,28.09,18000.0,21.603,21.6107,21.5953,21.5953,18000.0
2011-09-19 14:00:00,28.1,28.12,28.03,28.1,39600.0,21.603,21.6184,21.5492,21.603,39600.0
2011-09-19 14:10:00,28.09,28.17,28.09,28.15,76900.0,21.5953,21.6568,21.5953,21.6414,76900.0
2011-09-19 14:20:00,28.14,28.18,28.05,28.07,49300.0,21.6337,21.6645,21.5646,21.5799,49300.0
2011-09-19 14:30:00,28.08,28.14,28.07,28.13,32300.0,21.5876,21.6337,21.5799,21.6261,32300.0
2011-09-19 14:40:00,28.14,28.16,28.08,28.13,36600.0,21.6337,21.6491,21.5876,21.6261,36600.0
2011-09-19 14:50:00,28.14,28.18,28.03,28.05,55000.0,21.6337,21.6645,21.5492,21.5646,55000.0
2011-09-19 15:00:00,28.05,28.07,28.0,28.02,33200.0,21.5646,21.5799,21.5261,21.5415,33200.0
2011-09-19 15:10:00,28.02,28.26,28.02,28.19,164600.0,21.5415,21.726,21.5415,21.6722,164600.0
2011-09-19 15:20:00,28.19,28.32,28.19,28.28,85000.0,21.6722,21.7721,21.6722,21.7414,85000.0
2011-09-19 15:30:00,28.28,28.36,28.27,28.33,133500.0,21.7414,21.8029,21.7337,21.7798,133500.0
2011-09-19 15:40:00,28.33,28.34,28.21,28.23,127900.0,21.7798,21.7875,21.6876,21.7029,127900.0
2011-09-19 15:50:00,28.23,28.27,28.14,28.18,400600.0,21.7029,21.7337,21.6337,21.6645,400600.0
2011-09-20 09:30:00,28.33,28.43,28.17,28.2,88800.0,21.7798,21.8567,21.6568,21.6799,88800.0
2011-09-20 09:40:00,28.21,28.23,28.14,28.21,44800.0,21.6876,21.7029,21.6337,21.6876,44800.0
2011-09-20 09:50:00,28.2,28.2,28.1,28.14,67200.0,21.6799,21.6799,21.603,21.6337,67200.0
2011-09-20 10:00:00,28.14,28.21,28.1,28.1,58900.0,21.6337,21.6876,21.603,21.603,58900.0
2011-09-20 10:10:00,28.11,28.22,28.07,28.2,33700.0,21.6107,21.6952,21.5799,21.6799,33700.0
2011-09-20 10:20:00,28.21,28.27,28.13,28.26,68900.0,21.6876,21.7337,21.6261,21.726,68900.0
2011-09-20 10:30:00,28.27,28.39,28.24,28.36,27000.0,21.7337,21.8259,21.7106,21.8029,27000.0
2011-09-20 10:40:00,28.37,28.44,28.36,28.43,35600.0,21.8106,21.8644,21.8029,21.8567,35600.0
2011-09-20 10:50:00,28.43,28.46,28.33,28.41,48400.0,21.8567,21.8798,21.7798,21.8413,48400.0
2011-09-20 11:00:00,28.42,28.53,28.42,28.5,32800.0,21.849,21.9336,21.849,21.9105,32800.0
2011-09-20 11:10:00,28.5,28.53,28.43,28.43,61800.0,21.9105,21.9336,21.8567,21.8567,61800.0
2011-09-20 11:20:00,28.43,28.47,28.39,28.47,26400.0,21.8567,21.8874,21.8259,21.8874,26400.0
2011-09-20 11:30:00,28.48,28.48,28.38,28.43,30100.0,21.8951,21.8951,21.8183,21.8567,30100.0
2011-09-20 11:40:00,28.43,28.47,28.41,28.44,37000.0,21.8567,21.8874,21.8413,21.8644,37000.0
2011-09-20 11:50:00,28.45,28.49,28.45,28.49,22200.0,21.8721,21.9028,21.8721,21.9028,22200.0
2011-09-20 12:00:00,28.49,28.49,28.34,28.37,24700.0,21.9028,21.9028,21.7875,21.8106,24700.0
2011-09-20 12:10:00,28.37,28.38,28.31,28.31,48900.0,21.8106,21.8183,21.7644,21.7644,48900.0
2011-09-20 12:20:00,28.32,28.36,28.3,28.3,82000.0,21.7721,21.8029,21.7567,21.7567,82000.0
2011-09-20 12:30:00,28.31,28.33,28.22,28.26,33800.0,21.7644,21.7798,21.6952,21.726,33800.0
2011-09-20 12:40:00,28.26,28.31,28.22,28.3,33100.0,21.726,21.7644,21.6952,21.7567,33100.0
2011-09-20 12:50:00,28.31,28.38,28.31,28.33,26400.0,21.7644,21.8183,21.7644,21.7798,26400.0
2011-09-20 13:00:00,28.34,28.38,28.34,28.35,10400.0,21.7875,21.8183,21.7875,21.7952,10400.0
2011-09-20 13:10:00,28.36,28.42,28.36,28.38,27800.0,21.8029,21.849,21.8029,21.8183,27800.0
2011-09-20 13:20:00,28.38,28.4,28.34,28.4,14000.0,21.8183,21.8336,21.7875,21.8336,14000.0
2011-09-20 13:30:00,28.4,28.42,28.37,28.38,22600.0,21.8336,21.849,21.8106,21.8183,22600.0
2011-09-20 13:40:00,28.36,28.38,28.31,28.38,33400.0,21.8029,21.8183,21.7644,21.8183,33400.0
2011-09-20 13:50:00,28.37,28.39,28.35,28.37,27600.0,21.8106,21.8259,21.7952,21.8106,27600.0
2011-09-20 14:00:00,28.36,28.44,28.34,28.44,27000.0,21.8029,21.8644,21.7875,21.8644,27000.0
2011-09-20 14:10:00,28.44,28.48,28.43,28.45,36000.0,21.8644,21.8951,21.8567,21.8721,36000.0
2011-09-20 14:20:00,28.45,28.45,28.4,28.42,26900.0,21.8721,21.8721,21.8336,21.849,26900.0
2011-09-20 14:30:00,28.41,28.45,28.3,28.31,89000.0,21.8413,21.8721,21.7567,21.7644,89000.0
2011-09-20 14:40:00,28.31,28.33,28.25,28.32,45300.0,21.7644,21.7798,21.7183,21.7721,45300.0
2011-09-20 14:50:00,28.31,28.34,28.29,28.3,30400.0,21.7644,21.7875,21.7491,21.7567,30400.0
2011-09-20 15:00:00,28.3,28.34,28.19,28.19,55100.0,21.7567,21.7875,21.6722,21.6722,55100.0
2011-09-20 15:10:00,28.19,28.24,28.16,28.18,38500.0,21.6722,21.7106,21.6491,21.6645,38500.0
2011-09-20 15:20:00,28.17,28.19,28.12,28.18,82000.0,21.6568,21.6722,21.6184,21.6645,82000.0
2011-09-20 15:30:00,28.18,28.23,28.17,28.22,104700.0,21.6645,21.7029,21.6568,21.6952,104700.0
2011-09-20 15:40:00,28.21,28.23,28.08,28.12,107100.0,21.6876,21.7029,21.5876,21.6184,107100.0
2011-09-20 15:50:00,28.12,28.14,28.04,28.06,212900.0,21.6184,21.6337,21.5569,21.5722,212900.0
2011-09-21 09:30:00,28.02,28.21,28.02,28.15,50000.0,21.5415,21.6876,21.5415,21.6414,50000.0
2011-09-21 09:40:00,28.16,28.16,27.99,28.05,39600.0,21.6491,21.6491,21.5184,21.5646,39600.0
2011-09-21 09:50:00,28.05,28.15,28.0,28.13,38700.0,21.5646,21.6414,21.5261,21.6261,38700.0
2011-09-21 10:00:00,28.13,28.19,28.05,28.06,45900.0,21.6261,21.6722,21.5646,21.5722,45900.0
2011-09-21 10:10:00,28.05,28.07,27.99,28.01,70000.0,21.5646,21.5799,21.5184,21.5338,70000.0
2011-09-21 10:20:00,28.02,28.04,27.93,27.99,85100.0,21.5415,21.5569,21.4723,21.5184,85100.0
2011-09-21 10:30:00,28.0,28.02,27.92,27.94,54600.0,21.5261,21.5415,21.4646,21.48,54600.0
2011-09-21 10:40:00,27.95,27.98,27.93,27.96,64000.0,21.4877,21.5107,21.4723,21.4954,64000.0
2011-09-21 10:50:00,27.96,27.97,27.9,27.92,90200.0,21.4954,21.503,21.4492,21.4646,90200.0
2011-09-21 11:00:00,27.91,27.91,27.8,27.81,52000.0,21.4569,21.4569,21.3724,21.38,52000.0
2011-09-21 11:10:00,27.81,27.87,27.76,27.79,29800.0,21.38,21.4262,21.3416,21.3647,29800.0
2011-09-21 11:20:00,27.8,27.82,27.74,27.8,33800.0,21.3724,21.3877,21.3262,21.3724,33800.0
2011-09-21 11:30:00,27.81,27.84,27.73,27.75,47300.0,21.38,21.4031,21.3185,21.3339,47300.0
2011-09-21 11:40:00,27.74,27.77,27.71,27.76,30900.0,21.3262,21.3493,21.3032,21.3416,30900.0
2011-09-21 11:50:00,27.76,27.77,27.68,27.68,53200.0,21.3416,21.3493,21.2801,21.2801,53200.0
2011-09-21 12:00:00,27.69,27.7,27.68,27.68,29300.0,21.2878,21.2955,21.2801,21.2801,29300.0
2011-09-21 12:10:00,27.68,27.71,27.67,27.69,38200.0,21.2801,21.3032,21.2724,21.2878,38200.0
2011-09-21 12:20:00,27.69,27.71,27.6,27.6,125800.0,21.2878,21.3032,21.2186,21.2186,125800.0
2011-09-21 12:30:00,27.61,27.75,27.6,27.72,78500.0,21.2263,21.3339,21.2186,21.3109,78500.0
2011-09-21 12:40:00,27.71,27.75,27.55,27.55,65900.0,21.3032,21.3339,21.1802,21.1802,65900.0
2011-09-21 12:50:00,27.55,27.65,27.53,27.65,66700.0,21.1802,21.257,21.1648,21.257,66700.0
2011-09-21 13:00:00,27.64,27.72,27.58,27.68,54500.0,21.2493,21.3109,21.2032,21.2801,54500.0
2011-09-21 13:10:00,27.68,27.7,27.56,27.58,67300.0,21.2801,21.2955,21.1878,21.2032,67300.0
2011-09-21 13:20:00,27.58,27.63,27.54,27.57,53800.0,21.2032,21.2417,21.1725,21.1955,53800.0
2011-09-21 13:30:00,27.57,27.62,27.55,27.59,45300.0,21.1955,21.234,21.1802,21.2109,45300.0
2011-09-21 13:40:00,27.6,27.67,27.59,27.64,55100.0,21.2186,21.2724,21.2109,21.2493,55100.0
2011-09-21 13:50:00,27.63,27.65,27.6,27.64,36800.0,21.2417,21.257,21.2186,21.2493,36800.0
2011-09-21 14:00:00,27.64,27.71,27.62,27.69,38900.0,21.2493,21.3032,21.234,21.2878,38900.0
2011-09-21 14:10:00,27.69,27.78,27.66,27.77,34500.0,21.2878,21.357,21.2647,21.3493,34500.0
2011-09-21 14:20:00,27.77,27.87,27.53,27.69,167100.0,21.3493,21.4262,21.1648,21.2878,167100.0
2011-09-21 14:30:00,27.68,27.76,27.4,27.51,179000.0,21.2801,21.3416,21.0648,21.1494,179000.0
2011-09-21 14:40:00,27.5,27.57,27.39,27.57,130000.0,21.1417,21.1955,21.0571,21.1955,130000.0
2011-09-21 14:50:00,27.57,27.63,27.47,27.49,109400.0,21.1955,21.2417,21.1187,21.134,109400.0
2011-09-21 15:00:00,27.48,27.62,27.44,27.59,98400.0,21.1263,21.234,21.0956,21.2109,98400.0
2011-09-21 15:10:00,27.58,27.64,27.5,27.55,59100.0,21.2032,21.2493,21.1417,21.1802,59100.0
2011-09-21 15:20:00,27.55,27.57,27.44,27.48,84000.0,21.1802,21.1955,21.0956,21.1263,84000.0
2011-09-21 15:30:00,27.48,27.51,27.2,27.22,274600.0,21.1263,21.1494,20.9111,20.9265,274600.0
2011-09-21 15:40:00,27.22,27.25,27.16,27.2,252000.0,20.9265,20.9495,20.8803,20.9111,252000.0
2011-09-21 15:50:00,27.2,27.2,26.93,26.95,741800.0,20.9111,20.9111,20.7035,20.7189,741800.0
2011-09-22 09:30:00,26.5,26.56,26.27,26.52,135300.0,20.3729,20.4191,20.1961,20.3883,135300.0
2011-09-22 09:40:00,26.53,26.6,26.42,26.42,118200.0,20.396,20.4498,20.3114,20.3114,118200.0
2011-09-22 09:50:00,26.43,26.59,26.42,26.42,101400.0,20.3191,20.4421,20.3114,20.3114,101400.0
2011-09-22 10:00:00,26.41,26.63,26.39,26.6,98700.0,20.3037,20.4729,20.2884,20.4498,98700.0
2011-09-22 10:10:00,26.6,26.69,26.52,26.66,87900.0,20.4498,20.519,20.3883,20.4959,87900.0
2011-09-22 10:20:00,26.67,26.74,26.58,26.6,96300.0,20.5036,20.5574,20.4344,20.4498,96300.0
2011-09-22 10:30:00,26.62,26.71,26.56,26.56,72200.0,20.4652,20.5344,20.4191,20.4191,72200.0
2011-09-22 10:40:00,26.57,26.67,26.55,26.62,64700.0,20.4267,20.5036,20.4114,20.4652,64700.0
2011-09-22 10:50:00,26.62,26.62,26.45,26.48,83000.0,20.4652,20.4652,20.3345,20.3576,83000.0
2011-09-22 11:00:00,26.48,26.55,26.46,26.47,55700.0,20.3576,20.4114,20.3422,20.3499,55700.0
2011-09-22 11:10:00,26.48,26.55,26.43,26.51,72000.0,20.3576,20.4114,20.3191,20.3806,72000.0
2011-09-22 11:20:00,26.5,26.55,26.42,26.46,48200.0,20.3729,20.4114,20.3114,20.3422,48200.0
2011-09-22 11:30:00,26.45,26.56,26.43,26.5,54100.0,20.3345,20.4191,20.3191,20.3729,54100.0
2011-09-22 11:40:00,26.5,26.55,26.43,26.43,67600.0,20.3729,20.4114,20.3191,20.3191,67600.0
2011-09-22 11:50:00,26.43,26.47,26.27,26.28,103500.0,20.3191,20.3499,20.1961,20.2038,103500.0
2011-09-22 12:00:00,26.29,26.31,26.13,26.17,137600.0,20.2115,20.2269,20.0885,20.1192,137600.0
2011-09-22 12:10:00,26.18,26.24,26.15,26.24,75800.0,20.1269,20.173,20.1039,20.173,75800.0
2011-09-22 12:20:00,26.23,26.32,26.18,26.28,45300.0,20.1654,20.2345,20.1269,20.2038,45300.0
2011-09-22 12:30:00,26.27,26.37,26.27,26.34,40700.0,20.1961,20.273,20.1961,20.2499,40700.0
2011-09-22 12:40:00,26.34,26.43,26.34,26.41,39800.0,20.2499,20.3191,20.2499,20.3037,39800.0
2011-09-22 12:50:00,26.42,26.45,26.4,26.43,27800.0,20.3114,20.3345,20.296,20.3191,27800.0
2011-09-22 13:00:00,26.44,26.44,26.27,26.27,43100.0,20.3268,20.3268,20.1961,20.1961,43100.0
2011-09-22 13:10:00,26.26,26.31,26.23,26.3,66900.0,20.1884,20.2269,20.1654,20.2192,66900.0
2011-09-22 13:20:00,26.3,26.35,26.22,26.3,139600.0,20.2192,20.2576,20.1577,20.2192,139600.0
2011-09-22 13:30:00,26.3,26.41,26.26,26.41,123400.0,20.2192,20.3037,20.1884,20.3037,123400.0
2011-09-22 13:40:00,26.4,26.47,26.36,26.4,75100.0,20.296,20.3499,20.2653,20.296,75100.0
2011-09-22 13:50:00,26.39,26.43,26.29,26.29,67700.0,20.2884,20.3191,20.2115,20.2115,67700.0
2011-09-22 14:00:00,26.29,26.36,26.19,26.33,97400.0,20.2115,20.2653,20.1346,20.2422,97400.0
2011-09-22 14:10:00,26.32,26.38,26.24,26.29,92300.0,20.2345,20.2807,20.173,20.2115,92300.0
2011-09-22 14:20:00,26.29,26.66,26.29,26.53,231600.0,20.2115,20.4959,20.2115,20.396,231600.0
2011-09-22 14:30:00,26.52,26.54,26.37,26.39,127700.0,20.3883,20.4037,20.273,20.2884,127700.0
2011-09-22 14:40:00,26.38,26.53,26.36,26.45,107100.0,20.2807,20.396,20.2653,20.3345,107100.0
2011-09-22 14:50:00,26.45,26.46,26.27,26.27,77700.0,20.3345,20.3422,20.1961,20.1961,77700.0
2011-09-22 15:00:00,26.26,26.32,26.21,26.32,77700.0,20.1884,20.2345,20.15,20.2345,77700.0
2011-09-22 15:10:00,26.32,26.36,26.28,26.32,82100.0,20.2345,20.2653,20.2038,20.2345,82100.0
2011-09-22 15:20:00,26.31,26.31,26.16,26.28,149800.0,20.2269,20.2269,20.1115,20.2038,149800.0
2011-09-22 15:30:00,26.28,26.42,26.23,26.41,191000.0,20.2038,20.3114,20.1654,20.3037,191000.0
2011-09-22 15:40:00,26.42,26.61,26.33,26.53,360500.0,20.3114,20.4575,20.2422,20.396,360500.0
2011-09-22 15:50:00,26.53,26.62,26.42,26.51,535100.0,20.396,20.4652,20.3114,20.3806,535100.0
2011-09-23 09:30:00,26.48,26.66,26.43,26.57,121600.0,20.3576,20.4959,20.3191,20.4267,121600.0
2011-09-23 09:40:00,26.56,26.79,26.47,26.62,99400.0,20.4191,20.5959,20.3499,20.4652,99400.0
2011-09-23 09:50:00,26.61,26.76,26.55,26.55,74100.0,20.4575,20.5728,20.4114,20.4114,74100.0
2011-09-23 10:00:00,26.56,26.68,26.48,26.61,136500.0,20.4191,20.5113,20.3576,20.4575,136500.0
2011-09-23 10:10:00,26.62,26.65,26.47,26.48,122300.0,20.4652,20.4882,20.3499,20.3576,122300.0
2011-09-23 10:20:00,26.47,26.57,26.43,26.54,118400.0,20.3499,20.4267,20.3191,20.4037,118400.0
2011-09-23 10:30:00,26.54,26.56,26.51,26.55,50900.0,20.4037,20.4191,20.3806,20.4114,50900.0
2011-09-23 10:40:00,26.55,26.68,26.45,26.68,36600.0,20.4114,20.5113,20.3345,20.5113,36600.0
2011-09-23 10:50:00,26.69,26.71,26.63,26.7,30100.0,20.519,20.5344,20.4729,20.5267,30100.0
2011-09-23 11:00:00,26.69,26.69,26.59,26.65,77200.0,20.519,20.519,20.4421,20.4882,77200.0
2011-09-23 11:10:00,26.66,26.69,26.56,26.64,53400.0,20.4959,20.519,20.4191,20.4806,53400.0
2011-09-23 11:20:00,26.64,26.68,26.54,26.59,34100.0,20.4806,20.5113,20.4037,20.4421,34100.0
2011-09-23 11:30:00,26.59,26.59,26.44,26.46,35200.0,20.4421,20.4421,20.3268,20.3422,35200.0
2011-09-23 11:40:00,26.46,26.49,26.41,26.44,31700.0,20.3422,20.3652,20.3037,20.3268,31700.0
2011-09-23 11:50:00,26.44,26.54,26.43,26.54,25300.0,20.3268,20.4037,20.3191,20.4037,25300.0
2011-09-23 12:00:00,26.55,26.55,26.46,26.51,27000.0,20.4114,20.4114,20.3422,20.3806,27000.0
2011-09-23 12:10:00,26.51,26.59,26.49,26.58,27000.0,20.3806,20.4421,20.3652,20.4344,27000.0
2011-09-23 12:20:00,26.58,26.58,26.44,26.46,27500.0,20.4344,20.4344,20.3268,20.3422,27500.0
2011-09-23 12:30:00,26.49,26.53,26.44,26.47,35200.0,20.3652,20.396,20.3268,20.3499,35200.0
2011-09-23 12:40:00,26.47,26.56,26.32,26.43,133800.0,20.3499,20.4191,20.2345,20.3191,133800.0
2011-09-23 12:50:00,26.43,26.55,26.36,26.36,59100.0,20.3191,20.4114,20.2653,20.2653,59100.0
2011-09-23 13:00:00,26.36,26.42,26.3,26.31,45600.0,20.2653,20.3114,20.2192,20.2269,45600.0
2011-09-23 13:10:00,26.31,26.43,26.31,26.39,45200.0,20.2269,20.3191,20.2269,20.2884,45200.0
2011-09-23 13:20:00,26.39,26.46,26.39,26.4,31400.0,20.2884,20.3422,20.2884,20.296,31400.0
2011-09-23 13:30:00,26.4,26.56,26.39,26.48,81200.0,20.296,20.4191,20.2884,20.3576,81200.0
2011-09-23 13:40:00,26.46,26.61,26.45,26.6,30200.0,20.3422,20.4575,20.3345,20.4498,30200.0
2011-09-23 13:50:00,26.6,26.61,26.52,26.55,29700.0,20.4498,20.4575,20.3883,20.4114,29700.0
2011-09-23 14:00:00,26.55,26.61,26.53,26.55,31600.0,20.4114,20.4575,20.396,20.4114,31600.0
2011-09-23 14:10:00,26.56,26.57,26.51,26.53,54400.0,20.4191,20.4267,20.3806,20.396,54400.0
2011-09-23 14:20:00,26.52,26.54,26.38,26.47,115300.0,20.3883,20.4037,20.2807,20.3499,115300.0
2011-09-23 14:30:00,26.47,26.51,26.45,26.49,34500.0,20.3499,20.3806,20.3345,20.3652,34500.0
2011-09-23 14:40:00,26.49,26.51,26.44,26.45,38900.0,20.3652,20.3806,20.3268,20.3345,38900.0
2011-09-23 14:50:00,26.44,26.47,26.4,26.42,120300.0,20.3268,20.3499,20.296,20.3114,120300.0
2011-09-23 15:00:00,26.42,26.53,26.42,26.48,65400.0,20.3114,20.396,20.3114,20.3576,65400.0
2011-09-23 15:10:00,26.48,26.58,26.45,26.55,64700.0,20.3576,20.4344,20.3345,20.4114,64700.0
2011-09-23 15:20:00,26.54,26.65,26.54,26.65,156200.0,20.4037,20.4882,20.4037,20.4882,156200.0
2011-09-23 15:30:00,26.66,26.68,26.59,26.62,112300.0,20.4959,20.5113,20.4421,20.4652,112300.0
2011-09-23 15:40:00,26.63,26.64,26.56,26.57,175200.0,20.4729,20.4806,20.4191,20.4267,175200.0
2011-09-23 15:50:00,26.58,26.69,26.54,26.66,479300.0,20.4344,20.519,20.4037,20.4959,479300.0
2011-09-26 09:30:00,26.97,26.98,26.64,26.64,123900.0,20.7343,20.7419,20.4806,20.4806,123900.0
2011-09-26 09:40:00,26.64,26.69,26.59,26.69,107200.0,20.4806,20.519,20.4421,20.519,107200.0
2011-09-26 09:50:00,26.69,26.7,26.62,26.66,96000.0,20.519,20.5267,20.4652,20.4959,96000.0
2011-09-26 10:00:00,26.65,26.7,26.63,26.67,135400.0,20.4882,20.5267,20.4729,20.5036,135400.0
2011-09-26 10:10:00,26.67,26.68,26.47,26.48,157500.0,20.5036,20.5113,20.3499,20.3576,157500.0
2011-09-26 10:20:00,26.47,26.56,26.47,26.56,69800.0,20.3499,20.4191,20.3499,20.4191,69800.0
2011-09-26 10:30:00,26.56,26.56,26.48,26.55,83200.0,20.4191,20.4191,20.3576,20.4114,83200.0
2011-09-26 10:40:00,26.55,26.69,26.52,26.59,78300.0,20.4114,20.519,20.3883,20.4421,78300.0
2011-09-26 10:50:00,26.59,26.77,26.59,26.7,68700.0,20.4421,20.5805,20.4421,20.5267,68700.0
2011-09-26 11:00:00,26.7,26.75,26.65,26.68,122100.0,20.5267,20.5651,20.4882,20.5113,122100.0
2011-09-26 11:10:00,26.68,26.68,26.58,26.65,107400.0,20.5113,20.5113,20.4344,20.4882,107400.0
2011-09-26 11:20:00,26.65,26.66,26.52,26.6,87800.0,20.4882,20.4959,20.3883,20.4498,87800.0
2011-09-26 11:30:00,26.6,26.64,26.56,26.62,68200.0,20.4498,20.4806,20.4191,20.4652,68200.0
2011-09-26 11:40:00,26.62,26.72,26.62,26.69,61100.0,20.4652,20.5421,20.4652,20.519,61100.0
2011-09-26 11:50:00,26.69,26.77,26.68,26.74,55000.0,20.519,20.5805,20.5113,20.5574,55000.0
2011-09-26 12:00:00,26.74,26.75,26.68,26.7,57500.0,20.5574,20.5651,20.5113,20.5267,57500.0
2011-09-26 12:10:00,26.7,26.7,26.62,26.7,55000.0,20.5267,20.5267,20.4652,20.5267,55000.0
2011-09-26 12:20:00,26.69,26.74,26.64,26.71,38100.0,20.519,20.5574,20.4806,20.5344,38100.0
2011-09-26 12:30:00,26.71,26.75,26.7,26.72,41000.0,20.5344,20.5651,20.5267,20.5421,41000.0
2011-09-26 12:40:00,26.72,26.75,26.62,26.63,59000.0,20.5421,20.5651,20.4652,20.4729,59000.0
2011-09-26 12:50:00,26.63,26.77,26.62,26.76,55100.0,20.4729,20.5805,20.4652,20.5728,55100.0
2011-09-26 13:00:00,26.77,26.77,26.62,26.67,65300.0,20.5805,20.5805,20.4652,20.5036,65300.0
2011-09-26 13:10:00,26.66,26.67,26.59,26.63,59800.0,20.4959,20.5036,20.4421,20.4729,59800.0
2011-09-26 13:20:00,26.62,26.68,26.6,26.61,108300.0,20.4652,20.5113,20.4498,20.4575,108300.0
2011-09-26 13:30:00,26.6,26.65,26.53,26.59,102600.0,20.4498,20.4882,20.396,20.4421,102600.0
2011-09-26 13:40:00,26.61,26.65,26.55,26.59,35600.0,20.4575,20.4882,20.4114,20.4421,35600.0
2011-09-26 13:50:00,26.59,26.69,26.58,26.65,45400.0,20.4421,20.519,20.4344,20.4882,45400.0
2011-09-26 14:00:00,26.65,26.79,26.62,26.73,115800.0,20.4882,20.5959,20.4652,20.5497,115800.0
2011-09-26 14:10:00,26.73,26.79,26.68,26.75,73900.0,20.5497,20.5959,20.5113,20.5651,73900.0
2011-09-26 14:20:00,26.74,26.79,26.72,26.76,51500.0,20.5574,20.5959,20.5421,20.5728,51500.0
2011-09-26 14:30:00,26.76,26.85,26.71,26.79,64900.0,20.5728,20.642,20.5344,20.5959,64900.0
2011-09-26 14:40:00,26.79,26.83,26.76,26.78,56500.0,20.5959,20.6266,20.5728,20.5882,56500.0
2011-09-26 14:50:00,26.77,26.82,26.72,26.8,58100.0,20.5805,20.6189,20.5421,20.6036,58100.0
2011-09-26 15:00:00,26.81,26.92,26.81,26.9,136800.0,20.6113,20.6958,20.6113,20.6804,136800.0
2011-09-26 15:10:00,26.9,26.94,26.88,26.94,117900.0,20.6804,20.7112,20.6651,20.7112,117900.0
2011-09-26 15:20:00,26.93,26.98,26.9,26.96,126100.0,20.7035,20.7419,20.6804,20.7266,126100.0
2011-09-26 15:30:00,26.96,26.98,26.92,26.98,134300.0,20.7266,20.7419,20.6958,20.7419,134300.0
2011-09-26 15:40:00,26.99,27.11,26.97,27.1,243700.0,20.7496,20.8419,20.7343,20.8342,243700.0
2011-09-26 15:50:00,27.09,27.26,27.09,27.25,575800.0,20.8265,20.9572,20.8265,20.9495,575800.0
2011-09-27 09:30:00,27.73,27.73,27.3,27.5,156400.0,21.3185,21.3185,20.988,21.1417,156400.0
2011-09-27 09:40:00,27.51,27.55,27.38,27.43,79500.0,21.1494,21.1802,21.0495,21.0879,79500.0
2011-09-27 09:50:00,27.44,27.56,27.44,27.53,92800.0,21.0956,21.1878,21.0956,21.1648,92800.0
2011-09-27 10:00:00,27.52,27.54,27.43,27.48,110100.0,21.1571,21.1725,21.0879,21.1263,110100.0
2011-09-27 10:10:00,27.48,27.53,27.43,27.48,104000.0,21.1263,21.1648,21.0879,21.1263,104000.0
2011-09-27 10:20:00,27.49,27.58,27.47,27.55,120700.0,21.134,21.2032,21.1187,21.1802,120700.0
2011-09-27 10:30:00,27.55,27.58,27.41,27.42,241000.0,21.1802,21.2032,21.0725,21.0802,241000.0
2011-09-27 10:40:00,27.43,27.55,27.43,27.55,52600.0,21.0879,21.1802,21.0879,21.1802,52600.0
2011-09-27 10:50:00,27.55,27.58,27.49,27.58,72500.0,21.1802,21.2032,21.134,21.2032,72500.0
2011-09-27 11:00:00,27.57,27.6,27.52,27.53,33600.0,21.1955,21.2186,21.1571,21.1648,33600.0
2011-09-27 11:10:00,27.53,27.6,27.52,27.57,56800.0,21.1648,21.2186,21.1571,21.1955,56800.0
2011-09-27 11:20:00,27.57,27.59,27.52,27.55,70200.0,21.1955,21.2109,21.1571,21.1802,70200.0
2011-09-27 11:30:00,27.55,27.63,27.55,27.62,38200.0,21.1802,21.2417,21.1802,21.234,38200.0
2011-09-27 11:40:00,27.62,27.63,27.54,27.58,32000.0,21.234,21.2417,21.1725,21.2032,32000.0
2011-09-27 11:50:00,27.58,27.62,27.56,27.61,22800.0,21.2032,21.234,21.1878,21.2263,22800.0
2011-09-27 12:00:00,27.61,27.71,27.6,27.71,33600.0,21.2263,21.3032,21.2186,21.3032,33600.0
2011-09-27 12:10:00,27.7,27.76,27.69,27.71,39300.0,21.2955,21.3416,21.2878,21.3032,39300.0
2011-09-27 12:20:00,27.7,27.71,27.68,27.7,39900.0,21.2955,21.3032,21.2801,21.2955,39900.0
2011-09-27 12:30:00,27.7,27.7,27.64,27.65,22500.0,21.2955,21.2955,21.2493,21.257,22500.0
2011-09-27 12:40:00,27.65,27.69,27.63,27.69,12800.0,21.257,21.2878,21.2417,21.2878,12800.0
2011-09-27 12:50:00,27.68,27.73,27.68,27.72,21400.0,21.2801,21.3185,21.2801,21.3109,21400.0
2011-09-27 13:00:00,27.72,27.75,27.69,27.75,31800.0,21.3109,21.3339,21.2878,21.3339,31800.0
2011-09-27 13:10:00,27.74,27.77,27.71,27.76,35900.0,21.3262,21.3493,21.3032,21.3416,35900.0
2011-09-27 13:20:00,27.76,27.77,27.73,27.75,30700.0,21.3416,21.3493,21.3185,21.3339,30700.0
2011-09-27 13:30:00,27.75,27.76,27.68,27.75,34700.0,21.3339,21.3416,21.2801,21.3339,34700.0
2011-09-27 13:40:00,27.75,27.8,27.74,27.77,31600.0,21.3339,21.3724,21.3262,21.3493,31600.0
2011-09-27 13:50:00,27.77,27.82,27.77,27.77,36100.0,21.3493,21.3877,21.3493,21.3493,36100.0
2011-09-27 14:00:00,27.77,27.8,27.77,27.78,23600.0,21.3493,21.3724,21.3493,21.357,23600.0
2011-09-27 14:10:00,27.78,27.83,27.78,27.82,23800.0,21.357,21.3954,21.357,21.3877,23800.0
2011-09-27 14:20:00,27.83,27.84,27.8,27.8,22500.0,21.3954,21.4031,21.3724,21.3724,22500.0
2011-09-27 14:30:00,27.8,27.85,27.79,27.8,32200.0,21.3724,21.4108,21.3647,21.3724,32200.0
2011-09-27 14:40:00,27.8,27.84,27.78,27.78,25400.0,21.3724,21.4031,21.357,21.357,25400.0
2011-09-27 14:50:00,27.78,27.83,27.77,27.81,39800.0,21.357,21.3954,21.3493,21.38,39800.0
2011-09-27 15:00:00,27.81,27.81,27.7,27.71,105200.0,21.38,21.38,21.2955,21.3032,105200.0
2011-09-27 15:10:00,27.71,27.72,27.59,27.67,80000.0,21.3032,21.3109,21.2109,21.2724,80000.0
2011-09-27 15:20:00,27.68,27.68,27.45,27.49,85200.0,21.2801,21.2801,21.1033,21.134,85200.0
2011-09-27 15:30:00,27.49,27.6,27.47,27.51,121400.0,21.134,21.2186,21.1187,21.1494,121400.0
2011-09-27 15:40:00,27.5,27.5,27.29,27.31,200600.0,21.1417,21.1417,20.9803,20.9956,200600.0
2011-09-27 15:50:00,27.32,27.38,27.25,27.38,465700.0,21.0033,21.0495,20.9495,21.0495,465700.0
2011-09-28 09:30:00,27.37,27.46,27.21,27.34,70200.0,21.0418,21.111,20.9188,21.0187,70200.0
2011-09-28 09:40:00,27.3,27.42,27.26,27.4,52300.0,20.988,21.0802,20.9572,21.0648,52300.0
2011-09-28 09:50:00,27.41,27.47,27.37,27.41,28200.0,21.0725,21.1187,21.0418,21.0725,28200.0
2011-09-28 10:00:00,27.4,27.4,27.29,27.37,47600.0,21.0648,21.0648,20.9803,21.0418,47600.0
2011-09-28 10:10:00,27.36,27.4,27.21,27.23,61400.0,21.0341,21.0648,20.9188,20.9341,61400.0
2011-09-28 10:20:00,27.23,27.26,27.16,27.23,59000.0,20.9341,20.9572,20.8803,20.9341,59000.0
2011-09-28 10:30:00,27.24,27.25,27.1,27.1,60600.0,20.9418,20.9495,20.8342,20.8342,60600.0
2011-09-28 10:40:00,27.1,27.21,27.08,27.2,57600.0,20.8342,20.9188,20.8188,20.9111,57600.0
2011-09-28 10:50:00,27.2,27.24,27.17,27.18,22500.0,20.9111,20.9418,20.888,20.8957,22500.0
2011-09-28 11:00:00,27.17,27.17,27.04,27.06,38500.0,20.888,20.888,20.7881,20.8034,38500.0
2011-09-28 11:10:00,27.07,27.12,27.01,27.06,34100.0,20.8111,20.8496,20.765,20.8034,34100.0
2011-09-28 11:20:00,27.05,27.08,26.99,27.04,77400.0,20.7958,20.8188,20.7496,20.7881,77400.0
2011-09-28 11:30:00,27.03,27.06,26.88,27.05,115900.0,20.7804,20.8034,20.6651,20.7958,115900.0
2011-09-28 11:40:00,27.05,27.07,27.02,27.04,70400.0,20.7958,20.8111,20.7727,20.7881,70400.0
2011-09-28 11:50:00,27.03,27.15,27.02,27.14,47800.0,20.7804,20.8726,20.7727,20.865,47800.0
2011-09-28 12:00:00,27.14,27.17,27.04,27.05,60300.0,20.865,20.888,20.7881,20.7958,60300.0
2011-09-28 12:10:00,27.05,27.1,27.02,27.07,41300.0,20.7958,20.8342,20.7727,20.8111,41300.0
2011-09-28 12:20:00,27.08,27.14,27.06,27.11,37800.0,20.8188,20.865,20.8034,20.8419,37800.0
2011-09-28 12:30:00,27.11,27.11,27.01,27.05,51900.0,20.8419,20.8419,20.765,20.7958,51900.0
2011-09-28 12:40:00,27.05,27.06,27.0,27.02,35200.0,20.7958,20.8034,20.7573,20.7727,35200.0
2011-09-28 12:50:00,27.02,27.15,27.02,27.12,36500.0,20.7727,20.8726,20.7727,20.8496,36500.0
2011-09-28 13:00:00,27.11,27.14,27.05,27.05,34700.0,20.8419,20.865,20.7958,20.7958,34700.0
2011-09-28 13:10:00,27.06,27.07,26.99,26.99,35600.0,20.8034,20.8111,20.7496,20.7496,35600.0
2011-09-28 13:20:00,27.0,27.01,26.91,26.93,101500.0,20.7573,20.765,20.6881,20.7035,101500.0
2011-09-28 13:30:00,26.93,26.96,26.82,26.93,64500.0,20.7035,20.7266,20.6189,20.7035,64500.0
2011-09-28 13:40:00,26.93,26.97,26.87,26.9,115500.0,20.7035,20.7343,20.6574,20.6804,115500.0
2011-09-28 13:50:00,26.9,26.94,26.86,26.89,54300.0,20.6804,20.7112,20.6497,20.6728,54300.0
2011-09-28 14:00:00,26.88,26.91,26.78,26.9,138000.0,20.6651,20.6881,20.5882,20.6804,138000.0
2011-09-28 14:10:00,26.89,26.91,26.87,26.9,47900.0,20.6728,20.6881,20.6574,20.6804,47900.0
2011-09-28 14:20:00,26.89,26.91,26.85,26.88,62700.0,20.6728,20.6881,20.642,20.6651,62700.0
2011-09-28 14:30:00,26.88,26.94,26.87,26.92,62800.0,20.6651,20.7112,20.6574,20.6958,62800.0
2011-09-28 14:40:00,26.92,26.96,26.87,26.89,43100.0,20.6958,20.7266,20.6574,20.6728,43100.0
2011-09-28 14:50:00,26.88,26.95,26.88,26.94,45700.0,20.6651,20.7189,20.6651,20.7112,45700.0
2011-09-28 15:00:00,26.94,27.03,26.92,27.0,88700.0,20.7112,20.7804,20.6958,20.7573,88700.0
2011-09-28 15:10:00,27.01,27.06,26.93,26.94,90800.0,20.765,20.8034,20.7035,20.7112,90800.0
2011-09-28 15:20:00,26.94,27.01,26.92,26.93,149400.0,20.7112,20.765,20.6958,20.7035,149400.0
2011-09-28 15:30:00,26.93,26.94,26.79,26.82,122100.0,20.7035,20.7112,20.5959,20.6189,122100.0
2011-09-28 15:40:00,26.81,26.87,26.69,26.76,186300.0,20.6113,20.6574,20.519,20.5728,186300.0
2011-09-28 15:50:00,26.76,26.79,26.67,26.7,521000.0,20.5728,20.5959,20.5036,20.5267,521000.0
2011-09-29 09:30:00,27.12,27.42,26.99,27.3,146000.0,20.8496,21.0802,20.7496,20.988,146000.0
2011-09-29 09:40:00,27.31,27.45,27.31,27.43,57300.0,20.9956,21.1033,20.9956,21.0879,57300.0
2011-09-29 09:50:00,27.44,27.45,27.34,27.42,52500.0,21.0956,21.1033,21.0187,21.0802,52500.0
2011-09-29 10:00:00,27.4,27.43,27.25,27.28,49000.0,21.0648,21.0879,20.9495,20.9726,49000.0
2011-09-29 10:10:00,27.27,27.34,27.24,27.3,37900.0,20.9649,21.0187,20.9418,20.988,37900.0
2011-09-29 10:20:00,27.29,27.29,27.15,27.18,44000.0,20.9803,20.9803,20.8726,20.8957,44000.0
2011-09-29 10:30:00,27.16,27.2,27.12,27.17,44600.0,20.8803,20.9111,20.8496,20.888,44600.0
2011-09-29 10:40:00,27.17,27.19,27.02,27.13,61100.0,20.888,20.9034,20.7727,20.8573,61100.0
2011-09-29 10:50:00,27.13,27.17,27.09,27.13,39500.0,20.8573,20.888,20.8265,20.8573,39500.0
2011-09-29 11:00:00,27.14,27.2,27.12,27.14,36800.0,20.865,20.9111,20.8496,20.865,36800.0
2011-09-29 11:10:00,27.15,27.18,27.1,27.13,70500.0,20.8726,20.8957,20.8342,20.8573,70500.0
2011-09-29 11:20:00,27.13,27.21,27.07,27.2,93800.0,20.8573,20.9188,20.8111,20.9111,93800.0
2011-09-29 11:30:00,27.21,27.24,27.13,27.14,68800.0,20.9188,20.9418,20.8573,20.865,68800.0
2011-09-29 11:40:00,27.14,27.22,27.13,27.17,35400.0,20.865,20.9265,20.8573,20.888,35400.0
2011-09-29 11:50:00,27.18,27.19,27.11,27.13,24200.0,20.8957,20.9034,20.8419,20.8573,24200.0
2011-09-29 12:00:00,27.13,27.17,27.08,27.09,38600.0,20.8573,20.888,20.8188,20.8265,38600.0
2011-09-29 12:10:00,27.09,27.11,27.06,27.08,21700.0,20.8265,20.8419,20.8034,20.8188,21700.0
2011-09-29 12:20:00,27.08,27.18,27.07,27.16,41200.0,20.8188,20.8957,20.8111,20.8803,41200.0
2011-09-29 12:30:00,27.15,27.15,26.99,27.03,47800.0,20.8726,20.8726,20.7496,20.7804,47800.0
2011-09-29 12:40:00,27.03,27.05,26.97,27.03,41400.0,20.7804,20.7958,20.7343,20.7804,41400.0
2011-09-29 12:50:00,27.04,27.09,26.99,27.0,37600.0,20.7881,20.8265,20.7496,20.7573,37600.0
2011-09-29 13:00:00,27.01,27.09,26.97,27.06,52200.0,20.765,20.8265,20.7343,20.8034,52200.0
2011-09-29 13:10:00,27.06,27.1,27.01,27.02,40200.0,20.8034,20.8342,20.765,20.7727,40200.0
2011-09-29 13:20:00,27.02,27.05,26.94,26.96,40600.0,20.7727,20.7958,20.7112,20.7266,40600.0
2011-09-29 13:30:00,26.94,26.96,26.85,26.85,48400.0,20.7112,20.7266,20.642,20.642,48400.0
2011-09-29 13:40:00,26.84,26.93,26.8,26.91,98300.0,20.6343,20.7035,20.6036,20.6881,98300.0
2011-09-29 13:50:00,26.9,27.0,26.87,26.96,28200.0,20.6804,20.7573,20.6574,20.7266,28200.0
2011-09-29 14:00:00,26.96,26.99,26.81,26.88,79800.0,20.7266,20.7496,20.6113,20.6651,79800.0
2011-09-29 14:10:00,26.87,26.87,26.73,26.82,68300.0,20.6574,20.6574,20.5497,20.6189,68300.0
2011-09-29 14:20:00,26.82,26.88,26.74,26.85,66300.0,20.6189,20.6651,20.5574,20.642,66300.0
2011-09-29 14:30:00,26.86,26.9,26.78,26.87,56100.0,20.6497,20.6804,20.5882,20.6574,56100.0
2011-09-29 14:40:00,26.87,26.89,26.75,26.79,91800.0,20.6574,20.6728,20.5651,20.5959,91800.0
2011-09-29 14:50:00,26.78,26.88,26.75,26.86,159300.0,20.5882,20.6651,20.5651,20.6497,159300.0
2011-09-29 15:00:00,26.86,26.88,26.67,26.76,152700.0,20.6497,20.6651,20.5036,20.5728,152700.0
2011-09-29 15:10:00,26.77,26.88,26.74,26.77,120200.0,20.5805,20.6651,20.5574,20.5805,120200.0
2011-09-29 15:20:00,26.76,26.91,26.74,26.83,233000.0,20.5728,20.6881,20.5574,20.6266,233000.0
2011-09-29 15:30:00,26.84,27.01,26.81,26.99,312900.0,20.6343,20.765,20.6113,20.7496,312900.0
2011-09-29 15:40:00,26.99,27.02,26.9,26.95,215700.0,20.7496,20.7727,20.6804,20.7189,215700.0
2011-09-29 15:50:00,26.94,27.09,26.92,27.07,690900.0,20.7112,20.8265,20.6958,20.8111,690900.0
2011-09-30 09:30:00,26.69,26.79,26.61,26.75,137900.0,20.519,20.5959,20.4575,20.5651,137900.0
2011-09-30 09:40:00,26.75,26.98,26.6,26.68,107700.0,20.5651,20.7419,20.4498,20.5113,107700.0
2011-09-30 09:50:00,26.7,26.78,26.55,26.58,80100.0,20.5267,20.5882,20.4114,20.4344,80100.0
2011-09-30 10:00:00,26.58,26.83,26.57,26.79,74100.0,20.4344,20.6266,20.4267,20.5959,74100.0
2011-09-30 10:10:00,26.81,26.94,26.75,26.93,53300.0,20.6113,20.7112,20.5651,20.7035,53300.0
2011-09-30 10:20:00,26.92,26.98,26.86,26.88,84400.0,20.6958,20.7419,20.6497,20.6651,84400.0
2011-09-30 10:30:00,26.88,26.88,26.7,26.73,44000.0,20.6651,20.6651,20.5267,20.5497,44000.0
2011-09-30 10:40:00,26.74,26.76,26.7,26.73,38900.0,20.5574,20.5728,20.5267,20.5497,38900.0
2011-09-30 10:50:00,26.72,26.79,26.68,26.72,49400.0,20.5421,20.5959,20.5113,20.5421,49400.0
2011-09-30 11:00:00,26.72,26.79,26.68,26.78,41800.0,20.5421,20.5959,20.5113,20.5882,41800.0
2011-09-30 11:10:00,26.78,26.85,26.74,26.76,63700.0,20.5882,20.642,20.5574,20.5728,63700.0
2011-09-30 11:20:00,26.78,26.84,26.76,26.8,78400.0,20.5882,20.6343,20.5728,20.6036,78400.0
2011-09-30 11:30:00,26.81,26.91,26.79,26.89,32200.0,20.6113,20.6881,20.5959,20.6728,32200.0
2011-09-30 11:40:00,26.88,26.94,26.85,26.88,27900.0,20.6651,20.7112,20.642,20.6651,27900.0
2011-09-30 11:50:00,26.88,26.9,26.82,26.87,36400.0,20.6651,20.6804,20.6189,20.6574,36400.0
2011-09-30 12:00:00,26.86,26.91,26.83,26.83,27700.0,20.6497,20.6881,20.6266,20.6266,27700.0
2011-09-30 12:10:00,26.82,26.83,26.76,26.78,28000.0,20.6189,20.6266,20.5728,20.5882,28000.0
2011-09-30 12:20:00,26.78,26.8,26.75,26.76,23800.0,20.5882,20.6036,20.5651,20.5728,23800.0
2011-09-30 12:30:00,26.77,26.79,26.73,26.75,30600.0,20.5805,20.5959,20.5497,20.5651,30600.0
2011-09-30 12:40:00,26.76,26.81,26.76,26.79,24200.0,20.5728,20.6113,20.5728,20.5959,24200.0
2011-09-30 12:50:00,26.79,26.81,26.75,26.75,19700.0,20.5959,20.6113,20.5651,20.5651,19700.0
2011-09-30 13:00:00,26.74,26.78,26.7,26.77,31100.0,20.5574,20.5882,20.5267,20.5805,31100.0
2011-09-30 13:10:00,26.77,26.83,26.76,26.82,34300.0,20.5805,20.6266,20.5728,20.6189,34300.0
2011-09-30 13:20:00,26.82,26.84,26.76,26.81,24500.0,20.6189,20.6343,20.5728,20.6113,24500.0
2011-09-30 13:30:00,26.82,26.9,26.8,26.88,27200.0,20.6189,20.6804,20.6036,20.6651,27200.0
2011-09-30 13:40:00,26.87,26.92,26.84,26.9,37200.0,20.6574,20.6958,20.6343,20.6804,37200.0
2011-09-30 13:50:00,26.9,26.91,26.84,26.85,22100.0,20.6804,20.6881,20.6343,20.642,22100.0
2011-09-30 14:00:00,26.85,26.9,26.78,26.8,44800.0,20.642,20.6804,20.5882,20.6036,44800.0
2011-09-30 14:10:00,26.79,26.83,26.76,26.8,36500.0,20.5959,20.6266,20.5728,20.6036,36500.0
2011-09-30 14:20:00,26.8,26.8,26.69,26.75,126300.0,20.6036,20.6036,20.519,20.5651,126300.0
2011-09-30 14:30:00,26.75,26.83,26.74,26.82,75300.0,20.5651,20.6266,20.5574,20.6189,75300.0
2011-09-30 14:40:00,26.83,26.86,26.77,26.8,41000.0,20.6266,20.6497,20.5805,20.6036,41000.0
2011-09-30 14:50:00,26.8,26.88,26.71,26.84,88100.0,20.6036,20.6651,20.5344,20.6343,88100.0
2011-09-30 15:00:00,26.84,26.9,26.77,26.86,81600.0,20.6343,20.6804,20.5805,20.6497,81600.0
2011-09-30 15:10:00,26.86,26.86,26.76,26.76,59900.0,20.6497,20.6497,20.5728,20.5728,59900.0
2011-09-30 15:20:00,26.76,26.81,26.75,26.79,86000.0,20.5728,20.6113,20.5651,20.5959,86000.0
2011-09-30 15:30:00,26.78,26.82,26.72,26.75,212100.0,20.5882,20.6189,20.5421,20.5651,212100.0
2011-09-30 15:40:00,26.76,26.86,26.68,26.69,187100.0,20.5728,20.6497,20.5113,20.519,187100.0
2011-09-30 15:50:00,26.68,26.7,26.54,26.55,582600.0,20.5113,20.5267,20.4037,20.4114,582600.0
2011-10-03 09:30:00,26.51,26.7,26.5,26.7,113400.0,20.3806,20.5267,20.3729,20.5267,113400.0
2011-10-03 09:40:00,26.69,26.88,26.65,26.66,69800.0,20.519,20.6651,20.4882,20.4959,69800.0
2011-10-03 09:50:00,26.66,26.67,26.53,26.59,40800.0,20.4959,20.5036,20.396,20.4421,40800.0
2011-10-03 10:00:00,26.57,26.87,26.55,26.86,98100.0,20.4267,20.6574,20.4114,20.6497,98100.0
2011-10-03 10:10:00,26.85,26.96,26.78,26.8,42200.0,20.642,20.7266,20.5882,20.6036,42200.0
2011-10-03 10:20:00,26.79,26.82,26.63,26.68,66900.0,20.5959,20.6189,20.4729,20.5113,66900.0
2011-10-03 10:30:00,26.69,26.71,26.46,26.53,86600.0,20.519,20.5344,20.3422,20.396,86600.0
2011-10-03 10:40:00,26.54,26.58,26.4,26.53,59300.0,20.4037,20.4344,20.296,20.396,59300.0
2011-10-03 10:50:00,26.53,26.61,26.46,26.56,52300.0,20.396,20.4575,20.3422,20.4191,52300.0
2011-10-03 11:00:00,26.57,26.61,26.45,26.61,76500.0,20.4267,20.4575,20.3345,20.4575,76500.0
2011-10-03 11:10:00,26.61,26.68,26.58,26.65,39200.0,20.4575,20.5113,20.4344,20.4882,39200.0
2011-10-03 11:20:00,26.65,26.68,26.56,26.61,29800.0,20.4882,20.5113,20.4191,20.4575,29800.0
2011-10-03 11:30:00,26.6,26.64,26.54,26.58,38900.0,20.4498,20.4806,20.4037,20.4344,38900.0
2011-10-03 11:40:00,26.58,26.6,26.49,26.49,35600.0,20.4344,20.4498,20.3652,20.3652,35600.0
2011-10-03 11:50:00,26.51,26.59,26.49,26.55,41700.0,20.3806,20.4421,20.3652,20.4114,41700.0
2011-10-03 12:00:00,26.57,26.58,26.45,26.46,38000.0,20.4267,20.4344,20.3345,20.3422,38000.0
2011-10-03 12:10:00,26.45,26.46,26.28,26.28,45900.0,20.3345,20.3422,20.2038,20.2038,45900.0
2011-10-03 12:20:00,26.28,26.34,26.25,26.28,34100.0,20.2038,20.2499,20.1807,20.2038,34100.0
2011-10-03 12:30:00,26.29,26.29,26.2,26.25,34800.0,20.2115,20.2115,20.1423,20.1807,34800.0
2011-10-03 12:40:00,26.25,26.27,26.2,26.2,48800.0,20.1807,20.1961,20.1423,20.1423,48800.0
2011-10-03 12:50:00,26.21,26.22,26.17,26.2,32100.0,20.15,20.1577,20.1192,20.1423,32100.0
2011-10-03 13:00:00,26.18,26.19,26.09,26.11,43000.0,20.1269,20.1346,20.0577,20.0731,43000.0
2011-10-03 13:10:00,26.11,26.19,26.0,26.05,60100.0,20.0731,20.1346,19.9885,20.027,60100.0
2011-10-03 13:20:00,26.06,26.09,26.01,26.08,58100.0,20.0347,20.0577,19.9962,20.05,58100.0
2011-10-03 13:30:00,26.09,26.1,25.89,25.91,62700.0,20.0577,20.0654,19.904,19.9193,62700.0
2011-10-03 13:40:00,25.92,26.05,25.92,25.99,70100.0,19.927,20.027,19.927,19.9808,70100.0
2011-10-03 13:50:00,25.99,26.03,25.9,26.03,79600.0,19.9808,20.0116,19.9117,20.0116,79600.0
2011-10-03 14:00:00,26.03,26.15,25.98,26.14,92400.0,20.0116,20.1039,19.9732,20.0962,92400.0
2011-10-03 14:10:00,26.13,26.13,26.0,26.01,59200.0,20.0885,20.0885,19.9885,19.9962,59200.0
2011-10-03 14:20:00,26.02,26.04,25.92,25.96,70100.0,20.0039,20.0193,19.927,19.9578,70100.0
2011-10-03 14:30:00,25.96,26.02,25.9,25.94,44100.0,19.9578,20.0039,19.9117,19.9424,44100.0
2011-10-03 14:40:00,25.93,25.95,25.81,25.84,56200.0,19.9347,19.9501,19.8425,19.8655,56200.0
2011-10-03 14:50:00,25.85,25.98,25.84,25.97,74700.0,19.8732,19.9732,19.8655,19.9655,74700.0
2011-10-03 15:00:00,25.97,26.08,25.95,25.97,55100.0,19.9655,20.05,19.9501,19.9655,55100.0
2011-10-03 15:10:00,25.98,25.99,25.9,25.96,88400.0,19.9732,19.9808,19.9117,19.9578,88400.0
2011-10-03 15:20:00,25.96,25.96,25.85,25.87,71800.0,19.9578,19.9578,19.8732,19.8886,71800.0
2011-10-03 15:30:00,25.88,25.98,25.83,25.93,133600.0,19.8963,19.9732,19.8578,19.9347,133600.0
2011-10-03 15:40:00,25.93,26.09,25.85,26.02,156500.0,19.9347,20.0577,19.8732,20.0039,156500.0
2011-10-03 15:50:00,26.03,26.03,25.69,25.69,537600.0,20.0116,20.0116,19.7502,19.7502,537600.0
2011-10-04 09:30:00,25.45,25.54,25.35,25.4,140100.0,19.5657,19.6349,19.4888,19.5273,140100.0
2011-10-04 09:40:00,25.4,25.51,25.38,25.38,100200.0,19.5273,19.6118,19.5119,19.5119,100200.0
2011-10-04 09:50:00,25.39,25.62,25.29,25.59,152500.0,19.5196,19.6964,19.4427,19.6733,152500.0
2011-10-04 10:00:00,25.58,25.67,25.46,25.55,144900.0,19.6656,19.7348,19.5734,19.6426,144900.0
2011-10-04 10:10:00,25.55,25.78,25.54,25.7,183300.0,19.6426,19.8194,19.6349,19.7579,183300.0
2011-10-04 10:20:00,25.7,25.71,25.52,25.6,79400.0,19.7579,19.7656,19.6195,19.681,79400.0
2011-10-04 10:30:00,25.6,25.67,25.51,25.67,99300.0,19.681,19.7348,19.6118,19.7348,99300.0
2011-10-04 10:40:00,25.67,25.79,25.64,25.77,86500.0,19.7348,19.8271,19.7118,19.8117,86500.0
2011-10-04 10:50:00,25.76,25.78,25.6,25.6,67300.0,19.804,19.8194,19.681,19.681,67300.0
2011-10-04 11:00:00,25.61,25.75,25.58,25.69,65000.0,19.6887,19.7963,19.6656,19.7502,65000.0
2011-10-04 11:10:00,25.7,25.74,25.61,25.62,48600.0,19.7579,19.7886,19.6887,19.6964,48600.0
2011-10-04 11:20:00,25.61,25.67,25.6,25.64,73200.0,19.6887,19.7348,19.681,19.7118,73200.0
2011-10-04 11:30:00,25.64,25.64,25.49,25.52,54900.0,19.7118,19.7118,19.5964,19.6195,54900.0
2011-10-04 11:40:00,25.52,25.62,25.51,25.59,48600.0,19.6195,19.6964,19.6118,19.6733,48600.0
2011-10-04 11:50:00,25.59,25.68,25.59,25.64,62800.0,19.6733,19.7425,19.6733,19.7118,62800.0
2011-10-04 12:00:00,25.64,25.82,25.64,25.77,53700.0,19.7118,19.8501,19.7118,19.8117,53700.0
2011-10-04 12:10:00,25.76,25.76,25.62,25.67,81700.0,19.804,19.804,19.6964,19.7348,81700.0
2011-10-04 12:20:00,25.67,25.72,25.62,25.63,66100.0,19.7348,19.7733,19.6964,19.7041,66100.0
2011-10-04 12:30:00,25.63,25.74,25.63,25.7,52600.0,19.7041,19.7886,19.7041,19.7579,52600.0
2011-10-04 12:40:00,25.7,25.78,25.69,25.74,34800.0,19.7579,19.8194,19.7502,19.7886,34800.0
2011-10-04 12:50:00,25.73,25.77,25.67,25.69,43900.0,19.781,19.8117,19.7348,19.7502,43900.0
2011-10-04 13:00:00,25.7,25.76,25.64,25.75,55000.0,19.7579,19.804,19.7118,19.7963,55000.0
2011-10-04 13:10:00,25.73,25.75,25.62,25.64,54300.0,19.781,19.7963,19.6964,19.7118,54300.0
2011-10-04 13:20:00,25.64,25.69,25.62,25.64,29800.0,19.7118,19.7502,19.6964,19.7118,29800.0
2011-10-04 13:30:00,25.64,25.71,25.64,25.65,41700.0,19.7118,19.7656,19.7118,19.7195,41700.0
2011-10-04 13:40:00,25.65,25.68,25.58,25.68,54900.0,19.7195,19.7425,19.6656,19.7425,54900.0
2011-10-04 13:50:00,25.68,25.73,25.66,25.67,49800.0,19.7425,19.781,19.7271,19.7348,49800.0
2011-10-04 14:00:00,25.68,25.75,25.61,25.62,75500.0,19.7425,19.7963,19.6887,19.6964,75500.0
2011-10-04 14:10:00,25.62,25.64,25.59,25.6,64300.0,19.6964,19.7118,19.6733,19.681,64300.0
2011-10-04 14:20:00,25.6,25.65,25.55,25.63,47100.0,19.681,19.7195,19.6426,19.7041,47100.0
2011-10-04 14:30:00,25.63,25.74,25.63,25.7,60300.0,19.7041,19.7886,19.7041,19.7579,60300.0
2011-10-04 14:40:00,25.7,25.71,25.57,25.66,113900.0,19.7579,19.7656,19.658,19.7271,113900.0
2011-10-04 14:50:00,25.66,25.67,25.54,25.59,80700.0,19.7271,19.7348,19.6349,19.6733,80700.0
2011-10-04 15:00:00,25.59,25.66,25.52,25.53,111700.0,19.6733,19.7271,19.6195,19.6272,111700.0
2011-10-04 15:10:00,25.54,25.61,25.47,25.59,88100.0,19.6349,19.6887,19.5811,19.6733,88100.0
2011-10-04 15:20:00,25.59,25.86,25.58,25.8,189100.0,19.6733,19.8809,19.6656,19.8348,189100.0
2011-10-04 15:30:00,25.79,25.93,25.78,25.89,183600.0,19.8271,19.9347,19.8194,19.904,183600.0
2011-10-04 15:40:00,25.88,26.24,25.84,26.2,218500.0,19.8963,20.173,19.8655,20.1423,218500.0
2011-10-04 15:50:00,26.2,26.8,26.16,26.69,882000.0,20.1423,20.6036,20.1115,20.519,882000.0
2011-10-05 09:30:00,26.81,26.91,26.4,26.61,129200.0,20.6113,20.6881,20.296,20.4575,129200.0
2011-10-05 09:40:00,26.62,26.69,26.51,26.57,71900.0,20.4652,20.519,20.3806,20.4267,71900.0
2011-10-05 09:50:00,26.56,26.56,26.32,26.46,109700.0,20.4191,20.4191,20.2345,20.3422,109700.0
2011-10-05 10:00:00,26.45,26.73,26.45,26.69,101700.0,20.3345,20.5497,20.3345,20.519,101700.0
2011-10-05 10:10:00,26.69,26.77,26.66,26.68,114700.0,20.519,20.5805,20.4959,20.5113,114700.0
2011-10-05 10:20:00,26.69,26.77,26.62,26.63,71800.0,20.519,20.5805,20.4652,20.4729,71800.0
2011-10-05 10:30:00,26.62,26.75,26.61,26.72,50100.0,20.4652,20.5651,20.4575,20.5421,50100.0
2011-10-05 10:40:00,26.72,26.75,26.65,26.74,64300.0,20.5421,20.5651,20.4882,20.5574,64300.0
2011-10-05 10:50:00,26.74,26.87,26.69,26.85,64000.0,20.5574,20.6574,20.519,20.642,64000.0
2011-10-05 11:00:00,26.85,26.86,26.79,26.8,51200.0,20.642,20.6497,20.5959,20.6036,51200.0
2011-10-05 11:10:00,26.8,26.82,26.66,26.66,58400.0,20.6036,20.6189,20.4959,20.4959,58400.0
2011-10-05 11:20:00,26.67,26.8,26.66,26.78,49600.0,20.5036,20.6036,20.4959,20.5882,49600.0
2011-10-05 11:30:00,26.77,26.8,26.73,26.74,135100.0,20.5805,20.6036,20.5497,20.5574,135100.0
2011-10-05 11:40:00,26.74,26.81,26.68,26.79,93000.0,20.5574,20.6113,20.5113,20.5959,93000.0
2011-10-05 11:50:00,26.8,26.84,26.77,26.81,53600.0,20.6036,20.6343,20.5805,20.6113,53600.0
2011-10-05 12:00:00,26.82,26.83,26.76,26.76,76000.0,20.6189,20.6266,20.5728,20.5728,76000.0
2011-10-05 12:10:00,26.76,26.8,26.75,26.78,78300.0,20.5728,20.6036,20.5651,20.5882,78300.0
2011-10-05 12:20:00,26.77,26.8,26.74,26.77,67900.0,20.5805,20.6036,20.5574,20.5805,67900.0
2011-10-05 12:30:00,26.75,26.76,26.63,26.64,59900.0,20.5651,20.5728,20.4729,20.4806,59900.0
2011-10-05 12:40:00,26.65,26.7,26.61,26.7,83400.0,20.4882,20.5267,20.4575,20.5267,83400.0
2011-10-05 12:50:00,26.69,26.76,26.67,26.72,50800.0,20.519,20.5728,20.5036,20.5421,50800.0
2011-10-05 13:00:00,26.72,26.8,26.71,26.78,63000.0,20.5421,20.6036,20.5344,20.5882,63000.0
2011-10-05 13:10:00,26.78,26.86,26.76,26.83,78700.0,20.5882,20.6497,20.5728,20.6266,78700.0
2011-10-05 13:20:00,26.83,26.97,26.83,26.94,102000.0,20.6266,20.7343,20.6266,20.7112,102000.0
2011-10-05 13:30:00,26.94,27.03,26.91,26.92,105300.0,20.7112,20.7804,20.6881,20.6958,105300.0
2011-10-05 13:40:00,26.93,26.98,26.88,26.95,51500.0,20.7035,20.7419,20.6651,20.7189,51500.0
2011-10-05 13:50:00,26.94,27.0,26.92,26.97,91100.0,20.7112,20.7573,20.6958,20.7343,91100.0
2011-10-05 14:00:00,26.97,26.99,26.92,26.92,100200.0,20.7343,20.7496,20.6958,20.6958,100200.0
2011-10-05 14:10:00,26.92,27.01,26.9,26.99,80000.0,20.6958,20.765,20.6804,20.7496,80000.0
2011-10-05 14:20:00,27.0,27.05,26.94,26.96,131500.0,20.7573,20.7958,20.7112,20.7266,131500.0
2011-10-05 14:30:00,26.96,26.98,26.8,26.84,67000.0,20.7266,20.7419,20.6036,20.6343,67000.0
2011-10-05 14:40:00,26.84,27.01,26.84,27.0,68600.0,20.6343,20.765,20.6343,20.7573,68600.0
2011-10-05 14:50:00,27.0,27.05,26.95,26.95,56400.0,20.7573,20.7958,20.7189,20.7189,56400.0
2011-10-05 15:00:00,26.96,26.96,26.87,26.9,73300.0,20.7266,20.7266,20.6574,20.6804,73300.0
2011-10-05 15:10:00,26.9,27.03,26.89,27.03,69100.0,20.6804,20.7804,20.6728,20.7804,69100.0
2011-10-05 15:20:00,27.03,27.05,26.91,27.0,97800.0,20.7804,20.7958,20.6881,20.7573,97800.0
2011-10-05 15:30:00,27.01,27.36,27.01,27.34,160700.0,20.765,21.0341,20.765,21.0187,160700.0
2011-10-05 15:40:00,27.33,27.37,27.15,27.17,239100.0,21.011,21.0418,20.8726,20.888,239100.0
2011-10-05 15:50:00,27.16,27.29,27.15,27.26,401600.0,20.8803,20.9803,20.8726,20.9572,401600.0
2011-10-06 09:30:00,26.91,26.95,26.67,26.78,110000.0,20.8556,20.8866,20.6696,20.7549,110000.0
2011-10-06 09:40:00,26.77,27.0,26.75,26.87,143800.0,20.7471,20.9254,20.7316,20.8246,143800.0
2011-10-06 09:50:00,26.87,26.95,26.83,26.88,99700.0,20.8246,20.8866,20.7936,20.8324,99700.0
2011-10-06 10:00:00,26.88,26.91,26.82,26.87,61900.0,20.8324,20.8556,20.7859,20.8246,61900.0
2011-10-06 10:10:00,26.87,27.11,26.86,27.11,120900.0,20.8246,21.0106,20.8169,21.0106,120900.0
2011-10-06 10:20:00,27.11,27.23,27.09,27.21,115400.0,21.0106,21.1037,20.9951,21.0882,115400.0
2011-10-06 10:30:00,27.2,27.3,27.19,27.22,85400.0,21.0804,21.1579,21.0726,21.0959,85400.0
2011-10-06 10:40:00,27.21,27.21,27.09,27.1,60700.0,21.0882,21.0882,20.9951,21.0029,60700.0
2011-10-06 10:50:00,27.1,27.13,27.0,27.01,88900.0,21.0029,21.0261,20.9254,20.9331,88900.0
2011-10-06 11:00:00,27.02,27.07,26.99,27.07,223000.0,20.9409,20.9796,20.9176,20.9796,223000.0
2011-10-06 11:10:00,27.06,27.18,27.06,27.07,84500.0,20.9719,21.0649,20.9719,20.9796,84500.0
2011-10-06 11:20:00,27.08,27.16,27.04,27.11,92700.0,20.9874,21.0494,20.9564,21.0106,92700.0
2011-10-06 11:30:00,27.11,27.18,27.07,27.18,126000.0,21.0106,21.0649,20.9796,21.0649,126000.0
2011-10-06 11:40:00,27.18,27.19,27.1,27.11,121300.0,21.0649,21.0726,21.0029,21.0106,121300.0
2011-10-06 11:50:00,27.12,27.12,27.08,27.08,43400.0,21.0184,21.0184,20.9874,20.9874,43400.0
2011-10-06 12:00:00,27.09,27.09,27.02,27.02,81300.0,20.9951,20.9951,20.9409,20.9409,81300.0
2011-10-06 12:10:00,27.02,27.03,26.97,27.01,114800.0,20.9409,20.9486,20.9021,20.9331,114800.0
2011-10-06 12:20:00,27.02,27.02,26.96,26.97,77400.0,20.9409,20.9409,20.8944,20.9021,77400.0
2011-10-06 12:30:00,26.98,27.0,26.96,26.98,78800.0,20.9099,20.9254,20.8944,20.9099,78800.0
2011-10-06 12:40:00,26.99,27.03,26.93,26.94,52300.0,20.9176,20.9486,20.8711,20.8789,52300.0
2011-10-06 12:50:00,26.94,26.94,26.88,26.89,101000.0,20.8789,20.8789,20.8324,20.8401,101000.0
2011-10-06 13:00:00,26.9,26.92,26.83,26.92,32400.0,20.8479,20.8634,20.7936,20.8634,32400.0
2011-10-06 13:10:00,26.93,26.97,26.92,26.94,21100.0,20.8711,20.9021,20.8634,20.8789,21100.0
2011-10-06 13:20:00,26.94,27.0,26.86,26.88,28900.0,20.8789,20.9254,20.8169,20.8324,28900.0
2011-10-06 13:30:00,26.88,26.92,26.83,26.85,20900.0,20.8324,20.8634,20.7936,20.8091,20900.0
2011-10-06 13:40:00,26.85,26.88,26.79,26.86,51900.0,20.8091,20.8324,20.7626,20.8169,51900.0
2011-10-06 13:50:00,26.86,26.88,26.81,26.86,56000.0,20.8169,20.8324,20.7781,20.8169,56000.0
2011-10-06 14:00:00,26.86,26.94,26.82,26.94,39200.0,20.8169,20.8789,20.7859,20.8789,39200.0
2011-10-06 14:10:00,26.93,27.0,26.93,27.0,39100.0,20.8711,20.9254,20.8711,20.9254,39100.0
2011-10-06 14:20:00,26.99,27.01,26.96,26.99,68200.0,20.9176,20.9331,20.8944,20.9176,68200.0
2011-10-06 14:30:00,27.0,27.01,26.87,26.87,56200.0,20.9254,20.9331,20.8246,20.8246,56200.0
2011-10-06 14:40:00,26.87,26.93,26.85,26.85,50300.0,20.8246,20.8711,20.8091,20.8091,50300.0
2011-10-06 14:50:00,26.86,26.91,26.83,26.89,60400.0,20.8169,20.8556,20.7936,20.8401,60400.0
2011-10-06 15:00:00,26.9,26.95,26.87,26.94,104700.0,20.8479,20.8866,20.8246,20.8789,104700.0
2011-10-06 15:10:00,26.95,26.95,26.83,26.83,76300.0,20.8866,20.8866,20.7936,20.7936,76300.0
2011-10-06 15:20:00,26.83,26.85,26.74,26.75,137300.0,20.7936,20.8091,20.7239,20.7316,137300.0
2011-10-06 15:30:00,26.75,26.9,26.73,26.88,136000.0,20.7316,20.8479,20.7161,20.8324,136000.0
2011-10-06 15:40:00,26.88,27.08,26.87,27.06,296000.0,20.8324,20.9874,20.8246,20.9719,296000.0
2011-10-06 15:50:00,27.06,27.19,27.06,27.16,468600.0,20.9719,21.0726,20.9719,21.0494,468600.0
2011-10-07 09:30:00,27.4,27.41,27.24,27.25,89300.0,21.2354,21.2432,21.1114,21.1192,89300.0
2011-10-07 09:40:00,27.24,27.3,27.2,27.25,53100.0,21.1114,21.1579,21.0804,21.1192,53100.0
2011-10-07 09:50:00,27.25,27.43,27.2,27.43,54500.0,21.1192,21.2587,21.0804,21.2587,54500.0
2011-10-07 10:00:00,27.42,27.45,27.34,27.34,78500.0,21.2509,21.2742,21.1889,21.1889,78500.0
2011-10-07 10:10:00,27.34,27.52,27.32,27.49,47600.0,21.1889,21.3284,21.1734,21.3052,47600.0
2011-10-07 10:20:00,27.49,27.53,27.45,27.45,47200.0,21.3052,21.3362,21.2742,21.2742,47200.0
2011-10-07 10:30:00,27.45,27.52,27.4,27.42,55100.0,21.2742,21.3284,21.2354,21.2509,55100.0
2011-10-07 10:40:00,27.42,27.43,27.28,27.3,81000.0,21.2509,21.2587,21.1424,21.1579,81000.0
2011-10-07 10:50:00,27.29,27.32,27.22,27.23,66900.0,21.1502,21.1734,21.0959,21.1037,66900.0
2011-10-07 11:00:00,27.24,27.27,27.21,27.24,78400.0,21.1114,21.1347,21.0882,21.1114,78400.0
2011-10-07 11:10:00,27.24,27.26,27.12,27.17,55800.0,21.1114,21.1269,21.0184,21.0571,55800.0
2011-10-07 11:20:00,27.16,27.26,27.12,27.25,63600.0,21.0494,21.1269,21.0184,21.1192,63600.0
2011-10-07 11:30:00,27.25,27.26,27.09,27.1,59600.0,21.1192,21.1269,20.9951,21.0029,59600.0
2011-10-07 11:40:00,27.11,27.18,27.09,27.11,64900.0,21.0106,21.0649,20.9951,21.0106,64900.0
2011-10-07 11:50:00,27.11,27.17,27.09,27.15,36700.0,21.0106,21.0571,20.9951,21.0416,36700.0
2011-10-07 12:00:00,27.15,27.21,26.96,27.16,157900.0,21.0416,21.0882,20.8944,21.0494,157900.0
2011-10-07 12:10:00,27.16,27.17,26.97,26.98,66700.0,21.0494,21.0571,20.9021,20.9099,66700.0
2011-10-07 12:20:00,26.99,27.02,26.9,26.95,58300.0,20.9176,20.9409,20.8479,20.8866,58300.0
2011-10-07 12:30:00,26.96,27.01,26.92,26.94,46800.0,20.8944,20.9331,20.8634,20.8789,46800.0
2011-10-07 12:40:00,26.95,26.96,26.75,26.79,130100.0,20.8866,20.8944,20.7316,20.7626,130100.0
2011-10-07 12:50:00,26.8,26.81,26.7,26.75,38300.0,20.7704,20.7781,20.6929,20.7316,38300.0
2011-10-07 13:00:00,26.75,26.79,26.73,26.75,37700.0,20.7316,20.7626,20.7161,20.7316,37700.0
2011-10-07 13:10:00,26.75,26.86,26.75,26.8,38100.0,20.7316,20.8169,20.7316,20.7704,38100.0
2011-10-07 13:20:00,26.8,26.92,26.79,26.88,39000.0,20.7704,20.8634,20.7626,20.8324,39000.0
2011-10-07 13:30:00,26.88,26.88,26.78,26.78,13600.0,20.8324,20.8324,20.7549,20.7549,13600.0
2011-10-07 13:40:00,26.79,26.83,26.74,26.83,22600.0,20.7626,20.7936,20.7239,20.7936,22600.0
2011-10-07 13:50:00,26.83,26.88,26.78,26.85,17600.0,20.7936,20.8324,20.7549,20.8091,17600.0
2011-10-07 14:00:00,26.85,26.86,26.82,26.82,15600.0,20.8091,20.8169,20.7859,20.7859,15600.0
2011-10-07 14:10:00,26.84,26.86,26.8,26.84,25100.0,20.8014,20.8169,20.7704,20.8014,25100.0
2011-10-07 14:20:00,26.84,26.92,26.77,26.78,64000.0,20.8014,20.8634,20.7471,20.7549,64000.0
2011-10-07 14:30:00,26.79,26.84,26.76,26.79,58100.0,20.7626,20.8014,20.7394,20.7626,58100.0
2011-10-07 14:40:00,26.8,26.83,26.71,26.8,56100.0,20.7704,20.7936,20.7006,20.7704,56100.0
2011-10-07 14:50:00,26.81,26.88,26.78,26.84,48200.0,20.7781,20.8324,20.7549,20.8014,48200.0
2011-10-07 15:00:00,26.82,26.86,26.79,26.86,62500.0,20.7859,20.8169,20.7626,20.8169,62500.0
2011-10-07 15:10:00,26.85,26.97,26.8,26.9,70200.0,20.8091,20.9021,20.7704,20.8479,70200.0
2011-10-07 15:20:00,26.9,27.1,26.9,27.1,82400.0,20.8479,21.0029,20.8479,21.0029,82400.0
2011-10-07 15:30:00,27.09,27.18,27.07,27.08,92300.0,20.9951,21.0649,20.9796,20.9874,92300.0
2011-10-07 15:40:00,27.06,27.07,26.92,26.93,168200.0,20.9719,20.9796,20.8634,20.8711,168200.0
2011-10-07 15:50:00,26.93,26.95,26.64,26.68,670000.0,20.8711,20.8866,20.6464,20.6774,670000.0
2011-10-10 09:30:00,27.15,27.34,27.14,27.21,62300.0,21.0416,21.1889,21.0339,21.0882,62300.0
2011-10-10 09:40:00,27.23,27.33,27.12,27.14,34400.0,21.1037,21.1812,21.0184,21.0339,34400.0
2011-10-10 09:50:00,27.18,27.27,27.16,27.17,51400.0,21.0649,21.1347,21.0494,21.0571,51400.0
2011-10-10 10:00:00,27.17,27.2,27.09,27.13,32200.0,21.0571,21.0804,20.9951,21.0261,32200.0
2011-10-10 10:10:00,27.13,27.25,27.13,27.25,30700.0,21.0261,21.1192,21.0261,21.1192,30700.0
2011-10-10 10:20:00,27.24,27.29,27.2,27.21,27600.0,21.1114,21.1502,21.0804,21.0882,27600.0
2011-10-10 10:30:00,27.21,27.28,27.19,27.21,47400.0,21.0882,21.1424,21.0726,21.0882,47400.0
2011-10-10 10:40:00,27.21,27.29,27.19,27.26,31200.0,21.0882,21.1502,21.0726,21.1269,31200.0
2011-10-10 10:50:00,27.25,27.3,27.23,27.29,20400.0,21.1192,21.1579,21.1037,21.1502,20400.0
2011-10-10 11:00:00,27.3,27.3,27.19,27.2,48900.0,21.1579,21.1579,21.0726,21.0804,48900.0
2011-10-10 11:10:00,27.2,27.23,27.19,27.2,37200.0,21.0804,21.1037,21.0726,21.0804,37200.0
2011-10-10 11:20:00,27.2,27.22,27.18,27.21,21500.0,21.0804,21.0959,21.0649,21.0882,21500.0
2011-10-10 11:30:00,27.21,27.27,27.21,27.25,20800.0,21.0882,21.1347,21.0882,21.1192,20800.0
2011-10-10 11:40:00,27.25,27.27,27.23,27.24,29900.0,21.1192,21.1347,21.1037,21.1114,29900.0
2011-10-10 11:50:00,27.24,27.26,27.19,27.25,29100.0,21.1114,21.1269,21.0726,21.1192,29100.0
2011-10-10 12:00:00,27.25,27.3,27.23,27.27,28800.0,21.1192,21.1579,21.1037,21.1347,28800.0
2011-10-10 12:10:00,27.28,27.31,27.26,27.26,25900.0,21.1424,21.1657,21.1269,21.1269,25900.0
2011-10-10 12:20:00,27.26,27.28,27.25,27.27,16600.0,21.1269,21.1424,21.1192,21.1347,16600.0
2011-10-10 12:30:00,27.28,27.28,27.26,27.27,17400.0,21.1424,21.1424,21.1269,21.1347,17400.0
2011-10-10 12:40:00,27.27,27.28,27.25,27.26,12900.0,21.1347,21.1424,21.1192,21.1269,12900.0
2011-10-10 12:50:00,27.27,27.31,27.26,27.31,28500.0,21.1347,21.1657,21.1269,21.1657,28500.0
2011-10-10 13:00:00,27.3,27.34,27.3,27.32,20400.0,21.1579,21.1889,21.1579,21.1734,20400.0
2011-10-10 13:10:00,27.33,27.39,27.33,27.38,19500.0,21.1812,21.2277,21.1812,21.2199,19500.0
2011-10-10 13:20:00,27.39,27.44,27.38,27.4,39900.0,21.2277,21.2664,21.2199,21.2354,39900.0
2011-10-10 13:30:00,27.39,27.42,27.37,27.37,30300.0,21.2277,21.2509,21.2122,21.2122,30300.0
2011-10-10 13:40:00,27.37,27.39,27.36,27.37,15000.0,21.2122,21.2277,21.2044,21.2122,15000.0
2011-10-10 13:50:00,27.37,27.37,27.33,27.35,21600.0,21.2122,21.2122,21.1812,21.1967,21600.0
2011-10-10 14:00:00,27.36,27.38,27.32,27.32,24100.0,21.2044,21.2199,21.1734,21.1734,24100.0
2011-10-10 14:10:00,27.32,27.36,27.32,27.34,13400.0,21.1734,21.2044,21.1734,21.1889,13400.0
2011-10-10 14:20:00,27.34,27.38,27.33,27.37,30900.0,21.1889,21.2199,21.1812,21.2122,30900.0
2011-10-10 14:30:00,27.37,27.38,27.33,27.33,26700.0,21.2122,21.2199,21.1812,21.1812,26700.0
2011-10-10 14:40:00,27.33,27.36,27.32,27.32,23700.0,21.1812,21.2044,21.1734,21.1734,23700.0
2011-10-10 14:50:00,27.32,27.35,27.31,27.31,25200.0,21.1734,21.1967,21.1657,21.1657,25200.0
2011-10-10 15:00:00,27.31,27.36,27.27,27.3,30100.0,21.1657,21.2044,21.1347,21.1579,30100.0
2011-10-10 15:10:00,27.3,27.35,27.25,27.35,39400.0,21.1579,21.1967,21.1192,21.1967,39400.0
2011-10-10 15:20:00,27.35,27.35,27.22,27.29,50300.0,21.1967,21.1967,21.0959,21.1502,50300.0
2011-10-10 15:30:00,27.29,27.32,27.22,27.31,122300.0,21.1502,21.1734,21.0959,21.1657,122300.0
2011-10-10 15:40:00,27.31,27.45,27.25,27.45,145000.0,21.1657,21.2742,21.1192,21.2742,145000.0
2011-10-10 15:50:00,27.45,27.6,27.44,27.6,532100.0,21.2742,21.3904,21.2664,21.3904,532100.0
2011-10-11 09:30:00,27.39,27.39,27.22,27.26,54800.0,21.2277,21.2277,21.0959,21.1269,54800.0
2011-10-11 09:40:00,27.27,27.4,27.2,27.37,39900.0,21.1347,21.2354,21.0804,21.2122,39900.0
2011-10-11 09:50:00,27.38,27.38,27.3,27.31,39100.0,21.2199,21.2199,21.1579,21.1657,39100.0
2011-10-11 10:00:00,27.3,27.33,27.27,27.27,27800.0,21.1579,21.1812,21.1347,21.1347,27800.0
2011-10-11 10:10:00,27.29,27.33,27.26,27.26,25800.0,21.1502,21.1812,21.1269,21.1269,25800.0
2011-10-11 10:20:00,27.25,27.32,27.23,27.32,24100.0,21.1192,21.1734,21.1037,21.1734,24100.0
2011-10-11 10:30:00,27.32,27.35,27.3,27.34,24100.0,21.1734,21.1967,21.1579,21.1889,24100.0
2011-10-11 10:40:00,27.35,27.45,27.35,27.42,41900.0,21.1967,21.2742,21.1967,21.2509,41900.0
2011-10-11 10:50:00,27.41,27.43,27.32,27.36,56400.0,21.2432,21.2587,21.1734,21.2044,56400.0
2011-10-11 11:00:00,27.36,27.41,27.36,27.39,40300.0,21.2044,21.2432,21.2044,21.2277,40300.0
2011-10-11 11:10:00,27.38,27.43,27.34,27.36,22700.0,21.2199,21.2587,21.1889,21.2044,22700.0
2011-10-11 11:20:00,27.35,27.37,27.32,27.33,22300.0,21.1967,21.2122,21.1734,21.1812,22300.0
2011-10-11 11:30:00,27.33,27.38,27.33,27.37,24900.0,21.1812,21.2199,21.1812,21.2122,24900.0
2011-10-11 11:40:00,27.37,27.4,27.33,27.33,29400.0,21.2122,21.2354,21.1812,21.1812,29400.0
2011-10-11 11:50:00,27.33,27.34,27.28,27.3,43500.0,21.1812,21.1889,21.1424,21.1579,43500.0
2011-10-11 12:00:00,27.31,27.32,27.27,27.3,25600.0,21.1657,21.1734,21.1347,21.1579,25600.0
2011-10-11 12:10:00,27.3,27.31,27.24,27.24,22800.0,21.1579,21.1657,21.1114,21.1114,22800.0
2011-10-11 12:20:00,27.24,27.26,27.22,27.24,13600.0,21.1114,21.1269,21.0959,21.1114,13600.0
2011-10-11 12:30:00,27.25,27.26,27.15,27.16,19500.0,21.1192,21.1269,21.0416,21.0494,19500.0
2011-10-11 12:40:00,27.17,27.2,27.13,27.15,23200.0,21.0571,21.0804,21.0261,21.0416,23200.0
2011-10-11 12:50:00,27.16,27.24,27.14,27.24,27000.0,21.0494,21.1114,21.0339,21.1114,27000.0
2011-10-11 13:00:00,27.24,27.26,27.17,27.2,27500.0,21.1114,21.1269,21.0571,21.0804,27500.0
2011-10-11 13:10:00,27.2,27.22,27.12,27.21,30100.0,21.0804,21.0959,21.0184,21.0882,30100.0
2011-10-11 13:20:00,27.21,27.27,27.21,27.26,23500.0,21.0882,21.1347,21.0882,21.1269,23500.0
2011-10-11 13:30:00,27.25,27.29,27.22,27.25,21000.0,21.1192,21.1502,21.0959,21.1192,21000.0
2011-10-11 13:40:00,27.24,27.29,27.2,27.21,18100.0,21.1114,21.1502,21.0804,21.0882,18100.0
2011-10-11 13:50:00,27.21,27.34,27.21,27.34,26200.0,21.0882,21.1889,21.0882,21.1889,26200.0
2011-10-11 14:00:00,27.35,27.36,27.3,27.31,22600.0,21.1967,21.2044,21.1579,21.1657,22600.0
2011-10-11 14:10:00,27.31,27.35,27.3,27.34,19600.0,21.1657,21.1967,21.1579,21.1889,19600.0
2011-10-11 14:20:00,27.34,27.35,27.25,27.27,44900.0,21.1889,21.1967,21.1192,21.1347,44900.0
2011-10-11 14:30:00,27.27,27.31,27.24,27.24,38900.0,21.1347,21.1657,21.1114,21.1114,38900.0
2011-10-11 14:40:00,27.24,27.27,27.22,27.24,26800.0,21.1114,21.1347,21.0959,21.1114,26800.0
2011-10-11 14:50:00,27.24,27.28,27.21,27.27,23900.0,21.1114,21.1424,21.0882,21.1347,23900.0
2011-10-11 15:00:00,27.27,27.37,27.27,27.36,65000.0,21.1347,21.2122,21.1347,21.2044,65000.0
2011-10-11 15:10:00,27.36,27.37,27.32,27.33,44500.0,21.2044,21.2122,21.1734,21.1812,44500.0
2011-10-11 15:20:00,27.32,27.39,27.28,27.28,75500.0,21.1734,21.2277,21.1424,21.1424,75500.0
2011-10-11 15:30:00,27.29,27.39,27.28,27.31,96600.0,21.1502,21.2277,21.1424,21.1657,96600.0
2011-10-11 15:40:00,27.32,27.34,27.23,27.27,150600.0,21.1734,21.1889,21.1037,21.1347,150600.0
2011-10-11 15:50:00,27.27,27.3,27.19,27.22,316600.0,21.1347,21.1579,21.0726,21.0959,316600.0
2011-10-12 09:30:00,27.36,27.6,27.34,27.57,149100.0,21.2044,21.3904,21.1889,21.3672,149100.0
2011-10-12 09:40:00,27.57,27.77,27.56,27.69,99100.0,21.3672,21.5222,21.3594,21.4602,99100.0
2011-10-12 09:50:00,27.7,27.78,27.62,27.74,68800.0,21.4679,21.5299,21.4059,21.4989,68800.0
2011-10-12 10:00:00,27.73,27.77,27.69,27.76,67800.0,21.4912,21.5222,21.4602,21.5144,67800.0
2011-10-12 10:10:00,27.77,27.89,27.75,27.88,77900.0,21.5222,21.6152,21.5067,21.6074,77900.0
2011-10-12 10:20:00,27.88,27.89,27.79,27.79,59500.0,21.6074,21.6152,21.5377,21.5377,59500.0
2011-10-12 10:30:00,27.8,27.8,27.73,27.76,72400.0,21.5454,21.5454,21.4912,21.5144,72400.0
2011-10-12 10:40:00,27.76,27.77,27.7,27.71,41600.0,21.5144,21.5222,21.4679,21.4757,41600.0
2011-10-12 10:50:00,27.7,27.77,27.67,27.68,80700.0,21.4679,21.5222,21.4447,21.4524,80700.0
2011-10-12 11:00:00,27.68,27.71,27.64,27.7,46300.0,21.4524,21.4757,21.4214,21.4679,46300.0
2011-10-12 11:10:00,27.71,27.74,27.68,27.74,63000.0,21.4757,21.4989,21.4524,21.4989,63000.0
2011-10-12 11:20:00,27.74,27.75,27.69,27.7,47900.0,21.4989,21.5067,21.4602,21.4679,47900.0
2011-10-12 11:30:00,27.69,27.74,27.68,27.72,57200.0,21.4602,21.4989,21.4524,21.4834,57200.0
2011-10-12 11:40:00,27.73,27.75,27.71,27.73,39800.0,21.4912,21.5067,21.4757,21.4912,39800.0
2011-10-12 11:50:00,27.73,27.78,27.72,27.73,39500.0,21.4912,21.5299,21.4834,21.4912,39500.0
2011-10-12 12:00:00,27.73,27.76,27.71,27.71,49900.0,21.4912,21.5144,21.4757,21.4757,49900.0
2011-10-12 12:10:00,27.7,27.73,27.69,27.72,22600.0,21.4679,21.4912,21.4602,21.4834,22600.0
2011-10-12 12:20:00,27.71,27.76,27.71,27.75,31400.0,21.4757,21.5144,21.4757,21.5067,31400.0
2011-10-12 12:30:00,27.75,27.75,27.71,27.72,26900.0,21.5067,21.5067,21.4757,21.4834,26900.0
2011-10-12 12:40:00,27.72,27.74,27.7,27.71,21700.0,21.4834,21.4989,21.4679,21.4757,21700.0
2011-10-12 12:50:00,27.71,27.74,27.69,27.74,43900.0,21.4757,21.4989,21.4602,21.4989,43900.0
2011-10-12 13:00:00,27.74,27.76,27.63,27.63,70600.0,21.4989,21.5144,21.4137,21.4137,70600.0
2011-10-12 13:10:00,27.64,27.68,27.62,27.67,72100.0,21.4214,21.4524,21.4059,21.4447,72100.0
2011-10-12 13:20:00,27.67,27.71,27.61,27.62,73700.0,21.4447,21.4757,21.3982,21.4059,73700.0
2011-10-12 13:30:00,27.63,27.79,27.62,27.78,85400.0,21.4137,21.5377,21.4059,21.5299,85400.0
2011-10-12 13:40:00,27.77,27.83,27.77,27.78,55100.0,21.5222,21.5687,21.5222,21.5299,55100.0
2011-10-12 13:50:00,27.78,27.79,27.74,27.75,26700.0,21.5299,21.5377,21.4989,21.5067,26700.0
2011-10-12 14:00:00,27.75,27.78,27.73,27.75,68400.0,21.5067,21.5299,21.4912,21.5067,68400.0
2011-10-12 14:10:00,27.75,27.76,27.71,27.73,43900.0,21.5067,21.5144,21.4757,21.4912,43900.0
2011-10-12 14:20:00,27.73,27.8,27.72,27.79,55000.0,21.4912,21.5454,21.4834,21.5377,55000.0
2011-10-12 14:30:00,27.8,27.9,27.78,27.79,73900.0,21.5454,21.6229,21.5299,21.5377,73900.0
2011-10-12 14:40:00,27.79,27.82,27.76,27.79,59100.0,21.5377,21.5609,21.5144,21.5377,59100.0
2011-10-12 14:50:00,27.8,27.8,27.63,27.63,67700.0,21.5454,21.5454,21.4137,21.4137,67700.0
2011-10-12 15:00:00,27.64,27.75,27.63,27.74,56000.0,21.4214,21.5067,21.4137,21.4989,56000.0
2011-10-12 15:10:00,27.73,27.76,27.67,27.71,62900.0,21.4912,21.5144,21.4447,21.4757,62900.0
2011-10-12 15:20:00,27.73,27.76,27.67,27.7,89000.0,21.4912,21.5144,21.4447,21.4679,89000.0
2011-10-12 15:30:00,27.7,27.77,27.66,27.74,127700.0,21.4679,21.5222,21.4369,21.4989,127700.0
2011-10-12 15:40:00,27.75,27.84,27.62,27.67,225100.0,21.5067,21.5764,21.4059,21.4447,225100.0
2011-10-12 15:50:00,27.67,27.72,27.6,27.61,397300.0,21.4447,21.4834,21.3904,21.3982,397300.0
2011-10-13 09:30:00,27.32,27.44,27.14,27.24,67200.0,21.1734,21.2664,21.0339,21.1114,67200.0
2011-10-13 09:40:00,27.24,27.32,27.2,27.32,49000.0,21.1114,21.1734,21.0804,21.1734,49000.0
2011-10-13 09:50:00,27.32,27.32,27.16,27.18,31000.0,21.1734,21.1734,21.0494,21.0649,31000.0
2011-10-13 10:00:00,27.18,27.25,27.16,27.25,44200.0,21.0649,21.1192,21.0494,21.1192,44200.0
2011-10-13 10:10:00,27.25,27.3,27.16,27.16,54800.0,21.1192,21.1579,21.0494,21.0494,54800.0
2011-10-13 10:20:00,27.16,27.24,27.12,27.21,70700.0,21.0494,21.1114,21.0184,21.0882,70700.0
2011-10-13 10:30:00,27.21,27.3,27.2,27.28,99500.0,21.0882,21.1579,21.0804,21.1424,99500.0
2011-10-13 10:40:00,27.27,27.33,27.22,27.32,68000.0,21.1347,21.1812,21.0959,21.1734,68000.0
2011-10-13 10:50:00,27.33,27.52,27.33,27.36,139700.0,21.1812,21.3284,21.1812,21.2044,139700.0
2011-10-13 11:00:00,27.37,27.47,27.34,27.47,68700.0,21.2122,21.2897,21.1889,21.2897,68700.0
2011-10-13 11:10:00,27.48,27.6,27.44,27.45,97100.0,21.2974,21.3904,21.2664,21.2742,97100.0
2011-10-13 11:20:00,27.44,27.53,27.44,27.51,76400.0,21.2664,21.3362,21.2664,21.3207,76400.0
2011-10-13 11:30:00,27.5,27.59,27.5,27.56,67900.0,21.3129,21.3827,21.3129,21.3594,67900.0
2011-10-13 11:40:00,27.56,27.67,27.56,27.61,65700.0,21.3594,21.4447,21.3594,21.3982,65700.0
2011-10-13 11:50:00,27.6,27.61,27.58,27.6,37500.0,21.3904,21.3982,21.3749,21.3904,37500.0
2011-10-13 12:00:00,27.59,27.63,27.59,27.61,42400.0,21.3827,21.4137,21.3827,21.3982,42400.0
2011-10-13 12:10:00,27.61,27.62,27.55,27.55,34400.0,21.3982,21.4059,21.3517,21.3517,34400.0
2011-10-13 12:20:00,27.55,27.57,27.5,27.5,34700.0,21.3517,21.3672,21.3129,21.3129,34700.0
2011-10-13 12:30:00,27.51,27.52,27.45,27.47,27400.0,21.3207,21.3284,21.2742,21.2897,27400.0
2011-10-13 12:40:00,27.48,27.55,27.47,27.55,39200.0,21.2974,21.3517,21.2897,21.3517,39200.0
2011-10-13 12:50:00,27.55,27.62,27.55,27.59,66200.0,21.3517,21.4059,21.3517,21.3827,66200.0
2011-10-13 13:00:00,27.59,27.66,27.55,27.65,37400.0,21.3827,21.4369,21.3517,21.4292,37400.0
2011-10-13 13:10:00,27.66,27.7,27.66,27.69,22700.0,21.4369,21.4679,21.4369,21.4602,22700.0
2011-10-13 13:20:00,27.69,27.82,27.68,27.82,96900.0,21.4602,21.5609,21.4524,21.5609,96900.0
2011-10-13 13:30:00,27.82,27.9,27.81,27.89,141700.0,21.5609,21.6229,21.5532,21.6152,141700.0
2011-10-13 13:40:00,27.9,27.98,27.89,27.94,113200.0,21.6229,21.6849,21.6152,21.6539,113200.0
2011-10-13 13:50:00,27.93,27.93,27.85,27.9,78500.0,21.6462,21.6462,21.5842,21.6229,78500.0
2011-10-13 14:00:00,27.9,27.91,27.83,27.89,56300.0,21.6229,21.6307,21.5687,21.6152,56300.0
2011-10-13 14:10:00,27.89,27.95,27.84,27.95,82300.0,21.6152,21.6617,21.5764,21.6617,82300.0
2011-10-13 14:20:00,27.94,27.99,27.9,27.9,102600.0,21.6539,21.6927,21.6229,21.6229,102600.0
2011-10-13 14:30:00,27.9,27.96,27.88,27.91,90000.0,21.6229,21.6694,21.6074,21.6307,90000.0
2011-10-13 14:40:00,27.92,28.03,27.89,28.02,103000.0,21.6384,21.7237,21.6152,21.7159,103000.0
2011-10-13 14:50:00,28.02,28.09,27.99,28.07,81400.0,21.7159,21.7702,21.6927,21.7547,81400.0
2011-10-13 15:00:00,28.08,28.21,28.07,28.17,107100.0,21.7624,21.8632,21.7547,21.8322,107100.0
2011-10-13 15:10:00,28.17,28.18,28.09,28.1,80700.0,21.8322,21.8399,21.7702,21.7779,80700.0
2011-10-13 15:20:00,28.1,28.11,27.93,27.96,101000.0,21.7779,21.7857,21.6462,21.6694,101000.0
2011-10-13 15:30:00,27.96,28.01,27.93,27.98,139400.0,21.6694,21.7082,21.6462,21.6849,139400.0
2011-10-13 15:40:00,27.98,28.08,27.96,28.01,213600.0,21.6849,21.7624,21.6694,21.7082,213600.0
2011-10-13 15:50:00,28.02,28.08,27.99,28.01,345100.0,21.7159,21.7624,21.6927,21.7082,345100.0
2011-10-14 09:30:00,28.29,28.32,28.16,28.24,54100.0,21.9252,21.9484,21.8244,21.8864,54100.0
2011-10-14 09:40:00,28.24,28.3,28.16,28.27,55200.0,21.8864,21.9329,21.8244,21.9097,55200.0
2011-10-14 09:50:00,28.27,28.28,28.11,28.21,40100.0,21.9097,21.9174,21.7857,21.8632,40100.0
2011-10-14 10:00:00,28.23,28.23,28.1,28.11,52000.0,21.8787,21.8787,21.7779,21.7857,52000.0
2011-10-14 10:10:00,28.1,28.1,27.95,27.96,70300.0,21.7779,21.7779,21.6617,21.6694,70300.0
2011-10-14 10:20:00,27.97,28.11,27.94,28.01,35700.0,21.6772,21.7857,21.6539,21.7082,35700.0
2011-10-14 10:30:00,28.01,28.07,27.92,28.05,74100.0,21.7082,21.7547,21.6384,21.7392,74100.0
2011-10-14 10:40:00,28.05,28.07,27.96,27.98,84900.0,21.7392,21.7547,21.6694,21.6849,84900.0
2011-10-14 10:50:00,27.99,28.0,27.92,27.94,46300.0,21.6927,21.7004,21.6384,21.6539,46300.0
2011-10-14 11:00:00,27.94,27.98,27.91,27.95,40700.0,21.6539,21.6849,21.6307,21.6617,40700.0
2011-10-14 11:10:00,27.95,27.98,27.92,27.92,28400.0,21.6617,21.6849,21.6384,21.6384,28400.0
2011-10-14 11:20:00,27.92,27.94,27.87,27.92,46300.0,21.6384,21.6539,21.5997,21.6384,46300.0
2011-10-14 11:30:00,27.91,27.96,27.87,27.87,78600.0,21.6307,21.6694,21.5997,21.5997,78600.0
2011-10-14 11:40:00,27.86,27.91,27.86,27.89,67100.0,21.5919,21.6307,21.5919,21.6152,67100.0
2011-10-14 11:50:00,27.89,27.95,27.89,27.9,39400.0,21.6152,21.6617,21.6152,21.6229,39400.0
2011-10-14 12:00:00,27.89,27.9,27.86,27.9,19600.0,21.6152,21.6229,21.5919,21.6229,19600.0
2011-10-14 12:10:00,27.9,27.91,27.85,27.87,16300.0,21.6229,21.6307,21.5842,21.5997,16300.0
2011-10-14 12:20:00,27.87,27.91,27.86,27.91,14300.0,21.5997,21.6307,21.5919,21.6307,14300.0
2011-10-14 12:30:00,27.89,27.94,27.88,27.92,24000.0,21.6152,21.6539,21.6074,21.6384,24000.0
2011-10-14 12:40:00,27.92,27.93,27.89,27.89,28400.0,21.6384,21.6462,21.6152,21.6152,28400.0
2011-10-14 12:50:00,27.9,27.92,27.88,27.89,29400.0,21.6229,21.6384,21.6074,21.6152,29400.0
2011-10-14 13:00:00,27.89,27.93,27.88,27.91,19600.0,21.6152,21.6462,21.6074,21.6307,19600.0
2011-10-14 13:10:00,27.91,27.93,27.89,27.92,34200.0,21.6307,21.6462,21.6152,21.6384,34200.0
2011-10-14 13:20:00,27.91,27.92,27.9,27.91,25700.0,21.6307,21.6384,21.6229,21.6307,25700.0
2011-10-14 13:30:00,27.91,27.95,27.91,27.92,39300.0,21.6307,21.6617,21.6307,21.6384,39300.0
2011-10-14 13:40:00,27.92,27.94,27.91,27.94,53400.0,21.6384,21.6539,21.6307,21.6539,53400.0
2011-10-14 13:50:00,27.94,27.98,27.92,27.94,78000.0,21.6539,21.6849,21.6384,21.6539,78000.0
2011-10-14 14:00:00,27.94,27.96,27.9,27.94,41800.0,21.6539,21.6694,21.6229,21.6539,41800.0
2011-10-14 14:10:00,27.95,27.97,27.91,27.96,30600.0,21.6617,21.6772,21.6307,21.6694,30600.0
2011-10-14 14:20:00,27.96,28.0,27.96,27.98,26000.0,21.6694,21.7004,21.6694,21.6849,26000.0
2011-10-14 14:30:00,27.99,27.99,27.88,27.91,68400.0,21.6927,21.6927,21.6074,21.6307,68400.0
2011-10-14 14:40:00,27.92,27.94,27.91,27.93,20800.0,21.6384,21.6539,21.6307,21.6462,20800.0
2011-10-14 14:50:00,27.92,28.07,27.91,28.06,101200.0,21.6384,21.7547,21.6307,21.7469,101200.0
2011-10-14 15:00:00,28.05,28.11,28.04,28.08,45900.0,21.7392,21.7857,21.7314,21.7624,45900.0
2011-10-14 15:10:00,28.08,28.11,28.08,28.11,29400.0,21.7624,21.7857,21.7624,21.7857,29400.0
2011-10-14 15:20:00,28.11,28.17,28.11,28.14,44300.0,21.7857,21.8322,21.7857,21.8089,44300.0
2011-10-14 15:30:00,28.13,28.24,28.12,28.13,85300.0,21.8012,21.8864,21.7934,21.8012,85300.0
2011-10-14 15:40:00,28.12,28.15,28.04,28.06,132900.0,21.7934,21.8167,21.7314,21.7469,132900.0
2011-10-14 15:50:00,28.07,28.2,28.02,28.19,409100.0,21.7547,21.8554,21.7159,21.8477,409100.0
2011-10-17 09:30:00,27.96,28.04,27.89,27.97,53700.0,21.6694,21.7314,21.6152,21.6772,53700.0
2011-10-17 09:40:00,27.95,28.08,27.9,28.01,33200.0,21.6617,21.7624,21.6229,21.7082,33200.0
2011-10-17 09:50:00,28.01,28.08,27.93,28.03,102500.0,21.7082,21.7624,21.6462,21.7237,102500.0
2011-10-17 10:00:00,28.02,28.14,27.96,27.96,163200.0,21.7159,21.8089,21.6694,21.6694,163200.0
2011-10-17 10:10:00,27.97,28.0,27.95,27.98,51000.0,21.6772,21.7004,21.6617,21.6849,51000.0
2011-10-17 10:20:00,27.97,27.98,27.84,27.84,27900.0,21.6772,21.6849,21.5764,21.5764,27900.0
2011-10-17 10:30:00,27.85,27.86,27.78,27.8,42800.0,21.5842,21.5919,21.5299,21.5454,42800.0
2011-10-17 10:40:00,27.8,27.8,27.71,27.71,60400.0,21.5454,21.5454,21.4757,21.4757,60400.0
2011-10-17 10:50:00,27.71,27.81,27.7,27.81,38500.0,21.4757,21.5532,21.4679,21.5532,38500.0
2011-10-17 11:00:00,27.81,27.82,27.76,27.79,25400.0,21.5532,21.5609,21.5144,21.5377,25400.0
2011-10-17 11:10:00,27.79,27.82,27.74,27.79,27700.0,21.5377,21.5609,21.4989,21.5377,27700.0
2011-10-17 11:20:00,27.79,27.82,27.78,27.79,17700.0,21.5377,21.5609,21.5299,21.5377,17700.0
2011-10-17 11:30:00,27.8,27.81,27.76,27.77,24700.0,21.5454,21.5532,21.5144,21.5222,24700.0
2011-10-17 11:40:00,27.76,27.77,27.65,27.66,35100.0,21.5144,21.5222,21.4292,21.4369,35100.0
2011-10-17 11:50:00,27.66,27.75,27.65,27.71,45200.0,21.4369,21.5067,21.4292,21.4757,45200.0
2011-10-17 12:00:00,27.7,27.77,27.68,27.7,67100.0,21.4679,21.5222,21.4524,21.4679,67100.0
2011-10-17 12:10:00,27.7,27.72,27.64,27.72,24100.0,21.4679,21.4834,21.4214,21.4834,24100.0
2011-10-17 12:20:00,27.72,27.73,27.69,27.7,17800.0,21.4834,21.4912,21.4602,21.4679,17800.0
2011-10-17 12:30:00,27.7,27.75,27.67,27.72,25000.0,21.4679,21.5067,21.4447,21.4834,25000.0
2011-10-17 12:40:00,27.73,27.75,27.66,27.68,23500.0,21.4912,21.5067,21.4369,21.4524,23500.0
2011-10-17 12:50:00,27.69,27.73,27.68,27.69,17400.0,21.4602,21.4912,21.4524,21.4602,17400.0
2011-10-17 13:00:00,27.68,27.74,27.67,27.73,31000.0,21.4524,21.4989,21.4447,21.4912,31000.0
2011-10-17 13:10:00,27.73,27.74,27.68,27.74,32300.0,21.4912,21.4989,21.4524,21.4989,32300.0
2011-10-17 13:20:00,27.73,27.74,27.69,27.71,17400.0,21.4912,21.4989,21.4602,21.4757,17400.0
2011-10-17 13:30:00,27.71,27.71,27.6,27.65,39600.0,21.4757,21.4757,21.3904,21.4292,39600.0
2011-10-17 13:40:00,27.65,27.7,27.63,27.67,36800.0,21.4292,21.4679,21.4137,21.4447,36800.0
2011-10-17 13:50:00,27.68,27.73,27.64,27.71,24300.0,21.4524,21.4912,21.4214,21.4757,24300.0
2011-10-17 14:00:00,27.7,27.7,27.59,27.59,33400.0,21.4679,21.4679,21.3827,21.3827,33400.0
2011-10-17 14:10:00,27.61,27.66,27.61,27.63,25600.0,21.3982,21.4369,21.3982,21.4137,25600.0
2011-10-17 14:20:00,27.63,27.65,27.6,27.65,26700.0,21.4137,21.4292,21.3904,21.4292,26700.0
2011-10-17 14:30:00,27.65,27.66,27.53,27.54,40800.0,21.4292,21.4369,21.3362,21.3439,40800.0
2011-10-17 14:40:00,27.55,27.58,27.51,27.56,40000.0,21.3517,21.3749,21.3207,21.3594,40000.0
2011-10-17 14:50:00,27.56,27.6,27.51,27.59,41700.0,21.3594,21.3904,21.3207,21.3827,41700.0
2011-10-17 15:00:00,27.61,27.63,27.56,27.56,26900.0,21.3982,21.4137,21.3594,21.3594,26900.0
2011-10-17 15:10:00,27.56,27.61,27.51,27.51,130700.0,21.3594,21.3982,21.3207,21.3207,130700.0
2011-10-17 15:20:00,27.51,27.51,27.46,27.47,59200.0,21.3207,21.3207,21.2819,21.2897,59200.0
2011-10-17 15:30:00,27.48,27.52,27.39,27.39,101500.0,21.2974,21.3284,21.2277,21.2277,101500.0
2011-10-17 15:40:00,27.39,27.57,27.37,27.46,175700.0,21.2277,21.3672,21.2122,21.2819,175700.0
2011-10-17 15:50:00,27.46,27.48,27.3,27.35,474800.0,21.2819,21.2974,21.1579,21.1967,474800.0
2011-10-18 09:30:00,27.44,27.77,27.42,27.75,134200.0,21.2664,21.5222,21.2509,21.5067,134200.0
2011-10-18 09:40:00,27.74,27.79,27.56,27.57,47400.0,21.4989,21.5377,21.3594,21.3672,47400.0
2011-10-18 09:50:00,27.57,27.66,27.52,27.65,37600.0,21.3672,21.4369,21.3284,21.4292,37600.0
2011-10-18 10:00:00,27.67,27.69,27.48,27.6,62400.0,21.4447,21.4602,21.2974,21.3904,62400.0
2011-10-18 10:10:00,27.61,27.68,27.6,27.63,53100.0,21.3982,21.4524,21.3904,21.4137,53100.0
2011-10-18 10:20:00,27.62,27.74,27.62,27.74,53600.0,21.4059,21.4989,21.4059,21.4989,53600.0
2011-10-18 10:30:00,27.74,27.79,27.71,27.75,20800.0,21.4989,21.5377,21.4757,21.5067,20800.0
2011-10-18 10:40:00,27.75,27.89,27.75,27.88,50500.0,21.5067,21.6152,21.5067,21.6074,50500.0
2011-10-18 10:50:00,27.87,27.93,27.79,27.8,32300.0,21.5997,21.6462,21.5377,21.5454,32300.0
2011-10-18 11:00:00,27.81,27.81,27.72,27.81,45000.0,21.5532,21.5532,21.4834,21.5532,45000.0
2011-10-18 11:10:00,27.81,27.84,27.78,27.8,40200.0,21.5532,21.5764,21.5299,21.5454,40200.0
2011-10-18 11:20:00,27.81,27.85,27.78,27.83,29100.0,21.5532,21.5842,21.5299,21.5687,29100.0
2011-10-18 11:30:00,27.83,28.01,27.83,27.99,44300.0,21.5687,21.7082,21.5687,21.6927,44300.0
2011-10-18 11:40:00,27.99,28.02,27.92,27.97,29600.0,21.6927,21.7159,21.6384,21.6772,29600.0
2011-10-18 11:50:00,27.98,28.03,27.97,27.99,23300.0,21.6849,21.7237,21.6772,21.6927,23300.0
2011-10-18 12:00:00,27.99,28.05,27.99,28.03,27800.0,21.6927,21.7392,21.6927,21.7237,27800.0
2011-10-18 12:10:00,28.03,28.04,27.93,27.99,70900.0,21.7237,21.7314,21.6462,21.6927,70900.0
2011-10-18 12:20:00,27.99,28.01,27.89,27.91,100900.0,21.6927,21.7082,21.6152,21.6307,100900.0
2011-10-18 12:30:00,27.92,28.05,27.91,28.05,26200.0,21.6384,21.7392,21.6307,21.7392,26200.0
2011-10-18 12:40:00,28.05,28.14,28.05,28.14,16600.0,21.7392,21.8089,21.7392,21.8089,16600.0
2011-10-18 12:50:00,28.13,28.14,28.1,28.12,14400.0,21.8012,21.8089,21.7779,21.7934,14400.0
2011-10-18 13:00:00,28.12,28.14,28.11,28.13,13300.0,21.7934,21.8089,21.7857,21.8012,13300.0
2011-10-18 13:10:00,28.13,28.14,28.06,28.06,28100.0,21.8012,21.8089,21.7469,21.7469,28100.0
2011-10-18 13:20:00,28.07,28.11,28.06,28.11,24900.0,21.7547,21.7857,21.7469,21.7857,24900.0
2011-10-18 13:30:00,28.11,28.13,28.09,28.11,13600.0,21.7857,21.8012,21.7702,21.7857,13600.0
2011-10-18 13:40:00,28.12,28.12,28.04,28.08,22800.0,21.7934,21.7934,21.7314,21.7624,22800.0
2011-10-18 13:50:00,28.09,28.12,28.03,28.06,25800.0,21.7702,21.7934,21.7237,21.7469,25800.0
2011-10-18 14:00:00,28.06,28.11,28.05,28.09,30300.0,21.7469,21.7857,21.7392,21.7702,30300.0
2011-10-18 14:10:00,28.1,28.15,28.1,28.12,30700.0,21.7779,21.8167,21.7779,21.7934,30700.0
2011-10-18 14:20:00,28.13,28.14,28.11,28.11,18900.0,21.8012,21.8089,21.7857,21.7857,18900.0
2011-10-18 14:30:00,28.12,28.17,28.09,28.1,31700.0,21.7934,21.8322,21.7702,21.7779,31700.0
2011-10-18 14:40:00,28.09,28.1,28.04,28.08,32300.0,21.7702,21.7779,21.7314,21.7624,32300.0
2011-10-18 14:50:00,28.08,28.13,28.06,28.11,36100.0,21.7624,21.8012,21.7469,21.7857,36100.0
2011-10-18 15:00:00,28.12,28.38,28.12,28.34,95800.0,21.7934,21.9949,21.7934,21.9639,95800.0
2011-10-18 15:10:00,28.34,28.57,28.29,28.29,179300.0,21.9639,22.1422,21.9252,21.9252,179300.0
2011-10-18 15:20:00,28.31,28.39,28.16,28.17,122000.0,21.9407,22.0027,21.8244,21.8322,122000.0
2011-10-18 15:30:00,28.17,28.28,28.12,28.21,151900.0,21.8322,21.9174,21.7934,21.8632,151900.0
2011-10-18 15:40:00,28.21,28.35,28.17,28.35,213700.0,21.8632,21.9717,21.8322,21.9717,213700.0
2011-10-18 15:50:00,28.35,28.46,28.24,28.33,645300.0,21.9717,22.0569,21.8864,21.9562,645300.0
2011-10-19 09:30:00,28.22,28.54,28.11,28.5,72700.0,21.8709,22.1189,21.7857,22.0879,72700.0
2011-10-19 09:40:00,28.48,28.69,28.45,28.68,106500.0,22.0724,22.2352,22.0492,22.2274,106500.0
2011-10-19 09:50:00,28.67,28.68,28.4,28.48,54900.0,22.2197,22.2274,22.0104,22.0724,54900.0
2011-10-19 10:00:00,28.48,28.54,28.38,28.53,39200.0,22.0724,22.1189,21.9949,22.1112,39200.0
2011-10-19 10:10:00,28.53,28.65,28.53,28.62,27300.0,22.1112,22.2042,22.1112,22.1809,27300.0
2011-10-19 10:20:00,28.61,28.67,28.52,28.62,103800.0,22.1732,22.2197,22.1034,22.1809,103800.0
2011-10-19 10:30:00,28.62,28.68,28.52,28.55,31700.0,22.1809,22.2274,22.1034,22.1267,31700.0
2011-10-19 10:40:00,28.55,28.61,28.5,28.53,17000.0,22.1267,22.1732,22.0879,22.1112,17000.0
2011-10-19 10:50:00,28.54,28.57,28.49,28.49,26700.0,22.1189,22.1422,22.0802,22.0802,26700.0
2011-10-19 11:00:00,28.5,28.53,28.43,28.5,32300.0,22.0879,22.1112,22.0337,22.0879,32300.0
2011-10-19 11:10:00,28.49,28.51,28.42,28.42,27800.0,22.0802,22.0957,22.0259,22.0259,27800.0
2011-10-19 11:20:00,28.42,28.56,28.39,28.54,34100.0,22.0259,22.1344,22.0027,22.1189,34100.0
2011-10-19 11:30:00,28.54,28.61,28.53,28.59,20000.0,22.1189,22.1732,22.1112,22.1577,20000.0
2011-10-19 11:40:00,28.58,28.6,28.54,28.55,12900.0,22.1499,22.1654,22.1189,22.1267,12900.0
2011-10-19 11:50:00,28.54,28.56,28.47,28.48,24800.0,22.1189,22.1344,22.0647,22.0724,24800.0
2011-10-19 12:00:00,28.48,28.56,28.48,28.48,20000.0,22.0724,22.1344,22.0724,22.0724,20000.0
2011-10-19 12:10:00,28.47,28.53,28.45,28.52,20100.0,22.0647,22.1112,22.0492,22.1034,20100.0
2011-10-19 12:20:00,28.51,28.56,28.5,28.54,12500.0,22.0957,22.1344,22.0879,22.1189,12500.0
2011-10-19 12:30:00,28.54,28.56,28.47,28.54,21400.0,22.1189,22.1344,22.0647,22.1189,21400.0
2011-10-19 12:40:00,28.53,28.54,28.49,28.51,10800.0,22.1112,22.1189,22.0802,22.0957,10800.0
2011-10-19 12:50:00,28.49,28.61,28.49,28.59,45300.0,22.0802,22.1732,22.0802,22.1577,45300.0
2011-10-19 13:00:00,28.58,28.66,28.58,28.64,35600.0,22.1499,22.2119,22.1499,22.1964,35600.0
2011-10-19 13:10:00,28.63,28.67,28.62,28.63,48900.0,22.1887,22.2197,22.1809,22.1887,48900.0
2011-10-19 13:20:00,28.63,28.64,28.57,28.57,41000.0,22.1887,22.1964,22.1422,22.1422,41000.0
2011-10-19 13:30:00,28.58,28.59,28.54,28.55,52600.0,22.1499,22.1577,22.1189,22.1267,52600.0
2011-10-19 13:40:00,28.54,28.57,28.5,28.57,64100.0,22.1189,22.1422,22.0879,22.1422,64100.0
2011-10-19 13:50:00,28.56,28.61,28.54,28.58,37900.0,22.1344,22.1732,22.1189,22.1499,37900.0
2011-10-19 14:00:00,28.58,28.61,28.38,28.41,76700.0,22.1499,22.1732,21.9949,22.0182,76700.0
2011-10-19 14:10:00,28.41,28.48,28.38,28.45,55700.0,22.0182,22.0724,21.9949,22.0492,55700.0
2011-10-19 14:20:00,28.45,28.45,28.38,28.4,58600.0,22.0492,22.0492,21.9949,22.0104,58600.0
2011-10-19 14:30:00,28.4,28.42,28.34,28.41,72300.0,22.0104,22.0259,21.9639,22.0182,72300.0
2011-10-19 14:40:00,28.41,28.57,28.4,28.54,164800.0,22.0182,22.1422,22.0104,22.1189,164800.0
2011-10-19 14:50:00,28.53,28.53,28.38,28.41,68000.0,22.1112,22.1112,21.9949,22.0182,68000.0
2011-10-19 15:00:00,28.4,28.41,28.29,28.36,75200.0,22.0104,22.0182,21.9252,21.9794,75200.0
2011-10-19 15:10:00,28.34,28.42,28.31,28.41,76900.0,21.9639,22.0259,21.9407,22.0182,76900.0
2011-10-19 15:20:00,28.39,28.41,28.31,28.32,75700.0,22.0027,22.0182,21.9407,21.9484,75700.0
2011-10-19 15:30:00,28.32,28.47,28.31,28.35,144600.0,21.9484,22.0647,21.9407,21.9717,144600.0
2011-10-19 15:40:00,28.35,28.46,28.26,28.41,192400.0,21.9717,22.0569,21.9019,22.0182,192400.0
2011-10-19 15:50:00,28.4,28.41,28.28,28.28,325200.0,22.0104,22.0182,21.9174,21.9174,325200.0
2011-10-20 09:30:00,28.29,28.41,28.26,28.4,66000.0,21.9252,22.0182,21.9019,22.0104,66000.0
2011-10-20 09:40:00,28.37,28.41,28.24,28.28,71900.0,21.9872,22.0182,21.8864,21.9174,71900.0
2011-10-20 09:50:00,28.29,28.29,28.19,28.2,32500.0,21.9252,21.9252,21.8477,21.8554,32500.0
2011-10-20 10:00:00,28.23,28.39,28.15,28.2,79100.0,21.8787,22.0027,21.8167,21.8554,79100.0
2011-10-20 10:10:00,28.21,28.35,28.2,28.28,50100.0,21.8632,21.9717,21.8554,21.9174,50100.0
2011-10-20 10:20:00,28.28,28.32,28.22,28.28,39000.0,21.9174,21.9484,21.8709,21.9174,39000.0
2011-10-20 10:30:00,28.28,28.35,28.25,28.32,51200.0,21.9174,21.9717,21.8942,21.9484,51200.0
2011-10-20 10:40:00,28.33,28.34,28.25,28.28,47000.0,21.9562,21.9639,21.8942,21.9174,47000.0
2011-10-20 10:50:00,28.25,28.3,28.18,28.18,30500.0,21.8942,21.9329,21.8399,21.8399,30500.0
2011-10-20 11:00:00,28.17,28.22,28.14,28.21,39400.0,21.8322,21.8709,21.8089,21.8632,39400.0
2011-10-20 11:10:00,28.21,28.23,28.12,28.13,24100.0,21.8632,21.8787,21.7934,21.8012,24100.0
2011-10-20 11:20:00,28.13,28.3,28.13,28.26,27600.0,21.8012,21.9329,21.8012,21.9019,27600.0
2011-10-20 11:30:00,28.26,28.3,28.18,28.24,40600.0,21.9019,21.9329,21.8399,21.8864,40600.0
2011-10-20 11:40:00,28.25,28.27,28.19,28.23,29300.0,21.8942,21.9097,21.8477,21.8787,29300.0
2011-10-20 11:50:00,28.23,28.3,28.21,28.3,93400.0,21.8787,21.9329,21.8632,21.9329,93400.0
2011-10-20 12:00:00,28.3,28.31,28.21,28.22,66200.0,21.9329,21.9407,21.8632,21.8709,66200.0
2011-10-20 12:10:00,28.23,28.27,28.2,28.25,56500.0,21.8787,21.9097,21.8554,21.8942,56500.0
2011-10-20 12:20:00,28.25,28.36,28.25,28.31,79700.0,21.8942,21.9794,21.8942,21.9407,79700.0
2011-10-20 12:30:00,28.31,28.38,28.3,28.36,46600.0,21.9407,21.9949,21.9329,21.9794,46600.0
2011-10-20 12:40:00,28.36,28.36,28.31,28.31,13200.0,21.9794,21.9794,21.9407,21.9407,13200.0
2011-10-20 12:50:00,28.31,28.46,28.3,28.44,33700.0,21.9407,22.0569,21.9329,22.0414,33700.0
2011-10-20 13:00:00,28.44,28.5,28.41,28.47,51100.0,22.0414,22.0879,22.0182,22.0647,51100.0
2011-10-20 13:10:00,28.46,28.56,28.45,28.55,68500.0,22.0569,22.1344,22.0492,22.1267,68500.0
2011-10-20 13:20:00,28.55,28.67,28.55,28.62,71200.0,22.1267,22.2197,22.1267,22.1809,71200.0
2011-10-20 13:30:00,28.63,28.65,28.48,28.54,116400.0,22.1887,22.2042,22.0724,22.1189,116400.0
2011-10-20 13:40:00,28.54,28.64,28.49,28.62,124100.0,22.1189,22.1964,22.0802,22.1809,124100.0
2011-10-20 13:50:00,28.62,28.71,28.62,28.66,451900.0,22.1809,22.2507,22.1809,22.2119,451900.0
2011-10-20 14:00:00,28.65,28.74,28.65,28.68,191300.0,22.2042,22.2739,22.2042,22.2274,191300.0
2011-10-20 14:10:00,28.68,28.74,28.66,28.71,147600.0,22.2274,22.2739,22.2119,22.2507,147600.0
2011-10-20 14:20:00,28.71,28.74,28.68,28.72,119800.0,22.2507,22.2739,22.2274,22.2584,119800.0
2011-10-20 14:30:00,28.71,28.83,28.68,28.82,110400.0,22.2507,22.3437,22.2274,22.3359,110400.0
2011-10-20 14:40:00,28.82,28.88,28.8,28.86,60800.0,22.3359,22.3824,22.3204,22.3669,60800.0
2011-10-20 14:50:00,28.86,28.95,28.85,28.91,65100.0,22.3669,22.4367,22.3592,22.4057,65100.0
2011-10-20 15:00:00,28.91,28.91,28.82,28.85,61100.0,22.4057,22.4057,22.3359,22.3592,61100.0
2011-10-20 15:10:00,28.84,28.9,28.79,28.89,108700.0,22.3514,22.3979,22.3127,22.3902,108700.0
2011-10-20 15:20:00,28.89,28.9,28.85,28.89,205600.0,22.3902,22.3979,22.3592,22.3902,205600.0
2011-10-20 15:30:00,28.88,28.94,28.88,28.94,196500.0,22.3824,22.4289,22.3824,22.4289,196500.0
2011-10-20 15:40:00,28.94,29.05,28.93,28.99,222700.0,22.4289,22.5142,22.4212,22.4677,222700.0
2011-10-20 15:50:00,28.99,29.05,28.9,29.0,422000.0,22.4677,22.5142,22.3979,22.4754,422000.0
2011-10-21 09:30:00,29.27,29.43,29.23,29.43,488900.0,22.6847,22.8087,22.6537,22.8087,488900.0
2011-10-21 09:40:00,29.43,29.58,29.39,29.54,62200.0,22.8087,22.9249,22.7777,22.8939,62200.0
2011-10-21 09:50:00,29.55,29.62,29.49,29.58,171800.0,22.9017,22.9559,22.8552,22.9249,171800.0
2011-10-21 10:00:00,29.58,29.64,29.51,29.6,66300.0,22.9249,22.9714,22.8707,22.9404,66300.0
2011-10-21 10:10:00,29.6,29.77,29.6,29.77,77000.0,22.9404,23.0722,22.9404,23.0722,77000.0
2011-10-21 10:20:00,29.77,29.87,29.74,29.84,118500.0,23.0722,23.1497,23.0489,23.1264,118500.0
2011-10-21 10:30:00,29.84,29.91,29.8,29.82,123300.0,23.1264,23.1807,23.0954,23.1109,123300.0
2011-10-21 10:40:00,29.82,29.87,29.78,29.86,72500.0,23.1109,23.1497,23.0799,23.1419,72500.0
2011-10-21 10:50:00,29.88,29.9,29.82,29.87,69400.0,23.1574,23.1729,23.1109,23.1497,69400.0
2011-10-21 11:00:00,29.86,29.91,29.82,29.82,70000.0,23.1419,23.1807,23.1109,23.1109,70000.0
2011-10-21 11:10:00,29.83,29.91,29.82,29.83,60200.0,23.1187,23.1807,23.1109,23.1187,60200.0
2011-10-21 11:20:00,29.82,29.88,29.79,29.86,49700.0,23.1109,23.1574,23.0877,23.1419,49700.0
2011-10-21 11:30:00,29.86,29.89,29.83,29.85,155900.0,23.1419,23.1652,23.1187,23.1342,155900.0
2011-10-21 11:40:00,29.85,29.88,29.84,29.85,82800.0,23.1342,23.1574,23.1264,23.1342,82800.0
2011-10-21 11:50:00,29.85,29.91,29.84,29.86,51100.0,23.1342,23.1807,23.1264,23.1419,51100.0
2011-10-21 12:00:00,29.86,29.86,29.75,29.76,60600.0,23.1419,23.1419,23.0567,23.0644,60600.0
2011-10-21 12:10:00,29.75,29.88,29.75,29.85,163300.0,23.0567,23.1574,23.0567,23.1342,163300.0
2011-10-21 12:20:00,29.86,29.93,29.81,29.93,68900.0,23.1419,23.1962,23.1032,23.1962,68900.0
2011-10-21 12:30:00,29.93,29.95,29.9,29.94,52700.0,23.1962,23.2117,23.1729,23.2039,52700.0
2011-10-21 12:40:00,29.94,29.99,29.93,29.98,69500.0,23.2039,23.2427,23.1962,23.2349,69500.0
2011-10-21 12:50:00,29.98,30.0,29.96,29.96,64000.0,23.2349,23.2504,23.2194,23.2194,64000.0
2011-10-21 13:00:00,29.96,29.96,29.87,29.92,44300.0,23.2194,23.2194,23.1497,23.1884,44300.0
2011-10-21 13:10:00,29.93,29.96,29.88,29.94,112600.0,23.1962,23.2194,23.1574,23.2039,112600.0
2011-10-21 13:20:00,29.95,29.99,29.91,29.96,76700.0,23.2117,23.2427,23.1807,23.2194,76700.0
2011-10-21 13:30:00,29.95,29.99,29.9,29.94,68200.0,23.2117,23.2427,23.1729,23.2039,68200.0
2011-10-21 13:40:00,29.93,29.94,29.84,29.91,79300.0,23.1962,23.2039,23.1264,23.1807,79300.0
2011-10-21 13:50:00,29.91,29.91,29.85,29.91,104300.0,23.1807,23.1807,23.1342,23.1807,104300.0
2011-10-21 14:00:00,29.91,30.0,29.89,29.98,178400.0,23.1807,23.2504,23.1652,23.2349,178400.0
2011-10-21 14:10:00,29.97,29.97,29.92,29.96,61200.0,23.2272,23.2272,23.1884,23.2194,61200.0
2011-10-21 14:20:00,29.97,30.0,29.96,29.97,84800.0,23.2272,23.2504,23.2194,23.2272,84800.0
2011-10-21 14:30:00,29.98,30.0,29.95,29.96,64500.0,23.2349,23.2504,23.2117,23.2194,64500.0
2011-10-21 14:40:00,29.96,30.01,29.96,29.97,113800.0,23.2194,23.2582,23.2194,23.2272,113800.0
2011-10-21 14:50:00,29.97,30.03,29.94,30.03,72700.0,23.2272,23.2737,23.2039,23.2737,72700.0
2011-10-21 15:00:00,30.03,30.12,30.02,30.11,146600.0,23.2737,23.3434,23.2659,23.3357,146600.0
2011-10-21 15:10:00,30.11,30.16,30.11,30.14,136200.0,23.3357,23.3744,23.3357,23.3589,136200.0
2011-10-21 15:20:00,30.14,30.21,30.14,30.2,280400.0,23.3589,23.4132,23.3589,23.4054,280400.0
2011-10-21 15:30:00,30.2,30.27,30.19,30.25,331100.0,23.4054,23.4597,23.3977,23.4442,331100.0
2011-10-21 15:40:00,30.25,30.26,30.15,30.26,378700.0,23.4442,23.4519,23.3667,23.4519,378700.0
2011-10-21 15:50:00,30.25,30.36,30.23,30.35,726700.0,23.4442,23.5294,23.4287,23.5217,726700.0
2011-10-24 09:30:00,30.41,30.87,30.4,30.82,186600.0,23.5682,23.9247,23.5604,23.886,186600.0
2011-10-24 09:40:00,30.82,30.92,30.74,30.83,122700.0,23.886,23.9635,23.824,23.8937,122700.0
2011-10-24 09:50:00,30.84,30.85,30.75,30.77,67700.0,23.9015,23.9092,23.8317,23.8472,67700.0
2011-10-24 10:00:00,30.78,30.83,30.74,30.82,73300.0,23.855,23.8937,23.824,23.886,73300.0
2011-10-24 10:10:00,30.82,30.83,30.72,30.76,74200.0,23.886,23.8937,23.8085,23.8395,74200.0
2011-10-24 10:20:00,30.76,30.76,30.67,30.68,98100.0,23.8395,23.8395,23.7697,23.7775,98100.0
2011-10-24 10:30:00,30.68,30.68,30.51,30.51,63300.0,23.7775,23.7775,23.6457,23.6457,63300.0
2011-10-24 10:40:00,30.52,30.53,30.43,30.43,96400.0,23.6534,23.6612,23.5837,23.5837,96400.0
2011-10-24 10:50:00,30.43,30.49,30.41,30.45,83700.0,23.5837,23.6302,23.5682,23.5992,83700.0
2011-10-24 11:00:00,30.45,30.51,30.45,30.51,61000.0,23.5992,23.6457,23.5992,23.6457,61000.0
2011-10-24 11:10:00,30.51,30.52,30.42,30.44,73300.0,23.6457,23.6534,23.5759,23.5914,73300.0
2011-10-24 11:20:00,30.45,30.48,30.44,30.45,44000.0,23.5992,23.6224,23.5914,23.5992,44000.0
2011-10-24 11:30:00,30.44,30.45,30.41,30.45,71200.0,23.5914,23.5992,23.5682,23.5992,71200.0
2011-10-24 11:40:00,30.45,30.49,30.42,30.49,51500.0,23.5992,23.6302,23.5759,23.6302,51500.0
2011-10-24 11:50:00,30.49,30.49,30.41,30.43,48300.0,23.6302,23.6302,23.5682,23.5837,48300.0
2011-10-24 12:00:00,30.43,30.44,30.37,30.38,71900.0,23.5837,23.5914,23.5372,23.5449,71900.0
2011-10-24 12:10:00,30.39,30.4,30.33,30.33,56900.0,23.5527,23.5604,23.5062,23.5062,56900.0
2011-10-24 12:20:00,30.34,30.36,30.32,30.33,67100.0,23.5139,23.5294,23.4984,23.5062,67100.0
2011-10-24 12:30:00,30.34,30.35,30.23,30.23,34600.0,23.5139,23.5217,23.4287,23.4287,34600.0
2011-10-24 12:40:00,30.24,30.27,30.19,30.2,65400.0,23.4364,23.4597,23.3977,23.4054,65400.0
2011-10-24 12:50:00,30.21,30.27,30.2,30.26,46000.0,23.4132,23.4597,23.4054,23.4519,46000.0
2011-10-24 13:00:00,30.26,30.3,30.24,30.27,49900.0,23.4519,23.4829,23.4364,23.4597,49900.0
2011-10-24 13:10:00,30.28,30.35,30.28,30.31,51600.0,23.4674,23.5217,23.4674,23.4907,51600.0
2011-10-24 13:20:00,30.31,30.31,30.27,30.28,37900.0,23.4907,23.4907,23.4597,23.4674,37900.0
2011-10-24 13:30:00,30.29,30.3,30.27,30.29,31100.0,23.4752,23.4829,23.4597,23.4752,31100.0
2011-10-24 13:40:00,30.29,30.41,30.29,30.41,80900.0,23.4752,23.5682,23.4752,23.5682,80900.0
2011-10-24 13:50:00,30.41,30.51,30.39,30.5,84300.0,23.5682,23.6457,23.5527,23.6379,84300.0
2011-10-24 14:00:00,30.49,30.5,30.4,30.43,67900.0,23.6302,23.6379,23.5604,23.5837,67900.0
2011-10-24 14:10:00,30.43,30.45,30.29,30.32,54800.0,23.5837,23.5992,23.4752,23.4984,54800.0
2011-10-24 14:20:00,30.32,30.34,30.29,30.3,48100.0,23.4984,23.5139,23.4752,23.4829,48100.0
2011-10-24 14:30:00,30.3,30.32,30.26,30.29,68600.0,23.4829,23.4984,23.4519,23.4752,68600.0
2011-10-24 14:40:00,30.29,30.32,30.23,30.28,75300.0,23.4752,23.4984,23.4287,23.4674,75300.0
2011-10-24 14:50:00,30.29,30.3,30.27,30.3,66600.0,23.4752,23.4829,23.4597,23.4829,66600.0
2011-10-24 15:00:00,30.3,30.33,30.28,30.3,121400.0,23.4829,23.5062,23.4674,23.4829,121400.0
2011-10-24 15:10:00,30.29,30.32,30.25,30.3,90300.0,23.4752,23.4984,23.4442,23.4829,90300.0
2011-10-24 15:20:00,30.31,30.33,30.21,30.26,114900.0,23.4907,23.5062,23.4132,23.4519,114900.0
2011-10-24 15:30:00,30.26,30.29,30.22,30.23,292600.0,23.4519,23.4752,23.4209,23.4287,292600.0
2011-10-24 15:40:00,30.22,30.25,30.14,30.18,399800.0,23.4209,23.4442,23.3589,23.3899,399800.0
2011-10-24 15:50:00,30.17,30.3,30.16,30.28,702600.0,23.3822,23.4829,23.3744,23.4674,702600.0
2011-10-25 09:30:00,29.82,29.83,29.42,29.75,430700.0,23.1109,23.1187,22.8009,23.0567,430700.0
2011-10-25 09:40:00,29.75,29.87,29.7,29.74,160700.0,23.0567,23.1497,23.0179,23.0489,160700.0
2011-10-25 09:50:00,29.74,29.78,29.67,29.7,151700.0,23.0489,23.0799,22.9947,23.0179,151700.0
2011-10-25 10:00:00,29.67,29.92,29.52,29.91,199200.0,22.9947,23.1884,22.8784,23.1807,199200.0
2011-10-25 10:10:00,29.91,29.97,29.87,29.89,88500.0,23.1807,23.2272,23.1497,23.1652,88500.0
2011-10-25 10:20:00,29.9,29.96,29.85,29.94,61800.0,23.1729,23.2194,23.1342,23.2039,61800.0
2011-10-25 10:30:00,29.93,30.1,29.9,30.1,113400.0,23.1962,23.3279,23.1729,23.3279,113400.0
2011-10-25 10:40:00,30.1,30.17,30.1,30.13,92800.0,23.3279,23.3822,23.3279,23.3512,92800.0
2011-10-25 10:50:00,30.12,30.13,29.99,29.99,185200.0,23.3434,23.3512,23.2427,23.2427,185200.0
2011-10-25 11:00:00,30.0,30.07,29.98,30.03,79800.0,23.2504,23.3047,23.2349,23.2737,79800.0
2011-10-25 11:10:00,30.03,30.05,29.97,30.0,132400.0,23.2737,23.2892,23.2272,23.2504,132400.0
2011-10-25 11:20:00,30.01,30.01,29.96,30.01,61000.0,23.2582,23.2582,23.2194,23.2582,61000.0
2011-10-25 11:30:00,30.0,30.02,29.98,30.01,115700.0,23.2504,23.2659,23.2349,23.2582,115700.0
2011-10-25 11:40:00,30.01,30.04,29.97,30.04,65200.0,23.2582,23.2814,23.2272,23.2814,65200.0
2011-10-25 11:50:00,30.04,30.09,30.01,30.09,28600.0,23.2814,23.3202,23.2582,23.3202,28600.0
2011-10-25 12:00:00,30.09,30.15,30.07,30.13,68800.0,23.3202,23.3667,23.3047,23.3512,68800.0
2011-10-25 12:10:00,30.12,30.14,30.1,30.11,53600.0,23.3434,23.3589,23.3279,23.3357,53600.0
2011-10-25 12:20:00,30.11,30.14,30.11,30.12,86000.0,23.3357,23.3589,23.3357,23.3434,86000.0
2011-10-25 12:30:00,30.12,30.13,30.1,30.11,48600.0,23.3434,23.3512,23.3279,23.3357,48600.0
2011-10-25 12:40:00,30.1,30.11,30.04,30.05,25900.0,23.3279,23.3357,23.2814,23.2892,25900.0
2011-10-25 12:50:00,30.05,30.16,30.05,30.13,38700.0,23.2892,23.3744,23.2892,23.3512,38700.0
2011-10-25 13:00:00,30.13,30.35,30.13,30.32,118900.0,23.3512,23.5217,23.3512,23.4984,118900.0
2011-10-25 13:10:00,30.31,30.34,30.28,30.33,38300.0,23.4907,23.5139,23.4674,23.5062,38300.0
2011-10-25 13:20:00,30.33,30.33,30.22,30.25,44100.0,23.5062,23.5062,23.4209,23.4442,44100.0
2011-10-25 13:30:00,30.24,30.24,30.15,30.16,40500.0,23.4364,23.4364,23.3667,23.3744,40500.0
2011-10-25 13:40:00,30.16,30.18,30.13,30.14,41600.0,23.3744,23.3899,23.3512,23.3589,41600.0
2011-10-25 13:50:00,30.13,30.21,30.13,30.19,33400.0,23.3512,23.4132,23.3512,23.3977,33400.0
2011-10-25 14:00:00,30.19,30.19,30.08,30.14,44400.0,23.3977,23.3977,23.3124,23.3589,44400.0
2011-10-25 14:10:00,30.13,30.14,30.09,30.11,34500.0,23.3512,23.3589,23.3202,23.3357,34500.0
2011-10-25 14:20:00,30.11,30.11,30.06,30.06,39600.0,23.3357,23.3357,23.2969,23.2969,39600.0
2011-10-25 14:30:00,30.06,30.06,30.0,30.02,49700.0,23.2969,23.2969,23.2504,23.2659,49700.0
2011-10-25 14:40:00,30.02,30.11,30.0,30.09,62100.0,23.2659,23.3357,23.2504,23.3202,62100.0
2011-10-25 14:50:00,30.09,30.13,30.05,30.12,46500.0,23.3202,23.3512,23.2892,23.3434,46500.0
2011-10-25 15:00:00,30.13,30.18,30.13,30.14,73500.0,23.3512,23.3899,23.3512,23.3589,73500.0
2011-10-25 15:10:00,30.14,30.14,30.09,30.1,97000.0,23.3589,23.3589,23.3202,23.3279,97000.0
2011-10-25 15:20:00,30.1,30.11,29.99,30.05,141600.0,23.3279,23.3357,23.2427,23.2892,141600.0
2011-10-25 15:30:00,30.05,30.13,30.04,30.12,185900.0,23.2892,23.3512,23.2814,23.3434,185900.0
2011-10-25 15:40:00,30.12,30.13,30.1,30.11,422400.0,23.3434,23.3512,23.3279,23.3357,422400.0
2011-10-25 15:50:00,30.11,30.16,29.99,30.06,924100.0,23.3357,23.3744,23.2427,23.2969,924100.0
2011-10-26 09:30:00,30.58,30.84,30.58,30.62,140200.0,23.6999,23.9015,23.6999,23.731,140200.0
2011-10-26 09:40:00,30.63,30.72,30.61,30.62,112900.0,23.7387,23.8085,23.7232,23.731,112900.0
2011-10-26 09:50:00,30.62,30.7,30.54,30.55,85700.0,23.731,23.793,23.6689,23.6767,85700.0
2011-10-26 10:00:00,30.55,30.59,30.47,30.54,145700.0,23.6767,23.7077,23.6147,23.6689,145700.0
2011-10-26 10:10:00,30.53,30.54,30.29,30.3,82500.0,23.6612,23.6689,23.4752,23.4829,82500.0
2011-10-26 10:20:00,30.29,30.4,30.28,30.4,72400.0,23.4752,23.5604,23.4674,23.5604,72400.0
2011-10-26 10:30:00,30.4,30.42,30.28,30.35,56900.0,23.5604,23.5759,23.4674,23.5217,56900.0
2011-10-26 10:40:00,30.35,30.35,30.13,30.14,56800.0,23.5217,23.5217,23.3512,23.3589,56800.0
2011-10-26 10:50:00,30.12,30.3,30.09,30.29,58700.0,23.3434,23.4829,23.3202,23.4752,58700.0
2011-10-26 11:00:00,30.29,30.34,30.27,30.27,29700.0,23.4752,23.5139,23.4597,23.4597,29700.0
2011-10-26 11:10:00,30.28,30.37,30.28,30.32,48400.0,23.4674,23.5372,23.4674,23.4984,48400.0
2011-10-26 11:20:00,30.31,30.38,30.29,30.35,52200.0,23.4907,23.5449,23.4752,23.5217,52200.0
2011-10-26 11:30:00,30.35,30.38,30.23,30.23,51500.0,23.5217,23.5449,23.4287,23.4287,51500.0
2011-10-26 11:40:00,30.23,30.37,30.23,30.31,50200.0,23.4287,23.5372,23.4287,23.4907,50200.0
2011-10-26 11:50:00,30.31,30.35,30.28,30.28,26200.0,23.4907,23.5217,23.4674,23.4674,26200.0
2011-10-26 12:00:00,30.28,30.39,30.28,30.37,36100.0,23.4674,23.5527,23.4674,23.5372,36100.0
2011-10-26 12:10:00,30.37,30.44,30.32,30.43,70300.0,23.5372,23.5914,23.4984,23.5837,70300.0
2011-10-26 12:20:00,30.42,30.45,30.38,30.43,60300.0,23.5759,23.5992,23.5449,23.5837,60300.0
2011-10-26 12:30:00,30.42,30.42,30.37,30.38,29300.0,23.5759,23.5759,23.5372,23.5449,29300.0
2011-10-26 12:40:00,30.39,30.39,30.34,30.37,27400.0,23.5527,23.5527,23.5139,23.5372,27400.0
2011-10-26 12:50:00,30.37,30.38,30.34,30.36,39400.0,23.5372,23.5449,23.5139,23.5294,39400.0
2011-10-26 13:00:00,30.36,30.38,30.33,30.34,44400.0,23.5294,23.5449,23.5062,23.5139,44400.0
2011-10-26 13:10:00,30.34,30.39,30.33,30.39,47500.0,23.5139,23.5527,23.5062,23.5527,47500.0
2011-10-26 13:20:00,30.38,30.45,30.38,30.44,52900.0,23.5449,23.5992,23.5449,23.5914,52900.0
2011-10-26 13:30:00,30.44,30.61,30.43,30.6,86100.0,23.5914,23.7232,23.5837,23.7155,86100.0
2011-10-26 13:40:00,30.59,30.62,30.54,30.56,100500.0,23.7077,23.731,23.6689,23.6844,100500.0
2011-10-26 13:50:00,30.55,30.65,30.5,30.61,142000.0,23.6767,23.7542,23.6379,23.7232,142000.0
2011-10-26 14:00:00,30.62,30.68,30.57,30.65,61300.0,23.731,23.7775,23.6922,23.7542,61300.0
2011-10-26 14:10:00,30.65,30.66,30.5,30.5,42800.0,23.7542,23.762,23.6379,23.6379,42800.0
2011-10-26 14:20:00,30.5,30.57,30.49,30.53,44700.0,23.6379,23.6922,23.6302,23.6612,44700.0
2011-10-26 14:30:00,30.53,30.64,30.51,30.64,78800.0,23.6612,23.7465,23.6457,23.7465,78800.0
2011-10-26 14:40:00,30.63,30.65,30.55,30.59,70300.0,23.7387,23.7542,23.6767,23.7077,70300.0
2011-10-26 14:50:00,30.59,30.59,30.47,30.53,50500.0,23.7077,23.7077,23.6147,23.6612,50500.0
2011-10-26 15:00:00,30.53,30.6,30.51,30.54,123100.0,23.6612,23.7155,23.6457,23.6689,123100.0
2011-10-26 15:10:00,30.55,30.67,30.53,30.59,112000.0,23.6767,23.7697,23.6612,23.7077,112000.0
2011-10-26 15:20:00,30.59,30.65,30.51,30.57,168900.0,23.7077,23.7542,23.6457,23.6922,168900.0
2011-10-26 15:30:00,30.57,30.82,30.52,30.73,230800.0,23.6922,23.886,23.6534,23.8162,230800.0
2011-10-26 15:40:00,30.73,30.78,30.64,30.66,251400.0,23.8162,23.855,23.7465,23.762,251400.0
2011-10-26 15:50:00,30.65,30.71,30.62,30.7,441800.0,23.7542,23.8007,23.731,23.793,441800.0
2011-10-27 09:30:00,31.26,31.59,31.15,31.4,317100.0,24.227,24.4827,24.1417,24.3355,317100.0
2011-10-27 09:40:00,31.43,31.49,31.23,31.34,127200.0,24.3587,24.4052,24.2037,24.289,127200.0
2011-10-27 09:50:00,31.34,31.45,31.22,31.23,91500.0,24.289,24.3742,24.196,24.2037,91500.0
2011-10-27 10:00:00,31.22,31.46,31.2,31.29,153900.0,24.196,24.382,24.1805,24.2502,153900.0
2011-10-27 10:10:00,31.29,31.5,31.29,31.48,65400.0,24.2502,24.413,24.2502,24.3975,65400.0
2011-10-27 10:20:00,31.48,31.48,31.27,31.32,62200.0,24.3975,24.3975,24.2347,24.2735,62200.0
2011-10-27 10:30:00,31.33,31.35,31.16,31.19,74600.0,24.2812,24.2967,24.1495,24.1727,74600.0
2011-10-27 10:40:00,31.19,31.3,31.18,31.23,42700.0,24.1727,24.258,24.165,24.2037,42700.0
2011-10-27 10:50:00,31.24,31.25,31.11,31.16,89200.0,24.2115,24.2192,24.1107,24.1495,89200.0
2011-10-27 11:00:00,31.16,31.26,31.13,31.18,80500.0,24.1495,24.227,24.1262,24.165,80500.0
2011-10-27 11:10:00,31.18,31.27,31.17,31.23,27200.0,24.165,24.2347,24.1572,24.2037,27200.0
2011-10-27 11:20:00,31.22,31.22,31.14,31.2,22800.0,24.196,24.196,24.134,24.1805,22800.0
2011-10-27 11:30:00,31.2,31.28,31.17,31.27,34700.0,24.1805,24.2425,24.1572,24.2347,34700.0
2011-10-27 11:40:00,31.28,31.31,31.25,31.31,37200.0,24.2425,24.2657,24.2192,24.2657,37200.0
2011-10-27 11:50:00,31.31,31.43,31.31,31.43,59300.0,24.2657,24.3587,24.2657,24.3587,59300.0
2011-10-27 12:00:00,31.43,31.5,31.37,31.37,96900.0,24.3587,24.413,24.3122,24.3122,96900.0
2011-10-27 12:10:00,31.37,31.43,31.37,31.43,36800.0,24.3122,24.3587,24.3122,24.3587,36800.0
2011-10-27 12:20:00,31.43,31.45,31.36,31.42,29800.0,24.3587,24.3742,24.3045,24.351,29800.0
2011-10-27 12:30:00,31.42,31.5,31.41,31.44,37200.0,24.351,24.413,24.3432,24.3665,37200.0
2011-10-27 12:40:00,31.44,31.58,31.43,31.57,94700.0,24.3665,24.475,24.3587,24.4672,94700.0
2011-10-27 12:50:00,31.57,31.59,31.5,31.5,42100.0,24.4672,24.4827,24.413,24.413,42100.0
2011-10-27 13:00:00,31.49,31.52,31.47,31.51,53000.0,24.4052,24.4285,24.3897,24.4207,53000.0
2011-10-27 13:10:00,31.51,31.62,31.5,31.59,51000.0,24.4207,24.506,24.413,24.4827,51000.0
2011-10-27 13:20:00,31.59,31.65,31.57,31.59,62800.0,24.4827,24.5292,24.4672,24.4827,62800.0
2011-10-27 13:30:00,31.58,31.59,31.52,31.57,22700.0,24.475,24.4827,24.4285,24.4672,22700.0
2011-10-27 13:40:00,31.57,31.63,31.57,31.61,37900.0,24.4672,24.5137,24.4672,24.4982,37900.0
2011-10-27 13:50:00,31.61,31.66,31.58,31.64,73300.0,24.4982,24.537,24.475,24.5215,73300.0
2011-10-27 14:00:00,31.63,31.7,31.61,31.62,67400.0,24.5137,24.568,24.4982,24.506,67400.0
2011-10-27 14:10:00,31.62,31.63,31.53,31.56,49900.0,24.506,24.5137,24.4362,24.4595,49900.0
2011-10-27 14:20:00,31.56,31.64,31.54,31.64,47500.0,24.4595,24.5215,24.444,24.5215,47500.0
2011-10-27 14:30:00,31.64,31.73,31.6,31.71,117900.0,24.5215,24.5912,24.4905,24.5757,117900.0
2011-10-27 14:40:00,31.72,31.73,31.65,31.65,69000.0,24.5835,24.5912,24.5292,24.5292,69000.0
2011-10-27 14:50:00,31.65,31.73,31.63,31.69,51600.0,24.5292,24.5912,24.5137,24.5602,51600.0
2011-10-27 15:00:00,31.69,31.78,31.66,31.75,96500.0,24.5602,24.63,24.537,24.6067,96500.0
2011-10-27 15:10:00,31.74,31.84,31.74,31.83,76900.0,24.599,24.6765,24.599,24.6687,76900.0
2011-10-27 15:20:00,31.83,31.93,31.82,31.86,135900.0,24.6687,24.7462,24.661,24.692,135900.0
2011-10-27 15:30:00,31.86,31.89,31.81,31.84,161800.0,24.692,24.7152,24.6532,24.6765,161800.0
2011-10-27 15:40:00,31.84,31.85,31.61,31.71,225000.0,24.6765,24.6842,24.4982,24.5757,225000.0
2011-10-27 15:50:00,31.7,31.82,31.61,31.78,513000.0,24.568,24.661,24.4982,24.63,513000.0
2011-10-28 09:30:00,31.47,31.54,30.91,31.07,383700.0,24.3897,24.444,23.9557,24.0797,383700.0
2011-10-28 09:40:00,31.09,31.09,30.95,30.96,95600.0,24.0952,24.0952,23.9867,23.9945,95600.0
2011-10-28 09:50:00,30.96,30.96,30.72,30.91,153600.0,23.9945,23.9945,23.8085,23.9557,153600.0
2011-10-28 10:00:00,30.92,30.92,30.8,30.91,131300.0,23.9635,23.9635,23.8705,23.9557,131300.0
2011-10-28 10:10:00,30.9,31.05,30.89,31.04,144600.0,23.948,24.0642,23.9402,24.0565,144600.0
2011-10-28 10:20:00,31.05,31.19,31.04,31.19,219500.0,24.0642,24.1727,24.0565,24.1727,219500.0
2011-10-28 10:30:00,31.18,31.2,31.1,31.1,118800.0,24.165,24.1805,24.103,24.103,118800.0
2011-10-28 10:40:00,31.11,31.11,30.98,31.01,75600.0,24.1107,24.1107,24.01,24.0332,75600.0
2011-10-28 10:50:00,31.02,31.26,31.01,31.26,97800.0,24.041,24.227,24.0332,24.227,97800.0
2011-10-28 11:00:00,31.25,31.29,31.16,31.2,106100.0,24.2192,24.2502,24.1495,24.1805,106100.0
2011-10-28 11:10:00,31.2,31.24,31.13,31.16,77300.0,24.1805,24.2115,24.1262,24.1495,77300.0
2011-10-28 11:20:00,31.16,31.28,31.16,31.25,73500.0,24.1495,24.2425,24.1495,24.2192,73500.0
2011-10-28 11:30:00,31.26,31.29,31.1,31.1,104200.0,24.227,24.2502,24.103,24.103,104200.0
2011-10-28 11:40:00,31.09,31.1,31.01,31.05,114600.0,24.0952,24.103,24.0332,24.0642,114600.0
2011-10-28 11:50:00,31.05,31.1,30.99,31.02,105900.0,24.0642,24.103,24.0177,24.041,105900.0
2011-10-28 12:00:00,31.01,31.05,30.99,31.04,77400.0,24.0332,24.0642,24.0177,24.0565,77400.0
2011-10-28 12:10:00,31.04,31.09,31.01,31.06,81900.0,24.0565,24.0952,24.0332,24.072,81900.0
2011-10-28 12:20:00,31.05,31.06,31.0,31.01,71600.0,24.0642,24.072,24.0255,24.0332,71600.0
2011-10-28 12:30:00,31.01,31.05,31.0,31.02,110700.0,24.0332,24.0642,24.0255,24.041,110700.0
2011-10-28 12:40:00,31.02,31.11,31.0,31.1,71800.0,24.041,24.1107,24.0255,24.103,71800.0
2011-10-28 12:50:00,31.11,31.11,31.0,31.03,135300.0,24.1107,24.1107,24.0255,24.0487,135300.0
2011-10-28 13:00:00,31.03,31.06,31.01,31.05,107800.0,24.0487,24.072,24.0332,24.0642,107800.0
2011-10-28 13:10:00,31.05,31.15,31.02,31.15,94600.0,24.0642,24.1417,24.041,24.1417,94600.0
2011-10-28 13:20:00,31.15,31.16,31.09,31.1,37900.0,24.1417,24.1495,24.0952,24.103,37900.0
2011-10-28 13:30:00,31.09,31.1,31.0,31.01,82700.0,24.0952,24.103,24.0255,24.0332,82700.0
2011-10-28 13:40:00,31.01,31.01,30.94,30.95,60000.0,24.0332,24.0332,23.979,23.9867,60000.0
2011-10-28 13:50:00,30.95,30.98,30.93,30.97,59500.0,23.9867,24.01,23.9712,24.0022,59500.0
2011-10-28 14:00:00,30.97,30.99,30.9,30.95,56500.0,24.0022,24.0177,23.948,23.9867,56500.0
2011-10-28 14:10:00,30.94,30.98,30.86,30.88,81700.0,23.979,24.01,23.917,23.9325,81700.0
2011-10-28 14:20:00,30.88,30.9,30.83,30.86,152200.0,23.9325,23.948,23.8937,23.917,152200.0
2011-10-28 14:30:00,30.87,30.94,30.87,30.91,76600.0,23.9247,23.979,23.9247,23.9557,76600.0
2011-10-28 14:40:00,30.92,31.0,30.91,30.91,96200.0,23.9635,24.0255,23.9557,23.9557,96200.0
2011-10-28 14:50:00,30.92,30.94,30.82,30.88,130400.0,23.9635,23.979,23.886,23.9325,130400.0
2011-10-28 15:00:00,30.89,30.93,30.87,30.89,195200.0,23.9402,23.9712,23.9247,23.9402,195200.0
2011-10-28 15:10:00,30.88,30.88,30.8,30.8,87600.0,23.9325,23.9325,23.8705,23.8705,87600.0
2011-10-28 15:20:00,30.81,30.92,30.8,30.9,108400.0,23.8782,23.9635,23.8705,23.948,108400.0
2011-10-28 15:30:00,30.89,30.92,30.82,30.92,154000.0,23.9402,23.9635,23.886,23.9635,154000.0
2011-10-28 15:40:00,30.92,30.96,30.89,30.95,184900.0,23.9635,23.9945,23.9402,23.9867,184900.0
2011-10-28 15:50:00,30.94,31.01,30.92,30.96,443400.0,23.979,24.0332,23.9635,23.9945,443400.0
2011-10-31 09:30:00,30.79,31.22,30.76,30.93,136800.0,23.8627,24.196,23.8395,23.9712,136800.0
2011-10-31 09:40:00,30.92,31.06,30.88,31.06,52000.0,23.9635,24.072,23.9325,24.072,52000.0
2011-10-31 09:50:00,31.05,31.1,30.96,31.09,54900.0,24.0642,24.103,23.9945,24.0952,54900.0
2011-10-31 10:00:00,31.09,31.21,31.06,31.21,61800.0,24.0952,24.1882,24.072,24.1882,61800.0
2011-10-31 10:10:00,31.2,31.24,31.14,31.15,57700.0,24.1805,24.2115,24.134,24.1417,57700.0
2011-10-31 10:20:00,31.15,31.31,31.14,31.29,58100.0,24.1417,24.2657,24.134,24.2502,58100.0
2011-10-31 10:30:00,31.28,31.37,31.25,31.27,67100.0,24.2425,24.3122,24.2192,24.2347,67100.0
2011-10-31 10:40:00,31.26,31.32,31.26,31.32,46900.0,24.227,24.2735,24.227,24.2735,46900.0
2011-10-31 10:50:00,31.32,31.42,31.3,31.34,127700.0,24.2735,24.351,24.258,24.289,127700.0
2011-10-31 11:00:00,31.33,31.39,31.28,31.39,49700.0,24.2812,24.3277,24.2425,24.3277,49700.0
2011-10-31 11:10:00,31.39,31.41,31.31,31.34,49500.0,24.3277,24.3432,24.2657,24.289,49500.0
2011-10-31 11:20:00,31.34,31.38,31.31,31.35,44800.0,24.289,24.32,24.2657,24.2967,44800.0
2011-10-31 11:30:00,31.35,31.41,31.35,31.39,33200.0,24.2967,24.3432,24.2967,24.3277,33200.0
2011-10-31 11:40:00,31.38,31.41,31.36,31.39,58100.0,24.32,24.3432,24.3045,24.3277,58100.0
2011-10-31 11:50:00,31.39,31.41,31.36,31.37,50400.0,24.3277,24.3432,24.3045,24.3122,50400.0
2011-10-31 12:00:00,31.36,31.37,31.29,31.33,61000.0,24.3045,24.3122,24.2502,24.2812,61000.0
2011-10-31 12:10:00,31.32,31.34,31.24,31.26,116200.0,24.2735,24.289,24.2115,24.227,116200.0
2011-10-31 12:20:00,31.25,31.28,31.18,31.19,26700.0,24.2192,24.2425,24.165,24.1727,26700.0
2011-10-31 12:30:00,31.18,31.2,31.12,31.2,95500.0,24.165,24.1805,24.1185,24.1805,95500.0
2011-10-31 12:40:00,31.2,31.22,31.13,31.14,67900.0,24.1805,24.196,24.1262,24.134,67900.0
2011-10-31 12:50:00,31.14,31.15,31.09,31.1,71600.0,24.134,24.1417,24.0952,24.103,71600.0
2011-10-31 13:00:00,31.09,31.11,31.04,31.04,189000.0,24.0952,24.1107,24.0565,24.0565,189000.0
2011-10-31 13:10:00,31.05,31.08,31.04,31.05,34400.0,24.0642,24.0875,24.0565,24.0642,34400.0
2011-10-31 13:20:00,31.05,31.1,31.02,31.02,36300.0,24.0642,24.103,24.041,24.041,36300.0
2011-10-31 13:30:00,31.03,31.04,30.98,31.04,117800.0,24.0487,24.0565,24.01,24.0565,117800.0
2011-10-31 13:40:00,31.04,31.14,31.04,31.14,100100.0,24.0565,24.134,24.0565,24.134,100100.0
2011-10-31 13:50:00,31.14,31.22,31.12,31.14,92900.0,24.134,24.196,24.1185,24.134,92900.0
2011-10-31 14:00:00,31.13,31.14,31.04,31.05,62900.0,24.1262,24.134,24.0565,24.0642,62900.0
2011-10-31 14:10:00,31.05,31.08,31.02,31.08,33700.0,24.0642,24.0875,24.041,24.0875,33700.0
2011-10-31 14:20:00,31.08,31.1,31.0,31.01,50500.0,24.0875,24.103,24.0255,24.0332,50500.0
2011-10-31 14:30:00,31.01,31.03,30.98,31.0,53500.0,24.0332,24.0487,24.01,24.0255,53500.0
2011-10-31 14:40:00,31.0,31.01,30.98,30.99,45800.0,24.0255,24.0332,24.01,24.0177,45800.0
2011-10-31 14:50:00,30.98,31.02,30.98,31.0,81100.0,24.01,24.041,24.01,24.0255,81100.0
2011-10-31 15:00:00,31.0,31.01,30.9,30.91,55500.0,24.0255,24.0332,23.948,23.9557,55500.0
2011-10-31 15:10:00,30.9,30.93,30.83,30.83,59400.0,23.948,23.9712,23.8937,23.8937,59400.0
2011-10-31 15:20:00,30.84,30.89,30.81,30.85,69500.0,23.9015,23.9402,23.8782,23.9092,69500.0
2011-10-31 15:30:00,30.85,30.91,30.81,30.87,158000.0,23.9092,23.9557,23.8782,23.9247,158000.0
2011-10-31 15:40:00,30.86,30.87,30.7,30.76,246800.0,23.917,23.9247,23.793,23.8395,246800.0
2011-10-31 15:50:00,30.75,30.79,30.61,30.61,539000.0,23.8317,23.8627,23.7232,23.7232,539000.0
2011-11-01 09:30:00,29.69,30.27,29.45,30.2,230500.0,23.0102,23.4597,22.8242,23.4054,230500.0
2011-11-01 09:40:00,30.2,30.27,30.02,30.17,140400.0,23.4054,23.4597,23.2659,23.3822,140400.0
2011-11-01 09:50:00,30.17,30.25,30.14,30.22,88200.0,23.3822,23.4442,23.3589,23.4209,88200.0
2011-11-01 10:00:00,30.2,30.2,29.98,30.12,152200.0,23.4054,23.4054,23.2349,23.3434,152200.0
2011-11-01 10:10:00,30.13,30.24,30.1,30.13,75600.0,23.3512,23.4364,23.3279,23.3512,75600.0
2011-11-01 10:20:00,30.14,30.29,30.06,30.25,80900.0,23.3589,23.4752,23.2969,23.4442,80900.0
2011-11-01 10:30:00,30.25,30.38,30.2,30.38,128100.0,23.4442,23.5449,23.4054,23.5449,128100.0
2011-11-01 10:40:00,30.37,30.43,30.34,30.38,106500.0,23.5372,23.5837,23.5139,23.5449,106500.0
2011-11-01 10:50:00,30.38,30.46,30.32,30.36,119800.0,23.5449,23.6069,23.4984,23.5294,119800.0
2011-11-01 11:00:00,30.36,30.46,30.34,30.44,50600.0,23.5294,23.6069,23.5139,23.5914,50600.0
2011-11-01 11:10:00,30.45,30.48,30.41,30.43,59600.0,23.5992,23.6224,23.5682,23.5837,59600.0
2011-11-01 11:20:00,30.44,30.45,30.27,30.3,73200.0,23.5914,23.5992,23.4597,23.4829,73200.0
2011-11-01 11:30:00,30.3,30.32,30.18,30.18,128100.0,23.4829,23.4984,23.3899,23.3899,128100.0
2011-11-01 11:40:00,30.18,30.19,30.02,30.07,139200.0,23.3899,23.3977,23.2659,23.3047,139200.0
2011-11-01 11:50:00,30.07,30.08,29.93,29.95,148000.0,23.3047,23.3124,23.1962,23.2117,148000.0
2011-11-01 12:00:00,29.95,30.1,29.92,30.06,171700.0,23.2117,23.3279,23.1884,23.2969,171700.0
2011-11-01 12:10:00,30.06,30.11,30.01,30.03,56800.0,23.2969,23.3357,23.2582,23.2737,56800.0
2011-11-01 12:20:00,30.01,30.08,29.99,30.04,42300.0,23.2582,23.3124,23.2427,23.2814,42300.0
2011-11-01 12:30:00,30.03,30.09,30.0,30.04,251100.0,23.2737,23.3202,23.2504,23.2814,251100.0
2011-11-01 12:40:00,30.04,30.05,29.95,30.0,97000.0,23.2814,23.2892,23.2117,23.2504,97000.0
2011-11-01 12:50:00,30.0,30.01,29.92,29.93,127800.0,23.2504,23.2582,23.1884,23.1962,127800.0
2011-11-01 13:00:00,29.93,30.0,29.9,29.95,95600.0,23.1962,23.2504,23.1729,23.2117,95600.0
2011-11-01 13:10:00,29.94,30.02,29.9,29.91,110600.0,23.2039,23.2659,23.1729,23.1807,110600.0
2011-11-01 13:20:00,29.91,30.09,29.77,30.03,121700.0,23.1807,23.3202,23.0722,23.2737,121700.0
2011-11-01 13:30:00,30.03,30.12,29.9,29.99,165200.0,23.2737,23.3434,23.1729,23.2427,165200.0
2011-11-01 13:40:00,29.99,30.14,29.97,30.11,191900.0,23.2427,23.3589,23.2272,23.3357,191900.0
2011-11-01 13:50:00,30.11,30.21,29.97,30.04,105700.0,23.3357,23.4132,23.2272,23.2814,105700.0
2011-11-01 14:00:00,30.04,30.11,30.0,30.08,74000.0,23.2814,23.3357,23.2504,23.3124,74000.0
2011-11-01 14:10:00,30.07,30.16,30.03,30.06,56200.0,23.3047,23.3744,23.2737,23.2969,56200.0
2011-11-01 14:20:00,30.09,30.28,30.09,30.19,97800.0,23.3202,23.4674,23.3202,23.3977,97800.0
2011-11-01 14:30:00,30.19,30.25,30.14,30.17,133300.0,23.3977,23.4442,23.3589,23.3822,133300.0
2011-11-01 14:40:00,30.16,30.25,30.13,30.17,97400.0,23.3744,23.4442,23.3512,23.3822,97400.0
2011-11-01 14:50:00,30.17,30.22,30.01,30.05,107700.0,23.3822,23.4209,23.2582,23.2892,107700.0
2011-11-01 15:00:00,30.07,30.09,29.93,29.98,100100.0,23.3047,23.3202,23.1962,23.2349,100100.0
2011-11-01 15:10:00,29.99,30.02,29.92,29.99,95000.0,23.2427,23.2659,23.1884,23.2427,95000.0
2011-11-01 15:20:00,30.0,30.04,29.91,30.01,91900.0,23.2504,23.2814,23.1807,23.2582,91900.0
2011-11-01 15:30:00,30.01,30.12,29.99,30.11,106500.0,23.2582,23.3434,23.2427,23.3357,106500.0
2011-11-01 15:40:00,30.1,30.1,29.87,29.95,261100.0,23.3279,23.3279,23.1497,23.2117,261100.0
2011-11-01 15:50:00,29.95,29.95,29.71,29.78,575300.0,23.2117,23.2117,23.0257,23.0799,575300.0
2011-11-02 09:30:00,31.06,31.22,30.36,30.54,338800.0,24.072,24.196,23.5294,23.6689,338800.0
2011-11-02 09:40:00,30.55,30.87,30.55,30.79,143700.0,23.6767,23.9247,23.6767,23.8627,143700.0
2011-11-02 09:50:00,30.79,30.8,30.71,30.79,50500.0,23.8627,23.8705,23.8007,23.8627,50500.0
2011-11-02 10:00:00,30.79,30.84,30.7,30.73,106700.0,23.8627,23.9015,23.793,23.8162,106700.0
2011-11-02 10:10:00,30.74,30.8,30.69,30.73,93300.0,23.824,23.8705,23.7852,23.8162,93300.0
2011-11-02 10:20:00,30.72,30.79,30.67,30.76,77900.0,23.8085,23.8627,23.7697,23.8395,77900.0
2011-11-02 10:30:00,30.76,30.77,30.66,30.74,115800.0,23.8395,23.8472,23.762,23.824,115800.0
2011-11-02 10:40:00,30.73,30.75,30.53,30.62,239100.0,23.8162,23.8317,23.6612,23.731,239100.0
2011-11-02 10:50:00,30.62,30.63,30.44,30.63,109300.0,23.731,23.7387,23.5914,23.7387,109300.0
2011-11-02 11:00:00,30.63,30.8,30.59,30.65,341500.0,23.7387,23.8705,23.7077,23.7542,341500.0
2011-11-02 11:10:00,30.64,30.76,30.61,30.72,294500.0,23.7465,23.8395,23.7232,23.8085,294500.0
2011-11-02 11:20:00,30.73,30.76,30.62,30.65,73000.0,23.8162,23.8395,23.731,23.7542,73000.0
2011-11-02 11:30:00,30.66,30.78,30.66,30.7,54100.0,23.762,23.855,23.762,23.793,54100.0
2011-11-02 11:40:00,30.7,30.85,30.7,30.83,105500.0,23.793,23.9092,23.793,23.8937,105500.0
2011-11-02 11:50:00,30.82,30.82,30.75,30.78,107700.0,23.886,23.886,23.8317,23.855,107700.0
2011-11-02 12:00:00,30.79,30.83,30.72,30.75,93000.0,23.8627,23.8937,23.8085,23.8317,93000.0
2011-11-02 12:10:00,30.76,30.84,30.76,30.76,72400.0,23.8395,23.9015,23.8395,23.8395,72400.0
2011-11-02 12:20:00,30.77,30.85,30.76,30.8,34200.0,23.8472,23.9092,23.8395,23.8705,34200.0
2011-11-02 12:30:00,30.8,30.88,30.72,30.83,61400.0,23.8705,23.9325,23.8085,23.8937,61400.0
2011-11-02 12:40:00,30.83,30.87,30.69,30.71,52600.0,23.8937,23.9247,23.7852,23.8007,52600.0
2011-11-02 12:50:00,30.71,30.83,30.71,30.78,65800.0,23.8007,23.8937,23.8007,23.855,65800.0
2011-11-02 13:00:00,30.78,30.79,30.65,30.7,135200.0,23.855,23.8627,23.7542,23.793,135200.0
2011-11-02 13:10:00,30.7,30.75,30.61,30.66,61900.0,23.793,23.8317,23.7232,23.762,61900.0
2011-11-02 13:20:00,30.66,30.77,30.57,30.75,166200.0,23.762,23.8472,23.6922,23.8317,166200.0
2011-11-02 13:30:00,30.74,30.8,30.72,30.77,137800.0,23.824,23.8705,23.8085,23.8472,137800.0
2011-11-02 13:40:00,30.77,30.86,30.74,30.8,112200.0,23.8472,23.917,23.824,23.8705,112200.0
2011-11-02 13:50:00,30.8,30.82,30.72,30.75,78200.0,23.8705,23.886,23.8085,23.8317,78200.0
2011-11-02 14:00:00,30.74,30.83,30.67,30.79,119200.0,23.824,23.8937,23.7697,23.8627,119200.0
2011-11-02 14:10:00,30.78,30.9,30.76,30.9,129900.0,23.855,23.948,23.8395,23.948,129900.0
2011-11-02 14:20:00,30.9,30.94,30.73,30.75,147000.0,23.948,23.979,23.8162,23.8317,147000.0
2011-11-02 14:30:00,30.75,30.87,30.73,30.85,134600.0,23.8317,23.9247,23.8162,23.9092,134600.0
2011-11-02 14:40:00,30.86,30.95,30.84,30.92,116500.0,23.917,23.9867,23.9015,23.9635,116500.0
2011-11-02 14:50:00,30.93,30.99,30.86,30.89,129500.0,23.9712,24.0177,23.917,23.9402,129500.0
2011-11-02 15:00:00,30.89,30.97,30.84,30.94,172800.0,23.9402,24.0022,23.9015,23.979,172800.0
2011-11-02 15:10:00,30.94,31.01,30.91,30.99,173600.0,23.979,24.0332,23.9557,24.0177,173600.0
2011-11-02 15:20:00,31.0,31.02,30.91,30.92,211100.0,24.0255,24.041,23.9557,23.9635,211100.0
2011-11-02 15:30:00,30.92,30.98,30.78,30.84,213400.0,23.9635,24.01,23.855,23.9015,213400.0
2011-11-02 15:40:00,30.85,30.89,30.74,30.82,268500.0,23.9092,23.9402,23.824,23.886,268500.0
2011-11-02 15:50:00,30.81,31.01,30.8,30.96,593200.0,23.8782,24.0332,23.8705,23.9945,593200.0
2011-11-03 09:30:00,31.28,31.28,31.04,31.17,131800.0,24.2425,24.2425,24.0565,24.1572,131800.0
2011-11-03 09:40:00,31.16,31.19,30.96,30.96,98800.0,24.1495,24.1727,23.9945,23.9945,98800.0
2011-11-03 09:50:00,30.95,30.96,30.77,30.79,143000.0,23.9867,23.9945,23.8472,23.8627,143000.0
2011-11-03 10:00:00,30.8,30.82,30.58,30.73,114000.0,23.8705,23.886,23.6999,23.8162,114000.0
2011-11-03 10:10:00,30.74,30.89,30.74,30.84,88700.0,23.824,23.9402,23.824,23.9015,88700.0
2011-11-03 10:20:00,30.84,30.89,30.71,30.82,52600.0,23.9015,23.9402,23.8007,23.886,52600.0
2011-11-03 10:30:00,30.82,30.9,30.71,30.78,41300.0,23.886,23.948,23.8007,23.855,41300.0
2011-11-03 10:40:00,30.78,30.96,30.78,30.82,104000.0,23.855,23.9945,23.855,23.886,104000.0
2011-11-03 10:50:00,30.82,30.91,30.8,30.81,38700.0,23.886,23.9557,23.8705,23.8782,38700.0
2011-11-03 11:00:00,30.79,30.84,30.73,30.75,116200.0,23.8627,23.9015,23.8162,23.8317,116200.0
2011-11-03 11:10:00,30.75,30.88,30.74,30.88,75500.0,23.8317,23.9325,23.824,23.9325,75500.0
2011-11-03 11:20:00,30.89,30.9,30.78,30.81,87900.0,23.9402,23.948,23.855,23.8782,87900.0
2011-11-03 11:30:00,30.81,30.83,30.75,30.78,65800.0,23.8782,23.8937,23.8317,23.855,65800.0
2011-11-03 11:40:00,30.78,30.79,30.7,30.73,55000.0,23.855,23.8627,23.793,23.8162,55000.0
2011-11-03 11:50:00,30.73,30.77,30.68,30.69,48700.0,23.8162,23.8472,23.7775,23.7852,48700.0
2011-11-03 12:00:00,30.69,30.72,30.67,30.72,38800.0,23.7852,23.8085,23.7697,23.8085,38800.0
2011-11-03 12:10:00,30.73,30.76,30.65,30.69,28800.0,23.8162,23.8395,23.7542,23.7852,28800.0
2011-11-03 12:20:00,30.68,30.77,30.64,30.68,61500.0,23.7775,23.8472,23.7465,23.7775,61500.0
2011-11-03 12:30:00,30.69,30.7,30.61,30.64,51500.0,23.7852,23.793,23.7232,23.7465,51500.0
2011-11-03 12:40:00,30.63,30.75,30.59,30.75,44300.0,23.7387,23.8317,23.7077,23.8317,44300.0
2011-11-03 12:50:00,30.75,30.79,30.69,30.72,36200.0,23.8317,23.8627,23.7852,23.8085,36200.0
2011-11-03 13:00:00,30.71,30.74,30.69,30.73,41400.0,23.8007,23.824,23.7852,23.8162,41400.0
2011-11-03 13:10:00,30.73,30.79,30.73,30.73,76300.0,23.8162,23.8627,23.8162,23.8162,76300.0
2011-11-03 13:20:00,30.73,30.75,30.7,30.71,47200.0,23.8162,23.8317,23.793,23.8007,47200.0
2011-11-03 13:30:00,30.71,30.79,30.67,30.77,63400.0,23.8007,23.8627,23.7697,23.8472,63400.0
2011-11-03 13:40:00,30.77,30.78,30.73,30.73,191800.0,23.8472,23.855,23.8162,23.8162,191800.0
2011-11-03 13:50:00,30.74,30.76,30.68,30.7,110400.0,23.824,23.8395,23.7775,23.793,110400.0
2011-11-03 14:00:00,30.7,30.8,30.69,30.77,42600.0,23.793,23.8705,23.7852,23.8472,42600.0
2011-11-03 14:10:00,30.77,30.78,30.7,30.72,43600.0,23.8472,23.855,23.793,23.8085,43600.0
2011-11-03 14:20:00,30.73,30.74,30.66,30.68,31500.0,23.8162,23.824,23.762,23.7775,31500.0
2011-11-03 14:30:00,30.69,30.74,30.68,30.69,52500.0,23.7852,23.824,23.7775,23.7852,52500.0
2011-11-03 14:40:00,30.69,30.71,30.61,30.63,56500.0,23.7852,23.8007,23.7232,23.7387,56500.0
2011-11-03 14:50:00,30.62,30.72,30.62,30.7,38200.0,23.731,23.8085,23.731,23.793,38200.0
2011-11-03 15:00:00,30.7,30.77,30.7,30.74,52500.0,23.793,23.8472,23.793,23.824,52500.0
2011-11-03 15:10:00,30.75,30.77,30.69,30.73,90100.0,23.8317,23.8472,23.7852,23.8162,90100.0
2011-11-03 15:20:00,30.73,30.78,30.7,30.76,74200.0,23.8162,23.855,23.793,23.8395,74200.0
2011-11-03 15:30:00,30.77,30.82,30.63,30.66,178400.0,23.8472,23.886,23.7387,23.762,178400.0
2011-11-03 15:40:00,30.67,30.76,30.63,30.76,233800.0,23.7697,23.8395,23.7387,23.8395,233800.0
2011-11-03 15:50:00,30.76,30.85,30.74,30.76,366400.0,23.8395,23.9092,23.824,23.8395,366400.0
2011-11-04 09:30:00,30.4,30.58,30.31,30.41,119200.0,23.5604,23.6999,23.4907,23.5682,119200.0
2011-11-04 09:40:00,30.4,30.47,30.32,30.41,97000.0,23.5604,23.6147,23.4984,23.5682,97000.0
2011-11-04 09:50:00,30.41,30.43,30.19,30.21,151900.0,23.5682,23.5837,23.3977,23.4132,151900.0
2011-11-04 10:00:00,30.21,30.24,30.13,30.22,85700.0,23.4132,23.4364,23.3512,23.4209,85700.0
2011-11-04 10:10:00,30.23,30.32,30.22,30.25,62300.0,23.4287,23.4984,23.4209,23.4442,62300.0
2011-11-04 10:20:00,30.25,30.28,30.15,30.17,62400.0,23.4442,23.4674,23.3667,23.3822,62400.0
2011-11-04 10:30:00,30.16,30.17,30.01,30.05,73600.0,23.3744,23.3822,23.2582,23.2892,73600.0
2011-11-04 10:40:00,30.06,30.14,30.05,30.13,47500.0,23.2969,23.3589,23.2892,23.3512,47500.0
2011-11-04 10:50:00,30.13,30.18,30.09,30.17,51500.0,23.3512,23.3899,23.3202,23.3822,51500.0
2011-11-04 11:00:00,30.18,30.24,30.16,30.19,32900.0,23.3899,23.4364,23.3744,23.3977,32900.0
2011-11-04 11:10:00,30.19,30.22,30.09,30.09,66700.0,23.3977,23.4209,23.3202,23.3202,66700.0
2011-11-04 11:20:00,30.08,30.19,30.04,30.15,45500.0,23.3124,23.3977,23.2814,23.3667,45500.0
2011-11-04 11:30:00,30.16,30.22,30.12,30.21,36300.0,23.3744,23.4209,23.3434,23.4132,36300.0
2011-11-04 11:40:00,30.22,30.26,30.16,30.23,33400.0,23.4209,23.4519,23.3744,23.4287,33400.0
2011-11-04 11:50:00,30.23,30.28,30.19,30.28,27600.0,23.4287,23.4674,23.3977,23.4674,27600.0
2011-11-04 12:00:00,30.28,30.3,30.26,30.27,29500.0,23.4674,23.4829,23.4519,23.4597,29500.0
2011-11-04 12:10:00,30.27,30.34,30.25,30.3,46200.0,23.4597,23.5139,23.4442,23.4829,46200.0
2011-11-04 12:20:00,30.29,30.36,30.27,30.36,30800.0,23.4752,23.5294,23.4597,23.5294,30800.0
2011-11-04 12:30:00,30.36,30.36,30.28,30.3,25300.0,23.5294,23.5294,23.4674,23.4829,25300.0
2011-11-04 12:40:00,30.3,30.34,30.27,30.32,42400.0,23.4829,23.5139,23.4597,23.4984,42400.0
2011-11-04 12:50:00,30.32,30.37,30.3,30.35,26800.0,23.4984,23.5372,23.4829,23.5217,26800.0
2011-11-04 13:00:00,30.35,30.38,30.33,30.38,29300.0,23.5217,23.5449,23.5062,23.5449,29300.0
2011-11-04 13:10:00,30.39,30.46,30.39,30.44,31400.0,23.5527,23.6069,23.5527,23.5914,31400.0
2011-11-04 13:20:00,30.44,30.46,30.4,30.45,56800.0,23.5914,23.6069,23.5604,23.5992,56800.0
2011-11-04 13:30:00,30.45,30.46,30.43,30.44,67600.0,23.5992,23.6069,23.5837,23.5914,67600.0
2011-11-04 13:40:00,30.44,30.57,30.43,30.53,73100.0,23.5914,23.6922,23.5837,23.6612,73100.0
2011-11-04 13:50:00,30.53,30.58,30.48,30.5,76000.0,23.6612,23.6999,23.6224,23.6379,76000.0
2011-11-04 14:00:00,30.51,30.59,30.5,30.59,71400.0,23.6457,23.7077,23.6379,23.7077,71400.0
2011-11-04 14:10:00,30.59,30.65,30.57,30.65,59400.0,23.7077,23.7542,23.6922,23.7542,59400.0
2011-11-04 14:20:00,30.64,30.7,30.61,30.61,48800.0,23.7465,23.793,23.7232,23.7232,48800.0
2011-11-04 14:30:00,30.62,30.64,30.55,30.56,32000.0,23.731,23.7465,23.6767,23.6844,32000.0
2011-11-04 14:40:00,30.55,30.66,30.55,30.65,49100.0,23.6767,23.762,23.6767,23.7542,49100.0
2011-11-04 14:50:00,30.65,30.67,30.62,30.63,115300.0,23.7542,23.7697,23.731,23.7387,115300.0
2011-11-04 15:00:00,30.63,30.63,30.45,30.45,88400.0,23.7387,23.7387,23.5992,23.5992,88400.0
2011-11-04 15:10:00,30.45,30.47,30.42,30.44,140300.0,23.5992,23.6147,23.5759,23.5914,140300.0
2011-11-04 15:20:00,30.45,30.49,30.4,30.48,61300.0,23.5992,23.6302,23.5604,23.6224,61300.0
2011-11-04 15:30:00,30.47,30.52,30.45,30.48,104900.0,23.6147,23.6534,23.5992,23.6224,104900.0
2011-11-04 15:40:00,30.48,30.66,30.48,30.62,191100.0,23.6224,23.762,23.6224,23.731,191100.0
2011-11-04 15:50:00,30.61,30.61,30.5,30.6,326800.0,23.7232,23.7232,23.6379,23.7155,326800.0
2011-11-07 09:30:00,30.5,30.71,30.39,30.7,71900.0,23.6379,23.8007,23.5527,23.793,71900.0
2011-11-07 09:40:00,30.7,30.84,30.6,30.62,164300.0,23.793,23.9015,23.7155,23.731,164300.0
2011-11-07 09:50:00,30.62,30.65,30.54,30.6,39600.0,23.731,23.7542,23.6689,23.7155,39600.0
2011-11-07 10:00:00,30.6,30.65,30.53,30.65,34400.0,23.7155,23.7542,23.6612,23.7542,34400.0
2011-11-07 10:10:00,30.66,30.71,30.61,30.64,37100.0,23.762,23.8007,23.7232,23.7465,37100.0
2011-11-07 10:20:00,30.64,30.73,30.63,30.71,36600.0,23.7465,23.8162,23.7387,23.8007,36600.0
2011-11-07 10:30:00,30.71,30.75,30.61,30.61,91200.0,23.8007,23.8317,23.7232,23.7232,91200.0
2011-11-07 10:40:00,30.61,30.64,30.57,30.59,141200.0,23.7232,23.7465,23.6922,23.7077,141200.0
2011-11-07 10:50:00,30.59,30.62,30.55,30.58,94300.0,23.7077,23.731,23.6767,23.6999,94300.0
2011-11-07 11:00:00,30.57,30.63,30.55,30.56,60300.0,23.6922,23.7387,23.6767,23.6844,60300.0
2011-11-07 11:10:00,30.56,30.64,30.5,30.51,52000.0,23.6844,23.7465,23.6379,23.6457,52000.0
2011-11-07 11:20:00,30.51,30.54,30.43,30.47,58700.0,23.6457,23.6689,23.5837,23.6147,58700.0
2011-11-07 11:30:00,30.46,30.52,30.44,30.52,36200.0,23.6069,23.6534,23.5914,23.6534,36200.0
2011-11-07 11:40:00,30.52,30.55,30.44,30.53,39900.0,23.6534,23.6767,23.5914,23.6612,39900.0
2011-11-07 11:50:00,30.53,30.58,30.48,30.52,27700.0,23.6612,23.6999,23.6224,23.6534,27700.0
2011-11-07 12:00:00,30.51,30.57,30.5,30.55,29300.0,23.6457,23.6922,23.6379,23.6767,29300.0
2011-11-07 12:10:00,30.54,30.55,30.42,30.42,29500.0,23.6689,23.6767,23.5759,23.5759,29500.0
2011-11-07 12:20:00,30.41,30.46,30.41,30.45,31900.0,23.5682,23.6069,23.5682,23.5992,31900.0
2011-11-07 12:30:00,30.45,30.47,30.41,30.46,31400.0,23.5992,23.6147,23.5682,23.6069,31400.0
2011-11-07 12:40:00,30.46,30.54,30.46,30.53,25800.0,23.6069,23.6689,23.6069,23.6612,25800.0
2011-11-07 12:50:00,30.52,30.54,30.5,30.5,16800.0,23.6534,23.6689,23.6379,23.6379,16800.0
2011-11-07 13:00:00,30.51,30.55,30.5,30.55,19300.0,23.6457,23.6767,23.6379,23.6767,19300.0
2011-11-07 13:10:00,30.54,30.59,30.54,30.59,23300.0,23.6689,23.7077,23.6689,23.7077,23300.0
2011-11-07 13:20:00,30.59,30.61,30.55,30.59,25600.0,23.7077,23.7232,23.6767,23.7077,25600.0
2011-11-07 13:30:00,30.58,30.58,30.53,30.54,15700.0,23.6999,23.6999,23.6612,23.6689,15700.0
2011-11-07 13:40:00,30.54,30.56,30.53,30.53,21300.0,23.6689,23.6844,23.6612,23.6612,21300.0
2011-11-07 13:50:00,30.54,30.65,30.54,30.62,105100.0,23.6689,23.7542,23.6689,23.731,105100.0
2011-11-07 14:00:00,30.62,30.7,30.58,30.66,92400.0,23.731,23.793,23.6999,23.762,92400.0
2011-11-07 14:10:00,30.67,30.71,30.63,30.67,53200.0,23.7697,23.8007,23.7387,23.7697,53200.0
2011-11-07 14:20:00,30.66,30.76,30.66,30.73,57000.0,23.762,23.8395,23.762,23.8162,57000.0
2011-11-07 14:30:00,30.73,30.74,30.67,30.7,66600.0,23.8162,23.824,23.7697,23.793,66600.0
2011-11-07 14:40:00,30.7,30.7,30.67,30.68,65300.0,23.793,23.793,23.7697,23.7775,65300.0
2011-11-07 14:50:00,30.68,30.72,30.66,30.72,106300.0,23.7775,23.8085,23.762,23.8085,106300.0
2011-11-07 15:00:00,30.72,30.72,30.66,30.7,63800.0,23.8085,23.8085,23.762,23.793,63800.0
2011-11-07 15:10:00,30.71,30.75,30.66,30.66,49700.0,23.8007,23.8317,23.762,23.762,49700.0
2011-11-07 15:20:00,30.65,30.74,30.65,30.67,60600.0,23.7542,23.824,23.7542,23.7697,60600.0
2011-11-07 15:30:00,30.67,30.78,30.66,30.78,90200.0,23.7697,23.855,23.762,23.855,90200.0
2011-11-07 15:40:00,30.77,30.8,30.71,30.77,103700.0,23.8472,23.8705,23.8007,23.8472,103700.0
2011-11-07 15:50:00,30.77,30.85,30.75,30.82,230000.0,23.8472,23.9092,23.8317,23.886,230000.0
2011-11-08 09:30:00,30.93,31.0,30.85,30.98,97500.0,23.9712,24.0255,23.9092,24.01,97500.0
2011-11-08 09:40:00,30.98,31.04,30.9,30.97,67500.0,24.01,24.0565,23.948,24.0022,67500.0
2011-11-08 09:50:00,30.96,31.11,30.96,31.11,56400.0,23.9945,24.1107,23.9945,24.1107,56400.0
2011-11-08 10:00:00,31.11,31.13,31.06,31.08,70300.0,24.1107,24.1262,24.072,24.0875,70300.0
2011-11-08 10:10:00,31.08,31.2,31.05,31.11,185400.0,24.0875,24.1805,24.0642,24.1107,185400.0
2011-11-08 10:20:00,31.11,31.11,30.94,31.01,65300.0,24.1107,24.1107,23.979,24.0332,65300.0
2011-11-08 10:30:00,31.02,31.07,30.97,31.06,33400.0,24.041,24.0797,24.0022,24.072,33400.0
2011-11-08 10:40:00,31.06,31.07,31.0,31.02,38900.0,24.072,24.0797,24.0255,24.041,38900.0
2011-11-08 10:50:00,31.01,31.03,30.92,30.96,54500.0,24.0332,24.0487,23.9635,23.9945,54500.0
2011-11-08 11:00:00,30.94,31.01,30.9,30.93,49200.0,23.979,24.0332,23.948,23.9712,49200.0
2011-11-08 11:10:00,30.92,30.95,30.88,30.92,39000.0,23.9635,23.9867,23.9325,23.9635,39000.0
2011-11-08 11:20:00,30.91,30.91,30.82,30.85,38400.0,23.9557,23.9557,23.886,23.9092,38400.0
2011-11-08 11:30:00,30.85,30.88,30.8,30.85,33900.0,23.9092,23.9325,23.8705,23.9092,33900.0
2011-11-08 11:40:00,30.85,30.94,30.83,30.94,32700.0,23.9092,23.979,23.8937,23.979,32700.0
2011-11-08 11:50:00,30.93,30.96,30.91,30.95,40400.0,23.9712,23.9945,23.9557,23.9867,40400.0
2011-11-08 12:00:00,30.94,30.99,30.9,30.98,83000.0,23.979,24.0177,23.948,24.01,83000.0
2011-11-08 12:10:00,30.98,31.01,30.96,31.01,27900.0,24.01,24.0332,23.9945,24.0332,27900.0
2011-11-08 12:20:00,31.01,31.04,30.98,31.0,25400.0,24.0332,24.0565,24.01,24.0255,25400.0
2011-11-08 12:30:00,31.0,31.05,30.99,31.01,31300.0,24.0255,24.0642,24.0177,24.0332,31300.0
2011-11-08 12:40:00,31.01,31.03,30.97,30.99,26900.0,24.0332,24.0487,24.0022,24.0177,26900.0
2011-11-08 12:50:00,30.98,31.0,30.96,30.99,22400.0,24.01,24.0255,23.9945,24.0177,22400.0
2011-11-08 13:00:00,30.99,31.0,30.92,30.92,50700.0,24.0177,24.0255,23.9635,23.9635,50700.0
2011-11-08 13:10:00,30.92,30.92,30.86,30.91,46700.0,23.9635,23.9635,23.917,23.9557,46700.0
2011-11-08 13:20:00,30.9,30.94,30.88,30.92,54600.0,23.948,23.979,23.9325,23.9635,54600.0
2011-11-08 13:30:00,30.93,30.97,30.92,30.96,32400.0,23.9712,24.0022,23.9635,23.9945,32400.0
2011-11-08 13:40:00,30.96,31.08,30.93,31.02,91000.0,23.9945,24.0875,23.9712,24.041,91000.0
2011-11-08 13:50:00,31.03,31.03,30.95,30.96,151500.0,24.0487,24.0487,23.9867,23.9945,151500.0
2011-11-08 14:00:00,30.97,31.01,30.92,30.96,126300.0,24.0022,24.0332,23.9635,23.9945,126300.0
2011-11-08 14:10:00,30.95,30.97,30.93,30.93,51600.0,23.9867,24.0022,23.9712,23.9712,51600.0
2011-11-08 14:20:00,30.92,31.01,30.91,31.01,120100.0,23.9635,24.0332,23.9557,24.0332,120100.0
2011-11-08 14:30:00,31.01,31.07,30.98,31.07,76900.0,24.0332,24.0797,24.01,24.0797,76900.0
2011-11-08 14:40:00,31.07,31.11,31.03,31.04,48400.0,24.0797,24.1107,24.0487,24.0565,48400.0
2011-11-08 14:50:00,31.04,31.1,31.03,31.09,37400.0,24.0565,24.103,24.0487,24.0952,37400.0
2011-11-08 15:00:00,31.09,31.09,31.02,31.08,47800.0,24.0952,24.0952,24.041,24.0875,47800.0
2011-11-08 15:10:00,31.07,31.16,31.07,31.15,69400.0,24.0797,24.1495,24.0797,24.1417,69400.0
2011-11-08 15:20:00,31.14,31.2,31.13,31.2,55400.0,24.134,24.1805,24.1262,24.1805,55400.0
2011-11-08 15:30:00,31.2,31.29,31.19,31.28,137500.0,24.1805,24.2502,24.1727,24.2425,137500.0
2011-11-08 15:40:00,31.27,31.34,31.25,31.34,217200.0,24.2347,24.289,24.2192,24.289,217200.0
2011-11-08 15:50:00,31.33,31.39,31.32,31.35,460500.0,24.2812,24.3277,24.2735,24.2967,460500.0
2011-11-09 09:30:00,30.6,30.86,30.55,30.66,107000.0,23.7155,23.917,23.6767,23.762,107000.0
2011-11-09 09:40:00,30.66,30.79,30.55,30.61,115500.0,23.762,23.8627,23.6767,23.7232,115500.0
2011-11-09 09:50:00,30.61,30.65,30.51,30.64,94900.0,23.7232,23.7542,23.6457,23.7465,94900.0
2011-11-09 10:00:00,30.64,30.8,30.63,30.75,99800.0,23.7465,23.8705,23.7387,23.8317,99800.0
2011-11-09 10:10:00,30.75,30.81,30.71,30.75,57000.0,23.8317,23.8782,23.8007,23.8317,57000.0
2011-11-09 10:20:00,30.74,30.75,30.5,30.54,91100.0,23.824,23.8317,23.6379,23.6689,91100.0
2011-11-09 10:30:00,30.54,30.54,30.42,30.42,86300.0,23.6689,23.6689,23.5759,23.5759,86300.0
2011-11-09 10:40:00,30.43,30.61,30.4,30.56,62100.0,23.5837,23.7232,23.5604,23.6844,62100.0
2011-11-09 10:50:00,30.56,30.74,30.54,30.69,43200.0,23.6844,23.824,23.6689,23.7852,43200.0
2011-11-09 11:00:00,30.68,30.73,30.65,30.73,44000.0,23.7775,23.8162,23.7542,23.8162,44000.0
2011-11-09 11:10:00,30.72,30.82,30.68,30.75,60800.0,23.8085,23.886,23.7775,23.8317,60800.0
2011-11-09 11:20:00,30.76,30.8,30.73,30.79,48600.0,23.8395,23.8705,23.8162,23.8627,48600.0
2011-11-09 11:30:00,30.79,30.83,30.74,30.81,110300.0,23.8627,23.8937,23.824,23.8782,110300.0
2011-11-09 11:40:00,30.81,30.87,30.76,30.87,20900.0,23.8782,23.9247,23.8395,23.9247,20900.0
2011-11-09 11:50:00,30.87,30.91,30.82,30.82,49300.0,23.9247,23.9557,23.886,23.886,49300.0
2011-11-09 12:00:00,30.82,30.84,30.76,30.78,37200.0,23.886,23.9015,23.8395,23.855,37200.0
2011-11-09 12:10:00,30.78,30.79,30.72,30.75,19700.0,23.855,23.8627,23.8085,23.8317,19700.0
2011-11-09 12:20:00,30.75,30.75,30.66,30.66,58200.0,23.8317,23.8317,23.762,23.762,58200.0
2011-11-09 12:30:00,30.66,30.7,30.65,30.67,35400.0,23.762,23.793,23.7542,23.7697,35400.0
2011-11-09 12:40:00,30.67,30.7,30.64,30.69,70700.0,23.7697,23.793,23.7465,23.7852,70700.0
2011-11-09 12:50:00,30.69,30.72,30.65,30.7,50800.0,23.7852,23.8085,23.7542,23.793,50800.0
2011-11-09 13:00:00,30.7,30.7,30.6,30.61,56700.0,23.793,23.793,23.7155,23.7232,56700.0
2011-11-09 13:10:00,30.61,30.61,30.46,30.47,48700.0,23.7232,23.7232,23.6069,23.6147,48700.0
2011-11-09 13:20:00,30.48,30.52,30.46,30.52,33700.0,23.6224,23.6534,23.6069,23.6534,33700.0
2011-11-09 13:30:00,30.52,30.56,30.5,30.55,45400.0,23.6534,23.6844,23.6379,23.6767,45400.0
2011-11-09 13:40:00,30.55,30.56,30.47,30.47,26200.0,23.6767,23.6844,23.6147,23.6147,26200.0
2011-11-09 13:50:00,30.47,30.48,30.36,30.42,90800.0,23.6147,23.6224,23.5294,23.5759,90800.0
2011-11-09 14:00:00,30.42,30.43,30.25,30.33,96400.0,23.5759,23.5837,23.4442,23.5062,96400.0
2011-11-09 14:10:00,30.33,30.38,30.29,30.35,79600.0,23.5062,23.5449,23.4752,23.5217,79600.0
2011-11-09 14:20:00,30.35,30.38,30.2,30.33,115000.0,23.5217,23.5449,23.4054,23.5062,115000.0
2011-11-09 14:30:00,30.34,30.34,30.25,30.26,91600.0,23.5139,23.5139,23.4442,23.4519,91600.0
2011-11-09 14:40:00,30.26,30.33,30.23,30.31,78600.0,23.4519,23.5062,23.4287,23.4907,78600.0
2011-11-09 14:50:00,30.31,30.32,30.27,30.27,76600.0,23.4907,23.4984,23.4597,23.4597,76600.0
2011-11-09 15:00:00,30.27,30.35,30.24,30.33,103300.0,23.4597,23.5217,23.4364,23.5062,103300.0
2011-11-09 15:10:00,30.34,30.35,30.27,30.32,80600.0,23.5139,23.5217,23.4597,23.4984,80600.0
2011-11-09 15:20:00,30.32,30.39,30.3,30.32,90900.0,23.4984,23.5527,23.4829,23.4984,90900.0
2011-11-09 15:30:00,30.32,30.32,30.18,30.18,131500.0,23.4984,23.4984,23.3899,23.3899,131500.0
2011-11-09 15:40:00,30.18,30.3,30.12,30.15,262800.0,23.3899,23.4829,23.3434,23.3667,262800.0
2011-11-09 15:50:00,30.16,30.25,30.11,30.19,688500.0,23.3744,23.4442,23.3357,23.3977,688500.0
2011-11-10 09:30:00,30.53,30.57,30.36,30.49,74500.0,23.6612,23.6922,23.5294,23.6302,74500.0
2011-11-10 09:40:00,30.49,30.59,30.44,30.48,46400.0,23.6302,23.7077,23.5914,23.6224,46400.0
2011-11-10 09:50:00,30.48,30.51,30.46,30.47,40900.0,23.6224,23.6457,23.6069,23.6147,40900.0
2011-11-10 10:00:00,30.47,30.49,30.4,30.41,41300.0,23.6147,23.6302,23.5604,23.5682,41300.0
2011-11-10 10:10:00,30.42,30.47,30.37,30.42,65200.0,23.5759,23.6147,23.5372,23.5759,65200.0
2011-11-10 10:20:00,30.42,30.5,30.41,30.44,63400.0,23.5759,23.6379,23.5682,23.5914,63400.0
2011-11-10 10:30:00,30.43,30.43,30.34,30.42,59000.0,23.5837,23.5837,23.5139,23.5759,59000.0
2011-11-10 10:40:00,30.43,30.43,30.27,30.27,53000.0,23.5837,23.5837,23.4597,23.4597,53000.0
2011-11-10 10:50:00,30.28,30.35,30.28,30.32,52800.0,23.4674,23.5217,23.4674,23.4984,52800.0
2011-11-10 11:00:00,30.32,30.4,30.3,30.37,43100.0,23.4984,23.5604,23.4829,23.5372,43100.0
2011-11-10 11:10:00,30.38,30.39,30.28,30.29,31300.0,23.5449,23.5527,23.4674,23.4752,31300.0
2011-11-10 11:20:00,30.3,30.3,30.2,30.26,45400.0,23.4829,23.4829,23.4054,23.4519,45400.0
2011-11-10 11:30:00,30.26,30.27,30.2,30.22,53200.0,23.4519,23.4597,23.4054,23.4209,53200.0
2011-11-10 11:40:00,30.21,30.42,30.21,30.38,50000.0,23.4132,23.5759,23.4132,23.5449,50000.0
2011-11-10 11:50:00,30.38,30.42,30.35,30.41,36100.0,23.5449,23.5759,23.5217,23.5682,36100.0
2011-11-10 12:00:00,30.41,30.43,30.38,30.43,23900.0,23.5682,23.5837,23.5449,23.5837,23900.0
2011-11-10 12:10:00,30.44,30.46,30.38,30.41,28300.0,23.5914,23.6069,23.5449,23.5682,28300.0
2011-11-10 12:20:00,30.42,30.46,30.42,30.42,14300.0,23.5759,23.6069,23.5759,23.5759,14300.0
2011-11-10 12:30:00,30.43,30.43,30.31,30.35,50200.0,23.5837,23.5837,23.4907,23.5217,50200.0
2011-11-10 12:40:00,30.34,30.45,30.34,30.45,18500.0,23.5139,23.5992,23.5139,23.5992,18500.0
2011-11-10 12:50:00,30.44,30.5,30.44,30.5,20100.0,23.5914,23.6379,23.5914,23.6379,20100.0
2011-11-10 13:00:00,30.5,30.52,30.45,30.48,32700.0,23.6379,23.6534,23.5992,23.6224,32700.0
2011-11-10 13:10:00,30.49,30.64,30.49,30.61,42400.0,23.6302,23.7465,23.6302,23.7232,42400.0
2011-11-10 13:20:00,30.6,30.62,30.53,30.54,32100.0,23.7155,23.731,23.6612,23.6689,32100.0
2011-11-10 13:30:00,30.53,30.6,30.53,30.53,19300.0,23.6612,23.7155,23.6612,23.6612,19300.0
2011-11-10 13:40:00,30.54,30.58,30.52,30.52,27100.0,23.6689,23.6999,23.6534,23.6534,27100.0
2011-11-10 13:50:00,30.52,30.59,30.51,30.58,17700.0,23.6534,23.7077,23.6457,23.6999,17700.0
2011-11-10 14:00:00,30.58,30.59,30.4,30.44,35200.0,23.6999,23.7077,23.5604,23.5914,35200.0
2011-11-10 14:10:00,30.44,30.54,30.43,30.52,20100.0,23.5914,23.6689,23.5837,23.6534,20100.0
2011-11-10 14:20:00,30.51,30.52,30.42,30.42,47100.0,23.6457,23.6534,23.5759,23.5759,47100.0
2011-11-10 14:30:00,30.43,30.49,30.39,30.41,31100.0,23.5837,23.6302,23.5527,23.5682,31100.0
2011-11-10 14:40:00,30.41,30.47,30.39,30.42,32200.0,23.5682,23.6147,23.5527,23.5759,32200.0
2011-11-10 14:50:00,30.44,30.44,30.3,30.3,34500.0,23.5914,23.5914,23.4829,23.4829,34500.0
2011-11-10 15:00:00,30.31,30.38,30.29,30.33,32300.0,23.4907,23.5449,23.4752,23.5062,32300.0
2011-11-10 15:10:00,30.33,30.41,30.31,30.32,48300.0,23.5062,23.5682,23.4907,23.4984,48300.0
2011-11-10 15:20:00,30.31,30.46,30.28,30.42,86500.0,23.4907,23.6069,23.4674,23.5759,86500.0
2011-11-10 15:30:00,30.42,30.44,30.32,30.4,91400.0,23.5759,23.5914,23.4984,23.5604,91400.0
2011-11-10 15:40:00,30.4,30.42,30.35,30.4,119700.0,23.5604,23.5759,23.5217,23.5604,119700.0
2011-11-10 15:50:00,30.39,30.5,30.38,30.45,231300.0,23.5527,23.6379,23.5449,23.5992,231300.0
2011-11-11 09:30:00,30.64,30.9,30.6,30.81,122400.0,23.7465,23.948,23.7155,23.8782,122400.0
2011-11-11 09:40:00,30.83,30.86,30.76,30.81,33500.0,23.8937,23.917,23.8395,23.8782,33500.0
2011-11-11 09:50:00,30.79,30.89,30.77,30.81,46300.0,23.8627,23.9402,23.8472,23.8782,46300.0
2011-11-11 10:00:00,30.83,30.92,30.82,30.9,35200.0,23.8937,23.9635,23.886,23.948,35200.0
2011-11-11 10:10:00,30.91,30.97,30.89,30.94,27600.0,23.9557,24.0022,23.9402,23.979,27600.0
2011-11-11 10:20:00,30.93,30.94,30.89,30.93,25800.0,23.9712,23.979,23.9402,23.9712,25800.0
2011-11-11 10:30:00,30.94,30.98,30.92,30.95,64800.0,23.979,24.01,23.9635,23.9867,64800.0
2011-11-11 10:40:00,30.96,31.0,30.95,30.99,53900.0,23.9945,24.0255,23.9867,24.0177,53900.0
2011-11-11 10:50:00,30.99,31.04,30.96,31.0,49400.0,24.0177,24.0565,23.9945,24.0255,49400.0
2011-11-11 11:00:00,31.0,31.04,31.0,31.01,32300.0,24.0255,24.0565,24.0255,24.0332,32300.0
2011-11-11 11:10:00,31.02,31.04,30.96,30.96,34400.0,24.041,24.0565,23.9945,23.9945,34400.0
2011-11-11 11:20:00,30.97,30.99,30.93,30.96,35100.0,24.0022,24.0177,23.9712,23.9945,35100.0
2011-11-11 11:30:00,30.97,30.99,30.92,30.94,27400.0,24.0022,24.0177,23.9635,23.979,27400.0
2011-11-11 11:40:00,30.95,30.97,30.91,30.93,42100.0,23.9867,24.0022,23.9557,23.9712,42100.0
2011-11-11 11:50:00,30.92,30.93,30.88,30.89,25900.0,23.9635,23.9712,23.9325,23.9402,25900.0
2011-11-11 12:00:00,30.9,30.98,30.87,30.94,32300.0,23.948,24.01,23.9247,23.979,32300.0
2011-11-11 12:10:00,30.94,30.98,30.91,30.92,36100.0,23.979,24.01,23.9557,23.9635,36100.0
2011-11-11 12:20:00,30.92,30.96,30.89,30.96,22800.0,23.9635,23.9945,23.9402,23.9945,22800.0
2011-11-11 12:30:00,30.97,30.98,30.94,30.95,13800.0,24.0022,24.01,23.979,23.9867,13800.0
2011-11-11 12:40:00,30.94,30.99,30.94,30.97,29800.0,23.979,24.0177,23.979,24.0022,29800.0
2011-11-11 12:50:00,30.96,30.97,30.94,30.97,33700.0,23.9945,24.0022,23.979,24.0022,33700.0
2011-11-11 13:00:00,30.96,31.03,30.95,31.02,25900.0,23.9945,24.0487,23.9867,24.041,25900.0
2011-11-11 13:10:00,31.02,31.04,31.0,31.03,19000.0,24.041,24.0565,24.0255,24.0487,19000.0
2011-11-11 13:20:00,31.03,31.05,30.9,30.91,41100.0,24.0487,24.0642,23.948,23.9557,41100.0
2011-11-11 13:30:00,30.92,30.98,30.92,30.98,21800.0,23.9635,24.01,23.9635,24.01,21800.0
2011-11-11 13:40:00,30.98,31.04,30.97,31.03,21400.0,24.01,24.0565,24.0022,24.0487,21400.0
2011-11-11 13:50:00,31.03,31.03,30.97,30.97,12600.0,24.0487,24.0487,24.0022,24.0022,12600.0
2011-11-11 14:00:00,30.97,31.0,30.96,30.99,30900.0,24.0022,24.0255,23.9945,24.0177,30900.0
2011-11-11 14:10:00,30.98,31.01,30.96,31.01,43200.0,24.01,24.0332,23.9945,24.0332,43200.0
2011-11-11 14:20:00,31.01,31.02,30.97,30.99,21700.0,24.0332,24.041,24.0022,24.0177,21700.0
2011-11-11 14:30:00,31.0,31.03,30.99,31.0,32700.0,24.0255,24.0487,24.0177,24.0255,32700.0
2011-11-11 14:40:00,31.0,31.03,30.98,30.98,30000.0,24.0255,24.0487,24.01,24.01,30000.0
2011-11-11 14:50:00,30.98,31.02,30.95,30.97,29400.0,24.01,24.041,23.9867,24.0022,29400.0
2011-11-11 15:00:00,30.97,31.0,30.92,30.97,51900.0,24.0022,24.0255,23.9635,24.0022,51900.0
2011-11-11 15:10:00,30.96,31.0,30.92,30.99,38200.0,23.9945,24.0255,23.9635,24.0177,38200.0
2011-11-11 15:20:00,30.98,30.99,30.92,30.98,63100.0,24.01,24.0177,23.9635,24.01,63100.0
2011-11-11 15:30:00,30.99,31.0,30.94,30.95,57200.0,24.0177,24.0255,23.979,23.9867,57200.0
2011-11-11 15:40:00,30.94,30.99,30.91,30.99,130800.0,23.979,24.0177,23.9557,24.0177,130800.0
2011-11-11 15:50:00,30.99,31.05,30.97,31.0,344700.0,24.0177,24.0642,24.0022,24.0255,344700.0
2011-11-14 09:30:00,30.85,30.88,30.72,30.78,53700.0,23.9092,23.9325,23.8085,23.855,53700.0
2011-11-14 09:40:00,30.78,30.78,30.61,30.62,22600.0,23.855,23.855,23.7232,23.731,22600.0
2011-11-14 09:50:00,30.59,30.64,30.54,30.54,36500.0,23.7077,23.7465,23.6689,23.6689,36500.0
2011-11-14 10:00:00,30.55,30.59,30.49,30.53,58500.0,23.6767,23.7077,23.6302,23.6612,58500.0
2011-11-14 10:10:00,30.54,30.58,30.49,30.5,32500.0,23.6689,23.6999,23.6302,23.6379,32500.0
2011-11-14 10:20:00,30.5,30.55,30.48,30.54,28200.0,23.6379,23.6767,23.6224,23.6689,28200.0
2011-11-14 10:30:00,30.54,30.55,30.47,30.53,26400.0,23.6689,23.6767,23.6147,23.6612,26400.0
2011-11-14 10:40:00,30.52,30.53,30.45,30.52,25300.0,23.6534,23.6612,23.5992,23.6534,25300.0
2011-11-14 10:50:00,30.52,30.59,30.51,30.56,16900.0,23.6534,23.7077,23.6457,23.6844,16900.0
2011-11-14 11:00:00,30.56,30.63,30.56,30.62,16100.0,23.6844,23.7387,23.6844,23.731,16100.0
2011-11-14 11:10:00,30.62,30.63,30.54,30.57,20700.0,23.731,23.7387,23.6689,23.6922,20700.0
2011-11-14 11:20:00,30.56,30.61,30.54,30.54,16000.0,23.6844,23.7232,23.6689,23.6689,16000.0
2011-11-14 11:30:00,30.55,30.59,30.54,30.55,19500.0,23.6767,23.7077,23.6689,23.6767,19500.0
2011-11-14 11:40:00,30.55,30.56,30.48,30.5,19500.0,23.6767,23.6844,23.6224,23.6379,19500.0
2011-11-14 11:50:00,30.5,30.5,30.4,30.41,37700.0,23.6379,23.6379,23.5604,23.5682,37700.0
2011-11-14 12:00:00,30.42,30.44,30.38,30.44,28600.0,23.5759,23.5914,23.5449,23.5914,28600.0
2011-11-14 12:10:00,30.44,30.44,30.38,30.39,18200.0,23.5914,23.5914,23.5449,23.5527,18200.0
2011-11-14 12:20:00,30.41,30.41,30.34,30.37,21200.0,23.5682,23.5682,23.5139,23.5372,21200.0
2011-11-14 12:30:00,30.37,30.39,30.34,30.38,15600.0,23.5372,23.5527,23.5139,23.5449,15600.0
2011-11-14 12:40:00,30.4,30.41,30.38,30.39,10200.0,23.5604,23.5682,23.5449,23.5527,10200.0
2011-11-14 12:50:00,30.4,30.45,30.4,30.43,13600.0,23.5604,23.5992,23.5604,23.5837,13600.0
2011-11-14 13:00:00,30.42,30.42,30.36,30.4,15400.0,23.5759,23.5759,23.5294,23.5604,15400.0
2011-11-14 13:10:00,30.39,30.42,30.37,30.41,13300.0,23.5527,23.5759,23.5372,23.5682,13300.0
2011-11-14 13:20:00,30.42,30.45,30.4,30.44,10200.0,23.5759,23.5992,23.5604,23.5914,10200.0
2011-11-14 13:30:00,30.44,30.49,30.43,30.47,16700.0,23.5914,23.6302,23.5837,23.6147,16700.0
2011-11-14 13:40:00,30.47,30.48,30.41,30.42,24800.0,23.6147,23.6224,23.5682,23.5759,24800.0
2011-11-14 13:50:00,30.41,30.42,30.38,30.39,24900.0,23.5682,23.5759,23.5449,23.5527,24900.0
2011-11-14 14:00:00,30.38,30.43,30.38,30.39,26400.0,23.5449,23.5837,23.5449,23.5527,26400.0
2011-11-14 14:10:00,30.39,30.4,30.36,30.36,40500.0,23.5527,23.5604,23.5294,23.5294,40500.0
2011-11-14 14:20:00,30.37,30.38,30.32,30.32,39600.0,23.5372,23.5449,23.4984,23.4984,39600.0
2011-11-14 14:30:00,30.33,30.35,30.31,30.32,35100.0,23.5062,23.5217,23.4907,23.4984,35100.0
2011-11-14 14:40:00,30.33,30.37,30.32,30.33,49700.0,23.5062,23.5372,23.4984,23.5062,49700.0
2011-11-14 14:50:00,30.33,30.33,30.26,30.27,52500.0,23.5062,23.5062,23.4519,23.4597,52500.0
2011-11-14 15:00:00,30.28,30.36,30.28,30.33,58200.0,23.4674,23.5294,23.4674,23.5062,58200.0
2011-11-14 15:10:00,30.33,30.34,30.29,30.3,83200.0,23.5062,23.5139,23.4752,23.4829,83200.0
2011-11-14 15:20:00,30.29,30.36,30.29,30.35,85200.0,23.4752,23.5294,23.4752,23.5217,85200.0
2011-11-14 15:30:00,30.34,30.4,30.32,30.36,130100.0,23.5139,23.5604,23.4984,23.5294,130100.0
2011-11-14 15:40:00,30.36,30.44,30.35,30.38,219100.0,23.5294,23.5914,23.5217,23.5449,219100.0
2011-11-14 15:50:00,30.38,30.39,30.31,30.37,341800.0,23.5449,23.5527,23.4907,23.5372,341800.0
2011-11-15 09:30:00,30.26,30.54,30.26,30.51,169400.0,23.4519,23.6689,23.4519,23.6457,169400.0
2011-11-15 09:40:00,30.52,30.54,30.41,30.47,57400.0,23.6534,23.6689,23.5682,23.6147,57400.0
2011-11-15 09:50:00,30.47,30.61,30.47,30.59,66400.0,23.6147,23.7232,23.6147,23.7077,66400.0
2011-11-15 10:00:00,30.58,30.68,30.56,30.66,112700.0,23.6999,23.7775,23.6844,23.762,112700.0
2011-11-15 10:10:00,30.67,30.68,30.58,30.68,87700.0,23.7697,23.7775,23.6999,23.7775,87700.0
2011-11-15 10:20:00,30.68,30.7,30.61,30.69,95300.0,23.7775,23.793,23.7232,23.7852,95300.0
2011-11-15 10:30:00,30.69,30.72,30.57,30.57,58200.0,23.7852,23.8085,23.6922,23.6922,58200.0
2011-11-15 10:40:00,30.57,30.59,30.5,30.56,168200.0,23.6922,23.7077,23.6379,23.6844,168200.0
2011-11-15 10:50:00,30.56,30.56,30.53,30.55,44800.0,23.6844,23.6844,23.6612,23.6767,44800.0
2011-11-15 11:00:00,30.55,30.57,30.51,30.54,59700.0,23.6767,23.6922,23.6457,23.6689,59700.0
2011-11-15 11:10:00,30.55,30.56,30.45,30.46,53500.0,23.6767,23.6844,23.5992,23.6069,53500.0
2011-11-15 11:20:00,30.45,30.52,30.43,30.52,44600.0,23.5992,23.6534,23.5837,23.6534,44600.0
2011-11-15 11:30:00,30.51,30.52,30.47,30.47,54600.0,23.6457,23.6534,23.6147,23.6147,54600.0
2011-11-15 11:40:00,30.47,30.54,30.47,30.54,53400.0,23.6147,23.6689,23.6147,23.6689,53400.0
2011-11-15 11:50:00,30.53,30.6,30.52,30.57,65800.0,23.6612,23.7155,23.6534,23.6922,65800.0
2011-11-15 12:00:00,30.58,30.67,30.56,30.6,46500.0,23.6999,23.7697,23.6844,23.7155,46500.0
2011-11-15 12:10:00,30.61,30.66,30.59,30.63,93500.0,23.7232,23.762,23.7077,23.7387,93500.0
2011-11-15 12:20:00,30.63,30.71,30.62,30.71,77000.0,23.7387,23.8007,23.731,23.8007,77000.0
2011-11-15 12:30:00,30.71,30.84,30.7,30.79,65100.0,23.8007,23.9015,23.793,23.8627,65100.0
2011-11-15 12:40:00,30.79,30.84,30.78,30.81,56800.0,23.8627,23.9015,23.855,23.8782,56800.0
2011-11-15 12:50:00,30.82,30.84,30.77,30.83,69200.0,23.886,23.9015,23.8472,23.8937,69200.0
2011-11-15 13:00:00,30.82,30.9,30.81,30.89,49500.0,23.886,23.948,23.8782,23.9402,49500.0
2011-11-15 13:10:00,30.88,30.92,30.87,30.88,56100.0,23.9325,23.9635,23.9247,23.9325,56100.0
2011-11-15 13:20:00,30.89,30.93,30.88,30.9,16700.0,23.9402,23.9712,23.9325,23.948,16700.0
2011-11-15 13:30:00,30.91,30.94,30.85,30.92,38300.0,23.9557,23.979,23.9092,23.9635,38300.0
2011-11-15 13:40:00,30.91,30.99,30.91,30.94,42400.0,23.9557,24.0177,23.9557,23.979,42400.0
2011-11-15 13:50:00,30.93,30.97,30.88,30.94,37200.0,23.9712,24.0022,23.9325,23.979,37200.0
2011-11-15 14:00:00,30.94,30.99,30.92,30.96,77500.0,23.979,24.0177,23.9635,23.9945,77500.0
2011-11-15 14:10:00,30.97,31.02,30.96,30.99,84000.0,24.0022,24.041,23.9945,24.0177,84000.0
2011-11-15 14:20:00,30.98,31.01,30.94,30.97,39800.0,24.01,24.0332,23.979,24.0022,39800.0
2011-11-15 14:30:00,30.96,30.97,30.91,30.91,37100.0,23.9945,24.0022,23.9557,23.9557,37100.0
2011-11-15 14:40:00,30.91,30.96,30.91,30.94,26100.0,23.9557,23.9945,23.9557,23.979,26100.0
2011-11-15 14:50:00,30.94,30.99,30.92,30.93,33100.0,23.979,24.0177,23.9635,23.9712,33100.0
2011-11-15 15:00:00,30.92,30.99,30.92,30.92,50500.0,23.9635,24.0177,23.9635,23.9635,50500.0
2011-11-15 15:10:00,30.92,30.93,30.87,30.87,51100.0,23.9635,23.9712,23.9247,23.9247,51100.0
2011-11-15 15:20:00,30.88,30.95,30.88,30.95,37800.0,23.9325,23.9867,23.9325,23.9867,37800.0
2011-11-15 15:30:00,30.95,30.96,30.87,30.89,70800.0,23.9867,23.9945,23.9247,23.9402,70800.0
2011-11-15 15:40:00,30.89,30.92,30.83,30.9,109300.0,23.9402,23.9635,23.8937,23.948,109300.0
2011-11-15 15:50:00,30.91,30.91,30.8,30.81,303300.0,23.9557,23.9557,23.8705,23.8782,303300.0
2011-11-16 09:30:00,30.62,30.63,30.45,30.52,106700.0,23.731,23.7387,23.5992,23.6534,106700.0
2011-11-16 09:40:00,30.53,30.53,30.44,30.49,38400.0,23.6612,23.6612,23.5914,23.6302,38400.0
2011-11-16 09:50:00,30.49,30.57,30.47,30.52,43900.0,23.6302,23.6922,23.6147,23.6534,43900.0
2011-11-16 10:00:00,30.54,30.58,30.48,30.5,54600.0,23.6689,23.6999,23.6224,23.6379,54600.0
2011-11-16 10:10:00,30.5,30.56,30.47,30.53,44500.0,23.6379,23.6844,23.6147,23.6612,44500.0
2011-11-16 10:20:00,30.53,30.55,30.45,30.48,93500.0,23.6612,23.6767,23.5992,23.6224,93500.0
2011-11-16 10:30:00,30.48,30.5,30.44,30.46,23700.0,23.6224,23.6379,23.5914,23.6069,23700.0
2011-11-16 10:40:00,30.47,30.54,30.43,30.5,20700.0,23.6147,23.6689,23.5837,23.6379,20700.0
2011-11-16 10:50:00,30.5,30.58,30.49,30.51,36700.0,23.6379,23.6999,23.6302,23.6457,36700.0
2011-11-16 11:00:00,30.5,30.57,30.5,30.55,35700.0,23.6379,23.6922,23.6379,23.6767,35700.0
2011-11-16 11:10:00,30.56,30.58,30.52,30.58,36600.0,23.6844,23.6999,23.6534,23.6999,36600.0
2011-11-16 11:20:00,30.57,30.64,30.56,30.58,29400.0,23.6922,23.7465,23.6844,23.6999,29400.0
2011-11-16 11:30:00,30.58,30.61,30.51,30.52,40700.0,23.6999,23.7232,23.6457,23.6534,40700.0
2011-11-16 11:40:00,30.52,30.52,30.44,30.46,37700.0,23.6534,23.6534,23.5914,23.6069,37700.0
2011-11-16 11:50:00,30.46,30.46,30.37,30.38,55600.0,23.6069,23.6069,23.5372,23.5449,55600.0
2011-11-16 12:00:00,30.39,30.4,30.36,30.37,36000.0,23.5527,23.5604,23.5294,23.5372,36000.0
2011-11-16 12:10:00,30.37,30.37,30.32,30.33,39800.0,23.5372,23.5372,23.4984,23.5062,39800.0
2011-11-16 12:20:00,30.33,30.33,30.27,30.27,59200.0,23.5062,23.5062,23.4597,23.4597,59200.0
2011-11-16 12:30:00,30.28,30.35,30.28,30.34,68900.0,23.4674,23.5217,23.4674,23.5139,68900.0
2011-11-16 12:40:00,30.35,30.35,30.29,30.3,55500.0,23.5217,23.5217,23.4752,23.4829,55500.0
2011-11-16 12:50:00,30.29,30.34,30.27,30.34,46300.0,23.4752,23.5139,23.4597,23.5139,46300.0
2011-11-16 13:00:00,30.34,30.38,30.33,30.33,66000.0,23.5139,23.5449,23.5062,23.5062,66000.0
2011-11-16 13:10:00,30.34,30.34,30.3,30.31,37100.0,23.5139,23.5139,23.4829,23.4907,37100.0
2011-11-16 13:20:00,30.3,30.37,30.3,30.34,54100.0,23.4829,23.5372,23.4829,23.5139,54100.0
2011-11-16 13:30:00,30.34,30.4,30.33,30.4,62600.0,23.5139,23.5604,23.5062,23.5604,62600.0
2011-11-16 13:40:00,30.4,30.4,30.36,30.39,66900.0,23.5604,23.5604,23.5294,23.5527,66900.0
2011-11-16 13:50:00,30.39,30.39,30.33,30.34,77500.0,23.5527,23.5527,23.5062,23.5139,77500.0
2011-11-16 14:00:00,30.35,30.36,30.3,30.3,91000.0,23.5217,23.5294,23.4829,23.4829,91000.0
2011-11-16 14:10:00,30.3,30.32,30.27,30.28,47000.0,23.4829,23.4984,23.4597,23.4674,47000.0
2011-11-16 14:20:00,30.28,30.31,30.27,30.27,65000.0,23.4674,23.4907,23.4597,23.4597,65000.0
2011-11-16 14:30:00,30.27,30.28,30.25,30.26,98600.0,23.4597,23.4674,23.4442,23.4519,98600.0
2011-11-16 14:40:00,30.25,30.27,30.21,30.22,77100.0,23.4442,23.4597,23.4132,23.4209,77100.0
2011-11-16 14:50:00,30.22,30.22,30.12,30.16,79700.0,23.4209,23.4209,23.3434,23.3744,79700.0
2011-11-16 15:00:00,30.17,30.22,30.17,30.21,76800.0,23.3822,23.4209,23.3822,23.4132,76800.0
2011-11-16 15:10:00,30.21,30.23,30.01,30.03,173400.0,23.4132,23.4287,23.2582,23.2737,173400.0
2011-11-16 15:20:00,30.03,30.04,29.96,30.0,122400.0,23.2737,23.2814,23.2194,23.2504,122400.0
2011-11-16 15:30:00,30.0,30.02,29.85,29.91,246500.0,23.2504,23.2659,23.1342,23.1807,246500.0
2011-11-16 15:40:00,29.91,29.98,29.84,29.96,315700.0,23.1807,23.2349,23.1264,23.2194,315700.0
2011-11-16 15:50:00,29.95,29.95,29.79,29.81,764400.0,23.2117,23.2117,23.0877,23.1032,764400.0
2011-11-17 09:30:00,29.73,29.85,29.61,29.67,88700.0,23.0412,23.1342,22.9482,22.9947,88700.0
2011-11-17 09:40:00,29.67,29.69,29.51,29.52,93100.0,22.9947,23.0102,22.8707,22.8784,93100.0
2011-11-17 09:50:00,29.51,29.55,29.49,29.54,121600.0,22.8707,22.9017,22.8552,22.8939,121600.0
2011-11-17 10:00:00,29.53,29.65,29.46,29.65,104900.0,22.8862,22.9792,22.8319,22.9792,104900.0
2011-11-17 10:10:00,29.64,29.64,29.47,29.49,71000.0,22.9714,22.9714,22.8397,22.8552,71000.0
2011-11-17 10:20:00,29.49,29.52,29.4,29.51,120500.0,22.8552,22.8784,22.7854,22.8707,120500.0
2011-11-17 10:30:00,29.51,29.66,29.42,29.65,103800.0,22.8707,22.9869,22.8009,22.9792,103800.0
2011-11-17 10:40:00,29.66,29.73,29.63,29.69,90700.0,22.9869,23.0412,22.9637,23.0102,90700.0
2011-11-17 10:50:00,29.69,29.75,29.66,29.69,65100.0,23.0102,23.0567,22.9869,23.0102,65100.0
2011-11-17 11:00:00,29.68,29.72,29.64,29.68,63800.0,23.0024,23.0334,22.9714,23.0024,63800.0
2011-11-17 11:10:00,29.68,29.69,29.61,29.63,58100.0,23.0024,23.0102,22.9482,22.9637,58100.0
2011-11-17 11:20:00,29.62,29.62,29.5,29.55,111900.0,22.9559,22.9559,22.8629,22.9017,111900.0
2011-11-17 11:30:00,29.55,29.62,29.55,29.6,53800.0,22.9017,22.9559,22.9017,22.9404,53800.0
2011-11-17 11:40:00,29.6,29.7,29.6,29.62,26200.0,22.9404,23.0179,22.9404,22.9559,26200.0
2011-11-17 11:50:00,29.62,29.67,29.61,29.63,48900.0,22.9559,22.9947,22.9482,22.9637,48900.0
2011-11-17 12:00:00,29.63,29.67,29.57,29.57,62300.0,22.9637,22.9947,22.9172,22.9172,62300.0
2011-11-17 12:10:00,29.57,29.59,29.52,29.58,45500.0,22.9172,22.9327,22.8784,22.9249,45500.0
2011-11-17 12:20:00,29.57,29.59,29.5,29.5,40100.0,22.9172,22.9327,22.8629,22.8629,40100.0
2011-11-17 12:30:00,29.5,29.5,29.25,29.27,151900.0,22.8629,22.8629,22.6692,22.6847,151900.0
2011-11-17 12:40:00,29.26,29.3,29.2,29.21,149500.0,22.6769,22.7079,22.6304,22.6382,149500.0
2011-11-17 12:50:00,29.22,29.29,29.13,29.19,83100.0,22.6459,22.7002,22.5762,22.6227,83100.0
2011-11-17 13:00:00,29.19,29.2,29.05,29.05,155100.0,22.6227,22.6304,22.5142,22.5142,155100.0
2011-11-17 13:10:00,29.06,29.24,29.04,29.22,63900.0,22.5219,22.6614,22.5064,22.6459,63900.0
2011-11-17 13:20:00,29.22,29.22,29.13,29.14,62200.0,22.6459,22.6459,22.5762,22.5839,62200.0
2011-11-17 13:30:00,29.16,29.23,29.11,29.19,88400.0,22.5994,22.6537,22.5607,22.6227,88400.0
2011-11-17 13:40:00,29.19,29.23,29.14,29.2,36800.0,22.6227,22.6537,22.5839,22.6304,36800.0
2011-11-17 13:50:00,29.19,29.24,29.09,29.22,64300.0,22.6227,22.6614,22.5452,22.6459,64300.0
2011-11-17 14:00:00,29.21,29.22,29.15,29.2,42300.0,22.6382,22.6459,22.5917,22.6304,42300.0
2011-11-17 14:10:00,29.2,29.22,29.14,29.15,71300.0,22.6304,22.6459,22.5839,22.5917,71300.0
2011-11-17 14:20:00,29.14,29.17,29.05,29.14,62300.0,22.5839,22.6072,22.5142,22.5839,62300.0
2011-11-17 14:30:00,29.15,29.19,29.07,29.08,52800.0,22.5917,22.6227,22.5297,22.5374,52800.0
2011-11-17 14:40:00,29.08,29.24,29.07,29.2,71000.0,22.5374,22.6614,22.5297,22.6304,71000.0
2011-11-17 14:50:00,29.2,29.23,29.18,29.2,50400.0,22.6304,22.6537,22.6149,22.6304,50400.0
2011-11-17 15:00:00,29.19,29.26,29.16,29.2,79300.0,22.6227,22.6769,22.5994,22.6304,79300.0
2011-11-17 15:10:00,29.2,29.22,29.15,29.17,69600.0,22.6304,22.6459,22.5917,22.6072,69600.0
2011-11-17 15:20:00,29.18,29.28,29.15,29.24,113300.0,22.6149,22.6924,22.5917,22.6614,113300.0
2011-11-17 15:30:00,29.25,29.28,29.2,29.2,126900.0,22.6692,22.6924,22.6304,22.6304,126900.0
2011-11-17 15:40:00,29.2,29.23,29.14,29.2,259800.0,22.6304,22.6537,22.5839,22.6304,259800.0
2011-11-17 15:50:00,29.2,29.28,29.14,29.28,367800.0,22.6304,22.6924,22.5839,22.6924,367800.0
2011-11-18 09:30:00,29.43,29.48,29.11,29.12,387600.0,22.8087,22.8474,22.5607,22.5684,387600.0
2011-11-18 09:40:00,29.12,29.35,29.09,29.34,65900.0,22.5684,22.7467,22.5452,22.7389,65900.0
2011-11-18 09:50:00,29.33,29.36,29.29,29.31,39300.0,22.7312,22.7544,22.7002,22.7157,39300.0
2011-11-18 10:00:00,29.32,29.35,29.22,29.23,38700.0,22.7234,22.7467,22.6459,22.6537,38700.0
2011-11-18 10:10:00,29.23,29.33,29.21,29.25,103900.0,22.6537,22.7312,22.6382,22.6692,103900.0
2011-11-18 10:20:00,29.24,29.27,29.18,29.24,25500.0,22.6614,22.6847,22.6149,22.6614,25500.0
2011-11-18 10:30:00,29.25,29.34,29.24,29.32,26200.0,22.6692,22.7389,22.6614,22.7234,26200.0
2011-11-18 10:40:00,29.32,29.35,29.26,29.31,28300.0,22.7234,22.7467,22.6769,22.7157,28300.0
2011-11-18 10:50:00,29.33,29.35,29.26,29.26,29400.0,22.7312,22.7467,22.6769,22.6769,29400.0
2011-11-18 11:00:00,29.26,29.29,29.22,29.24,58300.0,22.6769,22.7002,22.6459,22.6614,58300.0
2011-11-18 11:10:00,29.25,29.29,29.24,29.25,20700.0,22.6692,22.7002,22.6614,22.6692,20700.0
2011-11-18 11:20:00,29.26,29.32,29.26,29.29,32600.0,22.6769,22.7234,22.6769,22.7002,32600.0
2011-11-18 11:30:00,29.29,29.3,29.22,29.26,20700.0,22.7002,22.7079,22.6459,22.6769,20700.0
2011-11-18 11:40:00,29.27,29.3,29.21,29.21,23100.0,22.6847,22.7079,22.6382,22.6382,23100.0
2011-11-18 11:50:00,29.21,29.25,29.2,29.22,22900.0,22.6382,22.6692,22.6304,22.6459,22900.0
2011-11-18 12:00:00,29.22,29.22,29.14,29.19,36900.0,22.6459,22.6459,22.5839,22.6227,36900.0
2011-11-18 12:10:00,29.18,29.22,29.18,29.19,29100.0,22.6149,22.6459,22.6149,22.6227,29100.0
2011-11-18 12:20:00,29.18,29.24,29.17,29.22,53200.0,22.6149,22.6614,22.6072,22.6459,53200.0
2011-11-18 12:30:00,29.21,29.24,29.19,29.2,18800.0,22.6382,22.6614,22.6227,22.6304,18800.0
2011-11-18 12:40:00,29.2,29.25,29.19,29.22,20600.0,22.6304,22.6692,22.6227,22.6459,20600.0
2011-11-18 12:50:00,29.23,29.23,29.17,29.19,15100.0,22.6537,22.6537,22.6072,22.6227,15100.0
2011-11-18 13:00:00,29.19,29.23,29.16,29.22,17700.0,22.6227,22.6537,22.5994,22.6459,17700.0
2011-11-18 13:10:00,29.23,29.26,29.2,29.24,20600.0,22.6537,22.6769,22.6304,22.6614,20600.0
2011-11-18 13:20:00,29.24,29.25,29.2,29.21,22700.0,22.6614,22.6692,22.6304,22.6382,22700.0
2011-11-18 13:30:00,29.21,29.28,29.2,29.27,21000.0,22.6382,22.6924,22.6304,22.6847,21000.0
2011-11-18 13:40:00,29.26,29.26,29.2,29.22,10800.0,22.6769,22.6769,22.6304,22.6459,10800.0
2011-11-18 13:50:00,29.21,29.27,29.2,29.21,21200.0,22.6382,22.6847,22.6304,22.6382,21200.0
2011-11-18 14:00:00,29.21,29.22,29.18,29.22,28700.0,22.6382,22.6459,22.6149,22.6459,28700.0
2011-11-18 14:10:00,29.21,29.35,29.21,29.3,61600.0,22.6382,22.7467,22.6382,22.7079,61600.0
2011-11-18 14:20:00,29.31,29.32,29.21,29.25,26500.0,22.7157,22.7234,22.6382,22.6692,26500.0
2011-11-18 14:30:00,29.25,29.31,29.24,29.27,38000.0,22.6692,22.7157,22.6614,22.6847,38000.0
2011-11-18 14:40:00,29.28,29.31,29.27,29.27,25100.0,22.6924,22.7157,22.6847,22.6847,25100.0
2011-11-18 14:50:00,29.27,29.27,29.21,29.23,34400.0,22.6847,22.6847,22.6382,22.6537,34400.0
2011-11-18 15:00:00,29.23,29.28,29.2,29.27,39800.0,22.6537,22.6924,22.6304,22.6847,39800.0
2011-11-18 15:10:00,29.27,29.3,29.22,29.25,37700.0,22.6847,22.7079,22.6459,22.6692,37700.0
2011-11-18 15:20:00,29.26,29.29,29.22,29.26,81700.0,22.6769,22.7002,22.6459,22.6769,81700.0
2011-11-18 15:30:00,29.26,29.31,29.22,29.27,75600.0,22.6769,22.7157,22.6459,22.6847,75600.0
2011-11-18 15:40:00,29.27,29.31,29.21,29.28,108800.0,22.6847,22.7157,22.6382,22.6924,108800.0
2011-11-18 15:50:00,29.28,29.3,29.24,29.26,236500.0,22.6924,22.7079,22.6614,22.6769,236500.0
2011-11-21 09:30:00,28.87,28.95,28.75,28.76,54400.0,22.3747,22.4367,22.2817,22.2894,54400.0
2011-11-21 09:40:00,28.76,28.79,28.72,28.75,35400.0,22.2894,22.3127,22.2584,22.2817,35400.0
2011-11-21 09:50:00,28.75,28.77,28.62,28.7,45700.0,22.2817,22.2972,22.1809,22.2429,45700.0
2011-11-21 10:00:00,28.7,28.72,28.64,28.67,39800.0,22.2429,22.2584,22.1964,22.2197,39800.0
2011-11-21 10:10:00,28.68,28.74,28.67,28.69,34700.0,22.2274,22.2739,22.2197,22.2352,34700.0
2011-11-21 10:20:00,28.7,28.73,28.67,28.71,47400.0,22.2429,22.2662,22.2197,22.2507,47400.0
2011-11-21 10:30:00,28.71,28.72,28.62,28.66,34400.0,22.2507,22.2584,22.1809,22.2119,34400.0
2011-11-21 10:40:00,28.66,28.68,28.59,28.62,30000.0,22.2119,22.2274,22.1577,22.1809,30000.0
2011-11-21 10:50:00,28.62,28.63,28.49,28.53,39100.0,22.1809,22.1887,22.0802,22.1112,39100.0
2011-11-21 11:00:00,28.52,28.56,28.48,28.5,42600.0,22.1034,22.1344,22.0724,22.0879,42600.0
2011-11-21 11:10:00,28.51,28.66,28.51,28.65,41700.0,22.0957,22.2119,22.0957,22.2042,41700.0
2011-11-21 11:20:00,28.65,28.71,28.64,28.69,33100.0,22.2042,22.2507,22.1964,22.2352,33100.0
2011-11-21 11:30:00,28.68,28.69,28.59,28.61,38000.0,22.2274,22.2352,22.1577,22.1732,38000.0
2011-11-21 11:40:00,28.6,28.69,28.6,28.67,46900.0,22.1654,22.2352,22.1654,22.2197,46900.0
2011-11-21 11:50:00,28.68,28.73,28.67,28.72,43800.0,22.2274,22.2662,22.2197,22.2584,43800.0
2011-11-21 12:00:00,28.71,28.75,28.7,28.74,76100.0,22.2507,22.2817,22.2429,22.2739,76100.0
2011-11-21 12:10:00,28.73,28.83,28.73,28.79,70600.0,22.2662,22.3437,22.2662,22.3127,70600.0
2011-11-21 12:20:00,28.78,28.79,28.7,28.71,35900.0,22.3049,22.3127,22.2429,22.2507,35900.0
2011-11-21 12:30:00,28.72,28.77,28.7,28.77,30500.0,22.2584,22.2972,22.2429,22.2972,30500.0
2011-11-21 12:40:00,28.76,28.8,28.75,28.78,33800.0,22.2894,22.3204,22.2817,22.3049,33800.0
2011-11-21 12:50:00,28.78,28.81,28.74,28.77,99800.0,22.3049,22.3282,22.2739,22.2972,99800.0
2011-11-21 13:00:00,28.78,28.88,28.77,28.86,93200.0,22.3049,22.3824,22.2972,22.3669,93200.0
2011-11-21 13:10:00,28.86,28.87,28.81,28.85,20300.0,22.3669,22.3747,22.3282,22.3592,20300.0
2011-11-21 13:20:00,28.85,28.87,28.8,28.81,22600.0,22.3592,22.3747,22.3204,22.3282,22600.0
2011-11-21 13:30:00,28.8,28.85,28.8,28.81,23400.0,22.3204,22.3592,22.3204,22.3282,23400.0
2011-11-21 13:40:00,28.82,28.83,28.78,28.79,28700.0,22.3359,22.3437,22.3049,22.3127,28700.0
2011-11-21 13:50:00,28.8,28.8,28.73,28.73,16800.0,22.3204,22.3204,22.2662,22.2662,16800.0
2011-11-21 14:00:00,28.73,28.78,28.72,28.75,35100.0,22.2662,22.3049,22.2584,22.2817,35100.0
2011-11-21 14:10:00,28.75,28.91,28.75,28.85,58700.0,22.2817,22.4057,22.2817,22.3592,58700.0
2011-11-21 14:20:00,28.84,28.85,28.8,28.81,26400.0,22.3514,22.3592,22.3204,22.3282,26400.0
2011-11-21 14:30:00,28.82,28.89,28.81,28.84,37300.0,22.3359,22.3902,22.3282,22.3514,37300.0
2011-11-21 14:40:00,28.83,28.92,28.83,28.88,49900.0,22.3437,22.4134,22.3437,22.3824,49900.0
2011-11-21 14:50:00,28.89,28.9,28.87,28.88,52600.0,22.3902,22.3979,22.3747,22.3824,52600.0
2011-11-21 15:00:00,28.88,28.9,28.87,28.89,87100.0,22.3824,22.3979,22.3747,22.3902,87100.0
2011-11-21 15:10:00,28.89,28.95,28.88,28.95,57700.0,22.3902,22.4367,22.3824,22.4367,57700.0
2011-11-21 15:20:00,28.95,29.02,28.93,29.02,115000.0,22.4367,22.4909,22.4212,22.4909,115000.0
2011-11-21 15:30:00,29.02,29.05,28.98,29.03,144400.0,22.4909,22.5142,22.4599,22.4987,144400.0
2011-11-21 15:40:00,29.04,29.07,29.01,29.05,168200.0,22.5064,22.5297,22.4832,22.5142,168200.0
2011-11-21 15:50:00,29.05,29.06,28.9,28.91,324700.0,22.5142,22.5219,22.3979,22.4057,324700.0
2011-11-22 09:30:00,28.83,29.01,28.78,28.94,61800.0,22.3437,22.4832,22.3049,22.4289,61800.0
2011-11-22 09:40:00,28.94,28.96,28.87,28.87,14500.0,22.4289,22.4444,22.3747,22.3747,14500.0
2011-11-22 09:50:00,28.89,28.89,28.84,28.86,24200.0,22.3902,22.3902,22.3514,22.3669,24200.0
2011-11-22 10:00:00,28.85,28.87,28.75,28.78,25400.0,22.3592,22.3747,22.2817,22.3049,25400.0
2011-11-22 10:10:00,28.78,28.8,28.74,28.77,30500.0,22.3049,22.3204,22.2739,22.2972,30500.0
2011-11-22 10:20:00,28.77,28.82,28.76,28.79,34000.0,22.2972,22.3359,22.2894,22.3127,34000.0
2011-11-22 10:30:00,28.79,28.8,28.7,28.73,17200.0,22.3127,22.3204,22.2429,22.2662,17200.0
2011-11-22 10:40:00,28.73,28.74,28.65,28.66,18000.0,22.2662,22.2739,22.2042,22.2119,18000.0
2011-11-22 10:50:00,28.66,28.68,28.58,28.59,19500.0,22.2119,22.2274,22.1499,22.1577,19500.0
2011-11-22 11:00:00,28.6,28.62,28.57,28.62,24000.0,22.1654,22.1809,22.1422,22.1809,24000.0
2011-11-22 11:10:00,28.64,28.66,28.55,28.58,42300.0,22.1964,22.2119,22.1267,22.1499,42300.0
2011-11-22 11:20:00,28.58,28.58,28.51,28.52,27700.0,22.1499,22.1499,22.0957,22.1034,27700.0
2011-11-22 11:30:00,28.53,28.54,28.49,28.51,31900.0,22.1112,22.1189,22.0802,22.0957,31900.0
2011-11-22 11:40:00,28.5,28.55,28.49,28.54,24600.0,22.0879,22.1267,22.0802,22.1189,24600.0
2011-11-22 11:50:00,28.54,28.55,28.52,28.53,18300.0,22.1189,22.1267,22.1034,22.1112,18300.0
2011-11-22 12:00:00,28.54,28.8,28.54,28.78,81100.0,22.1189,22.3204,22.1189,22.3049,81100.0
2011-11-22 12:10:00,28.78,28.79,28.71,28.75,65400.0,22.3049,22.3127,22.2507,22.2817,65400.0
2011-11-22 12:20:00,28.75,28.79,28.7,28.72,30500.0,22.2817,22.3127,22.2429,22.2584,30500.0
2011-11-22 12:30:00,28.73,28.75,28.69,28.7,40500.0,22.2662,22.2817,22.2352,22.2429,40500.0
2011-11-22 12:40:00,28.73,28.73,28.66,28.66,25500.0,22.2662,22.2662,22.2119,22.2119,25500.0
2011-11-22 12:50:00,28.68,28.77,28.68,28.76,31100.0,22.2274,22.2972,22.2274,22.2894,31100.0
2011-11-22 13:00:00,28.77,28.79,28.72,28.72,28400.0,22.2972,22.3127,22.2584,22.2584,28400.0
2011-11-22 13:10:00,28.73,28.81,28.7,28.8,22400.0,22.2662,22.3282,22.2429,22.3204,22400.0
2011-11-22 13:20:00,28.8,28.82,28.74,28.74,24300.0,22.3204,22.3359,22.2739,22.2739,24300.0
2011-11-22 13:30:00,28.74,28.79,28.71,28.78,27200.0,22.2739,22.3127,22.2507,22.3049,27200.0
2011-11-22 13:40:00,28.77,28.78,28.71,28.73,23000.0,22.2972,22.3049,22.2507,22.2662,23000.0
2011-11-22 13:50:00,28.72,28.73,28.68,28.71,51100.0,22.2584,22.2662,22.2274,22.2507,51100.0
2011-11-22 14:00:00,28.7,28.72,28.67,28.68,25500.0,22.2429,22.2584,22.2197,22.2274,25500.0
2011-11-22 14:10:00,28.68,28.71,28.67,28.67,22400.0,22.2274,22.2507,22.2197,22.2197,22400.0
2011-11-22 14:20:00,28.67,28.67,28.62,28.63,25300.0,22.2197,22.2197,22.1809,22.1887,25300.0
2011-11-22 14:30:00,28.63,28.64,28.56,28.58,40100.0,22.1887,22.1964,22.1344,22.1499,40100.0
2011-11-22 14:40:00,28.58,28.64,28.58,28.6,26400.0,22.1499,22.1964,22.1499,22.1654,26400.0
2011-11-22 14:50:00,28.59,28.6,28.54,28.55,29100.0,22.1577,22.1654,22.1189,22.1267,29100.0
2011-11-22 15:00:00,28.56,28.58,28.53,28.55,50800.0,22.1344,22.1499,22.1112,22.1267,50800.0
2011-11-22 15:10:00,28.55,28.59,28.52,28.56,57000.0,22.1267,22.1577,22.1034,22.1344,57000.0
2011-11-22 15:20:00,28.56,28.59,28.54,28.56,70200.0,22.1344,22.1577,22.1189,22.1344,70200.0
2011-11-22 15:30:00,28.56,28.61,28.53,28.53,110200.0,22.1344,22.1732,22.1112,22.1112,110200.0
2011-11-22 15:40:00,28.54,28.61,28.52,28.59,128200.0,22.1189,22.1732,22.1034,22.1577,128200.0
2011-11-22 15:50:00,28.59,28.61,28.54,28.57,238200.0,22.1577,22.1732,22.1189,22.1422,238200.0
2011-11-23 09:30:00,28.31,28.36,28.19,28.29,58500.0,21.9407,21.9794,21.8477,21.9252,58500.0
2011-11-23 09:40:00,28.28,28.33,28.19,28.32,48200.0,21.9174,21.9562,21.8477,21.9484,48200.0
2011-11-23 09:50:00,28.3,28.3,28.19,28.22,35800.0,21.9329,21.9329,21.8477,21.8709,35800.0
2011-11-23 10:00:00,28.22,28.24,28.18,28.21,27300.0,21.8709,21.8864,21.8399,21.8632,27300.0
2011-11-23 10:10:00,28.22,28.22,28.14,28.17,69200.0,21.8709,21.8709,21.8089,21.8322,69200.0
2011-11-23 10:20:00,28.17,28.22,28.17,28.19,31000.0,21.8322,21.8709,21.8322,21.8477,31000.0
2011-11-23 10:30:00,28.19,28.25,28.15,28.24,29400.0,21.8477,21.8942,21.8167,21.8864,29400.0
2011-11-23 10:40:00,28.24,28.25,28.17,28.2,28000.0,21.8864,21.8942,21.8322,21.8554,28000.0
2011-11-23 10:50:00,28.21,28.24,28.19,28.19,24500.0,21.8632,21.8864,21.8477,21.8477,24500.0
2011-11-23 11:00:00,28.18,28.26,28.14,28.16,33200.0,21.8399,21.9019,21.8089,21.8244,33200.0
2011-11-23 11:10:00,28.15,28.17,28.12,28.15,26300.0,21.8167,21.8322,21.7934,21.8167,26300.0
2011-11-23 11:20:00,28.15,28.19,28.12,28.14,45200.0,21.8167,21.8477,21.7934,21.8089,45200.0
2011-11-23 11:30:00,28.13,28.18,28.08,28.17,48500.0,21.8012,21.8399,21.7624,21.8322,48500.0
2011-11-23 11:40:00,28.17,28.18,28.13,28.16,28800.0,21.8322,21.8399,21.8012,21.8244,28800.0
2011-11-23 11:50:00,28.17,28.18,28.14,28.16,19200.0,21.8322,21.8399,21.8089,21.8244,19200.0
2011-11-23 12:00:00,28.16,28.21,28.16,28.21,50700.0,21.8244,21.8632,21.8244,21.8632,50700.0
2011-11-23 12:10:00,28.21,28.21,28.17,28.18,23000.0,21.8632,21.8632,21.8322,21.8399,23000.0
2011-11-23 12:20:00,28.18,28.2,28.16,28.16,31300.0,21.8399,21.8554,21.8244,21.8244,31300.0
2011-11-23 12:30:00,28.16,28.17,28.14,28.17,30900.0,21.8244,21.8322,21.8089,21.8322,30900.0
2011-11-23 12:40:00,28.16,28.2,28.14,28.2,19200.0,21.8244,21.8554,21.8089,21.8554,19200.0
2011-11-23 12:50:00,28.2,28.3,28.2,28.28,34300.0,21.8554,21.9329,21.8554,21.9174,34300.0
2011-11-23 13:00:00,28.27,28.28,28.23,28.28,22400.0,21.9097,21.9174,21.8787,21.9174,22400.0
2011-11-23 13:10:00,28.28,28.28,28.22,28.24,16400.0,21.9174,21.9174,21.8709,21.8864,16400.0
2011-11-23 13:20:00,28.25,28.25,28.19,28.2,23300.0,21.8942,21.8942,21.8477,21.8554,23300.0
2011-11-23 13:30:00,28.22,28.25,28.19,28.19,19600.0,21.8709,21.8942,21.8477,21.8477,19600.0
2011-11-23 13:40:00,28.19,28.23,28.17,28.22,52400.0,21.8477,21.8787,21.8322,21.8709,52400.0
2011-11-23 13:50:00,28.22,28.26,28.17,28.18,32400.0,21.8709,21.9019,21.8322,21.8399,32400.0
2011-11-23 14:00:00,28.18,28.23,28.17,28.19,47500.0,21.8399,21.8787,21.8322,21.8477,47500.0
2011-11-23 14:10:00,28.2,28.2,28.13,28.16,52500.0,21.8554,21.8554,21.8012,21.8244,52500.0
2011-11-23 14:20:00,28.16,28.16,28.12,28.16,36500.0,21.8244,21.8244,21.7934,21.8244,36500.0
2011-11-23 14:30:00,28.16,28.2,28.14,28.2,72800.0,21.8244,21.8554,21.8089,21.8554,72800.0
2011-11-23 14:40:00,28.19,28.23,28.19,28.21,44400.0,21.8477,21.8787,21.8477,21.8632,44400.0
2011-11-23 14:50:00,28.21,28.22,28.19,28.19,34100.0,21.8632,21.8709,21.8477,21.8477,34100.0
2011-11-23 15:00:00,28.19,28.28,28.18,28.25,88600.0,21.8477,21.9174,21.8399,21.8942,88600.0
2011-11-23 15:10:00,28.25,28.34,28.25,28.32,87600.0,21.8942,21.9639,21.8942,21.9484,87600.0
2011-11-23 15:20:00,28.32,28.34,28.26,28.29,86800.0,21.9484,21.9639,21.9019,21.9252,86800.0
2011-11-23 15:30:00,28.29,28.34,28.27,28.34,148400.0,21.9252,21.9639,21.9097,21.9639,148400.0
2011-11-23 15:40:00,28.33,28.43,28.33,28.37,269900.0,21.9562,22.0337,21.9562,21.9872,269900.0
2011-11-23 15:50:00,28.37,28.41,28.21,28.22,556100.0,21.9872,22.0182,21.8632,21.8709,556100.0
2011-11-25 09:30:00,28.07,28.34,28.06,28.24,56800.0,21.7547,21.9639,21.7469,21.8864,56800.0
2011-11-25 09:40:00,28.24,28.32,28.23,28.24,30400.0,21.8864,21.9484,21.8787,21.8864,30400.0
2011-11-25 09:50:00,28.24,28.29,28.23,28.29,27500.0,21.8864,21.9252,21.8787,21.9252,27500.0
2011-11-25 10:00:00,28.27,28.45,28.27,28.45,56100.0,21.9097,22.0492,21.9097,22.0492,56100.0
2011-11-25 10:10:00,28.44,28.52,28.43,28.52,32600.0,22.0414,22.1034,22.0337,22.1034,32600.0
2011-11-25 10:20:00,28.52,28.57,28.5,28.54,75300.0,22.1034,22.1422,22.0879,22.1189,75300.0
2011-11-25 10:30:00,28.54,28.57,28.52,28.55,53800.0,22.1189,22.1422,22.1034,22.1267,53800.0
2011-11-25 10:40:00,28.54,28.57,28.52,28.54,54000.0,22.1189,22.1422,22.1034,22.1189,54000.0
2011-11-25 10:50:00,28.53,28.62,28.52,28.61,79700.0,22.1112,22.1809,22.1034,22.1732,79700.0
2011-11-25 11:00:00,28.61,28.68,28.6,28.67,54600.0,22.1732,22.2274,22.1654,22.2197,54600.0
2011-11-25 11:10:00,28.67,28.68,28.6,28.6,59200.0,22.2197,22.2274,22.1654,22.1654,59200.0
2011-11-25 11:20:00,28.6,28.62,28.58,28.58,36000.0,22.1654,22.1809,22.1499,22.1499,36000.0
2011-11-25 11:30:00,28.59,28.63,28.56,28.58,34000.0,22.1577,22.1887,22.1344,22.1499,34000.0
2011-11-25 11:40:00,28.58,28.59,28.48,28.5,43400.0,22.1499,22.1577,22.0724,22.0879,43400.0
2011-11-25 11:50:00,28.51,28.51,28.42,28.48,35800.0,22.0957,22.0957,22.0259,22.0724,35800.0
2011-11-25 12:00:00,28.49,28.5,28.42,28.44,30600.0,22.0802,22.0879,22.0259,22.0414,30600.0
2011-11-25 12:10:00,28.44,28.44,28.4,28.42,24700.0,22.0414,22.0414,22.0104,22.0259,24700.0
2011-11-25 12:20:00,28.42,28.45,28.4,28.44,24400.0,22.0259,22.0492,22.0104,22.0414,24400.0
2011-11-25 12:30:00,28.45,28.45,28.38,28.38,32100.0,22.0492,22.0492,21.9949,21.9949,32100.0
2011-11-25 12:40:00,28.38,28.4,28.33,28.4,45200.0,21.9949,22.0104,21.9562,22.0104,45200.0
2011-11-25 12:50:00,28.4,28.5,28.39,28.47,167900.0,22.0104,22.0879,22.0027,22.0647,167900.0
2011-11-28 09:30:00,28.94,29.0,28.78,28.82,93600.0,22.4289,22.4754,22.3049,22.3359,93600.0
2011-11-28 09:40:00,28.83,28.92,28.82,28.92,53000.0,22.3437,22.4134,22.3359,22.4134,53000.0
2011-11-28 09:50:00,28.93,29.0,28.85,28.94,111000.0,22.4212,22.4754,22.3592,22.4289,111000.0
2011-11-28 10:00:00,28.94,28.94,28.84,28.87,60700.0,22.4289,22.4289,22.3514,22.3747,60700.0
2011-11-28 10:10:00,28.86,28.88,28.84,28.84,33500.0,22.3669,22.3824,22.3514,22.3514,33500.0
2011-11-28 10:20:00,28.85,28.85,28.81,28.81,33400.0,22.3592,22.3592,22.3282,22.3282,33400.0
2011-11-28 10:30:00,28.82,28.91,28.82,28.83,47400.0,22.3359,22.4057,22.3359,22.3437,47400.0
2011-11-28 10:40:00,28.84,28.9,28.84,28.87,29100.0,22.3514,22.3979,22.3514,22.3747,29100.0
2011-11-28 10:50:00,28.88,28.89,28.84,28.86,29300.0,22.3824,22.3902,22.3514,22.3669,29300.0
2011-11-28 11:00:00,28.86,28.88,28.82,28.86,32200.0,22.3669,22.3824,22.3359,22.3669,32200.0
2011-11-28 11:10:00,28.86,28.88,28.81,28.87,22900.0,22.3669,22.3824,22.3282,22.3747,22900.0
2011-11-28 11:20:00,28.87,28.9,28.81,28.89,31700.0,22.3747,22.3979,22.3282,22.3902,31700.0
2011-11-28 11:30:00,28.89,28.92,28.87,28.88,23100.0,22.3902,22.4134,22.3747,22.3824,23100.0
2011-11-28 11:40:00,28.88,28.9,28.86,28.86,25100.0,22.3824,22.3979,22.3669,22.3669,25100.0
2011-11-28 11:50:00,28.87,28.87,28.84,28.84,14800.0,22.3747,22.3747,22.3514,22.3514,14800.0
2011-11-28 12:00:00,28.84,28.9,28.84,28.87,27900.0,22.3514,22.3979,22.3514,22.3747,27900.0
2011-11-28 12:10:00,28.87,28.91,28.87,28.9,32800.0,22.3747,22.4057,22.3747,22.3979,32800.0
2011-11-28 12:20:00,28.9,28.91,28.88,28.88,14200.0,22.3979,22.4057,22.3824,22.3824,14200.0
2011-11-28 12:30:00,28.89,28.89,28.85,28.88,36100.0,22.3902,22.3902,22.3592,22.3824,36100.0
2011-11-28 12:40:00,28.87,28.88,28.85,28.85,12100.0,22.3747,22.3824,22.3592,22.3592,12100.0
2011-11-28 12:50:00,28.84,28.86,28.83,28.84,24100.0,22.3514,22.3669,22.3437,22.3514,24100.0
2011-11-28 13:00:00,28.85,28.87,28.83,28.86,25600.0,22.3592,22.3747,22.3437,22.3669,25600.0
2011-11-28 13:10:00,28.86,28.9,28.86,28.89,21700.0,22.3669,22.3979,22.3669,22.3902,21700.0
2011-11-28 13:20:00,28.9,28.97,28.9,28.94,32200.0,22.3979,22.4522,22.3979,22.4289,32200.0
2011-11-28 13:30:00,28.94,28.97,28.92,28.92,20300.0,22.4289,22.4522,22.4134,22.4134,20300.0
2011-11-28 13:40:00,28.92,28.94,28.92,28.92,16300.0,22.4134,22.4289,22.4134,22.4134,16300.0
2011-11-28 13:50:00,28.92,28.92,28.82,28.84,43200.0,22.4134,22.4134,22.3359,22.3514,43200.0
2011-11-28 14:00:00,28.83,28.89,28.83,28.87,42000.0,22.3437,22.3902,22.3437,22.3747,42000.0
2011-11-28 14:10:00,28.87,28.91,28.87,28.89,37100.0,22.3747,22.4057,22.3747,22.3902,37100.0
2011-11-28 14:20:00,28.9,28.92,28.84,28.85,53200.0,22.3979,22.4134,22.3514,22.3592,53200.0
2011-11-28 14:30:00,28.85,28.87,28.82,28.83,46400.0,22.3592,22.3747,22.3359,22.3437,46400.0
2011-11-28 14:40:00,28.82,28.86,28.82,28.84,51300.0,22.3359,22.3669,22.3359,22.3514,51300.0
2011-11-28 14:50:00,28.83,28.85,28.81,28.83,94000.0,22.3437,22.3592,22.3282,22.3437,94000.0
2011-11-28 15:00:00,28.82,28.86,28.75,28.77,103500.0,22.3359,22.3669,22.2817,22.2972,103500.0
2011-11-28 15:10:00,28.77,28.8,28.71,28.76,73300.0,22.2972,22.3204,22.2507,22.2894,73300.0
2011-11-28 15:20:00,28.76,28.8,28.7,28.71,83100.0,22.2894,22.3204,22.2429,22.2507,83100.0
2011-11-28 15:30:00,28.71,28.78,28.7,28.75,122300.0,22.2507,22.3049,22.2429,22.2817,122300.0
2011-11-28 15:40:00,28.75,28.76,28.66,28.69,180900.0,22.2817,22.2894,22.2119,22.2352,180900.0
2011-11-28 15:50:00,28.69,28.9,28.67,28.89,671300.0,22.2352,22.3979,22.2197,22.3902,671300.0
2011-11-29 09:30:00,28.83,28.99,28.73,28.77,77800.0,22.3437,22.4677,22.2662,22.2972,77800.0
2011-11-29 09:40:00,28.77,28.82,28.75,28.79,33300.0,22.2972,22.3359,22.2817,22.3127,33300.0
2011-11-29 09:50:00,28.77,28.83,28.77,28.81,43900.0,22.2972,22.3437,22.2972,22.3282,43900.0
2011-11-29 10:00:00,28.82,28.9,28.78,28.84,75200.0,22.3359,22.3979,22.3049,22.3514,75200.0
2011-11-29 10:10:00,28.84,28.88,28.83,28.84,64600.0,22.3514,22.3824,22.3437,22.3514,64600.0
2011-11-29 10:20:00,28.83,28.87,28.81,28.82,52600.0,22.3437,22.3747,22.3282,22.3359,52600.0
2011-11-29 10:30:00,28.82,28.83,28.77,28.77,26500.0,22.3359,22.3437,22.2972,22.2972,26500.0
2011-11-29 10:40:00,28.78,28.83,28.71,28.71,116000.0,22.3049,22.3437,22.2507,22.2507,116000.0
2011-11-29 10:50:00,28.71,28.79,28.69,28.79,87800.0,22.2507,22.3127,22.2352,22.3127,87800.0
2011-11-29 11:00:00,28.78,28.8,28.72,28.73,60900.0,22.3049,22.3204,22.2584,22.2662,60900.0
2011-11-29 11:10:00,28.73,28.75,28.69,28.75,46900.0,22.2662,22.2817,22.2352,22.2817,46900.0
2011-11-29 11:20:00,28.74,28.76,28.69,28.7,88500.0,22.2739,22.2894,22.2352,22.2429,88500.0
2011-11-29 11:30:00,28.7,28.71,28.69,28.7,33400.0,22.2429,22.2507,22.2352,22.2429,33400.0
2011-11-29 11:40:00,28.7,28.72,28.66,28.67,101300.0,22.2429,22.2584,22.2119,22.2197,101300.0
2011-11-29 11:50:00,28.67,28.69,28.62,28.62,50000.0,22.2197,22.2352,22.1809,22.1809,50000.0
2011-11-29 12:00:00,28.63,28.68,28.61,28.66,78000.0,22.1887,22.2274,22.1732,22.2119,78000.0
2011-11-29 12:10:00,28.65,28.66,28.61,28.62,54000.0,22.2042,22.2119,22.1732,22.1809,54000.0
2011-11-29 12:20:00,28.63,28.69,28.62,28.68,27800.0,22.1887,22.2352,22.1809,22.2274,27800.0
2011-11-29 12:30:00,28.69,28.69,28.62,28.63,27600.0,22.2352,22.2352,22.1809,22.1887,27600.0
2011-11-29 12:40:00,28.64,28.7,28.63,28.69,55300.0,22.1964,22.2429,22.1887,22.2352,55300.0
2011-11-29 12:50:00,28.69,28.71,28.66,28.71,28800.0,22.2352,22.2507,22.2119,22.2507,28800.0
2011-11-29 13:00:00,28.7,28.7,28.63,28.66,29500.0,22.2429,22.2429,22.1887,22.2119,29500.0
2011-11-29 13:10:00,28.66,28.74,28.65,28.74,25900.0,22.2119,22.2739,22.2042,22.2739,25900.0
2011-11-29 13:20:00,28.73,28.79,28.73,28.78,40100.0,22.2662,22.3127,22.2662,22.3049,40100.0
2011-11-29 13:30:00,28.77,28.78,28.69,28.75,34100.0,22.2972,22.3049,22.2352,22.2817,34100.0
2011-11-29 13:40:00,28.74,28.79,28.73,28.79,55600.0,22.2739,22.3127,22.2662,22.3127,55600.0
2011-11-29 13:50:00,28.79,28.79,28.66,28.67,58300.0,22.3127,22.3127,22.2119,22.2197,58300.0
2011-11-29 14:00:00,28.67,28.7,28.65,28.67,25300.0,22.2197,22.2429,22.2042,22.2197,25300.0
2011-11-29 14:10:00,28.67,28.69,28.64,28.69,35900.0,22.2197,22.2352,22.1964,22.2352,35900.0
2011-11-29 14:20:00,28.69,28.7,28.67,28.69,30700.0,22.2352,22.2429,22.2197,22.2352,30700.0
2011-11-29 14:30:00,28.69,28.72,28.69,28.7,20700.0,22.2352,22.2584,22.2352,22.2429,20700.0
2011-11-29 14:40:00,28.7,28.74,28.69,28.7,33200.0,22.2429,22.2739,22.2352,22.2429,33200.0
2011-11-29 14:50:00,28.69,28.73,28.67,28.7,31200.0,22.2352,22.2662,22.2197,22.2429,31200.0
2011-11-29 15:00:00,28.7,28.72,28.69,28.71,33300.0,22.2429,22.2584,22.2352,22.2507,33300.0
2011-11-29 15:10:00,28.71,28.82,28.71,28.79,56600.0,22.2507,22.3359,22.2507,22.3127,56600.0
2011-11-29 15:20:00,28.8,28.8,28.72,28.72,45100.0,22.3204,22.3204,22.2584,22.2584,45100.0
2011-11-29 15:30:00,28.73,28.81,28.72,28.76,102700.0,22.2662,22.3282,22.2584,22.2894,102700.0
2011-11-29 15:40:00,28.75,28.79,28.74,28.75,109900.0,22.2817,22.3127,22.2739,22.2817,109900.0
2011-11-29 15:50:00,28.75,28.75,28.66,28.69,329100.0,22.2817,22.2817,22.2119,22.2352,329100.0
2011-11-30 09:30:00,29.4,29.49,29.18,29.37,150800.0,22.7854,22.8552,22.6149,22.7622,150800.0
2011-11-30 09:40:00,29.37,29.4,29.26,29.29,163500.0,22.7622,22.7854,22.6769,22.7002,163500.0
2011-11-30 09:50:00,29.29,29.31,29.18,29.23,115400.0,22.7002,22.7157,22.6149,22.6537,115400.0
2011-11-30 10:00:00,29.23,29.24,29.16,29.24,116400.0,22.6537,22.6614,22.5994,22.6614,116400.0
2011-11-30 10:10:00,29.25,29.33,29.24,29.33,90500.0,22.6692,22.7312,22.6614,22.7312,90500.0
2011-11-30 10:20:00,29.33,29.36,29.28,29.32,58400.0,22.7312,22.7544,22.6924,22.7234,58400.0
2011-11-30 10:30:00,29.33,29.46,29.33,29.46,66000.0,22.7312,22.8319,22.7312,22.8319,66000.0
2011-11-30 10:40:00,29.46,29.51,29.44,29.51,75900.0,22.8319,22.8707,22.8164,22.8707,75900.0
2011-11-30 10:50:00,29.5,29.56,29.49,29.54,70200.0,22.8629,22.9094,22.8552,22.8939,70200.0
2011-11-30 11:00:00,29.54,29.54,29.45,29.48,37900.0,22.8939,22.8939,22.8242,22.8474,37900.0
2011-11-30 11:10:00,29.49,29.5,29.43,29.44,28200.0,22.8552,22.8629,22.8087,22.8164,28200.0
2011-11-30 11:20:00,29.45,29.47,29.43,29.45,38500.0,22.8242,22.8397,22.8087,22.8242,38500.0
2011-11-30 11:30:00,29.45,29.54,29.45,29.52,37600.0,22.8242,22.8939,22.8242,22.8784,37600.0
2011-11-30 11:40:00,29.53,29.56,29.48,29.48,41500.0,22.8862,22.9094,22.8474,22.8474,41500.0
2011-11-30 11:50:00,29.47,29.47,29.43,29.46,36900.0,22.8397,22.8397,22.8087,22.8319,36900.0
2011-11-30 12:00:00,29.46,29.47,29.46,29.46,16600.0,22.8319,22.8397,22.8319,22.8319,16600.0
2011-11-30 12:10:00,29.47,29.5,29.46,29.5,36500.0,22.8397,22.8629,22.8319,22.8629,36500.0
2011-11-30 12:20:00,29.5,29.54,29.49,29.49,35200.0,22.8629,22.8939,22.8552,22.8552,35200.0
2011-11-30 12:30:00,29.49,29.57,29.48,29.55,87800.0,22.8552,22.9172,22.8474,22.9017,87800.0
2011-11-30 12:40:00,29.55,29.59,29.54,29.59,20400.0,22.9017,22.9327,22.8939,22.9327,20400.0
2011-11-30 12:50:00,29.6,29.63,29.59,29.6,19300.0,22.9404,22.9637,22.9327,22.9404,19300.0
2011-11-30 13:00:00,29.61,29.65,29.61,29.65,24400.0,22.9482,22.9792,22.9482,22.9792,24400.0
2011-11-30 13:10:00,29.65,29.66,29.59,29.59,23400.0,22.9792,22.9869,22.9327,22.9327,23400.0
2011-11-30 13:20:00,29.6,29.61,29.58,29.58,20300.0,22.9404,22.9482,22.9249,22.9249,20300.0
2011-11-30 13:30:00,29.58,29.62,29.58,29.6,24000.0,22.9249,22.9559,22.9249,22.9404,24000.0
2011-11-30 13:40:00,29.6,29.64,29.58,29.63,37400.0,22.9404,22.9714,22.9249,22.9637,37400.0
2011-11-30 13:50:00,29.62,29.63,29.6,29.62,35300.0,22.9559,22.9637,22.9404,22.9559,35300.0
2011-11-30 14:00:00,29.61,29.66,29.59,29.62,42100.0,22.9482,22.9869,22.9327,22.9559,42100.0
2011-11-30 14:10:00,29.62,29.7,29.62,29.68,40700.0,22.9559,23.0179,22.9559,23.0024,40700.0
2011-11-30 14:20:00,29.69,29.76,29.69,29.73,47200.0,23.0102,23.0644,23.0102,23.0412,47200.0
2011-11-30 14:30:00,29.73,29.81,29.72,29.8,45600.0,23.0412,23.1032,23.0334,23.0954,45600.0
2011-11-30 14:40:00,29.79,29.84,29.79,29.83,64400.0,23.0877,23.1264,23.0877,23.1187,64400.0
2011-11-30 14:50:00,29.82,29.92,29.82,29.91,59100.0,23.1109,23.1884,23.1109,23.1807,59100.0
2011-11-30 15:00:00,29.92,29.92,29.89,29.91,65900.0,23.1884,23.1884,23.1652,23.1807,65900.0
2011-11-30 15:10:00,29.91,29.97,29.91,29.95,94400.0,23.1807,23.2272,23.1807,23.2117,94400.0
2011-11-30 15:20:00,29.94,29.97,29.89,29.97,78700.0,23.2039,23.2272,23.1652,23.2272,78700.0
2011-11-30 15:30:00,29.97,30.01,29.95,30.0,108100.0,23.2272,23.2582,23.2117,23.2504,108100.0
2011-11-30 15:40:00,30.0,30.14,29.99,30.09,220900.0,23.2504,23.3589,23.2427,23.3202,220900.0
2011-11-30 15:50:00,30.1,30.23,30.05,30.16,812300.0,23.3279,23.4287,23.2892,23.3744,812300.0
2011-12-01 09:30:00,30.18,30.2,29.99,30.1,112900.0,23.3899,23.4054,23.2427,23.3279,112900.0
2011-12-01 09:40:00,30.1,30.21,30.1,30.21,76000.0,23.3279,23.4132,23.3279,23.4132,76000.0
2011-12-01 09:50:00,30.21,30.27,30.2,30.27,80500.0,23.4132,23.4597,23.4054,23.4597,80500.0
2011-12-01 10:00:00,30.27,30.38,30.24,30.33,105100.0,23.4597,23.5449,23.4364,23.5062,105100.0
2011-12-01 10:10:00,30.32,30.33,30.2,30.21,47800.0,23.4984,23.5062,23.4054,23.4132,47800.0
2011-12-01 10:20:00,30.2,30.22,30.18,30.19,37700.0,23.4054,23.4209,23.3899,23.3977,37700.0
2011-12-01 10:30:00,30.2,30.24,30.16,30.22,88700.0,23.4054,23.4364,23.3744,23.4209,88700.0
2011-12-01 10:40:00,30.22,30.25,30.21,30.22,31700.0,23.4209,23.4442,23.4132,23.4209,31700.0
2011-12-01 10:50:00,30.22,30.29,30.2,30.27,86000.0,23.4209,23.4752,23.4054,23.4597,86000.0
2011-12-01 11:00:00,30.28,30.42,30.27,30.32,93500.0,23.4674,23.5759,23.4597,23.4984,93500.0
2011-12-01 11:10:00,30.32,30.33,30.26,30.32,147800.0,23.4984,23.5062,23.4519,23.4984,147800.0
2011-12-01 11:20:00,30.31,30.36,30.29,30.29,57400.0,23.4907,23.5294,23.4752,23.4752,57400.0
2011-12-01 11:30:00,30.29,30.36,30.27,30.36,80400.0,23.4752,23.5294,23.4597,23.5294,80400.0
2011-12-01 11:40:00,30.36,30.4,30.35,30.37,46400.0,23.5294,23.5604,23.5217,23.5372,46400.0
2011-12-01 11:50:00,30.37,30.43,30.37,30.37,34900.0,23.5372,23.5837,23.5372,23.5372,34900.0
2011-12-01 12:00:00,30.38,30.38,30.32,30.36,35600.0,23.5449,23.5449,23.4984,23.5294,35600.0
2011-12-01 12:10:00,30.35,30.36,30.29,30.3,117700.0,23.5217,23.5294,23.4752,23.4829,117700.0
2011-12-01 12:20:00,30.3,30.36,30.3,30.33,37900.0,23.4829,23.5294,23.4829,23.5062,37900.0
2011-12-01 12:30:00,30.33,30.33,30.29,30.32,52900.0,23.5062,23.5062,23.4752,23.4984,52900.0
2011-12-01 12:40:00,30.32,30.34,30.29,30.33,42400.0,23.4984,23.5139,23.4752,23.5062,42400.0
2011-12-01 12:50:00,30.33,30.34,30.28,30.3,46400.0,23.5062,23.5139,23.4674,23.4829,46400.0
2011-12-01 13:00:00,30.29,30.33,30.29,30.33,33700.0,23.4752,23.5062,23.4752,23.5062,33700.0
2011-12-01 13:10:00,30.33,30.35,30.3,30.35,46600.0,23.5062,23.5217,23.4829,23.5217,46600.0
2011-12-01 13:20:00,30.35,30.43,30.35,30.42,25000.0,23.5217,23.5837,23.5217,23.5759,25000.0
2011-12-01 13:30:00,30.42,30.44,30.41,30.42,21500.0,23.5759,23.5914,23.5682,23.5759,21500.0
2011-12-01 13:40:00,30.42,30.46,30.41,30.45,26200.0,23.5759,23.6069,23.5682,23.5992,26200.0
2011-12-01 13:50:00,30.45,30.49,30.43,30.49,29800.0,23.5992,23.6302,23.5837,23.6302,29800.0
2011-12-01 14:00:00,30.49,30.5,30.45,30.45,38200.0,23.6302,23.6379,23.5992,23.5992,38200.0
2011-12-01 14:10:00,30.45,30.46,30.42,30.42,22600.0,23.5992,23.6069,23.5759,23.5759,22600.0
2011-12-01 14:20:00,30.41,30.45,30.41,30.44,29400.0,23.5682,23.5992,23.5682,23.5914,29400.0
2011-12-01 14:30:00,30.43,30.44,30.39,30.41,23600.0,23.5837,23.5914,23.5527,23.5682,23600.0
2011-12-01 14:40:00,30.4,30.47,30.39,30.45,41000.0,23.5604,23.6147,23.5527,23.5992,41000.0
2011-12-01 14:50:00,30.46,30.47,30.42,30.42,42900.0,23.6069,23.6147,23.5759,23.5759,42900.0
2011-12-01 15:00:00,30.42,30.43,30.33,30.34,32600.0,23.5759,23.5837,23.5062,23.5139,32600.0
2011-12-01 15:10:00,30.34,30.38,30.34,30.36,40100.0,23.5139,23.5449,23.5139,23.5294,40100.0
2011-12-01 15:20:00,30.36,30.43,30.36,30.41,77900.0,23.5294,23.5837,23.5294,23.5682,77900.0
2011-12-01 15:30:00,30.41,30.42,30.38,30.39,108100.0,23.5682,23.5759,23.5449,23.5527,108100.0
2011-12-01 15:40:00,30.39,30.42,30.38,30.4,123900.0,23.5527,23.5759,23.5449,23.5604,123900.0
2011-12-01 15:50:00,30.39,30.42,30.33,30.38,311900.0,23.5527,23.5759,23.5062,23.5449,311900.0
2011-12-02 09:30:00,30.55,30.65,30.47,30.62,58300.0,23.6767,23.7542,23.6147,23.731,58300.0
2011-12-02 09:40:00,30.62,30.73,30.59,30.65,37300.0,23.731,23.8162,23.7077,23.7542,37300.0
2011-12-02 09:50:00,30.65,30.76,30.63,30.75,28500.0,23.7542,23.8395,23.7387,23.8317,28500.0
2011-12-02 10:00:00,30.74,30.84,30.73,30.8,55800.0,23.824,23.9015,23.8162,23.8705,55800.0
2011-12-02 10:10:00,30.79,30.87,30.77,30.84,103800.0,23.8627,23.9247,23.8472,23.9015,103800.0
2011-12-02 10:20:00,30.84,30.86,30.71,30.72,40400.0,23.9015,23.917,23.8007,23.8085,40400.0
2011-12-02 10:30:00,30.73,30.77,30.72,30.74,32200.0,23.8162,23.8472,23.8085,23.824,32200.0
2011-12-02 10:40:00,30.74,30.74,30.64,30.67,41200.0,23.824,23.824,23.7465,23.7697,41200.0
2011-12-02 10:50:00,30.67,30.77,30.66,30.73,54900.0,23.7697,23.8472,23.762,23.8162,54900.0
2011-12-02 11:00:00,30.72,30.75,30.6,30.61,23100.0,23.8085,23.8317,23.7155,23.7232,23100.0
2011-12-02 11:10:00,30.61,30.61,30.53,30.55,56500.0,23.7232,23.7232,23.6612,23.6767,56500.0
2011-12-02 11:20:00,30.54,30.61,30.54,30.61,43100.0,23.6689,23.7232,23.6689,23.7232,43100.0
2011-12-02 11:30:00,30.61,30.64,30.53,30.53,39000.0,23.7232,23.7465,23.6612,23.6612,39000.0
2011-12-02 11:40:00,30.52,30.55,30.43,30.43,33700.0,23.6534,23.6767,23.5837,23.5837,33700.0
2011-12-02 11:50:00,30.42,30.57,30.42,30.55,24300.0,23.5759,23.6922,23.5759,23.6767,24300.0
2011-12-02 12:00:00,30.55,30.57,30.49,30.52,24300.0,23.6767,23.6922,23.6302,23.6534,24300.0
2011-12-02 12:10:00,30.52,30.54,30.48,30.53,22000.0,23.6534,23.6689,23.6224,23.6612,22000.0
2011-12-02 12:20:00,30.54,30.57,30.52,30.56,14500.0,23.6689,23.6922,23.6534,23.6844,14500.0
2011-12-02 12:30:00,30.55,30.57,30.52,30.55,15600.0,23.6767,23.6922,23.6534,23.6767,15600.0
2011-12-02 12:40:00,30.55,30.56,30.49,30.53,24100.0,23.6767,23.6844,23.6302,23.6612,24100.0
2011-12-02 12:50:00,30.53,30.56,30.52,30.52,13300.0,23.6612,23.6844,23.6534,23.6534,13300.0
2011-12-02 13:00:00,30.52,30.54,30.46,30.47,33000.0,23.6534,23.6689,23.6069,23.6147,33000.0
2011-12-02 13:10:00,30.47,30.51,30.44,30.5,30100.0,23.6147,23.6457,23.5914,23.6379,30100.0
2011-12-02 13:20:00,30.5,30.57,30.5,30.55,26500.0,23.6379,23.6922,23.6379,23.6767,26500.0
2011-12-02 13:30:00,30.55,30.55,30.5,30.51,15800.0,23.6767,23.6767,23.6379,23.6457,15800.0
2011-12-02 13:40:00,30.52,30.59,30.52,30.57,20900.0,23.6534,23.7077,23.6534,23.6922,20900.0
2011-12-02 13:50:00,30.56,30.58,30.51,30.53,17400.0,23.6844,23.6999,23.6457,23.6612,17400.0
2011-12-02 14:00:00,30.54,30.54,30.44,30.49,24800.0,23.6689,23.6689,23.5914,23.6302,24800.0
2011-12-02 14:10:00,30.49,30.51,30.47,30.5,19000.0,23.6302,23.6457,23.6147,23.6379,19000.0
2011-12-02 14:20:00,30.5,30.53,30.49,30.49,28400.0,23.6379,23.6612,23.6302,23.6302,28400.0
2011-12-02 14:30:00,30.49,30.5,30.46,30.47,25000.0,23.6302,23.6379,23.6069,23.6147,25000.0
2011-12-02 14:40:00,30.47,30.49,30.46,30.47,29400.0,23.6147,23.6302,23.6069,23.6147,29400.0
2011-12-02 14:50:00,30.46,30.47,30.41,30.41,52100.0,23.6069,23.6147,23.5682,23.5682,52100.0
2011-12-02 15:00:00,30.42,30.47,30.41,30.43,52700.0,23.5759,23.6147,23.5682,23.5837,52700.0
2011-12-02 15:10:00,30.42,30.49,30.42,30.45,42600.0,23.5759,23.6302,23.5759,23.5992,42600.0
2011-12-02 15:20:00,30.44,30.45,30.42,30.45,29100.0,23.5914,23.5992,23.5759,23.5992,29100.0
2011-12-02 15:30:00,30.45,30.48,30.41,30.44,52900.0,23.5992,23.6224,23.5682,23.5914,52900.0
2011-12-02 15:40:00,30.45,30.45,30.3,30.32,127200.0,23.5992,23.5992,23.4829,23.4984,127200.0
2011-12-02 15:50:00,30.31,30.4,30.29,30.35,262100.0,23.4907,23.5604,23.4752,23.5217,262100.0
2011-12-05 09:30:00,30.63,30.76,30.6,30.69,96000.0,23.7387,23.8395,23.7155,23.7852,96000.0
2011-12-05 09:40:00,30.68,30.69,30.6,30.66,42500.0,23.7775,23.7852,23.7155,23.762,42500.0
2011-12-05 09:50:00,30.66,30.78,30.66,30.74,33000.0,23.762,23.855,23.762,23.824,33000.0
2011-12-05 10:00:00,30.73,30.75,30.61,30.65,37600.0,23.8162,23.8317,23.7232,23.7542,37600.0
2011-12-05 10:10:00,30.64,30.76,30.63,30.73,33900.0,23.7465,23.8395,23.7387,23.8162,33900.0
2011-12-05 10:20:00,30.73,30.82,30.71,30.81,48100.0,23.8162,23.886,23.8007,23.8782,48100.0
2011-12-05 10:30:00,30.81,30.82,30.76,30.76,25300.0,23.8782,23.886,23.8395,23.8395,25300.0
2011-12-05 10:40:00,30.76,30.82,30.75,30.78,48400.0,23.8395,23.886,23.8317,23.855,48400.0
2011-12-05 10:50:00,30.78,30.81,30.78,30.79,22000.0,23.855,23.8782,23.855,23.8627,22000.0
2011-12-05 11:00:00,30.79,30.8,30.77,30.79,16500.0,23.8627,23.8705,23.8472,23.8627,16500.0
2011-12-05 11:10:00,30.79,30.8,30.75,30.76,25400.0,23.8627,23.8705,23.8317,23.8395,25400.0
2011-12-05 11:20:00,30.76,30.77,30.7,30.76,24400.0,23.8395,23.8472,23.793,23.8395,24400.0
2011-12-05 11:30:00,30.76,30.8,30.75,30.8,20900.0,23.8395,23.8705,23.8317,23.8705,20900.0
2011-12-05 11:40:00,30.8,30.85,30.79,30.84,18300.0,23.8705,23.9092,23.8627,23.9015,18300.0
2011-12-05 11:50:00,30.83,30.87,30.81,30.84,25600.0,23.8937,23.9247,23.8782,23.9015,25600.0
2011-12-05 12:00:00,30.86,30.9,30.84,30.85,27800.0,23.917,23.948,23.9015,23.9092,27800.0
2011-12-05 12:10:00,30.86,30.88,30.86,30.87,10300.0,23.917,23.9325,23.917,23.9247,10300.0
2011-12-05 12:20:00,30.87,30.9,30.86,30.9,18600.0,23.9247,23.948,23.917,23.948,18600.0
2011-12-05 12:30:00,30.9,30.94,30.88,30.89,26700.0,23.948,23.979,23.9325,23.9402,26700.0
2011-12-05 12:40:00,30.88,30.94,30.88,30.93,23200.0,23.9325,23.979,23.9325,23.9712,23200.0
2011-12-05 12:50:00,30.93,30.95,30.88,30.88,46700.0,23.9712,23.9867,23.9325,23.9325,46700.0
2011-12-05 13:00:00,30.87,30.89,30.84,30.84,16300.0,23.9247,23.9402,23.9015,23.9015,16300.0
2011-12-05 13:10:00,30.84,30.86,30.8,30.8,17600.0,23.9015,23.917,23.8705,23.8705,17600.0
2011-12-05 13:20:00,30.81,30.81,30.75,30.78,22400.0,23.8782,23.8782,23.8317,23.855,22400.0
2011-12-05 13:30:00,30.78,30.81,30.76,30.8,26500.0,23.855,23.8782,23.8395,23.8705,26500.0
2011-12-05 13:40:00,30.79,30.8,30.58,30.6,42100.0,23.8627,23.8705,23.6999,23.7155,42100.0
2011-12-05 13:50:00,30.6,30.66,30.57,30.64,26000.0,23.7155,23.762,23.6922,23.7465,26000.0
2011-12-05 14:00:00,30.63,30.63,30.47,30.5,49800.0,23.7387,23.7387,23.6147,23.6379,49800.0
2011-12-05 14:10:00,30.52,30.59,30.48,30.57,34000.0,23.6534,23.7077,23.6224,23.6922,34000.0
2011-12-05 14:20:00,30.57,30.58,30.48,30.56,23400.0,23.6922,23.6999,23.6224,23.6844,23400.0
2011-12-05 14:30:00,30.55,30.6,30.51,30.55,59200.0,23.6767,23.7155,23.6457,23.6767,59200.0
2011-12-05 14:40:00,30.55,30.58,30.55,30.58,17900.0,23.6767,23.6999,23.6767,23.6999,17900.0
2011-12-05 14:50:00,30.59,30.61,30.55,30.6,20700.0,23.7077,23.7232,23.6767,23.7155,20700.0
2011-12-05 15:00:00,30.6,30.61,30.45,30.5,72800.0,23.7155,23.7232,23.5992,23.6379,72800.0
2011-12-05 15:10:00,30.5,30.52,30.38,30.41,49200.0,23.6379,23.6534,23.5449,23.5682,49200.0
2011-12-05 15:20:00,30.42,30.44,30.37,30.4,51200.0,23.5759,23.5914,23.5372,23.5604,51200.0
2011-12-05 15:30:00,30.39,30.46,30.37,30.41,49200.0,23.5527,23.6069,23.5372,23.5682,49200.0
2011-12-05 15:40:00,30.4,30.53,30.37,30.51,85700.0,23.5604,23.6612,23.5372,23.6457,85700.0
2011-12-05 15:50:00,30.5,30.6,30.48,30.59,260400.0,23.6379,23.7155,23.6224,23.7077,260400.0
2011-12-06 09:30:00,30.63,30.65,30.49,30.49,45300.0,23.7387,23.7542,23.6302,23.6302,45300.0
2011-12-06 09:40:00,30.51,30.51,30.47,30.5,36600.0,23.6457,23.6457,23.6147,23.6379,36600.0
2011-12-06 09:50:00,30.48,30.48,30.38,30.39,28700.0,23.6224,23.6224,23.5449,23.5527,28700.0
2011-12-06 10:00:00,30.39,30.5,30.39,30.47,22100.0,23.5527,23.6379,23.5527,23.6147,22100.0
2011-12-06 10:10:00,30.47,30.55,30.45,30.52,25600.0,23.6147,23.6767,23.5992,23.6534,25600.0
2011-12-06 10:20:00,30.53,30.64,30.51,30.63,26200.0,23.6612,23.7465,23.6457,23.7387,26200.0
2011-12-06 10:30:00,30.64,30.68,30.59,30.6,19900.0,23.7465,23.7775,23.7077,23.7155,19900.0
2011-12-06 10:40:00,30.6,30.6,30.52,30.56,19500.0,23.7155,23.7155,23.6534,23.6844,19500.0
2011-12-06 10:50:00,30.57,30.57,30.49,30.52,14800.0,23.6922,23.6922,23.6302,23.6534,14800.0
2011-12-06 11:00:00,30.52,30.57,30.52,30.54,23200.0,23.6534,23.6922,23.6534,23.6689,23200.0
2011-12-06 11:10:00,30.53,30.59,30.53,30.55,13200.0,23.6612,23.7077,23.6612,23.6767,13200.0
2011-12-06 11:20:00,30.54,30.61,30.54,30.55,9700.0,23.6689,23.7232,23.6689,23.6767,9700.0
2011-12-06 11:30:00,30.55,30.58,30.47,30.5,28100.0,23.6767,23.6999,23.6147,23.6379,28100.0
2011-12-06 11:40:00,30.49,30.5,30.43,30.45,30400.0,23.6302,23.6379,23.5837,23.5992,30400.0
2011-12-06 11:50:00,30.45,30.54,30.45,30.53,25000.0,23.5992,23.6689,23.5992,23.6612,25000.0
2011-12-06 12:00:00,30.53,30.55,30.48,30.5,29200.0,23.6612,23.6767,23.6224,23.6379,29200.0
2011-12-06 12:10:00,30.5,30.55,30.48,30.49,24700.0,23.6379,23.6767,23.6224,23.6302,24700.0
2011-12-06 12:20:00,30.49,30.51,30.46,30.49,17700.0,23.6302,23.6457,23.6069,23.6302,17700.0
2011-12-06 12:30:00,30.5,30.51,30.45,30.47,70200.0,23.6379,23.6457,23.5992,23.6147,70200.0
2011-12-06 12:40:00,30.48,30.5,30.47,30.48,20600.0,23.6224,23.6379,23.6147,23.6224,20600.0
2011-12-06 12:50:00,30.48,30.51,30.47,30.5,20800.0,23.6224,23.6457,23.6147,23.6379,20800.0
2011-12-06 13:00:00,30.49,30.5,30.46,30.49,19200.0,23.6302,23.6379,23.6069,23.6302,19200.0
2011-12-06 13:10:00,30.49,30.57,30.46,30.54,30500.0,23.6302,23.6922,23.6069,23.6689,30500.0
2011-12-06 13:20:00,30.55,30.58,30.53,30.56,48800.0,23.6767,23.6999,23.6612,23.6844,48800.0
2011-12-06 13:30:00,30.56,30.59,30.55,30.59,21400.0,23.6844,23.7077,23.6767,23.7077,21400.0
2011-12-06 13:40:00,30.59,30.62,30.58,30.62,92900.0,23.7077,23.731,23.6999,23.731,92900.0
2011-12-06 13:50:00,30.61,30.65,30.61,30.62,19200.0,23.7232,23.7542,23.7232,23.731,19200.0
2011-12-06 14:00:00,30.62,30.62,30.59,30.62,15100.0,23.731,23.731,23.7077,23.731,15100.0
2011-12-06 14:10:00,30.62,30.68,30.62,30.68,34800.0,23.731,23.7775,23.731,23.7775,34800.0
2011-12-06 14:20:00,30.68,30.7,30.66,30.69,59500.0,23.7775,23.793,23.762,23.7852,59500.0
2011-12-06 14:30:00,30.7,30.77,30.68,30.75,52200.0,23.793,23.8472,23.7775,23.8317,52200.0
2011-12-06 14:40:00,30.74,30.78,30.7,30.7,56900.0,23.824,23.855,23.793,23.793,56900.0
2011-12-06 14:50:00,30.7,30.76,30.68,30.71,60900.0,23.793,23.8395,23.7775,23.8007,60900.0
2011-12-06 15:00:00,30.72,30.77,30.72,30.74,28600.0,23.8085,23.8472,23.8085,23.824,28600.0
2011-12-06 15:10:00,30.74,30.8,30.72,30.72,35500.0,23.824,23.8705,23.8085,23.8085,35500.0
2011-12-06 15:20:00,30.73,30.75,30.66,30.68,182100.0,23.8162,23.8317,23.762,23.7775,182100.0
2011-12-06 15:30:00,30.68,30.7,30.64,30.66,137400.0,23.7775,23.793,23.7465,23.762,137400.0
2011-12-06 15:40:00,30.67,30.7,30.66,30.68,167400.0,23.7697,23.793,23.762,23.7775,167400.0
2011-12-06 15:50:00,30.68,30.7,30.66,30.68,347500.0,23.7775,23.793,23.762,23.7775,347500.0
2011-12-07 09:30:00,30.5,30.54,30.27,30.39,98200.0,23.6379,23.6689,23.4597,23.5527,98200.0
2011-12-07 09:40:00,30.37,30.48,30.36,30.48,27500.0,23.5372,23.6224,23.5294,23.6224,27500.0
2011-12-07 09:50:00,30.49,30.64,30.49,30.6,83700.0,23.6302,23.7465,23.6302,23.7155,83700.0
2011-12-07 10:00:00,30.6,30.61,30.54,30.54,58100.0,23.7155,23.7232,23.6689,23.6689,58100.0
2011-12-07 10:10:00,30.54,30.64,30.54,30.61,42900.0,23.6689,23.7465,23.6689,23.7232,42900.0
2011-12-07 10:20:00,30.61,30.63,30.58,30.62,74600.0,23.7232,23.7387,23.6999,23.731,74600.0
2011-12-07 10:30:00,30.61,30.65,30.56,30.65,60900.0,23.7232,23.7542,23.6844,23.7542,60900.0
2011-12-07 10:40:00,30.65,30.73,30.64,30.71,42400.0,23.7542,23.8162,23.7465,23.8007,42400.0
2011-12-07 10:50:00,30.7,30.73,30.68,30.71,108200.0,23.793,23.8162,23.7775,23.8007,108200.0
2011-12-07 11:00:00,30.71,30.75,30.7,30.72,78500.0,23.8007,23.8317,23.793,23.8085,78500.0
2011-12-07 11:10:00,30.72,30.76,30.71,30.76,49700.0,23.8085,23.8395,23.8007,23.8395,49700.0
2011-12-07 11:20:00,30.75,30.83,30.75,30.79,53500.0,23.8317,23.8937,23.8317,23.8627,53500.0
2011-12-07 11:30:00,30.81,30.83,30.8,30.83,26200.0,23.8782,23.8937,23.8705,23.8937,26200.0
2011-12-07 11:40:00,30.82,30.82,30.78,30.8,52700.0,23.886,23.886,23.855,23.8705,52700.0
2011-12-07 11:50:00,30.81,30.84,30.81,30.84,34700.0,23.8782,23.9015,23.8782,23.9015,34700.0
2011-12-07 12:00:00,30.85,30.88,30.84,30.87,31500.0,23.9092,23.9325,23.9015,23.9247,31500.0
2011-12-07 12:10:00,30.88,30.91,30.87,30.9,36900.0,23.9325,23.9557,23.9247,23.948,36900.0
2011-12-07 12:20:00,30.89,30.96,30.89,30.94,23300.0,23.9402,23.9945,23.9402,23.979,23300.0
2011-12-07 12:30:00,30.94,30.96,30.93,30.94,19700.0,23.979,23.9945,23.9712,23.979,19700.0
2011-12-07 12:40:00,30.93,30.96,30.93,30.94,15500.0,23.9712,23.9945,23.9712,23.979,15500.0
2011-12-07 12:50:00,30.94,31.02,30.94,31.01,80500.0,23.979,24.041,23.979,24.0332,80500.0
2011-12-07 13:00:00,31.0,31.03,30.99,31.01,29500.0,24.0255,24.0487,24.0177,24.0332,29500.0
2011-12-07 13:10:00,31.01,31.01,30.94,30.97,35100.0,24.0332,24.0332,23.979,24.0022,35100.0
2011-12-07 13:20:00,30.97,30.98,30.93,30.95,28800.0,24.0022,24.01,23.9712,23.9867,28800.0
2011-12-07 13:30:00,30.95,30.97,30.93,30.95,33300.0,23.9867,24.0022,23.9712,23.9867,33300.0
2011-12-07 13:40:00,30.94,30.94,30.87,30.88,20500.0,23.979,23.979,23.9247,23.9325,20500.0
2011-12-07 13:50:00,30.88,30.94,30.88,30.93,18700.0,23.9325,23.979,23.9325,23.9712,18700.0
2011-12-07 14:00:00,30.93,30.96,30.92,30.93,19000.0,23.9712,23.9945,23.9635,23.9712,19000.0
2011-12-07 14:10:00,30.93,30.94,30.9,30.93,26100.0,23.9712,23.979,23.948,23.9712,26100.0
2011-12-07 14:20:00,30.93,31.01,30.92,31.01,63600.0,23.9712,24.0332,23.9635,24.0332,63600.0
2011-12-07 14:30:00,31.0,31.02,30.98,31.0,42800.0,24.0255,24.041,24.01,24.0255,42800.0
2011-12-07 14:40:00,31.0,31.01,30.88,30.89,69500.0,24.0255,24.0332,23.9325,23.9402,69500.0
2011-12-07 14:50:00,30.89,30.92,30.88,30.91,39300.0,23.9402,23.9635,23.9325,23.9557,39300.0
2011-12-07 15:00:00,30.91,30.93,30.89,30.9,66500.0,23.9557,23.9712,23.9402,23.948,66500.0
2011-12-07 15:10:00,30.9,31.01,30.89,30.98,81300.0,23.948,24.0332,23.9402,24.01,81300.0
2011-12-07 15:20:00,30.97,31.02,30.97,31.0,58200.0,24.0022,24.041,24.0022,24.0255,58200.0
2011-12-07 15:30:00,31.0,31.09,30.96,31.09,87600.0,24.0255,24.0952,23.9945,24.0952,87600.0
2011-12-07 15:40:00,31.09,31.19,31.06,31.12,152000.0,24.0952,24.1727,24.072,24.1185,152000.0
2011-12-07 15:50:00,31.12,31.18,31.07,31.08,330100.0,24.1185,24.165,24.0797,24.0875,330100.0
2011-12-08 09:30:00,30.85,30.87,30.65,30.76,105200.0,23.9092,23.9247,23.7542,23.8395,105200.0
2011-12-08 09:40:00,30.75,30.76,30.68,30.73,126200.0,23.8317,23.8395,23.7775,23.8162,126200.0
2011-12-08 09:50:00,30.74,30.8,30.68,30.68,93100.0,23.824,23.8705,23.7775,23.7775,93100.0
2011-12-08 10:00:00,30.69,30.72,30.66,30.7,131900.0,23.7852,23.8085,23.762,23.793,131900.0
2011-12-08 10:10:00,30.7,30.73,30.69,30.7,87900.0,23.793,23.8162,23.7852,23.793,87900.0
2011-12-08 10:20:00,30.71,30.78,30.7,30.75,96500.0,23.8007,23.855,23.793,23.8317,96500.0
2011-12-08 10:30:00,30.75,30.8,30.73,30.74,72800.0,23.8317,23.8705,23.8162,23.824,72800.0
2011-12-08 10:40:00,30.73,30.82,30.72,30.79,70300.0,23.8162,23.886,23.8085,23.8627,70300.0
2011-12-08 10:50:00,30.79,30.81,30.72,30.72,72900.0,23.8627,23.8782,23.8085,23.8085,72900.0
2011-12-08 11:00:00,30.72,30.72,30.59,30.64,119400.0,23.8085,23.8085,23.7077,23.7465,119400.0
2011-12-08 11:10:00,30.63,30.67,30.6,30.63,99300.0,23.7387,23.7697,23.7155,23.7387,99300.0
2011-12-08 11:20:00,30.64,30.69,30.6,30.66,59100.0,23.7465,23.7852,23.7155,23.762,59100.0
2011-12-08 11:30:00,30.66,30.7,30.66,30.68,88700.0,23.762,23.793,23.762,23.7775,88700.0
2011-12-08 11:40:00,30.67,30.7,30.66,30.69,107000.0,23.7697,23.793,23.762,23.7852,107000.0
2011-12-08 11:50:00,30.68,30.72,30.63,30.64,63500.0,23.7775,23.8085,23.7387,23.7465,63500.0
2011-12-08 12:00:00,30.64,30.7,30.57,30.7,74500.0,23.7465,23.793,23.6922,23.793,74500.0
2011-12-08 12:10:00,30.69,30.72,30.66,30.7,29100.0,23.7852,23.8085,23.762,23.793,29100.0
2011-12-08 12:20:00,30.71,30.72,30.68,30.7,43400.0,23.8007,23.8085,23.7775,23.793,43400.0
2011-12-08 12:30:00,30.69,30.74,30.67,30.7,50200.0,23.7852,23.824,23.7697,23.793,50200.0
2011-12-08 12:40:00,30.7,30.74,30.69,30.74,36300.0,23.793,23.824,23.7852,23.824,36300.0
2011-12-08 12:50:00,30.74,30.75,30.7,30.7,28600.0,23.824,23.8317,23.793,23.793,28600.0
2011-12-08 13:00:00,30.7,30.72,30.68,30.7,85100.0,23.793,23.8085,23.7775,23.793,85100.0
2011-12-08 13:10:00,30.7,30.73,30.68,30.73,74300.0,23.793,23.8162,23.7775,23.8162,74300.0
2011-12-08 13:20:00,30.73,30.75,30.69,30.74,52800.0,23.8162,23.8317,23.7852,23.824,52800.0
2011-12-08 13:30:00,30.72,30.73,30.69,30.7,41900.0,23.8085,23.8162,23.7852,23.793,41900.0
2011-12-08 13:40:00,30.7,30.76,30.69,30.72,41700.0,23.793,23.8395,23.7852,23.8085,41700.0
2011-12-08 13:50:00,30.72,30.73,30.69,30.73,23000.0,23.8085,23.8162,23.7852,23.8162,23000.0
2011-12-08 14:00:00,30.71,30.72,30.67,30.71,51100.0,23.8007,23.8085,23.7697,23.8007,51100.0
2011-12-08 14:10:00,30.71,30.73,30.67,30.71,32100.0,23.8007,23.8162,23.7697,23.8007,32100.0
2011-12-08 14:20:00,30.71,30.71,30.66,30.66,33300.0,23.8007,23.8007,23.762,23.762,33300.0
2011-12-08 14:30:00,30.66,30.7,30.63,30.64,55500.0,23.762,23.793,23.7387,23.7465,55500.0
2011-12-08 14:40:00,30.64,30.71,30.63,30.71,60000.0,23.7465,23.8007,23.7387,23.8007,60000.0
2011-12-08 14:50:00,30.71,30.71,30.64,30.66,73900.0,23.8007,23.8007,23.7465,23.762,73900.0
2011-12-08 15:00:00,30.66,30.66,30.57,30.57,115200.0,23.762,23.762,23.6922,23.6922,115200.0
2011-12-08 15:10:00,30.57,30.71,30.57,30.7,85300.0,23.6922,23.8007,23.6922,23.793,85300.0
2011-12-08 15:20:00,30.71,30.73,30.65,30.7,74600.0,23.8007,23.8162,23.7542,23.793,74600.0
2011-12-08 15:30:00,30.7,30.81,30.68,30.69,118700.0,23.793,23.8782,23.7775,23.7852,118700.0
2011-12-08 15:40:00,30.7,30.71,30.57,30.62,338200.0,23.793,23.8007,23.6922,23.731,338200.0
2011-12-08 15:50:00,30.63,30.65,30.54,30.59,701700.0,23.7387,23.7542,23.6689,23.7077,701700.0
2011-12-09 09:30:00,30.74,31.05,30.74,30.97,73700.0,23.824,24.0642,23.824,24.0022,73700.0
2011-12-09 09:40:00,30.96,31.04,30.93,31.0,79000.0,23.9945,24.0565,23.9712,24.0255,79000.0
2011-12-09 09:50:00,30.99,31.02,30.88,30.91,110300.0,24.0177,24.041,23.9325,23.9557,110300.0
2011-12-09 10:00:00,30.91,31.02,30.89,31.0,86300.0,23.9557,24.041,23.9402,24.0255,86300.0
2011-12-09 10:10:00,31.01,31.02,30.97,30.98,62100.0,24.0332,24.041,24.0022,24.01,62100.0
2011-12-09 10:20:00,30.97,30.99,30.91,30.95,37000.0,24.0022,24.0177,23.9557,23.9867,37000.0
2011-12-09 10:30:00,30.95,30.98,30.91,30.93,38100.0,23.9867,24.01,23.9557,23.9712,38100.0
2011-12-09 10:40:00,30.93,31.0,30.9,30.95,60400.0,23.9712,24.0255,23.948,23.9867,60400.0
2011-12-09 10:50:00,30.95,30.99,30.9,30.99,58400.0,23.9867,24.0177,23.948,24.0177,58400.0
2011-12-09 11:00:00,30.98,31.05,30.98,31.04,34300.0,24.01,24.0642,24.01,24.0565,34300.0
2011-12-09 11:10:00,31.05,31.07,30.99,31.02,63400.0,24.0642,24.0797,24.0177,24.041,63400.0
2011-12-09 11:20:00,31.03,31.06,31.01,31.06,144300.0,24.0487,24.072,24.0332,24.072,144300.0
2011-12-09 11:30:00,31.06,31.07,31.01,31.03,56300.0,24.072,24.0797,24.0332,24.0487,56300.0
2011-12-09 11:40:00,31.04,31.05,30.97,30.99,149400.0,24.0565,24.0642,24.0022,24.0177,149400.0
2011-12-09 11:50:00,30.99,31.05,30.98,31.02,84000.0,24.0177,24.0642,24.01,24.041,84000.0
2011-12-09 12:00:00,31.03,31.03,31.0,31.0,49500.0,24.0487,24.0487,24.0255,24.0255,49500.0
2011-12-09 12:10:00,31.01,31.1,31.01,31.1,37400.0,24.0332,24.103,24.0332,24.103,37400.0
2011-12-09 12:20:00,31.09,31.1,31.05,31.06,31100.0,24.0952,24.103,24.0642,24.072,31100.0
2011-12-09 12:30:00,31.05,31.08,31.03,31.05,39100.0,24.0642,24.0875,24.0487,24.0642,39100.0
2011-12-09 12:40:00,31.05,31.12,31.04,31.08,54700.0,24.0642,24.1185,24.0565,24.0875,54700.0
2011-12-09 12:50:00,31.08,31.09,31.07,31.07,24000.0,24.0875,24.0952,24.0797,24.0797,24000.0
2011-12-09 13:00:00,31.07,31.1,31.04,31.04,32400.0,24.0797,24.103,24.0565,24.0565,32400.0
2011-12-09 13:10:00,31.04,31.04,31.01,31.01,17900.0,24.0565,24.0565,24.0332,24.0332,17900.0
2011-12-09 13:20:00,31.02,31.08,31.02,31.06,33800.0,24.041,24.0875,24.041,24.072,33800.0
2011-12-09 13:30:00,31.07,31.07,31.0,31.01,41300.0,24.0797,24.0797,24.0255,24.0332,41300.0
2011-12-09 13:40:00,31.01,31.03,31.0,31.01,34400.0,24.0332,24.0487,24.0255,24.0332,34400.0
2011-12-09 13:50:00,31.02,31.02,30.99,30.99,137600.0,24.041,24.041,24.0177,24.0177,137600.0
2011-12-09 14:00:00,30.99,31.06,30.98,31.05,46200.0,24.0177,24.072,24.01,24.0642,46200.0
2011-12-09 14:10:00,31.05,31.07,31.01,31.02,30400.0,24.0642,24.0797,24.0332,24.041,30400.0
2011-12-09 14:20:00,31.02,31.08,30.99,31.07,46400.0,24.041,24.0875,24.0177,24.0797,46400.0
2011-12-09 14:30:00,31.07,31.09,31.07,31.07,21700.0,24.0797,24.0952,24.0797,24.0797,21700.0
2011-12-09 14:40:00,31.07,31.12,31.05,31.12,43500.0,24.0797,24.1185,24.0642,24.1185,43500.0
2011-12-09 14:50:00,31.11,31.13,31.07,31.07,37100.0,24.1107,24.1262,24.0797,24.0797,37100.0
2011-12-09 15:00:00,31.07,31.08,31.0,31.03,39700.0,24.0797,24.0875,24.0255,24.0487,39700.0
2011-12-09 15:10:00,31.03,31.05,31.01,31.01,37500.0,24.0487,24.0642,24.0332,24.0332,37500.0
2011-12-09 15:20:00,31.0,31.08,31.0,31.08,43800.0,24.0255,24.0875,24.0255,24.0875,43800.0
2011-12-09 15:30:00,31.08,31.09,31.04,31.07,152100.0,24.0875,24.0952,24.0565,24.0797,152100.0
2011-12-09 15:40:00,31.07,31.11,31.01,31.05,253000.0,24.0797,24.1107,24.0332,24.0642,253000.0
2011-12-09 15:50:00,31.05,31.11,31.03,31.04,288400.0,24.0642,24.1107,24.0487,24.0565,288400.0
2011-12-12 09:30:00,30.77,30.8,30.65,30.76,128200.0,23.8472,23.8705,23.7542,23.8395,128200.0
2011-12-12 09:40:00,30.76,30.85,30.76,30.81,58100.0,23.8395,23.9092,23.8395,23.8782,58100.0
2011-12-12 09:50:00,30.8,30.84,30.75,30.8,93200.0,23.8705,23.9015,23.8317,23.8705,93200.0
2011-12-12 10:00:00,30.8,30.83,30.75,30.76,108000.0,23.8705,23.8937,23.8317,23.8395,108000.0
2011-12-12 10:10:00,30.76,30.79,30.75,30.75,80500.0,23.8395,23.8627,23.8317,23.8317,80500.0
2011-12-12 10:20:00,30.75,30.83,30.73,30.81,90300.0,23.8317,23.8937,23.8162,23.8782,90300.0
2011-12-12 10:30:00,30.8,30.8,30.68,30.68,55400.0,23.8705,23.8705,23.7775,23.7775,55400.0
2011-12-12 10:40:00,30.68,30.71,30.66,30.68,21500.0,23.7775,23.8007,23.762,23.7775,21500.0
2011-12-12 10:50:00,30.68,30.69,30.6,30.68,59900.0,23.7775,23.7852,23.7155,23.7775,59900.0
2011-12-12 11:00:00,30.69,30.71,30.6,30.61,47900.0,23.7852,23.8007,23.7155,23.7232,47900.0
2011-12-12 11:10:00,30.61,30.64,30.6,30.62,72800.0,23.7232,23.7465,23.7155,23.731,72800.0
2011-12-12 11:20:00,30.61,30.67,30.6,30.66,118300.0,23.7232,23.7697,23.7155,23.762,118300.0
2011-12-12 11:30:00,30.67,30.68,30.65,30.66,62600.0,23.7697,23.7775,23.7542,23.762,62600.0
2011-12-12 11:40:00,30.66,30.66,30.47,30.47,45600.0,23.762,23.762,23.6147,23.6147,45600.0
2011-12-12 11:50:00,30.48,30.5,30.38,30.4,79600.0,23.6224,23.6379,23.5449,23.5604,79600.0
2011-12-12 12:00:00,30.4,30.41,30.38,30.4,39900.0,23.5604,23.5682,23.5449,23.5604,39900.0
2011-12-12 12:10:00,30.39,30.49,30.38,30.45,37000.0,23.5527,23.6302,23.5449,23.5992,37000.0
2011-12-12 12:20:00,30.45,30.5,30.45,30.48,40900.0,23.5992,23.6379,23.5992,23.6224,40900.0
2011-12-12 12:30:00,30.48,30.51,30.46,30.51,24700.0,23.6224,23.6457,23.6069,23.6457,24700.0
2011-12-12 12:40:00,30.51,30.51,30.46,30.46,15200.0,23.6457,23.6457,23.6069,23.6069,15200.0
2011-12-12 12:50:00,30.48,30.51,30.45,30.45,34600.0,23.6224,23.6457,23.5992,23.5992,34600.0
2011-12-12 13:00:00,30.46,30.51,30.45,30.47,48200.0,23.6069,23.6457,23.5992,23.6147,48200.0
2011-12-12 13:10:00,30.47,30.5,30.45,30.47,43600.0,23.6147,23.6379,23.5992,23.6147,43600.0
2011-12-12 13:20:00,30.47,30.54,30.46,30.53,28300.0,23.6147,23.6689,23.6069,23.6612,28300.0
2011-12-12 13:30:00,30.54,30.56,30.52,30.52,41900.0,23.6689,23.6844,23.6534,23.6534,41900.0
2011-12-12 13:40:00,30.52,30.54,30.49,30.5,36200.0,23.6534,23.6689,23.6302,23.6379,36200.0
2011-12-12 13:50:00,30.51,30.55,30.5,30.54,92400.0,23.6457,23.6767,23.6379,23.6689,92400.0
2011-12-12 14:00:00,30.54,30.55,30.47,30.51,71700.0,23.6689,23.6767,23.6147,23.6457,71700.0
2011-12-12 14:10:00,30.51,30.55,30.48,30.55,83300.0,23.6457,23.6767,23.6224,23.6767,83300.0
2011-12-12 14:20:00,30.55,30.57,30.51,30.51,41000.0,23.6767,23.6922,23.6457,23.6457,41000.0
2011-12-12 14:30:00,30.5,30.52,30.45,30.45,84100.0,23.6379,23.6534,23.5992,23.5992,84100.0
2011-12-12 14:40:00,30.45,30.48,30.43,30.48,55100.0,23.5992,23.6224,23.5837,23.6224,55100.0
2011-12-12 14:50:00,30.48,30.54,30.47,30.54,22500.0,23.6224,23.6689,23.6147,23.6689,22500.0
2011-12-12 15:00:00,30.53,30.53,30.48,30.49,85000.0,23.6612,23.6612,23.6224,23.6302,85000.0
2011-12-12 15:10:00,30.49,30.51,30.46,30.48,63100.0,23.6302,23.6457,23.6069,23.6224,63100.0
2011-12-12 15:20:00,30.48,30.59,30.44,30.53,126100.0,23.6224,23.7077,23.5914,23.6612,126100.0
2011-12-12 15:30:00,30.53,30.54,30.51,30.53,81500.0,23.6612,23.6689,23.6457,23.6612,81500.0
2011-12-12 15:40:00,30.53,30.61,30.51,30.55,135000.0,23.6612,23.7232,23.6457,23.6767,135000.0
2011-12-12 15:50:00,30.55,30.59,30.51,30.59,313300.0,23.6767,23.7077,23.6457,23.7077,313300.0
2011-12-13 09:30:00,30.78,30.87,30.72,30.82,46400.0,23.855,23.9247,23.8085,23.886,46400.0
2011-12-13 09:40:00,30.81,30.87,30.78,30.81,49300.0,23.8782,23.9247,23.855,23.8782,49300.0
2011-12-13 09:50:00,30.81,30.84,30.77,30.79,20400.0,23.8782,23.9015,23.8472,23.8627,20400.0
2011-12-13 10:00:00,30.8,30.82,30.79,30.81,28400.0,23.8705,23.886,23.8627,23.8782,28400.0
2011-12-13 10:10:00,30.81,30.84,30.8,30.82,10900.0,23.8782,23.9015,23.8705,23.886,10900.0
2011-12-13 10:20:00,30.83,30.85,30.75,30.75,15800.0,23.8937,23.9092,23.8317,23.8317,15800.0
2011-12-13 10:30:00,30.76,30.79,30.75,30.77,24100.0,23.8395,23.8627,23.8317,23.8472,24100.0
2011-12-13 10:40:00,30.77,30.79,30.72,30.72,47400.0,23.8472,23.8627,23.8085,23.8085,47400.0
2011-12-13 10:50:00,30.72,30.79,30.72,30.78,15600.0,23.8085,23.8627,23.8085,23.855,15600.0
2011-12-13 11:00:00,30.77,30.78,30.72,30.78,65300.0,23.8472,23.855,23.8085,23.855,65300.0
2011-12-13 11:10:00,30.77,30.84,30.77,30.83,39600.0,23.8472,23.9015,23.8472,23.8937,39600.0
2011-12-13 11:20:00,30.83,30.87,30.81,30.86,18200.0,23.8937,23.9247,23.8782,23.917,18200.0
2011-12-13 11:30:00,30.86,30.91,30.83,30.91,62400.0,23.917,23.9557,23.8937,23.9557,62400.0
2011-12-13 11:40:00,30.91,30.91,30.83,30.84,20200.0,23.9557,23.9557,23.8937,23.9015,20200.0
2011-12-13 11:50:00,30.84,30.91,30.84,30.9,22500.0,23.9015,23.9557,23.9015,23.948,22500.0
2011-12-13 12:00:00,30.91,30.91,30.87,30.88,9000.0,23.9557,23.9557,23.9247,23.9325,9000.0
2011-12-13 12:10:00,30.88,30.89,30.85,30.85,9400.0,23.9325,23.9402,23.9092,23.9092,9400.0
2011-12-13 12:20:00,30.85,30.86,30.82,30.84,10900.0,23.9092,23.917,23.886,23.9015,10900.0
2011-12-13 12:30:00,30.85,30.86,30.82,30.82,11100.0,23.9092,23.917,23.886,23.886,11100.0
2011-12-13 12:40:00,30.82,30.87,30.8,30.87,32400.0,23.886,23.9247,23.8705,23.9247,32400.0
2011-12-13 12:50:00,30.87,30.92,30.86,30.91,20600.0,23.9247,23.9635,23.917,23.9557,20600.0
2011-12-13 13:00:00,30.91,30.92,30.83,30.85,22700.0,23.9557,23.9635,23.8937,23.9092,22700.0
2011-12-13 13:10:00,30.85,30.89,30.83,30.84,21600.0,23.9092,23.9402,23.8937,23.9015,21600.0
2011-12-13 13:20:00,30.85,30.86,30.78,30.79,55600.0,23.9092,23.917,23.855,23.8627,55600.0
2011-12-13 13:30:00,30.78,30.82,30.76,30.76,20600.0,23.855,23.886,23.8395,23.8395,20600.0
2011-12-13 13:40:00,30.77,30.82,30.76,30.8,18000.0,23.8472,23.886,23.8395,23.8705,18000.0
2011-12-13 13:50:00,30.8,30.8,30.79,30.79,8900.0,23.8705,23.8705,23.8627,23.8627,8900.0
2011-12-13 14:00:00,30.79,30.83,30.79,30.83,36800.0,23.8627,23.8937,23.8627,23.8937,36800.0
2011-12-13 14:10:00,30.83,30.83,30.77,30.79,58400.0,23.8937,23.8937,23.8472,23.8627,58400.0
2011-12-13 14:20:00,30.79,30.82,30.74,30.81,102000.0,23.8627,23.886,23.824,23.8782,102000.0
2011-12-13 14:30:00,30.8,30.8,30.61,30.63,76800.0,23.8705,23.8705,23.7232,23.7387,76800.0
2011-12-13 14:40:00,30.62,30.65,30.5,30.52,223000.0,23.731,23.7542,23.6379,23.6534,223000.0
2011-12-13 14:50:00,30.53,30.66,30.53,30.61,46700.0,23.6612,23.762,23.6612,23.7232,46700.0
2011-12-13 15:00:00,30.6,30.69,30.6,30.67,50000.0,23.7155,23.7852,23.7155,23.7697,50000.0
2011-12-13 15:10:00,30.67,30.69,30.63,30.63,88000.0,23.7697,23.7852,23.7387,23.7387,88000.0
2011-12-13 15:20:00,30.63,30.65,30.55,30.58,119300.0,23.7387,23.7542,23.6767,23.6999,119300.0
2011-12-13 15:30:00,30.58,30.59,30.37,30.48,178700.0,23.6999,23.7077,23.5372,23.6224,178700.0
2011-12-13 15:40:00,30.48,30.57,30.44,30.55,139500.0,23.6224,23.6922,23.5914,23.6767,139500.0
2011-12-13 15:50:00,30.55,30.58,30.42,30.53,315500.0,23.6767,23.6999,23.5759,23.6612,315500.0
2011-12-14 09:30:00,30.42,30.66,30.29,30.66,46200.0,23.5759,23.762,23.4752,23.762,46200.0
2011-12-14 09:40:00,30.65,30.72,30.57,30.67,135200.0,23.7542,23.8085,23.6922,23.7697,135200.0
2011-12-14 09:50:00,30.67,30.71,30.62,30.67,62400.0,23.7697,23.8007,23.731,23.7697,62400.0
2011-12-14 10:00:00,30.67,30.67,30.59,30.6,73500.0,23.7697,23.7697,23.7077,23.7155,73500.0
2011-12-14 10:10:00,30.6,30.65,30.57,30.62,52900.0,23.7155,23.7542,23.6922,23.731,52900.0
2011-12-14 10:20:00,30.63,30.64,30.54,30.62,27200.0,23.7387,23.7465,23.6689,23.731,27200.0
2011-12-14 10:30:00,30.62,30.7,30.62,30.66,31000.0,23.731,23.793,23.731,23.762,31000.0
2011-12-14 10:40:00,30.65,30.73,30.62,30.73,34100.0,23.7542,23.8162,23.731,23.8162,34100.0
2011-12-14 10:50:00,30.73,30.73,30.63,30.66,73200.0,23.8162,23.8162,23.7387,23.762,73200.0
2011-12-14 11:00:00,30.66,30.71,30.66,30.7,50500.0,23.762,23.8007,23.762,23.793,50500.0
2011-12-14 11:10:00,30.7,30.71,30.67,30.68,47500.0,23.793,23.8007,23.7697,23.7775,47500.0
2011-12-14 11:20:00,30.68,30.7,30.65,30.7,34300.0,23.7775,23.793,23.7542,23.793,34300.0
2011-12-14 11:30:00,30.69,30.71,30.66,30.7,50300.0,23.7852,23.8007,23.762,23.793,50300.0
2011-12-14 11:40:00,30.7,30.76,30.69,30.76,31100.0,23.793,23.8395,23.7852,23.8395,31100.0
2011-12-14 11:50:00,30.76,30.81,30.75,30.81,50400.0,23.8395,23.8782,23.8317,23.8782,50400.0
2011-12-14 12:00:00,30.8,30.83,30.78,30.83,36600.0,23.8705,23.8937,23.855,23.8937,36600.0
2011-12-14 12:10:00,30.83,30.87,30.81,30.85,65000.0,23.8937,23.9247,23.8782,23.9092,65000.0
2011-12-14 12:20:00,30.86,30.87,30.82,30.83,48900.0,23.917,23.9247,23.886,23.8937,48900.0
2011-12-14 12:30:00,30.83,30.86,30.79,30.8,45600.0,23.8937,23.917,23.8627,23.8705,45600.0
2011-12-14 12:40:00,30.8,30.87,30.79,30.84,26700.0,23.8705,23.9247,23.8627,23.9015,26700.0
2011-12-14 12:50:00,30.83,30.88,30.82,30.88,22400.0,23.8937,23.9325,23.886,23.9325,22400.0
2011-12-14 13:00:00,30.88,30.9,30.84,30.85,40200.0,23.9325,23.948,23.9015,23.9092,40200.0
2011-12-14 13:10:00,30.84,30.89,30.83,30.89,37800.0,23.9015,23.9402,23.8937,23.9402,37800.0
2011-12-14 13:20:00,30.89,30.9,30.86,30.88,32600.0,23.9402,23.948,23.917,23.9325,32600.0
2011-12-14 13:30:00,30.89,30.9,30.83,30.89,44600.0,23.9402,23.948,23.8937,23.9402,44600.0
2011-12-14 13:40:00,30.9,30.9,30.85,30.85,47600.0,23.948,23.948,23.9092,23.9092,47600.0
2011-12-14 13:50:00,30.85,30.85,30.79,30.81,43700.0,23.9092,23.9092,23.8627,23.8782,43700.0
2011-12-14 14:00:00,30.81,30.83,30.78,30.78,45700.0,23.8782,23.8937,23.855,23.855,45700.0
2011-12-14 14:10:00,30.79,30.84,30.76,30.83,41000.0,23.8627,23.9015,23.8395,23.8937,41000.0
2011-12-14 14:20:00,30.83,30.89,30.81,30.87,36000.0,23.8937,23.9402,23.8782,23.9247,36000.0
2011-12-14 14:30:00,30.86,30.88,30.75,30.77,60100.0,23.917,23.9325,23.8317,23.8472,60100.0
2011-12-14 14:40:00,30.78,30.87,30.78,30.87,41400.0,23.855,23.9247,23.855,23.9247,41400.0
2011-12-14 14:50:00,30.86,30.87,30.75,30.82,74200.0,23.917,23.9247,23.8317,23.886,74200.0
2011-12-14 15:00:00,30.81,30.83,30.76,30.78,62700.0,23.8782,23.8937,23.8395,23.855,62700.0
2011-12-14 15:10:00,30.77,30.88,30.77,30.81,223800.0,23.8472,23.9325,23.8472,23.8782,223800.0
2011-12-14 15:20:00,30.82,30.84,30.77,30.83,116100.0,23.886,23.9015,23.8472,23.8937,116100.0
2011-12-14 15:30:00,30.83,30.84,30.74,30.74,169900.0,23.8937,23.9015,23.824,23.824,169900.0
2011-12-14 15:40:00,30.75,30.83,30.69,30.82,264200.0,23.8317,23.8937,23.7852,23.886,264200.0
2011-12-14 15:50:00,30.81,30.83,30.76,30.79,436000.0,23.8782,23.8937,23.8395,23.8627,436000.0
2011-12-15 09:30:00,31.0,31.0,30.87,30.98,91000.0,24.0255,24.0255,23.9247,24.01,91000.0
2011-12-15 09:40:00,30.96,30.99,30.95,30.95,32300.0,23.9945,24.0177,23.9867,23.9867,32300.0
2011-12-15 09:50:00,30.96,30.97,30.9,30.91,37000.0,23.9945,24.0022,23.948,23.9557,37000.0
2011-12-15 10:00:00,30.92,30.98,30.84,30.84,66200.0,23.9635,24.01,23.9015,23.9015,66200.0
2011-12-15 10:10:00,30.84,30.86,30.81,30.85,42400.0,23.9015,23.917,23.8782,23.9092,42400.0
2011-12-15 10:20:00,30.85,30.86,30.83,30.86,39500.0,23.9092,23.917,23.8937,23.917,39500.0
2011-12-15 10:30:00,30.87,30.87,30.75,30.76,38500.0,23.9247,23.9247,23.8317,23.8395,38500.0
2011-12-15 10:40:00,30.76,30.79,30.72,30.75,44400.0,23.8395,23.8627,23.8085,23.8317,44400.0
2011-12-15 10:50:00,30.74,30.75,30.7,30.73,77000.0,23.824,23.8317,23.793,23.8162,77000.0
2011-12-15 11:00:00,30.74,30.82,30.73,30.8,81300.0,23.824,23.886,23.8162,23.8705,81300.0
2011-12-15 11:10:00,30.8,30.81,30.77,30.78,58100.0,23.8705,23.8782,23.8472,23.855,58100.0
2011-12-15 11:20:00,30.79,30.85,30.77,30.84,28900.0,23.8627,23.9092,23.8472,23.9015,28900.0
2011-12-15 11:30:00,30.84,30.85,30.77,30.78,25200.0,23.9015,23.9092,23.8472,23.855,25200.0
2011-12-15 11:40:00,30.79,30.79,30.73,30.73,37100.0,23.8627,23.8627,23.8162,23.8162,37100.0
2011-12-15 11:50:00,30.73,30.76,30.68,30.76,39700.0,23.8162,23.8395,23.7775,23.8395,39700.0
2011-12-15 12:00:00,30.76,30.8,30.76,30.78,58600.0,23.8395,23.8705,23.8395,23.855,58600.0
2011-12-15 12:10:00,30.79,30.8,30.75,30.8,45000.0,23.8627,23.8705,23.8317,23.8705,45000.0
2011-12-15 12:20:00,30.8,30.84,30.8,30.84,46200.0,23.8705,23.9015,23.8705,23.9015,46200.0
2011-12-15 12:30:00,30.84,30.86,30.82,30.85,48600.0,23.9015,23.917,23.886,23.9092,48600.0
2011-12-15 12:40:00,30.86,30.87,30.8,30.82,54600.0,23.917,23.9247,23.8705,23.886,54600.0
2011-12-15 12:50:00,30.82,30.82,30.79,30.81,49200.0,23.886,23.886,23.8627,23.8782,49200.0
2011-12-15 13:00:00,30.81,30.82,30.8,30.8,25500.0,23.8782,23.886,23.8705,23.8705,25500.0
2011-12-15 13:10:00,30.81,30.83,30.78,30.82,42000.0,23.8782,23.8937,23.855,23.886,42000.0
2011-12-15 13:20:00,30.82,30.82,30.78,30.78,27000.0,23.886,23.886,23.855,23.855,27000.0
2011-12-15 13:30:00,30.79,30.8,30.69,30.71,52700.0,23.8627,23.8705,23.7852,23.8007,52700.0
2011-12-15 13:40:00,30.72,30.82,30.71,30.82,77000.0,23.8085,23.886,23.8007,23.886,77000.0
2011-12-15 13:50:00,30.82,30.89,30.81,30.89,57800.0,23.886,23.9402,23.8782,23.9402,57800.0
2011-12-15 14:00:00,30.89,30.91,30.79,30.81,58600.0,23.9402,23.9557,23.8627,23.8782,58600.0
2011-12-15 14:10:00,30.8,30.81,30.78,30.79,86400.0,23.8705,23.8782,23.855,23.8627,86400.0
2011-12-15 14:20:00,30.79,30.8,30.73,30.74,79600.0,23.8627,23.8705,23.8162,23.824,79600.0
2011-12-15 14:30:00,30.74,30.74,30.7,30.72,67800.0,23.824,23.824,23.793,23.8085,67800.0
2011-12-15 14:40:00,30.72,30.72,30.65,30.65,36900.0,23.8085,23.8085,23.7542,23.7542,36900.0
2011-12-15 14:50:00,30.66,30.67,30.65,30.65,38800.0,23.762,23.7697,23.7542,23.7542,38800.0
2011-12-15 15:00:00,30.64,30.65,30.63,30.64,47200.0,23.7465,23.7542,23.7387,23.7465,47200.0
2011-12-15 15:10:00,30.64,30.68,30.63,30.68,99500.0,23.7465,23.7775,23.7387,23.7775,99500.0
2011-12-15 15:20:00,30.67,30.68,30.59,30.61,97700.0,23.7697,23.7775,23.7077,23.7232,97700.0
2011-12-15 15:30:00,30.6,30.66,30.6,30.64,90000.0,23.7155,23.762,23.7155,23.7465,90000.0
2011-12-15 15:40:00,30.65,30.65,30.55,30.6,151700.0,23.7542,23.7542,23.6767,23.7155,151700.0
2011-12-15 15:50:00,30.6,30.6,30.5,30.52,411500.0,23.7155,23.7155,23.6379,23.6534,411500.0
2011-12-16 09:30:00,30.66,30.89,30.66,30.74,555200.0,23.762,23.9402,23.762,23.824,555200.0
2011-12-16 09:40:00,30.73,30.76,30.53,30.53,32800.0,23.8162,23.8395,23.6612,23.6612,32800.0
2011-12-16 09:50:00,30.55,30.68,30.54,30.63,30800.0,23.6767,23.7775,23.6689,23.7387,30800.0
2011-12-16 10:00:00,30.62,30.71,30.57,30.63,116800.0,23.731,23.8007,23.6922,23.7387,116800.0
2011-12-16 10:10:00,30.63,30.63,30.57,30.59,56500.0,23.7387,23.7387,23.6922,23.7077,56500.0
2011-12-16 10:20:00,30.6,30.6,30.48,30.49,57700.0,23.7155,23.7155,23.6224,23.6302,57700.0
2011-12-16 10:30:00,30.5,30.55,30.5,30.53,35400.0,23.6379,23.6767,23.6379,23.6612,35400.0
2011-12-16 10:40:00,30.53,30.53,30.48,30.49,30400.0,23.6612,23.6612,23.6224,23.6302,30400.0
2011-12-16 10:50:00,30.49,30.5,30.39,30.41,67000.0,23.6302,23.6379,23.5527,23.5682,67000.0
2011-12-16 11:00:00,30.41,30.48,30.41,30.45,108800.0,23.5682,23.6224,23.5682,23.5992,108800.0
2011-12-16 11:10:00,30.45,30.47,30.44,30.45,91500.0,23.5992,23.6147,23.5914,23.5992,91500.0
2011-12-16 11:20:00,30.44,30.46,30.43,30.43,65200.0,23.5914,23.6069,23.5837,23.5837,65200.0
2011-12-16 11:30:00,30.43,30.44,30.31,30.32,78700.0,23.5837,23.5914,23.4907,23.4984,78700.0
2011-12-16 11:40:00,30.33,30.37,30.32,30.35,56200.0,23.5062,23.5372,23.4984,23.5217,56200.0
2011-12-16 11:50:00,30.35,30.35,30.23,30.23,227300.0,23.5217,23.5217,23.4287,23.4287,227300.0
2011-12-16 12:00:00,30.23,30.36,30.2,30.35,135800.0,23.4287,23.5294,23.4054,23.5217,135800.0
2011-12-16 12:10:00,30.36,30.39,30.32,30.33,50700.0,23.5294,23.5527,23.4984,23.5062,50700.0
2011-12-16 12:20:00,30.33,30.33,30.29,30.3,96400.0,23.5062,23.5062,23.4752,23.4829,96400.0
2011-12-16 12:30:00,30.3,30.34,30.28,30.3,192900.0,23.4829,23.5139,23.4674,23.4829,192900.0
2011-12-16 12:40:00,30.3,30.39,30.29,30.39,157000.0,23.4829,23.5527,23.4752,23.5527,157000.0
2011-12-16 12:50:00,30.39,30.41,30.34,30.36,60800.0,23.5527,23.5682,23.5139,23.5294,60800.0
2011-12-16 13:00:00,30.36,30.39,30.29,30.3,68000.0,23.5294,23.5527,23.4752,23.4829,68000.0
2011-12-16 13:10:00,30.3,30.39,30.3,30.39,37900.0,23.4829,23.5527,23.4829,23.5527,37900.0
2011-12-16 13:20:00,30.39,30.4,30.37,30.4,40200.0,23.5527,23.5604,23.5372,23.5604,40200.0
2011-12-16 13:30:00,30.4,30.4,30.35,30.35,87400.0,23.5604,23.5604,23.5217,23.5217,87400.0
2011-12-16 13:40:00,30.35,30.46,30.33,30.45,65000.0,23.5217,23.6069,23.5062,23.5992,65000.0
2011-12-16 13:50:00,30.44,30.45,30.3,30.32,47600.0,23.5914,23.5992,23.4829,23.4984,47600.0
2011-12-16 14:00:00,30.32,30.34,30.29,30.31,99300.0,23.4984,23.5139,23.4752,23.4907,99300.0
2011-12-16 14:10:00,30.32,30.36,30.3,30.36,58900.0,23.4984,23.5294,23.4829,23.5294,58900.0
2011-12-16 14:20:00,30.35,30.39,30.33,30.38,25100.0,23.5217,23.5527,23.5062,23.5449,25100.0
2011-12-16 14:30:00,30.39,30.45,30.36,30.43,106600.0,23.5527,23.5992,23.5294,23.5837,106600.0
2011-12-16 14:40:00,30.44,30.53,30.43,30.53,86000.0,23.5914,23.6612,23.5837,23.6612,86000.0
2011-12-16 14:50:00,30.52,30.53,30.45,30.46,60800.0,23.6534,23.6612,23.5992,23.6069,60800.0
2011-12-16 15:00:00,30.45,30.48,30.41,30.42,87700.0,23.5992,23.6224,23.5682,23.5759,87700.0
2011-12-16 15:10:00,30.42,30.47,30.39,30.4,94600.0,23.5759,23.6147,23.5527,23.5604,94600.0
2011-12-16 15:20:00,30.4,30.45,30.37,30.39,69300.0,23.5604,23.5992,23.5372,23.5527,69300.0
2011-12-16 15:30:00,30.4,30.46,30.39,30.41,61800.0,23.5604,23.6069,23.5527,23.5682,61800.0
2011-12-16 15:40:00,30.41,30.44,30.38,30.38,83500.0,23.5682,23.5914,23.5449,23.5449,83500.0
2011-12-16 15:50:00,30.39,30.43,30.36,30.41,331400.0,23.5527,23.5837,23.5294,23.5682,331400.0
2011-12-19 09:30:00,30.59,30.71,30.37,30.39,74800.0,23.7077,23.8007,23.5372,23.5527,74800.0
2011-12-19 09:40:00,30.39,30.52,30.35,30.5,39400.0,23.5527,23.6534,23.5217,23.6379,39400.0
2011-12-19 09:50:00,30.5,30.55,30.44,30.46,46400.0,23.6379,23.6767,23.5914,23.6069,46400.0
2011-12-19 10:00:00,30.47,30.49,30.29,30.29,58600.0,23.6147,23.6302,23.4752,23.4752,58600.0
2011-12-19 10:10:00,30.29,30.43,30.27,30.37,115900.0,23.4752,23.5837,23.4597,23.5372,115900.0
2011-12-19 10:20:00,30.36,30.39,30.3,30.38,39600.0,23.5294,23.5527,23.4829,23.5449,39600.0
2011-12-19 10:30:00,30.39,30.45,30.39,30.4,48200.0,23.5527,23.5992,23.5527,23.5604,48200.0
2011-12-19 10:40:00,30.4,30.41,30.3,30.35,53200.0,23.5604,23.5682,23.4829,23.5217,53200.0
2011-12-19 10:50:00,30.35,30.35,30.29,30.31,40000.0,23.5217,23.5217,23.4752,23.4907,40000.0
2011-12-19 11:00:00,30.32,30.34,30.26,30.27,67900.0,23.4984,23.5139,23.4519,23.4597,67900.0
2011-12-19 11:10:00,30.27,30.31,30.24,30.24,75000.0,23.4597,23.4907,23.4364,23.4364,75000.0
2011-12-19 11:20:00,30.24,30.37,30.21,30.37,45600.0,23.4364,23.5372,23.4132,23.5372,45600.0
2011-12-19 11:30:00,30.37,30.38,30.21,30.21,40700.0,23.5372,23.5449,23.4132,23.4132,40700.0
2011-12-19 11:40:00,30.22,30.31,30.21,30.3,41500.0,23.4209,23.4907,23.4132,23.4829,41500.0
2011-12-19 11:50:00,30.3,30.32,30.26,30.28,44500.0,23.4829,23.4984,23.4519,23.4674,44500.0
2011-12-19 12:00:00,30.27,30.34,30.27,30.31,25300.0,23.4597,23.5139,23.4597,23.4907,25300.0
2011-12-19 12:10:00,30.3,30.37,30.3,30.37,19600.0,23.4829,23.5372,23.4829,23.5372,19600.0
2011-12-19 12:20:00,30.36,30.4,30.34,30.34,35900.0,23.5294,23.5604,23.5139,23.5139,35900.0
2011-12-19 12:30:00,30.33,30.35,30.28,30.33,32900.0,23.5062,23.5217,23.4674,23.5062,32900.0
2011-12-19 12:40:00,30.33,30.35,30.32,30.33,17700.0,23.5062,23.5217,23.4984,23.5062,17700.0
2011-12-19 12:50:00,30.34,30.35,30.32,30.33,39000.0,23.5139,23.5217,23.4984,23.5062,39000.0
2011-12-19 13:00:00,30.33,30.34,30.32,30.33,22200.0,23.5062,23.5139,23.4984,23.5062,22200.0
2011-12-19 13:10:00,30.34,30.34,30.3,30.33,43400.0,23.5139,23.5139,23.4829,23.5062,43400.0
2011-12-19 13:20:00,30.33,30.35,30.31,30.33,15200.0,23.5062,23.5217,23.4907,23.5062,15200.0
2011-12-19 13:30:00,30.33,30.33,30.29,30.29,21100.0,23.5062,23.5062,23.4752,23.4752,21100.0
2011-12-19 13:40:00,30.3,30.39,30.29,30.38,31700.0,23.4829,23.5527,23.4752,23.5449,31700.0
2011-12-19 13:50:00,30.38,30.42,30.36,30.36,28800.0,23.5449,23.5759,23.5294,23.5294,28800.0
2011-12-19 14:00:00,30.36,30.37,30.31,30.33,28200.0,23.5294,23.5372,23.4907,23.5062,28200.0
2011-12-19 14:10:00,30.34,30.34,30.3,30.3,39000.0,23.5139,23.5139,23.4829,23.4829,39000.0
2011-12-19 14:20:00,30.3,30.31,30.28,30.3,30300.0,23.4829,23.4907,23.4674,23.4829,30300.0
2011-12-19 14:30:00,30.3,30.32,30.29,30.29,31800.0,23.4829,23.4984,23.4752,23.4752,31800.0
2011-12-19 14:40:00,30.3,30.31,30.28,30.3,31400.0,23.4829,23.4907,23.4674,23.4829,31400.0
2011-12-19 14:50:00,30.3,30.34,30.29,30.33,29400.0,23.4829,23.5139,23.4752,23.5062,29400.0
2011-12-19 15:00:00,30.34,30.35,30.19,30.19,77400.0,23.5139,23.5217,23.3977,23.3977,77400.0
2011-12-19 15:10:00,30.19,30.24,30.16,30.23,55800.0,23.3977,23.4364,23.3744,23.4287,55800.0
2011-12-19 15:20:00,30.24,30.25,30.19,30.2,62900.0,23.4364,23.4442,23.3977,23.4054,62900.0
2011-12-19 15:30:00,30.2,30.3,30.19,30.3,97000.0,23.4054,23.4829,23.3977,23.4829,97000.0
2011-12-19 15:40:00,30.3,30.33,30.23,30.26,180800.0,23.4829,23.5062,23.4287,23.4519,180800.0
2011-12-19 15:50:00,30.26,30.3,30.22,30.29,378200.0,23.4519,23.4829,23.4209,23.4752,378200.0
2011-12-20 09:30:00,30.63,30.94,30.63,30.92,123000.0,23.7387,23.979,23.7387,23.9635,123000.0
2011-12-20 09:40:00,30.92,30.97,30.8,30.81,56300.0,23.9635,24.0022,23.8705,23.8782,56300.0
2011-12-20 09:50:00,30.82,30.85,30.77,30.8,45300.0,23.886,23.9092,23.8472,23.8705,45300.0
2011-12-20 10:00:00,30.8,30.88,30.8,30.87,72100.0,23.8705,23.9325,23.8705,23.9247,72100.0
2011-12-20 10:10:00,30.86,30.88,30.77,30.77,64800.0,23.917,23.9325,23.8472,23.8472,64800.0
2011-12-20 10:20:00,30.77,30.88,30.76,30.82,99900.0,23.8472,23.9325,23.8395,23.886,99900.0
2011-12-20 10:30:00,30.82,30.83,30.79,30.79,66700.0,23.886,23.8937,23.8627,23.8627,66700.0
2011-12-20 10:40:00,30.79,30.8,30.72,30.75,56600.0,23.8627,23.8705,23.8085,23.8317,56600.0
2011-12-20 10:50:00,30.75,30.8,30.75,30.76,37100.0,23.8317,23.8705,23.8317,23.8395,37100.0
2011-12-20 11:00:00,30.77,30.84,30.77,30.79,70200.0,23.8472,23.9015,23.8472,23.8627,70200.0
2011-12-20 11:10:00,30.78,30.87,30.77,30.87,38900.0,23.855,23.9247,23.8472,23.9247,38900.0
2011-12-20 11:20:00,30.87,30.89,30.84,30.88,46800.0,23.9247,23.9402,23.9015,23.9325,46800.0
2011-12-20 11:30:00,30.89,30.94,30.89,30.93,69100.0,23.9402,23.979,23.9402,23.9712,69100.0
2011-12-20 11:40:00,30.92,30.94,30.9,30.94,29400.0,23.9635,23.979,23.948,23.979,29400.0
2011-12-20 11:50:00,30.94,30.95,30.86,30.88,56200.0,23.979,23.9867,23.917,23.9325,56200.0
2011-12-20 12:00:00,30.87,30.88,30.84,30.85,39800.0,23.9247,23.9325,23.9015,23.9092,39800.0
2011-12-20 12:10:00,30.85,30.86,30.84,30.84,9700.0,23.9092,23.917,23.9015,23.9015,9700.0
2011-12-20 12:20:00,30.84,30.86,30.82,30.83,22500.0,23.9015,23.917,23.886,23.8937,22500.0
2011-12-20 12:30:00,30.83,30.84,30.79,30.81,40900.0,23.8937,23.9015,23.8627,23.8782,40900.0
2011-12-20 12:40:00,30.81,30.83,30.79,30.8,26900.0,23.8782,23.8937,23.8627,23.8705,26900.0
2011-12-20 12:50:00,30.8,30.81,30.78,30.8,39400.0,23.8705,23.8782,23.855,23.8705,39400.0
2011-12-20 13:00:00,30.8,30.86,30.8,30.85,48700.0,23.8705,23.917,23.8705,23.9092,48700.0
2011-12-20 13:10:00,30.85,30.85,30.78,30.8,74800.0,23.9092,23.9092,23.855,23.8705,74800.0
2011-12-20 13:20:00,30.8,30.84,30.79,30.8,36500.0,23.8705,23.9015,23.8627,23.8705,36500.0
2011-12-20 13:30:00,30.8,30.8,30.79,30.8,22800.0,23.8705,23.8705,23.8627,23.8705,22800.0
2011-12-20 13:40:00,30.8,30.8,30.79,30.8,23500.0,23.8705,23.8705,23.8627,23.8705,23500.0
2011-12-20 13:50:00,30.79,30.82,30.78,30.82,21100.0,23.8627,23.886,23.855,23.886,21100.0
2011-12-20 14:00:00,30.82,30.85,30.8,30.85,33900.0,23.886,23.9092,23.8705,23.9092,33900.0
2011-12-20 14:10:00,30.85,30.86,30.84,30.86,28200.0,23.9092,23.917,23.9015,23.917,28200.0
2011-12-20 14:20:00,30.86,30.91,30.84,30.91,35300.0,23.917,23.9557,23.9015,23.9557,35300.0
2011-12-20 14:30:00,30.91,30.97,30.91,30.97,36500.0,23.9557,24.0022,23.9557,24.0022,36500.0
2011-12-20 14:40:00,30.97,31.04,30.96,31.02,87700.0,24.0022,24.0565,23.9945,24.041,87700.0
2011-12-20 14:50:00,31.02,31.03,31.02,31.03,55000.0,24.041,24.0487,24.041,24.0487,55000.0
2011-12-20 15:00:00,31.03,31.06,31.02,31.04,102600.0,24.0487,24.072,24.041,24.0565,102600.0
2011-12-20 15:10:00,31.04,31.09,31.04,31.07,52200.0,24.0565,24.0952,24.0565,24.0797,52200.0
2011-12-20 15:20:00,31.06,31.07,31.03,31.07,63500.0,24.072,24.0797,24.0487,24.0797,63500.0
2011-12-20 15:30:00,31.06,31.09,31.02,31.08,133400.0,24.072,24.0952,24.041,24.0875,133400.0
2011-12-20 15:40:00,31.08,31.1,31.04,31.07,150900.0,24.0875,24.103,24.0565,24.0797,150900.0
2011-12-20 15:50:00,31.06,31.1,31.05,31.05,317900.0,24.072,24.103,24.0642,24.0642,317900.0
2011-12-21 09:30:00,31.1,31.1,30.94,31.02,85300.0,24.103,24.103,23.979,24.041,85300.0
2011-12-21 09:40:00,31.04,31.26,31.04,31.22,51900.0,24.0565,24.227,24.0565,24.196,51900.0
2011-12-21 09:50:00,31.22,31.26,31.08,31.09,27500.0,24.196,24.227,24.0875,24.0952,27500.0
2011-12-21 10:00:00,31.08,31.12,31.03,31.08,47800.0,24.0875,24.1185,24.0487,24.0875,47800.0
2011-12-21 10:10:00,31.08,31.19,31.08,31.16,27200.0,24.0875,24.1727,24.0875,24.1495,27200.0
2011-12-21 10:20:00,31.16,31.22,31.14,31.15,35100.0,24.1495,24.196,24.134,24.1417,35100.0
2011-12-21 10:30:00,31.15,31.18,31.11,31.13,28700.0,24.1417,24.165,24.1107,24.1262,28700.0
2011-12-21 10:40:00,31.13,31.18,31.11,31.16,55100.0,24.1262,24.165,24.1107,24.1495,55100.0
2011-12-21 10:50:00,31.15,31.18,31.11,31.14,47400.0,24.1417,24.165,24.1107,24.134,47400.0
2011-12-21 11:00:00,31.15,31.16,31.07,31.09,28100.0,24.1417,24.1495,24.0797,24.0952,28100.0
2011-12-21 11:10:00,31.09,31.09,31.01,31.03,25700.0,24.0952,24.0952,24.0332,24.0487,25700.0
2011-12-21 11:20:00,31.02,31.15,31.01,31.13,40600.0,24.041,24.1417,24.0332,24.1262,40600.0
2011-12-21 11:30:00,31.13,31.15,31.09,31.11,57100.0,24.1262,24.1417,24.0952,24.1107,57100.0
2011-12-21 11:40:00,31.1,31.14,31.08,31.14,15300.0,24.103,24.134,24.0875,24.134,15300.0
2011-12-21 11:50:00,31.13,31.2,31.09,31.18,44200.0,24.1262,24.1805,24.0952,24.165,44200.0
2011-12-21 12:00:00,31.18,31.18,31.05,31.05,23500.0,24.165,24.165,24.0642,24.0642,23500.0
2011-12-21 12:10:00,31.05,31.09,31.04,31.09,33000.0,24.0642,24.0952,24.0565,24.0952,33000.0
2011-12-21 12:20:00,31.09,31.1,30.98,31.02,23200.0,24.0952,24.103,24.01,24.041,23200.0
2011-12-21 12:30:00,31.02,31.08,31.0,31.07,22400.0,24.041,24.0875,24.0255,24.0797,22400.0
2011-12-21 12:40:00,31.06,31.07,31.01,31.05,16600.0,24.072,24.0797,24.0332,24.0642,16600.0
2011-12-21 12:50:00,31.04,31.07,31.0,31.05,34000.0,24.0565,24.0797,24.0255,24.0642,34000.0
2011-12-21 13:00:00,31.05,31.1,31.05,31.05,17400.0,24.0642,24.103,24.0642,24.0642,17400.0
2011-12-21 13:10:00,31.04,31.04,30.98,30.99,13200.0,24.0565,24.0565,24.01,24.0177,13200.0
2011-12-21 13:20:00,30.99,31.02,30.99,31.0,12800.0,24.0177,24.041,24.0177,24.0255,12800.0
2011-12-21 13:30:00,31.0,31.03,30.98,31.02,22800.0,24.0255,24.0487,24.01,24.041,22800.0
2011-12-21 13:40:00,31.02,31.02,30.98,31.0,19200.0,24.041,24.041,24.01,24.0255,19200.0
2011-12-21 13:50:00,31.0,31.04,30.99,31.03,46900.0,24.0255,24.0565,24.0177,24.0487,46900.0
2011-12-21 14:00:00,31.04,31.07,31.02,31.03,56000.0,24.0565,24.0797,24.041,24.0487,56000.0
2011-12-21 14:10:00,31.04,31.04,31.01,31.02,30000.0,24.0565,24.0565,24.0332,24.041,30000.0
2011-12-21 14:20:00,31.02,31.04,31.01,31.02,30200.0,24.041,24.0565,24.0332,24.041,30200.0
2011-12-21 14:30:00,31.02,31.1,31.0,31.09,59800.0,24.041,24.103,24.0255,24.0952,59800.0
2011-12-21 14:40:00,31.09,31.12,31.08,31.11,29800.0,24.0952,24.1185,24.0875,24.1107,29800.0
2011-12-21 14:50:00,31.12,31.12,31.05,31.05,41100.0,24.1185,24.1185,24.0642,24.0642,41100.0
2011-12-21 15:00:00,31.05,31.1,31.03,31.09,50400.0,24.0642,24.103,24.0487,24.0952,50400.0
2011-12-21 15:10:00,31.09,31.1,31.07,31.07,73800.0,24.0952,24.103,24.0797,24.0797,73800.0
2011-12-21 15:20:00,31.07,31.11,31.07,31.1,47500.0,24.0797,24.1107,24.0797,24.103,47500.0
2011-12-21 15:30:00,31.1,31.19,31.09,31.16,75600.0,24.103,24.1727,24.0952,24.1495,75600.0
2011-12-21 15:40:00,31.16,31.18,31.07,31.08,120400.0,24.1495,24.165,24.0797,24.0875,120400.0
2011-12-21 15:50:00,31.07,31.13,31.04,31.12,248800.0,24.0797,24.1262,24.0565,24.1185,248800.0
2011-12-22 09:30:00,31.2,31.23,31.03,31.21,26600.0,24.1805,24.2037,24.0487,24.1882,26600.0
2011-12-22 09:40:00,31.21,31.31,31.2,31.22,40000.0,24.1882,24.2657,24.1805,24.196,40000.0
2011-12-22 09:50:00,31.22,31.32,31.22,31.31,38600.0,24.196,24.2735,24.196,24.2657,38600.0
2011-12-22 10:00:00,31.31,31.34,31.23,31.24,32500.0,24.2657,24.289,24.2037,24.2115,32500.0
2011-12-22 10:10:00,31.24,31.35,31.24,31.33,45700.0,24.2115,24.2967,24.2115,24.2812,45700.0
2011-12-22 10:20:00,31.32,31.36,31.3,31.34,39400.0,24.2735,24.3045,24.258,24.289,39400.0
2011-12-22 10:30:00,31.34,31.36,31.29,31.33,37500.0,24.289,24.3045,24.2502,24.2812,37500.0
2011-12-22 10:40:00,31.34,31.38,31.27,31.29,26800.0,24.289,24.32,24.2347,24.2502,26800.0
2011-12-22 10:50:00,31.29,31.3,31.22,31.22,26100.0,24.2502,24.258,24.196,24.196,26100.0
2011-12-22 11:00:00,31.23,31.25,31.16,31.18,57400.0,24.2037,24.2192,24.1495,24.165,57400.0
2011-12-22 11:10:00,31.18,31.2,31.13,31.13,22900.0,24.165,24.1805,24.1262,24.1262,22900.0
2011-12-22 11:20:00,31.14,31.15,31.11,31.13,42900.0,24.134,24.1417,24.1107,24.1262,42900.0
2011-12-22 11:30:00,31.14,31.14,31.08,31.14,32400.0,24.134,24.134,24.0875,24.134,32400.0
2011-12-22 11:40:00,31.15,31.19,31.14,31.19,28200.0,24.1417,24.1727,24.134,24.1727,28200.0
2011-12-22 11:50:00,31.19,31.19,31.13,31.16,25600.0,24.1727,24.1727,24.1262,24.1495,25600.0
2011-12-22 12:00:00,31.16,31.2,31.14,31.19,34800.0,24.1495,24.1805,24.134,24.1727,34800.0
2011-12-22 12:10:00,31.2,31.22,31.18,31.2,29900.0,24.1805,24.196,24.165,24.1805,29900.0
2011-12-22 12:20:00,31.2,31.26,31.18,31.26,39600.0,24.1805,24.227,24.165,24.227,39600.0
2011-12-22 12:30:00,31.26,31.3,31.26,31.3,17300.0,24.227,24.258,24.227,24.258,17300.0
2011-12-22 12:40:00,31.3,31.32,31.27,31.3,29700.0,24.258,24.2735,24.2347,24.258,29700.0
2011-12-22 12:50:00,31.3,31.32,31.28,31.3,18600.0,24.258,24.2735,24.2425,24.258,18600.0
2011-12-22 13:00:00,31.3,31.33,31.29,31.33,21900.0,24.258,24.2812,24.2502,24.2812,21900.0
2011-12-22 13:10:00,31.32,31.34,31.3,31.31,13600.0,24.2735,24.289,24.258,24.2657,13600.0
2011-12-22 13:20:00,31.31,31.33,31.3,31.33,18700.0,24.2657,24.2812,24.258,24.2812,18700.0
2011-12-22 13:30:00,31.33,31.33,31.29,31.31,24100.0,24.2812,24.2812,24.2502,24.2657,24100.0
2011-12-22 13:40:00,31.31,31.32,31.28,31.3,26900.0,24.2657,24.2735,24.2425,24.258,26900.0
2011-12-22 13:50:00,31.3,31.3,31.23,31.23,27800.0,24.258,24.258,24.2037,24.2037,27800.0
2011-12-22 14:00:00,31.24,31.27,31.21,31.27,31400.0,24.2115,24.2347,24.1882,24.2347,31400.0
2011-12-22 14:10:00,31.27,31.32,31.27,31.28,29900.0,24.2347,24.2735,24.2347,24.2425,29900.0
2011-12-22 14:20:00,31.28,31.33,31.28,31.32,30000.0,24.2425,24.2812,24.2425,24.2735,30000.0
2011-12-22 14:30:00,31.31,31.35,31.31,31.34,26400.0,24.2657,24.2967,24.2657,24.289,26400.0
2011-12-22 14:40:00,31.34,31.35,31.32,31.32,31000.0,24.289,24.2967,24.2735,24.2735,31000.0
2011-12-22 14:50:00,31.32,31.34,31.22,31.25,59000.0,24.2735,24.289,24.196,24.2192,59000.0
2011-12-22 15:00:00,31.25,31.28,31.24,31.25,31800.0,24.2192,24.2425,24.2115,24.2192,31800.0
2011-12-22 15:10:00,31.25,31.26,31.24,31.24,34900.0,24.2192,24.227,24.2115,24.2115,34900.0
2011-12-22 15:20:00,31.25,31.28,31.24,31.27,41300.0,24.2192,24.2425,24.2115,24.2347,41300.0
2011-12-22 15:30:00,31.27,31.29,31.24,31.26,56400.0,24.2347,24.2502,24.2115,24.227,56400.0
2011-12-22 15:40:00,31.26,31.26,31.18,31.21,94900.0,24.227,24.227,24.165,24.1882,94900.0
2011-12-22 15:50:00,31.21,31.27,31.2,31.27,263000.0,24.1882,24.2347,24.1805,24.2347,263000.0
2011-12-23 09:30:00,31.41,31.41,31.28,31.39,30800.0,24.3432,24.3432,24.2425,24.3277,30800.0
2011-12-23 09:40:00,31.4,31.45,31.36,31.44,34600.0,24.3355,24.3742,24.3045,24.3665,34600.0
2011-12-23 09:50:00,31.43,31.49,31.4,31.49,60600.0,24.3587,24.4052,24.3355,24.4052,60600.0
2011-12-23 10:00:00,31.48,31.52,31.47,31.48,40500.0,24.3975,24.4285,24.3897,24.3975,40500.0
2011-12-23 10:10:00,31.48,31.5,31.43,31.45,19500.0,24.3975,24.413,24.3587,24.3742,19500.0
2011-12-23 10:20:00,31.45,31.47,31.42,31.42,9600.0,24.3742,24.3897,24.351,24.351,9600.0
2011-12-23 10:30:00,31.42,31.47,31.4,31.45,27100.0,24.351,24.3897,24.3355,24.3742,27100.0
2011-12-23 10:40:00,31.45,31.48,31.44,31.46,24800.0,24.3742,24.3975,24.3665,24.382,24800.0
2011-12-23 10:50:00,31.46,31.47,31.4,31.41,18200.0,24.382,24.3897,24.3355,24.3432,18200.0
2011-12-23 11:00:00,31.4,31.45,31.39,31.44,27500.0,24.3355,24.3742,24.3277,24.3665,27500.0
2011-12-23 11:10:00,31.45,31.49,31.45,31.48,15500.0,24.3742,24.4052,24.3742,24.3975,15500.0
2011-12-23 11:20:00,31.49,31.52,31.48,31.5,22500.0,24.4052,24.4285,24.3975,24.413,22500.0
2011-12-23 11:30:00,31.51,31.55,31.5,31.55,27900.0,24.4207,24.4517,24.413,24.4517,27900.0
2011-12-23 11:40:00,31.55,31.59,31.54,31.59,17900.0,24.4517,24.4827,24.444,24.4827,17900.0
2011-12-23 11:50:00,31.58,31.6,31.58,31.58,14200.0,24.475,24.4905,24.475,24.475,14200.0
2011-12-23 12:00:00,31.58,31.59,31.55,31.59,20400.0,24.475,24.4827,24.4517,24.4827,20400.0
2011-12-23 12:10:00,31.59,31.65,31.58,31.65,40900.0,24.4827,24.5292,24.475,24.5292,40900.0
2011-12-23 12:20:00,31.64,31.68,31.63,31.68,27100.0,24.5215,24.5525,24.5137,24.5525,27100.0
2011-12-23 12:30:00,31.68,31.7,31.67,31.7,39500.0,24.5525,24.568,24.5447,24.568,39500.0
2011-12-23 12:40:00,31.69,31.71,31.69,31.7,11000.0,24.5602,24.5757,24.5602,24.568,11000.0
2011-12-23 12:50:00,31.7,31.73,31.67,31.73,103200.0,24.568,24.5912,24.5447,24.5912,103200.0
2011-12-23 13:00:00,31.73,31.74,31.7,31.7,29200.0,24.5912,24.599,24.568,24.568,29200.0
2011-12-23 13:10:00,31.69,31.71,31.67,31.71,32100.0,24.5602,24.5757,24.5447,24.5757,32100.0
2011-12-23 13:20:00,31.71,31.71,31.68,31.7,18900.0,24.5757,24.5757,24.5525,24.568,18900.0
2011-12-23 13:30:00,31.69,31.7,31.63,31.65,23700.0,24.5602,24.568,24.5137,24.5292,23700.0
2011-12-23 13:40:00,31.65,31.7,31.64,31.7,49800.0,24.5292,24.568,24.5215,24.568,49800.0
2011-12-23 13:50:00,31.69,31.72,31.69,31.71,28400.0,24.5602,24.5835,24.5602,24.5757,28400.0
2011-12-23 14:00:00,31.71,31.72,31.69,31.7,28400.0,24.5757,24.5835,24.5602,24.568,28400.0
2011-12-23 14:10:00,31.7,31.72,31.7,31.71,12100.0,24.568,24.5835,24.568,24.5757,12100.0
2011-12-23 14:20:00,31.71,31.71,31.7,31.7,22400.0,24.5757,24.5757,24.568,24.568,22400.0
2011-12-23 14:30:00,31.7,31.71,31.7,31.7,10500.0,24.568,24.5757,24.568,24.568,10500.0
2011-12-23 14:40:00,31.7,31.71,31.7,31.7,28100.0,24.568,24.5757,24.568,24.568,28100.0
2011-12-23 14:50:00,31.7,31.71,31.7,31.7,20400.0,24.568,24.5757,24.568,24.568,20400.0
2011-12-23 15:00:00,31.7,31.71,31.65,31.66,88500.0,24.568,24.5757,24.5292,24.537,88500.0
2011-12-23 15:10:00,31.65,31.66,31.64,31.65,27400.0,24.5292,24.537,24.5215,24.5292,27400.0
2011-12-23 15:20:00,31.65,31.66,31.6,31.61,45000.0,24.5292,24.537,24.4905,24.4982,45000.0
2011-12-23 15:30:00,31.61,31.61,31.6,31.6,48900.0,24.4982,24.4982,24.4905,24.4905,48900.0
2011-12-23 15:40:00,31.6,31.66,31.59,31.66,158600.0,24.4905,24.537,24.4827,24.537,158600.0
2011-12-23 15:50:00,31.65,31.73,31.65,31.71,205400.0,24.5292,24.5912,24.5292,24.5757,205400.0
2011-12-27 09:30:00,31.59,31.7,31.55,31.7,91200.0,24.4827,24.568,24.4517,24.568,91200.0
2011-12-27 09:40:00,31.71,31.82,31.66,31.82,93200.0,24.5757,24.661,24.537,24.661,93200.0
2011-12-27 09:50:00,31.83,31.83,31.75,31.82,59400.0,24.6687,24.6687,24.6067,24.661,59400.0
2011-12-27 10:00:00,31.8,31.85,31.79,31.85,32500.0,24.6455,24.6842,24.6377,24.6842,32500.0
2011-12-27 10:10:00,31.84,31.9,31.84,31.87,54300.0,24.6765,24.723,24.6765,24.6997,54300.0
2011-12-27 10:20:00,31.86,31.93,31.86,31.88,45200.0,24.692,24.7462,24.692,24.7075,45200.0
2011-12-27 10:30:00,31.87,31.89,31.86,31.87,26100.0,24.6997,24.7152,24.692,24.6997,26100.0
2011-12-27 10:40:00,31.87,31.92,31.86,31.92,53200.0,24.6997,24.7385,24.692,24.7385,53200.0
2011-12-27 10:50:00,31.92,31.92,31.85,31.87,38900.0,24.7385,24.7385,24.6842,24.6997,38900.0
2011-12-27 11:00:00,31.87,31.91,31.86,31.91,38700.0,24.6997,24.7307,24.692,24.7307,38700.0
2011-12-27 11:10:00,31.91,31.95,31.89,31.89,42800.0,24.7307,24.7617,24.7152,24.7152,42800.0
2011-12-27 11:20:00,31.89,31.92,31.89,31.9,35600.0,24.7152,24.7385,24.7152,24.723,35600.0
2011-12-27 11:30:00,31.91,31.93,31.87,31.89,28700.0,24.7307,24.7462,24.6997,24.7152,28700.0
2011-12-27 11:40:00,31.88,31.91,31.84,31.85,20700.0,24.7075,24.7307,24.6765,24.6842,20700.0
2011-12-27 11:50:00,31.84,31.88,31.82,31.86,50500.0,24.6765,24.7075,24.661,24.692,50500.0
2011-12-27 12:00:00,31.87,31.91,31.86,31.9,31600.0,24.6997,24.7307,24.692,24.723,31600.0
2011-12-27 12:10:00,31.9,31.9,31.85,31.88,191200.0,24.723,24.723,24.6842,24.7075,191200.0
2011-12-27 12:20:00,31.87,31.91,31.87,31.89,31200.0,24.6997,24.7307,24.6997,24.7152,31200.0
2011-12-27 12:30:00,31.89,31.9,31.87,31.88,19000.0,24.7152,24.723,24.6997,24.7075,19000.0
2011-12-27 12:40:00,31.87,31.88,31.85,31.86,15000.0,24.6997,24.7075,24.6842,24.692,15000.0
2011-12-27 12:50:00,31.84,31.84,31.81,31.82,8400.0,24.6765,24.6765,24.6532,24.661,8400.0
2011-12-27 13:00:00,31.82,31.83,31.79,31.8,16500.0,24.661,24.6687,24.6377,24.6455,16500.0
2011-12-27 13:10:00,31.79,31.85,31.79,31.84,37200.0,24.6377,24.6842,24.6377,24.6765,37200.0
2011-12-27 13:20:00,31.84,31.86,31.84,31.84,19900.0,24.6765,24.692,24.6765,24.6765,19900.0
2011-12-27 13:30:00,31.84,31.85,31.81,31.84,114900.0,24.6765,24.6842,24.6532,24.6765,114900.0
2011-12-27 13:40:00,31.83,31.85,31.83,31.84,32000.0,24.6687,24.6842,24.6687,24.6765,32000.0
2011-12-27 13:50:00,31.85,31.85,31.82,31.85,33600.0,24.6842,24.6842,24.661,24.6842,33600.0
2011-12-27 14:00:00,31.84,31.85,31.8,31.81,61500.0,24.6765,24.6842,24.6455,24.6532,61500.0
2011-12-27 14:10:00,31.82,31.82,31.81,31.81,18600.0,24.661,24.661,24.6532,24.6532,18600.0
2011-12-27 14:20:00,31.81,31.83,31.81,31.81,91800.0,24.6532,24.6687,24.6532,24.6532,91800.0
2011-12-27 14:30:00,31.81,31.82,31.79,31.81,63100.0,24.6532,24.661,24.6377,24.6532,63100.0
2011-12-27 14:40:00,31.81,31.85,31.81,31.82,34100.0,24.6532,24.6842,24.6532,24.661,34100.0
2011-12-27 14:50:00,31.83,31.84,31.81,31.83,44100.0,24.6687,24.6765,24.6532,24.6687,44100.0
2011-12-27 15:00:00,31.82,31.83,31.81,31.81,24200.0,24.661,24.6687,24.6532,24.6532,24200.0
2011-12-27 15:10:00,31.82,31.89,31.81,31.87,150500.0,24.661,24.7152,24.6532,24.6997,150500.0
2011-12-27 15:20:00,31.87,31.89,31.83,31.84,50400.0,24.6997,24.7152,24.6687,24.6765,50400.0
2011-12-27 15:30:00,31.83,31.87,31.83,31.84,132900.0,24.6687,24.6997,24.6687,24.6765,132900.0
2011-12-27 15:40:00,31.84,31.86,31.83,31.85,117200.0,24.6765,24.692,24.6687,24.6842,117200.0
2011-12-27 15:50:00,31.85,31.86,31.8,31.8,364300.0,24.6842,24.692,24.6455,24.6455,364300.0
2011-12-28 09:30:00,31.79,31.84,31.61,31.66,54900.0,24.6377,24.6765,24.4982,24.537,54900.0
2011-12-28 09:40:00,31.66,31.77,31.62,31.71,60600.0,24.537,24.6222,24.506,24.5757,60600.0
2011-12-28 09:50:00,31.7,31.78,31.68,31.78,142000.0,24.568,24.63,24.5525,24.63,142000.0
2011-12-28 10:00:00,31.78,31.81,31.71,31.71,74100.0,24.63,24.6532,24.5757,24.5757,74100.0
2011-12-28 10:10:00,31.72,31.74,31.7,31.72,44100.0,24.5835,24.599,24.568,24.5835,44100.0
2011-12-28 10:20:00,31.72,31.75,31.7,31.74,57100.0,24.5835,24.6067,24.568,24.599,57100.0
2011-12-28 10:30:00,31.75,31.77,31.73,31.76,49900.0,24.6067,24.6222,24.5912,24.6145,49900.0
2011-12-28 10:40:00,31.75,31.76,31.7,31.71,51100.0,24.6067,24.6145,24.568,24.5757,51100.0
2011-12-28 10:50:00,31.7,31.72,31.62,31.71,70400.0,24.568,24.5835,24.506,24.5757,70400.0
2011-12-28 11:00:00,31.71,31.78,31.7,31.76,43400.0,24.5757,24.63,24.568,24.6145,43400.0
2011-12-28 11:10:00,31.76,31.76,31.73,31.75,24700.0,24.6145,24.6145,24.5912,24.6067,24700.0
2011-12-28 11:20:00,31.75,31.76,31.7,31.71,43700.0,24.6067,24.6145,24.568,24.5757,43700.0
2011-12-28 11:30:00,31.71,31.74,31.69,31.7,40100.0,24.5757,24.599,24.5602,24.568,40100.0
2011-12-28 11:40:00,31.7,31.72,31.66,31.68,20400.0,24.568,24.5835,24.537,24.5525,20400.0
2011-12-28 11:50:00,31.7,31.71,31.67,31.69,18300.0,24.568,24.5757,24.5447,24.5602,18300.0
2011-12-28 12:00:00,31.68,31.7,31.65,31.66,21300.0,24.5525,24.568,24.5292,24.537,21300.0
2011-12-28 12:10:00,31.66,31.69,31.65,31.67,22000.0,24.537,24.5602,24.5292,24.5447,22000.0
2011-12-28 12:20:00,31.66,31.69,31.66,31.68,56000.0,24.537,24.5602,24.537,24.5525,56000.0
2011-12-28 12:30:00,31.69,31.71,31.68,31.71,30400.0,24.5602,24.5757,24.5525,24.5757,30400.0
2011-12-28 12:40:00,31.71,31.76,31.7,31.74,32600.0,24.5757,24.6145,24.568,24.599,32600.0
2011-12-28 12:50:00,31.74,31.75,31.7,31.72,41600.0,24.599,24.6067,24.568,24.5835,41600.0
2011-12-28 13:00:00,31.72,31.73,31.69,31.72,21300.0,24.5835,24.5912,24.5602,24.5835,21300.0
2011-12-28 13:10:00,31.71,31.75,31.71,31.75,14300.0,24.5757,24.6067,24.5757,24.6067,14300.0
2011-12-28 13:20:00,31.74,31.77,31.72,31.76,25300.0,24.599,24.6222,24.5835,24.6145,25300.0
2011-12-28 13:30:00,31.75,31.79,31.74,31.79,17600.0,24.6067,24.6377,24.599,24.6377,17600.0
2011-12-28 13:40:00,31.79,31.8,31.77,31.77,13900.0,24.6377,24.6455,24.6222,24.6222,13900.0
2011-12-28 13:50:00,31.77,31.78,31.75,31.78,13400.0,24.6222,24.63,24.6067,24.63,13400.0
2011-12-28 14:00:00,31.78,31.78,31.74,31.74,48200.0,24.63,24.63,24.599,24.599,48200.0
2011-12-28 14:10:00,31.74,31.76,31.71,31.71,49000.0,24.599,24.6145,24.5757,24.5757,49000.0
2011-12-28 14:20:00,31.72,31.77,31.71,31.75,34200.0,24.5835,24.6222,24.5757,24.6067,34200.0
2011-12-28 14:30:00,31.75,31.75,31.67,31.67,36800.0,24.6067,24.6067,24.5447,24.5447,36800.0
2011-12-28 14:40:00,31.67,31.69,31.65,31.67,35600.0,24.5447,24.5602,24.5292,24.5447,35600.0
2011-12-28 14:50:00,31.67,31.71,31.67,31.69,33800.0,24.5447,24.5757,24.5447,24.5602,33800.0
2011-12-28 15:00:00,31.69,31.71,31.68,31.71,28000.0,24.5602,24.5757,24.5525,24.5757,28000.0
2011-12-28 15:10:00,31.71,31.72,31.66,31.71,91300.0,24.5757,24.5835,24.537,24.5757,91300.0
2011-12-28 15:20:00,31.7,31.72,31.66,31.7,59500.0,24.568,24.5835,24.537,24.568,59500.0
2011-12-28 15:30:00,31.69,31.69,31.66,31.67,65800.0,24.5602,24.5602,24.537,24.5447,65800.0
2011-12-28 15:40:00,31.67,31.71,31.66,31.66,88300.0,24.5447,24.5757,24.537,24.537,88300.0
2011-12-28 15:50:00,31.66,31.69,31.64,31.65,363200.0,24.537,24.5602,24.5215,24.5292,363200.0
2011-12-29 09:30:00,31.76,31.85,31.7,31.74,35400.0,24.6145,24.6842,24.568,24.599,35400.0
2011-12-29 09:40:00,31.74,31.81,31.69,31.7,19000.0,24.599,24.6532,24.5602,24.568,19000.0
2011-12-29 09:50:00,31.69,31.82,31.69,31.78,27600.0,24.5602,24.661,24.5602,24.63,27600.0
2011-12-29 10:00:00,31.77,31.83,31.76,31.81,44000.0,24.6222,24.6687,24.6145,24.6532,44000.0
2011-12-29 10:10:00,31.81,31.83,31.76,31.8,33800.0,24.6532,24.6687,24.6145,24.6455,33800.0
2011-12-29 10:20:00,31.8,31.85,31.78,31.82,30600.0,24.6455,24.6842,24.63,24.661,30600.0
2011-12-29 10:30:00,31.82,31.85,31.81,31.84,23200.0,24.661,24.6842,24.6532,24.6765,23200.0
2011-12-29 10:40:00,31.83,31.85,31.8,31.83,20800.0,24.6687,24.6842,24.6455,24.6687,20800.0
2011-12-29 10:50:00,31.82,31.88,31.82,31.86,38900.0,24.661,24.7075,24.661,24.692,38900.0
2011-12-29 11:00:00,31.86,31.88,31.8,31.8,38700.0,24.692,24.7075,24.6455,24.6455,38700.0
2011-12-29 11:10:00,31.8,31.85,31.79,31.84,34300.0,24.6455,24.6842,24.6377,24.6765,34300.0
2011-12-29 11:20:00,31.84,31.9,31.83,31.89,21100.0,24.6765,24.723,24.6687,24.7152,21100.0
2011-12-29 11:30:00,31.88,31.92,31.86,31.89,26900.0,24.7075,24.7385,24.692,24.7152,26900.0
2011-12-29 11:40:00,31.89,31.89,31.84,31.85,21300.0,24.7152,24.7152,24.6765,24.6842,21300.0
2011-12-29 11:50:00,31.84,31.91,31.84,31.91,44000.0,24.6765,24.7307,24.6765,24.7307,44000.0
2011-12-29 12:00:00,31.91,31.92,31.86,31.86,29100.0,24.7307,24.7385,24.692,24.692,29100.0
2011-12-29 12:10:00,31.87,31.91,31.86,31.91,43700.0,24.6997,24.7307,24.692,24.7307,43700.0
2011-12-29 12:20:00,31.91,31.94,31.89,31.93,23100.0,24.7307,24.754,24.7152,24.7462,23100.0
2011-12-29 12:30:00,31.93,31.93,31.88,31.91,25900.0,24.7462,24.7462,24.7075,24.7307,25900.0
2011-12-29 12:40:00,31.92,31.94,31.9,31.94,22600.0,24.7385,24.754,24.723,24.754,22600.0
2011-12-29 12:50:00,31.94,31.97,31.93,31.97,33800.0,24.754,24.7772,24.7462,24.7772,33800.0
2011-12-29 13:00:00,31.96,32.0,31.95,31.99,40300.0,24.7695,24.8005,24.7617,24.7927,40300.0
2011-12-29 13:10:00,31.99,32.0,31.97,31.99,46500.0,24.7927,24.8005,24.7772,24.7927,46500.0
2011-12-29 13:20:00,31.98,31.98,31.94,31.97,35300.0,24.785,24.785,24.754,24.7772,35300.0
2011-12-29 13:30:00,31.97,31.98,31.96,31.98,18800.0,24.7772,24.785,24.7695,24.785,18800.0
2011-12-29 13:40:00,31.97,31.99,31.94,31.94,23000.0,24.7772,24.7927,24.754,24.754,23000.0
2011-12-29 13:50:00,31.95,31.98,31.94,31.97,45400.0,24.7617,24.785,24.754,24.7772,45400.0
2011-12-29 14:00:00,31.97,31.98,31.96,31.96,18300.0,24.7772,24.785,24.7695,24.7695,18300.0
2011-12-29 14:10:00,31.96,31.97,31.96,31.97,16800.0,24.7695,24.7772,24.7695,24.7772,16800.0
2011-12-29 14:20:00,31.96,31.97,31.95,31.95,20100.0,24.7695,24.7772,24.7617,24.7617,20100.0
2011-12-29 14:30:00,31.95,31.95,31.93,31.94,19300.0,24.7617,24.7617,24.7462,24.754,19300.0
2011-12-29 14:40:00,31.93,31.97,31.93,31.97,29500.0,24.7462,24.7772,24.7462,24.7772,29500.0
2011-12-29 14:50:00,31.96,31.97,31.95,31.96,27300.0,24.7695,24.7772,24.7617,24.7695,27300.0
2011-12-29 15:00:00,31.95,31.97,31.95,31.96,33800.0,24.7617,24.7772,24.7617,24.7695,33800.0
2011-12-29 15:10:00,31.96,32.0,31.96,32.0,62600.0,24.7695,24.8005,24.7695,24.8005,62600.0
2011-12-29 15:20:00,32.0,32.0,31.98,31.98,29600.0,24.8005,24.8005,24.785,24.785,29600.0
2011-12-29 15:30:00,31.98,31.98,31.94,31.95,47400.0,24.785,24.785,24.754,24.7617,47400.0
2011-12-29 15:40:00,31.95,31.99,31.94,31.94,57300.0,24.7617,24.7927,24.754,24.754,57300.0
2011-12-29 15:50:00,31.95,31.99,31.95,31.99,182300.0,24.7617,24.7927,24.7617,24.7927,182300.0
2011-12-30 09:30:00,31.9,32.0,31.84,31.88,78600.0,24.723,24.8005,24.6765,24.7075,78600.0
2011-12-30 09:40:00,31.86,31.98,31.85,31.98,17000.0,24.692,24.785,24.6842,24.785,17000.0
2011-12-30 09:50:00,31.98,31.98,31.86,31.93,13900.0,24.785,24.785,24.692,24.7462,13900.0
2011-12-30 10:00:00,31.93,31.95,31.89,31.89,24800.0,24.7462,24.7617,24.7152,24.7152,24800.0
2011-12-30 10:10:00,31.89,31.89,31.79,31.8,23700.0,24.7152,24.7152,24.6377,24.6455,23700.0
2011-12-30 10:20:00,31.8,31.83,31.78,31.81,28200.0,24.6455,24.6687,24.63,24.6532,28200.0
2011-12-30 10:30:00,31.81,31.83,31.8,31.81,13700.0,24.6532,24.6687,24.6455,24.6532,13700.0
2011-12-30 10:40:00,31.8,31.81,31.77,31.78,23300.0,24.6455,24.6532,24.6222,24.63,23300.0
2011-12-30 10:50:00,31.78,31.79,31.77,31.77,13300.0,24.63,24.6377,24.6222,24.6222,13300.0
2011-12-30 11:00:00,31.77,31.78,31.73,31.75,22900.0,24.6222,24.63,24.5912,24.6067,22900.0
2011-12-30 11:10:00,31.74,31.75,31.71,31.71,14200.0,24.599,24.6067,24.5757,24.5757,14200.0
2011-12-30 11:20:00,31.71,31.72,31.69,31.69,33000.0,24.5757,24.5835,24.5602,24.5602,33000.0
2011-12-30 11:30:00,31.7,31.71,31.69,31.71,8000.0,24.568,24.5757,24.5602,24.5757,8000.0
2011-12-30 11:40:00,31.71,31.72,31.67,31.68,29600.0,24.5757,24.5835,24.5447,24.5525,29600.0
2011-12-30 11:50:00,31.68,31.72,31.67,31.71,20900.0,24.5525,24.5835,24.5447,24.5757,20900.0
2011-12-30 12:00:00,31.71,31.73,31.7,31.73,12800.0,24.5757,24.5912,24.568,24.5912,12800.0
2011-12-30 12:10:00,31.73,31.74,31.7,31.71,20400.0,24.5912,24.599,24.568,24.5757,20400.0
2011-12-30 12:20:00,31.72,31.72,31.71,31.71,6500.0,24.5835,24.5835,24.5757,24.5757,6500.0
2011-12-30 12:30:00,31.71,31.73,31.69,31.7,28000.0,24.5757,24.5912,24.5602,24.568,28000.0
2011-12-30 12:40:00,31.7,31.73,31.7,31.73,12000.0,24.568,24.5912,24.568,24.5912,12000.0
2011-12-30 12:50:00,31.72,31.74,31.72,31.72,13700.0,24.5835,24.599,24.5835,24.5835,13700.0
2011-12-30 13:00:00,31.72,31.73,31.72,31.72,12000.0,24.5835,24.5912,24.5835,24.5835,12000.0
2011-12-30 13:10:00,31.72,31.73,31.72,31.73,8600.0,24.5835,24.5912,24.5835,24.5912,8600.0
2011-12-30 13:20:00,31.73,31.76,31.72,31.76,12700.0,24.5912,24.6145,24.5835,24.6145,12700.0
2011-12-30 13:30:00,31.77,31.77,31.75,31.77,17500.0,24.6222,24.6222,24.6067,24.6222,17500.0
2011-12-30 13:40:00,31.77,31.77,31.76,31.77,9300.0,24.6222,24.6222,24.6145,24.6222,9300.0
2011-12-30 13:50:00,31.77,31.77,31.76,31.77,6200.0,24.6222,24.6222,24.6145,24.6222,6200.0
2011-12-30 14:00:00,31.77,31.77,31.72,31.73,31100.0,24.6222,24.6222,24.5835,24.5912,31100.0
2011-12-30 14:10:00,31.72,31.73,31.69,31.7,28500.0,24.5835,24.5912,24.5602,24.568,28500.0
2011-12-30 14:20:00,31.7,31.72,31.68,31.71,32000.0,24.568,24.5835,24.5525,24.5757,32000.0
2011-12-30 14:30:00,31.72,31.74,31.72,31.74,10400.0,24.5835,24.599,24.5835,24.599,10400.0
2011-12-30 14:40:00,31.74,31.74,31.72,31.72,19000.0,24.599,24.599,24.5835,24.5835,19000.0
2011-12-30 14:50:00,31.72,31.73,31.72,31.72,19900.0,24.5835,24.5912,24.5835,24.5835,19900.0
2011-12-30 15:00:00,31.73,31.75,31.72,31.73,29000.0,24.5912,24.6067,24.5835,24.5912,29000.0
2011-12-30 15:10:00,31.74,31.74,31.71,31.71,23200.0,24.599,24.599,24.5757,24.5757,23200.0
2011-12-30 15:20:00,31.71,31.74,31.7,31.71,29500.0,24.5757,24.599,24.568,24.5757,29500.0
2011-12-30 15:30:00,31.7,31.71,31.68,31.69,53700.0,24.568,24.5757,24.5525,24.5602,53700.0
2011-12-30 15:40:00,31.69,31.7,31.64,31.68,87900.0,24.5602,24.568,24.5215,24.5525,87900.0
2011-12-30 15:50:00,31.68,31.69,31.62,31.63,141100.0,24.5525,24.5602,24.506,24.5137,141100.0
2012-01-03 09:30:00,32.09,32.25,31.99,32.2,184300.0,24.8702,24.9942,24.7927,24.9555,184300.0
2012-01-03 09:40:00,32.2,32.26,32.18,32.23,58000.0,24.9555,25.002,24.94,24.9787,58000.0
2012-01-03 09:50:00,32.23,32.23,32.13,32.15,58700.0,24.9787,24.9787,24.9012,24.9167,58700.0
2012-01-03 10:00:00,32.15,32.25,32.14,32.17,96500.0,24.9167,24.9942,24.909,24.9322,96500.0
2012-01-03 10:10:00,32.18,32.21,32.13,32.2,56000.0,24.94,24.9632,24.9012,24.9555,56000.0
2012-01-03 10:20:00,32.2,32.23,32.14,32.15,40100.0,24.9555,24.9787,24.909,24.9167,40100.0
2012-01-03 10:30:00,32.16,32.18,32.12,32.13,65500.0,24.9245,24.94,24.8935,24.9012,65500.0
2012-01-03 10:40:00,32.12,32.13,32.1,32.12,28900.0,24.8935,24.9012,24.878,24.8935,28900.0
2012-01-03 10:50:00,32.13,32.16,32.12,32.13,44800.0,24.9012,24.9245,24.8935,24.9012,44800.0
2012-01-03 11:00:00,32.14,32.19,32.11,32.16,143000.0,24.909,24.9477,24.8857,24.9245,143000.0
2012-01-03 11:10:00,32.15,32.18,32.1,32.1,108100.0,24.9167,24.94,24.878,24.878,108100.0
2012-01-03 11:20:00,32.11,32.11,32.02,32.03,58000.0,24.8857,24.8857,24.816,24.8237,58000.0
2012-01-03 11:30:00,32.02,32.04,31.99,32.0,66400.0,24.816,24.8315,24.7927,24.8005,66400.0
2012-01-03 11:40:00,32.0,32.01,31.96,31.99,47200.0,24.8005,24.8082,24.7695,24.7927,47200.0
2012-01-03 11:50:00,31.99,32.01,31.98,31.98,41300.0,24.7927,24.8082,24.785,24.785,41300.0
2012-01-03 12:00:00,31.97,31.98,31.93,31.95,23800.0,24.7772,24.785,24.7462,24.7617,23800.0
2012-01-03 12:10:00,31.95,31.97,31.91,31.97,29400.0,24.7617,24.7772,24.7307,24.7772,29400.0
2012-01-03 12:20:00,31.97,31.99,31.92,31.93,85100.0,24.7772,24.7927,24.7385,24.7462,85100.0
2012-01-03 12:30:00,31.93,31.93,31.89,31.9,43500.0,24.7462,24.7462,24.7152,24.723,43500.0
2012-01-03 12:40:00,31.9,31.92,31.87,31.88,43200.0,24.723,24.7385,24.6997,24.7075,43200.0
2012-01-03 12:50:00,31.88,31.91,31.86,31.9,55100.0,24.7075,24.7307,24.692,24.723,55100.0
2012-01-03 13:00:00,31.89,31.92,31.88,31.9,44500.0,24.7152,24.7385,24.7075,24.723,44500.0
2012-01-03 13:10:00,31.91,31.94,31.88,31.89,108900.0,24.7307,24.754,24.7075,24.7152,108900.0
2012-01-03 13:20:00,31.9,31.91,31.87,31.89,38900.0,24.723,24.7307,24.6997,24.7152,38900.0
2012-01-03 13:30:00,31.89,31.92,31.89,31.91,29900.0,24.7152,24.7385,24.7152,24.7307,29900.0
2012-01-03 13:40:00,31.91,31.96,31.91,31.93,35400.0,24.7307,24.7695,24.7307,24.7462,35400.0
2012-01-03 13:50:00,31.93,31.94,31.91,31.92,34600.0,24.7462,24.754,24.7307,24.7385,34600.0
2012-01-03 14:00:00,31.92,31.95,31.91,31.93,30200.0,24.7385,24.7617,24.7307,24.7462,30200.0
2012-01-03 14:10:00,31.93,31.94,31.89,31.91,27100.0,24.7462,24.754,24.7152,24.7307,27100.0
2012-01-03 14:20:00,31.92,31.93,31.91,31.93,55300.0,24.7385,24.7462,24.7307,24.7462,55300.0
2012-01-03 14:30:00,31.93,31.94,31.89,31.89,116500.0,24.7462,24.754,24.7152,24.7152,116500.0
2012-01-03 14:40:00,31.9,31.95,31.89,31.94,107800.0,24.723,24.7617,24.7152,24.754,107800.0
2012-01-03 14:50:00,31.94,31.96,31.93,31.94,50600.0,24.754,24.7695,24.7462,24.754,50600.0
2012-01-03 15:00:00,31.94,31.95,31.91,31.91,39400.0,24.754,24.7617,24.7307,24.7307,39400.0
2012-01-03 15:10:00,31.91,31.92,31.85,31.87,125800.0,24.7307,24.7385,24.6842,24.6997,125800.0
2012-01-03 15:20:00,31.87,31.87,31.83,31.87,158900.0,24.6997,24.6997,24.6687,24.6997,158900.0
2012-01-03 15:30:00,31.86,31.87,31.82,31.84,101400.0,24.692,24.6997,24.661,24.6765,101400.0
2012-01-03 15:40:00,31.85,31.86,31.83,31.85,165100.0,24.6842,24.692,24.6687,24.6842,165100.0
2012-01-03 15:50:00,31.85,31.86,31.77,31.79,365000.0,24.6842,24.692,24.6222,24.6377,365000.0
2012-01-04 09:30:00,31.72,31.85,31.7,31.76,79500.0,24.5835,24.6842,24.568,24.6145,79500.0
2012-01-04 09:40:00,31.76,31.79,31.71,31.78,48200.0,24.6145,24.6377,24.5757,24.63,48200.0
2012-01-04 09:50:00,31.77,31.77,31.7,31.7,46500.0,24.6222,24.6222,24.568,24.568,46500.0
2012-01-04 10:00:00,31.7,31.7,31.6,31.61,152800.0,24.568,24.568,24.4905,24.4982,152800.0
2012-01-04 10:10:00,31.61,31.61,31.53,31.53,97300.0,24.4982,24.4982,24.4362,24.4362,97300.0
2012-01-04 10:20:00,31.53,31.62,31.53,31.62,82600.0,24.4362,24.506,24.4362,24.506,82600.0
2012-01-04 10:30:00,31.61,31.65,31.6,31.6,67100.0,24.4982,24.5292,24.4905,24.4905,67100.0
2012-01-04 10:40:00,31.61,31.64,31.59,31.6,48400.0,24.4982,24.5215,24.4827,24.4905,48400.0
2012-01-04 10:50:00,31.6,31.63,31.59,31.6,95100.0,24.4905,24.5137,24.4827,24.4905,95100.0
2012-01-04 11:00:00,31.6,31.62,31.58,31.59,56900.0,24.4905,24.506,24.475,24.4827,56900.0
2012-01-04 11:10:00,31.59,31.6,31.53,31.57,241400.0,24.4827,24.4905,24.4362,24.4672,241400.0
2012-01-04 11:20:00,31.56,31.58,31.54,31.56,151600.0,24.4595,24.475,24.444,24.4595,151600.0
2012-01-04 11:30:00,31.55,31.6,31.54,31.59,28900.0,24.4517,24.4905,24.444,24.4827,28900.0
2012-01-04 11:40:00,31.6,31.67,31.59,31.63,164700.0,24.4905,24.5447,24.4827,24.5137,164700.0
2012-01-04 11:50:00,31.62,31.62,31.55,31.56,35200.0,24.506,24.506,24.4517,24.4595,35200.0
2012-01-04 12:00:00,31.55,31.63,31.55,31.57,33300.0,24.4517,24.5137,24.4517,24.4672,33300.0
2012-01-04 12:10:00,31.58,31.62,31.57,31.59,459400.0,24.475,24.506,24.4672,24.4827,459400.0
2012-01-04 12:20:00,31.59,31.6,31.52,31.52,33400.0,24.4827,24.4905,24.4285,24.4285,33400.0
2012-01-04 12:30:00,31.51,31.52,31.49,31.51,118500.0,24.4207,24.4285,24.4052,24.4207,118500.0
2012-01-04 12:40:00,31.52,31.53,31.5,31.51,25500.0,24.4285,24.4362,24.413,24.4207,25500.0
2012-01-04 12:50:00,31.52,31.52,31.45,31.46,103100.0,24.4285,24.4285,24.3742,24.382,103100.0
2012-01-04 13:00:00,31.46,31.46,31.4,31.41,23600.0,24.382,24.382,24.3355,24.3432,23600.0
2012-01-04 13:10:00,31.42,31.45,31.42,31.43,14900.0,24.351,24.3742,24.351,24.3587,14900.0
2012-01-04 13:20:00,31.43,31.44,31.39,31.42,26000.0,24.3587,24.3665,24.3277,24.351,26000.0
2012-01-04 13:30:00,31.42,31.42,31.4,31.42,22800.0,24.351,24.351,24.3355,24.351,22800.0
2012-01-04 13:40:00,31.41,31.42,31.39,31.39,24300.0,24.3432,24.351,24.3277,24.3277,24300.0
2012-01-04 13:50:00,31.39,31.39,31.34,31.35,225000.0,24.3277,24.3277,24.289,24.2967,225000.0
2012-01-04 14:00:00,31.36,31.4,31.35,31.39,54700.0,24.3045,24.3355,24.2967,24.3277,54700.0
2012-01-04 14:10:00,31.4,31.42,31.36,31.41,56400.0,24.3355,24.351,24.3045,24.3432,56400.0
2012-01-04 14:20:00,31.41,31.41,31.37,31.39,35900.0,24.3432,24.3432,24.3122,24.3277,35900.0
2012-01-04 14:30:00,31.39,31.42,31.39,31.4,31300.0,24.3277,24.351,24.3277,24.3355,31300.0
2012-01-04 14:40:00,31.4,31.41,31.39,31.39,36600.0,24.3355,24.3432,24.3277,24.3277,36600.0
2012-01-04 14:50:00,31.4,31.43,31.39,31.43,24500.0,24.3355,24.3587,24.3277,24.3587,24500.0
2012-01-04 15:00:00,31.41,31.42,31.4,31.41,47100.0,24.3432,24.351,24.3355,24.3432,47100.0
2012-01-04 15:10:00,31.41,31.42,31.41,31.41,34400.0,24.3432,24.351,24.3432,24.3432,34400.0
2012-01-04 15:20:00,31.42,31.43,31.41,31.42,52700.0,24.351,24.3587,24.3432,24.351,52700.0
2012-01-04 15:30:00,31.42,31.51,31.42,31.51,88100.0,24.351,24.4207,24.351,24.4207,88100.0
2012-01-04 15:40:00,31.51,31.54,31.45,31.45,258500.0,24.4207,24.444,24.3742,24.3742,258500.0
2012-01-04 15:50:00,31.46,31.49,31.39,31.45,325200.0,24.382,24.4052,24.3277,24.3742,325200.0
2012-01-05 09:30:00,31.23,31.33,31.16,31.17,53700.0,24.2037,24.2812,24.1495,24.1572,53700.0
2012-01-05 09:40:00,31.17,31.17,30.99,31.04,41200.0,24.1572,24.1572,24.0177,24.0565,41200.0
2012-01-05 09:50:00,31.04,31.11,31.04,31.07,32600.0,24.0565,24.1107,24.0565,24.0797,32600.0
2012-01-05 10:00:00,31.07,31.1,31.0,31.09,47400.0,24.0797,24.103,24.0255,24.0952,47400.0
2012-01-05 10:10:00,31.09,31.17,31.04,31.17,35400.0,24.0952,24.1572,24.0565,24.1572,35400.0
2012-01-05 10:20:00,31.17,31.24,31.16,31.24,37000.0,24.1572,24.2115,24.1495,24.2115,37000.0
2012-01-05 10:30:00,31.24,31.25,31.16,31.18,19900.0,24.2115,24.2192,24.1495,24.165,19900.0
2012-01-05 10:40:00,31.19,31.2,31.12,31.18,24800.0,24.1727,24.1805,24.1185,24.165,24800.0
2012-01-05 10:50:00,31.19,31.19,31.15,31.17,14300.0,24.1727,24.1727,24.1417,24.1572,14300.0
2012-01-05 11:00:00,31.17,31.18,31.13,31.14,48000.0,24.1572,24.165,24.1262,24.134,48000.0
2012-01-05 11:10:00,31.14,31.15,31.09,31.1,42100.0,24.134,24.1417,24.0952,24.103,42100.0
2012-01-05 11:20:00,31.11,31.23,31.1,31.22,28300.0,24.1107,24.2037,24.103,24.196,28300.0
2012-01-05 11:30:00,31.22,31.25,31.21,31.24,18300.0,24.196,24.2192,24.1882,24.2115,18300.0
2012-01-05 11:40:00,31.25,31.28,31.19,31.2,110400.0,24.2192,24.2425,24.1727,24.1805,110400.0
2012-01-05 11:50:00,31.2,31.21,31.17,31.17,44800.0,24.1805,24.1882,24.1572,24.1572,44800.0
2012-01-05 12:00:00,31.18,31.2,31.17,31.18,32500.0,24.165,24.1805,24.1572,24.165,32500.0
2012-01-05 12:10:00,31.18,31.2,31.15,31.16,43400.0,24.165,24.1805,24.1417,24.1495,43400.0
2012-01-05 12:20:00,31.16,31.22,31.11,31.19,53000.0,24.1495,24.196,24.1107,24.1727,53000.0
2012-01-05 12:30:00,31.19,31.2,31.13,31.13,18100.0,24.1727,24.1805,24.1262,24.1262,18100.0
2012-01-05 12:40:00,31.13,31.25,31.13,31.21,30900.0,24.1262,24.2192,24.1262,24.1882,30900.0
2012-01-05 12:50:00,31.22,31.27,31.21,31.22,80600.0,24.196,24.2347,24.1882,24.196,80600.0
2012-01-05 13:00:00,31.23,31.23,31.19,31.2,55800.0,24.2037,24.2037,24.1727,24.1805,55800.0
2012-01-05 13:10:00,31.2,31.21,31.18,31.2,48500.0,24.1805,24.1882,24.165,24.1805,48500.0
2012-01-05 13:20:00,31.2,31.23,31.19,31.21,48600.0,24.1805,24.2037,24.1727,24.1882,48600.0
2012-01-05 13:30:00,31.21,31.26,31.16,31.16,75200.0,24.1882,24.227,24.1495,24.1495,75200.0
2012-01-05 13:40:00,31.16,31.21,31.13,31.15,85600.0,24.1495,24.1882,24.1262,24.1417,85600.0
2012-01-05 13:50:00,31.15,31.23,31.15,31.22,43800.0,24.1417,24.2037,24.1417,24.196,43800.0
2012-01-05 14:00:00,31.21,31.26,31.21,31.25,122500.0,24.1882,24.227,24.1882,24.2192,122500.0
2012-01-05 14:10:00,31.25,31.31,31.25,31.26,56100.0,24.2192,24.2657,24.2192,24.227,56100.0
2012-01-05 14:20:00,31.26,31.27,31.2,31.2,83900.0,24.227,24.2347,24.1805,24.1805,83900.0
2012-01-05 14:30:00,31.2,31.21,31.14,31.15,65100.0,24.1805,24.1882,24.134,24.1417,65100.0
2012-01-05 14:40:00,31.14,31.19,31.13,31.17,49000.0,24.134,24.1727,24.1262,24.1572,49000.0
2012-01-05 14:50:00,31.16,31.18,31.14,31.14,47700.0,24.1495,24.165,24.134,24.134,47700.0
2012-01-05 15:00:00,31.14,31.16,31.13,31.15,101800.0,24.134,24.1495,24.1262,24.1417,101800.0
2012-01-05 15:10:00,31.15,31.16,31.1,31.14,91600.0,24.1417,24.1495,24.103,24.134,91600.0
2012-01-05 15:20:00,31.14,31.2,31.13,31.15,67100.0,24.134,24.1805,24.1262,24.1417,67100.0
2012-01-05 15:30:00,31.15,31.2,31.07,31.09,189400.0,24.1417,24.1805,24.0797,24.0952,189400.0
2012-01-05 15:40:00,31.09,31.17,31.08,31.12,233700.0,24.0952,24.1572,24.0875,24.1185,233700.0
2012-01-05 15:50:00,31.12,31.18,31.09,31.14,467300.0,24.1185,24.165,24.0952,24.134,467300.0
2012-01-06 09:30:00,31.21,31.33,30.99,30.99,78800.0,24.1882,24.2812,24.0177,24.0177,78800.0
2012-01-06 09:40:00,30.99,31.0,30.89,30.97,48400.0,24.0177,24.0255,23.9402,24.0022,48400.0
2012-01-06 09:50:00,30.97,31.0,30.9,30.92,39000.0,24.0022,24.0255,23.948,23.9635,39000.0
2012-01-06 10:00:00,30.93,30.98,30.89,30.96,46600.0,23.9712,24.01,23.9402,23.9945,46600.0
2012-01-06 10:10:00,30.95,30.99,30.94,30.97,56200.0,23.9867,24.0177,23.979,24.0022,56200.0
2012-01-06 10:20:00,30.97,31.02,30.95,31.0,38700.0,24.0022,24.041,23.9867,24.0255,38700.0
2012-01-06 10:30:00,31.0,31.05,30.99,31.02,33100.0,24.0255,24.0642,24.0177,24.041,33100.0
2012-01-06 10:40:00,31.03,31.09,30.99,31.07,44300.0,24.0487,24.0952,24.0177,24.0797,44300.0
2012-01-06 10:50:00,31.07,31.08,31.0,31.02,29700.0,24.0797,24.0875,24.0255,24.041,29700.0
2012-01-06 11:00:00,31.02,31.11,31.02,31.07,62500.0,24.041,24.1107,24.041,24.0797,62500.0
2012-01-06 11:10:00,31.06,31.07,31.02,31.04,28300.0,24.072,24.0797,24.041,24.0565,28300.0
2012-01-06 11:20:00,31.04,31.07,31.03,31.05,19300.0,24.0565,24.0797,24.0487,24.0642,19300.0
2012-01-06 11:30:00,31.06,31.14,31.05,31.13,76100.0,24.072,24.134,24.0642,24.1262,76100.0
2012-01-06 11:40:00,31.13,31.16,31.12,31.15,107000.0,24.1262,24.1495,24.1185,24.1417,107000.0
2012-01-06 11:50:00,31.16,31.2,31.14,31.16,59700.0,24.1495,24.1805,24.134,24.1495,59700.0
2012-01-06 12:00:00,31.16,31.18,31.1,31.1,37500.0,24.1495,24.165,24.103,24.103,37500.0
2012-01-06 12:10:00,31.11,31.16,31.09,31.14,46000.0,24.1107,24.1495,24.0952,24.134,46000.0
2012-01-06 12:20:00,31.14,31.16,31.11,31.12,18200.0,24.134,24.1495,24.1107,24.1185,18200.0
2012-01-06 12:30:00,31.12,31.14,31.07,31.07,24300.0,24.1185,24.134,24.0797,24.0797,24300.0
2012-01-06 12:40:00,31.08,31.08,31.0,31.01,126100.0,24.0875,24.0875,24.0255,24.0332,126100.0
2012-01-06 12:50:00,31.01,31.05,31.0,31.0,45600.0,24.0332,24.0642,24.0255,24.0255,45600.0
2012-01-06 13:00:00,31.0,31.05,31.0,31.03,16200.0,24.0255,24.0642,24.0255,24.0487,16200.0
2012-01-06 13:10:00,31.03,31.03,30.95,31.01,41100.0,24.0487,24.0487,23.9867,24.0332,41100.0
2012-01-06 13:20:00,31.02,31.02,30.9,30.9,33600.0,24.041,24.041,23.948,23.948,33600.0
2012-01-06 13:30:00,30.91,30.91,30.86,30.89,59100.0,23.9557,23.9557,23.917,23.9402,59100.0
2012-01-06 13:40:00,30.89,30.94,30.89,30.94,39900.0,23.9402,23.979,23.9402,23.979,39900.0
2012-01-06 13:50:00,30.94,30.99,30.9,30.9,95500.0,23.979,24.0177,23.948,23.948,95500.0
2012-01-06 14:00:00,30.9,30.91,30.86,30.86,137400.0,23.948,23.9557,23.917,23.917,137400.0
2012-01-06 14:10:00,30.86,30.87,30.82,30.82,51300.0,23.917,23.9247,23.886,23.886,51300.0
2012-01-06 14:20:00,30.82,30.82,30.75,30.77,101300.0,23.886,23.886,23.8317,23.8472,101300.0
2012-01-06 14:30:00,30.77,30.85,30.77,30.84,79700.0,23.8472,23.9092,23.8472,23.9015,79700.0
2012-01-06 14:40:00,30.85,30.86,30.8,30.8,101200.0,23.9092,23.917,23.8705,23.8705,101200.0
2012-01-06 14:50:00,30.8,30.81,30.77,30.78,56400.0,23.8705,23.8782,23.8472,23.855,56400.0
2012-01-06 15:00:00,30.77,30.84,30.77,30.82,122700.0,23.8472,23.9015,23.8472,23.886,122700.0
2012-01-06 15:10:00,30.82,30.82,30.73,30.76,184700.0,23.886,23.886,23.8162,23.8395,184700.0
2012-01-06 15:20:00,30.76,30.8,30.76,30.77,126500.0,23.8395,23.8705,23.8395,23.8472,126500.0
2012-01-06 15:30:00,30.77,30.8,30.76,30.8,101000.0,23.8472,23.8705,23.8395,23.8705,101000.0
2012-01-06 15:40:00,30.79,30.88,30.79,30.8,213500.0,23.8627,23.9325,23.8627,23.8705,213500.0
2012-01-06 15:50:00,30.8,30.81,30.71,30.72,449500.0,23.8705,23.8782,23.8007,23.8085,449500.0
2012-01-09 09:30:00,30.69,31.04,30.69,30.99,167200.0,23.7852,24.0565,23.7852,24.0177,167200.0
2012-01-09 09:40:00,30.97,30.98,30.9,30.91,95600.0,24.0022,24.01,23.948,23.9557,95600.0
2012-01-09 09:50:00,30.92,30.98,30.91,30.95,71600.0,23.9635,24.01,23.9557,23.9867,71600.0
2012-01-09 10:00:00,30.95,31.02,30.92,31.02,59500.0,23.9867,24.041,23.9635,24.041,59500.0
2012-01-09 10:10:00,31.03,31.04,31.02,31.03,72700.0,24.0487,24.0565,24.041,24.0487,72700.0
2012-01-09 10:20:00,31.03,31.06,31.01,31.04,39500.0,24.0487,24.072,24.0332,24.0565,39500.0
2012-01-09 10:30:00,31.04,31.06,31.0,31.01,30000.0,24.0565,24.072,24.0255,24.0332,30000.0
2012-01-09 10:40:00,31.01,31.02,30.98,30.98,55200.0,24.0332,24.041,24.01,24.01,55200.0
2012-01-09 10:50:00,30.98,30.99,30.89,30.91,44200.0,24.01,24.0177,23.9402,23.9557,44200.0
2012-01-09 11:00:00,30.91,30.92,30.89,30.91,48400.0,23.9557,23.9635,23.9402,23.9557,48400.0
2012-01-09 11:10:00,30.9,30.95,30.88,30.95,79500.0,23.948,23.9867,23.9325,23.9867,79500.0
2012-01-09 11:20:00,30.95,31.02,30.95,31.01,43800.0,23.9867,24.041,23.9867,24.0332,43800.0
2012-01-09 11:30:00,31.01,31.04,31.0,31.03,62600.0,24.0332,24.0565,24.0255,24.0487,62600.0
2012-01-09 11:40:00,31.04,31.08,31.03,31.05,100200.0,24.0565,24.0875,24.0487,24.0642,100200.0
2012-01-09 11:50:00,31.05,31.06,30.96,30.97,68100.0,24.0642,24.072,23.9945,24.0022,68100.0
2012-01-09 12:00:00,30.97,30.99,30.94,30.95,27600.0,24.0022,24.0177,23.979,23.9867,27600.0
2012-01-09 12:10:00,30.95,30.98,30.94,30.95,30500.0,23.9867,24.01,23.979,23.9867,30500.0
2012-01-09 12:20:00,30.95,31.0,30.95,30.99,66700.0,23.9867,24.0255,23.9867,24.0177,66700.0
2012-01-09 12:30:00,30.99,31.0,30.94,30.94,82600.0,24.0177,24.0255,23.979,23.979,82600.0
2012-01-09 12:40:00,30.95,30.95,30.89,30.9,56400.0,23.9867,23.9867,23.9402,23.948,56400.0
2012-01-09 12:50:00,30.9,30.91,30.86,30.86,30200.0,23.948,23.9557,23.917,23.917,30200.0
2012-01-09 13:00:00,30.87,30.89,30.82,30.82,43500.0,23.9247,23.9402,23.886,23.886,43500.0
2012-01-09 13:10:00,30.82,30.84,30.78,30.84,35900.0,23.886,23.9015,23.855,23.9015,35900.0
2012-01-09 13:20:00,30.84,30.87,30.83,30.84,19800.0,23.9015,23.9247,23.8937,23.9015,19800.0
2012-01-09 13:30:00,30.84,30.85,30.8,30.82,38100.0,23.9015,23.9092,23.8705,23.886,38100.0
2012-01-09 13:40:00,30.81,30.83,30.77,30.81,58400.0,23.8782,23.8937,23.8472,23.8782,58400.0
2012-01-09 13:50:00,30.81,30.82,30.8,30.82,21500.0,23.8782,23.886,23.8705,23.886,21500.0
2012-01-09 14:00:00,30.82,30.83,30.78,30.78,53100.0,23.886,23.8937,23.855,23.855,53100.0
2012-01-09 14:10:00,30.79,30.8,30.77,30.78,35400.0,23.8627,23.8705,23.8472,23.855,35400.0
2012-01-09 14:20:00,30.78,30.81,30.78,30.81,16300.0,23.855,23.8782,23.855,23.8782,16300.0
2012-01-09 14:30:00,30.81,30.82,30.79,30.79,37700.0,23.8782,23.886,23.8627,23.8627,37700.0
2012-01-09 14:40:00,30.8,30.8,30.7,30.71,93300.0,23.8705,23.8705,23.793,23.8007,93300.0
2012-01-09 14:50:00,30.72,30.74,30.71,30.74,99300.0,23.8085,23.824,23.8007,23.824,99300.0
2012-01-09 15:00:00,30.74,30.77,30.72,30.73,110200.0,23.824,23.8472,23.8085,23.8162,110200.0
2012-01-09 15:10:00,30.75,30.76,30.73,30.75,51600.0,23.8317,23.8395,23.8162,23.8317,51600.0
2012-01-09 15:20:00,30.76,30.8,30.75,30.77,63400.0,23.8395,23.8705,23.8317,23.8472,63400.0
2012-01-09 15:30:00,30.78,30.8,30.76,30.78,81900.0,23.855,23.8705,23.8395,23.855,81900.0
2012-01-09 15:40:00,30.79,30.82,30.77,30.8,153400.0,23.8627,23.886,23.8472,23.8705,153400.0
2012-01-09 15:50:00,30.79,30.8,30.77,30.77,290600.0,23.8627,23.8705,23.8472,23.8472,290600.0
2012-01-10 09:30:00,31.06,31.06,30.86,30.86,75700.0,24.072,24.072,23.917,23.917,75700.0
2012-01-10 09:40:00,30.87,30.94,30.79,30.94,44700.0,23.9247,23.979,23.8627,23.979,44700.0
2012-01-10 09:50:00,30.95,31.01,30.9,30.94,34100.0,23.9867,24.0332,23.948,23.979,34100.0
2012-01-10 10:00:00,30.95,31.01,30.95,30.98,52800.0,23.9867,24.0332,23.9867,24.01,52800.0
2012-01-10 10:10:00,30.97,31.0,30.95,30.97,35300.0,24.0022,24.0255,23.9867,24.0022,35300.0
2012-01-10 10:20:00,30.98,31.02,30.94,31.02,100400.0,24.01,24.041,23.979,24.041,100400.0
2012-01-10 10:30:00,31.03,31.05,31.0,31.02,32300.0,24.0487,24.0642,24.0255,24.041,32300.0
2012-01-10 10:40:00,31.02,31.02,30.97,30.97,24500.0,24.041,24.041,24.0022,24.0022,24500.0
2012-01-10 10:50:00,30.97,31.01,30.97,31.01,22100.0,24.0022,24.0332,24.0022,24.0332,22100.0
2012-01-10 11:00:00,31.01,31.01,30.96,30.96,31000.0,24.0332,24.0332,23.9945,23.9945,31000.0
2012-01-10 11:10:00,30.96,30.97,30.95,30.96,28800.0,23.9945,24.0022,23.9867,23.9945,28800.0
2012-01-10 11:20:00,30.95,30.97,30.94,30.95,27500.0,23.9867,24.0022,23.979,23.9867,27500.0
2012-01-10 11:30:00,30.95,30.97,30.94,30.96,226300.0,23.9867,24.0022,23.979,23.9945,226300.0
2012-01-10 11:40:00,30.96,31.01,30.95,31.0,12400.0,23.9945,24.0332,23.9867,24.0255,12400.0
2012-01-10 11:50:00,31.0,31.06,31.0,31.05,52400.0,24.0255,24.072,24.0255,24.0642,52400.0
2012-01-10 12:00:00,31.05,31.07,31.02,31.04,47700.0,24.0642,24.0797,24.041,24.0565,47700.0
2012-01-10 12:10:00,31.05,31.06,31.03,31.05,25700.0,24.0642,24.072,24.0487,24.0642,25700.0
2012-01-10 12:20:00,31.05,31.06,30.99,31.0,31600.0,24.0642,24.072,24.0177,24.0255,31600.0
2012-01-10 12:30:00,31.0,31.01,30.99,31.0,17700.0,24.0255,24.0332,24.0177,24.0255,17700.0
2012-01-10 12:40:00,30.99,31.01,30.97,31.0,24600.0,24.0177,24.0332,24.0022,24.0255,24600.0
2012-01-10 12:50:00,31.0,31.03,30.99,31.0,42200.0,24.0255,24.0487,24.0177,24.0255,42200.0
2012-01-10 13:00:00,31.01,31.02,30.98,30.98,24500.0,24.0332,24.041,24.01,24.01,24500.0
2012-01-10 13:10:00,30.99,31.0,30.94,30.96,163600.0,24.0177,24.0255,23.979,23.9945,163600.0
2012-01-10 13:20:00,30.96,31.01,30.95,30.99,28000.0,23.9945,24.0332,23.9867,24.0177,28000.0
2012-01-10 13:30:00,30.99,31.01,30.96,30.97,42100.0,24.0177,24.0332,23.9945,24.0022,42100.0
2012-01-10 13:40:00,30.98,30.98,30.97,30.97,6300.0,24.01,24.01,24.0022,24.0022,6300.0
2012-01-10 13:50:00,30.97,31.01,30.97,30.97,29300.0,24.0022,24.0332,24.0022,24.0022,29300.0
2012-01-10 14:00:00,30.97,30.99,30.97,30.98,14800.0,24.0022,24.0177,24.0022,24.01,14800.0
2012-01-10 14:10:00,30.98,31.0,30.97,30.99,24200.0,24.01,24.0255,24.0022,24.0177,24200.0
2012-01-10 14:20:00,30.99,31.0,30.97,30.98,14200.0,24.0177,24.0255,24.0022,24.01,14200.0
2012-01-10 14:30:00,30.98,31.0,30.97,31.0,24600.0,24.01,24.0255,24.0022,24.0255,24600.0
2012-01-10 14:40:00,30.99,31.0,30.95,30.96,48600.0,24.0177,24.0255,23.9867,23.9945,48600.0
2012-01-10 14:50:00,30.96,30.97,30.94,30.96,30200.0,23.9945,24.0022,23.979,23.9945,30200.0
2012-01-10 15:00:00,30.96,30.96,30.92,30.92,34600.0,23.9945,23.9945,23.9635,23.9635,34600.0
2012-01-10 15:10:00,30.92,30.93,30.9,30.92,99000.0,23.9635,23.9712,23.948,23.9635,99000.0
2012-01-10 15:20:00,30.92,30.92,30.9,30.9,41100.0,23.9635,23.9635,23.948,23.948,41100.0
2012-01-10 15:30:00,30.91,30.91,30.88,30.91,91600.0,23.9557,23.9557,23.9325,23.9557,91600.0
2012-01-10 15:40:00,30.91,30.98,30.9,30.98,117300.0,23.9557,24.01,23.948,24.01,117300.0
2012-01-10 15:50:00,30.98,31.03,30.97,30.99,349700.0,24.01,24.0487,24.0022,24.0177,349700.0
2012-01-11 09:30:00,30.87,30.94,30.75,30.94,55500.0,23.9247,23.979,23.8317,23.979,55500.0
2012-01-11 09:40:00,30.95,30.98,30.89,30.92,38300.0,23.9867,24.01,23.9402,23.9635,38300.0
2012-01-11 09:50:00,30.91,30.92,30.85,30.89,36800.0,23.9557,23.9635,23.9092,23.9402,36800.0
2012-01-11 10:00:00,30.89,30.94,30.88,30.94,51700.0,23.9402,23.979,23.9325,23.979,51700.0
2012-01-11 10:10:00,30.94,30.98,30.93,30.98,27900.0,23.979,24.01,23.9712,24.01,27900.0
2012-01-11 10:20:00,30.97,31.06,30.97,31.04,32200.0,24.0022,24.072,24.0022,24.0565,32200.0
2012-01-11 10:30:00,31.04,31.09,31.02,31.09,33900.0,24.0565,24.0952,24.041,24.0952,33900.0
2012-01-11 10:40:00,31.09,31.16,31.08,31.16,43100.0,24.0952,24.1495,24.0875,24.1495,43100.0
2012-01-11 10:50:00,31.16,31.18,31.15,31.17,45700.0,24.1495,24.165,24.1417,24.1572,45700.0
2012-01-11 11:00:00,31.17,31.17,31.06,31.09,65700.0,24.1572,24.1572,24.072,24.0952,65700.0
2012-01-11 11:10:00,31.09,31.1,31.07,31.09,42800.0,24.0952,24.103,24.0797,24.0952,42800.0
2012-01-11 11:20:00,31.08,31.13,31.08,31.12,36800.0,24.0875,24.1262,24.0875,24.1185,36800.0
2012-01-11 11:30:00,31.11,31.15,31.11,31.13,22500.0,24.1107,24.1417,24.1107,24.1262,22500.0
2012-01-11 11:40:00,31.14,31.18,31.13,31.18,40300.0,24.134,24.165,24.1262,24.165,40300.0
2012-01-11 11:50:00,31.18,31.18,31.13,31.14,24700.0,24.165,24.165,24.1262,24.134,24700.0
2012-01-11 12:00:00,31.15,31.16,31.14,31.16,46500.0,24.1417,24.1495,24.134,24.1495,46500.0
2012-01-11 12:10:00,31.16,31.2,31.16,31.2,25800.0,24.1495,24.1805,24.1495,24.1805,25800.0
2012-01-11 12:20:00,31.19,31.24,31.19,31.24,98500.0,24.1727,24.2115,24.1727,24.2115,98500.0
2012-01-11 12:30:00,31.24,31.25,31.21,31.25,124100.0,24.2115,24.2192,24.1882,24.2192,124100.0
2012-01-11 12:40:00,31.25,31.29,31.24,31.28,93200.0,24.2192,24.2502,24.2115,24.2425,93200.0
2012-01-11 12:50:00,31.28,31.3,31.26,31.28,51200.0,24.2425,24.258,24.227,24.2425,51200.0
2012-01-11 13:00:00,31.29,31.3,31.27,31.28,32200.0,24.2502,24.258,24.2347,24.2425,32200.0
2012-01-11 13:10:00,31.29,31.29,31.25,31.25,18800.0,24.2502,24.2502,24.2192,24.2192,18800.0
2012-01-11 13:20:00,31.25,31.28,31.23,31.27,91000.0,24.2192,24.2425,24.2037,24.2347,91000.0
2012-01-11 13:30:00,31.28,31.29,31.25,31.28,58600.0,24.2425,24.2502,24.2192,24.2425,58600.0
2012-01-11 13:40:00,31.28,31.31,31.27,31.28,44500.0,24.2425,24.2657,24.2347,24.2425,44500.0
2012-01-11 13:50:00,31.27,31.28,31.22,31.22,101600.0,24.2347,24.2425,24.196,24.196,101600.0
2012-01-11 14:00:00,31.22,31.22,31.2,31.21,81100.0,24.196,24.196,24.1805,24.1882,81100.0
2012-01-11 14:10:00,31.22,31.24,31.21,31.24,32300.0,24.196,24.2115,24.1882,24.2115,32300.0
2012-01-11 14:20:00,31.23,31.24,31.19,31.22,150600.0,24.2037,24.2115,24.1727,24.196,150600.0
2012-01-11 14:30:00,31.23,31.23,31.2,31.21,42200.0,24.2037,24.2037,24.1805,24.1882,42200.0
2012-01-11 14:40:00,31.22,31.29,31.21,31.24,92800.0,24.196,24.2502,24.1882,24.2115,92800.0
2012-01-11 14:50:00,31.23,31.24,31.18,31.18,52900.0,24.2037,24.2115,24.165,24.165,52900.0
2012-01-11 15:00:00,31.19,31.22,31.16,31.16,124300.0,24.1727,24.196,24.1495,24.1495,124300.0
2012-01-11 15:10:00,31.16,31.16,31.15,31.15,21400.0,24.1495,24.1495,24.1417,24.1417,21400.0
2012-01-11 15:20:00,31.16,31.24,31.15,31.23,57000.0,24.1495,24.2115,24.1417,24.2037,57000.0
2012-01-11 15:30:00,31.23,31.24,31.17,31.18,73000.0,24.2037,24.2115,24.1572,24.165,73000.0
2012-01-11 15:40:00,31.19,31.2,31.18,31.18,69200.0,24.1727,24.1805,24.165,24.165,69200.0
2012-01-11 15:50:00,31.18,31.22,31.17,31.19,258200.0,24.165,24.196,24.1572,24.1727,258200.0
2012-01-12 09:30:00,31.27,31.4,31.25,31.27,42900.0,24.2347,24.3355,24.2192,24.2347,42900.0
2012-01-12 09:40:00,31.28,31.3,31.25,31.29,21600.0,24.2425,24.258,24.2192,24.2502,21600.0
2012-01-12 09:50:00,31.3,31.37,31.3,31.34,35400.0,24.258,24.3122,24.258,24.289,35400.0
2012-01-12 10:00:00,31.34,31.36,31.29,31.32,44500.0,24.289,24.3045,24.2502,24.2735,44500.0
2012-01-12 10:10:00,31.31,31.34,31.26,31.32,62200.0,24.2657,24.289,24.227,24.2735,62200.0
2012-01-12 10:20:00,31.32,31.37,31.32,31.33,39100.0,24.2735,24.3122,24.2735,24.2812,39100.0
2012-01-12 10:30:00,31.33,31.33,31.3,31.3,23300.0,24.2812,24.2812,24.258,24.258,23300.0
2012-01-12 10:40:00,31.31,31.31,31.29,31.3,44700.0,24.2657,24.2657,24.2502,24.258,44700.0
2012-01-12 10:50:00,31.31,31.35,31.29,31.29,48900.0,24.2657,24.2967,24.2502,24.2502,48900.0
2012-01-12 11:00:00,31.29,31.37,31.29,31.3,44800.0,24.2502,24.3122,24.2502,24.258,44800.0
2012-01-12 11:10:00,31.3,31.32,31.28,31.3,38200.0,24.258,24.2735,24.2425,24.258,38200.0
2012-01-12 11:20:00,31.29,31.31,31.26,31.3,36900.0,24.2502,24.2657,24.227,24.258,36900.0
2012-01-12 11:30:00,31.3,31.33,31.28,31.32,28300.0,24.258,24.2812,24.2425,24.2735,28300.0
2012-01-12 11:40:00,31.32,31.32,31.29,31.32,18600.0,24.2735,24.2735,24.2502,24.2735,18600.0
2012-01-12 11:50:00,31.32,31.34,31.3,31.34,27700.0,24.2735,24.289,24.258,24.289,27700.0
2012-01-12 12:00:00,31.34,31.34,31.31,31.33,30900.0,24.289,24.289,24.2657,24.2812,30900.0
2012-01-12 12:10:00,31.32,31.34,31.32,31.34,23200.0,24.2735,24.289,24.2735,24.289,23200.0
2012-01-12 12:20:00,31.34,31.35,31.31,31.35,49800.0,24.289,24.2967,24.2657,24.2967,49800.0
2012-01-12 12:30:00,31.35,31.36,31.34,31.36,30900.0,24.2967,24.3045,24.289,24.3045,30900.0
2012-01-12 12:40:00,31.36,31.36,31.31,31.32,20300.0,24.3045,24.3045,24.2657,24.2735,20300.0
2012-01-12 12:50:00,31.31,31.34,31.3,31.3,40500.0,24.2657,24.289,24.258,24.258,40500.0
2012-01-12 13:00:00,31.3,31.35,31.3,31.34,35400.0,24.258,24.2967,24.258,24.289,35400.0
2012-01-12 13:10:00,31.34,31.35,31.3,31.31,37400.0,24.289,24.2967,24.258,24.2657,37400.0
2012-01-12 13:20:00,31.3,31.31,31.26,31.26,24700.0,24.258,24.2657,24.227,24.227,24700.0
2012-01-12 13:30:00,31.27,31.27,31.24,31.25,32500.0,24.2347,24.2347,24.2115,24.2192,32500.0
2012-01-12 13:40:00,31.24,31.25,31.22,31.22,17500.0,24.2115,24.2192,24.196,24.196,17500.0
2012-01-12 13:50:00,31.23,31.25,31.17,31.17,93300.0,24.2037,24.2192,24.1572,24.1572,93300.0
2012-01-12 14:00:00,31.18,31.18,31.14,31.15,41800.0,24.165,24.165,24.134,24.1417,41800.0
2012-01-12 14:10:00,31.14,31.16,31.12,31.14,54900.0,24.134,24.1495,24.1185,24.134,54900.0
2012-01-12 14:20:00,31.14,31.15,31.13,31.13,8800.0,24.134,24.1417,24.1262,24.1262,8800.0
2012-01-12 14:30:00,31.13,31.19,31.13,31.18,37700.0,24.1262,24.1727,24.1262,24.165,37700.0
2012-01-12 14:40:00,31.19,31.21,31.18,31.18,44600.0,24.1727,24.1882,24.165,24.165,44600.0
2012-01-12 14:50:00,31.18,31.22,31.18,31.22,38300.0,24.165,24.196,24.165,24.196,38300.0
2012-01-12 15:00:00,31.21,31.29,31.21,31.29,118500.0,24.1882,24.2502,24.1882,24.2502,118500.0
2012-01-12 15:10:00,31.29,31.3,31.28,31.28,51300.0,24.2502,24.258,24.2425,24.2425,51300.0
2012-01-12 15:20:00,31.28,31.31,31.28,31.3,109800.0,24.2425,24.2657,24.2425,24.258,109800.0
2012-01-12 15:30:00,31.3,31.33,31.3,31.33,82600.0,24.258,24.2812,24.258,24.2812,82600.0
2012-01-12 15:40:00,31.32,31.48,31.32,31.38,231400.0,24.2735,24.3975,24.2735,24.32,231400.0
2012-01-12 15:50:00,31.39,31.39,31.34,31.38,192000.0,24.3277,24.3277,24.289,24.32,192000.0
2012-01-13 09:30:00,31.08,31.28,30.97,31.19,79000.0,24.0875,24.2425,24.0022,24.1727,79000.0
2012-01-13 09:40:00,31.19,31.2,31.1,31.1,74100.0,24.1727,24.1805,24.103,24.103,74100.0
2012-01-13 09:50:00,31.1,31.11,30.95,30.98,54000.0,24.103,24.1107,23.9867,24.01,54000.0
2012-01-13 10:00:00,30.97,31.06,30.95,30.98,139600.0,24.0022,24.072,23.9867,24.01,139600.0
2012-01-13 10:10:00,30.98,31.01,30.96,31.0,63800.0,24.01,24.0332,23.9945,24.0255,63800.0
2012-01-13 10:20:00,31.0,31.01,30.95,30.95,72700.0,24.0255,24.0332,23.9867,23.9867,72700.0
2012-01-13 10:30:00,30.94,31.0,30.93,30.97,37400.0,23.979,24.0255,23.9712,24.0022,37400.0
2012-01-13 10:40:00,30.97,31.08,30.93,31.05,151300.0,24.0022,24.0875,23.9712,24.0642,151300.0
2012-01-13 10:50:00,31.05,31.05,30.98,31.0,58200.0,24.0642,24.0642,24.01,24.0255,58200.0
2012-01-13 11:00:00,30.99,31.02,30.94,30.98,44400.0,24.0177,24.041,23.979,24.01,44400.0
2012-01-13 11:10:00,30.97,31.08,30.93,31.08,70600.0,24.0022,24.0875,23.9712,24.0875,70600.0
2012-01-13 11:20:00,31.08,31.14,31.08,31.12,44700.0,24.0875,24.134,24.0875,24.1185,44700.0
2012-01-13 11:30:00,31.13,31.16,31.09,31.12,43700.0,24.1262,24.1495,24.0952,24.1185,43700.0
2012-01-13 11:40:00,31.12,31.17,31.11,31.15,24400.0,24.1185,24.1572,24.1107,24.1417,24400.0
2012-01-13 11:50:00,31.16,31.21,31.16,31.18,38100.0,24.1495,24.1882,24.1495,24.165,38100.0
2012-01-13 12:00:00,31.17,31.18,31.13,31.17,41800.0,24.1572,24.165,24.1262,24.1572,41800.0
2012-01-13 12:10:00,31.17,31.17,31.11,31.12,27300.0,24.1572,24.1572,24.1107,24.1185,27300.0
2012-01-13 12:20:00,31.12,31.19,31.11,31.18,31300.0,24.1185,24.1727,24.1107,24.165,31300.0
2012-01-13 12:30:00,31.18,31.18,31.14,31.15,18200.0,24.165,24.165,24.134,24.1417,18200.0
2012-01-13 12:40:00,31.16,31.22,31.16,31.22,17100.0,24.1495,24.196,24.1495,24.196,17100.0
2012-01-13 12:50:00,31.21,31.28,31.21,31.28,24600.0,24.1882,24.2425,24.1882,24.2425,24600.0
2012-01-13 13:00:00,31.28,31.28,31.15,31.18,51400.0,24.2425,24.2425,24.1417,24.165,51400.0
2012-01-13 13:10:00,31.18,31.19,31.16,31.19,27300.0,24.165,24.1727,24.1495,24.1727,27300.0
2012-01-13 13:20:00,31.18,31.19,31.18,31.18,12100.0,24.165,24.1727,24.165,24.165,12100.0
2012-01-13 13:30:00,31.18,31.2,31.16,31.18,20400.0,24.165,24.1805,24.1495,24.165,20400.0
2012-01-13 13:40:00,31.18,31.25,31.17,31.24,26800.0,24.165,24.2192,24.1572,24.2115,26800.0
2012-01-13 13:50:00,31.24,31.3,31.23,31.29,28200.0,24.2115,24.258,24.2037,24.2502,28200.0
2012-01-13 14:00:00,31.28,31.29,31.25,31.26,30200.0,24.2425,24.2502,24.2192,24.227,30200.0
2012-01-13 14:10:00,31.26,31.3,31.26,31.28,22000.0,24.227,24.258,24.227,24.2425,22000.0
2012-01-13 14:20:00,31.28,31.31,31.27,31.29,32900.0,24.2425,24.2657,24.2347,24.2502,32900.0
2012-01-13 14:30:00,31.3,31.33,31.29,31.3,15200.0,24.258,24.2812,24.2502,24.258,15200.0
2012-01-13 14:40:00,31.3,31.3,31.26,31.26,32100.0,24.258,24.258,24.227,24.227,32100.0
2012-01-13 14:50:00,31.26,31.26,31.23,31.25,22700.0,24.227,24.227,24.2037,24.2192,22700.0
2012-01-13 15:00:00,31.26,31.33,31.25,31.33,123700.0,24.227,24.2812,24.2192,24.2812,123700.0
2012-01-13 15:10:00,31.33,31.34,31.31,31.33,50200.0,24.2812,24.289,24.2657,24.2812,50200.0
2012-01-13 15:20:00,31.33,31.34,31.32,31.34,46400.0,24.2812,24.289,24.2735,24.289,46400.0
2012-01-13 15:30:00,31.33,31.38,31.33,31.36,61800.0,24.2812,24.32,24.2812,24.3045,61800.0
2012-01-13 15:40:00,31.35,31.41,31.35,31.4,77400.0,24.2967,24.3432,24.2967,24.3355,77400.0
2012-01-13 15:50:00,31.4,31.4,31.34,31.36,146000.0,24.3355,24.3355,24.289,24.3045,146000.0
2012-01-17 09:30:00,31.54,31.83,31.49,31.8,116500.0,24.444,24.6687,24.4052,24.6455,116500.0
2012-01-17 09:40:00,31.79,31.85,31.72,31.84,57300.0,24.6377,24.6842,24.5835,24.6765,57300.0
2012-01-17 09:50:00,31.84,31.86,31.75,31.83,46900.0,24.6765,24.692,24.6067,24.6687,46900.0
2012-01-17 10:00:00,31.83,31.84,31.68,31.73,59400.0,24.6687,24.6765,24.5525,24.5912,59400.0
2012-01-17 10:10:00,31.72,31.8,31.72,31.72,42700.0,24.5835,24.6455,24.5835,24.5835,42700.0
2012-01-17 10:20:00,31.73,31.73,31.71,31.72,62900.0,24.5912,24.5912,24.5757,24.5835,62900.0
2012-01-17 10:30:00,31.72,31.72,31.63,31.65,37100.0,24.5835,24.5835,24.5137,24.5292,37100.0
2012-01-17 10:40:00,31.65,31.68,31.63,31.65,28900.0,24.5292,24.5525,24.5137,24.5292,28900.0
2012-01-17 10:50:00,31.65,31.69,31.65,31.69,15900.0,24.5292,24.5602,24.5292,24.5602,15900.0
2012-01-17 11:00:00,31.69,31.7,31.65,31.66,27800.0,24.5602,24.568,24.5292,24.537,27800.0
2012-01-17 11:10:00,31.66,31.7,31.65,31.66,35100.0,24.537,24.568,24.5292,24.537,35100.0
2012-01-17 11:20:00,31.65,31.68,31.64,31.66,24300.0,24.5292,24.5525,24.5215,24.537,24300.0
2012-01-17 11:30:00,31.67,31.67,31.64,31.66,31300.0,24.5447,24.5447,24.5215,24.537,31300.0
2012-01-17 11:40:00,31.65,31.67,31.62,31.64,16600.0,24.5292,24.5447,24.506,24.5215,16600.0
2012-01-17 11:50:00,31.64,31.65,31.61,31.63,27500.0,24.5215,24.5292,24.4982,24.5137,27500.0
2012-01-17 12:00:00,31.63,31.65,31.61,31.61,26100.0,24.5137,24.5292,24.4982,24.4982,26100.0
2012-01-17 12:10:00,31.62,31.64,31.6,31.63,42900.0,24.506,24.5215,24.4905,24.5137,42900.0
2012-01-17 12:20:00,31.63,31.63,31.58,31.6,30200.0,24.5137,24.5137,24.475,24.4905,30200.0
2012-01-17 12:30:00,31.6,31.6,31.53,31.56,50900.0,24.4905,24.4905,24.4362,24.4595,50900.0
2012-01-17 12:40:00,31.56,31.58,31.54,31.55,23400.0,24.4595,24.475,24.444,24.4517,23400.0
2012-01-17 12:50:00,31.55,31.56,31.53,31.53,26700.0,24.4517,24.4595,24.4362,24.4362,26700.0
2012-01-17 13:00:00,31.53,31.54,31.52,31.52,71600.0,24.4362,24.444,24.4285,24.4285,71600.0
2012-01-17 13:10:00,31.51,31.54,31.5,31.51,19900.0,24.4207,24.444,24.413,24.4207,19900.0
2012-01-17 13:20:00,31.52,31.53,31.5,31.5,32200.0,24.4285,24.4362,24.413,24.413,32200.0
2012-01-17 13:30:00,31.51,31.53,31.5,31.52,23700.0,24.4207,24.4362,24.413,24.4285,23700.0
2012-01-17 13:40:00,31.51,31.52,31.48,31.5,13800.0,24.4207,24.4285,24.3975,24.413,13800.0
2012-01-17 13:50:00,31.49,31.52,31.47,31.47,23000.0,24.4052,24.4285,24.3897,24.3897,23000.0
2012-01-17 14:00:00,31.47,31.47,31.44,31.44,27400.0,24.3897,24.3897,24.3665,24.3665,27400.0
2012-01-17 14:10:00,31.44,31.45,31.43,31.43,26900.0,24.3665,24.3742,24.3587,24.3587,26900.0
2012-01-17 14:20:00,31.43,31.45,31.42,31.42,33700.0,24.3587,24.3742,24.351,24.351,33700.0
2012-01-17 14:30:00,31.42,31.44,31.35,31.37,28000.0,24.351,24.3665,24.2967,24.3122,28000.0
2012-01-17 14:40:00,31.37,31.4,31.35,31.36,26100.0,24.3122,24.3355,24.2967,24.3045,26100.0
2012-01-17 14:50:00,31.36,31.38,31.35,31.36,15000.0,24.3045,24.32,24.2967,24.3045,15000.0
2012-01-17 15:00:00,31.35,31.35,31.28,31.29,34900.0,24.2967,24.2967,24.2425,24.2502,34900.0
2012-01-17 15:10:00,31.28,31.31,31.27,31.27,27400.0,24.2425,24.2657,24.2347,24.2347,27400.0
2012-01-17 15:20:00,31.27,31.34,31.27,31.34,54800.0,24.2347,24.289,24.2347,24.289,54800.0
2012-01-17 15:30:00,31.34,31.38,31.33,31.38,60700.0,24.289,24.32,24.2812,24.32,60700.0
2012-01-17 15:40:00,31.37,31.4,31.34,31.35,62900.0,24.3122,24.3355,24.289,24.2967,62900.0
2012-01-17 15:50:00,31.37,31.38,31.32,31.35,253500.0,24.3122,24.32,24.2735,24.2967,253500.0
2012-01-18 09:30:00,31.25,31.4,31.25,31.36,36100.0,24.2192,24.3355,24.2192,24.3045,36100.0
2012-01-18 09:40:00,31.35,31.46,31.31,31.45,126700.0,24.2967,24.382,24.2657,24.3742,126700.0
2012-01-18 09:50:00,31.45,31.45,31.36,31.41,88500.0,24.3742,24.3742,24.3045,24.3432,88500.0
2012-01-18 10:00:00,31.41,31.47,31.39,31.4,67100.0,24.3432,24.3897,24.3277,24.3355,67100.0
2012-01-18 10:10:00,31.41,31.43,31.39,31.4,28000.0,24.3432,24.3587,24.3277,24.3355,28000.0
2012-01-18 10:20:00,31.39,31.49,31.39,31.43,56400.0,24.3277,24.4052,24.3277,24.3587,56400.0
2012-01-18 10:30:00,31.43,31.44,31.42,31.42,31800.0,24.3587,24.3665,24.351,24.351,31800.0
2012-01-18 10:40:00,31.43,31.43,31.39,31.42,24400.0,24.3587,24.3587,24.3277,24.351,24400.0
2012-01-18 10:50:00,31.41,31.43,31.39,31.39,61500.0,24.3432,24.3587,24.3277,24.3277,61500.0
2012-01-18 11:00:00,31.39,31.4,31.34,31.36,26700.0,24.3277,24.3355,24.289,24.3045,26700.0
2012-01-18 11:10:00,31.37,31.38,31.3,31.3,31500.0,24.3122,24.32,24.258,24.258,31500.0
2012-01-18 11:20:00,31.3,31.37,31.3,31.33,28400.0,24.258,24.3122,24.258,24.2812,28400.0
2012-01-18 11:30:00,31.33,31.34,31.29,31.3,46400.0,24.2812,24.289,24.2502,24.258,46400.0
2012-01-18 11:40:00,31.3,31.35,31.29,31.32,17700.0,24.258,24.2967,24.2502,24.2735,17700.0
2012-01-18 11:50:00,31.32,31.36,31.32,31.36,11800.0,24.2735,24.3045,24.2735,24.3045,11800.0
2012-01-18 12:00:00,31.36,31.36,31.32,31.34,20900.0,24.3045,24.3045,24.2735,24.289,20900.0
2012-01-18 12:10:00,31.33,31.36,31.33,31.35,12400.0,24.2812,24.3045,24.2812,24.2967,12400.0
2012-01-18 12:20:00,31.35,31.38,31.34,31.36,44200.0,24.2967,24.32,24.289,24.3045,44200.0
2012-01-18 12:30:00,31.36,31.37,31.34,31.34,19300.0,24.3045,24.3122,24.289,24.289,19300.0
2012-01-18 12:40:00,31.35,31.4,31.34,31.39,21700.0,24.2967,24.3355,24.289,24.3277,21700.0
2012-01-18 12:50:00,31.38,31.42,31.38,31.39,30800.0,24.32,24.351,24.32,24.3277,30800.0
2012-01-18 13:00:00,31.39,31.4,31.37,31.39,11900.0,24.3277,24.3355,24.3122,24.3277,11900.0
2012-01-18 13:10:00,31.38,31.41,31.37,31.39,8900.0,24.32,24.3432,24.3122,24.3277,8900.0
2012-01-18 13:20:00,31.39,31.41,31.36,31.36,14300.0,24.3277,24.3432,24.3045,24.3045,14300.0
2012-01-18 13:30:00,31.37,31.41,31.37,31.38,29100.0,24.3122,24.3432,24.3122,24.32,29100.0
2012-01-18 13:40:00,31.39,31.39,31.36,31.39,16500.0,24.3277,24.3277,24.3045,24.3277,16500.0
2012-01-18 13:50:00,31.38,31.39,31.34,31.35,19900.0,24.32,24.3277,24.289,24.2967,19900.0
2012-01-18 14:00:00,31.35,31.41,31.35,31.39,28400.0,24.2967,24.3432,24.2967,24.3277,28400.0
2012-01-18 14:10:00,31.39,31.41,31.37,31.4,22700.0,24.3277,24.3432,24.3122,24.3355,22700.0
2012-01-18 14:20:00,31.41,31.41,31.4,31.41,27100.0,24.3432,24.3432,24.3355,24.3432,27100.0
2012-01-18 14:30:00,31.41,31.41,31.35,31.38,30300.0,24.3432,24.3432,24.2967,24.32,30300.0
2012-01-18 14:40:00,31.37,31.41,31.36,31.4,40900.0,24.3122,24.3432,24.3045,24.3355,40900.0
2012-01-18 14:50:00,31.4,31.4,31.35,31.38,22000.0,24.3355,24.3355,24.2967,24.32,22000.0
2012-01-18 15:00:00,31.38,31.4,31.38,31.4,18300.0,24.32,24.3355,24.32,24.3355,18300.0
2012-01-18 15:10:00,31.4,31.41,31.37,31.38,81900.0,24.3355,24.3432,24.3122,24.32,81900.0
2012-01-18 15:20:00,31.39,31.43,31.38,31.41,40400.0,24.3277,24.3587,24.32,24.3432,40400.0
2012-01-18 15:30:00,31.41,31.41,31.39,31.41,42400.0,24.3432,24.3432,24.3277,24.3432,42400.0
2012-01-18 15:40:00,31.4,31.44,31.4,31.42,54400.0,24.3355,24.3665,24.3355,24.351,54400.0
2012-01-18 15:50:00,31.43,31.48,31.42,31.47,238900.0,24.3587,24.3975,24.351,24.3897,238900.0
2012-01-19 09:30:00,31.61,31.61,31.28,31.3,98500.0,24.4982,24.4982,24.2425,24.258,98500.0
2012-01-19 09:40:00,31.3,31.31,31.17,31.19,104800.0,24.258,24.2657,24.1572,24.1727,104800.0
2012-01-19 09:50:00,31.19,31.29,31.18,31.24,134500.0,24.1727,24.2502,24.165,24.2115,134500.0
2012-01-19 10:00:00,31.24,31.29,31.21,31.25,77000.0,24.2115,24.2502,24.1882,24.2192,77000.0
2012-01-19 10:10:00,31.25,31.31,31.24,31.3,49300.0,24.2192,24.2657,24.2115,24.258,49300.0
2012-01-19 10:20:00,31.3,31.41,31.3,31.4,36500.0,24.258,24.3432,24.258,24.3355,36500.0
2012-01-19 10:30:00,31.4,31.42,31.33,31.34,58100.0,24.3355,24.351,24.2812,24.289,58100.0
2012-01-19 10:40:00,31.35,31.42,31.35,31.42,46000.0,24.2967,24.351,24.2967,24.351,46000.0
2012-01-19 10:50:00,31.41,31.45,31.38,31.42,167900.0,24.3432,24.3742,24.32,24.351,167900.0
2012-01-19 11:00:00,31.41,31.42,31.36,31.37,277100.0,24.3432,24.351,24.3045,24.3122,277100.0
2012-01-19 11:10:00,31.37,31.46,31.35,31.46,87400.0,24.3122,24.382,24.2967,24.382,87400.0
2012-01-19 11:20:00,31.46,31.47,31.41,31.43,51700.0,24.382,24.3897,24.3432,24.3587,51700.0
2012-01-19 11:30:00,31.43,31.45,31.42,31.43,31700.0,24.3587,24.3742,24.351,24.3587,31700.0
2012-01-19 11:40:00,31.43,31.45,31.41,31.43,38300.0,24.3587,24.3742,24.3432,24.3587,38300.0
2012-01-19 11:50:00,31.43,31.47,31.43,31.45,50700.0,24.3587,24.3897,24.3587,24.3742,50700.0
2012-01-19 12:00:00,31.45,31.46,31.41,31.41,29100.0,24.3742,24.382,24.3432,24.3432,29100.0
2012-01-19 12:10:00,31.42,31.42,31.37,31.38,31900.0,24.351,24.351,24.3122,24.32,31900.0
2012-01-19 12:20:00,31.38,31.4,31.35,31.4,37700.0,24.32,24.3355,24.2967,24.3355,37700.0
2012-01-19 12:30:00,31.4,31.42,31.39,31.4,49700.0,24.3355,24.351,24.3277,24.3355,49700.0
2012-01-19 12:40:00,31.41,31.42,31.41,31.42,25800.0,24.3432,24.351,24.3432,24.351,25800.0
2012-01-19 12:50:00,31.42,31.51,31.42,31.51,21200.0,24.351,24.4207,24.351,24.4207,21200.0
2012-01-19 13:00:00,31.51,31.58,31.51,31.57,19500.0,24.4207,24.475,24.4207,24.4672,19500.0
2012-01-19 13:10:00,31.56,31.57,31.52,31.53,12800.0,24.4595,24.4672,24.4285,24.4362,12800.0
2012-01-19 13:20:00,31.52,31.54,31.52,31.54,9700.0,24.4285,24.444,24.4285,24.444,9700.0
2012-01-19 13:30:00,31.53,31.54,31.52,31.53,11200.0,24.4362,24.444,24.4285,24.4362,11200.0
2012-01-19 13:40:00,31.54,31.6,31.53,31.6,35200.0,24.444,24.4905,24.4362,24.4905,35200.0
2012-01-19 13:50:00,31.6,31.62,31.55,31.55,31800.0,24.4905,24.506,24.4517,24.4517,31800.0
2012-01-19 14:00:00,31.56,31.59,31.55,31.55,22400.0,24.4595,24.4827,24.4517,24.4517,22400.0
2012-01-19 14:10:00,31.55,31.57,31.53,31.53,20700.0,24.4517,24.4672,24.4362,24.4362,20700.0
2012-01-19 14:20:00,31.54,31.54,31.47,31.48,32900.0,24.444,24.444,24.3897,24.3975,32900.0
2012-01-19 14:30:00,31.47,31.48,31.43,31.45,22600.0,24.3897,24.3975,24.3587,24.3742,22600.0
2012-01-19 14:40:00,31.46,31.49,31.44,31.48,29400.0,24.382,24.4052,24.3665,24.3975,29400.0
2012-01-19 14:50:00,31.47,31.51,31.46,31.48,31100.0,24.3897,24.4207,24.382,24.3975,31100.0
2012-01-19 15:00:00,31.48,31.54,31.48,31.52,59700.0,24.3975,24.444,24.3975,24.4285,59700.0
2012-01-19 15:10:00,31.53,31.54,31.52,31.52,38000.0,24.4362,24.444,24.4285,24.4285,38000.0
2012-01-19 15:20:00,31.53,31.54,31.52,31.54,54100.0,24.4362,24.444,24.4285,24.444,54100.0
2012-01-19 15:30:00,31.54,31.54,31.49,31.5,50400.0,24.444,24.444,24.4052,24.413,50400.0
2012-01-19 15:40:00,31.5,31.51,31.46,31.49,120800.0,24.413,24.4207,24.382,24.4052,120800.0
2012-01-19 15:50:00,31.49,31.49,31.44,31.48,429900.0,24.4052,24.4052,24.3665,24.3975,429900.0
2012-01-20 09:30:00,31.53,31.53,31.32,31.38,370700.0,24.4362,24.4362,24.2735,24.32,370700.0
2012-01-20 09:40:00,31.38,31.48,31.38,31.43,25500.0,24.32,24.3975,24.32,24.3587,25500.0
2012-01-20 09:50:00,31.43,31.48,31.42,31.48,41200.0,24.3587,24.3975,24.351,24.3975,41200.0
2012-01-20 10:00:00,31.47,31.49,31.45,31.45,32600.0,24.3897,24.4052,24.3742,24.3742,32600.0
2012-01-20 10:10:00,31.44,31.58,31.42,31.57,45200.0,24.3665,24.475,24.351,24.4672,45200.0
2012-01-20 10:20:00,31.57,31.61,31.56,31.57,25200.0,24.4672,24.4982,24.4595,24.4672,25200.0
2012-01-20 10:30:00,31.56,31.6,31.55,31.55,21800.0,24.4595,24.4905,24.4517,24.4517,21800.0
2012-01-20 10:40:00,31.55,31.6,31.55,31.58,30800.0,24.4517,24.4905,24.4517,24.475,30800.0
2012-01-20 10:50:00,31.58,31.61,31.57,31.59,26800.0,24.475,24.4982,24.4672,24.4827,26800.0
2012-01-20 11:00:00,31.59,31.6,31.56,31.56,34100.0,24.4827,24.4905,24.4595,24.4595,34100.0
2012-01-20 11:10:00,31.56,31.57,31.48,31.55,58800.0,24.4595,24.4672,24.3975,24.4517,58800.0
2012-01-20 11:20:00,31.55,31.56,31.51,31.51,34600.0,24.4517,24.4595,24.4207,24.4207,34600.0
2012-01-20 11:30:00,31.51,31.51,31.48,31.48,79700.0,24.4207,24.4207,24.3975,24.3975,79700.0
2012-01-20 11:40:00,31.49,31.49,31.46,31.47,47900.0,24.4052,24.4052,24.382,24.3897,47900.0
2012-01-20 11:50:00,31.48,31.52,31.48,31.52,22900.0,24.3975,24.4285,24.3975,24.4285,22900.0
2012-01-20 12:00:00,31.52,31.53,31.5,31.53,21800.0,24.4285,24.4362,24.413,24.4362,21800.0
2012-01-20 12:10:00,31.53,31.56,31.51,31.51,26500.0,24.4362,24.4595,24.4207,24.4207,26500.0
2012-01-20 12:20:00,31.51,31.51,31.48,31.48,19000.0,24.4207,24.4207,24.3975,24.3975,19000.0
2012-01-20 12:30:00,31.49,31.5,31.48,31.5,19300.0,24.4052,24.413,24.3975,24.413,19300.0
2012-01-20 12:40:00,31.5,31.51,31.49,31.5,37900.0,24.413,24.4207,24.4052,24.413,37900.0
2012-01-20 12:50:00,31.49,31.5,31.49,31.5,20700.0,24.4052,24.413,24.4052,24.413,20700.0
2012-01-20 13:00:00,31.5,31.51,31.49,31.5,27500.0,24.413,24.4207,24.4052,24.413,27500.0
2012-01-20 13:10:00,31.5,31.5,31.48,31.48,11300.0,24.413,24.413,24.3975,24.3975,11300.0
2012-01-20 13:20:00,31.49,31.52,31.48,31.51,64600.0,24.4052,24.4285,24.3975,24.4207,64600.0
2012-01-20 13:30:00,31.52,31.52,31.5,31.51,27700.0,24.4285,24.4285,24.413,24.4207,27700.0
2012-01-20 13:40:00,31.51,31.52,31.49,31.49,25000.0,24.4207,24.4285,24.4052,24.4052,25000.0
2012-01-20 13:50:00,31.5,31.5,31.47,31.47,146000.0,24.413,24.413,24.3897,24.3897,146000.0
2012-01-20 14:00:00,31.47,31.5,31.46,31.5,55000.0,24.3897,24.413,24.382,24.413,55000.0
2012-01-20 14:10:00,31.49,31.52,31.49,31.52,26400.0,24.4052,24.4285,24.4052,24.4285,26400.0
2012-01-20 14:20:00,31.52,31.54,31.51,31.53,24700.0,24.4285,24.444,24.4207,24.4362,24700.0
2012-01-20 14:30:00,31.53,31.55,31.52,31.54,27200.0,24.4362,24.4517,24.4285,24.444,27200.0
2012-01-20 14:40:00,31.54,31.55,31.53,31.55,12500.0,24.444,24.4517,24.4362,24.4517,12500.0
2012-01-20 14:50:00,31.55,31.56,31.52,31.53,30500.0,24.4517,24.4595,24.4285,24.4362,30500.0
2012-01-20 15:00:00,31.54,31.6,31.53,31.6,69300.0,24.444,24.4905,24.4362,24.4905,69300.0
2012-01-20 15:10:00,31.59,31.6,31.56,31.6,46700.0,24.4827,24.4905,24.4595,24.4905,46700.0
2012-01-20 15:20:00,31.59,31.64,31.58,31.58,72100.0,24.4827,24.5215,24.475,24.475,72100.0
2012-01-20 15:30:00,31.58,31.59,31.53,31.53,43300.0,24.475,24.4827,24.4362,24.4362,43300.0
2012-01-20 15:40:00,31.54,31.6,31.51,31.6,73100.0,24.444,24.4905,24.4207,24.4905,73100.0
2012-01-20 15:50:00,31.6,31.64,31.58,31.64,190000.0,24.4905,24.5215,24.475,24.5215,190000.0
2012-01-23 09:30:00,31.52,31.62,31.45,31.53,44400.0,24.4285,24.506,24.3742,24.4362,44400.0
2012-01-23 09:40:00,31.53,31.53,31.46,31.48,18700.0,24.4362,24.4362,24.382,24.3975,18700.0
2012-01-23 09:50:00,31.48,31.52,31.48,31.51,139400.0,24.3975,24.4285,24.3975,24.4207,139400.0
2012-01-23 10:00:00,31.52,31.56,31.49,31.54,74700.0,24.4285,24.4595,24.4052,24.444,74700.0
2012-01-23 10:10:00,31.55,31.56,31.53,31.56,62300.0,24.4517,24.4595,24.4362,24.4595,62300.0
2012-01-23 10:20:00,31.57,31.59,31.56,31.58,24000.0,24.4672,24.4827,24.4595,24.475,24000.0
2012-01-23 10:30:00,31.57,31.61,31.54,31.61,39900.0,24.4672,24.4982,24.444,24.4982,39900.0
2012-01-23 10:40:00,31.61,31.61,31.56,31.57,30100.0,24.4982,24.4982,24.4595,24.4672,30100.0
2012-01-23 10:50:00,31.58,31.6,31.56,31.6,23600.0,24.475,24.4905,24.4595,24.4905,23600.0
2012-01-23 11:00:00,31.59,31.6,31.55,31.56,16700.0,24.4827,24.4905,24.4517,24.4595,16700.0
2012-01-23 11:10:00,31.55,31.57,31.54,31.56,22200.0,24.4517,24.4672,24.444,24.4595,22200.0
2012-01-23 11:20:00,31.56,31.57,31.53,31.57,16500.0,24.4595,24.4672,24.4362,24.4672,16500.0
2012-01-23 11:30:00,31.56,31.57,31.46,31.48,38900.0,24.4595,24.4672,24.382,24.3975,38900.0
2012-01-23 11:40:00,31.48,31.48,31.41,31.41,35000.0,24.3975,24.3975,24.3432,24.3432,35000.0
2012-01-23 11:50:00,31.42,31.45,31.41,31.43,25200.0,24.351,24.3742,24.3432,24.3587,25200.0
2012-01-23 12:00:00,31.42,31.42,31.37,31.38,37000.0,24.351,24.351,24.3122,24.32,37000.0
2012-01-23 12:10:00,31.37,31.37,31.36,31.37,11000.0,24.3122,24.3122,24.3045,24.3122,11000.0
2012-01-23 12:20:00,31.36,31.41,31.34,31.41,70100.0,24.3045,24.3432,24.289,24.3432,70100.0
2012-01-23 12:30:00,31.41,31.41,31.37,31.39,42500.0,24.3432,24.3432,24.3122,24.3277,42500.0
2012-01-23 12:40:00,31.39,31.39,31.37,31.39,12000.0,24.3277,24.3277,24.3122,24.3277,12000.0
2012-01-23 12:50:00,31.39,31.39,31.37,31.38,6100.0,24.3277,24.3277,24.3122,24.32,6100.0
2012-01-23 13:00:00,31.37,31.42,31.37,31.41,22800.0,24.3122,24.351,24.3122,24.3432,22800.0
2012-01-23 13:10:00,31.41,31.42,31.38,31.39,27000.0,24.3432,24.351,24.32,24.3277,27000.0
2012-01-23 13:20:00,31.4,31.41,31.37,31.4,19600.0,24.3355,24.3432,24.3122,24.3355,19600.0
2012-01-23 13:30:00,31.39,31.45,31.38,31.41,16700.0,24.3277,24.3742,24.32,24.3432,16700.0
2012-01-23 13:40:00,31.41,31.41,31.37,31.37,19000.0,24.3432,24.3432,24.3122,24.3122,19000.0
2012-01-23 13:50:00,31.38,31.42,31.37,31.4,14900.0,24.32,24.351,24.3122,24.3355,14900.0
2012-01-23 14:00:00,31.4,31.4,31.36,31.36,14800.0,24.3355,24.3355,24.3045,24.3045,14800.0
2012-01-23 14:10:00,31.36,31.37,31.31,31.31,22800.0,24.3045,24.3122,24.2657,24.2657,22800.0
2012-01-23 14:20:00,31.31,31.35,31.3,31.34,24800.0,24.2657,24.2967,24.258,24.289,24800.0
2012-01-23 14:30:00,31.34,31.38,31.32,31.32,23500.0,24.289,24.32,24.2735,24.2735,23500.0
2012-01-23 14:40:00,31.32,31.33,31.28,31.28,13300.0,24.2735,24.2812,24.2425,24.2425,13300.0
2012-01-23 14:50:00,31.28,31.36,31.27,31.35,19900.0,24.2425,24.3045,24.2347,24.2967,19900.0
2012-01-23 15:00:00,31.36,31.41,31.32,31.4,35000.0,24.3045,24.3432,24.2735,24.3355,35000.0
2012-01-23 15:10:00,31.41,31.46,31.39,31.43,42600.0,24.3432,24.382,24.3277,24.3587,42600.0
2012-01-23 15:20:00,31.43,31.45,31.4,31.43,28500.0,24.3587,24.3742,24.3355,24.3587,28500.0
2012-01-23 15:30:00,31.43,31.44,31.38,31.38,61000.0,24.3587,24.3665,24.32,24.32,61000.0
2012-01-23 15:40:00,31.38,31.42,31.37,31.41,88900.0,24.32,24.351,24.3122,24.3432,88900.0
2012-01-23 15:50:00,31.41,31.41,31.38,31.38,114700.0,24.3432,24.3432,24.32,24.32,114700.0
2012-01-24 09:30:00,31.18,31.24,31.07,31.11,66100.0,24.165,24.2115,24.0797,24.1107,66100.0
2012-01-24 09:40:00,31.1,31.17,31.09,31.15,69200.0,24.103,24.1572,24.0952,24.1417,69200.0
2012-01-24 09:50:00,31.15,31.22,31.14,31.21,82200.0,24.1417,24.196,24.134,24.1882,82200.0
2012-01-24 10:00:00,31.2,31.27,31.18,31.26,51800.0,24.1805,24.2347,24.165,24.227,51800.0
2012-01-24 10:10:00,31.27,31.31,31.27,31.28,38900.0,24.2347,24.2657,24.2347,24.2425,38900.0
2012-01-24 10:20:00,31.29,31.31,31.27,31.29,118200.0,24.2502,24.2657,24.2347,24.2502,118200.0
2012-01-24 10:30:00,31.28,31.37,31.28,31.36,48300.0,24.2425,24.3122,24.2425,24.3045,48300.0
2012-01-24 10:40:00,31.37,31.38,31.36,31.38,26400.0,24.3122,24.32,24.3045,24.32,26400.0
2012-01-24 10:50:00,31.37,31.38,31.35,31.38,28900.0,24.3122,24.32,24.2967,24.32,28900.0
2012-01-24 11:00:00,31.38,31.38,31.35,31.35,18400.0,24.32,24.32,24.2967,24.2967,18400.0
2012-01-24 11:10:00,31.35,31.42,31.35,31.4,30100.0,24.2967,24.351,24.2967,24.3355,30100.0
2012-01-24 11:20:00,31.41,31.42,31.39,31.39,17900.0,24.3432,24.351,24.3277,24.3277,17900.0
2012-01-24 11:30:00,31.4,31.41,31.37,31.38,20100.0,24.3355,24.3432,24.3122,24.32,20100.0
2012-01-24 11:40:00,31.38,31.42,31.37,31.41,32900.0,24.32,24.351,24.3122,24.3432,32900.0
2012-01-24 11:50:00,31.4,31.41,31.4,31.4,48300.0,24.3355,24.3432,24.3355,24.3355,48300.0
2012-01-24 12:00:00,31.4,31.41,31.37,31.38,86200.0,24.3355,24.3432,24.3122,24.32,86200.0
2012-01-24 12:10:00,31.38,31.38,31.33,31.34,65500.0,24.32,24.32,24.2812,24.289,65500.0
2012-01-24 12:20:00,31.34,31.34,31.27,31.28,27400.0,24.289,24.289,24.2347,24.2425,27400.0
2012-01-24 12:30:00,31.27,31.32,31.27,31.3,26700.0,24.2347,24.2735,24.2347,24.258,26700.0
2012-01-24 12:40:00,31.31,31.32,31.3,31.3,10100.0,24.2657,24.2735,24.258,24.258,10100.0
2012-01-24 12:50:00,31.3,31.31,31.29,31.3,18000.0,24.258,24.2657,24.2502,24.258,18000.0
2012-01-24 13:00:00,31.3,31.3,31.24,31.24,22100.0,24.258,24.258,24.2115,24.2115,22100.0
2012-01-24 13:10:00,31.25,31.28,31.24,31.25,46300.0,24.2192,24.2425,24.2115,24.2192,46300.0
2012-01-24 13:20:00,31.25,31.25,31.19,31.2,60600.0,24.2192,24.2192,24.1727,24.1805,60600.0
2012-01-24 13:30:00,31.21,31.21,31.18,31.18,8000.0,24.1882,24.1882,24.165,24.165,8000.0
2012-01-24 13:40:00,31.18,31.19,31.17,31.18,17600.0,24.165,24.1727,24.1572,24.165,17600.0
2012-01-24 13:50:00,31.19,31.21,31.17,31.17,19200.0,24.1727,24.1882,24.1572,24.1572,19200.0
2012-01-24 14:00:00,31.17,31.22,31.17,31.2,33500.0,24.1572,24.196,24.1572,24.1805,33500.0
2012-01-24 14:10:00,31.2,31.21,31.19,31.2,26000.0,24.1805,24.1882,24.1727,24.1805,26000.0
2012-01-24 14:20:00,31.19,31.21,31.19,31.21,16900.0,24.1727,24.1882,24.1727,24.1882,16900.0
2012-01-24 14:30:00,31.21,31.24,31.2,31.24,19400.0,24.1882,24.2115,24.1805,24.2115,19400.0
2012-01-24 14:40:00,31.24,31.26,31.22,31.22,30900.0,24.2115,24.227,24.196,24.196,30900.0
2012-01-24 14:50:00,31.22,31.22,31.18,31.19,31800.0,24.196,24.196,24.165,24.1727,31800.0
2012-01-24 15:00:00,31.18,31.24,31.18,31.24,55700.0,24.165,24.2115,24.165,24.2115,55700.0
2012-01-24 15:10:00,31.24,31.26,31.22,31.26,63400.0,24.2115,24.227,24.196,24.227,63400.0
2012-01-24 15:20:00,31.25,31.27,31.23,31.24,57600.0,24.2192,24.2347,24.2037,24.2115,57600.0
2012-01-24 15:30:00,31.23,31.24,31.18,31.19,41400.0,24.2037,24.2115,24.165,24.1727,41400.0
2012-01-24 15:40:00,31.18,31.19,31.15,31.18,130300.0,24.165,24.1727,24.1417,24.165,130300.0
2012-01-24 15:50:00,31.18,31.18,31.14,31.16,222100.0,24.165,24.165,24.134,24.1495,222100.0
2012-01-25 09:30:00,31.11,31.15,31.07,31.11,34900.0,24.1107,24.1417,24.0797,24.1107,34900.0
2012-01-25 09:40:00,31.12,31.2,31.11,31.16,29200.0,24.1185,24.1805,24.1107,24.1495,29200.0
2012-01-25 09:50:00,31.16,31.23,31.14,31.15,33900.0,24.1495,24.2037,24.134,24.1417,33900.0
2012-01-25 10:00:00,31.14,31.25,31.13,31.24,58000.0,24.134,24.2192,24.1262,24.2115,58000.0
2012-01-25 10:10:00,31.25,31.3,31.22,31.29,27100.0,24.2192,24.258,24.196,24.2502,27100.0
2012-01-25 10:20:00,31.3,31.3,31.26,31.27,27600.0,24.258,24.258,24.227,24.2347,27600.0
2012-01-25 10:30:00,31.28,31.28,31.23,31.25,16300.0,24.2425,24.2425,24.2037,24.2192,16300.0
2012-01-25 10:40:00,31.26,31.3,31.26,31.28,33200.0,24.227,24.258,24.227,24.2425,33200.0
2012-01-25 10:50:00,31.29,31.3,31.25,31.28,20900.0,24.2502,24.258,24.2192,24.2425,20900.0
2012-01-25 11:00:00,31.28,31.31,31.28,31.3,66100.0,24.2425,24.2657,24.2425,24.258,66100.0
2012-01-25 11:10:00,31.3,31.31,31.25,31.26,27900.0,24.258,24.2657,24.2192,24.227,27900.0
2012-01-25 11:20:00,31.26,31.33,31.26,31.3,24100.0,24.227,24.2812,24.227,24.258,24100.0
2012-01-25 11:30:00,31.3,31.36,31.29,31.36,65700.0,24.258,24.3045,24.2502,24.3045,65700.0
2012-01-25 11:40:00,31.36,31.36,31.28,31.29,46300.0,24.3045,24.3045,24.2425,24.2502,46300.0
2012-01-25 11:50:00,31.29,31.31,31.28,31.31,12500.0,24.2502,24.2657,24.2425,24.2657,12500.0
2012-01-25 12:00:00,31.31,31.31,31.25,31.25,29700.0,24.2657,24.2657,24.2192,24.2192,29700.0
2012-01-25 12:10:00,31.25,31.25,31.21,31.21,17800.0,24.2192,24.2192,24.1882,24.1882,17800.0
2012-01-25 12:20:00,31.21,31.35,31.21,31.27,67200.0,24.1882,24.2967,24.1882,24.2347,67200.0
2012-01-25 12:30:00,31.28,31.33,31.23,31.29,33500.0,24.2425,24.2812,24.2037,24.2502,33500.0
2012-01-25 12:40:00,31.28,31.3,31.24,31.3,44300.0,24.2425,24.258,24.2115,24.258,44300.0
2012-01-25 12:50:00,31.3,31.36,31.28,31.33,105200.0,24.258,24.3045,24.2425,24.2812,105200.0
2012-01-25 13:00:00,31.33,31.44,31.33,31.43,56500.0,24.2812,24.3665,24.2812,24.3587,56500.0
2012-01-25 13:10:00,31.44,31.54,31.43,31.52,61300.0,24.3665,24.444,24.3587,24.4285,61300.0
2012-01-25 13:20:00,31.52,31.53,31.44,31.45,67700.0,24.4285,24.4362,24.3665,24.3742,67700.0
2012-01-25 13:30:00,31.44,31.47,31.4,31.4,73300.0,24.3665,24.3897,24.3355,24.3355,73300.0
2012-01-25 13:40:00,31.4,31.45,31.38,31.45,65000.0,24.3355,24.3742,24.32,24.3742,65000.0
2012-01-25 13:50:00,31.45,31.5,31.43,31.5,39400.0,24.3742,24.413,24.3587,24.413,39400.0
2012-01-25 14:00:00,31.51,31.53,31.39,31.4,54100.0,24.4207,24.4362,24.3277,24.3355,54100.0
2012-01-25 14:10:00,31.4,31.44,31.38,31.44,59100.0,24.3355,24.3665,24.32,24.3665,59100.0
2012-01-25 14:20:00,31.44,31.47,31.38,31.39,87100.0,24.3665,24.3897,24.32,24.3277,87100.0
2012-01-25 14:30:00,31.4,31.46,31.4,31.42,30600.0,24.3355,24.382,24.3355,24.351,30600.0
2012-01-25 14:40:00,31.42,31.49,31.41,31.49,41400.0,24.351,24.4052,24.3432,24.4052,41400.0
2012-01-25 14:50:00,31.47,31.53,31.46,31.5,45600.0,24.3897,24.4362,24.382,24.413,45600.0
2012-01-25 15:00:00,31.5,31.5,31.44,31.45,39000.0,24.413,24.413,24.3665,24.3742,39000.0
2012-01-25 15:10:00,31.45,31.48,31.44,31.45,33500.0,24.3742,24.3975,24.3665,24.3742,33500.0
2012-01-25 15:20:00,31.45,31.51,31.44,31.49,57600.0,24.3742,24.4207,24.3665,24.4052,57600.0
2012-01-25 15:30:00,31.48,31.53,31.47,31.49,63000.0,24.3975,24.4362,24.3897,24.4052,63000.0
2012-01-25 15:40:00,31.48,31.53,31.46,31.51,164400.0,24.3975,24.4362,24.382,24.4207,164400.0
2012-01-25 15:50:00,31.51,31.54,31.5,31.51,251900.0,24.4207,24.444,24.413,24.4207,251900.0
2012-01-26 09:30:00,31.54,31.54,31.3,31.46,41200.0,24.6132,24.6132,24.4259,24.5508,41200.0
2012-01-26 09:40:00,31.45,31.55,31.41,31.53,45100.0,24.543,24.621,24.5118,24.6054,45100.0
2012-01-26 09:50:00,31.54,31.65,31.54,31.64,47200.0,24.6132,24.6991,24.6132,24.6913,47200.0
2012-01-26 10:00:00,31.64,31.64,31.59,31.62,55500.0,24.6913,24.6913,24.6523,24.6757,55500.0
2012-01-26 10:10:00,31.62,31.66,31.57,31.62,43400.0,24.6757,24.7069,24.6366,24.6757,43400.0
2012-01-26 10:20:00,31.62,31.67,31.61,31.66,75700.0,24.6757,24.7147,24.6679,24.7069,75700.0
2012-01-26 10:30:00,31.66,31.66,31.59,31.63,35000.0,24.7069,24.7069,24.6523,24.6835,35000.0
2012-01-26 10:40:00,31.62,31.64,31.59,31.61,56900.0,24.6757,24.6913,24.6523,24.6679,56900.0
2012-01-26 10:50:00,31.61,31.63,31.59,31.59,40500.0,24.6679,24.6835,24.6523,24.6523,40500.0
2012-01-26 11:00:00,31.59,31.62,31.57,31.58,36100.0,24.6523,24.6757,24.6366,24.6444,36100.0
2012-01-26 11:10:00,31.58,31.63,31.57,31.6,33700.0,24.6444,24.6835,24.6366,24.6601,33700.0
2012-01-26 11:20:00,31.61,31.65,31.58,31.65,44000.0,24.6679,24.6991,24.6444,24.6991,44000.0
2012-01-26 11:30:00,31.65,31.67,31.62,31.62,97100.0,24.6991,24.7147,24.6757,24.6757,97100.0
2012-01-26 11:40:00,31.63,31.64,31.58,31.6,31500.0,24.6835,24.6913,24.6444,24.6601,31500.0
2012-01-26 11:50:00,31.6,31.66,31.6,31.63,44800.0,24.6601,24.7069,24.6601,24.6835,44800.0
2012-01-26 12:00:00,31.62,31.65,31.62,31.65,31300.0,24.6757,24.6991,24.6757,24.6991,31300.0
2012-01-26 12:10:00,31.65,31.66,31.62,31.64,46800.0,24.6991,24.7069,24.6757,24.6913,46800.0
2012-01-26 12:20:00,31.63,31.68,31.63,31.66,29400.0,24.6835,24.7225,24.6835,24.7069,29400.0
2012-01-26 12:30:00,31.65,31.66,31.65,31.65,9700.0,24.6991,24.7069,24.6991,24.6991,9700.0
2012-01-26 12:40:00,31.66,31.69,31.65,31.69,22700.0,24.7069,24.7303,24.6991,24.7303,22700.0
2012-01-26 12:50:00,31.68,31.71,31.66,31.68,64500.0,24.7225,24.7459,24.7069,24.7225,64500.0
2012-01-26 13:00:00,31.68,31.71,31.68,31.69,33400.0,24.7225,24.7459,24.7225,24.7303,33400.0
2012-01-26 13:10:00,31.69,31.71,31.65,31.65,73600.0,24.7303,24.7459,24.6991,24.6991,73600.0
2012-01-26 13:20:00,31.65,31.66,31.64,31.65,29400.0,24.6991,24.7069,24.6913,24.6991,29400.0
2012-01-26 13:30:00,31.65,31.67,31.59,31.59,42200.0,24.6991,24.7147,24.6523,24.6523,42200.0
2012-01-26 13:40:00,31.59,31.64,31.58,31.64,52500.0,24.6523,24.6913,24.6444,24.6913,52500.0
2012-01-26 13:50:00,31.63,31.66,31.6,31.6,50600.0,24.6835,24.7069,24.6601,24.6601,50600.0
2012-01-26 14:00:00,31.6,31.61,31.6,31.6,11500.0,24.6601,24.6679,24.6601,24.6601,11500.0
2012-01-26 14:10:00,31.61,31.62,31.59,31.61,74500.0,24.6679,24.6757,24.6523,24.6679,74500.0
2012-01-26 14:20:00,31.61,31.61,31.58,31.6,49800.0,24.6679,24.6679,24.6444,24.6601,49800.0
2012-01-26 14:30:00,31.6,31.63,31.59,31.62,45900.0,24.6601,24.6835,24.6523,24.6757,45900.0
2012-01-26 14:40:00,31.62,31.67,31.61,31.65,76300.0,24.6757,24.7147,24.6679,24.6991,76300.0
2012-01-26 14:50:00,31.65,31.66,31.6,31.62,28500.0,24.6991,24.7069,24.6601,24.6757,28500.0
2012-01-26 15:00:00,31.61,31.67,31.59,31.67,101100.0,24.6679,24.7147,24.6523,24.7147,101100.0
2012-01-26 15:10:00,31.67,31.72,31.67,31.71,93200.0,24.7147,24.7537,24.7147,24.7459,93200.0
2012-01-26 15:20:00,31.72,31.74,31.7,31.7,109800.0,24.7537,24.7693,24.7381,24.7381,109800.0
2012-01-26 15:30:00,31.7,31.74,31.7,31.73,113000.0,24.7381,24.7693,24.7381,24.7615,113000.0
2012-01-26 15:40:00,31.74,31.77,31.73,31.75,99000.0,24.7693,24.7927,24.7615,24.7771,99000.0
2012-01-26 15:50:00,31.75,31.8,31.75,31.79,401300.0,24.7771,24.8161,24.7771,24.8083,401300.0
2012-01-27 09:30:00,31.54,31.66,31.49,31.65,115800.0,24.6132,24.7069,24.5742,24.6991,115800.0
2012-01-27 09:40:00,31.67,31.84,31.66,31.75,65600.0,24.7147,24.8473,24.7069,24.7771,65600.0
2012-01-27 09:50:00,31.75,31.75,31.64,31.67,60100.0,24.7771,24.7771,24.6913,24.7147,60100.0
2012-01-27 10:00:00,31.67,31.67,31.55,31.65,72300.0,24.7147,24.7147,24.621,24.6991,72300.0
2012-01-27 10:10:00,31.65,31.68,31.59,31.64,59000.0,24.6991,24.7225,24.6523,24.6913,59000.0
2012-01-27 10:20:00,31.63,31.65,31.59,31.64,35000.0,24.6835,24.6991,24.6523,24.6913,35000.0
2012-01-27 10:30:00,31.64,31.67,31.61,31.62,50800.0,24.6913,24.7147,24.6679,24.6757,50800.0
2012-01-27 10:40:00,31.61,31.68,31.61,31.68,53300.0,24.6679,24.7225,24.6679,24.7225,53300.0
2012-01-27 10:50:00,31.68,31.72,31.66,31.72,55400.0,24.7225,24.7537,24.7069,24.7537,55400.0
2012-01-27 11:00:00,31.72,31.74,31.7,31.71,40600.0,24.7537,24.7693,24.7381,24.7459,40600.0
2012-01-27 11:10:00,31.71,31.76,31.7,31.75,57900.0,24.7459,24.7849,24.7381,24.7771,57900.0
2012-01-27 11:20:00,31.75,31.78,31.75,31.77,40000.0,24.7771,24.8005,24.7771,24.7927,40000.0
2012-01-27 11:30:00,31.78,31.78,31.69,31.69,44900.0,24.8005,24.8005,24.7303,24.7303,44900.0
2012-01-27 11:40:00,31.69,31.72,31.67,31.69,51600.0,24.7303,24.7537,24.7147,24.7303,51600.0
2012-01-27 11:50:00,31.69,31.75,31.68,31.74,46100.0,24.7303,24.7771,24.7225,24.7693,46100.0
2012-01-27 12:00:00,31.74,31.74,31.71,31.71,44600.0,24.7693,24.7693,24.7459,24.7459,44600.0
2012-01-27 12:10:00,31.71,31.78,31.7,31.78,63800.0,24.7459,24.8005,24.7381,24.8005,63800.0
2012-01-27 12:20:00,31.78,31.8,31.77,31.77,18500.0,24.8005,24.8161,24.7927,24.7927,18500.0
2012-01-27 12:30:00,31.78,31.78,31.72,31.72,32800.0,24.8005,24.8005,24.7537,24.7537,32800.0
2012-01-27 12:40:00,31.73,31.73,31.7,31.7,25600.0,24.7615,24.7615,24.7381,24.7381,25600.0
2012-01-27 12:50:00,31.7,31.73,31.68,31.7,47800.0,24.7381,24.7615,24.7225,24.7381,47800.0
2012-01-27 13:00:00,31.7,31.71,31.67,31.7,36100.0,24.7381,24.7459,24.7147,24.7381,36100.0
2012-01-27 13:10:00,31.7,31.74,31.68,31.7,31800.0,24.7381,24.7693,24.7225,24.7381,31800.0
2012-01-27 13:20:00,31.71,31.71,31.67,31.69,24500.0,24.7459,24.7459,24.7147,24.7303,24500.0
2012-01-27 13:30:00,31.69,31.77,31.68,31.75,38500.0,24.7303,24.7927,24.7225,24.7771,38500.0
2012-01-27 13:40:00,31.76,31.83,31.76,31.83,45800.0,24.7849,24.8395,24.7849,24.8395,45800.0
2012-01-27 13:50:00,31.83,31.85,31.8,31.84,27600.0,24.8395,24.8552,24.8161,24.8473,27600.0
2012-01-27 14:00:00,31.85,31.88,31.81,31.81,72600.0,24.8552,24.8786,24.8239,24.8239,72600.0
2012-01-27 14:10:00,31.82,31.86,31.8,31.84,76800.0,24.8317,24.863,24.8161,24.8473,76800.0
2012-01-27 14:20:00,31.84,31.86,31.82,31.84,60500.0,24.8473,24.863,24.8317,24.8473,60500.0
2012-01-27 14:30:00,31.83,31.84,31.82,31.83,84000.0,24.8395,24.8473,24.8317,24.8395,84000.0
2012-01-27 14:40:00,31.82,31.85,31.78,31.8,66900.0,24.8317,24.8552,24.8005,24.8161,66900.0
2012-01-27 14:50:00,31.8,31.83,31.78,31.81,51200.0,24.8161,24.8395,24.8005,24.8239,51200.0
2012-01-27 15:00:00,31.81,31.84,31.8,31.83,49300.0,24.8239,24.8473,24.8161,24.8395,49300.0
2012-01-27 15:10:00,31.84,31.9,31.83,31.88,53900.0,24.8473,24.8942,24.8395,24.8786,53900.0
2012-01-27 15:20:00,31.89,31.94,31.88,31.9,86400.0,24.8864,24.9254,24.8786,24.8942,86400.0
2012-01-27 15:30:00,31.9,31.9,31.85,31.87,64500.0,24.8942,24.8942,24.8552,24.8708,64500.0
2012-01-27 15:40:00,31.88,31.88,31.82,31.82,139400.0,24.8786,24.8786,24.8317,24.8317,139400.0
2012-01-27 15:50:00,31.83,31.87,31.77,31.77,398000.0,24.8395,24.8708,24.7927,24.7927,398000.0
2012-01-30 09:30:00,31.47,31.52,31.28,31.4,67200.0,24.5586,24.5976,24.4103,24.504,67200.0
2012-01-30 09:40:00,31.38,31.44,31.32,31.41,70200.0,24.4884,24.5352,24.4415,24.5118,70200.0
2012-01-30 09:50:00,31.4,31.46,31.39,31.43,48000.0,24.504,24.5508,24.4962,24.5274,48000.0
2012-01-30 10:00:00,31.42,31.44,31.36,31.39,81200.0,24.5196,24.5352,24.4728,24.4962,81200.0
2012-01-30 10:10:00,31.39,31.43,31.34,31.42,64700.0,24.4962,24.5274,24.4572,24.5196,64700.0
2012-01-30 10:20:00,31.41,31.41,31.37,31.4,22300.0,24.5118,24.5118,24.4806,24.504,22300.0
2012-01-30 10:30:00,31.39,31.44,31.39,31.41,13400.0,24.4962,24.5352,24.4962,24.5118,13400.0
2012-01-30 10:40:00,31.42,31.45,31.36,31.36,29200.0,24.5196,24.543,24.4728,24.4728,29200.0
2012-01-30 10:50:00,31.37,31.37,31.32,31.33,22000.0,24.4806,24.4806,24.4415,24.4494,22000.0
2012-01-30 11:00:00,31.33,31.37,31.31,31.34,211500.0,24.4494,24.4806,24.4337,24.4572,211500.0
2012-01-30 11:10:00,31.34,31.36,31.3,31.33,85200.0,24.4572,24.4728,24.4259,24.4494,85200.0
2012-01-30 11:20:00,31.33,31.38,31.33,31.36,28800.0,24.4494,24.4884,24.4494,24.4728,28800.0
2012-01-30 11:30:00,31.37,31.46,31.37,31.46,83400.0,24.4806,24.5508,24.4806,24.5508,83400.0
2012-01-30 11:40:00,31.46,31.5,31.46,31.49,38700.0,24.5508,24.582,24.5508,24.5742,38700.0
2012-01-30 11:50:00,31.5,31.56,31.5,31.55,32800.0,24.582,24.6288,24.582,24.621,32800.0
2012-01-30 12:00:00,31.55,31.61,31.54,31.6,27600.0,24.621,24.6679,24.6132,24.6601,27600.0
2012-01-30 12:10:00,31.61,31.61,31.6,31.61,25600.0,24.6679,24.6679,24.6601,24.6679,25600.0
2012-01-30 12:20:00,31.61,31.61,31.56,31.56,62200.0,24.6679,24.6679,24.6288,24.6288,62200.0
2012-01-30 12:30:00,31.56,31.6,31.56,31.57,42300.0,24.6288,24.6601,24.6288,24.6366,42300.0
2012-01-30 12:40:00,31.56,31.58,31.52,31.53,21800.0,24.6288,24.6444,24.5976,24.6054,21800.0
2012-01-30 12:50:00,31.52,31.58,31.52,31.58,30500.0,24.5976,24.6444,24.5976,24.6444,30500.0
2012-01-30 13:00:00,31.57,31.58,31.53,31.53,26200.0,24.6366,24.6444,24.6054,24.6054,26200.0
2012-01-30 13:10:00,31.53,31.53,31.5,31.5,81900.0,24.6054,24.6054,24.582,24.582,81900.0
2012-01-30 13:20:00,31.51,31.55,31.5,31.54,17500.0,24.5898,24.621,24.582,24.6132,17500.0
2012-01-30 13:30:00,31.54,31.56,31.52,31.55,24300.0,24.6132,24.6288,24.5976,24.621,24300.0
2012-01-30 13:40:00,31.56,31.59,31.55,31.57,32000.0,24.6288,24.6523,24.621,24.6366,32000.0
2012-01-30 13:50:00,31.58,31.59,31.56,31.59,31100.0,24.6444,24.6523,24.6288,24.6523,31100.0
2012-01-30 14:00:00,31.59,31.63,31.58,31.63,23100.0,24.6523,24.6835,24.6444,24.6835,23100.0
2012-01-30 14:10:00,31.62,31.68,31.62,31.65,41200.0,24.6757,24.7225,24.6757,24.6991,41200.0
2012-01-30 14:20:00,31.64,31.65,31.61,31.62,30800.0,24.6913,24.6991,24.6679,24.6757,30800.0
2012-01-30 14:30:00,31.62,31.65,31.61,31.65,12600.0,24.6757,24.6991,24.6679,24.6991,12600.0
2012-01-30 14:40:00,31.65,31.66,31.61,31.63,52600.0,24.6991,24.7069,24.6679,24.6835,52600.0
2012-01-30 14:50:00,31.64,31.66,31.58,31.61,42100.0,24.6913,24.7069,24.6444,24.6679,42100.0
2012-01-30 15:00:00,31.62,31.62,31.56,31.56,45600.0,24.6757,24.6757,24.6288,24.6288,45600.0
2012-01-30 15:10:00,31.56,31.59,31.53,31.53,68600.0,24.6288,24.6523,24.6054,24.6054,68600.0
2012-01-30 15:20:00,31.54,31.59,31.52,31.58,92800.0,24.6132,24.6523,24.5976,24.6444,92800.0
2012-01-30 15:30:00,31.58,31.59,31.51,31.53,69300.0,24.6444,24.6523,24.5898,24.6054,69300.0
2012-01-30 15:40:00,31.53,31.6,31.52,31.6,143800.0,24.6054,24.6601,24.5976,24.6601,143800.0
2012-01-30 15:50:00,31.6,31.6,31.55,31.59,145500.0,24.6601,24.6601,24.621,24.6523,145500.0
2012-01-31 09:30:00,31.8,31.92,31.7,31.86,69400.0,24.8161,24.9098,24.7381,24.863,69400.0
2012-01-31 09:40:00,31.87,31.94,31.83,31.9,40300.0,24.8708,24.9254,24.8395,24.8942,40300.0
2012-01-31 09:50:00,31.91,31.92,31.73,31.77,72500.0,24.902,24.9098,24.7615,24.7927,72500.0
2012-01-31 10:00:00,31.76,31.76,31.63,31.67,53900.0,24.7849,24.7849,24.6835,24.7147,53900.0
2012-01-31 10:10:00,31.66,31.73,31.66,31.67,28000.0,24.7069,24.7615,24.7069,24.7147,28000.0
2012-01-31 10:20:00,31.67,31.7,31.67,31.69,115200.0,24.7147,24.7381,24.7147,24.7303,115200.0
2012-01-31 10:30:00,31.69,31.71,31.65,31.66,25400.0,24.7303,24.7459,24.6991,24.7069,25400.0
2012-01-31 10:40:00,31.66,31.69,31.65,31.67,43300.0,24.7069,24.7303,24.6991,24.7147,43300.0
2012-01-31 10:50:00,31.67,31.67,31.61,31.66,43300.0,24.7147,24.7147,24.6679,24.7069,43300.0
2012-01-31 11:00:00,31.67,31.67,31.64,31.65,24700.0,24.7147,24.7147,24.6913,24.6991,24700.0
2012-01-31 11:10:00,31.65,31.66,31.6,31.66,34000.0,24.6991,24.7069,24.6601,24.7069,34000.0
2012-01-31 11:20:00,31.66,31.67,31.63,31.64,25500.0,24.7069,24.7147,24.6835,24.6913,25500.0
2012-01-31 11:30:00,31.64,31.66,31.62,31.66,19100.0,24.6913,24.7069,24.6757,24.7069,19100.0
2012-01-31 11:40:00,31.66,31.67,31.63,31.65,21400.0,24.7069,24.7147,24.6835,24.6991,21400.0
2012-01-31 11:50:00,31.65,31.67,31.63,31.65,34200.0,24.6991,24.7147,24.6835,24.6991,34200.0
2012-01-31 12:00:00,31.64,31.67,31.64,31.65,26400.0,24.6913,24.7147,24.6913,24.6991,26400.0
2012-01-31 12:10:00,31.65,31.66,31.63,31.65,20800.0,24.6991,24.7069,24.6835,24.6991,20800.0
2012-01-31 12:20:00,31.66,31.67,31.64,31.65,20700.0,24.7069,24.7147,24.6913,24.6991,20700.0
2012-01-31 12:30:00,31.65,31.67,31.65,31.66,11400.0,24.6991,24.7147,24.6991,24.7069,11400.0
2012-01-31 12:40:00,31.67,31.67,31.63,31.63,39300.0,24.7147,24.7147,24.6835,24.6835,39300.0
2012-01-31 12:50:00,31.63,31.64,31.59,31.6,34600.0,24.6835,24.6913,24.6523,24.6601,34600.0
2012-01-31 13:00:00,31.6,31.61,31.57,31.57,73200.0,24.6601,24.6679,24.6366,24.6366,73200.0
2012-01-31 13:10:00,31.57,31.58,31.54,31.56,41900.0,24.6366,24.6444,24.6132,24.6288,41900.0
2012-01-31 13:20:00,31.55,31.56,31.5,31.5,46600.0,24.621,24.6288,24.582,24.582,46600.0
2012-01-31 13:30:00,31.5,31.51,31.43,31.44,56800.0,24.582,24.5898,24.5274,24.5352,56800.0
2012-01-31 13:40:00,31.44,31.5,31.43,31.47,41300.0,24.5352,24.582,24.5274,24.5586,41300.0
2012-01-31 13:50:00,31.46,31.49,31.43,31.49,34100.0,24.5508,24.5742,24.5274,24.5742,34100.0
2012-01-31 14:00:00,31.49,31.5,31.47,31.5,31000.0,24.5742,24.582,24.5586,24.582,31000.0
2012-01-31 14:10:00,31.5,31.58,31.5,31.58,29400.0,24.582,24.6444,24.582,24.6444,29400.0
2012-01-31 14:20:00,31.58,31.61,31.55,31.6,69400.0,24.6444,24.6679,24.621,24.6601,69400.0
2012-01-31 14:30:00,31.6,31.61,31.58,31.6,20100.0,24.6601,24.6679,24.6444,24.6601,20100.0
2012-01-31 14:40:00,31.6,31.6,31.56,31.59,32200.0,24.6601,24.6601,24.6288,24.6523,32200.0
2012-01-31 14:50:00,31.59,31.6,31.58,31.59,23800.0,24.6523,24.6601,24.6444,24.6523,23800.0
2012-01-31 15:00:00,31.6,31.6,31.54,31.56,36700.0,24.6601,24.6601,24.6132,24.6288,36700.0
2012-01-31 15:10:00,31.55,31.6,31.52,31.57,72300.0,24.621,24.6601,24.5976,24.6366,72300.0
2012-01-31 15:20:00,31.58,31.58,31.53,31.57,43400.0,24.6444,24.6444,24.6054,24.6366,43400.0
2012-01-31 15:30:00,31.57,31.59,31.55,31.56,49900.0,24.6366,24.6523,24.621,24.6288,49900.0
2012-01-31 15:40:00,31.56,31.58,31.54,31.57,75300.0,24.6288,24.6444,24.6132,24.6366,75300.0
2012-01-31 15:50:00,31.57,31.63,31.55,31.59,352400.0,24.6366,24.6835,24.621,24.6523,352400.0
2012-02-01 09:30:00,31.96,32.4,31.74,32.39,257300.0,24.941,25.2844,24.7693,25.2766,257300.0
2012-02-01 09:40:00,32.39,32.43,32.32,32.38,228200.0,25.2766,25.3078,25.2219,25.2688,228200.0
2012-02-01 09:50:00,32.38,32.49,32.38,32.39,147800.0,25.2688,25.3546,25.2688,25.2766,147800.0
2012-02-01 10:00:00,32.39,32.42,32.29,32.33,160600.0,25.2766,25.3,25.1985,25.2297,160600.0
2012-02-01 10:10:00,32.34,32.35,32.25,32.25,110800.0,25.2375,25.2453,25.1673,25.1673,110800.0
2012-02-01 10:20:00,32.25,32.26,32.11,32.12,101500.0,25.1673,25.1751,25.0581,25.0659,101500.0
2012-02-01 10:30:00,32.11,32.21,32.11,32.14,44000.0,25.0581,25.1361,25.0581,25.0815,44000.0
2012-02-01 10:40:00,32.14,32.17,32.07,32.11,59500.0,25.0815,25.1049,25.0268,25.0581,59500.0
2012-02-01 10:50:00,32.1,32.14,32.07,32.14,60900.0,25.0502,25.0815,25.0268,25.0815,60900.0
2012-02-01 11:00:00,32.14,32.18,32.09,32.09,185700.0,25.0815,25.1127,25.0424,25.0424,185700.0
2012-02-01 11:10:00,32.09,32.11,32.03,32.1,79200.0,25.0424,25.0581,24.9956,25.0502,79200.0
2012-02-01 11:20:00,32.1,32.11,31.96,31.97,61800.0,25.0502,25.0581,24.941,24.9488,61800.0
2012-02-01 11:30:00,31.98,32.1,31.98,32.1,97200.0,24.9566,25.0502,24.9566,25.0502,97200.0
2012-02-01 11:40:00,32.09,32.11,32.07,32.11,63000.0,25.0424,25.0581,25.0268,25.0581,63000.0
2012-02-01 11:50:00,32.11,32.14,32.1,32.11,40400.0,25.0581,25.0815,25.0502,25.0581,40400.0
2012-02-01 12:00:00,32.11,32.16,32.11,32.14,41900.0,25.0581,25.0971,25.0581,25.0815,41900.0
2012-02-01 12:10:00,32.13,32.15,32.1,32.15,79700.0,25.0737,25.0893,25.0502,25.0893,79700.0
2012-02-01 12:20:00,32.15,32.17,32.13,32.14,56500.0,25.0893,25.1049,25.0737,25.0815,56500.0
2012-02-01 12:30:00,32.15,32.16,32.1,32.15,97700.0,25.0893,25.0971,25.0502,25.0893,97700.0
2012-02-01 12:40:00,32.15,32.17,32.11,32.16,46600.0,25.0893,25.1049,25.0581,25.0971,46600.0
2012-02-01 12:50:00,32.16,32.19,32.15,32.17,63800.0,25.0971,25.1205,25.0893,25.1049,63800.0
2012-02-01 13:00:00,32.17,32.2,32.16,32.17,61200.0,25.1049,25.1283,25.0971,25.1049,61200.0
2012-02-01 13:10:00,32.16,32.19,32.12,32.13,60700.0,25.0971,25.1205,25.0659,25.0737,60700.0
2012-02-01 13:20:00,32.13,32.16,32.12,32.13,44500.0,25.0737,25.0971,25.0659,25.0737,44500.0
2012-02-01 13:30:00,32.14,32.15,32.12,32.14,55900.0,25.0815,25.0893,25.0659,25.0815,55900.0
2012-02-01 13:40:00,32.14,32.14,32.09,32.14,87800.0,25.0815,25.0815,25.0424,25.0815,87800.0
2012-02-01 13:50:00,32.14,32.15,32.12,32.15,106200.0,25.0815,25.0893,25.0659,25.0893,106200.0
2012-02-01 14:00:00,32.15,32.15,32.13,32.13,28800.0,25.0893,25.0893,25.0737,25.0737,28800.0
2012-02-01 14:10:00,32.13,32.15,32.13,32.13,34200.0,25.0737,25.0893,25.0737,25.0737,34200.0
2012-02-01 14:20:00,32.13,32.15,32.13,32.14,43400.0,25.0737,25.0893,25.0737,25.0815,43400.0
2012-02-01 14:30:00,32.14,32.19,32.13,32.19,47400.0,25.0815,25.1205,25.0737,25.1205,47400.0
2012-02-01 14:40:00,32.19,32.2,32.14,32.14,49200.0,25.1205,25.1283,25.0815,25.0815,49200.0
2012-02-01 14:50:00,32.13,32.18,32.13,32.17,42200.0,25.0737,25.1127,25.0737,25.1049,42200.0
2012-02-01 15:00:00,32.17,32.23,32.17,32.18,96000.0,25.1049,25.1517,25.1049,25.1127,96000.0
2012-02-01 15:10:00,32.18,32.23,32.15,32.18,52600.0,25.1127,25.1517,25.0893,25.1127,52600.0
2012-02-01 15:20:00,32.18,32.18,32.14,32.16,53400.0,25.1127,25.1127,25.0815,25.0971,53400.0
2012-02-01 15:30:00,32.15,32.16,32.09,32.12,84400.0,25.0893,25.0971,25.0424,25.0659,84400.0
2012-02-01 15:40:00,32.12,32.13,32.06,32.09,134100.0,25.0659,25.0737,25.019,25.0424,134100.0
2012-02-01 15:50:00,32.09,32.13,32.06,32.1,298500.0,25.0424,25.0737,25.019,25.0502,298500.0
2012-02-02 09:30:00,32.22,32.22,32.02,32.06,65200.0,25.1439,25.1439,24.9878,25.019,65200.0
2012-02-02 09:40:00,32.07,32.07,32.03,32.05,58500.0,25.0268,25.0268,24.9956,25.0112,58500.0
2012-02-02 09:50:00,32.05,32.1,32.01,32.09,40300.0,25.0112,25.0502,24.98,25.0424,40300.0
2012-02-02 10:00:00,32.08,32.09,32.0,32.02,62100.0,25.0346,25.0424,24.9722,24.9878,62100.0
2012-02-02 10:10:00,32.02,32.04,31.98,32.02,37000.0,24.9878,25.0034,24.9566,24.9878,37000.0
2012-02-02 10:20:00,32.02,32.02,31.95,31.95,31100.0,24.9878,24.9878,24.9332,24.9332,31100.0
2012-02-02 10:30:00,31.94,32.0,31.93,32.0,123000.0,24.9254,24.9722,24.9176,24.9722,123000.0
2012-02-02 10:40:00,32.0,32.02,31.98,31.99,37500.0,24.9722,24.9878,24.9566,24.9644,37500.0
2012-02-02 10:50:00,32.0,32.03,31.97,32.0,58200.0,24.9722,24.9956,24.9488,24.9722,58200.0
2012-02-02 11:00:00,32.01,32.03,32.01,32.02,29200.0,24.98,24.9956,24.98,24.9878,29200.0
2012-02-02 11:10:00,32.02,32.02,31.98,31.99,24600.0,24.9878,24.9878,24.9566,24.9644,24600.0
2012-02-02 11:20:00,31.99,32.0,31.98,32.0,16000.0,24.9644,24.9722,24.9566,24.9722,16000.0
2012-02-02 11:30:00,32.0,32.02,31.99,32.01,38900.0,24.9722,24.9878,24.9644,24.98,38900.0
2012-02-02 11:40:00,32.01,32.02,31.98,31.99,26100.0,24.98,24.9878,24.9566,24.9644,26100.0
2012-02-02 11:50:00,32.0,32.0,31.95,31.97,23700.0,24.9722,24.9722,24.9332,24.9488,23700.0
2012-02-02 12:00:00,31.97,32.01,31.96,31.97,42200.0,24.9488,24.98,24.941,24.9488,42200.0
2012-02-02 12:10:00,31.96,31.97,31.94,31.96,19700.0,24.941,24.9488,24.9254,24.941,19700.0
2012-02-02 12:20:00,31.97,32.01,31.96,31.99,121700.0,24.9488,24.98,24.941,24.9644,121700.0
2012-02-02 12:30:00,31.99,32.01,31.96,31.96,32600.0,24.9644,24.98,24.941,24.941,32600.0
2012-02-02 12:40:00,31.95,31.99,31.95,31.98,13800.0,24.9332,24.9644,24.9332,24.9566,13800.0
2012-02-02 12:50:00,31.98,32.0,31.91,31.91,107700.0,24.9566,24.9722,24.902,24.902,107700.0
2012-02-02 13:00:00,31.92,31.94,31.89,31.91,78800.0,24.9098,24.9254,24.8864,24.902,78800.0
2012-02-02 13:10:00,31.92,31.92,31.87,31.91,28000.0,24.9098,24.9098,24.8708,24.902,28000.0
2012-02-02 13:20:00,31.91,31.91,31.88,31.89,13800.0,24.902,24.902,24.8786,24.8864,13800.0
2012-02-02 13:30:00,31.89,31.89,31.84,31.84,52100.0,24.8864,24.8864,24.8473,24.8473,52100.0
2012-02-02 13:40:00,31.85,31.87,31.84,31.86,33800.0,24.8552,24.8708,24.8473,24.863,33800.0
2012-02-02 13:50:00,31.86,31.88,31.83,31.87,25000.0,24.863,24.8786,24.8395,24.8708,25000.0
2012-02-02 14:00:00,31.87,31.9,31.87,31.9,20600.0,24.8708,24.8942,24.8708,24.8942,20600.0
2012-02-02 14:10:00,31.9,31.9,31.87,31.89,45300.0,24.8942,24.8942,24.8708,24.8864,45300.0
2012-02-02 14:20:00,31.89,31.91,31.86,31.91,42800.0,24.8864,24.902,24.863,24.902,42800.0
2012-02-02 14:30:00,31.91,31.93,31.88,31.9,66900.0,24.902,24.9176,24.8786,24.8942,66900.0
2012-02-02 14:40:00,31.9,31.91,31.86,31.89,31500.0,24.8942,24.902,24.863,24.8864,31500.0
2012-02-02 14:50:00,31.89,31.89,31.85,31.88,47100.0,24.8864,24.8864,24.8552,24.8786,47100.0
2012-02-02 15:00:00,31.87,31.91,31.87,31.89,47200.0,24.8708,24.902,24.8708,24.8864,47200.0
2012-02-02 15:10:00,31.89,31.91,31.87,31.9,61000.0,24.8864,24.902,24.8708,24.8942,61000.0
2012-02-02 15:20:00,31.9,31.9,31.87,31.89,58200.0,24.8942,24.8942,24.8708,24.8864,58200.0
2012-02-02 15:30:00,31.89,31.94,31.88,31.92,108400.0,24.8864,24.9254,24.8786,24.9098,108400.0
2012-02-02 15:40:00,31.92,31.93,31.88,31.89,108300.0,24.9098,24.9176,24.8786,24.8864,108300.0
2012-02-02 15:50:00,31.88,31.91,31.87,31.91,200900.0,24.8786,24.902,24.8708,24.902,200900.0
2012-02-03 09:30:00,32.28,32.41,32.17,32.41,91200.0,25.1907,25.2922,25.1049,25.2922,91200.0
2012-02-03 09:40:00,32.4,32.41,32.29,32.29,68000.0,25.2844,25.2922,25.1985,25.1985,68000.0
2012-02-03 09:50:00,32.29,32.3,32.04,32.07,101800.0,25.1985,25.2063,25.0034,25.0268,101800.0
2012-02-03 10:00:00,32.07,32.14,32.04,32.14,88600.0,25.0268,25.0815,25.0034,25.0815,88600.0
2012-02-03 10:10:00,32.14,32.15,32.08,32.09,50400.0,25.0815,25.0893,25.0346,25.0424,50400.0
2012-02-03 10:20:00,32.09,32.12,32.09,32.11,92400.0,25.0424,25.0659,25.0424,25.0581,92400.0
2012-02-03 10:30:00,32.11,32.15,32.11,32.14,64200.0,25.0581,25.0893,25.0581,25.0815,64200.0
2012-02-03 10:40:00,32.14,32.27,32.13,32.26,50700.0,25.0815,25.1829,25.0737,25.1751,50700.0
2012-02-03 10:50:00,32.25,32.31,32.25,32.28,39200.0,25.1673,25.2141,25.1673,25.1907,39200.0
2012-02-03 11:00:00,32.28,32.29,32.24,32.24,32800.0,25.1907,25.1985,25.1595,25.1595,32800.0
2012-02-03 11:10:00,32.23,32.24,32.15,32.15,87800.0,25.1517,25.1595,25.0893,25.0893,87800.0
2012-02-03 11:20:00,32.16,32.19,32.15,32.17,75500.0,25.0971,25.1205,25.0893,25.1049,75500.0
2012-02-03 11:30:00,32.16,32.21,32.15,32.19,73400.0,25.0971,25.1361,25.0893,25.1205,73400.0
2012-02-03 11:40:00,32.19,32.21,32.1,32.1,73800.0,25.1205,25.1361,25.0502,25.0502,73800.0
2012-02-03 11:50:00,32.1,32.11,32.07,32.08,19900.0,25.0502,25.0581,25.0268,25.0346,19900.0
2012-02-03 12:00:00,32.08,32.11,32.05,32.08,53100.0,25.0346,25.0581,25.0112,25.0346,53100.0
2012-02-03 12:10:00,32.09,32.1,32.06,32.07,49100.0,25.0424,25.0502,25.019,25.0268,49100.0
2012-02-03 12:20:00,32.07,32.07,32.06,32.06,42300.0,25.0268,25.0268,25.019,25.019,42300.0
2012-02-03 12:30:00,32.07,32.16,32.05,32.13,57300.0,25.0268,25.0971,25.0112,25.0737,57300.0
2012-02-03 12:40:00,32.13,32.23,32.13,32.17,59700.0,25.0737,25.1517,25.0737,25.1049,59700.0
2012-02-03 12:50:00,32.17,32.17,32.14,32.17,35700.0,25.1049,25.1049,25.0815,25.1049,35700.0
2012-02-03 13:00:00,32.17,32.18,32.14,32.16,54100.0,25.1049,25.1127,25.0815,25.0971,54100.0
2012-02-03 13:10:00,32.16,32.16,32.14,32.15,25600.0,25.0971,25.0971,25.0815,25.0893,25600.0
2012-02-03 13:20:00,32.15,32.15,32.14,32.14,10200.0,25.0893,25.0893,25.0815,25.0815,10200.0
2012-02-03 13:30:00,32.14,32.15,32.11,32.14,25600.0,25.0815,25.0893,25.0581,25.0815,25600.0
2012-02-03 13:40:00,32.14,32.15,32.13,32.13,12200.0,25.0815,25.0893,25.0737,25.0737,12200.0
2012-02-03 13:50:00,32.14,32.16,32.14,32.15,23500.0,25.0815,25.0971,25.0815,25.0893,23500.0
2012-02-03 14:00:00,32.16,32.18,32.15,32.16,54100.0,25.0971,25.1127,25.0893,25.0971,54100.0
2012-02-03 14:10:00,32.16,32.22,32.16,32.21,35000.0,25.0971,25.1439,25.0971,25.1361,35000.0
2012-02-03 14:20:00,32.21,32.22,32.19,32.2,31600.0,25.1361,25.1439,25.1205,25.1283,31600.0
2012-02-03 14:30:00,32.2,32.24,32.2,32.24,34200.0,25.1283,25.1595,25.1283,25.1595,34200.0
2012-02-03 14:40:00,32.23,32.26,32.23,32.25,32600.0,25.1517,25.1751,25.1517,25.1673,32600.0
2012-02-03 14:50:00,32.25,32.26,32.24,32.26,25800.0,25.1673,25.1751,25.1595,25.1751,25800.0
2012-02-03 15:00:00,32.26,32.32,32.25,32.29,123700.0,25.1751,25.2219,25.1673,25.1985,123700.0
2012-02-03 15:10:00,32.3,32.35,32.29,32.33,172600.0,25.2063,25.2453,25.1985,25.2297,172600.0
2012-02-03 15:20:00,32.32,32.34,32.29,32.34,70300.0,25.2219,25.2375,25.1985,25.2375,70300.0
2012-02-03 15:30:00,32.34,32.36,32.33,32.34,79100.0,25.2375,25.2531,25.2297,25.2375,79100.0
2012-02-03 15:40:00,32.34,32.41,32.33,32.41,167700.0,25.2375,25.2922,25.2297,25.2922,167700.0
2012-02-03 15:50:00,32.41,32.55,32.4,32.52,725700.0,25.2922,25.4014,25.2844,25.378,725700.0
2012-02-06 09:30:00,32.37,32.37,32.13,32.15,162800.0,25.2609,25.2609,25.0737,25.0893,162800.0
2012-02-06 09:40:00,32.14,32.19,32.12,32.19,101900.0,25.0815,25.1205,25.0659,25.1205,101900.0
2012-02-06 09:50:00,32.19,32.19,32.14,32.15,56100.0,25.1205,25.1205,25.0815,25.0893,56100.0
2012-02-06 10:00:00,32.15,32.15,32.12,32.14,35000.0,25.0893,25.0893,25.0659,25.0815,35000.0
2012-02-06 10:10:00,32.12,32.15,32.11,32.11,30500.0,25.0659,25.0893,25.0581,25.0581,30500.0
2012-02-06 10:20:00,32.11,32.12,32.08,32.08,29100.0,25.0581,25.0659,25.0346,25.0346,29100.0
2012-02-06 10:30:00,32.08,32.1,32.06,32.07,19100.0,25.0346,25.0502,25.019,25.0268,19100.0
2012-02-06 10:40:00,32.06,32.1,32.02,32.1,37600.0,25.019,25.0502,24.9878,25.0502,37600.0
2012-02-06 10:50:00,32.1,32.14,32.09,32.13,25200.0,25.0502,25.0815,25.0424,25.0737,25200.0
2012-02-06 11:00:00,32.13,32.14,32.11,32.14,22200.0,25.0737,25.0815,25.0581,25.0815,22200.0
2012-02-06 11:10:00,32.14,32.18,32.14,32.16,39600.0,25.0815,25.1127,25.0815,25.0971,39600.0
2012-02-06 11:20:00,32.15,32.15,32.11,32.11,14400.0,25.0893,25.0893,25.0581,25.0581,14400.0
2012-02-06 11:30:00,32.12,32.13,32.09,32.09,20000.0,25.0659,25.0737,25.0424,25.0424,20000.0
2012-02-06 11:40:00,32.09,32.16,32.09,32.16,22300.0,25.0424,25.0971,25.0424,25.0971,22300.0
2012-02-06 11:50:00,32.15,32.16,32.11,32.13,20500.0,25.0893,25.0971,25.0581,25.0737,20500.0
2012-02-06 12:00:00,32.14,32.19,32.14,32.17,22400.0,25.0815,25.1205,25.0815,25.1049,22400.0
2012-02-06 12:10:00,32.18,32.19,32.16,32.18,21200.0,25.1127,25.1205,25.0971,25.1127,21200.0
2012-02-06 12:20:00,32.17,32.18,32.13,32.14,31300.0,25.1049,25.1127,25.0737,25.0815,31300.0
2012-02-06 12:30:00,32.14,32.14,32.12,32.12,42600.0,25.0815,25.0815,25.0659,25.0659,42600.0
2012-02-06 12:40:00,32.12,32.13,32.11,32.13,13500.0,25.0659,25.0737,25.0581,25.0737,13500.0
2012-02-06 12:50:00,32.13,32.22,32.12,32.22,22200.0,25.0737,25.1439,25.0659,25.1439,22200.0
2012-02-06 13:00:00,32.22,32.26,32.21,32.25,43300.0,25.1439,25.1751,25.1361,25.1673,43300.0
2012-02-06 13:10:00,32.24,32.26,32.24,32.26,8400.0,25.1595,25.1751,25.1595,25.1751,8400.0
2012-02-06 13:20:00,32.25,32.26,32.24,32.26,32200.0,25.1673,25.1751,25.1595,25.1751,32200.0
2012-02-06 13:30:00,32.26,32.26,32.21,32.21,39800.0,25.1751,25.1751,25.1361,25.1361,39800.0
2012-02-06 13:40:00,32.22,32.22,32.18,32.2,28100.0,25.1439,25.1439,25.1127,25.1283,28100.0
2012-02-06 13:50:00,32.19,32.22,32.19,32.2,42500.0,25.1205,25.1439,25.1205,25.1283,42500.0
2012-02-06 14:00:00,32.2,32.2,32.19,32.19,10300.0,25.1283,25.1283,25.1205,25.1205,10300.0
2012-02-06 14:10:00,32.19,32.25,32.19,32.24,40300.0,25.1205,25.1673,25.1205,25.1595,40300.0
2012-02-06 14:20:00,32.24,32.25,32.22,32.25,30100.0,25.1595,25.1673,25.1439,25.1673,30100.0
2012-02-06 14:30:00,32.25,32.25,32.24,32.25,14800.0,25.1673,25.1673,25.1595,25.1673,14800.0
2012-02-06 14:40:00,32.25,32.25,32.24,32.24,10600.0,25.1673,25.1673,25.1595,25.1595,10600.0
2012-02-06 14:50:00,32.24,32.26,32.24,32.25,38300.0,25.1595,25.1751,25.1595,25.1673,38300.0
2012-02-06 15:00:00,32.25,32.26,32.23,32.23,34000.0,25.1673,25.1751,25.1517,25.1517,34000.0
2012-02-06 15:10:00,32.23,32.24,32.19,32.2,60800.0,25.1517,25.1595,25.1205,25.1283,60800.0
2012-02-06 15:20:00,32.21,32.21,32.19,32.2,34300.0,25.1361,25.1361,25.1205,25.1283,34300.0
2012-02-06 15:30:00,32.19,32.22,32.19,32.2,41800.0,25.1205,25.1439,25.1205,25.1283,41800.0
2012-02-06 15:40:00,32.2,32.23,32.2,32.2,66000.0,25.1283,25.1517,25.1283,25.1283,66000.0
2012-02-06 15:50:00,32.2,32.24,32.19,32.21,301000.0,25.1283,25.1595,25.1205,25.1361,301000.0
2012-02-07 09:30:00,32.1,32.24,32.05,32.15,67400.0,25.0502,25.1595,25.0112,25.0893,67400.0
2012-02-07 09:40:00,32.14,32.35,32.14,32.29,148400.0,25.0815,25.2453,25.0815,25.1985,148400.0
2012-02-07 09:50:00,32.29,32.32,32.21,32.27,53100.0,25.1985,25.2219,25.1361,25.1829,53100.0
2012-02-07 10:00:00,32.26,32.31,32.26,32.31,63600.0,25.1751,25.2141,25.1751,25.2141,63600.0
2012-02-07 10:10:00,32.3,32.35,32.28,32.33,63700.0,25.2063,25.2453,25.1907,25.2297,63700.0
2012-02-07 10:20:00,32.33,32.4,32.33,32.35,44700.0,25.2297,25.2844,25.2297,25.2453,44700.0
2012-02-07 10:30:00,32.36,32.38,32.33,32.34,41600.0,25.2531,25.2688,25.2297,25.2375,41600.0
2012-02-07 10:40:00,32.34,32.38,32.33,32.35,32200.0,25.2375,25.2688,25.2297,25.2453,32200.0
2012-02-07 10:50:00,32.36,32.41,32.34,32.4,19700.0,25.2531,25.2922,25.2375,25.2844,19700.0
2012-02-07 11:00:00,32.4,32.48,32.39,32.47,38200.0,25.2844,25.3468,25.2766,25.339,38200.0
2012-02-07 11:10:00,32.47,32.49,32.46,32.49,20100.0,25.339,25.3546,25.3312,25.3546,20100.0
2012-02-07 11:20:00,32.48,32.54,32.48,32.54,51900.0,25.3468,25.3936,25.3468,25.3936,51900.0
2012-02-07 11:30:00,32.53,32.59,32.53,32.53,40900.0,25.3858,25.4326,25.3858,25.3858,40900.0
2012-02-07 11:40:00,32.53,32.55,32.48,32.55,26800.0,25.3858,25.4014,25.3468,25.4014,26800.0
2012-02-07 11:50:00,32.55,32.56,32.55,32.56,8600.0,25.4014,25.4092,25.4014,25.4092,8600.0
2012-02-07 12:00:00,32.56,32.58,32.55,32.58,13600.0,25.4092,25.4248,25.4014,25.4248,13600.0
2012-02-07 12:10:00,32.58,32.59,32.58,32.58,9200.0,25.4248,25.4326,25.4248,25.4248,9200.0
2012-02-07 12:20:00,32.59,32.6,32.57,32.57,22900.0,25.4326,25.4404,25.417,25.417,22900.0
2012-02-07 12:30:00,32.57,32.58,32.53,32.54,12600.0,25.417,25.4248,25.3858,25.3936,12600.0
2012-02-07 12:40:00,32.53,32.54,32.52,32.53,21300.0,25.3858,25.3936,25.378,25.3858,21300.0
2012-02-07 12:50:00,32.53,32.57,32.53,32.57,13400.0,25.3858,25.417,25.3858,25.417,13400.0
2012-02-07 13:00:00,32.57,32.59,32.53,32.57,42800.0,25.417,25.4326,25.3858,25.417,42800.0
2012-02-07 13:10:00,32.56,32.6,32.55,32.55,27900.0,25.4092,25.4404,25.4014,25.4014,27900.0
2012-02-07 13:20:00,32.56,32.57,32.53,32.54,48900.0,25.4092,25.417,25.3858,25.3936,48900.0
2012-02-07 13:30:00,32.54,32.55,32.5,32.51,24600.0,25.3936,25.4014,25.3624,25.3702,24600.0
2012-02-07 13:40:00,32.5,32.6,32.5,32.57,64800.0,25.3624,25.4404,25.3624,25.417,64800.0
2012-02-07 13:50:00,32.57,32.61,32.57,32.6,23900.0,25.417,25.4482,25.417,25.4404,23900.0
2012-02-07 14:00:00,32.59,32.6,32.56,32.6,41300.0,25.4326,25.4404,25.4092,25.4404,41300.0
2012-02-07 14:10:00,32.6,32.61,32.59,32.61,22300.0,25.4404,25.4482,25.4326,25.4482,22300.0
2012-02-07 14:20:00,32.6,32.61,32.59,32.59,29300.0,25.4404,25.4482,25.4326,25.4326,29300.0
2012-02-07 14:30:00,32.59,32.62,32.58,32.62,66100.0,25.4326,25.456,25.4248,25.456,66100.0
2012-02-07 14:40:00,32.62,32.63,32.58,32.6,51100.0,25.456,25.4638,25.4248,25.4404,51100.0
2012-02-07 14:50:00,32.61,32.62,32.56,32.57,43200.0,25.4482,25.456,25.4092,25.417,43200.0
2012-02-07 15:00:00,32.56,32.62,32.56,32.59,63000.0,25.4092,25.456,25.4092,25.4326,63000.0
2012-02-07 15:10:00,32.59,32.63,32.59,32.62,56100.0,25.4326,25.4638,25.4326,25.456,56100.0
2012-02-07 15:20:00,32.61,32.72,32.61,32.71,81600.0,25.4482,25.5341,25.4482,25.5263,81600.0
2012-02-07 15:30:00,32.71,32.72,32.65,32.67,104000.0,25.5263,25.5341,25.4795,25.4951,104000.0
2012-02-07 15:40:00,32.66,32.72,32.64,32.66,193600.0,25.4873,25.5341,25.4717,25.4873,193600.0
2012-02-07 15:50:00,32.66,32.71,32.63,32.63,417800.0,25.4873,25.5263,25.4638,25.4638,417800.0
2012-02-08 09:30:00,32.6,32.6,32.32,32.36,92400.0,25.4404,25.4404,25.2219,25.2531,92400.0
2012-02-08 09:40:00,32.35,32.51,32.33,32.51,48800.0,25.2453,25.3702,25.2297,25.3702,48800.0
2012-02-08 09:50:00,32.53,32.66,32.52,32.66,40300.0,25.3858,25.4873,25.378,25.4873,40300.0
2012-02-08 10:00:00,32.66,32.66,32.55,32.55,32100.0,25.4873,25.4873,25.4014,25.4014,32100.0
2012-02-08 10:10:00,32.56,32.64,32.56,32.61,31400.0,25.4092,25.4717,25.4092,25.4482,31400.0
2012-02-08 10:20:00,32.62,32.67,32.57,32.59,36700.0,25.456,25.4951,25.417,25.4326,36700.0
2012-02-08 10:30:00,32.58,32.58,32.5,32.5,26500.0,25.4248,25.4248,25.3624,25.3624,26500.0
2012-02-08 10:40:00,32.5,32.54,32.47,32.54,19800.0,25.3624,25.3936,25.339,25.3936,19800.0
2012-02-08 10:50:00,32.54,32.58,32.51,32.58,68000.0,25.3936,25.4248,25.3702,25.4248,68000.0
2012-02-08 11:00:00,32.58,32.59,32.5,32.55,61100.0,25.4248,25.4326,25.3624,25.4014,61100.0
2012-02-08 11:10:00,32.55,32.61,32.53,32.6,72700.0,25.4014,25.4482,25.3858,25.4404,72700.0
2012-02-08 11:20:00,32.6,32.67,32.6,32.66,61200.0,25.4404,25.4951,25.4404,25.4873,61200.0
2012-02-08 11:30:00,32.66,32.66,32.58,32.59,33700.0,25.4873,25.4873,25.4248,25.4326,33700.0
2012-02-08 11:40:00,32.59,32.59,32.53,32.53,92800.0,25.4326,25.4326,25.3858,25.3858,92800.0
2012-02-08 11:50:00,32.53,32.55,32.53,32.53,28900.0,25.3858,25.4014,25.3858,25.3858,28900.0
2012-02-08 12:00:00,32.54,32.59,32.52,32.52,80000.0,25.3936,25.4326,25.378,25.378,80000.0
2012-02-08 12:10:00,32.52,32.53,32.48,32.48,62200.0,25.378,25.3858,25.3468,25.3468,62200.0
2012-02-08 12:20:00,32.49,32.49,32.48,32.49,7500.0,25.3546,25.3546,25.3468,25.3546,7500.0
2012-02-08 12:30:00,32.48,32.49,32.45,32.47,18600.0,25.3468,25.3546,25.3234,25.339,18600.0
2012-02-08 12:40:00,32.46,32.49,32.44,32.45,22400.0,25.3312,25.3546,25.3156,25.3234,22400.0
2012-02-08 12:50:00,32.45,32.45,32.43,32.44,11900.0,25.3234,25.3234,25.3078,25.3156,11900.0
2012-02-08 13:00:00,32.44,32.47,32.42,32.45,56900.0,25.3156,25.339,25.3,25.3234,56900.0
2012-02-08 13:10:00,32.45,32.45,32.42,32.43,18900.0,25.3234,25.3234,25.3,25.3078,18900.0
2012-02-08 13:20:00,32.43,32.45,32.42,32.45,5800.0,25.3078,25.3234,25.3,25.3234,5800.0
2012-02-08 13:30:00,32.44,32.49,32.42,32.47,33100.0,25.3156,25.3546,25.3,25.339,33100.0
2012-02-08 13:40:00,32.48,32.49,32.45,32.47,22300.0,25.3468,25.3546,25.3234,25.339,22300.0
2012-02-08 13:50:00,32.47,32.48,32.46,32.46,7800.0,25.339,25.3468,25.3312,25.3312,7800.0
2012-02-08 14:00:00,32.47,32.47,32.41,32.41,89800.0,25.339,25.339,25.2922,25.2922,89800.0
2012-02-08 14:10:00,32.41,32.49,32.41,32.49,38700.0,25.2922,25.3546,25.2922,25.3546,38700.0
2012-02-08 14:20:00,32.48,32.5,32.45,32.45,35100.0,25.3468,25.3624,25.3234,25.3234,35100.0
2012-02-08 14:30:00,32.45,32.46,32.43,32.45,20300.0,25.3234,25.3312,25.3078,25.3234,20300.0
2012-02-08 14:40:00,32.44,32.5,32.44,32.5,49200.0,25.3156,25.3624,25.3156,25.3624,49200.0
2012-02-08 14:50:00,32.49,32.5,32.45,32.46,25400.0,25.3546,25.3624,25.3234,25.3312,25400.0
2012-02-08 15:00:00,32.46,32.5,32.44,32.48,48000.0,25.3312,25.3624,25.3156,25.3468,48000.0
2012-02-08 15:10:00,32.49,32.49,32.45,32.45,39900.0,25.3546,25.3546,25.3234,25.3234,39900.0
2012-02-08 15:20:00,32.45,32.46,32.41,32.44,77800.0,25.3234,25.3312,25.2922,25.3156,77800.0
2012-02-08 15:30:00,32.44,32.44,32.39,32.4,96500.0,25.3156,25.3156,25.2766,25.2844,96500.0
2012-02-08 15:40:00,32.41,32.43,32.38,32.4,155500.0,25.2922,25.3078,25.2688,25.2844,155500.0
2012-02-08 15:50:00,32.4,32.43,32.38,32.42,303800.0,25.2844,25.3078,25.2688,25.3,303800.0
2012-02-09 09:30:00,32.43,32.63,32.37,32.56,77900.0,25.3078,25.4638,25.2609,25.4092,77900.0
2012-02-09 09:40:00,32.56,32.56,32.46,32.46,24400.0,25.4092,25.4092,25.3312,25.3312,24400.0
2012-02-09 09:50:00,32.46,32.57,32.44,32.53,96700.0,25.3312,25.417,25.3156,25.3858,96700.0
2012-02-09 10:00:00,32.53,32.54,32.45,32.47,42300.0,25.3858,25.3936,25.3234,25.339,42300.0
2012-02-09 10:10:00,32.49,32.51,32.44,32.47,48500.0,25.3546,25.3702,25.3156,25.339,48500.0
2012-02-09 10:20:00,32.46,32.47,32.41,32.45,77400.0,25.3312,25.339,25.2922,25.3234,77400.0
2012-02-09 10:30:00,32.45,32.46,32.41,32.46,29700.0,25.3234,25.3312,25.2922,25.3312,29700.0
2012-02-09 10:40:00,32.46,32.51,32.44,32.46,49200.0,25.3312,25.3702,25.3156,25.3312,49200.0
2012-02-09 10:50:00,32.46,32.47,32.42,32.43,34500.0,25.3312,25.339,25.3,25.3078,34500.0
2012-02-09 11:00:00,32.44,32.46,32.42,32.42,42500.0,25.3156,25.3312,25.3,25.3,42500.0
2012-02-09 11:10:00,32.42,32.42,32.38,32.39,22400.0,25.3,25.3,25.2688,25.2766,22400.0
2012-02-09 11:20:00,32.39,32.4,32.36,32.37,28600.0,25.2766,25.2844,25.2531,25.2609,28600.0
2012-02-09 11:30:00,32.36,32.38,32.33,32.34,37200.0,25.2531,25.2688,25.2297,25.2375,37200.0
2012-02-09 11:40:00,32.33,32.43,32.31,32.41,23600.0,25.2297,25.3078,25.2141,25.2922,23600.0
2012-02-09 11:50:00,32.43,32.5,32.42,32.48,21700.0,25.3078,25.3624,25.3,25.3468,21700.0
2012-02-09 12:00:00,32.49,32.51,32.47,32.48,19900.0,25.3546,25.3702,25.339,25.3468,19900.0
2012-02-09 12:10:00,32.48,32.49,32.46,32.48,34000.0,25.3468,25.3546,25.3312,25.3468,34000.0
2012-02-09 12:20:00,32.48,32.5,32.47,32.49,18300.0,25.3468,25.3624,25.339,25.3546,18300.0
2012-02-09 12:30:00,32.48,32.49,32.48,32.49,14100.0,25.3468,25.3546,25.3468,25.3546,14100.0
2012-02-09 12:40:00,32.49,32.57,32.49,32.56,60800.0,25.3546,25.417,25.3546,25.4092,60800.0
2012-02-09 12:50:00,32.56,32.58,32.55,32.58,46400.0,25.4092,25.4248,25.4014,25.4248,46400.0
2012-02-09 13:00:00,32.58,32.63,32.56,32.6,20200.0,25.4248,25.4638,25.4092,25.4404,20200.0
2012-02-09 13:10:00,32.6,32.64,32.59,32.61,38200.0,25.4404,25.4717,25.4326,25.4482,38200.0
2012-02-09 13:20:00,32.62,32.62,32.6,32.61,30000.0,25.456,25.456,25.4404,25.4482,30000.0
2012-02-09 13:30:00,32.61,32.65,32.6,32.65,26600.0,25.4482,25.4795,25.4404,25.4795,26600.0
2012-02-09 13:40:00,32.65,32.65,32.62,32.63,20800.0,25.4795,25.4795,25.456,25.4638,20800.0
2012-02-09 13:50:00,32.64,32.65,32.61,32.65,117700.0,25.4717,25.4795,25.4482,25.4795,117700.0
2012-02-09 14:00:00,32.64,32.65,32.63,32.64,31800.0,25.4717,25.4795,25.4638,25.4717,31800.0
2012-02-09 14:10:00,32.64,32.64,32.61,32.62,24900.0,25.4717,25.4717,25.4482,25.456,24900.0
2012-02-09 14:20:00,32.62,32.62,32.61,32.62,7000.0,25.456,25.456,25.4482,25.456,7000.0
2012-02-09 14:30:00,32.61,32.62,32.61,32.62,30200.0,25.4482,25.456,25.4482,25.456,30200.0
2012-02-09 14:40:00,32.62,32.62,32.61,32.61,9000.0,25.456,25.456,25.4482,25.4482,9000.0
2012-02-09 14:50:00,32.62,32.62,32.59,32.61,35200.0,25.456,25.456,25.4326,25.4482,35200.0
2012-02-09 15:00:00,32.6,32.61,32.58,32.58,34000.0,25.4404,25.4482,25.4248,25.4248,34000.0
2012-02-09 15:10:00,32.59,32.59,32.56,32.57,40600.0,25.4326,25.4326,25.4092,25.417,40600.0
2012-02-09 15:20:00,32.57,32.57,32.54,32.57,51300.0,25.417,25.417,25.3936,25.417,51300.0
2012-02-09 15:30:00,32.57,32.57,32.54,32.55,44200.0,25.417,25.417,25.3936,25.4014,44200.0
2012-02-09 15:40:00,32.55,32.56,32.53,32.55,104100.0,25.4014,25.4092,25.3858,25.4014,104100.0
2012-02-09 15:50:00,32.54,32.55,32.45,32.46,629300.0,25.3936,25.4014,25.3234,25.3312,629300.0
2012-02-10 09:30:00,32.19,32.33,32.1,32.27,51700.0,25.1205,25.2297,25.0502,25.1829,51700.0
2012-02-10 09:40:00,32.26,32.26,32.12,32.13,60400.0,25.1751,25.1751,25.0659,25.0737,60400.0
2012-02-10 09:50:00,32.13,32.2,32.08,32.11,49500.0,25.0737,25.1283,25.0346,25.0581,49500.0
2012-02-10 10:00:00,32.11,32.15,32.03,32.12,113200.0,25.0581,25.0893,24.9956,25.0659,113200.0
2012-02-10 10:10:00,32.13,32.13,32.09,32.1,73600.0,25.0737,25.0737,25.0424,25.0502,73600.0
2012-02-10 10:20:00,32.1,32.1,32.01,32.06,96600.0,25.0502,25.0502,24.98,25.019,96600.0
2012-02-10 10:30:00,32.06,32.1,32.05,32.1,53400.0,25.019,25.0502,25.0112,25.0502,53400.0
2012-02-10 10:40:00,32.09,32.15,32.09,32.15,44500.0,25.0424,25.0893,25.0424,25.0893,44500.0
2012-02-10 10:50:00,32.15,32.16,32.13,32.13,41800.0,25.0893,25.0971,25.0737,25.0737,41800.0
2012-02-10 11:00:00,32.14,32.14,32.1,32.13,65400.0,25.0815,25.0815,25.0502,25.0737,65400.0
2012-02-10 11:10:00,32.14,32.15,32.11,32.11,62000.0,25.0815,25.0893,25.0581,25.0581,62000.0
2012-02-10 11:20:00,32.11,32.12,32.08,32.09,28200.0,25.0581,25.0659,25.0346,25.0424,28200.0
2012-02-10 11:30:00,32.1,32.12,32.09,32.09,33000.0,25.0502,25.0659,25.0424,25.0424,33000.0
2012-02-10 11:40:00,32.1,32.14,32.09,32.12,169600.0,25.0502,25.0815,25.0424,25.0659,169600.0
2012-02-10 11:50:00,32.13,32.16,32.11,32.13,69300.0,25.0737,25.0971,25.0581,25.0737,69300.0
2012-02-10 12:00:00,32.13,32.14,32.09,32.09,22100.0,25.0737,25.0815,25.0424,25.0424,22100.0
2012-02-10 12:10:00,32.09,32.1,32.07,32.08,31100.0,25.0424,25.0502,25.0268,25.0346,31100.0
2012-02-10 12:20:00,32.08,32.09,32.06,32.07,19700.0,25.0346,25.0424,25.019,25.0268,19700.0
2012-02-10 12:30:00,32.07,32.1,32.07,32.09,12300.0,25.0268,25.0502,25.0268,25.0424,12300.0
2012-02-10 12:40:00,32.1,32.12,32.09,32.1,27000.0,25.0502,25.0659,25.0424,25.0502,27000.0
2012-02-10 12:50:00,32.11,32.12,32.09,32.11,67600.0,25.0581,25.0659,25.0424,25.0581,67600.0
2012-02-10 13:00:00,32.12,32.12,32.08,32.09,31900.0,25.0659,25.0659,25.0346,25.0424,31900.0
2012-02-10 13:10:00,32.09,32.11,32.07,32.11,57600.0,25.0424,25.0581,25.0268,25.0581,57600.0
2012-02-10 13:20:00,32.1,32.13,32.09,32.09,76800.0,25.0502,25.0737,25.0424,25.0424,76800.0
2012-02-10 13:30:00,32.1,32.1,32.05,32.06,174700.0,25.0502,25.0502,25.0112,25.019,174700.0
2012-02-10 13:40:00,32.05,32.07,32.01,32.01,84200.0,25.0112,25.0268,24.98,24.98,84200.0
2012-02-10 13:50:00,32.01,32.02,31.96,31.97,83800.0,24.98,24.9878,24.941,24.9488,83800.0
2012-02-10 14:00:00,31.98,32.0,31.97,31.99,25100.0,24.9566,24.9722,24.9488,24.9644,25100.0
2012-02-10 14:10:00,31.99,32.0,31.97,32.0,26900.0,24.9644,24.9722,24.9488,24.9722,26900.0
2012-02-10 14:20:00,32.0,32.01,31.96,31.98,43200.0,24.9722,24.98,24.941,24.9566,43200.0
2012-02-10 14:30:00,31.98,32.02,31.98,32.0,47700.0,24.9566,24.9878,24.9566,24.9722,47700.0
2012-02-10 14:40:00,32.0,32.03,31.99,32.0,56900.0,24.9722,24.9956,24.9644,24.9722,56900.0
2012-02-10 14:50:00,32.0,32.03,32.0,32.01,35900.0,24.9722,24.9956,24.9722,24.98,35900.0
2012-02-10 15:00:00,32.01,32.01,31.96,31.99,58400.0,24.98,24.98,24.941,24.9644,58400.0
2012-02-10 15:10:00,31.98,32.01,31.96,31.99,77700.0,24.9566,24.98,24.941,24.9644,77700.0
2012-02-10 15:20:00,32.0,32.01,31.99,31.99,67200.0,24.9722,24.98,24.9644,24.9644,67200.0
2012-02-10 15:30:00,32.0,32.01,31.97,31.99,68900.0,24.9722,24.98,24.9488,24.9644,68900.0
2012-02-10 15:40:00,31.99,32.05,31.99,32.02,250200.0,24.9644,25.0112,24.9644,24.9878,250200.0
2012-02-10 15:50:00,32.03,32.06,32.02,32.04,268800.0,24.9956,25.019,24.9878,25.0034,268800.0
2012-02-13 09:30:00,32.26,32.47,32.26,32.3,70900.0,25.1751,25.339,25.1751,25.2063,70900.0
2012-02-13 09:40:00,32.31,32.36,32.25,32.35,58400.0,25.2141,25.2531,25.1673,25.2453,58400.0
2012-02-13 09:50:00,32.35,32.38,32.26,32.33,143900.0,25.2453,25.2688,25.1751,25.2297,143900.0
2012-02-13 10:00:00,32.33,32.41,32.32,32.4,119200.0,25.2297,25.2922,25.2219,25.2844,119200.0
2012-02-13 10:10:00,32.4,32.41,32.34,32.38,125800.0,25.2844,25.2922,25.2375,25.2688,125800.0
2012-02-13 10:20:00,32.38,32.44,32.37,32.43,80500.0,25.2688,25.3156,25.2609,25.3078,80500.0
2012-02-13 10:30:00,32.43,32.45,32.39,32.43,43500.0,25.3078,25.3234,25.2766,25.3078,43500.0
2012-02-13 10:40:00,32.43,32.44,32.38,32.41,35700.0,25.3078,25.3156,25.2688,25.2922,35700.0
2012-02-13 10:50:00,32.4,32.43,32.35,32.43,103400.0,25.2844,25.3078,25.2453,25.3078,103400.0
2012-02-13 11:00:00,32.43,32.44,32.39,32.4,47200.0,25.3078,25.3156,25.2766,25.2844,47200.0
2012-02-13 11:10:00,32.4,32.42,32.38,32.38,56900.0,25.2844,25.3,25.2688,25.2688,56900.0
2012-02-13 11:20:00,32.38,32.41,32.36,32.37,42600.0,25.2688,25.2922,25.2531,25.2609,42600.0
2012-02-13 11:30:00,32.38,32.39,32.36,32.38,30300.0,25.2688,25.2766,25.2531,25.2688,30300.0
2012-02-13 11:40:00,32.38,32.4,32.34,32.4,45100.0,25.2688,25.2844,25.2375,25.2844,45100.0
2012-02-13 11:50:00,32.4,32.42,32.38,32.4,144600.0,25.2844,25.3,25.2688,25.2844,144600.0
2012-02-13 12:00:00,32.4,32.4,32.34,32.38,56000.0,25.2844,25.2844,25.2375,25.2688,56000.0
2012-02-13 12:10:00,32.38,32.4,32.35,32.35,61100.0,25.2688,25.2844,25.2453,25.2453,61100.0
2012-02-13 12:20:00,32.35,32.37,32.31,32.31,53300.0,25.2453,25.2609,25.2141,25.2141,53300.0
2012-02-13 12:30:00,32.31,32.32,32.27,32.3,45600.0,25.2141,25.2219,25.1829,25.2063,45600.0
2012-02-13 12:40:00,32.29,32.37,32.28,32.33,114600.0,25.1985,25.2609,25.1907,25.2297,114600.0
2012-02-13 12:50:00,32.34,32.37,32.28,32.3,125600.0,25.2375,25.2609,25.1907,25.2063,125600.0
2012-02-13 13:00:00,32.3,32.37,32.3,32.36,34500.0,25.2063,25.2609,25.2063,25.2531,34500.0
2012-02-13 13:10:00,32.37,32.38,32.34,32.37,39100.0,25.2609,25.2688,25.2375,25.2609,39100.0
2012-02-13 13:20:00,32.37,32.37,32.34,32.35,36600.0,25.2609,25.2609,25.2375,25.2453,36600.0
2012-02-13 13:30:00,32.36,32.36,32.34,32.34,33500.0,25.2531,25.2531,25.2375,25.2375,33500.0
2012-02-13 13:40:00,32.35,32.38,32.34,32.36,45400.0,25.2453,25.2688,25.2375,25.2531,45400.0
2012-02-13 13:50:00,32.37,32.38,32.35,32.37,43700.0,25.2609,25.2688,25.2453,25.2609,43700.0
2012-02-13 14:00:00,32.36,32.38,32.34,32.38,58500.0,25.2531,25.2688,25.2375,25.2688,58500.0
2012-02-13 14:10:00,32.38,32.38,32.34,32.37,41600.0,25.2688,25.2688,25.2375,25.2609,41600.0
2012-02-13 14:20:00,32.37,32.38,32.35,32.37,53200.0,25.2609,25.2688,25.2453,25.2609,53200.0
2012-02-13 14:30:00,32.37,32.37,32.34,32.36,70400.0,25.2609,25.2609,25.2375,25.2531,70400.0
2012-02-13 14:40:00,32.36,32.41,32.35,32.39,486400.0,25.2531,25.2922,25.2453,25.2766,486400.0
2012-02-13 14:50:00,32.38,32.39,32.38,32.39,46000.0,25.2688,25.2766,25.2688,25.2766,46000.0
2012-02-13 15:00:00,32.39,32.39,32.33,32.37,99500.0,25.2766,25.2766,25.2297,25.2609,99500.0
2012-02-13 15:10:00,32.36,32.37,32.34,32.35,64500.0,25.2531,25.2609,25.2375,25.2453,64500.0
2012-02-13 15:20:00,32.34,32.35,32.32,32.33,59200.0,25.2375,25.2453,25.2219,25.2297,59200.0
2012-02-13 15:30:00,32.33,32.35,32.29,32.29,58100.0,25.2297,25.2453,25.1985,25.1985,58100.0
2012-02-13 15:40:00,32.3,32.3,32.24,32.25,139200.0,25.2063,25.2063,25.1595,25.1673,139200.0
2012-02-13 15:50:00,32.25,32.27,32.22,32.26,423900.0,25.1673,25.1829,25.1439,25.1751,423900.0
2012-02-14 09:30:00,32.02,32.09,31.5,31.91,169700.0,24.9878,25.0424,24.582,24.902,169700.0
2012-02-14 09:40:00,31.91,32.19,31.81,32.14,178900.0,24.902,25.1205,24.8239,25.0815,178900.0
2012-02-14 09:50:00,32.14,32.2,31.88,31.96,128700.0,25.0815,25.1283,24.8786,24.941,128700.0
2012-02-14 10:00:00,31.96,31.96,31.82,31.83,64700.0,24.941,24.941,24.8317,24.8395,64700.0
2012-02-14 10:10:00,31.84,31.87,31.7,31.7,158700.0,24.8473,24.8708,24.7381,24.7381,158700.0
2012-02-14 10:20:00,31.7,31.76,31.7,31.74,71800.0,24.7381,24.7849,24.7381,24.7693,71800.0
2012-02-14 10:30:00,31.75,31.76,31.7,31.72,140400.0,24.7771,24.7849,24.7381,24.7537,140400.0
2012-02-14 10:40:00,31.72,31.76,31.7,31.71,124100.0,24.7537,24.7849,24.7381,24.7459,124100.0
2012-02-14 10:50:00,31.71,31.72,31.64,31.68,96600.0,24.7459,24.7537,24.6913,24.7225,96600.0
2012-02-14 11:00:00,31.67,31.73,31.65,31.67,74600.0,24.7147,24.7615,24.6991,24.7147,74600.0
2012-02-14 11:10:00,31.67,31.68,31.61,31.63,116200.0,24.7147,24.7225,24.6679,24.6835,116200.0
2012-02-14 11:20:00,31.64,31.65,31.59,31.63,83500.0,24.6913,24.6991,24.6523,24.6835,83500.0
2012-02-14 11:30:00,31.64,31.69,31.63,31.69,94300.0,24.6913,24.7303,24.6835,24.7303,94300.0
2012-02-14 11:40:00,31.69,31.78,31.69,31.78,89700.0,24.7303,24.8005,24.7303,24.8005,89700.0
2012-02-14 11:50:00,31.78,31.79,31.76,31.77,34300.0,24.8005,24.8083,24.7849,24.7927,34300.0
2012-02-14 12:00:00,31.76,31.87,31.76,31.87,41700.0,24.7849,24.8708,24.7849,24.8708,41700.0
2012-02-14 12:10:00,31.86,31.87,31.83,31.83,29900.0,24.863,24.8708,24.8395,24.8395,29900.0
2012-02-14 12:20:00,31.83,31.84,31.79,31.79,38000.0,24.8395,24.8473,24.8083,24.8083,38000.0
2012-02-14 12:30:00,31.79,31.82,31.78,31.8,75300.0,24.8083,24.8317,24.8005,24.8161,75300.0
2012-02-14 12:40:00,31.8,31.81,31.79,31.8,30500.0,24.8161,24.8239,24.8083,24.8161,30500.0
2012-02-14 12:50:00,31.8,31.81,31.77,31.79,36100.0,24.8161,24.8239,24.7927,24.8083,36100.0
2012-02-14 13:00:00,31.78,31.8,31.74,31.74,42700.0,24.8005,24.8161,24.7693,24.7693,42700.0
2012-02-14 13:10:00,31.75,31.78,31.74,31.74,43700.0,24.7771,24.8005,24.7693,24.7693,43700.0
2012-02-14 13:20:00,31.74,31.74,31.72,31.72,34500.0,24.7693,24.7693,24.7537,24.7537,34500.0
2012-02-14 13:30:00,31.73,31.75,31.72,31.74,57300.0,24.7615,24.7771,24.7537,24.7693,57300.0
2012-02-14 13:40:00,31.75,31.75,31.72,31.73,61300.0,24.7771,24.7771,24.7537,24.7615,61300.0
2012-02-14 13:50:00,31.73,31.74,31.72,31.74,53000.0,24.7615,24.7693,24.7537,24.7693,53000.0
2012-02-14 14:00:00,31.74,31.81,31.72,31.72,83100.0,24.7693,24.8239,24.7537,24.7537,83100.0
2012-02-14 14:10:00,31.72,31.78,31.7,31.72,43900.0,24.7537,24.8005,24.7381,24.7537,43900.0
2012-02-14 14:20:00,31.72,31.73,31.68,31.69,44300.0,24.7537,24.7615,24.7225,24.7303,44300.0
2012-02-14 14:30:00,31.69,31.72,31.65,31.71,63300.0,24.7303,24.7537,24.6991,24.7459,63300.0
2012-02-14 14:40:00,31.72,31.75,31.69,31.74,47200.0,24.7537,24.7771,24.7303,24.7693,47200.0
2012-02-14 14:50:00,31.74,31.83,31.74,31.82,77800.0,24.7693,24.8395,24.7693,24.8317,77800.0
2012-02-14 15:00:00,31.81,31.85,31.81,31.84,88800.0,24.8239,24.8552,24.8239,24.8473,88800.0
2012-02-14 15:10:00,31.85,31.85,31.82,31.82,83600.0,24.8552,24.8552,24.8317,24.8317,83600.0
2012-02-14 15:20:00,31.82,31.83,31.77,31.77,106300.0,24.8317,24.8395,24.7927,24.7927,106300.0
2012-02-14 15:30:00,31.78,31.85,31.76,31.84,121000.0,24.8005,24.8552,24.7849,24.8473,121000.0
2012-02-14 15:40:00,31.84,31.94,31.83,31.93,224500.0,24.8473,24.9254,24.8395,24.9176,224500.0
2012-02-14 15:50:00,31.93,31.96,31.89,31.89,409900.0,24.9176,24.941,24.8864,24.8864,409900.0
2012-02-15 09:30:00,31.95,31.97,31.64,31.76,148800.0,24.9332,24.9488,24.6913,24.7849,148800.0
2012-02-15 09:40:00,31.76,31.77,31.61,31.74,360700.0,24.7849,24.7927,24.6679,24.7693,360700.0
2012-02-15 09:50:00,31.73,31.76,31.66,31.68,157900.0,24.7615,24.7849,24.7069,24.7225,157900.0
2012-02-15 10:00:00,31.67,31.76,31.66,31.72,99500.0,24.7147,24.7849,24.7069,24.7537,99500.0
2012-02-15 10:10:00,31.72,31.72,31.67,31.68,88900.0,24.7537,24.7537,24.7147,24.7225,88900.0
2012-02-15 10:20:00,31.68,31.69,31.56,31.57,153900.0,24.7225,24.7303,24.6288,24.6366,153900.0
2012-02-15 10:30:00,31.57,31.64,31.49,31.51,222100.0,24.6366,24.6913,24.5742,24.5898,222100.0
2012-02-15 10:40:00,31.5,31.62,31.5,31.62,101300.0,24.582,24.6757,24.582,24.6757,101300.0
2012-02-15 10:50:00,31.62,31.65,31.56,31.56,90600.0,24.6757,24.6991,24.6288,24.6288,90600.0
2012-02-15 11:00:00,31.56,31.59,31.51,31.56,83000.0,24.6288,24.6523,24.5898,24.6288,83000.0
2012-02-15 11:10:00,31.56,31.57,31.5,31.57,52100.0,24.6288,24.6366,24.582,24.6366,52100.0
2012-02-15 11:20:00,31.56,31.63,31.56,31.63,35800.0,24.6288,24.6835,24.6288,24.6835,35800.0
2012-02-15 11:30:00,31.63,31.63,31.59,31.6,40200.0,24.6835,24.6835,24.6523,24.6601,40200.0
2012-02-15 11:40:00,31.6,31.6,31.57,31.59,74100.0,24.6601,24.6601,24.6366,24.6523,74100.0
2012-02-15 11:50:00,31.59,31.6,31.58,31.58,125500.0,24.6523,24.6601,24.6444,24.6444,125500.0
2012-02-15 12:00:00,31.59,31.6,31.58,31.59,28500.0,24.6523,24.6601,24.6444,24.6523,28500.0
2012-02-15 12:10:00,31.58,31.6,31.58,31.6,29700.0,24.6444,24.6601,24.6444,24.6601,29700.0
2012-02-15 12:20:00,31.59,31.6,31.58,31.59,37100.0,24.6523,24.6601,24.6444,24.6523,37100.0
2012-02-15 12:30:00,31.59,31.59,31.5,31.5,57400.0,24.6523,24.6523,24.582,24.582,57400.0
2012-02-15 12:40:00,31.51,31.52,31.49,31.49,76900.0,24.5898,24.5976,24.5742,24.5742,76900.0
2012-02-15 12:50:00,31.49,31.52,31.48,31.52,76900.0,24.5742,24.5976,24.5664,24.5976,76900.0
2012-02-15 13:00:00,31.51,31.52,31.48,31.48,82500.0,24.5898,24.5976,24.5664,24.5664,82500.0
2012-02-15 13:10:00,31.49,31.5,31.47,31.48,43800.0,24.5742,24.582,24.5586,24.5664,43800.0
2012-02-15 13:20:00,31.48,31.5,31.42,31.42,81000.0,24.5664,24.582,24.5196,24.5196,81000.0
2012-02-15 13:30:00,31.42,31.46,31.36,31.38,49100.0,24.5196,24.5508,24.4728,24.4884,49100.0
2012-02-15 13:40:00,31.38,31.4,31.3,31.32,65000.0,24.4884,24.504,24.4259,24.4415,65000.0
2012-02-15 13:50:00,31.31,31.35,31.31,31.35,66000.0,24.4337,24.465,24.4337,24.465,66000.0
2012-02-15 14:00:00,31.35,31.39,31.3,31.33,90700.0,24.465,24.4962,24.4259,24.4494,90700.0
2012-02-15 14:10:00,31.33,31.33,31.28,31.29,70700.0,24.4494,24.4494,24.4103,24.4181,70700.0
2012-02-15 14:20:00,31.29,31.42,31.28,31.37,110900.0,24.4181,24.5196,24.4103,24.4806,110900.0
2012-02-15 14:30:00,31.37,31.38,31.31,31.32,82100.0,24.4806,24.4884,24.4337,24.4415,82100.0
2012-02-15 14:40:00,31.32,31.32,31.29,31.31,63600.0,24.4415,24.4415,24.4181,24.4337,63600.0
2012-02-15 14:50:00,31.31,31.33,31.26,31.26,76100.0,24.4337,24.4494,24.3947,24.3947,76100.0
2012-02-15 15:00:00,31.26,31.27,31.2,31.2,97400.0,24.3947,24.4025,24.3479,24.3479,97400.0
2012-02-15 15:10:00,31.2,31.27,31.18,31.2,116100.0,24.3479,24.4025,24.3323,24.3479,116100.0
2012-02-15 15:20:00,31.21,31.23,31.16,31.21,111400.0,24.3557,24.3713,24.3167,24.3557,111400.0
2012-02-15 15:30:00,31.21,31.25,31.18,31.21,112500.0,24.3557,24.3869,24.3323,24.3557,112500.0
2012-02-15 15:40:00,31.21,31.3,31.21,31.21,182100.0,24.3557,24.4259,24.3557,24.3557,182100.0
2012-02-15 15:50:00,31.21,31.24,31.19,31.24,269200.0,24.3557,24.3791,24.3401,24.3791,269200.0
2012-02-16 09:30:00,31.39,31.63,31.29,31.49,134400.0,24.4962,24.6835,24.4181,24.5742,134400.0
2012-02-16 09:40:00,31.5,31.7,31.49,31.66,61700.0,24.582,24.7381,24.5742,24.7069,61700.0
2012-02-16 09:50:00,31.66,31.66,31.54,31.64,74000.0,24.7069,24.7069,24.6132,24.6913,74000.0
2012-02-16 10:00:00,31.65,31.72,31.63,31.67,48200.0,24.6991,24.7537,24.6835,24.7147,48200.0
2012-02-16 10:10:00,31.67,31.7,31.65,31.69,50500.0,24.7147,24.7381,24.6991,24.7303,50500.0
2012-02-16 10:20:00,31.69,31.7,31.66,31.68,27600.0,24.7303,24.7381,24.7069,24.7225,27600.0
2012-02-16 10:30:00,31.68,31.73,31.66,31.72,41800.0,24.7225,24.7615,24.7069,24.7537,41800.0
2012-02-16 10:40:00,31.71,31.72,31.63,31.63,27600.0,24.7459,24.7537,24.6835,24.6835,27600.0
2012-02-16 10:50:00,31.63,31.63,31.57,31.58,30600.0,24.6835,24.6835,24.6366,24.6444,30600.0
2012-02-16 11:00:00,31.58,31.63,31.57,31.59,40100.0,24.6444,24.6835,24.6366,24.6523,40100.0
2012-02-16 11:10:00,31.59,31.64,31.59,31.63,53600.0,24.6523,24.6913,24.6523,24.6835,53600.0
2012-02-16 11:20:00,31.64,31.65,31.6,31.6,59500.0,24.6913,24.6991,24.6601,24.6601,59500.0
2012-02-16 11:30:00,31.59,31.6,31.52,31.58,43800.0,24.6523,24.6601,24.5976,24.6444,43800.0
2012-02-16 11:40:00,31.59,31.61,31.58,31.59,73400.0,24.6523,24.6679,24.6444,24.6523,73400.0
2012-02-16 11:50:00,31.6,31.61,31.55,31.55,74200.0,24.6601,24.6679,24.621,24.621,74200.0
2012-02-16 12:00:00,31.56,31.59,31.54,31.58,35900.0,24.6288,24.6523,24.6132,24.6444,35900.0
2012-02-16 12:10:00,31.59,31.59,31.55,31.56,36300.0,24.6523,24.6523,24.621,24.6288,36300.0
2012-02-16 12:20:00,31.56,31.58,31.52,31.54,82200.0,24.6288,24.6444,24.5976,24.6132,82200.0
2012-02-16 12:30:00,31.54,31.56,31.53,31.56,45500.0,24.6132,24.6288,24.6054,24.6288,45500.0
2012-02-16 12:40:00,31.55,31.57,31.54,31.57,20400.0,24.621,24.6366,24.6132,24.6366,20400.0
2012-02-16 12:50:00,31.57,31.61,31.57,31.61,27000.0,24.6366,24.6679,24.6366,24.6679,27000.0
2012-02-16 13:00:00,31.61,31.61,31.59,31.6,25900.0,24.6679,24.6679,24.6523,24.6601,25900.0
2012-02-16 13:10:00,31.6,31.62,31.55,31.56,63400.0,24.6601,24.6757,24.621,24.6288,63400.0
2012-02-16 13:20:00,31.57,31.59,31.56,31.59,12800.0,24.6366,24.6523,24.6288,24.6523,12800.0
2012-02-16 13:30:00,31.59,31.62,31.57,31.57,35100.0,24.6523,24.6757,24.6366,24.6366,35100.0
2012-02-16 13:40:00,31.56,31.59,31.56,31.58,27700.0,24.6288,24.6523,24.6288,24.6444,27700.0
2012-02-16 13:50:00,31.58,31.6,31.57,31.58,24100.0,24.6444,24.6601,24.6366,24.6444,24100.0
2012-02-16 14:00:00,31.57,31.58,31.56,31.58,26900.0,24.6366,24.6444,24.6288,24.6444,26900.0
2012-02-16 14:10:00,31.58,31.58,31.57,31.57,24900.0,24.6444,24.6444,24.6366,24.6366,24900.0
2012-02-16 14:20:00,31.58,31.59,31.55,31.56,45200.0,24.6444,24.6523,24.621,24.6288,45200.0
2012-02-16 14:30:00,31.56,31.59,31.55,31.57,57000.0,24.6288,24.6523,24.621,24.6366,57000.0
2012-02-16 14:40:00,31.57,31.57,31.56,31.56,17400.0,24.6366,24.6366,24.6288,24.6288,17400.0
2012-02-16 14:50:00,31.56,31.57,31.56,31.57,15900.0,24.6288,24.6366,24.6288,24.6366,15900.0
2012-02-16 15:00:00,31.57,31.59,31.55,31.56,120800.0,24.6366,24.6523,24.621,24.6288,120800.0
2012-02-16 15:10:00,31.56,31.56,31.51,31.53,109500.0,24.6288,24.6288,24.5898,24.6054,109500.0
2012-02-16 15:20:00,31.53,31.58,31.52,31.54,66200.0,24.6054,24.6444,24.5976,24.6132,66200.0
2012-02-16 15:30:00,31.53,31.54,31.51,31.54,82900.0,24.6054,24.6132,24.5898,24.6132,82900.0
2012-02-16 15:40:00,31.54,31.6,31.53,31.59,161900.0,24.6132,24.6601,24.6054,24.6523,161900.0
2012-02-16 15:50:00,31.58,31.59,31.49,31.49,470200.0,24.6444,24.6523,24.5742,24.5742,470200.0
2012-02-17 09:30:00,31.71,31.77,31.61,31.76,554600.0,24.7459,24.7927,24.6679,24.7849,554600.0
2012-02-17 09:40:00,31.76,31.96,31.75,31.96,100100.0,24.7849,24.941,24.7771,24.941,100100.0
2012-02-17 09:50:00,31.96,32.07,31.96,32.06,112400.0,24.941,25.0268,24.941,25.019,112400.0
2012-02-17 10:00:00,32.06,32.06,31.96,31.99,202600.0,25.019,25.019,24.941,24.9644,202600.0
2012-02-17 10:10:00,31.99,32.0,31.96,31.98,115300.0,24.9644,24.9722,24.941,24.9566,115300.0
2012-02-17 10:20:00,31.98,32.05,31.96,32.04,112200.0,24.9566,25.0112,24.941,25.0034,112200.0
2012-02-17 10:30:00,32.03,32.09,32.0,32.08,354900.0,24.9956,25.0424,24.9722,25.0346,354900.0
2012-02-17 10:40:00,32.09,32.17,32.09,32.16,132200.0,25.0424,25.1049,25.0424,25.0971,132200.0
2012-02-17 10:50:00,32.15,32.17,32.05,32.11,87300.0,25.0893,25.1049,25.0112,25.0581,87300.0
2012-02-17 11:00:00,32.11,32.11,32.08,32.09,75200.0,25.0581,25.0581,25.0346,25.0424,75200.0
2012-02-17 11:10:00,32.1,32.1,32.03,32.05,62900.0,25.0502,25.0502,24.9956,25.0112,62900.0
2012-02-17 11:20:00,32.05,32.06,32.01,32.06,74800.0,25.0112,25.019,24.98,25.019,74800.0
2012-02-17 11:30:00,32.06,32.07,31.89,31.89,97200.0,25.019,25.0268,24.8864,24.8864,97200.0
2012-02-17 11:40:00,31.9,31.9,31.84,31.85,52000.0,24.8942,24.8942,24.8473,24.8552,52000.0
2012-02-17 11:50:00,31.86,31.87,31.83,31.84,31300.0,24.863,24.8708,24.8395,24.8473,31300.0
2012-02-17 12:00:00,31.85,31.92,31.85,31.91,71000.0,24.8552,24.9098,24.8552,24.902,71000.0
2012-02-17 12:10:00,31.92,31.95,31.92,31.94,38000.0,24.9098,24.9332,24.9098,24.9254,38000.0
2012-02-17 12:20:00,31.94,31.95,31.92,31.95,21000.0,24.9254,24.9332,24.9098,24.9332,21000.0
2012-02-17 12:30:00,31.95,31.98,31.92,31.98,23200.0,24.9332,24.9566,24.9098,24.9566,23200.0
2012-02-17 12:40:00,31.98,32.0,31.98,31.99,19900.0,24.9566,24.9722,24.9566,24.9644,19900.0
2012-02-17 12:50:00,31.99,32.01,31.98,32.0,29000.0,24.9644,24.98,24.9566,24.9722,29000.0
2012-02-17 13:00:00,31.99,32.0,31.99,32.0,13300.0,24.9644,24.9722,24.9644,24.9722,13300.0
2012-02-17 13:10:00,31.99,32.0,31.99,32.0,7100.0,24.9644,24.9722,24.9644,24.9722,7100.0
2012-02-17 13:20:00,31.99,32.0,31.99,32.0,25400.0,24.9644,24.9722,24.9644,24.9722,25400.0
2012-02-17 13:30:00,32.0,32.01,31.99,31.99,54400.0,24.9722,24.98,24.9644,24.9644,54400.0
2012-02-17 13:40:00,32.0,32.0,31.99,32.0,16200.0,24.9722,24.9722,24.9644,24.9722,16200.0
2012-02-17 13:50:00,32.0,32.04,31.99,32.04,44600.0,24.9722,25.0034,24.9644,25.0034,44600.0
2012-02-17 14:00:00,32.04,32.04,31.99,32.01,62900.0,25.0034,25.0034,24.9644,24.98,62900.0
2012-02-17 14:10:00,32.01,32.01,31.99,32.0,19300.0,24.98,24.98,24.9644,24.9722,19300.0
2012-02-17 14:20:00,32.0,32.01,31.99,32.0,158400.0,24.9722,24.98,24.9644,24.9722,158400.0
2012-02-17 14:30:00,32.0,32.03,32.0,32.02,94900.0,24.9722,24.9956,24.9722,24.9878,94900.0
2012-02-17 14:40:00,32.02,32.02,31.99,32.02,96800.0,24.9878,24.9878,24.9644,24.9878,96800.0
2012-02-17 14:50:00,32.02,32.03,32.01,32.02,152300.0,24.9878,24.9956,24.98,24.9878,152300.0
2012-02-17 15:00:00,32.03,32.09,32.02,32.09,198800.0,24.9956,25.0424,24.9878,25.0424,198800.0
2012-02-17 15:10:00,32.09,32.19,32.08,32.18,104300.0,25.0424,25.1205,25.0346,25.1127,104300.0
2012-02-17 15:20:00,32.17,32.22,32.16,32.17,101800.0,25.1049,25.1439,25.0971,25.1049,101800.0
2012-02-17 15:30:00,32.17,32.21,32.16,32.2,158700.0,25.1049,25.1361,25.0971,25.1283,158700.0
2012-02-17 15:40:00,32.2,32.23,32.18,32.18,150100.0,25.1283,25.1517,25.1127,25.1127,150100.0
2012-02-17 15:50:00,32.19,32.24,32.18,32.21,501600.0,25.1205,25.1595,25.1127,25.1361,501600.0
2012-02-21 09:30:00,31.82,32.18,31.82,32.1,303000.0,24.8317,25.1127,24.8317,25.0502,303000.0
2012-02-21 09:40:00,32.09,32.17,32.04,32.08,137000.0,25.0424,25.1049,25.0034,25.0346,137000.0
2012-02-21 09:50:00,32.08,32.15,32.06,32.12,119800.0,25.0346,25.0893,25.019,25.0659,119800.0
2012-02-21 10:00:00,32.13,32.16,32.11,32.12,137400.0,25.0737,25.0971,25.0581,25.0659,137400.0
2012-02-21 10:10:00,32.12,32.13,32.08,32.1,62800.0,25.0659,25.0737,25.0346,25.0502,62800.0
2012-02-21 10:20:00,32.1,32.2,32.09,32.19,74800.0,25.0502,25.1283,25.0424,25.1205,74800.0
2012-02-21 10:30:00,32.19,32.28,32.18,32.27,108900.0,25.1205,25.1907,25.1127,25.1829,108900.0
2012-02-21 10:40:00,32.28,32.28,32.19,32.25,66900.0,25.1907,25.1907,25.1205,25.1673,66900.0
2012-02-21 10:50:00,32.26,32.3,32.25,32.26,80300.0,25.1751,25.2063,25.1673,25.1751,80300.0
2012-02-21 11:00:00,32.26,32.28,32.25,32.27,67300.0,25.1751,25.1907,25.1673,25.1829,67300.0
2012-02-21 11:10:00,32.27,32.27,32.22,32.23,53800.0,25.1829,25.1829,25.1439,25.1517,53800.0
2012-02-21 11:20:00,32.22,32.23,32.16,32.22,97800.0,25.1439,25.1517,25.0971,25.1439,97800.0
2012-02-21 11:30:00,32.22,32.23,32.18,32.2,43500.0,25.1439,25.1517,25.1127,25.1283,43500.0
2012-02-21 11:40:00,32.19,32.25,32.19,32.23,59600.0,25.1205,25.1673,25.1205,25.1517,59600.0
2012-02-21 11:50:00,32.24,32.25,32.24,32.25,44500.0,25.1595,25.1673,25.1595,25.1673,44500.0
2012-02-21 12:00:00,32.25,32.33,32.24,32.31,100000.0,25.1673,25.2297,25.1595,25.2141,100000.0
2012-02-21 12:10:00,32.3,32.32,32.3,32.31,55600.0,25.2063,25.2219,25.2063,25.2141,55600.0
2012-02-21 12:20:00,32.31,32.31,32.29,32.29,71200.0,25.2141,25.2141,25.1985,25.1985,71200.0
2012-02-21 12:30:00,32.3,32.3,32.28,32.28,70100.0,25.2063,25.2063,25.1907,25.1907,70100.0
2012-02-21 12:40:00,32.29,32.29,32.25,32.25,44500.0,25.1985,25.1985,25.1673,25.1673,44500.0
2012-02-21 12:50:00,32.25,32.27,32.24,32.26,58200.0,25.1673,25.1829,25.1595,25.1751,58200.0
2012-02-21 13:00:00,32.25,32.27,32.25,32.25,52900.0,25.1673,25.1829,25.1673,25.1673,52900.0
2012-02-21 13:10:00,32.25,32.28,32.24,32.24,36600.0,25.1673,25.1907,25.1595,25.1595,36600.0
2012-02-21 13:20:00,32.25,32.26,32.24,32.25,41000.0,25.1673,25.1751,25.1595,25.1673,41000.0
2012-02-21 13:30:00,32.25,32.27,32.24,32.25,60900.0,25.1673,25.1829,25.1595,25.1673,60900.0
2012-02-21 13:40:00,32.26,32.26,32.2,32.23,67700.0,25.1751,25.1751,25.1283,25.1517,67700.0
2012-02-21 13:50:00,32.23,32.25,32.2,32.24,94500.0,25.1517,25.1673,25.1283,25.1595,94500.0
2012-02-21 14:00:00,32.25,32.25,32.2,32.23,79200.0,25.1673,25.1673,25.1283,25.1517,79200.0
2012-02-21 14:10:00,32.24,32.26,32.23,32.24,109600.0,25.1595,25.1751,25.1517,25.1595,109600.0
2012-02-21 14:20:00,32.24,32.25,32.24,32.24,22100.0,25.1595,25.1673,25.1595,25.1595,22100.0
2012-02-21 14:30:00,32.24,32.27,32.23,32.25,97500.0,25.1595,25.1829,25.1517,25.1673,97500.0
2012-02-21 14:40:00,32.26,32.28,32.23,32.27,48100.0,25.1751,25.1907,25.1517,25.1829,48100.0
2012-02-21 14:50:00,32.27,32.27,32.18,32.22,71900.0,25.1829,25.1829,25.1127,25.1439,71900.0
2012-02-21 15:00:00,32.23,32.26,32.23,32.24,36200.0,25.1517,25.1751,25.1517,25.1595,36200.0
2012-02-21 15:10:00,32.24,32.24,32.19,32.19,36600.0,25.1595,25.1595,25.1205,25.1205,36600.0
2012-02-21 15:20:00,32.19,32.23,32.19,32.23,89500.0,25.1205,25.1517,25.1205,25.1517,89500.0
2012-02-21 15:30:00,32.23,32.27,32.2,32.26,102000.0,25.1517,25.1829,25.1283,25.1751,102000.0
2012-02-21 15:40:00,32.26,32.3,32.23,32.27,158500.0,25.1751,25.2063,25.1517,25.1829,158500.0
2012-02-21 15:50:00,32.26,32.27,32.22,32.26,509900.0,25.1751,25.1829,25.1439,25.1751,509900.0
2012-02-22 09:30:00,32.13,32.27,32.09,32.14,115300.0,25.0737,25.1829,25.0424,25.0815,115300.0
2012-02-22 09:40:00,32.14,32.21,32.13,32.14,80900.0,25.0815,25.1361,25.0737,25.0815,80900.0
2012-02-22 09:50:00,32.15,32.21,32.13,32.19,63800.0,25.0893,25.1361,25.0737,25.1205,63800.0
2012-02-22 10:00:00,32.19,32.27,32.18,32.24,133100.0,25.1205,25.1829,25.1127,25.1595,133100.0
2012-02-22 10:10:00,32.24,32.24,32.17,32.17,58300.0,25.1595,25.1595,25.1049,25.1049,58300.0
2012-02-22 10:20:00,32.17,32.17,32.08,32.09,57000.0,25.1049,25.1049,25.0346,25.0424,57000.0
2012-02-22 10:30:00,32.09,32.1,32.0,32.0,44000.0,25.0424,25.0502,24.9722,24.9722,44000.0
2012-02-22 10:40:00,32.01,32.01,31.97,31.99,63600.0,24.98,24.98,24.9488,24.9644,63600.0
2012-02-22 10:50:00,32.0,32.03,31.97,31.98,48700.0,24.9722,24.9956,24.9488,24.9566,48700.0
2012-02-22 11:00:00,31.98,31.99,31.9,31.91,71000.0,24.9566,24.9644,24.8942,24.902,71000.0
2012-02-22 11:10:00,31.9,31.94,31.9,31.91,38500.0,24.8942,24.9254,24.8942,24.902,38500.0
2012-02-22 11:20:00,31.91,31.94,31.88,31.89,33800.0,24.902,24.9254,24.8786,24.8864,33800.0
2012-02-22 11:30:00,31.9,31.9,31.82,31.83,35000.0,24.8942,24.8942,24.8317,24.8395,35000.0
2012-02-22 11:40:00,31.83,31.83,31.75,31.78,89300.0,24.8395,24.8395,24.7771,24.8005,89300.0
2012-02-22 11:50:00,31.78,31.81,31.74,31.76,26000.0,24.8005,24.8239,24.7693,24.7849,26000.0
2012-02-22 12:00:00,31.76,31.77,31.74,31.75,47900.0,24.7849,24.7927,24.7693,24.7771,47900.0
2012-02-22 12:10:00,31.76,31.78,31.72,31.74,38100.0,24.7849,24.8005,24.7537,24.7693,38100.0
2012-02-22 12:20:00,31.74,31.76,31.74,31.75,24200.0,24.7693,24.7849,24.7693,24.7771,24200.0
2012-02-22 12:30:00,31.74,31.74,31.69,31.72,30700.0,24.7693,24.7693,24.7303,24.7537,30700.0
2012-02-22 12:40:00,31.72,31.73,31.68,31.71,29900.0,24.7537,24.7615,24.7225,24.7459,29900.0
2012-02-22 12:50:00,31.71,31.77,31.7,31.76,44400.0,24.7459,24.7927,24.7381,24.7849,44400.0
2012-02-22 13:00:00,31.76,31.77,31.73,31.77,39100.0,24.7849,24.7927,24.7615,24.7927,39100.0
2012-02-22 13:10:00,31.76,31.85,31.76,31.84,54600.0,24.7849,24.8552,24.7849,24.8473,54600.0
2012-02-22 13:20:00,31.85,31.87,31.83,31.83,33100.0,24.8552,24.8708,24.8395,24.8395,33100.0
2012-02-22 13:30:00,31.83,31.84,31.78,31.78,33600.0,24.8395,24.8473,24.8005,24.8005,33600.0
2012-02-22 13:40:00,31.78,31.8,31.77,31.77,26000.0,24.8005,24.8161,24.7927,24.7927,26000.0
2012-02-22 13:50:00,31.78,31.83,31.77,31.81,51400.0,24.8005,24.8395,24.7927,24.8239,51400.0
2012-02-22 14:00:00,31.81,31.83,31.8,31.8,35400.0,24.8239,24.8395,24.8161,24.8161,35400.0
2012-02-22 14:10:00,31.8,31.83,31.79,31.81,64800.0,24.8161,24.8395,24.8083,24.8239,64800.0
2012-02-22 14:20:00,31.8,31.81,31.79,31.81,43100.0,24.8161,24.8239,24.8083,24.8239,43100.0
2012-02-22 14:30:00,31.81,31.81,31.77,31.77,62100.0,24.8239,24.8239,24.7927,24.7927,62100.0
2012-02-22 14:40:00,31.78,31.78,31.75,31.77,39100.0,24.8005,24.8005,24.7771,24.7927,39100.0
2012-02-22 14:50:00,31.77,31.77,31.74,31.74,38300.0,24.7927,24.7927,24.7693,24.7693,38300.0
2012-02-22 15:00:00,31.75,31.75,31.71,31.73,73400.0,24.7771,24.7771,24.7459,24.7615,73400.0
2012-02-22 15:10:00,31.72,31.78,31.72,31.78,51400.0,24.7537,24.8005,24.7537,24.8005,51400.0
2012-02-22 15:20:00,31.77,31.77,31.71,31.75,75600.0,24.7927,24.7927,24.7459,24.7771,75600.0
2012-02-22 15:30:00,31.75,31.76,31.74,31.75,62200.0,24.7771,24.7849,24.7693,24.7771,62200.0
2012-02-22 15:40:00,31.76,31.79,31.74,31.79,141500.0,24.7849,24.8083,24.7693,24.8083,141500.0
2012-02-22 15:50:00,31.79,31.79,31.75,31.75,200300.0,24.8083,24.8083,24.7771,24.7771,200300.0
2012-02-23 09:30:00,31.7,31.85,31.64,31.85,61200.0,24.7381,24.8552,24.6913,24.8552,61200.0
2012-02-23 09:40:00,31.86,31.87,31.71,31.71,28100.0,24.863,24.8708,24.7459,24.7459,28100.0
2012-02-23 09:50:00,31.72,31.78,31.72,31.76,31100.0,24.7537,24.8005,24.7537,24.7849,31100.0
2012-02-23 10:00:00,31.76,31.86,31.75,31.86,116900.0,24.7849,24.863,24.7771,24.863,116900.0
2012-02-23 10:10:00,31.86,31.95,31.86,31.95,125700.0,24.863,24.9332,24.863,24.9332,125700.0
2012-02-23 10:20:00,31.96,32.04,31.95,32.02,103700.0,24.941,25.0034,24.9332,24.9878,103700.0
2012-02-23 10:30:00,32.02,32.05,31.95,31.97,42200.0,24.9878,25.0112,24.9332,24.9488,42200.0
2012-02-23 10:40:00,31.96,32.0,31.96,31.99,31400.0,24.941,24.9722,24.941,24.9644,31400.0
2012-02-23 10:50:00,31.99,32.03,31.98,32.0,76500.0,24.9644,24.9956,24.9566,24.9722,76500.0
2012-02-23 11:00:00,32.0,32.05,32.0,32.04,50000.0,24.9722,25.0112,24.9722,25.0034,50000.0
2012-02-23 11:10:00,32.05,32.12,32.05,32.09,90400.0,25.0112,25.0659,25.0112,25.0424,90400.0
2012-02-23 11:20:00,32.09,32.1,32.08,32.08,27700.0,25.0424,25.0502,25.0346,25.0346,27700.0
2012-02-23 11:30:00,32.09,32.12,32.08,32.11,45300.0,25.0424,25.0659,25.0346,25.0581,45300.0
2012-02-23 11:40:00,32.1,32.12,32.08,32.09,36000.0,25.0502,25.0659,25.0346,25.0424,36000.0
2012-02-23 11:50:00,32.08,32.11,32.08,32.11,37100.0,25.0346,25.0581,25.0346,25.0581,37100.0
2012-02-23 12:00:00,32.11,32.11,32.09,32.09,20000.0,25.0581,25.0581,25.0424,25.0424,20000.0
2012-02-23 12:10:00,32.09,32.1,32.08,32.08,26000.0,25.0424,25.0502,25.0346,25.0346,26000.0
2012-02-23 12:20:00,32.09,32.11,32.07,32.11,60900.0,25.0424,25.0581,25.0268,25.0581,60900.0
2012-02-23 12:30:00,32.11,32.13,32.11,32.13,51000.0,25.0581,25.0737,25.0581,25.0737,51000.0
2012-02-23 12:40:00,32.13,32.13,32.09,32.1,45800.0,25.0737,25.0737,25.0424,25.0502,45800.0
2012-02-23 12:50:00,32.1,32.11,32.09,32.09,33500.0,25.0502,25.0581,25.0424,25.0424,33500.0
2012-02-23 13:00:00,32.1,32.11,32.09,32.09,15200.0,25.0502,25.0581,25.0424,25.0424,15200.0
2012-02-23 13:10:00,32.09,32.11,32.08,32.11,34600.0,25.0424,25.0581,25.0346,25.0581,34600.0
2012-02-23 13:20:00,32.11,32.11,32.08,32.09,22000.0,25.0581,25.0581,25.0346,25.0424,22000.0
2012-02-23 13:30:00,32.09,32.09,32.05,32.07,30100.0,25.0424,25.0424,25.0112,25.0268,30100.0
2012-02-23 13:40:00,32.07,32.1,32.06,32.09,47400.0,25.0268,25.0502,25.019,25.0424,47400.0
2012-02-23 13:50:00,32.09,32.11,32.07,32.08,30500.0,25.0424,25.0581,25.0268,25.0346,30500.0
2012-02-23 14:00:00,32.09,32.09,32.02,32.02,32800.0,25.0424,25.0424,24.9878,24.9878,32800.0
2012-02-23 14:10:00,32.03,32.06,32.02,32.06,22400.0,24.9956,25.019,24.9878,25.019,22400.0
2012-02-23 14:20:00,32.06,32.06,32.02,32.04,41700.0,25.019,25.019,24.9878,25.0034,41700.0
2012-02-23 14:30:00,32.04,32.04,31.99,32.0,31200.0,25.0034,25.0034,24.9644,24.9722,31200.0
2012-02-23 14:40:00,32.01,32.01,31.94,31.95,40900.0,24.98,24.98,24.9254,24.9332,40900.0
2012-02-23 14:50:00,31.95,31.96,31.94,31.95,36200.0,24.9332,24.941,24.9254,24.9332,36200.0
2012-02-23 15:00:00,31.96,31.99,31.96,31.97,33200.0,24.941,24.9644,24.941,24.9488,33200.0
2012-02-23 15:10:00,31.98,31.99,31.95,31.98,39800.0,24.9566,24.9644,24.9332,24.9566,39800.0
2012-02-23 15:20:00,31.99,32.0,31.97,32.0,79100.0,24.9644,24.9722,24.9488,24.9722,79100.0
2012-02-23 15:30:00,32.0,32.04,31.98,32.02,150900.0,24.9722,25.0034,24.9566,24.9878,150900.0
2012-02-23 15:40:00,32.02,32.04,32.0,32.01,101500.0,24.9878,25.0034,24.9722,24.98,101500.0
2012-02-23 15:50:00,32.01,32.03,31.99,32.01,169800.0,24.98,24.9956,24.9644,24.98,169800.0
2012-02-24 09:30:00,32.0,32.09,31.86,31.87,61800.0,24.9722,25.0424,24.863,24.8708,61800.0
2012-02-24 09:40:00,31.87,31.91,31.75,31.81,57100.0,24.8708,24.902,24.7771,24.8239,57100.0
2012-02-24 09:50:00,31.81,31.89,31.75,31.87,43400.0,24.8239,24.8864,24.7771,24.8708,43400.0
2012-02-24 10:00:00,31.87,31.93,31.83,31.85,28700.0,24.8708,24.9176,24.8395,24.8552,28700.0
2012-02-24 10:10:00,31.85,31.89,31.81,31.82,62400.0,24.8552,24.8864,24.8239,24.8317,62400.0
2012-02-24 10:20:00,31.81,31.84,31.77,31.84,29800.0,24.8239,24.8473,24.7927,24.8473,29800.0
2012-02-24 10:30:00,31.84,31.88,31.79,31.79,32600.0,24.8473,24.8786,24.8083,24.8083,32600.0
2012-02-24 10:40:00,31.79,31.8,31.77,31.78,29900.0,24.8083,24.8161,24.7927,24.8005,29900.0
2012-02-24 10:50:00,31.78,31.8,31.76,31.78,26600.0,24.8005,24.8161,24.7849,24.8005,26600.0
2012-02-24 11:00:00,31.79,31.8,31.77,31.77,33100.0,24.8083,24.8161,24.7927,24.7927,33100.0
2012-02-24 11:10:00,31.77,31.82,31.77,31.82,26100.0,24.7927,24.8317,24.7927,24.8317,26100.0
2012-02-24 11:20:00,31.82,31.89,31.82,31.89,13900.0,24.8317,24.8864,24.8317,24.8864,13900.0
2012-02-24 11:30:00,31.89,31.91,31.85,31.87,61500.0,24.8864,24.902,24.8552,24.8708,61500.0
2012-02-24 11:40:00,31.88,31.9,31.86,31.9,11900.0,24.8786,24.8942,24.863,24.8942,11900.0
2012-02-24 11:50:00,31.91,31.94,31.89,31.94,20800.0,24.902,24.9254,24.8864,24.9254,20800.0
2012-02-24 12:00:00,31.94,31.95,31.92,31.95,22500.0,24.9254,24.9332,24.9098,24.9332,22500.0
2012-02-24 12:10:00,31.95,31.95,31.93,31.95,19500.0,24.9332,24.9332,24.9176,24.9332,19500.0
2012-02-24 12:20:00,31.95,31.96,31.92,31.94,15200.0,24.9332,24.941,24.9098,24.9254,15200.0
2012-02-24 12:30:00,31.94,31.98,31.92,31.93,23500.0,24.9254,24.9566,24.9098,24.9176,23500.0
2012-02-24 12:40:00,31.93,31.98,31.93,31.97,13800.0,24.9176,24.9566,24.9176,24.9488,13800.0
2012-02-24 12:50:00,31.97,31.97,31.93,31.94,14200.0,24.9488,24.9488,24.9176,24.9254,14200.0
2012-02-24 13:00:00,31.94,31.95,31.92,31.93,24400.0,24.9254,24.9332,24.9098,24.9176,24400.0
2012-02-24 13:10:00,31.94,31.94,31.88,31.88,8900.0,24.9254,24.9254,24.8786,24.8786,8900.0
2012-02-24 13:20:00,31.89,31.9,31.84,31.85,13600.0,24.8864,24.8942,24.8473,24.8552,13600.0
2012-02-24 13:30:00,31.85,31.86,31.81,31.81,17700.0,24.8552,24.863,24.8239,24.8239,17700.0
2012-02-24 13:40:00,31.82,31.82,31.76,31.78,21100.0,24.8317,24.8317,24.7849,24.8005,21100.0
2012-02-24 13:50:00,31.77,31.78,31.75,31.76,38500.0,24.7927,24.8005,24.7771,24.7849,38500.0
2012-02-24 14:00:00,31.77,31.8,31.77,31.8,29100.0,24.7927,24.8161,24.7927,24.8161,29100.0
2012-02-24 14:10:00,31.8,31.83,31.79,31.79,27200.0,24.8161,24.8395,24.8083,24.8083,27200.0
2012-02-24 14:20:00,31.79,31.8,31.77,31.78,30200.0,24.8083,24.8161,24.7927,24.8005,30200.0
2012-02-24 14:30:00,31.78,31.79,31.73,31.76,36900.0,24.8005,24.8083,24.7615,24.7849,36900.0
2012-02-24 14:40:00,31.76,31.79,31.75,31.79,41500.0,24.7849,24.8083,24.7771,24.8083,41500.0
2012-02-24 14:50:00,31.78,31.79,31.75,31.78,23400.0,24.8005,24.8083,24.7771,24.8005,23400.0
2012-02-24 15:00:00,31.78,31.79,31.77,31.79,21900.0,24.8005,24.8083,24.7927,24.8083,21900.0
2012-02-24 15:10:00,31.78,31.79,31.77,31.77,39100.0,24.8005,24.8083,24.7927,24.7927,39100.0
2012-02-24 15:20:00,31.77,31.78,31.75,31.78,19000.0,24.7927,24.8005,24.7771,24.8005,19000.0
2012-02-24 15:30:00,31.78,31.79,31.75,31.79,40800.0,24.8005,24.8083,24.7771,24.8083,40800.0
2012-02-24 15:40:00,31.79,31.8,31.77,31.78,83400.0,24.8083,24.8161,24.7927,24.8005,83400.0
2012-02-24 15:50:00,31.79,31.79,31.75,31.78,166400.0,24.8083,24.8083,24.7771,24.8005,166400.0
2012-02-27 09:30:00,31.5,31.63,31.46,31.58,66300.0,24.582,24.6835,24.5508,24.6444,66300.0
2012-02-27 09:40:00,31.59,31.63,31.53,31.54,94500.0,24.6523,24.6835,24.6054,24.6132,94500.0
2012-02-27 09:50:00,31.54,31.64,31.54,31.62,78000.0,24.6132,24.6913,24.6132,24.6757,78000.0
2012-02-27 10:00:00,31.61,31.67,31.6,31.67,19300.0,24.6679,24.7147,24.6601,24.7147,19300.0
2012-02-27 10:10:00,31.66,31.71,31.65,31.7,32900.0,24.7069,24.7459,24.6991,24.7381,32900.0
2012-02-27 10:20:00,31.7,31.71,31.67,31.71,13900.0,24.7381,24.7459,24.7147,24.7459,13900.0
2012-02-27 10:30:00,31.71,31.71,31.68,31.68,20300.0,24.7459,24.7459,24.7225,24.7225,20300.0
2012-02-27 10:40:00,31.68,31.74,31.68,31.74,27100.0,24.7225,24.7693,24.7225,24.7693,27100.0
2012-02-27 10:50:00,31.74,31.74,31.69,31.7,24100.0,24.7693,24.7693,24.7303,24.7381,24100.0
2012-02-27 11:00:00,31.7,31.73,31.7,31.71,25800.0,24.7381,24.7615,24.7381,24.7459,25800.0
2012-02-27 11:10:00,31.72,31.72,31.69,31.71,30100.0,24.7537,24.7537,24.7303,24.7459,30100.0
2012-02-27 11:20:00,31.71,31.78,31.7,31.71,50800.0,24.7459,24.8005,24.7381,24.7459,50800.0
2012-02-27 11:30:00,31.71,31.73,31.71,31.73,15900.0,24.7459,24.7615,24.7459,24.7615,15900.0
2012-02-27 11:40:00,31.73,31.74,31.69,31.7,14200.0,24.7615,24.7693,24.7303,24.7381,14200.0
2012-02-27 11:50:00,31.69,31.71,31.67,31.69,34200.0,24.7303,24.7459,24.7147,24.7303,34200.0
2012-02-27 12:00:00,31.69,31.71,31.69,31.7,8600.0,24.7303,24.7459,24.7303,24.7381,8600.0
2012-02-27 12:10:00,31.7,31.71,31.68,31.68,27800.0,24.7381,24.7459,24.7225,24.7225,27800.0
2012-02-27 12:20:00,31.69,31.69,31.67,31.67,7800.0,24.7303,24.7303,24.7147,24.7147,7800.0
2012-02-27 12:30:00,31.68,31.68,31.66,31.66,17100.0,24.7225,24.7225,24.7069,24.7069,17100.0
2012-02-27 12:40:00,31.66,31.69,31.66,31.69,16200.0,24.7069,24.7303,24.7069,24.7303,16200.0
2012-02-27 12:50:00,31.69,31.74,31.69,31.71,34200.0,24.7303,24.7693,24.7303,24.7459,34200.0
2012-02-27 13:00:00,31.7,31.72,31.67,31.67,17400.0,24.7381,24.7537,24.7147,24.7147,17400.0
2012-02-27 13:10:00,31.67,31.67,31.65,31.67,15600.0,24.7147,24.7147,24.6991,24.7147,15600.0
2012-02-27 13:20:00,31.67,31.67,31.64,31.64,10900.0,24.7147,24.7147,24.6913,24.6913,10900.0
2012-02-27 13:30:00,31.65,31.65,31.63,31.64,13700.0,24.6991,24.6991,24.6835,24.6913,13700.0
2012-02-27 13:40:00,31.64,31.65,31.63,31.64,16400.0,24.6913,24.6991,24.6835,24.6913,16400.0
2012-02-27 13:50:00,31.64,31.64,31.58,31.6,21700.0,24.6913,24.6913,24.6444,24.6601,21700.0
2012-02-27 14:00:00,31.6,31.67,31.6,31.67,21200.0,24.6601,24.7147,24.6601,24.7147,21200.0
2012-02-27 14:10:00,31.67,31.67,31.63,31.63,23000.0,24.7147,24.7147,24.6835,24.6835,23000.0
2012-02-27 14:20:00,31.64,31.64,31.61,31.62,14700.0,24.6913,24.6913,24.6679,24.6757,14700.0
2012-02-27 14:30:00,31.62,31.63,31.6,31.61,23600.0,24.6757,24.6835,24.6601,24.6679,23600.0
2012-02-27 14:40:00,31.61,31.64,31.6,31.62,56400.0,24.6679,24.6913,24.6601,24.6757,56400.0
2012-02-27 14:50:00,31.63,31.63,31.6,31.61,29300.0,24.6835,24.6835,24.6601,24.6679,29300.0
2012-02-27 15:00:00,31.61,31.67,31.6,31.63,59000.0,24.6679,24.7147,24.6601,24.6835,59000.0
2012-02-27 15:10:00,31.63,31.64,31.58,31.59,55400.0,24.6835,24.6913,24.6444,24.6523,55400.0
2012-02-27 15:20:00,31.59,31.62,31.59,31.61,35500.0,24.6523,24.6757,24.6523,24.6679,35500.0
2012-02-27 15:30:00,31.61,31.63,31.59,31.6,91600.0,24.6679,24.6835,24.6523,24.6601,91600.0
2012-02-27 15:40:00,31.6,31.62,31.56,31.59,91000.0,24.6601,24.6757,24.6288,24.6523,91000.0
2012-02-27 15:50:00,31.59,31.62,31.56,31.56,263900.0,24.6523,24.6757,24.6288,24.6288,263900.0
2012-02-28 09:30:00,31.53,31.62,31.5,31.62,78700.0,24.6054,24.6757,24.582,24.6757,78700.0
2012-02-28 09:40:00,31.62,31.65,31.4,31.48,72600.0,24.6757,24.6991,24.504,24.5664,72600.0
2012-02-28 09:50:00,31.48,31.56,31.42,31.46,41600.0,24.5664,24.6288,24.5196,24.5508,41600.0
2012-02-28 10:00:00,31.46,31.51,31.44,31.44,88600.0,24.5508,24.5898,24.5352,24.5352,88600.0
2012-02-28 10:10:00,31.43,31.5,31.43,31.5,38800.0,24.5274,24.582,24.5274,24.582,38800.0
2012-02-28 10:20:00,31.5,31.56,31.5,31.56,40600.0,24.582,24.6288,24.582,24.6288,40600.0
2012-02-28 10:30:00,31.56,31.59,31.51,31.51,60400.0,24.6288,24.6523,24.5898,24.5898,60400.0
2012-02-28 10:40:00,31.52,31.59,31.52,31.53,40200.0,24.5976,24.6523,24.5976,24.6054,40200.0
2012-02-28 10:50:00,31.54,31.55,31.49,31.55,46900.0,24.6132,24.621,24.5742,24.621,46900.0
2012-02-28 11:00:00,31.56,31.59,31.54,31.55,42200.0,24.6288,24.6523,24.6132,24.621,42200.0
2012-02-28 11:10:00,31.54,31.54,31.51,31.53,23700.0,24.6132,24.6132,24.5898,24.6054,23700.0
2012-02-28 11:20:00,31.53,31.56,31.5,31.52,44800.0,24.6054,24.6288,24.582,24.5976,44800.0
2012-02-28 11:30:00,31.53,31.53,31.51,31.53,17000.0,24.6054,24.6054,24.5898,24.6054,17000.0
2012-02-28 11:40:00,31.52,31.53,31.47,31.5,32400.0,24.5976,24.6054,24.5586,24.582,32400.0
2012-02-28 11:50:00,31.51,31.51,31.48,31.5,24600.0,24.5898,24.5898,24.5664,24.582,24600.0
2012-02-28 12:00:00,31.51,31.52,31.49,31.5,23200.0,24.5898,24.5976,24.5742,24.582,23200.0
2012-02-28 12:10:00,31.5,31.5,31.44,31.45,34500.0,24.582,24.582,24.5352,24.543,34500.0
2012-02-28 12:20:00,31.45,31.45,31.4,31.42,25200.0,24.543,24.543,24.504,24.5196,25200.0
2012-02-28 12:30:00,31.42,31.44,31.4,31.44,26700.0,24.5196,24.5352,24.504,24.5352,26700.0
2012-02-28 12:40:00,31.43,31.46,31.43,31.44,17300.0,24.5274,24.5508,24.5274,24.5352,17300.0
2012-02-28 12:50:00,31.44,31.46,31.43,31.45,22900.0,24.5352,24.5508,24.5274,24.543,22900.0
2012-02-28 13:00:00,31.46,31.47,31.44,31.46,23300.0,24.5508,24.5586,24.5352,24.5508,23300.0
2012-02-28 13:10:00,31.46,31.46,31.45,31.45,4000.0,24.5508,24.5508,24.543,24.543,4000.0
2012-02-28 13:20:00,31.46,31.46,31.45,31.46,7500.0,24.5508,24.5508,24.543,24.5508,7500.0
2012-02-28 13:30:00,31.46,31.46,31.43,31.44,15000.0,24.5508,24.5508,24.5274,24.5352,15000.0
2012-02-28 13:40:00,31.44,31.44,31.38,31.38,25100.0,24.5352,24.5352,24.4884,24.4884,25100.0
2012-02-28 13:50:00,31.39,31.39,31.36,31.39,17800.0,24.4962,24.4962,24.4728,24.4962,17800.0
2012-02-28 14:00:00,31.39,31.42,31.38,31.38,37400.0,24.4962,24.5196,24.4884,24.4884,37400.0
2012-02-28 14:10:00,31.38,31.39,31.36,31.36,32400.0,24.4884,24.4962,24.4728,24.4728,32400.0
2012-02-28 14:20:00,31.37,31.37,31.31,31.31,20300.0,24.4806,24.4806,24.4337,24.4337,20300.0
2012-02-28 14:30:00,31.32,31.33,31.3,31.31,32600.0,24.4415,24.4494,24.4259,24.4337,32600.0
2012-02-28 14:40:00,31.31,31.35,31.31,31.35,27300.0,24.4337,24.465,24.4337,24.465,27300.0
2012-02-28 14:50:00,31.35,31.39,31.35,31.39,23000.0,24.465,24.4962,24.465,24.4962,23000.0
2012-02-28 15:00:00,31.38,31.4,31.38,31.39,19600.0,24.4884,24.504,24.4884,24.4962,19600.0
2012-02-28 15:10:00,31.4,31.45,31.38,31.45,102300.0,24.504,24.543,24.4884,24.543,102300.0
2012-02-28 15:20:00,31.45,31.49,31.45,31.49,76400.0,24.543,24.5742,24.543,24.5742,76400.0
2012-02-28 15:30:00,31.49,31.49,31.43,31.45,72100.0,24.5742,24.5742,24.5274,24.543,72100.0
2012-02-28 15:40:00,31.45,31.47,31.41,31.41,143600.0,24.543,24.5586,24.5118,24.5118,143600.0
2012-02-28 15:50:00,31.42,31.42,31.39,31.4,279500.0,24.5196,24.5196,24.4962,24.504,279500.0
2012-02-29 09:30:00,31.48,31.64,31.46,31.63,91200.0,24.5664,24.6913,24.5508,24.6835,91200.0
2012-02-29 09:40:00,31.64,31.77,31.63,31.74,62400.0,24.6913,24.7927,24.6835,24.7693,62400.0
2012-02-29 09:50:00,31.73,31.74,31.71,31.71,30700.0,24.7615,24.7693,24.7459,24.7459,30700.0
2012-02-29 10:00:00,31.72,31.75,31.63,31.65,76700.0,24.7537,24.7771,24.6835,24.6991,76700.0
2012-02-29 10:10:00,31.66,31.71,31.65,31.66,80300.0,24.7069,24.7459,24.6991,24.7069,80300.0
2012-02-29 10:20:00,31.67,31.69,31.67,31.69,54800.0,24.7147,24.7303,24.7147,24.7303,54800.0
2012-02-29 10:30:00,31.69,31.69,31.61,31.62,100700.0,24.7303,24.7303,24.6679,24.6757,100700.0
2012-02-29 10:40:00,31.62,31.62,31.57,31.58,54800.0,24.6757,24.6757,24.6366,24.6444,54800.0
2012-02-29 10:50:00,31.57,31.57,31.51,31.56,57300.0,24.6366,24.6366,24.5898,24.6288,57300.0
2012-02-29 11:00:00,31.55,31.59,31.51,31.53,47800.0,24.621,24.6523,24.5898,24.6054,47800.0
2012-02-29 11:10:00,31.53,31.53,31.44,31.45,40400.0,24.6054,24.6054,24.5352,24.543,40400.0
2012-02-29 11:20:00,31.45,31.47,31.43,31.43,59500.0,24.543,24.5586,24.5274,24.5274,59500.0
2012-02-29 11:30:00,31.42,31.46,31.42,31.45,25200.0,24.5196,24.5508,24.5196,24.543,25200.0
2012-02-29 11:40:00,31.45,31.48,31.44,31.47,17400.0,24.543,24.5664,24.5352,24.5586,17400.0
2012-02-29 11:50:00,31.47,31.5,31.44,31.45,36600.0,24.5586,24.582,24.5352,24.543,36600.0
2012-02-29 12:00:00,31.45,31.45,31.43,31.45,22400.0,24.543,24.543,24.5274,24.543,22400.0
2012-02-29 12:10:00,31.44,31.47,31.43,31.46,16800.0,24.5352,24.5586,24.5274,24.5508,16800.0
2012-02-29 12:20:00,31.46,31.49,31.45,31.48,17200.0,24.5508,24.5742,24.543,24.5664,17200.0
2012-02-29 12:30:00,31.48,31.49,31.46,31.46,29600.0,24.5664,24.5742,24.5508,24.5508,29600.0
2012-02-29 12:40:00,31.46,31.46,31.41,31.41,27000.0,24.5508,24.5508,24.5118,24.5118,27000.0
2012-02-29 12:50:00,31.41,31.44,31.41,31.44,16700.0,24.5118,24.5352,24.5118,24.5352,16700.0
2012-02-29 13:00:00,31.44,31.48,31.44,31.48,94600.0,24.5352,24.5664,24.5352,24.5664,94600.0
2012-02-29 13:10:00,31.47,31.49,31.41,31.42,187900.0,24.5586,24.5742,24.5118,24.5196,187900.0
2012-02-29 13:20:00,31.42,31.43,31.39,31.4,32300.0,24.5196,24.5274,24.4962,24.504,32300.0
2012-02-29 13:30:00,31.4,31.4,31.36,31.38,34200.0,24.504,24.504,24.4728,24.4884,34200.0
2012-02-29 13:40:00,31.37,31.4,31.32,31.33,150500.0,24.4806,24.504,24.4415,24.4494,150500.0
2012-02-29 13:50:00,31.34,31.34,31.27,31.3,93300.0,24.4572,24.4572,24.4025,24.4259,93300.0
2012-02-29 14:00:00,31.3,31.3,31.28,31.29,48600.0,24.4259,24.4259,24.4103,24.4181,48600.0
2012-02-29 14:10:00,31.29,31.3,31.23,31.28,125800.0,24.4181,24.4259,24.3713,24.4103,125800.0
2012-02-29 14:20:00,31.28,31.3,31.27,31.28,49500.0,24.4103,24.4259,24.4025,24.4103,49500.0
2012-02-29 14:30:00,31.28,31.3,31.25,31.29,34100.0,24.4103,24.4259,24.3869,24.4181,34100.0
2012-02-29 14:40:00,31.28,31.3,31.28,31.3,62200.0,24.4103,24.4259,24.4103,24.4259,62200.0
2012-02-29 14:50:00,31.3,31.32,31.28,31.29,45800.0,24.4259,24.4415,24.4103,24.4181,45800.0
2012-02-29 15:00:00,31.28,31.29,31.24,31.28,46900.0,24.4103,24.4181,24.3791,24.4103,46900.0
2012-02-29 15:10:00,31.28,31.29,31.26,31.27,30300.0,24.4103,24.4181,24.3947,24.4025,30300.0
2012-02-29 15:20:00,31.27,31.27,31.23,31.27,35600.0,24.4025,24.4025,24.3713,24.4025,35600.0
2012-02-29 15:30:00,31.27,31.27,31.19,31.2,96400.0,24.4025,24.4025,24.3401,24.3479,96400.0
2012-02-29 15:40:00,31.21,31.31,31.19,31.28,199000.0,24.3557,24.4337,24.3401,24.4103,199000.0
2012-02-29 15:50:00,31.28,31.29,31.2,31.21,343900.0,24.4103,24.4181,24.3479,24.3557,343900.0
2012-03-01 09:30:00,31.24,31.57,31.24,31.56,257300.0,24.3791,24.6366,24.3791,24.6288,257300.0
2012-03-01 09:40:00,31.57,31.69,31.56,31.68,81000.0,24.6366,24.7303,24.6288,24.7225,81000.0
2012-03-01 09:50:00,31.69,31.8,31.68,31.74,166300.0,24.7303,24.8161,24.7225,24.7693,166300.0
2012-03-01 10:00:00,31.74,31.75,31.5,31.59,192300.0,24.7693,24.7771,24.582,24.6523,192300.0
2012-03-01 10:10:00,31.59,31.7,31.58,31.7,51300.0,24.6523,24.7381,24.6444,24.7381,51300.0
2012-03-01 10:20:00,31.69,31.73,31.69,31.7,39400.0,24.7303,24.7615,24.7303,24.7381,39400.0
2012-03-01 10:30:00,31.71,31.74,31.65,31.73,65500.0,24.7459,24.7693,24.6991,24.7615,65500.0
2012-03-01 10:40:00,31.73,31.78,31.73,31.77,104300.0,24.7615,24.8005,24.7615,24.7927,104300.0
2012-03-01 10:50:00,31.76,31.86,31.74,31.86,57400.0,24.7849,24.863,24.7693,24.863,57400.0
2012-03-01 11:00:00,31.85,31.9,31.84,31.84,104500.0,24.8552,24.8942,24.8473,24.8473,104500.0
2012-03-01 11:10:00,31.85,31.9,31.84,31.88,123700.0,24.8552,24.8942,24.8473,24.8786,123700.0
2012-03-01 11:20:00,31.88,31.95,31.85,31.95,135200.0,24.8786,24.9332,24.8552,24.9332,135200.0
2012-03-01 11:30:00,31.95,32.0,31.93,31.95,194800.0,24.9332,24.9722,24.9176,24.9332,194800.0
2012-03-01 11:40:00,31.94,31.99,31.94,31.97,52000.0,24.9254,24.9644,24.9254,24.9488,52000.0
2012-03-01 11:50:00,31.96,31.97,31.91,31.95,133800.0,24.941,24.9488,24.902,24.9332,133800.0
2012-03-01 12:00:00,31.95,31.98,31.95,31.97,75900.0,24.9332,24.9566,24.9332,24.9488,75900.0
2012-03-01 12:10:00,31.98,31.99,31.95,31.95,70000.0,24.9566,24.9644,24.9332,24.9332,70000.0
2012-03-01 12:20:00,31.95,32.0,31.95,32.0,114600.0,24.9332,24.9722,24.9332,24.9722,114600.0
2012-03-01 12:30:00,31.99,32.03,31.99,32.0,204900.0,24.9644,24.9956,24.9644,24.9722,204900.0
2012-03-01 12:40:00,32.0,32.02,32.0,32.02,48400.0,24.9722,24.9878,24.9722,24.9878,48400.0
2012-03-01 12:50:00,32.01,32.02,31.98,32.0,78100.0,24.98,24.9878,24.9566,24.9722,78100.0
2012-03-01 13:00:00,32.0,32.0,31.98,31.99,27700.0,24.9722,24.9722,24.9566,24.9644,27700.0
2012-03-01 13:10:00,31.98,32.0,31.98,32.0,58600.0,24.9566,24.9722,24.9566,24.9722,58600.0
2012-03-01 13:20:00,32.0,32.05,31.99,32.04,83400.0,24.9722,25.0112,24.9644,25.0034,83400.0
2012-03-01 13:30:00,32.04,32.05,32.0,32.01,47300.0,25.0034,25.0112,24.9722,24.98,47300.0
2012-03-01 13:40:00,32.0,32.01,32.0,32.01,17900.0,24.9722,24.98,24.9722,24.98,17900.0
2012-03-01 13:50:00,32.01,32.01,32.0,32.0,43800.0,24.98,24.98,24.9722,24.9722,43800.0
2012-03-01 14:00:00,32.0,32.01,31.99,32.0,90900.0,24.9722,24.98,24.9644,24.9722,90900.0
2012-03-01 14:10:00,32.01,32.01,32.0,32.0,26700.0,24.98,24.98,24.9722,24.9722,26700.0
2012-03-01 14:20:00,32.0,32.01,31.95,31.96,31900.0,24.9722,24.98,24.9332,24.941,31900.0
2012-03-01 14:30:00,31.95,31.99,31.95,31.96,82400.0,24.9332,24.9644,24.9332,24.941,82400.0
2012-03-01 14:40:00,31.96,31.97,31.96,31.96,26300.0,24.941,24.9488,24.941,24.941,26300.0
2012-03-01 14:50:00,31.97,32.0,31.96,32.0,56100.0,24.9488,24.9722,24.941,24.9722,56100.0
2012-03-01 15:00:00,32.0,32.0,31.98,31.99,86800.0,24.9722,24.9722,24.9566,24.9644,86800.0
2012-03-01 15:10:00,31.98,31.99,31.91,31.92,85100.0,24.9566,24.9644,24.902,24.9098,85100.0
2012-03-01 15:20:00,31.91,31.93,31.85,31.92,119700.0,24.902,24.9176,24.8552,24.9098,119700.0
2012-03-01 15:30:00,31.91,31.93,31.89,31.93,197800.0,24.902,24.9176,24.8864,24.9176,197800.0
2012-03-01 15:40:00,31.93,32.02,31.92,32.02,137400.0,24.9176,24.9878,24.9098,24.9878,137400.0
2012-03-01 15:50:00,32.02,32.05,32.0,32.03,275700.0,24.9878,25.0112,24.9722,24.9956,275700.0
2012-03-02 09:30:00,31.99,32.0,31.81,31.89,96100.0,24.9644,24.9722,24.8239,24.8864,96100.0
2012-03-02 09:40:00,31.9,31.9,31.78,31.79,47900.0,24.8942,24.8942,24.8005,24.8083,47900.0
2012-03-02 09:50:00,31.8,31.94,31.8,31.89,107500.0,24.8161,24.9254,24.8161,24.8864,107500.0
2012-03-02 10:00:00,31.88,31.88,31.72,31.76,48700.0,24.8786,24.8786,24.7537,24.7849,48700.0
2012-03-02 10:10:00,31.75,31.84,31.75,31.83,35400.0,24.7771,24.8473,24.7771,24.8395,35400.0
2012-03-02 10:20:00,31.83,31.83,31.79,31.79,23000.0,24.8395,24.8395,24.8083,24.8083,23000.0
2012-03-02 10:30:00,31.8,31.8,31.77,31.78,40200.0,24.8161,24.8161,24.7927,24.8005,40200.0
2012-03-02 10:40:00,31.78,31.78,31.72,31.72,78100.0,24.8005,24.8005,24.7537,24.7537,78100.0
2012-03-02 10:50:00,31.72,31.74,31.68,31.71,56700.0,24.7537,24.7693,24.7225,24.7459,56700.0
2012-03-02 11:00:00,31.71,31.72,31.67,31.69,33900.0,24.7459,24.7537,24.7147,24.7303,33900.0
2012-03-02 11:10:00,31.69,31.69,31.64,31.66,34400.0,24.7303,24.7303,24.6913,24.7069,34400.0
2012-03-02 11:20:00,31.66,31.68,31.66,31.68,14900.0,24.7069,24.7225,24.7069,24.7225,14900.0
2012-03-02 11:30:00,31.68,31.69,31.67,31.69,23500.0,24.7225,24.7303,24.7147,24.7303,23500.0
2012-03-02 11:40:00,31.68,31.72,31.68,31.7,78000.0,24.7225,24.7537,24.7225,24.7381,78000.0
2012-03-02 11:50:00,31.7,31.71,31.69,31.71,25700.0,24.7381,24.7459,24.7303,24.7459,25700.0
2012-03-02 12:00:00,31.71,31.75,31.7,31.75,26300.0,24.7459,24.7771,24.7381,24.7771,26300.0
2012-03-02 12:10:00,31.75,31.75,31.71,31.75,42700.0,24.7771,24.7771,24.7459,24.7771,42700.0
2012-03-02 12:20:00,31.75,31.75,31.72,31.74,33400.0,24.7771,24.7771,24.7537,24.7693,33400.0
2012-03-02 12:30:00,31.74,31.75,31.73,31.74,19300.0,24.7693,24.7771,24.7615,24.7693,19300.0
2012-03-02 12:40:00,31.73,31.75,31.73,31.75,30300.0,24.7615,24.7771,24.7615,24.7771,30300.0
2012-03-02 12:50:00,31.75,31.75,31.72,31.75,44200.0,24.7771,24.7771,24.7537,24.7771,44200.0
2012-03-02 13:00:00,31.75,31.79,31.73,31.79,47700.0,24.7771,24.8083,24.7615,24.8083,47700.0
2012-03-02 13:10:00,31.79,31.79,31.71,31.74,23100.0,24.8083,24.8083,24.7459,24.7693,23100.0
2012-03-02 13:20:00,31.73,31.73,31.68,31.68,20400.0,24.7615,24.7615,24.7225,24.7225,20400.0
2012-03-02 13:30:00,31.69,31.7,31.65,31.67,35900.0,24.7303,24.7381,24.6991,24.7147,35900.0
2012-03-02 13:40:00,31.68,31.69,31.64,31.65,17300.0,24.7225,24.7303,24.6913,24.6991,17300.0
2012-03-02 13:50:00,31.64,31.68,31.63,31.67,21800.0,24.6913,24.7225,24.6835,24.7147,21800.0
2012-03-02 14:00:00,31.68,31.68,31.63,31.64,21500.0,24.7225,24.7225,24.6835,24.6913,21500.0
2012-03-02 14:10:00,31.64,31.65,31.63,31.64,21500.0,24.6913,24.6991,24.6835,24.6913,21500.0
2012-03-02 14:20:00,31.63,31.66,31.63,31.66,36800.0,24.6835,24.7069,24.6835,24.7069,36800.0
2012-03-02 14:30:00,31.65,31.69,31.64,31.69,34000.0,24.6991,24.7303,24.6913,24.7303,34000.0
2012-03-02 14:40:00,31.69,31.69,31.68,31.69,7600.0,24.7303,24.7303,24.7225,24.7303,7600.0
2012-03-02 14:50:00,31.68,31.7,31.68,31.7,39800.0,24.7225,24.7381,24.7225,24.7381,39800.0
2012-03-02 15:00:00,31.7,31.72,31.68,31.72,56600.0,24.7381,24.7537,24.7225,24.7537,56600.0
2012-03-02 15:10:00,31.71,31.72,31.69,31.69,23300.0,24.7459,24.7537,24.7303,24.7303,23300.0
2012-03-02 15:20:00,31.71,31.72,31.68,31.72,60200.0,24.7459,24.7537,24.7225,24.7537,60200.0
2012-03-02 15:30:00,31.72,31.74,31.68,31.69,68900.0,24.7537,24.7693,24.7225,24.7303,68900.0
2012-03-02 15:40:00,31.69,31.73,31.68,31.7,88100.0,24.7303,24.7615,24.7225,24.7381,88100.0
2012-03-02 15:50:00,31.71,31.72,31.67,31.7,176900.0,24.7459,24.7537,24.7147,24.7381,176900.0
2012-03-05 09:30:00,31.59,31.7,31.49,31.6,106000.0,24.6523,24.7381,24.5742,24.6601,106000.0
2012-03-05 09:40:00,31.59,31.6,31.54,31.59,54700.0,24.6523,24.6601,24.6132,24.6523,54700.0
2012-03-05 09:50:00,31.59,31.68,31.59,31.65,43600.0,24.6523,24.7225,24.6523,24.6991,43600.0
2012-03-05 10:00:00,31.65,31.71,31.65,31.66,54600.0,24.6991,24.7459,24.6991,24.7069,54600.0
2012-03-05 10:10:00,31.66,31.66,31.54,31.59,50400.0,24.7069,24.7069,24.6132,24.6523,50400.0
2012-03-05 10:20:00,31.58,31.58,31.52,31.56,59800.0,24.6444,24.6444,24.5976,24.6288,59800.0
2012-03-05 10:30:00,31.56,31.61,31.54,31.61,42400.0,24.6288,24.6679,24.6132,24.6679,42400.0
2012-03-05 10:40:00,31.61,31.63,31.57,31.57,43700.0,24.6679,24.6835,24.6366,24.6366,43700.0
2012-03-05 10:50:00,31.57,31.57,31.5,31.5,54900.0,24.6366,24.6366,24.582,24.582,54900.0
2012-03-05 11:00:00,31.51,31.51,31.45,31.49,72300.0,24.5898,24.5898,24.543,24.5742,72300.0
2012-03-05 11:10:00,31.48,31.5,31.46,31.5,49900.0,24.5664,24.582,24.5508,24.582,49900.0
2012-03-05 11:20:00,31.5,31.56,31.49,31.55,30500.0,24.582,24.6288,24.5742,24.621,30500.0
2012-03-05 11:30:00,31.54,31.54,31.49,31.54,33000.0,24.6132,24.6132,24.5742,24.6132,33000.0
2012-03-05 11:40:00,31.54,31.59,31.53,31.59,25800.0,24.6132,24.6523,24.6054,24.6523,25800.0
2012-03-05 11:50:00,31.59,31.6,31.57,31.58,25200.0,24.6523,24.6601,24.6366,24.6444,25200.0
2012-03-05 12:00:00,31.57,31.65,31.57,31.65,47000.0,24.6366,24.6991,24.6366,24.6991,47000.0
2012-03-05 12:10:00,31.66,31.67,31.65,31.65,23500.0,24.7069,24.7147,24.6991,24.6991,23500.0
2012-03-05 12:20:00,31.65,31.67,31.63,31.67,39100.0,24.6991,24.7147,24.6835,24.7147,39100.0
2012-03-05 12:30:00,31.66,31.69,31.66,31.69,27900.0,24.7069,24.7303,24.7069,24.7303,27900.0
2012-03-05 12:40:00,31.68,31.72,31.68,31.71,50500.0,24.7225,24.7537,24.7225,24.7459,50500.0
2012-03-05 12:50:00,31.71,31.72,31.7,31.72,43400.0,24.7459,24.7537,24.7381,24.7537,43400.0
2012-03-05 13:00:00,31.72,31.76,31.71,31.76,34600.0,24.7537,24.7849,24.7459,24.7849,34600.0
2012-03-05 13:10:00,31.75,31.76,31.74,31.74,29700.0,24.7771,24.7849,24.7693,24.7693,29700.0
2012-03-05 13:20:00,31.74,31.75,31.72,31.74,27800.0,24.7693,24.7771,24.7537,24.7693,27800.0
2012-03-05 13:30:00,31.73,31.74,31.72,31.73,50500.0,24.7615,24.7693,24.7537,24.7615,50500.0
2012-03-05 13:40:00,31.73,31.77,31.73,31.76,19200.0,24.7615,24.7927,24.7615,24.7849,19200.0
2012-03-05 13:50:00,31.75,31.77,31.72,31.76,47900.0,24.7771,24.7927,24.7537,24.7849,47900.0
2012-03-05 14:00:00,31.76,31.78,31.76,31.78,44900.0,24.7849,24.8005,24.7849,24.8005,44900.0
2012-03-05 14:10:00,31.77,31.81,31.77,31.81,46600.0,24.7927,24.8239,24.7927,24.8239,46600.0
2012-03-05 14:20:00,31.81,31.85,31.8,31.85,63000.0,24.8239,24.8552,24.8161,24.8552,63000.0
2012-03-05 14:30:00,31.84,31.85,31.83,31.84,50000.0,24.8473,24.8552,24.8395,24.8473,50000.0
2012-03-05 14:40:00,31.85,31.87,31.84,31.87,71600.0,24.8552,24.8708,24.8473,24.8708,71600.0
2012-03-05 14:50:00,31.87,31.91,31.87,31.9,69300.0,24.8708,24.902,24.8708,24.8942,69300.0
2012-03-05 15:00:00,31.91,31.93,31.9,31.92,73100.0,24.902,24.9176,24.8942,24.9098,73100.0
2012-03-05 15:10:00,31.93,31.95,31.91,31.94,77800.0,24.9176,24.9332,24.902,24.9254,77800.0
2012-03-05 15:20:00,31.94,31.94,31.89,31.9,60200.0,24.9254,24.9254,24.8864,24.8942,60200.0
2012-03-05 15:30:00,31.89,31.9,31.86,31.88,71600.0,24.8864,24.8942,24.863,24.8786,71600.0
2012-03-05 15:40:00,31.89,31.94,31.87,31.93,133400.0,24.8864,24.9254,24.8708,24.9176,133400.0
2012-03-05 15:50:00,31.92,31.93,31.86,31.88,210200.0,24.9098,24.9176,24.863,24.8786,210200.0
2012-03-06 09:30:00,31.52,31.56,31.43,31.43,204300.0,24.5976,24.6288,24.5274,24.5274,204300.0
2012-03-06 09:40:00,31.44,31.46,31.39,31.39,92800.0,24.5352,24.5508,24.4962,24.4962,92800.0
2012-03-06 09:50:00,31.39,31.41,31.35,31.35,66800.0,24.4962,24.5118,24.465,24.465,66800.0
2012-03-06 10:00:00,31.35,31.38,31.3,31.32,70800.0,24.465,24.4884,24.4259,24.4415,70800.0
2012-03-06 10:10:00,31.32,31.35,31.29,31.34,45800.0,24.4415,24.465,24.4181,24.4572,45800.0
2012-03-06 10:20:00,31.33,31.34,31.28,31.33,38000.0,24.4494,24.4572,24.4103,24.4494,38000.0
2012-03-06 10:30:00,31.32,31.39,31.31,31.38,68800.0,24.4415,24.4962,24.4337,24.4884,68800.0
2012-03-06 10:40:00,31.37,31.39,31.3,31.3,30800.0,24.4806,24.4962,24.4259,24.4259,30800.0
2012-03-06 10:50:00,31.3,31.33,31.29,31.33,36000.0,24.4259,24.4494,24.4181,24.4494,36000.0
2012-03-06 11:00:00,31.32,31.43,31.31,31.42,56000.0,24.4415,24.5274,24.4337,24.5196,56000.0
2012-03-06 11:10:00,31.42,31.44,31.38,31.38,47300.0,24.5196,24.5352,24.4884,24.4884,47300.0
2012-03-06 11:20:00,31.37,31.4,31.34,31.35,50400.0,24.4806,24.504,24.4572,24.465,50400.0
2012-03-06 11:30:00,31.36,31.36,31.27,31.3,38600.0,24.4728,24.4728,24.4025,24.4259,38600.0
2012-03-06 11:40:00,31.3,31.33,31.27,31.32,48000.0,24.4259,24.4494,24.4025,24.4415,48000.0
2012-03-06 11:50:00,31.33,31.36,31.31,31.34,113300.0,24.4494,24.4728,24.4337,24.4572,113300.0
2012-03-06 12:00:00,31.34,31.36,31.3,31.35,126000.0,24.4572,24.4728,24.4259,24.465,126000.0
2012-03-06 12:10:00,31.35,31.36,31.3,31.35,85100.0,24.465,24.4728,24.4259,24.465,85100.0
2012-03-06 12:20:00,31.35,31.4,31.34,31.38,118600.0,24.465,24.504,24.4572,24.4884,118600.0
2012-03-06 12:30:00,31.39,31.39,31.34,31.34,104500.0,24.4962,24.4962,24.4572,24.4572,104500.0
2012-03-06 12:40:00,31.34,31.42,31.34,31.4,85400.0,24.4572,24.5196,24.4572,24.504,85400.0
2012-03-06 12:50:00,31.4,31.42,31.39,31.42,66100.0,24.504,24.5196,24.4962,24.5196,66100.0
2012-03-06 13:00:00,31.41,31.46,31.4,31.45,106400.0,24.5118,24.5508,24.504,24.543,106400.0
2012-03-06 13:10:00,31.45,31.47,31.44,31.45,38600.0,24.543,24.5586,24.5352,24.543,38600.0
2012-03-06 13:20:00,31.45,31.45,31.41,31.43,62700.0,24.543,24.543,24.5118,24.5274,62700.0
2012-03-06 13:30:00,31.44,31.46,31.44,31.46,56800.0,24.5352,24.5508,24.5352,24.5508,56800.0
2012-03-06 13:40:00,31.46,31.46,31.38,31.42,89200.0,24.5508,24.5508,24.4884,24.5196,89200.0
2012-03-06 13:50:00,31.42,31.46,31.41,31.45,56200.0,24.5196,24.5508,24.5118,24.543,56200.0
2012-03-06 14:00:00,31.45,31.46,31.43,31.44,57600.0,24.543,24.5508,24.5274,24.5352,57600.0
2012-03-06 14:10:00,31.44,31.46,31.43,31.45,51000.0,24.5352,24.5508,24.5274,24.543,51000.0
2012-03-06 14:20:00,31.45,31.46,31.45,31.45,50800.0,24.543,24.5508,24.543,24.543,50800.0
2012-03-06 14:30:00,31.45,31.47,31.44,31.46,59800.0,24.543,24.5586,24.5352,24.5508,59800.0
2012-03-06 14:40:00,31.47,31.47,31.45,31.46,23600.0,24.5586,24.5586,24.543,24.5508,23600.0
2012-03-06 14:50:00,31.47,31.51,31.46,31.49,67000.0,24.5586,24.5898,24.5508,24.5742,67000.0
2012-03-06 15:00:00,31.49,31.51,31.46,31.47,124900.0,24.5742,24.5898,24.5508,24.5586,124900.0
2012-03-06 15:10:00,31.47,31.49,31.47,31.48,48600.0,24.5586,24.5742,24.5586,24.5664,48600.0
2012-03-06 15:20:00,31.49,31.49,31.45,31.46,46000.0,24.5742,24.5742,24.543,24.5508,46000.0
2012-03-06 15:30:00,31.45,31.46,31.44,31.45,93100.0,24.543,24.5508,24.5352,24.543,93100.0
2012-03-06 15:40:00,31.45,31.47,31.45,31.45,121100.0,24.543,24.5586,24.543,24.543,121100.0
2012-03-06 15:50:00,31.45,31.51,31.45,31.48,552000.0,24.543,24.5898,24.543,24.5664,552000.0
2012-03-07 09:30:00,31.5,31.5,31.45,31.45,86600.0,24.582,24.582,24.543,24.543,86600.0
2012-03-07 09:40:00,31.45,31.48,31.45,31.47,37900.0,24.543,24.5664,24.543,24.5586,37900.0
2012-03-07 09:50:00,31.47,31.48,31.45,31.46,42900.0,24.5586,24.5664,24.543,24.5508,42900.0
2012-03-07 10:00:00,31.45,31.53,31.45,31.5,66700.0,24.543,24.6054,24.543,24.582,66700.0
2012-03-07 10:10:00,31.5,31.52,31.49,31.5,72200.0,24.582,24.5976,24.5742,24.582,72200.0
2012-03-07 10:20:00,31.5,31.52,31.5,31.51,30400.0,24.582,24.5976,24.582,24.5898,30400.0
2012-03-07 10:30:00,31.51,31.56,31.51,31.54,33900.0,24.5898,24.6288,24.5898,24.6132,33900.0
2012-03-07 10:40:00,31.54,31.56,31.53,31.56,22900.0,24.6132,24.6288,24.6054,24.6288,22900.0
2012-03-07 10:50:00,31.55,31.6,31.55,31.56,71400.0,24.621,24.6601,24.621,24.6288,71400.0
2012-03-07 11:00:00,31.56,31.64,31.56,31.63,42900.0,24.6288,24.6913,24.6288,24.6835,42900.0
2012-03-07 11:10:00,31.64,31.66,31.63,31.65,45800.0,24.6913,24.7069,24.6835,24.6991,45800.0
2012-03-07 11:20:00,31.65,31.68,31.63,31.66,36700.0,24.6991,24.7225,24.6835,24.7069,36700.0
2012-03-07 11:30:00,31.66,31.69,31.65,31.65,32700.0,24.7069,24.7303,24.6991,24.6991,32700.0
2012-03-07 11:40:00,31.66,31.66,31.65,31.65,14800.0,24.7069,24.7069,24.6991,24.6991,14800.0
2012-03-07 11:50:00,31.65,31.66,31.65,31.65,11300.0,24.6991,24.7069,24.6991,24.6991,11300.0
2012-03-07 12:00:00,31.66,31.66,31.65,31.65,29400.0,24.7069,24.7069,24.6991,24.6991,29400.0
2012-03-07 12:10:00,31.65,31.66,31.65,31.65,20700.0,24.6991,24.7069,24.6991,24.6991,20700.0
2012-03-07 12:20:00,31.65,31.66,31.65,31.66,15300.0,24.6991,24.7069,24.6991,24.7069,15300.0
2012-03-07 12:30:00,31.66,31.69,31.65,31.68,45000.0,24.7069,24.7303,24.6991,24.7225,45000.0
2012-03-07 12:40:00,31.68,31.7,31.68,31.7,14500.0,24.7225,24.7381,24.7225,24.7381,14500.0
2012-03-07 12:50:00,31.7,31.7,31.69,31.7,13100.0,24.7381,24.7381,24.7303,24.7381,13100.0
2012-03-07 13:00:00,31.7,31.7,31.67,31.68,55300.0,24.7381,24.7381,24.7147,24.7225,55300.0
2012-03-07 13:10:00,31.68,31.69,31.67,31.68,35900.0,24.7225,24.7303,24.7147,24.7225,35900.0
2012-03-07 13:20:00,31.67,31.69,31.67,31.69,42200.0,24.7147,24.7303,24.7147,24.7303,42200.0
2012-03-07 13:30:00,31.69,31.69,31.67,31.69,64400.0,24.7303,24.7303,24.7147,24.7303,64400.0
2012-03-07 13:40:00,31.69,31.7,31.66,31.67,47600.0,24.7303,24.7381,24.7069,24.7147,47600.0
2012-03-07 13:50:00,31.66,31.68,31.65,31.68,15700.0,24.7069,24.7225,24.6991,24.7225,15700.0
2012-03-07 14:00:00,31.67,31.71,31.67,31.67,95300.0,24.7147,24.7459,24.7147,24.7147,95300.0
2012-03-07 14:10:00,31.68,31.68,31.65,31.67,32900.0,24.7225,24.7225,24.6991,24.7147,32900.0
2012-03-07 14:20:00,31.67,31.72,31.65,31.72,59900.0,24.7147,24.7537,24.6991,24.7537,59900.0
2012-03-07 14:30:00,31.71,31.71,31.7,31.7,36700.0,24.7459,24.7459,24.7381,24.7381,36700.0
2012-03-07 14:40:00,31.71,31.74,31.7,31.74,34600.0,24.7459,24.7693,24.7381,24.7693,34600.0
2012-03-07 14:50:00,31.74,31.76,31.73,31.76,38000.0,24.7693,24.7849,24.7615,24.7849,38000.0
2012-03-07 15:00:00,31.75,31.76,31.75,31.75,45800.0,24.7771,24.7849,24.7771,24.7771,45800.0
2012-03-07 15:10:00,31.75,31.76,31.75,31.75,52200.0,24.7771,24.7849,24.7771,24.7771,52200.0
2012-03-07 15:20:00,31.76,31.78,31.75,31.76,109300.0,24.7849,24.8005,24.7771,24.7849,109300.0
2012-03-07 15:30:00,31.75,31.79,31.75,31.76,79600.0,24.7771,24.8083,24.7771,24.7849,79600.0
2012-03-07 15:40:00,31.76,31.81,31.75,31.81,95300.0,24.7849,24.8239,24.7771,24.8239,95300.0
2012-03-07 15:50:00,31.8,31.81,31.77,31.8,307100.0,24.8161,24.8239,24.7927,24.8161,307100.0
2012-03-08 09:30:00,31.95,32.0,31.84,31.9,172400.0,24.9332,24.9722,24.8473,24.8942,172400.0
2012-03-08 09:40:00,31.91,31.92,31.87,31.9,106100.0,24.902,24.9098,24.8708,24.8942,106100.0
2012-03-08 09:50:00,31.9,31.96,31.9,31.91,73900.0,24.8942,24.941,24.8942,24.902,73900.0
2012-03-08 10:00:00,31.91,31.93,31.88,31.91,69300.0,24.902,24.9176,24.8786,24.902,69300.0
2012-03-08 10:10:00,31.9,31.94,31.9,31.91,81400.0,24.8942,24.9254,24.8942,24.902,81400.0
2012-03-08 10:20:00,31.91,31.92,31.88,31.9,91800.0,24.902,24.9098,24.8786,24.8942,91800.0
2012-03-08 10:30:00,31.91,31.92,31.9,31.9,75400.0,24.902,24.9098,24.8942,24.8942,75400.0
2012-03-08 10:40:00,31.9,31.97,31.9,31.93,126200.0,24.8942,24.9488,24.8942,24.9176,126200.0
2012-03-08 10:50:00,31.94,31.94,31.9,31.92,51700.0,24.9254,24.9254,24.8942,24.9098,51700.0
2012-03-08 11:00:00,31.92,31.95,31.92,31.95,45900.0,24.9098,24.9332,24.9098,24.9332,45900.0
2012-03-08 11:10:00,31.95,31.99,31.94,31.95,99700.0,24.9332,24.9644,24.9254,24.9332,99700.0
2012-03-08 11:20:00,31.96,31.99,31.95,31.97,48200.0,24.941,24.9644,24.9332,24.9488,48200.0
2012-03-08 11:30:00,31.97,31.99,31.97,31.99,39500.0,24.9488,24.9644,24.9488,24.9644,39500.0
2012-03-08 11:40:00,31.99,32.03,31.98,32.03,91900.0,24.9644,24.9956,24.9566,24.9956,91900.0
2012-03-08 11:50:00,32.03,32.06,32.01,32.01,31500.0,24.9956,25.019,24.98,24.98,31500.0
2012-03-08 12:00:00,32.01,32.02,31.99,32.01,131600.0,24.98,24.9878,24.9644,24.98,131600.0
2012-03-08 12:10:00,32.02,32.02,32.01,32.02,37900.0,24.9878,24.9878,24.98,24.9878,37900.0
2012-03-08 12:20:00,32.03,32.03,32.01,32.01,21400.0,24.9956,24.9956,24.98,24.98,21400.0
2012-03-08 12:30:00,32.02,32.05,32.01,32.05,27400.0,24.9878,25.0112,24.98,25.0112,27400.0
2012-03-08 12:40:00,32.05,32.16,32.05,32.15,117600.0,25.0112,25.0971,25.0112,25.0893,117600.0
2012-03-08 12:50:00,32.14,32.17,32.14,32.15,46800.0,25.0815,25.1049,25.0815,25.0893,46800.0
2012-03-08 13:00:00,32.16,32.17,32.13,32.15,60700.0,25.0971,25.1049,25.0737,25.0893,60700.0
2012-03-08 13:10:00,32.15,32.15,32.12,32.14,28500.0,25.0893,25.0893,25.0659,25.0815,28500.0
2012-03-08 13:20:00,32.13,32.15,32.13,32.15,24800.0,25.0737,25.0893,25.0737,25.0893,24800.0
2012-03-08 13:30:00,32.15,32.15,32.09,32.11,76600.0,25.0893,25.0893,25.0424,25.0581,76600.0
2012-03-08 13:40:00,32.1,32.1,32.07,32.07,16500.0,25.0502,25.0502,25.0268,25.0268,16500.0
2012-03-08 13:50:00,32.07,32.1,32.02,32.03,105100.0,25.0268,25.0502,24.9878,24.9956,105100.0
2012-03-08 14:00:00,32.02,32.02,32.01,32.02,24900.0,24.9878,24.9878,24.98,24.9878,24900.0
2012-03-08 14:10:00,32.01,32.02,32.0,32.01,14400.0,24.98,24.9878,24.9722,24.98,14400.0
2012-03-08 14:20:00,32.0,32.02,31.99,32.02,25700.0,24.9722,24.9878,24.9644,24.9878,25700.0
2012-03-08 14:30:00,32.02,32.04,32.01,32.04,43300.0,24.9878,25.0034,24.98,25.0034,43300.0
2012-03-08 14:40:00,32.04,32.08,32.04,32.08,14500.0,25.0034,25.0346,25.0034,25.0346,14500.0
2012-03-08 14:50:00,32.08,32.16,32.07,32.16,73400.0,25.0346,25.0971,25.0268,25.0971,73400.0
2012-03-08 15:00:00,32.15,32.16,32.14,32.15,76100.0,25.0893,25.0971,25.0815,25.0893,76100.0
2012-03-08 15:10:00,32.15,32.16,32.1,32.1,52800.0,25.0893,25.0971,25.0502,25.0502,52800.0
2012-03-08 15:20:00,32.1,32.12,32.07,32.11,74100.0,25.0502,25.0659,25.0268,25.0581,74100.0
2012-03-08 15:30:00,32.11,32.13,32.08,32.11,80200.0,25.0581,25.0737,25.0346,25.0581,80200.0
2012-03-08 15:40:00,32.1,32.21,32.09,32.2,275000.0,25.0502,25.1361,25.0424,25.1283,275000.0
2012-03-08 15:50:00,32.2,32.26,32.2,32.26,419600.0,25.1283,25.1751,25.1283,25.1751,419600.0
2012-03-09 09:30:00,32.26,32.31,32.11,32.19,137600.0,25.1751,25.2141,25.0581,25.1205,137600.0
2012-03-09 09:40:00,32.18,32.24,32.16,32.23,83400.0,25.1127,25.1595,25.0971,25.1517,83400.0
2012-03-09 09:50:00,32.24,32.24,32.15,32.21,73100.0,25.1595,25.1595,25.0893,25.1361,73100.0
2012-03-09 10:00:00,32.22,32.24,32.18,32.19,44500.0,25.1439,25.1595,25.1127,25.1205,44500.0
2012-03-09 10:10:00,32.18,32.18,32.12,32.18,50300.0,25.1127,25.1127,25.0659,25.1127,50300.0
2012-03-09 10:20:00,32.19,32.19,32.17,32.19,34300.0,25.1205,25.1205,25.1049,25.1205,34300.0
2012-03-09 10:30:00,32.19,32.21,32.16,32.18,61900.0,25.1205,25.1361,25.0971,25.1127,61900.0
2012-03-09 10:40:00,32.18,32.21,32.16,32.2,58900.0,25.1127,25.1361,25.0971,25.1283,58900.0
2012-03-09 10:50:00,32.2,32.24,32.19,32.23,47800.0,25.1283,25.1595,25.1205,25.1517,47800.0
2012-03-09 11:00:00,32.23,32.24,32.21,32.23,47800.0,25.1517,25.1595,25.1361,25.1517,47800.0
2012-03-09 11:10:00,32.23,32.24,32.21,32.21,36000.0,25.1517,25.1595,25.1361,25.1361,36000.0
2012-03-09 11:20:00,32.22,32.23,32.2,32.21,68300.0,25.1439,25.1517,25.1283,25.1361,68300.0
2012-03-09 11:30:00,32.21,32.21,32.17,32.17,42800.0,25.1361,25.1361,25.1049,25.1049,42800.0
2012-03-09 11:40:00,32.17,32.25,32.17,32.25,34600.0,25.1049,25.1673,25.1049,25.1673,34600.0
2012-03-09 11:50:00,32.25,32.25,32.22,32.23,41500.0,25.1673,25.1673,25.1439,25.1517,41500.0
2012-03-09 12:00:00,32.22,32.23,32.22,32.23,29700.0,25.1439,25.1517,25.1439,25.1517,29700.0
2012-03-09 12:10:00,32.23,32.26,32.22,32.23,46000.0,25.1517,25.1751,25.1439,25.1517,46000.0
2012-03-09 12:20:00,32.23,32.25,32.23,32.25,36600.0,25.1517,25.1673,25.1517,25.1673,36600.0
2012-03-09 12:30:00,32.24,32.25,32.22,32.23,57000.0,25.1595,25.1673,25.1439,25.1517,57000.0
2012-03-09 12:40:00,32.23,32.24,32.21,32.24,37100.0,25.1517,25.1595,25.1361,25.1595,37100.0
2012-03-09 12:50:00,32.24,32.25,32.23,32.23,23500.0,25.1595,25.1673,25.1517,25.1517,23500.0
2012-03-09 13:00:00,32.23,32.25,32.18,32.19,97100.0,25.1517,25.1673,25.1127,25.1205,97100.0
2012-03-09 13:10:00,32.2,32.22,32.19,32.21,95300.0,25.1283,25.1439,25.1205,25.1361,95300.0
2012-03-09 13:20:00,32.22,32.22,32.19,32.2,24000.0,25.1439,25.1439,25.1205,25.1283,24000.0
2012-03-09 13:30:00,32.2,32.23,32.19,32.23,33700.0,25.1283,25.1517,25.1205,25.1517,33700.0
2012-03-09 13:40:00,32.23,32.25,32.22,32.25,26800.0,25.1517,25.1673,25.1439,25.1673,26800.0
2012-03-09 13:50:00,32.25,32.27,32.24,32.26,57000.0,25.1673,25.1829,25.1595,25.1751,57000.0
2012-03-09 14:00:00,32.26,32.29,32.26,32.29,24300.0,25.1751,25.1985,25.1751,25.1985,24300.0
2012-03-09 14:10:00,32.29,32.3,32.28,32.3,29600.0,25.1985,25.2063,25.1907,25.2063,29600.0
2012-03-09 14:20:00,32.3,32.3,32.27,32.29,37300.0,25.2063,25.2063,25.1829,25.1985,37300.0
2012-03-09 14:30:00,32.29,32.33,32.28,32.33,30000.0,25.1985,25.2297,25.1907,25.2297,30000.0
2012-03-09 14:40:00,32.33,32.33,32.27,32.27,36300.0,25.2297,25.2297,25.1829,25.1829,36300.0
2012-03-09 14:50:00,32.27,32.29,32.22,32.25,55700.0,25.1829,25.1985,25.1439,25.1673,55700.0
2012-03-09 15:00:00,32.26,32.28,32.25,32.26,45900.0,25.1751,25.1907,25.1673,25.1751,45900.0
2012-03-09 15:10:00,32.25,32.26,32.21,32.21,31600.0,25.1673,25.1751,25.1361,25.1361,31600.0
2012-03-09 15:20:00,32.22,32.25,32.21,32.22,47900.0,25.1439,25.1673,25.1361,25.1439,47900.0
2012-03-09 15:30:00,32.22,32.24,32.2,32.23,73900.0,25.1439,25.1595,25.1283,25.1517,73900.0
2012-03-09 15:40:00,32.23,32.26,32.21,32.25,86100.0,25.1517,25.1751,25.1361,25.1673,86100.0
2012-03-09 15:50:00,32.26,32.26,32.22,32.26,163200.0,25.1751,25.1751,25.1439,25.1751,163200.0
2012-03-12 09:30:00,32.18,32.25,32.12,32.25,54900.0,25.1127,25.1673,25.0659,25.1673,54900.0
2012-03-12 09:40:00,32.25,32.3,32.24,32.29,50300.0,25.1673,25.2063,25.1595,25.1985,50300.0
2012-03-12 09:50:00,32.29,32.29,32.21,32.22,23300.0,25.1985,25.1985,25.1361,25.1439,23300.0
2012-03-12 10:00:00,32.22,32.26,32.16,32.26,47200.0,25.1439,25.1751,25.0971,25.1751,47200.0
2012-03-12 10:10:00,32.26,32.31,32.22,32.3,78600.0,25.1751,25.2141,25.1439,25.2063,78600.0
2012-03-12 10:20:00,32.3,32.31,32.27,32.3,59800.0,25.2063,25.2141,25.1829,25.2063,59800.0
2012-03-12 10:30:00,32.3,32.32,32.28,32.32,41800.0,25.2063,25.2219,25.1907,25.2219,41800.0
2012-03-12 10:40:00,32.31,32.33,32.3,32.3,24700.0,25.2141,25.2297,25.2063,25.2063,24700.0
2012-03-12 10:50:00,32.31,32.32,32.3,32.31,19700.0,25.2141,25.2219,25.2063,25.2141,19700.0
2012-03-12 11:00:00,32.31,32.32,32.21,32.22,34200.0,25.2141,25.2219,25.1361,25.1439,34200.0
2012-03-12 11:10:00,32.23,32.24,32.23,32.24,21400.0,25.1517,25.1595,25.1517,25.1595,21400.0
2012-03-12 11:20:00,32.25,32.27,32.23,32.24,27800.0,25.1673,25.1829,25.1517,25.1595,27800.0
2012-03-12 11:30:00,32.24,32.26,32.23,32.25,15600.0,25.1595,25.1751,25.1517,25.1673,15600.0
2012-03-12 11:40:00,32.24,32.25,32.2,32.22,21300.0,25.1595,25.1673,25.1283,25.1439,21300.0
2012-03-12 11:50:00,32.21,32.23,32.2,32.2,37700.0,25.1361,25.1517,25.1283,25.1283,37700.0
2012-03-12 12:00:00,32.2,32.24,32.18,32.24,41400.0,25.1283,25.1595,25.1127,25.1595,41400.0
2012-03-12 12:10:00,32.24,32.28,32.23,32.27,29600.0,25.1595,25.1907,25.1517,25.1829,29600.0
2012-03-12 12:20:00,32.27,32.27,32.25,32.26,18400.0,25.1829,25.1829,25.1673,25.1751,18400.0
2012-03-12 12:30:00,32.25,32.26,32.22,32.22,17300.0,25.1673,25.1751,25.1439,25.1439,17300.0
2012-03-12 12:40:00,32.22,32.22,32.19,32.2,24500.0,25.1439,25.1439,25.1205,25.1283,24500.0
2012-03-12 12:50:00,32.21,32.21,32.17,32.21,17300.0,25.1361,25.1361,25.1049,25.1361,17300.0
2012-03-12 13:00:00,32.2,32.2,32.18,32.19,28800.0,25.1283,25.1283,25.1127,25.1205,28800.0
2012-03-12 13:10:00,32.19,32.22,32.19,32.22,13000.0,25.1205,25.1439,25.1205,25.1439,13000.0
2012-03-12 13:20:00,32.22,32.22,32.19,32.2,19100.0,25.1439,25.1439,25.1205,25.1283,19100.0
2012-03-12 13:30:00,32.2,32.23,32.2,32.22,22200.0,25.1283,25.1517,25.1283,25.1439,22200.0
2012-03-12 13:40:00,32.22,32.24,32.22,32.23,21800.0,25.1439,25.1595,25.1439,25.1517,21800.0
2012-03-12 13:50:00,32.23,32.24,32.2,32.21,19800.0,25.1517,25.1595,25.1283,25.1361,19800.0
2012-03-12 14:00:00,32.21,32.22,32.19,32.2,21500.0,25.1361,25.1439,25.1205,25.1283,21500.0
2012-03-12 14:10:00,32.2,32.25,32.19,32.24,26000.0,25.1283,25.1673,25.1205,25.1595,26000.0
2012-03-12 14:20:00,32.23,32.24,32.2,32.2,14700.0,25.1517,25.1595,25.1283,25.1283,14700.0
2012-03-12 14:30:00,32.21,32.21,32.19,32.19,12800.0,25.1361,25.1361,25.1205,25.1205,12800.0
2012-03-12 14:40:00,32.19,32.19,32.17,32.17,18300.0,25.1205,25.1205,25.1049,25.1049,18300.0
2012-03-12 14:50:00,32.17,32.17,32.14,32.15,61600.0,25.1049,25.1049,25.0815,25.0893,61600.0
2012-03-12 15:00:00,32.16,32.18,32.13,32.13,29100.0,25.0971,25.1127,25.0737,25.0737,29100.0
2012-03-12 15:10:00,32.14,32.16,32.13,32.16,22200.0,25.0815,25.0971,25.0737,25.0971,22200.0
2012-03-12 15:20:00,32.16,32.17,32.13,32.13,32800.0,25.0971,25.1049,25.0737,25.0737,32800.0
2012-03-12 15:30:00,32.13,32.14,32.09,32.09,32800.0,25.0737,25.0815,25.0424,25.0424,32800.0
2012-03-12 15:40:00,32.09,32.1,32.04,32.1,136300.0,25.0424,25.0502,25.0034,25.0502,136300.0
2012-03-12 15:50:00,32.09,32.12,32.08,32.12,218300.0,25.0424,25.0659,25.0346,25.0659,218300.0
2012-03-13 09:30:00,32.34,32.38,32.27,32.3,39300.0,25.2375,25.2688,25.1829,25.2063,39300.0
2012-03-13 09:40:00,32.3,32.31,32.2,32.21,24800.0,25.2063,25.2141,25.1283,25.1361,24800.0
2012-03-13 09:50:00,32.21,32.27,32.17,32.26,18800.0,25.1361,25.1829,25.1049,25.1751,18800.0
2012-03-13 10:00:00,32.26,32.27,32.23,32.23,19000.0,25.1751,25.1829,25.1517,25.1517,19000.0
2012-03-13 10:10:00,32.24,32.24,32.16,32.17,15700.0,25.1595,25.1595,25.0971,25.1049,15700.0
2012-03-13 10:20:00,32.18,32.2,32.16,32.2,18100.0,25.1127,25.1283,25.0971,25.1283,18100.0
2012-03-13 10:30:00,32.2,32.24,32.2,32.21,44900.0,25.1283,25.1595,25.1283,25.1361,44900.0
2012-03-13 10:40:00,32.22,32.24,32.2,32.2,16600.0,25.1439,25.1595,25.1283,25.1283,16600.0
2012-03-13 10:50:00,32.2,32.23,32.17,32.18,26300.0,25.1283,25.1517,25.1049,25.1127,26300.0
2012-03-13 11:00:00,32.18,32.19,32.12,32.12,19600.0,25.1127,25.1205,25.0659,25.0659,19600.0
2012-03-13 11:10:00,32.13,32.16,32.11,32.11,20500.0,25.0737,25.0971,25.0581,25.0581,20500.0
2012-03-13 11:20:00,32.12,32.19,32.12,32.18,37300.0,25.0659,25.1205,25.0659,25.1127,37300.0
2012-03-13 11:30:00,32.18,32.23,32.18,32.22,27600.0,25.1127,25.1517,25.1127,25.1439,27600.0
2012-03-13 11:40:00,32.22,32.24,32.17,32.18,30700.0,25.1439,25.1595,25.1049,25.1127,30700.0
2012-03-13 11:50:00,32.18,32.19,32.16,32.17,26100.0,25.1127,25.1205,25.0971,25.1049,26100.0
2012-03-13 12:00:00,32.18,32.21,32.17,32.19,24800.0,25.1127,25.1361,25.1049,25.1205,24800.0
2012-03-13 12:10:00,32.19,32.2,32.16,32.16,22600.0,25.1205,25.1283,25.0971,25.0971,22600.0
2012-03-13 12:20:00,32.16,32.16,32.12,32.13,38500.0,25.0971,25.0971,25.0659,25.0737,38500.0
2012-03-13 12:30:00,32.13,32.18,32.13,32.17,10400.0,25.0737,25.1127,25.0737,25.1049,10400.0
2012-03-13 12:40:00,32.18,32.18,32.15,32.17,31000.0,25.1127,25.1127,25.0893,25.1049,31000.0
2012-03-13 12:50:00,32.17,32.18,32.14,32.17,23300.0,25.1049,25.1127,25.0815,25.1049,23300.0
2012-03-13 13:00:00,32.17,32.19,32.16,32.17,32600.0,25.1049,25.1205,25.0971,25.1049,32600.0
2012-03-13 13:10:00,32.17,32.23,32.17,32.23,30600.0,25.1049,25.1517,25.1049,25.1517,30600.0
2012-03-13 13:20:00,32.23,32.23,32.2,32.21,22900.0,25.1517,25.1517,25.1283,25.1361,22900.0
2012-03-13 13:30:00,32.21,32.22,32.16,32.16,32400.0,25.1361,25.1439,25.0971,25.0971,32400.0
2012-03-13 13:40:00,32.17,32.18,32.14,32.16,21700.0,25.1049,25.1127,25.0815,25.0971,21700.0
2012-03-13 13:50:00,32.17,32.18,32.16,32.18,60500.0,25.1049,25.1127,25.0971,25.1127,60500.0
2012-03-13 14:00:00,32.18,32.22,32.18,32.22,36800.0,25.1127,25.1439,25.1127,25.1439,36800.0
2012-03-13 14:10:00,32.22,32.27,32.2,32.26,57500.0,25.1439,25.1829,25.1283,25.1751,57500.0
2012-03-13 14:20:00,32.26,32.3,32.22,32.23,72300.0,25.1751,25.2063,25.1439,25.1517,72300.0
2012-03-13 14:30:00,32.23,32.25,32.22,32.24,20100.0,25.1517,25.1673,25.1439,25.1595,20100.0
2012-03-13 14:40:00,32.23,32.26,32.22,32.24,49100.0,25.1517,25.1751,25.1439,25.1595,49100.0
2012-03-13 14:50:00,32.24,32.25,32.23,32.24,24400.0,25.1595,25.1673,25.1517,25.1595,24400.0
2012-03-13 15:00:00,32.23,32.4,32.23,32.37,125700.0,25.1517,25.2844,25.1517,25.2609,125700.0
2012-03-13 15:10:00,32.37,32.49,32.37,32.48,81700.0,25.2609,25.3546,25.2609,25.3468,81700.0
2012-03-13 15:20:00,32.49,32.51,32.45,32.5,226900.0,25.3546,25.3702,25.3234,25.3624,226900.0
2012-03-13 15:30:00,32.49,32.63,32.49,32.63,173400.0,25.3546,25.4638,25.3546,25.4638,173400.0
2012-03-13 15:40:00,32.63,32.7,32.63,32.68,240600.0,25.4638,25.5185,25.4638,25.5029,240600.0
2012-03-13 15:50:00,32.67,32.71,32.63,32.7,352500.0,25.4951,25.5263,25.4638,25.5185,352500.0
2012-03-14 09:30:00,32.72,32.74,32.56,32.71,80100.0,25.5341,25.5497,25.4092,25.5263,80100.0
2012-03-14 09:40:00,32.71,32.75,32.68,32.68,63100.0,25.5263,25.5575,25.5029,25.5029,63100.0
2012-03-14 09:50:00,32.69,32.73,32.65,32.71,63800.0,25.5107,25.5419,25.4795,25.5263,63800.0
2012-03-14 10:00:00,32.71,32.75,32.7,32.75,47100.0,25.5263,25.5575,25.5185,25.5575,47100.0
2012-03-14 10:10:00,32.75,32.82,32.75,32.82,101000.0,25.5575,25.6121,25.5575,25.6121,101000.0
2012-03-14 10:20:00,32.82,32.93,32.82,32.91,129400.0,25.6121,25.698,25.6121,25.6824,129400.0
2012-03-14 10:30:00,32.92,32.92,32.83,32.86,72100.0,25.6902,25.6902,25.6199,25.6433,72100.0
2012-03-14 10:40:00,32.87,32.9,32.85,32.88,30600.0,25.6511,25.6746,25.6355,25.6589,30600.0
2012-03-14 10:50:00,32.89,32.91,32.87,32.9,85900.0,25.6667,25.6824,25.6511,25.6746,85900.0
2012-03-14 11:00:00,32.9,32.91,32.87,32.9,132600.0,25.6746,25.6824,25.6511,25.6746,132600.0
2012-03-14 11:10:00,32.91,32.93,32.89,32.9,61600.0,25.6824,25.698,25.6667,25.6746,61600.0
2012-03-14 11:20:00,32.9,32.92,32.9,32.92,17800.0,25.6746,25.6902,25.6746,25.6902,17800.0
2012-03-14 11:30:00,32.92,32.94,32.91,32.94,28200.0,25.6902,25.7058,25.6824,25.7058,28200.0
2012-03-14 11:40:00,32.93,32.96,32.93,32.94,39100.0,25.698,25.7214,25.698,25.7058,39100.0
2012-03-14 11:50:00,32.93,32.94,32.91,32.94,24100.0,25.698,25.7058,25.6824,25.7058,24100.0
2012-03-14 12:00:00,32.93,32.94,32.91,32.92,63500.0,25.698,25.7058,25.6824,25.6902,63500.0
2012-03-14 12:10:00,32.93,32.94,32.91,32.93,56700.0,25.698,25.7058,25.6824,25.698,56700.0
2012-03-14 12:20:00,32.93,32.97,32.92,32.96,57200.0,25.698,25.7292,25.6902,25.7214,57200.0
2012-03-14 12:30:00,32.96,32.97,32.95,32.96,31300.0,25.7214,25.7292,25.7136,25.7214,31300.0
2012-03-14 12:40:00,32.96,32.98,32.96,32.97,60500.0,25.7214,25.737,25.7214,25.7292,60500.0
2012-03-14 12:50:00,32.98,32.99,32.97,32.98,52700.0,25.737,25.7448,25.7292,25.737,52700.0
2012-03-14 13:00:00,32.98,32.99,32.96,32.98,72600.0,25.737,25.7448,25.7214,25.737,72600.0
2012-03-14 13:10:00,32.99,33.0,32.98,32.99,40400.0,25.7448,25.7526,25.737,25.7448,40400.0
2012-03-14 13:20:00,33.0,33.0,32.99,33.0,31200.0,25.7526,25.7526,25.7448,25.7526,31200.0
2012-03-14 13:30:00,33.0,33.0,32.99,32.99,56500.0,25.7526,25.7526,25.7448,25.7448,56500.0
2012-03-14 13:40:00,33.0,33.0,32.98,33.0,57200.0,25.7526,25.7526,25.737,25.7526,57200.0
2012-03-14 13:50:00,33.0,33.0,32.99,33.0,63900.0,25.7526,25.7526,25.7448,25.7526,63900.0
2012-03-14 14:00:00,32.99,33.0,32.98,32.99,68300.0,25.7448,25.7526,25.737,25.7448,68300.0
2012-03-14 14:10:00,32.99,33.04,32.98,33.03,184700.0,25.7448,25.7838,25.737,25.776,184700.0
2012-03-14 14:20:00,33.03,33.06,32.98,32.98,104500.0,25.776,25.7994,25.737,25.737,104500.0
2012-03-14 14:30:00,32.98,33.0,32.95,32.97,45200.0,25.737,25.7526,25.7136,25.7292,45200.0
2012-03-14 14:40:00,32.96,33.0,32.96,32.99,30800.0,25.7214,25.7526,25.7214,25.7448,30800.0
2012-03-14 14:50:00,32.98,33.0,32.97,33.0,39100.0,25.737,25.7526,25.7292,25.7526,39100.0
2012-03-14 15:00:00,33.0,33.0,32.94,32.95,34000.0,25.7526,25.7526,25.7058,25.7136,34000.0
2012-03-14 15:10:00,32.95,32.96,32.91,32.91,68300.0,25.7136,25.7214,25.6824,25.6824,68300.0
2012-03-14 15:20:00,32.91,32.97,32.91,32.97,59400.0,25.6824,25.7292,25.6824,25.7292,59400.0
2012-03-14 15:30:00,32.96,32.97,32.93,32.94,56000.0,25.7214,25.7292,25.698,25.7058,56000.0
2012-03-14 15:40:00,32.94,32.97,32.94,32.96,92100.0,25.7058,25.7292,25.7058,25.7214,92100.0
2012-03-14 15:50:00,32.95,32.98,32.91,32.97,407000.0,25.7136,25.737,25.6824,25.7292,407000.0
2012-03-15 09:30:00,32.95,32.97,32.79,32.8,77900.0,25.7136,25.7292,25.5887,25.5965,77900.0
2012-03-15 09:40:00,32.79,32.86,32.73,32.82,57500.0,25.5887,25.6433,25.5419,25.6121,57500.0
2012-03-15 09:50:00,32.82,32.87,32.79,32.79,83700.0,25.6121,25.6511,25.5887,25.5887,83700.0
2012-03-15 10:00:00,32.8,32.81,32.78,32.78,97800.0,25.5965,25.6043,25.5809,25.5809,97800.0
2012-03-15 10:10:00,32.79,32.81,32.77,32.77,96700.0,25.5887,25.6043,25.5731,25.5731,96700.0
2012-03-15 10:20:00,32.78,32.8,32.74,32.74,49800.0,25.5809,25.5965,25.5497,25.5497,49800.0
2012-03-15 10:30:00,32.75,32.8,32.74,32.78,54200.0,25.5575,25.5965,25.5497,25.5809,54200.0
2012-03-15 10:40:00,32.78,32.81,32.75,32.8,50700.0,25.5809,25.6043,25.5575,25.5965,50700.0
2012-03-15 10:50:00,32.8,32.84,32.79,32.83,56400.0,25.5965,25.6277,25.5887,25.6199,56400.0
2012-03-15 11:00:00,32.83,32.85,32.8,32.84,26200.0,25.6199,25.6355,25.5965,25.6277,26200.0
2012-03-15 11:10:00,32.83,32.85,32.77,32.84,40900.0,25.6199,25.6355,25.5731,25.6277,40900.0
2012-03-15 11:20:00,32.84,32.9,32.83,32.89,23700.0,25.6277,25.6746,25.6199,25.6667,23700.0
2012-03-15 11:30:00,32.88,32.91,32.87,32.89,18200.0,25.6589,25.6824,25.6511,25.6667,18200.0
2012-03-15 11:40:00,32.89,32.98,32.89,32.94,42900.0,25.6667,25.737,25.6667,25.7058,42900.0
2012-03-15 11:50:00,32.94,32.95,32.93,32.95,24800.0,25.7058,25.7136,25.698,25.7136,24800.0
2012-03-15 12:00:00,32.94,32.96,32.91,32.96,23300.0,25.7058,25.7214,25.6824,25.7214,23300.0
2012-03-15 12:10:00,32.96,33.0,32.91,33.0,49800.0,25.7214,25.7526,25.6824,25.7526,49800.0
2012-03-15 12:20:00,33.0,33.04,32.99,33.03,33300.0,25.7526,25.7838,25.7448,25.776,33300.0
2012-03-15 12:30:00,33.03,33.06,33.03,33.05,56700.0,25.776,25.7994,25.776,25.7916,56700.0
2012-03-15 12:40:00,33.06,33.09,33.05,33.05,36200.0,25.7994,25.8228,25.7916,25.7916,36200.0
2012-03-15 12:50:00,33.06,33.08,33.04,33.05,38200.0,25.7994,25.815,25.7838,25.7916,38200.0
2012-03-15 13:00:00,33.04,33.06,33.04,33.06,16200.0,25.7838,25.7994,25.7838,25.7994,16200.0
2012-03-15 13:10:00,33.06,33.07,33.05,33.06,36200.0,25.7994,25.8072,25.7916,25.7994,36200.0
2012-03-15 13:20:00,33.05,33.07,33.05,33.06,34900.0,25.7916,25.8072,25.7916,25.7994,34900.0
2012-03-15 13:30:00,33.06,33.06,33.04,33.05,20500.0,25.7994,25.7994,25.7838,25.7916,20500.0
2012-03-15 13:40:00,33.05,33.07,33.05,33.07,70000.0,25.7916,25.8072,25.7916,25.8072,70000.0
2012-03-15 13:50:00,33.07,33.07,33.04,33.06,44000.0,25.8072,25.8072,25.7838,25.7994,44000.0
2012-03-15 14:00:00,33.05,33.07,33.05,33.06,33700.0,25.7916,25.8072,25.7916,25.7994,33700.0
2012-03-15 14:10:00,33.06,33.07,33.06,33.06,17300.0,25.7994,25.8072,25.7994,25.7994,17300.0
2012-03-15 14:20:00,33.06,33.08,33.06,33.07,15100.0,25.7994,25.815,25.7994,25.8072,15100.0
2012-03-15 14:30:00,33.07,33.09,33.06,33.07,74500.0,25.8072,25.8228,25.7994,25.8072,74500.0
2012-03-15 14:40:00,33.08,33.08,33.06,33.08,21400.0,25.815,25.815,25.7994,25.815,21400.0
2012-03-15 14:50:00,33.08,33.08,33.07,33.07,13100.0,25.815,25.815,25.8072,25.8072,13100.0
2012-03-15 15:00:00,33.08,33.11,33.07,33.11,110200.0,25.815,25.8384,25.8072,25.8384,110200.0
2012-03-15 15:10:00,33.11,33.16,33.1,33.15,152500.0,25.8384,25.8775,25.8306,25.8696,152500.0
2012-03-15 15:20:00,33.15,33.2,33.14,33.19,87900.0,25.8696,25.9087,25.8618,25.9009,87900.0
2012-03-15 15:30:00,33.18,33.24,33.18,33.24,150900.0,25.8931,25.9399,25.8931,25.9399,150900.0
2012-03-15 15:40:00,33.24,33.27,33.24,33.25,178400.0,25.9399,25.9633,25.9399,25.9477,178400.0
2012-03-15 15:50:00,33.25,33.28,33.25,33.27,291600.0,25.9477,25.9711,25.9477,25.9633,291600.0
2012-03-16 09:30:00,33.4,33.4,33.07,33.08,827200.0,26.0647,26.0647,25.8072,25.815,827200.0
2012-03-16 09:40:00,33.09,33.13,33.05,33.07,73800.0,25.8228,25.854,25.7916,25.8072,73800.0
2012-03-16 09:50:00,33.07,33.1,33.05,33.09,70100.0,25.8072,25.8306,25.7916,25.8228,70100.0
2012-03-16 10:00:00,33.08,33.14,33.05,33.08,71100.0,25.815,25.8618,25.7916,25.815,71100.0
2012-03-16 10:10:00,33.07,33.08,33.0,33.04,71400.0,25.8072,25.815,25.7526,25.7838,71400.0
2012-03-16 10:20:00,33.03,33.07,33.02,33.07,22700.0,25.776,25.8072,25.7682,25.8072,22700.0
2012-03-16 10:30:00,33.07,33.08,33.03,33.06,75800.0,25.8072,25.815,25.776,25.7994,75800.0
2012-03-16 10:40:00,33.06,33.14,33.06,33.11,66200.0,25.7994,25.8618,25.7994,25.8384,66200.0
2012-03-16 10:50:00,33.1,33.11,33.07,33.1,43100.0,25.8306,25.8384,25.8072,25.8306,43100.0
2012-03-16 11:00:00,33.09,33.11,33.03,33.04,29100.0,25.8228,25.8384,25.776,25.7838,29100.0
2012-03-16 11:10:00,33.05,33.05,32.98,32.98,59400.0,25.7916,25.7916,25.737,25.737,59400.0
2012-03-16 11:20:00,32.98,33.01,32.98,33.0,39800.0,25.737,25.7604,25.737,25.7526,39800.0
2012-03-16 11:30:00,32.99,33.0,32.96,32.99,27800.0,25.7448,25.7526,25.7214,25.7448,27800.0
2012-03-16 11:40:00,32.99,33.0,32.97,32.97,44400.0,25.7448,25.7526,25.7292,25.7292,44400.0
2012-03-16 11:50:00,32.97,33.01,32.97,32.98,41700.0,25.7292,25.7604,25.7292,25.737,41700.0
2012-03-16 12:00:00,32.98,32.98,32.96,32.97,22400.0,25.737,25.737,25.7214,25.7292,22400.0
2012-03-16 12:10:00,32.96,32.99,32.96,32.99,30700.0,25.7214,25.7448,25.7214,25.7448,30700.0
2012-03-16 12:20:00,32.99,33.01,32.97,33.0,61700.0,25.7448,25.7604,25.7292,25.7526,61700.0
2012-03-16 12:30:00,33.0,33.05,32.99,33.05,48000.0,25.7526,25.7916,25.7448,25.7916,48000.0
2012-03-16 12:40:00,33.05,33.09,33.05,33.07,40800.0,25.7916,25.8228,25.7916,25.8072,40800.0
2012-03-16 12:50:00,33.08,33.08,32.99,33.0,54800.0,25.815,25.815,25.7448,25.7526,54800.0
2012-03-16 13:00:00,33.01,33.03,33.0,33.03,81200.0,25.7604,25.776,25.7526,25.776,81200.0
2012-03-16 13:10:00,33.03,33.03,33.0,33.0,39800.0,25.776,25.776,25.7526,25.7526,39800.0
2012-03-16 13:20:00,33.0,33.02,33.0,33.0,34700.0,25.7526,25.7682,25.7526,25.7526,34700.0
2012-03-16 13:30:00,33.01,33.01,32.99,33.01,26000.0,25.7604,25.7604,25.7448,25.7604,26000.0
2012-03-16 13:40:00,33.0,33.02,32.99,33.02,52900.0,25.7526,25.7682,25.7448,25.7682,52900.0
2012-03-16 13:50:00,33.02,33.05,33.0,33.04,71100.0,25.7682,25.7916,25.7526,25.7838,71100.0
2012-03-16 14:00:00,33.04,33.04,33.03,33.03,29500.0,25.7838,25.7838,25.776,25.776,29500.0
2012-03-16 14:10:00,33.04,33.04,33.02,33.03,23300.0,25.7838,25.7838,25.7682,25.776,23300.0
2012-03-16 14:20:00,33.03,33.04,33.0,33.02,30300.0,25.776,25.7838,25.7526,25.7682,30300.0
2012-03-16 14:30:00,33.02,33.03,33.0,33.01,21600.0,25.7682,25.776,25.7526,25.7604,21600.0
2012-03-16 14:40:00,33.0,33.02,33.0,33.02,55200.0,25.7526,25.7682,25.7526,25.7682,55200.0
2012-03-16 14:50:00,33.01,33.02,32.99,33.0,47800.0,25.7604,25.7682,25.7448,25.7526,47800.0
2012-03-16 15:00:00,33.0,33.02,32.99,33.02,74800.0,25.7526,25.7682,25.7448,25.7682,74800.0
2012-03-16 15:10:00,33.01,33.02,32.97,32.98,48100.0,25.7604,25.7682,25.7292,25.737,48100.0
2012-03-16 15:20:00,32.97,33.01,32.96,32.97,80600.0,25.7292,25.7604,25.7214,25.7292,80600.0
2012-03-16 15:30:00,32.96,32.99,32.95,32.97,93200.0,25.7214,25.7448,25.7136,25.7292,93200.0
2012-03-16 15:40:00,32.98,33.03,32.97,33.02,181300.0,25.737,25.776,25.7292,25.7682,181300.0
2012-03-16 15:50:00,33.01,33.02,32.97,32.98,251300.0,25.7604,25.7682,25.7292,25.737,251300.0
2012-03-19 09:30:00,32.86,32.93,32.8,32.86,71500.0,25.6433,25.698,25.5965,25.6433,71500.0
2012-03-19 09:40:00,32.87,32.98,32.85,32.97,55300.0,25.6511,25.737,25.6355,25.7292,55300.0
2012-03-19 09:50:00,32.97,32.99,32.93,32.98,48100.0,25.7292,25.7448,25.698,25.737,48100.0
2012-03-19 10:00:00,32.99,32.99,32.87,32.91,46600.0,25.7448,25.7448,25.6511,25.6824,46600.0
2012-03-19 10:10:00,32.9,32.93,32.9,32.93,25700.0,25.6746,25.698,25.6746,25.698,25700.0
2012-03-19 10:20:00,32.93,32.93,32.89,32.9,44700.0,25.698,25.698,25.6667,25.6746,44700.0
2012-03-19 10:30:00,32.9,32.9,32.89,32.89,22300.0,25.6746,25.6746,25.6667,25.6667,22300.0
2012-03-19 10:40:00,32.9,32.91,32.86,32.86,33400.0,25.6746,25.6824,25.6433,25.6433,33400.0
2012-03-19 10:50:00,32.87,32.87,32.79,32.83,33700.0,25.6511,25.6511,25.5887,25.6199,33700.0
2012-03-19 11:00:00,32.83,32.83,32.79,32.81,20000.0,25.6199,25.6199,25.5887,25.6043,20000.0
2012-03-19 11:10:00,32.81,32.81,32.79,32.81,29800.0,25.6043,25.6043,25.5887,25.6043,29800.0
2012-03-19 11:20:00,32.81,32.82,32.79,32.79,23600.0,25.6043,25.6121,25.5887,25.5887,23600.0
2012-03-19 11:30:00,32.8,32.81,32.78,32.8,28700.0,25.5965,25.6043,25.5809,25.5965,28700.0
2012-03-19 11:40:00,32.8,32.86,32.77,32.85,25600.0,25.5965,25.6433,25.5731,25.6355,25600.0
2012-03-19 11:50:00,32.86,32.88,32.84,32.87,28900.0,25.6433,25.6589,25.6277,25.6511,28900.0
2012-03-19 12:00:00,32.87,32.87,32.86,32.86,6700.0,25.6511,25.6511,25.6433,25.6433,6700.0
2012-03-19 12:10:00,32.86,32.87,32.84,32.85,21700.0,25.6433,25.6511,25.6277,25.6355,21700.0
2012-03-19 12:20:00,32.85,32.86,32.83,32.84,15800.0,25.6355,25.6433,25.6199,25.6277,15800.0
2012-03-19 12:30:00,32.83,32.86,32.83,32.84,45800.0,25.6199,25.6433,25.6199,25.6277,45800.0
2012-03-19 12:40:00,32.84,32.85,32.83,32.84,48300.0,25.6277,25.6355,25.6199,25.6277,48300.0
2012-03-19 12:50:00,32.83,32.84,32.82,32.82,9700.0,25.6199,25.6277,25.6121,25.6121,9700.0
2012-03-19 13:00:00,32.83,32.84,32.82,32.83,39600.0,25.6199,25.6277,25.6121,25.6199,39600.0
2012-03-19 13:10:00,32.82,32.85,32.82,32.83,22800.0,25.6121,25.6355,25.6121,25.6199,22800.0
2012-03-19 13:20:00,32.84,32.86,32.83,32.85,37100.0,25.6277,25.6433,25.6199,25.6355,37100.0
2012-03-19 13:30:00,32.85,32.87,32.84,32.84,33400.0,25.6355,25.6511,25.6277,25.6277,33400.0
2012-03-19 13:40:00,32.84,32.85,32.84,32.84,23900.0,25.6277,25.6355,25.6277,25.6277,23900.0
2012-03-19 13:50:00,32.84,32.85,32.84,32.85,112900.0,25.6277,25.6355,25.6277,25.6355,112900.0
2012-03-19 14:00:00,32.85,32.85,32.84,32.84,32700.0,25.6355,25.6355,25.6277,25.6277,32700.0
2012-03-19 14:10:00,32.84,32.86,32.84,32.85,74500.0,25.6277,25.6433,25.6277,25.6355,74500.0
2012-03-19 14:20:00,32.84,32.85,32.84,32.85,25700.0,25.6277,25.6355,25.6277,25.6355,25700.0
2012-03-19 14:30:00,32.85,32.85,32.84,32.85,30000.0,25.6355,25.6355,25.6277,25.6355,30000.0
2012-03-19 14:40:00,32.84,32.85,32.84,32.85,36700.0,25.6277,25.6355,25.6277,25.6355,36700.0
2012-03-19 14:50:00,32.84,32.85,32.79,32.79,88100.0,25.6277,25.6355,25.5887,25.5887,88100.0
2012-03-19 15:00:00,32.8,32.81,32.77,32.78,75700.0,25.5965,25.6043,25.5731,25.5809,75700.0
2012-03-19 15:10:00,32.78,32.8,32.77,32.78,35500.0,25.5809,25.5965,25.5731,25.5809,35500.0
2012-03-19 15:20:00,32.77,32.81,32.76,32.77,83700.0,25.5731,25.6043,25.5653,25.5731,83700.0
2012-03-19 15:30:00,32.77,32.78,32.75,32.75,94000.0,25.5731,25.5809,25.5575,25.5575,94000.0
2012-03-19 15:40:00,32.75,32.76,32.7,32.7,127900.0,25.5575,25.5653,25.5185,25.5185,127900.0
2012-03-19 15:50:00,32.7,32.72,32.69,32.71,205900.0,25.5185,25.5341,25.5107,25.5263,205900.0
2012-03-20 09:30:00,32.62,32.71,32.55,32.68,47000.0,25.456,25.5263,25.4014,25.5029,47000.0
2012-03-20 09:40:00,32.68,32.72,32.59,32.68,57500.0,25.5029,25.5341,25.4326,25.5029,57500.0
2012-03-20 09:50:00,32.7,32.72,32.66,32.71,30200.0,25.5185,25.5341,25.4873,25.5263,30200.0
2012-03-20 10:00:00,32.72,32.84,32.69,32.84,43300.0,25.5341,25.6277,25.5107,25.6277,43300.0
2012-03-20 10:10:00,32.83,32.84,32.77,32.77,28700.0,25.6199,25.6277,25.5731,25.5731,28700.0
2012-03-20 10:20:00,32.78,32.78,32.73,32.74,63700.0,25.5809,25.5809,25.5419,25.5497,63700.0
2012-03-20 10:30:00,32.73,32.78,32.71,32.74,63000.0,25.5419,25.5809,25.5263,25.5497,63000.0
2012-03-20 10:40:00,32.75,32.81,32.74,32.81,26700.0,25.5575,25.6043,25.5497,25.6043,26700.0
2012-03-20 10:50:00,32.81,32.82,32.74,32.74,34700.0,25.6043,25.6121,25.5497,25.5497,34700.0
2012-03-20 11:00:00,32.75,32.77,32.72,32.75,58100.0,25.5575,25.5731,25.5341,25.5575,58100.0
2012-03-20 11:10:00,32.74,32.76,32.73,32.76,41600.0,25.5497,25.5653,25.5419,25.5653,41600.0
2012-03-20 11:20:00,32.76,32.81,32.75,32.77,30700.0,25.5653,25.6043,25.5575,25.5731,30700.0
2012-03-20 11:30:00,32.76,32.78,32.75,32.76,26500.0,25.5653,25.5809,25.5575,25.5653,26500.0
2012-03-20 11:40:00,32.77,32.78,32.75,32.77,18000.0,25.5731,25.5809,25.5575,25.5731,18000.0
2012-03-20 11:50:00,32.78,32.78,32.76,32.77,17100.0,25.5809,25.5809,25.5653,25.5731,17100.0
2012-03-20 12:00:00,32.78,32.81,32.77,32.8,25600.0,25.5809,25.6043,25.5731,25.5965,25600.0
2012-03-20 12:10:00,32.8,32.81,32.79,32.8,17200.0,25.5965,25.6043,25.5887,25.5965,17200.0
2012-03-20 12:20:00,32.79,32.8,32.77,32.77,15100.0,25.5887,25.5965,25.5731,25.5731,15100.0
2012-03-20 12:30:00,32.78,32.78,32.73,32.74,82700.0,25.5809,25.5809,25.5419,25.5497,82700.0
2012-03-20 12:40:00,32.75,32.76,32.72,32.73,19300.0,25.5575,25.5653,25.5341,25.5419,19300.0
2012-03-20 12:50:00,32.73,32.74,32.72,32.73,15000.0,25.5419,25.5497,25.5341,25.5419,15000.0
2012-03-20 13:00:00,32.73,32.76,32.72,32.76,19600.0,25.5419,25.5653,25.5341,25.5653,19600.0
2012-03-20 13:10:00,32.76,32.78,32.75,32.77,14100.0,25.5653,25.5809,25.5575,25.5731,14100.0
2012-03-20 13:20:00,32.77,32.78,32.77,32.78,14400.0,25.5731,25.5809,25.5731,25.5809,14400.0
2012-03-20 13:30:00,32.78,32.79,32.77,32.78,21000.0,25.5809,25.5887,25.5731,25.5809,21000.0
2012-03-20 13:40:00,32.77,32.8,32.77,32.8,16500.0,25.5731,25.5965,25.5731,25.5965,16500.0
2012-03-20 13:50:00,32.8,32.81,32.78,32.81,18300.0,25.5965,25.6043,25.5809,25.6043,18300.0
2012-03-20 14:00:00,32.8,32.82,32.78,32.79,26600.0,25.5965,25.6121,25.5809,25.5887,26600.0
2012-03-20 14:10:00,32.79,32.82,32.77,32.79,27300.0,25.5887,25.6121,25.5731,25.5887,27300.0
2012-03-20 14:20:00,32.79,32.79,32.75,32.75,20400.0,25.5887,25.5887,25.5575,25.5575,20400.0
2012-03-20 14:30:00,32.75,32.79,32.75,32.77,36100.0,25.5575,25.5887,25.5575,25.5731,36100.0
2012-03-20 14:40:00,32.77,32.79,32.77,32.78,16900.0,25.5731,25.5887,25.5731,25.5809,16900.0
2012-03-20 14:50:00,32.78,32.78,32.75,32.75,29200.0,25.5809,25.5809,25.5575,25.5575,29200.0
2012-03-20 15:00:00,32.76,32.79,32.74,32.74,52200.0,25.5653,25.5887,25.5497,25.5497,52200.0
2012-03-20 15:10:00,32.74,32.75,32.71,32.71,39600.0,25.5497,25.5575,25.5263,25.5263,39600.0
2012-03-20 15:20:00,32.72,32.72,32.66,32.7,73700.0,25.5341,25.5341,25.4873,25.5185,73700.0
2012-03-20 15:30:00,32.7,32.73,32.65,32.65,63500.0,25.5185,25.5419,25.4795,25.4795,63500.0
2012-03-20 15:40:00,32.65,32.66,32.57,32.6,94000.0,25.4795,25.4873,25.417,25.4404,94000.0
2012-03-20 15:50:00,32.59,32.66,32.59,32.64,162400.0,25.4326,25.4873,25.4326,25.4717,162400.0
2012-03-21 09:30:00,32.9,32.99,32.76,32.99,174000.0,25.6746,25.7448,25.5653,25.7448,174000.0
2012-03-21 09:40:00,32.99,33.04,32.98,33.02,83400.0,25.7448,25.7838,25.737,25.7682,83400.0
2012-03-21 09:50:00,33.03,33.05,33.0,33.0,275200.0,25.776,25.7916,25.7526,25.7526,275200.0
2012-03-21 10:00:00,33.0,33.02,32.96,33.0,205100.0,25.7526,25.7682,25.7214,25.7526,205100.0
2012-03-21 10:10:00,33.01,33.03,32.99,33.0,76900.0,25.7604,25.776,25.7448,25.7526,76900.0
2012-03-21 10:20:00,33.0,33.0,32.98,32.98,59000.0,25.7526,25.7526,25.737,25.737,59000.0
2012-03-21 10:30:00,32.99,33.0,32.94,32.96,34300.0,25.7448,25.7526,25.7058,25.7214,34300.0
2012-03-21 10:40:00,32.95,32.95,32.88,32.88,37000.0,25.7136,25.7136,25.6589,25.6589,37000.0
2012-03-21 10:50:00,32.88,32.89,32.8,32.81,49600.0,25.6589,25.6667,25.5965,25.6043,49600.0
2012-03-21 11:00:00,32.81,32.82,32.78,32.82,54600.0,25.6043,25.6121,25.5809,25.6121,54600.0
2012-03-21 11:10:00,32.82,32.84,32.81,32.83,22600.0,25.6121,25.6277,25.6043,25.6199,22600.0
2012-03-21 11:20:00,32.84,32.9,32.84,32.89,61800.0,25.6277,25.6746,25.6277,25.6667,61800.0
2012-03-21 11:30:00,32.89,32.95,32.89,32.91,104000.0,25.6667,25.7136,25.6667,25.6824,104000.0
2012-03-21 11:40:00,32.91,32.91,32.9,32.91,19800.0,25.6824,25.6824,25.6746,25.6824,19800.0
2012-03-21 11:50:00,32.9,32.91,32.83,32.85,58200.0,25.6746,25.6824,25.6199,25.6355,58200.0
2012-03-21 12:00:00,32.84,32.86,32.8,32.82,82200.0,25.6277,25.6433,25.5965,25.6121,82200.0
2012-03-21 12:10:00,32.82,32.86,32.81,32.85,30400.0,25.6121,25.6433,25.6043,25.6355,30400.0
2012-03-21 12:20:00,32.86,32.88,32.85,32.85,16200.0,25.6433,25.6589,25.6355,25.6355,16200.0
2012-03-21 12:30:00,32.85,32.87,32.85,32.86,17600.0,25.6355,25.6511,25.6355,25.6433,17600.0
2012-03-21 12:40:00,32.87,32.87,32.86,32.87,8600.0,25.6511,25.6511,25.6433,25.6511,8600.0
2012-03-21 12:50:00,32.87,32.87,32.86,32.87,18500.0,25.6511,25.6511,25.6433,25.6511,18500.0
2012-03-21 13:00:00,32.87,32.87,32.82,32.86,103300.0,25.6511,25.6511,25.6121,25.6433,103300.0
2012-03-21 13:10:00,32.85,32.86,32.81,32.82,65300.0,25.6355,25.6433,25.6043,25.6121,65300.0
2012-03-21 13:20:00,32.81,32.83,32.81,32.83,17500.0,25.6043,25.6199,25.6043,25.6199,17500.0
2012-03-21 13:30:00,32.83,32.83,32.79,32.82,34100.0,25.6199,25.6199,25.5887,25.6121,34100.0
2012-03-21 13:40:00,32.82,32.82,32.8,32.81,28300.0,25.6121,25.6121,25.5965,25.6043,28300.0
2012-03-21 13:50:00,32.81,32.86,32.8,32.86,25300.0,25.6043,25.6433,25.5965,25.6433,25300.0
2012-03-21 14:00:00,32.85,32.87,32.82,32.82,45000.0,25.6355,25.6511,25.6121,25.6121,45000.0
2012-03-21 14:10:00,32.83,32.84,32.81,32.84,32800.0,25.6199,25.6277,25.6043,25.6277,32800.0
2012-03-21 14:20:00,32.84,32.84,32.8,32.81,23000.0,25.6277,25.6277,25.5965,25.6043,23000.0
2012-03-21 14:30:00,32.81,32.86,32.81,32.82,35100.0,25.6043,25.6433,25.6043,25.6121,35100.0
2012-03-21 14:40:00,32.82,32.87,32.82,32.86,35400.0,25.6121,25.6511,25.6121,25.6433,35400.0
2012-03-21 14:50:00,32.87,32.87,32.84,32.87,28300.0,25.6511,25.6511,25.6277,25.6511,28300.0
2012-03-21 15:00:00,32.87,32.93,32.87,32.91,49100.0,25.6511,25.698,25.6511,25.6824,49100.0
2012-03-21 15:10:00,32.92,32.93,32.9,32.93,67900.0,25.6902,25.698,25.6746,25.698,67900.0
2012-03-21 15:20:00,32.93,32.93,32.88,32.89,46000.0,25.698,25.698,25.6589,25.6667,46000.0
2012-03-21 15:30:00,32.9,32.91,32.88,32.9,43000.0,25.6746,25.6824,25.6589,25.6746,43000.0
2012-03-21 15:40:00,32.9,32.92,32.84,32.86,153200.0,25.6746,25.6902,25.6277,25.6433,153200.0
2012-03-21 15:50:00,32.85,32.87,32.84,32.85,229200.0,25.6355,25.6511,25.6277,25.6355,229200.0
2012-03-22 09:30:00,32.62,32.74,32.49,32.6,144800.0,25.456,25.5497,25.3546,25.4404,144800.0
2012-03-22 09:40:00,32.6,32.65,32.56,32.59,72400.0,25.4404,25.4795,25.4092,25.4326,72400.0
2012-03-22 09:50:00,32.58,32.63,32.58,32.63,30000.0,25.4248,25.4638,25.4248,25.4638,30000.0
2012-03-22 10:00:00,32.63,32.7,32.61,32.69,35700.0,25.4638,25.5185,25.4482,25.5107,35700.0
2012-03-22 10:10:00,32.68,32.7,32.62,32.63,77000.0,25.5029,25.5185,25.456,25.4638,77000.0
2012-03-22 10:20:00,32.63,32.63,32.53,32.56,39300.0,25.4638,25.4638,25.3858,25.4092,39300.0
2012-03-22 10:30:00,32.57,32.57,32.53,32.56,14600.0,25.417,25.417,25.3858,25.4092,14600.0
2012-03-22 10:40:00,32.55,32.57,32.52,32.52,15200.0,25.4014,25.417,25.378,25.378,15200.0
2012-03-22 10:50:00,32.52,32.53,32.47,32.48,52000.0,25.378,25.3858,25.339,25.3468,52000.0
2012-03-22 11:00:00,32.48,32.5,32.46,32.48,35800.0,25.3468,25.3624,25.3312,25.3468,35800.0
2012-03-22 11:10:00,32.48,32.48,32.41,32.42,110600.0,25.3468,25.3468,25.2922,25.3,110600.0
2012-03-22 11:20:00,32.43,32.45,32.4,32.4,42900.0,25.3078,25.3234,25.2844,25.2844,42900.0
2012-03-22 11:30:00,32.4,32.42,32.38,32.39,28400.0,25.2844,25.3,25.2688,25.2766,28400.0
2012-03-22 11:40:00,32.4,32.41,32.38,32.4,33900.0,25.2844,25.2922,25.2688,25.2844,33900.0
2012-03-22 11:50:00,32.4,32.42,32.38,32.38,45600.0,25.2844,25.3,25.2688,25.2688,45600.0
2012-03-22 12:00:00,32.39,32.41,32.38,32.39,32500.0,25.2766,25.2922,25.2688,25.2766,32500.0
2012-03-22 12:10:00,32.39,32.4,32.38,32.4,15700.0,25.2766,25.2844,25.2688,25.2844,15700.0
2012-03-22 12:20:00,32.39,32.4,32.39,32.4,11000.0,25.2766,25.2844,25.2766,25.2844,11000.0
2012-03-22 12:30:00,32.4,32.4,32.39,32.39,33300.0,25.2844,25.2844,25.2766,25.2766,33300.0
2012-03-22 12:40:00,32.4,32.4,32.38,32.38,32400.0,25.2844,25.2844,25.2688,25.2688,32400.0
2012-03-22 12:50:00,32.39,32.41,32.38,32.4,35900.0,25.2766,25.2922,25.2688,25.2844,35900.0
2012-03-22 13:00:00,32.39,32.4,32.39,32.4,51200.0,25.2766,25.2844,25.2766,25.2844,51200.0
2012-03-22 13:10:00,32.4,32.4,32.39,32.4,25600.0,25.2844,25.2844,25.2766,25.2844,25600.0
2012-03-22 13:20:00,32.39,32.45,32.39,32.44,47100.0,25.2766,25.3234,25.2766,25.3156,47100.0
2012-03-22 13:30:00,32.45,32.46,32.42,32.43,23600.0,25.3234,25.3312,25.3,25.3078,23600.0
2012-03-22 13:40:00,32.43,32.45,32.41,32.44,18400.0,25.3078,25.3234,25.2922,25.3156,18400.0
2012-03-22 13:50:00,32.43,32.44,32.42,32.42,10700.0,25.3078,25.3156,25.3,25.3,10700.0
2012-03-22 14:00:00,32.43,32.44,32.41,32.43,19000.0,25.3078,25.3156,25.2922,25.3078,19000.0
2012-03-22 14:10:00,32.43,32.44,32.42,32.43,13600.0,25.3078,25.3156,25.3,25.3078,13600.0
2012-03-22 14:20:00,32.43,32.45,32.39,32.44,96500.0,25.3078,25.3234,25.2766,25.3156,96500.0
2012-03-22 14:30:00,32.44,32.47,32.43,32.43,72800.0,25.3156,25.339,25.3078,25.3078,72800.0
2012-03-22 14:40:00,32.44,32.45,32.43,32.44,22800.0,25.3156,25.3234,25.3078,25.3156,22800.0
2012-03-22 14:50:00,32.44,32.45,32.39,32.4,32900.0,25.3156,25.3234,25.2766,25.2844,32900.0
2012-03-22 15:00:00,32.39,32.4,32.34,32.38,74000.0,25.2766,25.2844,25.2375,25.2688,74000.0
2012-03-22 15:10:00,32.39,32.4,32.35,32.36,35000.0,25.2766,25.2844,25.2453,25.2531,35000.0
2012-03-22 15:20:00,32.35,32.39,32.34,32.38,57600.0,25.2453,25.2766,25.2375,25.2688,57600.0
2012-03-22 15:30:00,32.38,32.4,32.35,32.39,51900.0,25.2688,25.2844,25.2453,25.2766,51900.0
2012-03-22 15:40:00,32.4,32.4,32.35,32.37,153500.0,25.2844,25.2844,25.2453,25.2609,153500.0
2012-03-22 15:50:00,32.37,32.4,32.36,32.37,151700.0,25.2609,25.2844,25.2531,25.2609,151700.0
2012-03-23 09:30:00,32.44,32.46,32.37,32.41,32300.0,25.3156,25.3312,25.2609,25.2922,32300.0
2012-03-23 09:40:00,32.39,32.47,32.38,32.46,25900.0,25.2766,25.339,25.2688,25.3312,25900.0
2012-03-23 09:50:00,32.46,32.49,32.44,32.45,57500.0,25.3312,25.3546,25.3156,25.3234,57500.0
2012-03-23 10:00:00,32.45,32.45,32.37,32.39,17200.0,25.3234,25.3234,25.2609,25.2766,17200.0
2012-03-23 10:10:00,32.39,32.4,32.35,32.36,66400.0,25.2766,25.2844,25.2453,25.2531,66400.0
2012-03-23 10:20:00,32.36,32.37,32.32,32.34,33400.0,25.2531,25.2609,25.2219,25.2375,33400.0
2012-03-23 10:30:00,32.33,32.39,32.33,32.39,12900.0,25.2297,25.2766,25.2297,25.2766,12900.0
2012-03-23 10:40:00,32.39,32.41,32.36,32.37,16100.0,25.2766,25.2922,25.2531,25.2609,16100.0
2012-03-23 10:50:00,32.38,32.42,32.37,32.39,20400.0,25.2688,25.3,25.2609,25.2766,20400.0
2012-03-23 11:00:00,32.39,32.42,32.39,32.42,15400.0,25.2766,25.3,25.2766,25.3,15400.0
2012-03-23 11:10:00,32.42,32.46,32.41,32.46,25400.0,25.3,25.3312,25.2922,25.3312,25400.0
2012-03-23 11:20:00,32.46,32.5,32.45,32.49,15700.0,25.3312,25.3624,25.3234,25.3546,15700.0
2012-03-23 11:30:00,32.49,32.52,32.49,32.52,17000.0,25.3546,25.378,25.3546,25.378,17000.0
2012-03-23 11:40:00,32.52,32.55,32.52,32.55,18900.0,25.378,25.4014,25.378,25.4014,18900.0
2012-03-23 11:50:00,32.55,32.58,32.55,32.58,10700.0,25.4014,25.4248,25.4014,25.4248,10700.0
2012-03-23 12:00:00,32.58,32.58,32.53,32.55,11600.0,25.4248,25.4248,25.3858,25.4014,11600.0
2012-03-23 12:10:00,32.54,32.57,32.52,32.57,38400.0,25.3936,25.417,25.378,25.417,38400.0
2012-03-23 12:20:00,32.57,32.58,32.56,32.57,11900.0,25.417,25.4248,25.4092,25.417,11900.0
2012-03-23 12:30:00,32.57,32.58,32.52,32.55,13600.0,25.417,25.4248,25.378,25.4014,13600.0
2012-03-23 12:40:00,32.55,32.55,32.53,32.55,14200.0,25.4014,25.4014,25.3858,25.4014,14200.0
2012-03-23 12:50:00,32.55,32.58,32.52,32.55,31700.0,25.4014,25.4248,25.378,25.4014,31700.0
2012-03-23 13:00:00,32.55,32.58,32.53,32.58,23200.0,25.4014,25.4248,25.3858,25.4248,23200.0
2012-03-23 13:10:00,32.57,32.58,32.55,32.57,14500.0,25.417,25.4248,25.4014,25.417,14500.0
2012-03-23 13:20:00,32.57,32.6,32.57,32.58,25200.0,25.417,25.4404,25.417,25.4248,25200.0
2012-03-23 13:30:00,32.58,32.59,32.54,32.55,46500.0,25.4248,25.4326,25.3936,25.4014,46500.0
2012-03-23 13:40:00,32.55,32.59,32.55,32.58,14800.0,25.4014,25.4326,25.4014,25.4248,14800.0
2012-03-23 13:50:00,32.58,32.59,32.55,32.57,73400.0,25.4248,25.4326,25.4014,25.417,73400.0
2012-03-23 14:00:00,32.57,32.57,32.52,32.53,35200.0,25.417,25.417,25.378,25.3858,35200.0
2012-03-23 14:10:00,32.54,32.55,32.53,32.54,19000.0,25.3936,25.4014,25.3858,25.3936,19000.0
2012-03-23 14:20:00,32.55,32.55,32.53,32.54,19000.0,25.4014,25.4014,25.3858,25.3936,19000.0
2012-03-23 14:30:00,32.54,32.55,32.52,32.52,17000.0,25.3936,25.4014,25.378,25.378,17000.0
2012-03-23 14:40:00,32.52,32.55,32.5,32.54,26900.0,25.378,25.4014,25.3624,25.3936,26900.0
2012-03-23 14:50:00,32.53,32.54,32.47,32.47,27000.0,25.3858,25.3936,25.339,25.339,27000.0
2012-03-23 15:00:00,32.48,32.49,32.47,32.48,29300.0,25.3468,25.3546,25.339,25.3468,29300.0
2012-03-23 15:10:00,32.48,32.48,32.45,32.48,40300.0,25.3468,25.3468,25.3234,25.3468,40300.0
2012-03-23 15:20:00,32.48,32.51,32.47,32.49,31600.0,25.3468,25.3702,25.339,25.3546,31600.0
2012-03-23 15:30:00,32.49,32.53,32.49,32.52,30600.0,25.3546,25.3858,25.3546,25.378,30600.0
2012-03-23 15:40:00,32.52,32.52,32.45,32.48,54400.0,25.378,25.378,25.3234,25.3468,54400.0
2012-03-23 15:50:00,32.48,32.54,32.48,32.52,161100.0,25.3468,25.3936,25.3468,25.378,161100.0
2012-03-26 09:30:00,32.77,32.81,32.63,32.64,77100.0,25.5731,25.6043,25.4638,25.4717,77100.0
2012-03-26 09:40:00,32.64,32.73,32.64,32.71,30500.0,25.4717,25.5419,25.4717,25.5263,30500.0
2012-03-26 09:50:00,32.72,32.73,32.67,32.69,60000.0,25.5341,25.5419,25.4951,25.5107,60000.0
2012-03-26 10:00:00,32.68,32.73,32.66,32.73,101200.0,25.5029,25.5419,25.4873,25.5419,101200.0
2012-03-26 10:10:00,32.73,32.78,32.72,32.77,69700.0,25.5419,25.5809,25.5341,25.5731,69700.0
2012-03-26 10:20:00,32.78,32.79,32.74,32.74,38300.0,25.5809,25.5887,25.5497,25.5497,38300.0
2012-03-26 10:30:00,32.74,32.79,32.74,32.78,15900.0,25.5497,25.5887,25.5497,25.5809,15900.0
2012-03-26 10:40:00,32.78,32.79,32.75,32.76,20400.0,25.5809,25.5887,25.5575,25.5653,20400.0
2012-03-26 10:50:00,32.76,32.77,32.74,32.77,37700.0,25.5653,25.5731,25.5497,25.5731,37700.0
2012-03-26 11:00:00,32.77,32.77,32.73,32.76,20100.0,25.5731,25.5731,25.5419,25.5653,20100.0
2012-03-26 11:10:00,32.76,32.78,32.74,32.75,25500.0,25.5653,25.5809,25.5497,25.5575,25500.0
2012-03-26 11:20:00,32.76,32.76,32.73,32.75,34200.0,25.5653,25.5653,25.5419,25.5575,34200.0
2012-03-26 11:30:00,32.73,32.76,32.73,32.76,23500.0,25.5419,25.5653,25.5419,25.5653,23500.0
2012-03-26 11:40:00,32.76,32.76,32.75,32.76,9500.0,25.5653,25.5653,25.5575,25.5653,9500.0
2012-03-26 11:50:00,32.76,32.77,32.74,32.76,50300.0,25.5653,25.5731,25.5497,25.5653,50300.0
2012-03-26 12:00:00,32.76,32.8,32.76,32.78,43200.0,25.5653,25.5965,25.5653,25.5809,43200.0
2012-03-26 12:10:00,32.77,32.8,32.76,32.79,45200.0,25.5731,25.5965,25.5653,25.5887,45200.0
2012-03-26 12:20:00,32.79,32.81,32.77,32.8,46100.0,25.5887,25.6043,25.5731,25.5965,46100.0
2012-03-26 12:30:00,32.8,32.81,32.8,32.81,16500.0,25.5965,25.6043,25.5965,25.6043,16500.0
2012-03-26 12:40:00,32.81,32.82,32.79,32.82,19900.0,25.6043,25.6121,25.5887,25.6121,19900.0
2012-03-26 12:50:00,32.82,32.84,32.8,32.81,33300.0,25.6121,25.6277,25.5965,25.6043,33300.0
2012-03-26 13:00:00,32.81,32.82,32.78,32.8,40100.0,25.6043,25.6121,25.5809,25.5965,40100.0
2012-03-26 13:10:00,32.81,32.82,32.8,32.82,16600.0,25.6043,25.6121,25.5965,25.6121,16600.0
2012-03-26 13:20:00,32.82,32.82,32.8,32.81,21800.0,25.6121,25.6121,25.5965,25.6043,21800.0
2012-03-26 13:30:00,32.81,32.81,32.76,32.77,29400.0,25.6043,25.6043,25.5653,25.5731,29400.0
2012-03-26 13:40:00,32.77,32.79,32.76,32.77,35200.0,25.5731,25.5887,25.5653,25.5731,35200.0
2012-03-26 13:50:00,32.76,32.79,32.76,32.78,24000.0,25.5653,25.5887,25.5653,25.5809,24000.0
2012-03-26 14:00:00,32.78,32.82,32.77,32.81,22800.0,25.5809,25.6121,25.5731,25.6043,22800.0
2012-03-26 14:10:00,32.81,32.82,32.79,32.8,23500.0,25.6043,25.6121,25.5887,25.5965,23500.0
2012-03-26 14:20:00,32.8,32.84,32.79,32.82,33800.0,25.5965,25.6277,25.5887,25.6121,33800.0
2012-03-26 14:30:00,32.82,32.83,32.8,32.8,38200.0,25.6121,25.6199,25.5965,25.5965,38200.0
2012-03-26 14:40:00,32.8,32.84,32.8,32.82,47500.0,25.5965,25.6277,25.5965,25.6121,47500.0
2012-03-26 14:50:00,32.83,32.88,32.81,32.86,80000.0,25.6199,25.6589,25.6043,25.6433,80000.0
2012-03-26 15:00:00,32.86,32.94,32.85,32.94,77200.0,25.6433,25.7058,25.6355,25.7058,77200.0
2012-03-26 15:10:00,32.94,32.94,32.93,32.94,33200.0,25.7058,25.7058,25.698,25.7058,33200.0
2012-03-26 15:20:00,32.94,32.95,32.93,32.94,55500.0,25.7058,25.7136,25.698,25.7058,55500.0
2012-03-26 15:30:00,32.93,32.95,32.9,32.9,109400.0,25.698,25.7136,25.6746,25.6746,109400.0
2012-03-26 15:40:00,32.91,33.0,32.9,32.98,167400.0,25.6824,25.7526,25.6746,25.737,167400.0
2012-03-26 15:50:00,32.98,33.03,32.96,33.03,399000.0,25.737,25.776,25.7214,25.776,399000.0
2012-03-27 09:30:00,33.05,33.05,32.86,32.98,59000.0,25.7916,25.7916,25.6433,25.737,59000.0
2012-03-27 09:40:00,32.98,33.05,32.97,33.02,86500.0,25.737,25.7916,25.7292,25.7682,86500.0
2012-03-27 09:50:00,33.03,33.05,33.01,33.05,48300.0,25.776,25.7916,25.7604,25.7916,48300.0
2012-03-27 10:00:00,33.05,33.05,32.95,32.98,35200.0,25.7916,25.7916,25.7136,25.737,35200.0
2012-03-27 10:10:00,32.98,33.06,32.97,33.03,49700.0,25.737,25.7994,25.7292,25.776,49700.0
2012-03-27 10:20:00,33.02,33.02,32.95,32.98,18700.0,25.7682,25.7682,25.7136,25.737,18700.0
2012-03-27 10:30:00,32.98,33.05,32.97,33.05,51100.0,25.737,25.7916,25.7292,25.7916,51100.0
2012-03-27 10:40:00,33.05,33.05,33.0,33.0,15600.0,25.7916,25.7916,25.7526,25.7526,15600.0
2012-03-27 10:50:00,33.01,33.02,33.0,33.02,13200.0,25.7604,25.7682,25.7526,25.7682,13200.0
2012-03-27 11:00:00,33.02,33.03,32.98,33.0,55100.0,25.7682,25.776,25.737,25.7526,55100.0
2012-03-27 11:10:00,33.0,33.01,32.98,32.99,36500.0,25.7526,25.7604,25.737,25.7448,36500.0
2012-03-27 11:20:00,33.0,33.0,32.97,32.98,10900.0,25.7526,25.7526,25.7292,25.737,10900.0
2012-03-27 11:30:00,32.98,33.0,32.96,32.97,35900.0,25.737,25.7526,25.7214,25.7292,35900.0
2012-03-27 11:40:00,32.97,33.0,32.95,32.99,29500.0,25.7292,25.7526,25.7136,25.7448,29500.0
2012-03-27 11:50:00,32.99,33.02,32.98,33.02,18200.0,25.7448,25.7682,25.737,25.7682,18200.0
2012-03-27 12:00:00,33.02,33.07,33.01,33.01,43500.0,25.7682,25.8072,25.7604,25.7604,43500.0
2012-03-27 12:10:00,33.01,33.06,33.01,33.06,84000.0,25.7604,25.7994,25.7604,25.7994,84000.0
2012-03-27 12:20:00,33.06,33.06,33.03,33.04,93000.0,25.7994,25.7994,25.776,25.7838,93000.0
2012-03-27 12:30:00,33.03,33.06,33.03,33.05,13000.0,25.776,25.7994,25.776,25.7916,13000.0
2012-03-27 12:40:00,33.04,33.04,33.03,33.03,10400.0,25.7838,25.7838,25.776,25.776,10400.0
2012-03-27 12:50:00,33.03,33.05,33.01,33.05,21200.0,25.776,25.7916,25.7604,25.7916,21200.0
2012-03-27 13:00:00,33.05,33.05,33.02,33.02,6900.0,25.7916,25.7916,25.7682,25.7682,6900.0
2012-03-27 13:10:00,33.02,33.03,32.99,33.0,15000.0,25.7682,25.776,25.7448,25.7526,15000.0
2012-03-27 13:20:00,33.0,33.02,32.98,33.02,24100.0,25.7526,25.7682,25.737,25.7682,24100.0
2012-03-27 13:30:00,33.01,33.02,32.98,33.01,27100.0,25.7604,25.7682,25.737,25.7604,27100.0
2012-03-27 13:40:00,33.01,33.02,33.0,33.02,7700.0,25.7604,25.7682,25.7526,25.7682,7700.0
2012-03-27 13:50:00,33.01,33.04,32.99,33.0,20000.0,25.7604,25.7838,25.7448,25.7526,20000.0
2012-03-27 14:00:00,33.01,33.02,33.0,33.01,11000.0,25.7604,25.7682,25.7526,25.7604,11000.0
2012-03-27 14:10:00,33.01,33.04,33.0,33.04,26500.0,25.7604,25.7838,25.7526,25.7838,26500.0
2012-03-27 14:20:00,33.04,33.04,33.0,33.01,24900.0,25.7838,25.7838,25.7526,25.7604,24900.0
2012-03-27 14:30:00,33.01,33.02,32.99,33.0,22600.0,25.7604,25.7682,25.7448,25.7526,22600.0
2012-03-27 14:40:00,33.0,33.03,33.0,33.01,53000.0,25.7526,25.776,25.7526,25.7604,53000.0
2012-03-27 14:50:00,33.01,33.02,32.97,32.98,33700.0,25.7604,25.7682,25.7292,25.737,33700.0
2012-03-27 15:00:00,32.99,33.01,32.98,33.0,35500.0,25.7448,25.7604,25.737,25.7526,35500.0
2012-03-27 15:10:00,33.0,33.01,32.97,32.98,26000.0,25.7526,25.7604,25.7292,25.737,26000.0
2012-03-27 15:20:00,32.97,32.98,32.94,32.95,29500.0,25.7292,25.737,25.7058,25.7136,29500.0
2012-03-27 15:30:00,32.96,33.02,32.95,33.0,87400.0,25.7214,25.7682,25.7136,25.7526,87400.0
2012-03-27 15:40:00,32.99,33.0,32.92,32.95,53500.0,25.7448,25.7526,25.6902,25.7136,53500.0
2012-03-27 15:50:00,32.95,32.96,32.91,32.92,118600.0,25.7136,25.7214,25.6824,25.6902,118600.0
2012-03-28 09:30:00,32.89,32.98,32.87,32.9,48600.0,25.6667,25.737,25.6511,25.6746,48600.0
2012-03-28 09:40:00,32.91,32.91,32.76,32.79,23400.0,25.6824,25.6824,25.5653,25.5887,23400.0
2012-03-28 09:50:00,32.8,32.95,32.79,32.95,34700.0,25.5965,25.7136,25.5887,25.7136,34700.0
2012-03-28 10:00:00,32.95,33.0,32.95,32.99,22200.0,25.7136,25.7526,25.7136,25.7448,22200.0
2012-03-28 10:10:00,32.98,33.03,32.96,32.97,28200.0,25.737,25.776,25.7214,25.7292,28200.0
2012-03-28 10:20:00,32.97,32.99,32.95,32.99,23000.0,25.7292,25.7448,25.7136,25.7448,23000.0
2012-03-28 10:30:00,32.98,33.0,32.96,32.96,44200.0,25.737,25.7526,25.7214,25.7214,44200.0
2012-03-28 10:40:00,32.96,32.96,32.93,32.94,22400.0,25.7214,25.7214,25.698,25.7058,22400.0
2012-03-28 10:50:00,32.93,32.94,32.9,32.91,30700.0,25.698,25.7058,25.6746,25.6824,30700.0
2012-03-28 11:00:00,32.92,32.92,32.86,32.9,28100.0,25.6902,25.6902,25.6433,25.6746,28100.0
2012-03-28 11:10:00,32.91,32.94,32.89,32.93,25200.0,25.6824,25.7058,25.6667,25.698,25200.0
2012-03-28 11:20:00,32.92,32.94,32.9,32.9,16100.0,25.6902,25.7058,25.6746,25.6746,16100.0
2012-03-28 11:30:00,32.9,32.92,32.88,32.89,11200.0,25.6746,25.6902,25.6589,25.6667,11200.0
2012-03-28 11:40:00,32.89,32.9,32.84,32.85,21100.0,25.6667,25.6746,25.6277,25.6355,21100.0
2012-03-28 11:50:00,32.84,32.84,32.74,32.82,34600.0,25.6277,25.6277,25.5497,25.6121,34600.0
2012-03-28 12:00:00,32.83,32.84,32.8,32.81,38200.0,25.6199,25.6277,25.5965,25.6043,38200.0
2012-03-28 12:10:00,32.8,32.86,32.8,32.83,17600.0,25.5965,25.6433,25.5965,25.6199,17600.0
2012-03-28 12:20:00,32.83,32.84,32.81,32.82,19600.0,25.6199,25.6277,25.6043,25.6121,19600.0
2012-03-28 12:30:00,32.82,32.84,32.8,32.8,19400.0,25.6121,25.6277,25.5965,25.5965,19400.0
2012-03-28 12:40:00,32.81,32.85,32.8,32.85,25800.0,25.6043,25.6355,25.5965,25.6355,25800.0
2012-03-28 12:50:00,32.84,32.86,32.83,32.86,27400.0,25.6277,25.6433,25.6199,25.6433,27400.0
2012-03-28 13:00:00,32.86,32.88,32.85,32.87,26400.0,25.6433,25.6589,25.6355,25.6511,26400.0
2012-03-28 13:10:00,32.87,32.93,32.84,32.93,67300.0,25.6511,25.698,25.6277,25.698,67300.0
2012-03-28 13:20:00,32.93,32.93,32.9,32.92,26900.0,25.698,25.698,25.6746,25.6902,26900.0
2012-03-28 13:30:00,32.91,32.93,32.89,32.91,36100.0,25.6824,25.698,25.6667,25.6824,36100.0
2012-03-28 13:40:00,32.92,32.94,32.89,32.9,37500.0,25.6902,25.7058,25.6667,25.6746,37500.0
2012-03-28 13:50:00,32.89,32.93,32.89,32.91,45500.0,25.6667,25.698,25.6667,25.6824,45500.0
2012-03-28 14:00:00,32.91,32.92,32.88,32.88,29000.0,25.6824,25.6902,25.6589,25.6589,29000.0
2012-03-28 14:10:00,32.88,32.92,32.85,32.86,50100.0,25.6589,25.6902,25.6355,25.6433,50100.0
2012-03-28 14:20:00,32.86,32.89,32.83,32.89,81500.0,25.6433,25.6667,25.6199,25.6667,81500.0
2012-03-28 14:30:00,32.89,32.95,32.87,32.94,42500.0,25.6667,25.7136,25.6511,25.7058,42500.0
2012-03-28 14:40:00,32.94,33.01,32.94,32.98,66200.0,25.7058,25.7604,25.7058,25.737,66200.0
2012-03-28 14:50:00,32.99,33.02,32.97,33.02,41500.0,25.7448,25.7682,25.7292,25.7682,41500.0
2012-03-28 15:00:00,33.01,33.04,32.99,33.0,69000.0,25.7604,25.7838,25.7448,25.7526,69000.0
2012-03-28 15:10:00,32.99,33.0,32.95,32.98,43900.0,25.7448,25.7526,25.7136,25.737,43900.0
2012-03-28 15:20:00,32.98,32.99,32.97,32.98,59000.0,25.737,25.7448,25.7292,25.737,59000.0
2012-03-28 15:30:00,32.98,33.02,32.95,32.98,85000.0,25.737,25.7682,25.7136,25.737,85000.0
2012-03-28 15:40:00,32.98,33.09,32.98,33.07,183500.0,25.737,25.8228,25.737,25.8072,183500.0
2012-03-28 15:50:00,33.07,33.14,33.05,33.14,294300.0,25.8072,25.8618,25.7916,25.8618,294300.0
2012-03-29 09:30:00,32.93,32.93,32.58,32.61,83100.0,25.698,25.698,25.4248,25.4482,83100.0
2012-03-29 09:40:00,32.62,32.7,32.58,32.69,42600.0,25.456,25.5185,25.4248,25.5107,42600.0
2012-03-29 09:50:00,32.69,32.8,32.67,32.8,102900.0,25.5107,25.5965,25.4951,25.5965,102900.0
2012-03-29 10:00:00,32.77,32.8,32.73,32.73,30100.0,25.5731,25.5965,25.5419,25.5419,30100.0
2012-03-29 10:10:00,32.72,32.73,32.67,32.69,88700.0,25.5341,25.5419,25.4951,25.5107,88700.0
2012-03-29 10:20:00,32.7,32.73,32.66,32.68,32900.0,25.5185,25.5419,25.4873,25.5029,32900.0
2012-03-29 10:30:00,32.69,32.73,32.66,32.72,58900.0,25.5107,25.5419,25.4873,25.5341,58900.0
2012-03-29 10:40:00,32.71,32.73,32.68,32.69,36300.0,25.5263,25.5419,25.5029,25.5107,36300.0
2012-03-29 10:50:00,32.69,32.69,32.62,32.63,16500.0,25.5107,25.5107,25.456,25.4638,16500.0
2012-03-29 11:00:00,32.62,32.7,32.6,32.68,44200.0,25.456,25.5185,25.4404,25.5029,44200.0
2012-03-29 11:10:00,32.68,32.77,32.68,32.71,65200.0,25.5029,25.5731,25.5029,25.5263,65200.0
2012-03-29 11:20:00,32.71,32.72,32.66,32.67,42100.0,25.5263,25.5341,25.4873,25.4951,42100.0
2012-03-29 11:30:00,32.66,32.72,32.65,32.69,35900.0,25.4873,25.5341,25.4795,25.5107,35900.0
2012-03-29 11:40:00,32.69,32.7,32.67,32.7,28900.0,25.5107,25.5185,25.4951,25.5185,28900.0
2012-03-29 11:50:00,32.71,32.71,32.65,32.67,27800.0,25.5263,25.5263,25.4795,25.4951,27800.0
2012-03-29 12:00:00,32.68,32.7,32.65,32.68,35500.0,25.5029,25.5185,25.4795,25.5029,35500.0
2012-03-29 12:10:00,32.68,32.68,32.64,32.64,19700.0,25.5029,25.5029,25.4717,25.4717,19700.0
2012-03-29 12:20:00,32.64,32.65,32.62,32.62,32400.0,25.4717,25.4795,25.456,25.456,32400.0
2012-03-29 12:30:00,32.62,32.65,32.6,32.63,48900.0,25.456,25.4795,25.4404,25.4638,48900.0
2012-03-29 12:40:00,32.64,32.67,32.64,32.66,17000.0,25.4717,25.4951,25.4717,25.4873,17000.0
2012-03-29 12:50:00,32.67,32.71,32.67,32.7,37200.0,25.4951,25.5263,25.4951,25.5185,37200.0
2012-03-29 13:00:00,32.69,32.69,32.62,32.64,29400.0,25.5107,25.5107,25.456,25.4717,29400.0
2012-03-29 13:10:00,32.64,32.64,32.59,32.61,33900.0,25.4717,25.4717,25.4326,25.4482,33900.0
2012-03-29 13:20:00,32.61,32.62,32.59,32.62,21900.0,25.4482,25.456,25.4326,25.456,21900.0
2012-03-29 13:30:00,32.62,32.63,32.58,32.62,23000.0,25.456,25.4638,25.4248,25.456,23000.0
2012-03-29 13:40:00,32.62,32.63,32.59,32.62,25600.0,25.456,25.4638,25.4326,25.456,25600.0
2012-03-29 13:50:00,32.62,32.67,32.59,32.65,34300.0,25.456,25.4951,25.4326,25.4795,34300.0
2012-03-29 14:00:00,32.65,32.69,32.64,32.66,24400.0,25.4795,25.5107,25.4717,25.4873,24400.0
2012-03-29 14:10:00,32.66,32.69,32.64,32.69,30700.0,25.4873,25.5107,25.4717,25.5107,30700.0
2012-03-29 14:20:00,32.69,32.71,32.64,32.65,31300.0,25.5107,25.5263,25.4717,25.4795,31300.0
2012-03-29 14:30:00,32.66,32.66,32.64,32.64,33800.0,25.4873,25.4873,25.4717,25.4717,33800.0
2012-03-29 14:40:00,32.65,32.65,32.62,32.64,41000.0,25.4795,25.4795,25.456,25.4717,41000.0
2012-03-29 14:50:00,32.64,32.7,32.64,32.7,96800.0,25.4717,25.5185,25.4717,25.5185,96800.0
2012-03-29 15:00:00,32.7,32.73,32.7,32.72,60100.0,25.5185,25.5419,25.5185,25.5341,60100.0
2012-03-29 15:10:00,32.72,32.79,32.72,32.76,44100.0,25.5341,25.5887,25.5341,25.5653,44100.0
2012-03-29 15:20:00,32.75,32.76,32.7,32.71,40700.0,25.5575,25.5653,25.5185,25.5263,40700.0
2012-03-29 15:30:00,32.7,32.75,32.7,32.72,37400.0,25.5185,25.5575,25.5185,25.5341,37400.0
2012-03-29 15:40:00,32.71,32.76,32.7,32.74,83100.0,25.5263,25.5653,25.5185,25.5497,83100.0
2012-03-29 15:50:00,32.73,32.8,32.73,32.75,141600.0,25.5419,25.5965,25.5419,25.5575,141600.0
2012-03-30 09:30:00,32.87,32.93,32.72,32.75,64500.0,25.6511,25.698,25.5341,25.5575,64500.0
2012-03-30 09:40:00,32.76,32.9,32.75,32.83,34500.0,25.5653,25.6746,25.5575,25.6199,34500.0
2012-03-30 09:50:00,32.84,32.88,32.78,32.78,25800.0,25.6277,25.6589,25.5809,25.5809,25800.0
2012-03-30 10:00:00,32.78,32.84,32.73,32.81,58200.0,25.5809,25.6277,25.5419,25.6043,58200.0
2012-03-30 10:10:00,32.82,32.83,32.74,32.75,20300.0,25.6121,25.6199,25.5497,25.5575,20300.0
2012-03-30 10:20:00,32.75,32.76,32.66,32.7,19700.0,25.5575,25.5653,25.4873,25.5185,19700.0
2012-03-30 10:30:00,32.71,32.74,32.61,32.61,41800.0,25.5263,25.5497,25.4482,25.4482,41800.0
2012-03-30 10:40:00,32.62,32.64,32.6,32.63,16900.0,25.456,25.4717,25.4404,25.4638,16900.0
2012-03-30 10:50:00,32.63,32.64,32.59,32.61,27800.0,25.4638,25.4717,25.4326,25.4482,27800.0
2012-03-30 11:00:00,32.62,32.63,32.61,32.61,11000.0,25.456,25.4638,25.4482,25.4482,11000.0
2012-03-30 11:10:00,32.62,32.75,32.62,32.75,39200.0,25.456,25.5575,25.456,25.5575,39200.0
2012-03-30 11:20:00,32.75,32.8,32.74,32.79,35600.0,25.5575,25.5965,25.5497,25.5887,35600.0
2012-03-30 11:30:00,32.79,32.81,32.74,32.79,55200.0,25.5887,25.6043,25.5497,25.5887,55200.0
2012-03-30 11:40:00,32.79,32.82,32.78,32.81,16700.0,25.5887,25.6121,25.5809,25.6043,16700.0
2012-03-30 11:50:00,32.81,32.83,32.8,32.83,20400.0,25.6043,25.6199,25.5965,25.6199,20400.0
2012-03-30 12:00:00,32.83,32.83,32.8,32.82,25000.0,25.6199,25.6199,25.5965,25.6121,25000.0
2012-03-30 12:10:00,32.81,32.82,32.8,32.81,20600.0,25.6043,25.6121,25.5965,25.6043,20600.0
2012-03-30 12:20:00,32.8,32.82,32.8,32.82,15400.0,25.5965,25.6121,25.5965,25.6121,15400.0
2012-03-30 12:30:00,32.81,32.86,32.81,32.86,24700.0,25.6043,25.6433,25.6043,25.6433,24700.0
2012-03-30 12:40:00,32.86,32.89,32.85,32.89,32600.0,25.6433,25.6667,25.6355,25.6667,32600.0
2012-03-30 12:50:00,32.88,32.91,32.88,32.89,45900.0,25.6589,25.6824,25.6589,25.6667,45900.0
2012-03-30 13:00:00,32.88,32.89,32.88,32.89,12400.0,25.6589,25.6667,25.6589,25.6667,12400.0
2012-03-30 13:10:00,32.89,32.92,32.88,32.91,35000.0,25.6667,25.6902,25.6589,25.6824,35000.0
2012-03-30 13:20:00,32.91,32.91,32.86,32.87,57000.0,25.6824,25.6824,25.6433,25.6511,57000.0
2012-03-30 13:30:00,32.87,32.91,32.87,32.9,36800.0,25.6511,25.6824,25.6511,25.6746,36800.0
2012-03-30 13:40:00,32.9,32.9,32.89,32.9,25600.0,25.6746,25.6746,25.6667,25.6746,25600.0
2012-03-30 13:50:00,32.9,32.95,32.89,32.91,96700.0,25.6746,25.7136,25.6667,25.6824,96700.0
2012-03-30 14:00:00,32.91,32.91,32.89,32.91,27300.0,25.6824,25.6824,25.6667,25.6824,27300.0
2012-03-30 14:10:00,32.9,32.91,32.88,32.88,17800.0,25.6746,25.6824,25.6589,25.6589,17800.0
2012-03-30 14:20:00,32.88,32.89,32.87,32.88,15200.0,25.6589,25.6667,25.6511,25.6589,15200.0
2012-03-30 14:30:00,32.87,32.88,32.85,32.85,17600.0,25.6511,25.6589,25.6355,25.6355,17600.0
2012-03-30 14:40:00,32.86,32.9,32.85,32.89,28500.0,25.6433,25.6746,25.6355,25.6667,28500.0
2012-03-30 14:50:00,32.89,32.89,32.84,32.84,17800.0,25.6667,25.6667,25.6277,25.6277,17800.0
2012-03-30 15:00:00,32.84,32.85,32.81,32.84,23700.0,25.6277,25.6355,25.6043,25.6277,23700.0
2012-03-30 15:10:00,32.84,32.85,32.8,32.85,26100.0,25.6277,25.6355,25.5965,25.6355,26100.0
2012-03-30 15:20:00,32.84,32.85,32.81,32.81,21700.0,25.6277,25.6355,25.6043,25.6043,21700.0
2012-03-30 15:30:00,32.82,32.87,32.81,32.85,26600.0,25.6121,25.6511,25.6043,25.6355,26600.0
2012-03-30 15:40:00,32.86,32.86,32.77,32.79,93600.0,25.6433,25.6433,25.5731,25.5887,93600.0
2012-03-30 15:50:00,32.78,32.83,32.76,32.79,263400.0,25.5809,25.6199,25.5653,25.5887,263400.0
2012-04-02 09:30:00,32.73,32.74,32.58,32.67,79600.0,25.5419,25.5497,25.4248,25.4951,79600.0
2012-04-02 09:40:00,32.66,32.68,32.57,32.61,20500.0,25.4873,25.5029,25.417,25.4482,20500.0
2012-04-02 09:50:00,32.61,32.68,32.61,32.66,52300.0,25.4482,25.5029,25.4482,25.4873,52300.0
2012-04-02 10:00:00,32.66,32.69,32.62,32.65,59600.0,25.4873,25.5107,25.456,25.4795,59600.0
2012-04-02 10:10:00,32.65,32.73,32.64,32.72,51800.0,25.4795,25.5419,25.4717,25.5341,51800.0
2012-04-02 10:20:00,32.72,32.72,32.66,32.66,32900.0,25.5341,25.5341,25.4873,25.4873,32900.0
2012-04-02 10:30:00,32.66,32.67,32.62,32.65,24600.0,25.4873,25.4951,25.456,25.4795,24600.0
2012-04-02 10:40:00,32.65,32.67,32.64,32.67,24000.0,25.4795,25.4951,25.4717,25.4951,24000.0
2012-04-02 10:50:00,32.67,32.7,32.66,32.69,17200.0,25.4951,25.5185,25.4873,25.5107,17200.0
2012-04-02 11:00:00,32.7,32.72,32.63,32.66,45000.0,25.5185,25.5341,25.4638,25.4873,45000.0
2012-04-02 11:10:00,32.66,32.72,32.66,32.72,20400.0,25.4873,25.5341,25.4873,25.5341,20400.0
2012-04-02 11:20:00,32.72,32.8,32.72,32.8,48000.0,25.5341,25.5965,25.5341,25.5965,48000.0
2012-04-02 11:30:00,32.8,32.81,32.78,32.79,19300.0,25.5965,25.6043,25.5809,25.5887,19300.0
2012-04-02 11:40:00,32.79,32.87,32.79,32.84,61900.0,25.5887,25.6511,25.5887,25.6277,61900.0
2012-04-02 11:50:00,32.84,32.86,32.84,32.86,23500.0,25.6277,25.6433,25.6277,25.6433,23500.0
2012-04-02 12:00:00,32.85,32.91,32.85,32.91,38400.0,25.6355,25.6824,25.6355,25.6824,38400.0
2012-04-02 12:10:00,32.9,32.94,32.9,32.94,21200.0,25.6746,25.7058,25.6746,25.7058,21200.0
2012-04-02 12:20:00,32.93,32.95,32.93,32.95,12300.0,25.698,25.7136,25.698,25.7136,12300.0
2012-04-02 12:30:00,32.95,32.96,32.92,32.92,28700.0,25.7136,25.7214,25.6902,25.6902,28700.0
2012-04-02 12:40:00,32.92,32.94,32.9,32.9,22700.0,25.6902,25.7058,25.6746,25.6746,22700.0
2012-04-02 12:50:00,32.9,32.93,32.9,32.91,17400.0,25.6746,25.698,25.6746,25.6824,17400.0
2012-04-02 13:00:00,32.9,32.91,32.89,32.89,14300.0,25.6746,25.6824,25.6667,25.6667,14300.0
2012-04-02 13:10:00,32.9,32.91,32.88,32.89,17700.0,25.6746,25.6824,25.6589,25.6667,17700.0
2012-04-02 13:20:00,32.89,32.91,32.88,32.88,77100.0,25.6667,25.6824,25.6589,25.6589,77100.0
2012-04-02 13:30:00,32.88,32.89,32.86,32.86,27600.0,25.6589,25.6667,25.6433,25.6433,27600.0
2012-04-02 13:40:00,32.86,32.88,32.86,32.88,15300.0,25.6433,25.6589,25.6433,25.6589,15300.0
2012-04-02 13:50:00,32.88,32.88,32.87,32.87,14400.0,25.6589,25.6589,25.6511,25.6511,14400.0
2012-04-02 14:00:00,32.87,32.88,32.84,32.84,17400.0,25.6511,25.6589,25.6277,25.6277,17400.0
2012-04-02 14:10:00,32.84,32.85,32.8,32.8,122600.0,25.6277,25.6355,25.5965,25.5965,122600.0
2012-04-02 14:20:00,32.8,32.82,32.8,32.82,24700.0,25.5965,25.6121,25.5965,25.6121,24700.0
2012-04-02 14:30:00,32.82,32.84,32.81,32.83,50000.0,25.6121,25.6277,25.6043,25.6199,50000.0
2012-04-02 14:40:00,32.83,32.88,32.83,32.87,62200.0,25.6199,25.6589,25.6199,25.6511,62200.0
2012-04-02 14:50:00,32.87,32.87,32.83,32.85,93400.0,25.6511,25.6511,25.6199,25.6355,93400.0
2012-04-02 15:00:00,32.86,32.86,32.84,32.84,39800.0,25.6433,25.6433,25.6277,25.6277,39800.0
2012-04-02 15:10:00,32.85,32.86,32.84,32.86,43200.0,25.6355,25.6433,25.6277,25.6433,43200.0
2012-04-02 15:20:00,32.85,32.86,32.84,32.85,45900.0,25.6355,25.6433,25.6277,25.6355,45900.0
2012-04-02 15:30:00,32.85,32.86,32.81,32.81,91200.0,25.6355,25.6433,25.6043,25.6043,91200.0
2012-04-02 15:40:00,32.82,32.85,32.78,32.8,146100.0,25.6121,25.6355,25.5809,25.5965,146100.0
2012-04-02 15:50:00,32.81,32.85,32.79,32.85,365500.0,25.6043,25.6355,25.5887,25.6355,365500.0
2012-04-03 09:30:00,32.87,32.89,32.66,32.72,71300.0,25.6511,25.6667,25.4873,25.5341,71300.0
2012-04-03 09:40:00,32.73,32.78,32.67,32.72,105000.0,25.5419,25.5809,25.4951,25.5341,105000.0
2012-04-03 09:50:00,32.72,32.73,32.68,32.73,31000.0,25.5341,25.5419,25.5029,25.5419,31000.0
2012-04-03 10:00:00,32.73,32.75,32.69,32.72,59200.0,25.5419,25.5575,25.5107,25.5341,59200.0
2012-04-03 10:10:00,32.71,32.72,32.67,32.69,97600.0,25.5263,25.5341,25.4951,25.5107,97600.0
2012-04-03 10:20:00,32.68,32.68,32.63,32.67,28300.0,25.5029,25.5029,25.4638,25.4951,28300.0
2012-04-03 10:30:00,32.67,32.69,32.61,32.68,106700.0,25.4951,25.5107,25.4482,25.5029,106700.0
2012-04-03 10:40:00,32.68,32.73,32.68,32.69,22200.0,25.5029,25.5419,25.5029,25.5107,22200.0
2012-04-03 10:50:00,32.69,32.72,32.65,32.65,38600.0,25.5107,25.5341,25.4795,25.4795,38600.0
2012-04-03 11:00:00,32.66,32.68,32.63,32.64,38400.0,25.4873,25.5029,25.4638,25.4717,38400.0
2012-04-03 11:10:00,32.64,32.68,32.6,32.63,23900.0,25.4717,25.5029,25.4404,25.4638,23900.0
2012-04-03 11:20:00,32.63,32.68,32.62,32.64,45600.0,25.4638,25.5029,25.456,25.4717,45600.0
2012-04-03 11:30:00,32.64,32.64,32.56,32.59,65600.0,25.4717,25.4717,25.4092,25.4326,65600.0
2012-04-03 11:40:00,32.59,32.61,32.58,32.58,11800.0,25.4326,25.4482,25.4248,25.4248,11800.0
2012-04-03 11:50:00,32.59,32.61,32.58,32.59,12500.0,25.4326,25.4482,25.4248,25.4326,12500.0
2012-04-03 12:00:00,32.59,32.59,32.55,32.56,21200.0,25.4326,25.4326,25.4014,25.4092,21200.0
2012-04-03 12:10:00,32.56,32.56,32.51,32.54,28900.0,25.4092,25.4092,25.3702,25.3936,28900.0
2012-04-03 12:20:00,32.54,32.54,32.52,32.54,17800.0,25.3936,25.3936,25.378,25.3936,17800.0
2012-04-03 12:30:00,32.54,32.54,32.46,32.46,62500.0,25.3936,25.3936,25.3312,25.3312,62500.0
2012-04-03 12:40:00,32.46,32.49,32.46,32.48,24800.0,25.3312,25.3546,25.3312,25.3468,24800.0
2012-04-03 12:50:00,32.48,32.48,32.46,32.48,24900.0,25.3468,25.3468,25.3312,25.3468,24900.0
2012-04-03 13:00:00,32.48,32.5,32.48,32.5,24300.0,25.3468,25.3624,25.3468,25.3624,24300.0
2012-04-03 13:10:00,32.5,32.51,32.47,32.48,25900.0,25.3624,25.3702,25.339,25.3468,25900.0
2012-04-03 13:20:00,32.47,32.49,32.44,32.45,35000.0,25.339,25.3546,25.3156,25.3234,35000.0
2012-04-03 13:30:00,32.45,32.48,32.43,32.45,40700.0,25.3234,25.3468,25.3078,25.3234,40700.0
2012-04-03 13:40:00,32.44,32.5,32.43,32.49,32500.0,25.3156,25.3624,25.3078,25.3546,32500.0
2012-04-03 13:50:00,32.49,32.52,32.48,32.51,29200.0,25.3546,25.378,25.3468,25.3702,29200.0
2012-04-03 14:00:00,32.51,32.51,32.33,32.37,130700.0,25.3702,25.3702,25.2297,25.2609,130700.0
2012-04-03 14:10:00,32.37,32.39,32.28,32.38,91600.0,25.2609,25.2766,25.1907,25.2688,91600.0
2012-04-03 14:20:00,32.39,32.48,32.38,32.42,35800.0,25.2766,25.3468,25.2688,25.3,35800.0
2012-04-03 14:30:00,32.43,32.43,32.35,32.36,56300.0,25.3078,25.3078,25.2453,25.2531,56300.0
2012-04-03 14:40:00,32.36,32.4,32.35,32.39,54100.0,25.2531,25.2844,25.2453,25.2766,54100.0
2012-04-03 14:50:00,32.39,32.46,32.39,32.46,46100.0,25.2766,25.3312,25.2766,25.3312,46100.0
2012-04-03 15:00:00,32.46,32.56,32.46,32.54,69800.0,25.3312,25.4092,25.3312,25.3936,69800.0
2012-04-03 15:10:00,32.53,32.58,32.52,32.57,63900.0,25.3858,25.4248,25.378,25.417,63900.0
2012-04-03 15:20:00,32.57,32.58,32.49,32.5,69800.0,25.417,25.4248,25.3546,25.3624,69800.0
2012-04-03 15:30:00,32.5,32.57,32.5,32.54,61000.0,25.3624,25.417,25.3624,25.3936,61000.0
2012-04-03 15:40:00,32.53,32.66,32.53,32.66,165300.0,25.3858,25.4873,25.3858,25.4873,165300.0
2012-04-03 15:50:00,32.65,32.67,32.61,32.66,215900.0,25.4795,25.4951,25.4482,25.4873,215900.0
2012-04-04 09:30:00,32.52,32.67,32.46,32.53,123900.0,25.378,25.4951,25.3312,25.3858,123900.0
2012-04-04 09:40:00,32.54,32.59,32.53,32.59,59500.0,25.3936,25.4326,25.3858,25.4326,59500.0
2012-04-04 09:50:00,32.59,32.67,32.57,32.59,106600.0,25.4326,25.4951,25.417,25.4326,106600.0
2012-04-04 10:00:00,32.58,32.6,32.54,32.54,44500.0,25.4248,25.4404,25.3936,25.3936,44500.0
2012-04-04 10:10:00,32.54,32.59,32.52,32.53,61700.0,25.3936,25.4326,25.378,25.3858,61700.0
2012-04-04 10:20:00,32.53,32.55,32.51,32.55,35000.0,25.3858,25.4014,25.3702,25.4014,35000.0
2012-04-04 10:30:00,32.54,32.57,32.49,32.57,30100.0,25.3936,25.417,25.3546,25.417,30100.0
2012-04-04 10:40:00,32.56,32.57,32.49,32.52,25200.0,25.4092,25.417,25.3546,25.378,25200.0
2012-04-04 10:50:00,32.53,32.53,32.45,32.46,37500.0,25.3858,25.3858,25.3234,25.3312,37500.0
2012-04-04 11:00:00,32.46,32.52,32.46,32.52,38800.0,25.3312,25.378,25.3312,25.378,38800.0
2012-04-04 11:10:00,32.52,32.53,32.46,32.5,28500.0,25.378,25.3858,25.3312,25.3624,28500.0
2012-04-04 11:20:00,32.5,32.52,32.48,32.5,28100.0,25.3624,25.378,25.3468,25.3624,28100.0
2012-04-04 11:30:00,32.49,32.58,32.49,32.58,20000.0,25.3546,25.4248,25.3546,25.4248,20000.0
2012-04-04 11:40:00,32.57,32.59,32.55,32.56,21600.0,25.417,25.4326,25.4014,25.4092,21600.0
2012-04-04 11:50:00,32.56,32.58,32.53,32.53,22400.0,25.4092,25.4248,25.3858,25.3858,22400.0
2012-04-04 12:00:00,32.54,32.55,32.52,32.53,26800.0,25.3936,25.4014,25.378,25.3858,26800.0
2012-04-04 12:10:00,32.54,32.55,32.53,32.55,40500.0,25.3936,25.4014,25.3858,25.4014,40500.0
2012-04-04 12:20:00,32.55,32.56,32.52,32.52,36100.0,25.4014,25.4092,25.378,25.378,36100.0
2012-04-04 12:30:00,32.52,32.52,32.5,32.5,8500.0,25.378,25.378,25.3624,25.3624,8500.0
2012-04-04 12:40:00,32.5,32.51,32.48,32.48,14600.0,25.3624,25.3702,25.3468,25.3468,14600.0
2012-04-04 12:50:00,32.49,32.51,32.49,32.51,11500.0,25.3546,25.3702,25.3546,25.3702,11500.0
2012-04-04 13:00:00,32.51,32.51,32.49,32.5,26400.0,25.3702,25.3702,25.3546,25.3624,26400.0
2012-04-04 13:10:00,32.51,32.51,32.49,32.5,18500.0,25.3702,25.3702,25.3546,25.3624,18500.0
2012-04-04 13:20:00,32.5,32.52,32.48,32.48,22700.0,25.3624,25.378,25.3468,25.3468,22700.0
2012-04-04 13:30:00,32.48,32.51,32.47,32.51,29600.0,25.3468,25.3702,25.339,25.3702,29600.0
2012-04-04 13:40:00,32.51,32.55,32.5,32.55,32300.0,25.3702,25.4014,25.3624,25.4014,32300.0
2012-04-04 13:50:00,32.55,32.59,32.55,32.58,15500.0,25.4014,25.4326,25.4014,25.4248,15500.0
2012-04-04 14:00:00,32.57,32.58,32.55,32.55,11300.0,25.417,25.4248,25.4014,25.4014,11300.0
2012-04-04 14:10:00,32.55,32.57,32.55,32.56,43800.0,25.4014,25.417,25.4014,25.4092,43800.0
2012-04-04 14:20:00,32.55,32.56,32.5,32.51,20900.0,25.4014,25.4092,25.3624,25.3702,20900.0
2012-04-04 14:30:00,32.52,32.59,32.51,32.59,24200.0,25.378,25.4326,25.3702,25.4326,24200.0
2012-04-04 14:40:00,32.59,32.61,32.59,32.59,25600.0,25.4326,25.4482,25.4326,25.4326,25600.0
2012-04-04 14:50:00,32.59,32.6,32.56,32.57,19100.0,25.4326,25.4404,25.4092,25.417,19100.0
2012-04-04 15:00:00,32.58,32.59,32.56,32.58,46800.0,25.4248,25.4326,25.4092,25.4248,46800.0
2012-04-04 15:10:00,32.59,32.62,32.56,32.56,26200.0,25.4326,25.456,25.4092,25.4092,26200.0
2012-04-04 15:20:00,32.57,32.57,32.52,32.53,38200.0,25.417,25.417,25.378,25.3858,38200.0
2012-04-04 15:30:00,32.53,32.58,32.52,32.53,107600.0,25.3858,25.4248,25.378,25.3858,107600.0
2012-04-04 15:40:00,32.52,32.56,32.51,32.56,76100.0,25.378,25.4092,25.3702,25.4092,76100.0
2012-04-04 15:50:00,32.56,32.57,32.5,32.5,171100.0,25.4092,25.417,25.3624,25.3624,171100.0
2012-04-05 09:30:00,32.28,32.28,32.09,32.18,56600.0,25.3622,25.3622,25.213,25.2837,56600.0
2012-04-05 09:40:00,32.19,32.24,32.17,32.19,56000.0,25.2915,25.3308,25.2758,25.2915,56000.0
2012-04-05 09:50:00,32.18,32.2,32.17,32.18,25100.0,25.2837,25.2994,25.2758,25.2837,25100.0
2012-04-05 10:00:00,32.18,32.21,32.17,32.2,29200.0,25.2837,25.3072,25.2758,25.2994,29200.0
2012-04-05 10:10:00,32.2,32.22,32.15,32.18,26400.0,25.2994,25.3151,25.2601,25.2837,26400.0
2012-04-05 10:20:00,32.17,32.22,32.17,32.22,19800.0,25.2758,25.3151,25.2758,25.3151,19800.0
2012-04-05 10:30:00,32.21,32.23,32.2,32.23,17300.0,25.3072,25.323,25.2994,25.323,17300.0
2012-04-05 10:40:00,32.24,32.26,32.23,32.26,9600.0,25.3308,25.3465,25.323,25.3465,9600.0
2012-04-05 10:50:00,32.25,32.26,32.23,32.25,29600.0,25.3387,25.3465,25.323,25.3387,29600.0
2012-04-05 11:00:00,32.26,32.26,32.25,32.26,7700.0,25.3465,25.3465,25.3387,25.3465,7700.0
2012-04-05 11:10:00,32.25,32.28,32.23,32.24,63600.0,25.3387,25.3622,25.323,25.3308,63600.0
2012-04-05 11:20:00,32.23,32.24,32.21,32.22,13400.0,25.323,25.3308,25.3072,25.3151,13400.0
2012-04-05 11:30:00,32.22,32.24,32.19,32.19,32400.0,25.3151,25.3308,25.2915,25.2915,32400.0
2012-04-05 11:40:00,32.2,32.2,32.16,32.18,28500.0,25.2994,25.2994,25.268,25.2837,28500.0
2012-04-05 11:50:00,32.18,32.18,32.16,32.18,18400.0,25.2837,25.2837,25.268,25.2837,18400.0
2012-04-05 12:00:00,32.19,32.23,32.18,32.23,29800.0,25.2915,25.323,25.2837,25.323,29800.0
2012-04-05 12:10:00,32.21,32.22,32.19,32.19,32700.0,25.3072,25.3151,25.2915,25.2915,32700.0
2012-04-05 12:20:00,32.19,32.24,32.19,32.22,14400.0,25.2915,25.3308,25.2915,25.3151,14400.0
2012-04-05 12:30:00,32.22,32.24,32.21,32.22,37200.0,25.3151,25.3308,25.3072,25.3151,37200.0
2012-04-05 12:40:00,32.22,32.22,32.2,32.21,10700.0,25.3151,25.3151,25.2994,25.3072,10700.0
2012-04-05 12:50:00,32.2,32.22,32.2,32.21,14500.0,25.2994,25.3151,25.2994,25.3072,14500.0
2012-04-05 13:00:00,32.22,32.22,32.18,32.19,50100.0,25.3151,25.3151,25.2837,25.2915,50100.0
2012-04-05 13:10:00,32.19,32.22,32.18,32.18,22100.0,25.2915,25.3151,25.2837,25.2837,22100.0
2012-04-05 13:20:00,32.19,32.21,32.17,32.2,46500.0,25.2915,25.3072,25.2758,25.2994,46500.0
2012-04-05 13:30:00,32.19,32.22,32.18,32.21,13200.0,25.2915,25.3151,25.2837,25.3072,13200.0
2012-04-05 13:40:00,32.22,32.22,32.16,32.16,25200.0,25.3151,25.3151,25.268,25.268,25200.0
2012-04-05 13:50:00,32.15,32.19,32.15,32.19,25600.0,25.2601,25.2915,25.2601,25.2915,25600.0
2012-04-05 14:00:00,32.19,32.22,32.19,32.2,25300.0,25.2915,25.3151,25.2915,25.2994,25300.0
2012-04-05 14:10:00,32.2,32.23,32.2,32.23,22100.0,25.2994,25.323,25.2994,25.323,22100.0
2012-04-05 14:20:00,32.24,32.26,32.23,32.25,30500.0,25.3308,25.3465,25.323,25.3387,30500.0
2012-04-05 14:30:00,32.25,32.28,32.24,32.26,15000.0,25.3387,25.3622,25.3308,25.3465,15000.0
2012-04-05 14:40:00,32.26,32.28,32.25,32.25,17600.0,25.3465,25.3622,25.3387,25.3387,17600.0
2012-04-05 14:50:00,32.25,32.3,32.24,32.3,17700.0,25.3387,25.378,25.3308,25.378,17700.0
2012-04-05 15:00:00,32.29,32.3,32.28,32.29,11200.0,25.3701,25.378,25.3622,25.3701,11200.0
2012-04-05 15:10:00,32.29,32.3,32.27,32.28,20100.0,25.3701,25.378,25.3544,25.3622,20100.0
2012-04-05 15:20:00,32.28,32.31,32.28,32.29,23800.0,25.3622,25.3858,25.3622,25.3701,23800.0
2012-04-05 15:30:00,32.3,32.3,32.28,32.28,27500.0,25.378,25.378,25.3622,25.3622,27500.0
2012-04-05 15:40:00,32.28,32.32,32.28,32.29,74700.0,25.3622,25.3937,25.3622,25.3701,74700.0
2012-04-05 15:50:00,32.3,32.33,32.29,32.3,148500.0,25.378,25.4015,25.3701,25.378,148500.0
2012-04-09 09:30:00,31.95,32.06,31.84,31.84,43900.0,25.103,25.1894,25.0165,25.0165,43900.0
2012-04-09 09:40:00,31.84,31.87,31.74,31.75,143300.0,25.0165,25.0401,24.938,24.9458,143300.0
2012-04-09 09:50:00,31.74,31.77,31.72,31.77,25000.0,24.938,24.9615,24.9223,24.9615,25000.0
2012-04-09 10:00:00,31.77,31.79,31.76,31.76,23700.0,24.9615,24.9772,24.9537,24.9537,23700.0
2012-04-09 10:10:00,31.76,31.8,31.75,31.77,30800.0,24.9537,24.9851,24.9458,24.9615,30800.0
2012-04-09 10:20:00,31.77,31.81,31.76,31.78,24800.0,24.9615,24.993,24.9537,24.9694,24800.0
2012-04-09 10:30:00,31.78,31.8,31.76,31.76,35400.0,24.9694,24.9851,24.9537,24.9537,35400.0
2012-04-09 10:40:00,31.76,31.8,31.76,31.8,30300.0,24.9537,24.9851,24.9537,24.9851,30300.0
2012-04-09 10:50:00,31.8,31.83,31.79,31.83,20600.0,24.9851,25.0087,24.9772,25.0087,20600.0
2012-04-09 11:00:00,31.83,31.84,31.78,31.78,32500.0,25.0087,25.0165,24.9694,24.9694,32500.0
2012-04-09 11:10:00,31.78,31.79,31.76,31.77,59500.0,24.9694,24.9772,24.9537,24.9615,59500.0
2012-04-09 11:20:00,31.77,31.77,31.74,31.76,26600.0,24.9615,24.9615,24.938,24.9537,26600.0
2012-04-09 11:30:00,31.76,31.77,31.75,31.76,26500.0,24.9537,24.9615,24.9458,24.9537,26500.0
2012-04-09 11:40:00,31.76,31.8,31.76,31.78,37500.0,24.9537,24.9851,24.9537,24.9694,37500.0
2012-04-09 11:50:00,31.78,31.8,31.76,31.79,21700.0,24.9694,24.9851,24.9537,24.9772,21700.0
2012-04-09 12:00:00,31.79,31.79,31.76,31.78,24300.0,24.9772,24.9772,24.9537,24.9694,24300.0
2012-04-09 12:10:00,31.78,31.82,31.77,31.81,25700.0,24.9694,25.0008,24.9615,24.993,25700.0
2012-04-09 12:20:00,31.81,31.81,31.8,31.81,10700.0,24.993,24.993,24.9851,24.993,10700.0
2012-04-09 12:30:00,31.81,31.91,31.81,31.89,21000.0,24.993,25.0715,24.993,25.0558,21000.0
2012-04-09 12:40:00,31.89,31.93,31.88,31.9,24500.0,25.0558,25.0872,25.048,25.0637,24500.0
2012-04-09 12:50:00,31.9,31.9,31.84,31.88,50400.0,25.0637,25.0637,25.0165,25.048,50400.0
2012-04-09 13:00:00,31.88,31.91,31.87,31.91,16100.0,25.048,25.0715,25.0401,25.0715,16100.0
2012-04-09 13:10:00,31.91,31.92,31.9,31.91,12300.0,25.0715,25.0794,25.0637,25.0715,12300.0
2012-04-09 13:20:00,31.91,31.92,31.87,31.89,17700.0,25.0715,25.0794,25.0401,25.0558,17700.0
2012-04-09 13:30:00,31.88,31.88,31.84,31.85,17400.0,25.048,25.048,25.0165,25.0244,17400.0
2012-04-09 13:40:00,31.85,31.86,31.84,31.86,45300.0,25.0244,25.0322,25.0165,25.0322,45300.0
2012-04-09 13:50:00,31.85,31.92,31.85,31.91,20200.0,25.0244,25.0794,25.0244,25.0715,20200.0
2012-04-09 14:00:00,31.91,31.92,31.88,31.92,29600.0,25.0715,25.0794,25.048,25.0794,29600.0
2012-04-09 14:10:00,31.92,31.95,31.9,31.95,24200.0,25.0794,25.103,25.0637,25.103,24200.0
2012-04-09 14:20:00,31.94,31.97,31.94,31.97,6900.0,25.0951,25.1187,25.0951,25.1187,6900.0
2012-04-09 14:30:00,31.96,31.98,31.95,31.96,25700.0,25.1108,25.1265,25.103,25.1108,25700.0
2012-04-09 14:40:00,31.97,31.97,31.94,31.95,45300.0,25.1187,25.1187,25.0951,25.103,45300.0
2012-04-09 14:50:00,31.96,31.98,31.96,31.96,15400.0,25.1108,25.1265,25.1108,25.1108,15400.0
2012-04-09 15:00:00,31.97,31.98,31.94,31.94,86500.0,25.1187,25.1265,25.0951,25.0951,86500.0
2012-04-09 15:10:00,31.94,31.95,31.93,31.95,16500.0,25.0951,25.103,25.0872,25.103,16500.0
2012-04-09 15:20:00,31.95,31.97,31.93,31.93,49200.0,25.103,25.1187,25.0872,25.0872,49200.0
2012-04-09 15:30:00,31.93,31.95,31.92,31.93,36500.0,25.0872,25.103,25.0794,25.0872,36500.0
2012-04-09 15:40:00,31.92,31.93,31.88,31.91,78900.0,25.0794,25.0872,25.048,25.0715,78900.0
2012-04-09 15:50:00,31.92,31.92,31.85,31.86,172000.0,25.0794,25.0794,25.0244,25.0322,172000.0
2012-04-10 09:30:00,31.8,31.87,31.64,31.84,52900.0,24.9851,25.0401,24.8594,25.0165,52900.0
2012-04-10 09:40:00,31.84,31.88,31.82,31.83,54900.0,25.0165,25.048,25.0008,25.0087,54900.0
2012-04-10 09:50:00,31.82,31.86,31.78,31.83,11500.0,25.0008,25.0322,24.9694,25.0087,11500.0
2012-04-10 10:00:00,31.82,31.85,31.69,31.69,22600.0,25.0008,25.0244,24.8987,24.8987,22600.0
2012-04-10 10:10:00,31.69,31.74,31.67,31.71,21300.0,24.8987,24.938,24.883,24.9144,21300.0
2012-04-10 10:20:00,31.71,31.76,31.7,31.76,24400.0,24.9144,24.9537,24.9065,24.9537,24400.0
2012-04-10 10:30:00,31.75,31.79,31.75,31.77,10400.0,24.9458,24.9772,24.9458,24.9615,10400.0
2012-04-10 10:40:00,31.77,31.78,31.74,31.74,15200.0,24.9615,24.9694,24.938,24.938,15200.0
2012-04-10 10:50:00,31.74,31.74,31.65,31.66,23200.0,24.938,24.938,24.8673,24.8751,23200.0
2012-04-10 11:00:00,31.66,31.71,31.66,31.7,26500.0,24.8751,24.9144,24.8751,24.9065,26500.0
2012-04-10 11:10:00,31.69,31.7,31.63,31.65,20700.0,24.8987,24.9065,24.8515,24.8673,20700.0
2012-04-10 11:20:00,31.66,31.74,31.64,31.73,44800.0,24.8751,24.938,24.8594,24.9301,44800.0
2012-04-10 11:30:00,31.73,31.74,31.69,31.7,19200.0,24.9301,24.938,24.8987,24.9065,19200.0
2012-04-10 11:40:00,31.7,31.72,31.67,31.67,32200.0,24.9065,24.9223,24.883,24.883,32200.0
2012-04-10 11:50:00,31.67,31.67,31.6,31.66,42300.0,24.883,24.883,24.828,24.8751,42300.0
2012-04-10 12:00:00,31.66,31.67,31.6,31.62,33500.0,24.8751,24.883,24.828,24.8437,33500.0
2012-04-10 12:10:00,31.61,31.62,31.54,31.59,41200.0,24.8358,24.8437,24.7808,24.8201,41200.0
2012-04-10 12:20:00,31.59,31.61,31.55,31.58,35100.0,24.8201,24.8358,24.7887,24.8123,35100.0
2012-04-10 12:30:00,31.58,31.59,31.51,31.52,20700.0,24.8123,24.8201,24.7573,24.7651,20700.0
2012-04-10 12:40:00,31.52,31.56,31.5,31.5,16200.0,24.7651,24.7965,24.7494,24.7494,16200.0
2012-04-10 12:50:00,31.51,31.51,31.47,31.51,23500.0,24.7573,24.7573,24.7258,24.7573,23500.0
2012-04-10 13:00:00,31.52,31.56,31.51,31.56,74700.0,24.7651,24.7965,24.7573,24.7965,74700.0
2012-04-10 13:10:00,31.56,31.57,31.49,31.52,54500.0,24.7965,24.8044,24.7415,24.7651,54500.0
2012-04-10 13:20:00,31.52,31.57,31.52,31.57,28600.0,24.7651,24.8044,24.7651,24.8044,28600.0
2012-04-10 13:30:00,31.56,31.58,31.54,31.58,41800.0,24.7965,24.8123,24.7808,24.8123,41800.0
2012-04-10 13:40:00,31.57,31.6,31.56,31.58,22300.0,24.8044,24.828,24.7965,24.8123,22300.0
2012-04-10 13:50:00,31.59,31.59,31.55,31.56,22400.0,24.8201,24.8201,24.7887,24.7965,22400.0
2012-04-10 14:00:00,31.56,31.58,31.53,31.56,33700.0,24.7965,24.8123,24.773,24.7965,33700.0
2012-04-10 14:10:00,31.57,31.58,31.56,31.56,25700.0,24.8044,24.8123,24.7965,24.7965,25700.0
2012-04-10 14:20:00,31.55,31.59,31.54,31.58,41600.0,24.7887,24.8201,24.7808,24.8123,41600.0
2012-04-10 14:30:00,31.59,31.59,31.51,31.54,74600.0,24.8201,24.8201,24.7573,24.7808,74600.0
2012-04-10 14:40:00,31.53,31.61,31.53,31.61,35900.0,24.773,24.8358,24.773,24.8358,35900.0
2012-04-10 14:50:00,31.61,31.61,31.54,31.55,26100.0,24.8358,24.8358,24.7808,24.7887,26100.0
2012-04-10 15:00:00,31.55,31.55,31.5,31.52,80500.0,24.7887,24.7887,24.7494,24.7651,80500.0
2012-04-10 15:10:00,31.52,31.55,31.49,31.54,131000.0,24.7651,24.7887,24.7415,24.7808,131000.0
2012-04-10 15:20:00,31.55,31.56,31.49,31.5,49400.0,24.7887,24.7965,24.7415,24.7494,49400.0
2012-04-10 15:30:00,31.5,31.53,31.48,31.52,72600.0,24.7494,24.773,24.7337,24.7651,72600.0
2012-04-10 15:40:00,31.52,31.52,31.41,31.41,130400.0,24.7651,24.7651,24.6787,24.6787,130400.0
2012-04-10 15:50:00,31.41,31.48,31.41,31.42,281200.0,24.6787,24.7337,24.6787,24.6865,281200.0
2012-04-11 09:30:00,31.7,31.73,31.47,31.61,46200.0,24.9065,24.9301,24.7258,24.8358,46200.0
2012-04-11 09:40:00,31.6,31.79,31.6,31.76,80400.0,24.828,24.9772,24.828,24.9537,80400.0
2012-04-11 09:50:00,31.76,31.76,31.71,31.75,38000.0,24.9537,24.9537,24.9144,24.9458,38000.0
2012-04-11 10:00:00,31.76,31.8,31.72,31.73,37200.0,24.9537,24.9851,24.9223,24.9301,37200.0
2012-04-11 10:10:00,31.73,31.8,31.72,31.77,41800.0,24.9301,24.9851,24.9223,24.9615,41800.0
2012-04-11 10:20:00,31.77,31.78,31.64,31.64,27100.0,24.9615,24.9694,24.8594,24.8594,27100.0
2012-04-11 10:30:00,31.64,31.67,31.64,31.67,32000.0,24.8594,24.883,24.8594,24.883,32000.0
2012-04-11 10:40:00,31.67,31.71,31.64,31.64,30700.0,24.883,24.9144,24.8594,24.8594,30700.0
2012-04-11 10:50:00,31.65,31.68,31.64,31.68,15500.0,24.8673,24.8908,24.8594,24.8908,15500.0
2012-04-11 11:00:00,31.68,31.68,31.6,31.6,17100.0,24.8908,24.8908,24.828,24.828,17100.0
2012-04-11 11:10:00,31.6,31.6,31.58,31.59,19400.0,24.828,24.828,24.8123,24.8201,19400.0
2012-04-11 11:20:00,31.58,31.62,31.58,31.62,25100.0,24.8123,24.8437,24.8123,24.8437,25100.0
2012-04-11 11:30:00,31.62,31.69,31.61,31.69,22100.0,24.8437,24.8987,24.8358,24.8987,22100.0
2012-04-11 11:40:00,31.69,31.71,31.67,31.68,23900.0,24.8987,24.9144,24.883,24.8908,23900.0
2012-04-11 11:50:00,31.67,31.7,31.67,31.7,16900.0,24.883,24.9065,24.883,24.9065,16900.0
2012-04-11 12:00:00,31.69,31.71,31.69,31.7,20000.0,24.8987,24.9144,24.8987,24.9065,20000.0
2012-04-11 12:10:00,31.71,31.75,31.7,31.74,20400.0,24.9144,24.9458,24.9065,24.938,20400.0
2012-04-11 12:20:00,31.74,31.78,31.73,31.77,20300.0,24.938,24.9694,24.9301,24.9615,20300.0
2012-04-11 12:30:00,31.78,31.8,31.78,31.8,23000.0,24.9694,24.9851,24.9694,24.9851,23000.0
2012-04-11 12:40:00,31.8,31.8,31.79,31.79,5300.0,24.9851,24.9851,24.9772,24.9772,5300.0
2012-04-11 12:50:00,31.79,31.83,31.79,31.82,24900.0,24.9772,25.0087,24.9772,25.0008,24900.0
2012-04-11 13:00:00,31.82,31.82,31.78,31.81,15900.0,25.0008,25.0008,24.9694,24.993,15900.0
2012-04-11 13:10:00,31.81,31.81,31.79,31.79,6500.0,24.993,24.993,24.9772,24.9772,6500.0
2012-04-11 13:20:00,31.79,31.8,31.75,31.75,18500.0,24.9772,24.9851,24.9458,24.9458,18500.0
2012-04-11 13:30:00,31.75,31.79,31.74,31.78,45600.0,24.9458,24.9772,24.938,24.9694,45600.0
2012-04-11 13:40:00,31.78,31.81,31.76,31.79,16900.0,24.9694,24.993,24.9537,24.9772,16900.0
2012-04-11 13:50:00,31.8,31.84,31.79,31.84,23700.0,24.9851,25.0165,24.9772,25.0165,23700.0
2012-04-11 14:00:00,31.84,31.85,31.83,31.83,62900.0,25.0165,25.0244,25.0087,25.0087,62900.0
2012-04-11 14:10:00,31.83,31.84,31.79,31.82,105500.0,25.0087,25.0165,24.9772,25.0008,105500.0
2012-04-11 14:20:00,31.82,31.86,31.82,31.86,65700.0,25.0008,25.0322,25.0008,25.0322,65700.0
2012-04-11 14:30:00,31.86,31.88,31.83,31.85,126600.0,25.0322,25.048,25.0087,25.0244,126600.0
2012-04-11 14:40:00,31.86,31.91,31.86,31.9,32200.0,25.0322,25.0715,25.0322,25.0637,32200.0
2012-04-11 14:50:00,31.9,31.91,31.87,31.88,39900.0,25.0637,25.0715,25.0401,25.048,39900.0
2012-04-11 15:00:00,31.88,31.9,31.87,31.87,38300.0,25.048,25.0637,25.0401,25.0401,38300.0
2012-04-11 15:10:00,31.87,31.88,31.83,31.85,49900.0,25.0401,25.048,25.0087,25.0244,49900.0
2012-04-11 15:20:00,31.84,31.85,31.79,31.82,45400.0,25.0165,25.0244,24.9772,25.0008,45400.0
2012-04-11 15:30:00,31.82,31.85,31.81,31.82,61700.0,25.0008,25.0244,24.993,25.0008,61700.0
2012-04-11 15:40:00,31.81,31.83,31.77,31.81,76300.0,24.993,25.0087,24.9615,24.993,76300.0
2012-04-11 15:50:00,31.8,31.87,31.8,31.86,199400.0,24.9851,25.0401,24.9851,25.0322,199400.0
2012-04-12 09:30:00,31.87,31.95,31.76,31.93,47400.0,25.0401,25.103,24.9537,25.0872,47400.0
2012-04-12 09:40:00,31.94,31.94,31.84,31.85,31100.0,25.0951,25.0951,25.0165,25.0244,31100.0
2012-04-12 09:50:00,31.85,31.9,31.83,31.88,43200.0,25.0244,25.0637,25.0087,25.048,43200.0
2012-04-12 10:00:00,31.88,31.92,31.87,31.87,26200.0,25.048,25.0794,25.0401,25.0401,26200.0
2012-04-12 10:10:00,31.87,31.89,31.83,31.85,29200.0,25.0401,25.0558,25.0087,25.0244,29200.0
2012-04-12 10:20:00,31.84,31.91,31.84,31.88,22100.0,25.0165,25.0715,25.0165,25.048,22100.0
2012-04-12 10:30:00,31.88,31.92,31.83,31.91,79000.0,25.048,25.0794,25.0087,25.0715,79000.0
2012-04-12 10:40:00,31.9,31.95,31.9,31.95,11500.0,25.0637,25.103,25.0637,25.103,11500.0
2012-04-12 10:50:00,31.94,31.95,31.89,31.89,32300.0,25.0951,25.103,25.0558,25.0558,32300.0
2012-04-12 11:00:00,31.9,31.93,31.88,31.93,60900.0,25.0637,25.0872,25.048,25.0872,60900.0
2012-04-12 11:10:00,31.92,31.94,31.89,31.9,31800.0,25.0794,25.0951,25.0558,25.0637,31800.0
2012-04-12 11:20:00,31.9,31.91,31.89,31.89,26600.0,25.0637,25.0715,25.0558,25.0558,26600.0
2012-04-12 11:30:00,31.9,31.92,31.87,31.87,27800.0,25.0637,25.0794,25.0401,25.0401,27800.0
2012-04-12 11:40:00,31.87,31.89,31.87,31.87,23900.0,25.0401,25.0558,25.0401,25.0401,23900.0
2012-04-12 11:50:00,31.88,31.93,31.88,31.91,22500.0,25.048,25.0872,25.048,25.0715,22500.0
2012-04-12 12:00:00,31.91,31.93,31.9,31.93,12400.0,25.0715,25.0872,25.0637,25.0872,12400.0
2012-04-12 12:10:00,31.93,31.93,31.89,31.91,28500.0,25.0872,25.0872,25.0558,25.0715,28500.0
2012-04-12 12:20:00,31.92,31.97,31.92,31.96,46100.0,25.0794,25.1187,25.0794,25.1108,46100.0
2012-04-12 12:30:00,31.96,31.96,31.94,31.95,17200.0,25.1108,25.1108,25.0951,25.103,17200.0
2012-04-12 12:40:00,31.95,31.99,31.93,31.93,38800.0,25.103,25.1344,25.0872,25.0872,38800.0
2012-04-12 12:50:00,31.93,31.98,31.91,31.97,43500.0,25.0872,25.1265,25.0715,25.1187,43500.0
2012-04-12 13:00:00,31.97,31.99,31.94,31.96,35800.0,25.1187,25.1344,25.0951,25.1108,35800.0
2012-04-12 13:10:00,31.96,31.99,31.95,31.96,25400.0,25.1108,25.1344,25.103,25.1108,25400.0
2012-04-12 13:20:00,31.96,31.97,31.94,31.95,87600.0,25.1108,25.1187,25.0951,25.103,87600.0
2012-04-12 13:30:00,31.96,31.97,31.94,31.95,34600.0,25.1108,25.1187,25.0951,25.103,34600.0
2012-04-12 13:40:00,31.96,31.98,31.96,31.96,24000.0,25.1108,25.1265,25.1108,25.1108,24000.0
2012-04-12 13:50:00,31.96,31.97,31.95,31.95,16200.0,25.1108,25.1187,25.103,25.103,16200.0
2012-04-12 14:00:00,31.96,31.96,31.92,31.92,43600.0,25.1108,25.1108,25.0794,25.0794,43600.0
2012-04-12 14:10:00,31.93,31.97,31.92,31.97,23700.0,25.0872,25.1187,25.0794,25.1187,23700.0
2012-04-12 14:20:00,31.97,31.99,31.97,31.97,13800.0,25.1187,25.1344,25.1187,25.1187,13800.0
2012-04-12 14:30:00,31.98,31.99,31.97,31.99,21100.0,25.1265,25.1344,25.1187,25.1344,21100.0
2012-04-12 14:40:00,31.99,32.03,31.98,32.03,24400.0,25.1344,25.1658,25.1265,25.1658,24400.0
2012-04-12 14:50:00,32.03,32.06,32.02,32.05,25300.0,25.1658,25.1894,25.158,25.1815,25300.0
2012-04-12 15:00:00,32.05,32.05,32.04,32.05,22000.0,25.1815,25.1815,25.1737,25.1815,22000.0
2012-04-12 15:10:00,32.05,32.05,32.04,32.05,12500.0,25.1815,25.1815,25.1737,25.1815,12500.0
2012-04-12 15:20:00,32.04,32.05,32.04,32.05,16700.0,25.1737,25.1815,25.1737,25.1815,16700.0
2012-04-12 15:30:00,32.05,32.05,32.01,32.03,79400.0,25.1815,25.1815,25.1501,25.1658,79400.0
2012-04-12 15:40:00,32.02,32.04,32.0,32.01,138200.0,25.158,25.1737,25.1422,25.1501,138200.0
2012-04-12 15:50:00,32.01,32.06,32.01,32.03,340100.0,25.1501,25.1894,25.1501,25.1658,340100.0
2012-04-13 09:30:00,31.99,32.14,31.96,32.12,80800.0,25.1344,25.2522,25.1108,25.2365,80800.0
2012-04-13 09:40:00,32.11,32.29,32.09,32.27,102300.0,25.2287,25.3701,25.213,25.3544,102300.0
2012-04-13 09:50:00,32.26,32.33,32.16,32.18,70400.0,25.3465,25.4015,25.268,25.2837,70400.0
2012-04-13 10:00:00,32.19,32.27,32.18,32.27,80500.0,25.2915,25.3544,25.2837,25.3544,80500.0
2012-04-13 10:10:00,32.28,32.3,32.24,32.26,43400.0,25.3622,25.378,25.3308,25.3465,43400.0
2012-04-13 10:20:00,32.24,32.26,32.19,32.22,26000.0,25.3308,25.3465,25.2915,25.3151,26000.0
2012-04-13 10:30:00,32.22,32.23,32.2,32.22,36000.0,25.3151,25.323,25.2994,25.3151,36000.0
2012-04-13 10:40:00,32.21,32.22,32.19,32.2,52500.0,25.3072,25.3151,25.2915,25.2994,52500.0
2012-04-13 10:50:00,32.2,32.2,32.18,32.2,19700.0,25.2994,25.2994,25.2837,25.2994,19700.0
2012-04-13 11:00:00,32.19,32.2,32.16,32.17,42700.0,25.2915,25.2994,25.268,25.2758,42700.0
2012-04-13 11:10:00,32.16,32.16,32.1,32.12,51300.0,25.268,25.268,25.2208,25.2365,51300.0
2012-04-13 11:20:00,32.13,32.15,32.12,32.13,14200.0,25.2444,25.2601,25.2365,25.2444,14200.0
2012-04-13 11:30:00,32.13,32.17,32.13,32.16,34300.0,25.2444,25.2758,25.2444,25.268,34300.0
2012-04-13 11:40:00,32.16,32.19,32.15,32.18,48000.0,25.268,25.2915,25.2601,25.2837,48000.0
2012-04-13 11:50:00,32.17,32.18,32.14,32.14,24200.0,25.2758,25.2837,25.2522,25.2522,24200.0
2012-04-13 12:00:00,32.15,32.15,32.12,32.13,13700.0,25.2601,25.2601,25.2365,25.2444,13700.0
2012-04-13 12:10:00,32.12,32.13,32.11,32.11,24100.0,25.2365,25.2444,25.2287,25.2287,24100.0
2012-04-13 12:20:00,32.11,32.12,32.1,32.11,18000.0,25.2287,25.2365,25.2208,25.2287,18000.0
2012-04-13 12:30:00,32.1,32.15,32.09,32.15,25700.0,25.2208,25.2601,25.213,25.2601,25700.0
2012-04-13 12:40:00,32.15,32.19,32.14,32.19,26900.0,25.2601,25.2915,25.2522,25.2915,26900.0
2012-04-13 12:50:00,32.19,32.2,32.15,32.17,47000.0,25.2915,25.2994,25.2601,25.2758,47000.0
2012-04-13 13:00:00,32.17,32.17,32.15,32.17,25800.0,25.2758,25.2758,25.2601,25.2758,25800.0
2012-04-13 13:10:00,32.17,32.19,32.16,32.18,25900.0,25.2758,25.2915,25.268,25.2837,25900.0
2012-04-13 13:20:00,32.17,32.17,32.15,32.16,34500.0,25.2758,25.2758,25.2601,25.268,34500.0
2012-04-13 13:30:00,32.15,32.17,32.15,32.16,18200.0,25.2601,25.2758,25.2601,25.268,18200.0
2012-04-13 13:40:00,32.16,32.16,32.14,32.14,18400.0,25.268,25.268,25.2522,25.2522,18400.0
2012-04-13 13:50:00,32.15,32.16,32.13,32.13,47200.0,25.2601,25.268,25.2444,25.2444,47200.0
2012-04-13 14:00:00,32.13,32.14,32.11,32.13,51700.0,25.2444,25.2522,25.2287,25.2444,51700.0
2012-04-13 14:10:00,32.14,32.15,32.12,32.12,19200.0,25.2522,25.2601,25.2365,25.2365,19200.0
2012-04-13 14:20:00,32.13,32.15,32.08,32.13,51400.0,25.2444,25.2601,25.2051,25.2444,51400.0
2012-04-13 14:30:00,32.12,32.14,32.11,32.13,26500.0,25.2365,25.2522,25.2287,25.2444,26500.0
2012-04-13 14:40:00,32.13,32.13,32.1,32.12,21100.0,25.2444,25.2444,25.2208,25.2365,21100.0
2012-04-13 14:50:00,32.12,32.13,32.09,32.1,16300.0,25.2365,25.2444,25.213,25.2208,16300.0
2012-04-13 15:00:00,32.09,32.12,32.09,32.12,23200.0,25.213,25.2365,25.213,25.2365,23200.0
2012-04-13 15:10:00,32.12,32.13,32.09,32.12,38900.0,25.2365,25.2444,25.213,25.2365,38900.0
2012-04-13 15:20:00,32.11,32.12,32.04,32.05,49100.0,25.2287,25.2365,25.1737,25.1815,49100.0
2012-04-13 15:30:00,32.05,32.06,31.95,31.96,66900.0,25.1815,25.1894,25.103,25.1108,66900.0
2012-04-13 15:40:00,31.96,32.0,31.92,31.95,91900.0,25.1108,25.1422,25.0794,25.103,91900.0
2012-04-13 15:50:00,31.95,31.97,31.9,31.92,322800.0,25.103,25.1187,25.0637,25.0794,322800.0
2012-04-16 09:30:00,32.13,32.19,32.04,32.09,75600.0,25.2444,25.2915,25.1737,25.213,75600.0
2012-04-16 09:40:00,32.1,32.23,32.06,32.23,50300.0,25.2208,25.323,25.1894,25.323,50300.0
2012-04-16 09:50:00,32.23,32.24,32.15,32.15,42300.0,25.323,25.3308,25.2601,25.2601,42300.0
2012-04-16 10:00:00,32.14,32.14,32.06,32.11,39200.0,25.2522,25.2522,25.1894,25.2287,39200.0
2012-04-16 10:10:00,32.11,32.12,31.98,31.98,45900.0,25.2287,25.2365,25.1265,25.1265,45900.0
2012-04-16 10:20:00,31.98,32.0,31.92,31.94,56500.0,25.1265,25.1422,25.0794,25.0951,56500.0
2012-04-16 10:30:00,31.94,31.95,31.89,31.92,32200.0,25.0951,25.103,25.0558,25.0794,32200.0
2012-04-16 10:40:00,31.92,31.96,31.92,31.95,58600.0,25.0794,25.1108,25.0794,25.103,58600.0
2012-04-16 10:50:00,31.95,31.95,31.93,31.95,19400.0,25.103,25.103,25.0872,25.103,19400.0
2012-04-16 11:00:00,31.95,31.98,31.91,31.98,58500.0,25.103,25.1265,25.0715,25.1265,58500.0
2012-04-16 11:10:00,31.98,32.01,31.98,31.98,24800.0,25.1265,25.1501,25.1265,25.1265,24800.0
2012-04-16 11:20:00,31.98,31.99,31.96,31.97,36100.0,25.1265,25.1344,25.1108,25.1187,36100.0
2012-04-16 11:30:00,31.97,31.97,31.93,31.96,49300.0,25.1187,25.1187,25.0872,25.1108,49300.0
2012-04-16 11:40:00,31.96,31.98,31.95,31.95,16200.0,25.1108,25.1265,25.103,25.103,16200.0
2012-04-16 11:50:00,31.96,31.98,31.91,31.92,23200.0,25.1108,25.1265,25.0715,25.0794,23200.0
2012-04-16 12:00:00,31.92,31.98,31.91,31.93,21300.0,25.0794,25.1265,25.0715,25.0872,21300.0
2012-04-16 12:10:00,31.93,31.94,31.89,31.91,51800.0,25.0872,25.0951,25.0558,25.0715,51800.0
2012-04-16 12:20:00,31.9,31.96,31.88,31.95,31700.0,25.0637,25.1108,25.048,25.103,31700.0
2012-04-16 12:30:00,31.95,31.96,31.92,31.96,13000.0,25.103,25.1108,25.0794,25.1108,13000.0
2012-04-16 12:40:00,31.96,31.99,31.93,31.98,15300.0,25.1108,25.1344,25.0872,25.1265,15300.0
2012-04-16 12:50:00,31.99,32.06,31.97,32.05,17700.0,25.1344,25.1894,25.1187,25.1815,17700.0
2012-04-16 13:00:00,32.05,32.07,32.04,32.04,14700.0,25.1815,25.1972,25.1737,25.1737,14700.0
2012-04-16 13:10:00,32.04,32.09,32.03,32.07,22700.0,25.1737,25.213,25.1658,25.1972,22700.0
2012-04-16 13:20:00,32.07,32.08,32.03,32.05,14200.0,25.1972,25.2051,25.1658,25.1815,14200.0
2012-04-16 13:30:00,32.06,32.12,32.06,32.11,35000.0,25.1894,25.2365,25.1894,25.2287,35000.0
2012-04-16 13:40:00,32.1,32.16,32.09,32.13,31500.0,25.2208,25.268,25.213,25.2444,31500.0
2012-04-16 13:50:00,32.12,32.17,32.12,32.16,25600.0,25.2365,25.2758,25.2365,25.268,25600.0
2012-04-16 14:00:00,32.17,32.17,32.14,32.15,54200.0,25.2758,25.2758,25.2522,25.2601,54200.0
2012-04-16 14:10:00,32.15,32.19,32.14,32.19,46500.0,25.2601,25.2915,25.2522,25.2915,46500.0
2012-04-16 14:20:00,32.19,32.19,32.15,32.16,73700.0,25.2915,25.2915,25.2601,25.268,73700.0
2012-04-16 14:30:00,32.15,32.2,32.15,32.18,43000.0,25.2601,25.2994,25.2601,25.2837,43000.0
2012-04-16 14:40:00,32.18,32.18,32.16,32.17,26200.0,25.2837,25.2837,25.268,25.2758,26200.0
2012-04-16 14:50:00,32.17,32.19,32.16,32.19,42700.0,25.2758,25.2915,25.268,25.2915,42700.0
2012-04-16 15:00:00,32.19,32.19,32.16,32.19,58400.0,25.2915,25.2915,25.268,25.2915,58400.0
2012-04-16 15:10:00,32.19,32.24,32.18,32.24,45700.0,25.2915,25.3308,25.2837,25.3308,45700.0
2012-04-16 15:20:00,32.24,32.24,32.22,32.24,43600.0,25.3308,25.3308,25.3151,25.3308,43600.0
2012-04-16 15:30:00,32.23,32.27,32.23,32.26,37700.0,25.323,25.3544,25.323,25.3465,37700.0
2012-04-16 15:40:00,32.26,32.28,32.2,32.21,101200.0,25.3465,25.3622,25.2994,25.3072,101200.0
2012-04-16 15:50:00,32.22,32.23,32.18,32.19,151600.0,25.3151,25.323,25.2837,25.2915,151600.0
2012-04-17 09:30:00,32.45,32.48,32.28,32.46,75600.0,25.4958,25.5194,25.3622,25.5037,75600.0
2012-04-17 09:40:00,32.45,32.49,32.43,32.45,53900.0,25.4958,25.5272,25.4801,25.4958,53900.0
2012-04-17 09:50:00,32.45,32.5,32.44,32.47,76000.0,25.4958,25.5351,25.488,25.5115,76000.0
2012-04-17 10:00:00,32.48,32.48,32.42,32.43,64800.0,25.5194,25.5194,25.4722,25.4801,64800.0
2012-04-17 10:10:00,32.43,32.54,32.42,32.54,90200.0,25.4801,25.5665,25.4722,25.5665,90200.0
2012-04-17 10:20:00,32.54,32.55,32.52,32.55,107800.0,25.5665,25.5744,25.5508,25.5744,107800.0
2012-04-17 10:30:00,32.55,32.58,32.55,32.55,56700.0,25.5744,25.5979,25.5744,25.5744,56700.0
2012-04-17 10:40:00,32.56,32.63,32.55,32.63,29800.0,25.5822,25.6372,25.5744,25.6372,29800.0
2012-04-17 10:50:00,32.63,32.65,32.62,32.64,34500.0,25.6372,25.6529,25.6294,25.6451,34500.0
2012-04-17 11:00:00,32.64,32.72,32.64,32.72,44000.0,25.6451,25.7079,25.6451,25.7079,44000.0
2012-04-17 11:10:00,32.72,32.75,32.71,32.73,49700.0,25.7079,25.7315,25.7001,25.7158,49700.0
2012-04-17 11:20:00,32.73,32.75,32.73,32.74,25300.0,25.7158,25.7315,25.7158,25.7237,25300.0
2012-04-17 11:30:00,32.73,32.75,32.73,32.74,20300.0,25.7158,25.7315,25.7158,25.7237,20300.0
2012-04-17 11:40:00,32.73,32.74,32.71,32.72,17700.0,25.7158,25.7237,25.7001,25.7079,17700.0
2012-04-17 11:50:00,32.72,32.74,32.72,32.73,15100.0,25.7079,25.7237,25.7079,25.7158,15100.0
2012-04-17 12:00:00,32.73,32.75,32.73,32.74,38100.0,25.7158,25.7315,25.7158,25.7237,38100.0
2012-04-17 12:10:00,32.75,32.77,32.74,32.77,41300.0,25.7315,25.7472,25.7237,25.7472,41300.0
2012-04-17 12:20:00,32.77,32.8,32.76,32.79,34100.0,25.7472,25.7708,25.7394,25.7629,34100.0
2012-04-17 12:30:00,32.79,32.82,32.78,32.82,61100.0,25.7629,25.7865,25.7551,25.7865,61100.0
2012-04-17 12:40:00,32.81,32.84,32.81,32.84,27600.0,25.7787,25.8022,25.7787,25.8022,27600.0
2012-04-17 12:50:00,32.84,32.86,32.83,32.84,62900.0,25.8022,25.8179,25.7944,25.8022,62900.0
2012-04-17 13:00:00,32.84,32.88,32.82,32.88,69200.0,25.8022,25.8337,25.7865,25.8337,69200.0
2012-04-17 13:10:00,32.88,32.94,32.88,32.93,69300.0,25.8337,25.8808,25.8337,25.8729,69300.0
2012-04-17 13:20:00,32.94,32.94,32.9,32.9,84200.0,25.8808,25.8808,25.8494,25.8494,84200.0
2012-04-17 13:30:00,32.91,32.92,32.9,32.9,27500.0,25.8572,25.8651,25.8494,25.8494,27500.0
2012-04-17 13:40:00,32.91,32.93,32.9,32.91,29400.0,25.8572,25.8729,25.8494,25.8572,29400.0
2012-04-17 13:50:00,32.91,32.93,32.9,32.93,28800.0,25.8572,25.8729,25.8494,25.8729,28800.0
2012-04-17 14:00:00,32.92,32.93,32.9,32.9,19100.0,25.8651,25.8729,25.8494,25.8494,19100.0
2012-04-17 14:10:00,32.9,32.91,32.88,32.89,19500.0,25.8494,25.8572,25.8337,25.8415,19500.0
2012-04-17 14:20:00,32.89,32.9,32.88,32.89,29500.0,25.8415,25.8494,25.8337,25.8415,29500.0
2012-04-17 14:30:00,32.9,32.92,32.89,32.89,62800.0,25.8494,25.8651,25.8415,25.8415,62800.0
2012-04-17 14:40:00,32.9,32.9,32.84,32.84,28000.0,25.8494,25.8494,25.8022,25.8022,28000.0
2012-04-17 14:50:00,32.84,32.86,32.83,32.85,43700.0,25.8022,25.8179,25.7944,25.8101,43700.0
2012-04-17 15:00:00,32.85,32.86,32.85,32.85,23000.0,25.8101,25.8179,25.8101,25.8101,23000.0
2012-04-17 15:10:00,32.85,32.85,32.84,32.84,23300.0,25.8101,25.8101,25.8022,25.8022,23300.0
2012-04-17 15:20:00,32.84,32.85,32.82,32.84,76400.0,25.8022,25.8101,25.7865,25.8022,76400.0
2012-04-17 15:30:00,32.85,32.85,32.84,32.85,35600.0,25.8101,25.8101,25.8022,25.8101,35600.0
2012-04-17 15:40:00,32.84,32.88,32.84,32.84,156400.0,25.8022,25.8337,25.8022,25.8022,156400.0
2012-04-17 15:50:00,32.84,32.88,32.84,32.86,311500.0,25.8022,25.8337,25.8022,25.8179,311500.0
2012-04-18 09:30:00,32.65,32.69,32.55,32.61,82600.0,25.6529,25.6844,25.5744,25.6215,82600.0
2012-04-18 09:40:00,32.61,32.61,32.5,32.54,49500.0,25.6215,25.6215,25.5351,25.5665,49500.0
2012-04-18 09:50:00,32.54,32.69,32.54,32.66,34000.0,25.5665,25.6844,25.5665,25.6608,34000.0
2012-04-18 10:00:00,32.66,32.67,32.62,32.62,123300.0,25.6608,25.6687,25.6294,25.6294,123300.0
2012-04-18 10:10:00,32.61,32.68,32.61,32.67,128400.0,25.6215,25.6765,25.6215,25.6687,128400.0
2012-04-18 10:20:00,32.68,32.68,32.62,32.62,18600.0,25.6765,25.6765,25.6294,25.6294,18600.0
2012-04-18 10:30:00,32.62,32.66,32.61,32.65,21500.0,25.6294,25.6608,25.6215,25.6529,21500.0
2012-04-18 10:40:00,32.66,32.69,32.65,32.69,16500.0,25.6608,25.6844,25.6529,25.6844,16500.0
2012-04-18 10:50:00,32.68,32.69,32.66,32.67,25100.0,25.6765,25.6844,25.6608,25.6687,25100.0
2012-04-18 11:00:00,32.67,32.69,32.62,32.64,43400.0,25.6687,25.6844,25.6294,25.6451,43400.0
2012-04-18 11:10:00,32.64,32.67,32.62,32.64,92900.0,25.6451,25.6687,25.6294,25.6451,92900.0
2012-04-18 11:20:00,32.64,32.66,32.63,32.66,15900.0,25.6451,25.6608,25.6372,25.6608,15900.0
2012-04-18 11:30:00,32.66,32.67,32.61,32.62,21300.0,25.6608,25.6687,25.6215,25.6294,21300.0
2012-04-18 11:40:00,32.61,32.65,32.61,32.65,19300.0,25.6215,25.6529,25.6215,25.6529,19300.0
2012-04-18 11:50:00,32.65,32.67,32.63,32.66,16000.0,25.6529,25.6687,25.6372,25.6608,16000.0
2012-04-18 12:00:00,32.66,32.66,32.63,32.64,24700.0,25.6608,25.6608,25.6372,25.6451,24700.0
2012-04-18 12:10:00,32.63,32.64,32.61,32.61,5900.0,25.6372,25.6451,25.6215,25.6215,5900.0
2012-04-18 12:20:00,32.61,32.62,32.58,32.58,14500.0,25.6215,25.6294,25.5979,25.5979,14500.0
2012-04-18 12:30:00,32.58,32.6,32.58,32.6,8400.0,25.5979,25.6137,25.5979,25.6137,8400.0
2012-04-18 12:40:00,32.6,32.62,32.59,32.6,13200.0,25.6137,25.6294,25.6058,25.6137,13200.0
2012-04-18 12:50:00,32.61,32.62,32.6,32.61,6000.0,25.6215,25.6294,25.6137,25.6215,6000.0
2012-04-18 13:00:00,32.61,32.62,32.61,32.61,4300.0,25.6215,25.6294,25.6215,25.6215,4300.0
2012-04-18 13:10:00,32.62,32.62,32.58,32.61,37200.0,25.6294,25.6294,25.5979,25.6215,37200.0
2012-04-18 13:20:00,32.6,32.61,32.59,32.6,14000.0,25.6137,25.6215,25.6058,25.6137,14000.0
2012-04-18 13:30:00,32.6,32.6,32.55,32.55,13000.0,25.6137,25.6137,25.5744,25.5744,13000.0
2012-04-18 13:40:00,32.56,32.61,32.55,32.61,19800.0,25.5822,25.6215,25.5744,25.6215,19800.0
2012-04-18 13:50:00,32.61,32.64,32.6,32.64,33100.0,25.6215,25.6451,25.6137,25.6451,33100.0
2012-04-18 14:00:00,32.64,32.65,32.63,32.64,11000.0,25.6451,25.6529,25.6372,25.6451,11000.0
2012-04-18 14:10:00,32.64,32.64,32.62,32.64,14800.0,25.6451,25.6451,25.6294,25.6451,14800.0
2012-04-18 14:20:00,32.63,32.69,32.63,32.68,16800.0,25.6372,25.6844,25.6372,25.6765,16800.0
2012-04-18 14:30:00,32.68,32.68,32.66,32.67,25300.0,25.6765,25.6765,25.6608,25.6687,25300.0
2012-04-18 14:40:00,32.66,32.67,32.65,32.66,18400.0,25.6608,25.6687,25.6529,25.6608,18400.0
2012-04-18 14:50:00,32.66,32.67,32.65,32.66,8000.0,25.6608,25.6687,25.6529,25.6608,8000.0
2012-04-18 15:00:00,32.66,32.7,32.65,32.68,36300.0,25.6608,25.6922,25.6529,25.6765,36300.0
2012-04-18 15:10:00,32.68,32.68,32.64,32.66,48500.0,25.6765,25.6765,25.6451,25.6608,48500.0
2012-04-18 15:20:00,32.66,32.68,32.63,32.63,31700.0,25.6608,25.6765,25.6372,25.6372,31700.0
2012-04-18 15:30:00,32.63,32.67,32.63,32.66,25200.0,25.6372,25.6687,25.6372,25.6608,25200.0
2012-04-18 15:40:00,32.66,32.66,32.62,32.65,79900.0,25.6608,25.6608,25.6294,25.6529,79900.0
2012-04-18 15:50:00,32.66,32.66,32.59,32.59,175300.0,25.6608,25.6608,25.6058,25.6058,175300.0
2012-04-19 09:30:00,32.61,32.91,32.59,32.85,72400.0,25.6215,25.8572,25.6058,25.8101,72400.0
2012-04-19 09:40:00,32.86,32.87,32.75,32.81,90900.0,25.8179,25.8258,25.7315,25.7787,90900.0
2012-04-19 09:50:00,32.82,32.82,32.75,32.8,27800.0,25.7865,25.7865,25.7315,25.7708,27800.0
2012-04-19 10:00:00,32.79,32.8,32.6,32.63,61800.0,25.7629,25.7708,25.6137,25.6372,61800.0
2012-04-19 10:10:00,32.62,32.62,32.54,32.58,71100.0,25.6294,25.6294,25.5665,25.5979,71100.0
2012-04-19 10:20:00,32.58,32.66,32.58,32.6,98900.0,25.5979,25.6608,25.5979,25.6137,98900.0
2012-04-19 10:30:00,32.61,32.73,32.61,32.71,78500.0,25.6215,25.7158,25.6215,25.7001,78500.0
2012-04-19 10:40:00,32.7,32.8,32.7,32.78,50300.0,25.6922,25.7708,25.6922,25.7551,50300.0
2012-04-19 10:50:00,32.78,32.81,32.76,32.77,16800.0,25.7551,25.7787,25.7394,25.7472,16800.0
2012-04-19 11:00:00,32.77,32.81,32.75,32.79,20500.0,25.7472,25.7787,25.7315,25.7629,20500.0
2012-04-19 11:10:00,32.79,32.82,32.76,32.78,27300.0,25.7629,25.7865,25.7394,25.7551,27300.0
2012-04-19 11:20:00,32.78,32.81,32.75,32.77,19000.0,25.7551,25.7787,25.7315,25.7472,19000.0
2012-04-19 11:30:00,32.77,32.8,32.75,32.8,32800.0,25.7472,25.7708,25.7315,25.7708,32800.0
2012-04-19 11:40:00,32.8,32.86,32.79,32.86,25100.0,25.7708,25.8179,25.7629,25.8179,25100.0
2012-04-19 11:50:00,32.86,32.92,32.86,32.87,29300.0,25.8179,25.8651,25.8179,25.8258,29300.0
2012-04-19 12:00:00,32.88,32.88,32.7,32.7,38500.0,25.8337,25.8337,25.6922,25.6922,38500.0
2012-04-19 12:10:00,32.7,32.76,32.68,32.71,39700.0,25.6922,25.7394,25.6765,25.7001,39700.0
2012-04-19 12:20:00,32.72,32.76,32.72,32.74,18300.0,25.7079,25.7394,25.7079,25.7237,18300.0
2012-04-19 12:30:00,32.73,32.76,32.7,32.75,19000.0,25.7158,25.7394,25.6922,25.7315,19000.0
2012-04-19 12:40:00,32.75,32.83,32.72,32.78,59100.0,25.7315,25.7944,25.7079,25.7551,59100.0
2012-04-19 12:50:00,32.78,32.8,32.74,32.75,15500.0,25.7551,25.7708,25.7237,25.7315,15500.0
2012-04-19 13:00:00,32.74,32.79,32.74,32.78,14800.0,25.7237,25.7629,25.7237,25.7551,14800.0
2012-04-19 13:10:00,32.77,32.78,32.69,32.75,33000.0,25.7472,25.7551,25.6844,25.7315,33000.0
2012-04-19 13:20:00,32.74,32.75,32.7,32.73,32700.0,25.7237,25.7315,25.6922,25.7158,32700.0
2012-04-19 13:30:00,32.74,32.8,32.74,32.78,40300.0,25.7237,25.7708,25.7237,25.7551,40300.0
2012-04-19 13:40:00,32.78,32.8,32.75,32.79,66100.0,25.7551,25.7708,25.7315,25.7629,66100.0
2012-04-19 13:50:00,32.79,32.81,32.74,32.75,51000.0,25.7629,25.7787,25.7237,25.7315,51000.0
2012-04-19 14:00:00,32.75,32.79,32.74,32.77,18800.0,25.7315,25.7629,25.7237,25.7472,18800.0
2012-04-19 14:10:00,32.78,32.83,32.75,32.79,117600.0,25.7551,25.7944,25.7315,25.7629,117600.0
2012-04-19 14:20:00,32.8,32.81,32.74,32.75,53200.0,25.7708,25.7787,25.7237,25.7315,53200.0
2012-04-19 14:30:00,32.75,32.76,32.65,32.73,99600.0,25.7315,25.7394,25.6529,25.7158,99600.0
2012-04-19 14:40:00,32.73,32.74,32.66,32.72,77800.0,25.7158,25.7237,25.6608,25.7079,77800.0
2012-04-19 14:50:00,32.73,32.73,32.69,32.71,101000.0,25.7158,25.7158,25.6844,25.7001,101000.0
2012-04-19 15:00:00,32.71,32.75,32.7,32.73,79200.0,25.7001,25.7315,25.6922,25.7158,79200.0
2012-04-19 15:10:00,32.73,32.77,32.72,32.74,150000.0,25.7158,25.7472,25.7079,25.7237,150000.0
2012-04-19 15:20:00,32.75,32.8,32.71,32.78,112600.0,25.7315,25.7708,25.7001,25.7551,112600.0
2012-04-19 15:30:00,32.79,32.81,32.76,32.8,83600.0,25.7629,25.7787,25.7394,25.7708,83600.0
2012-04-19 15:40:00,32.8,32.9,32.79,32.89,152400.0,25.7708,25.8494,25.7629,25.8415,152400.0
2012-04-19 15:50:00,32.89,32.89,32.83,32.89,241800.0,25.8415,25.8415,25.7944,25.8415,241800.0
2012-04-20 09:30:00,32.38,32.61,32.38,32.55,681700.0,25.4408,25.6215,25.4408,25.5744,681700.0
2012-04-20 09:40:00,32.56,32.61,32.47,32.49,108900.0,25.5822,25.6215,25.5115,25.5272,108900.0
2012-04-20 09:50:00,32.49,32.53,32.47,32.5,68300.0,25.5272,25.5587,25.5115,25.5351,68300.0
2012-04-20 10:00:00,32.5,32.51,32.42,32.44,115500.0,25.5351,25.5429,25.4722,25.488,115500.0
2012-04-20 10:10:00,32.43,32.45,32.4,32.42,76000.0,25.4801,25.4958,25.4565,25.4722,76000.0
2012-04-20 10:20:00,32.42,32.42,32.38,32.41,68000.0,25.4722,25.4722,25.4408,25.4644,68000.0
2012-04-20 10:30:00,32.41,32.41,32.35,32.39,70700.0,25.4644,25.4644,25.4172,25.4487,70700.0
2012-04-20 10:40:00,32.39,32.47,32.38,32.45,216700.0,25.4487,25.5115,25.4408,25.4958,216700.0
2012-04-20 10:50:00,32.45,32.45,32.42,32.45,48900.0,25.4958,25.4958,25.4722,25.4958,48900.0
2012-04-20 11:00:00,32.45,32.46,32.42,32.43,63100.0,25.4958,25.5037,25.4722,25.4801,63100.0
2012-04-20 11:10:00,32.42,32.46,32.4,32.43,165100.0,25.4722,25.5037,25.4565,25.4801,165100.0
2012-04-20 11:20:00,32.44,32.44,32.41,32.43,203300.0,25.488,25.488,25.4644,25.4801,203300.0
2012-04-20 11:30:00,32.43,32.45,32.42,32.43,81500.0,25.4801,25.4958,25.4722,25.4801,81500.0
2012-04-20 11:40:00,32.44,32.47,32.44,32.47,66700.0,25.488,25.5115,25.488,25.5115,66700.0
2012-04-20 11:50:00,32.47,32.51,32.46,32.5,71400.0,25.5115,25.5429,25.5037,25.5351,71400.0
2012-04-20 12:00:00,32.5,32.54,32.49,32.53,37400.0,25.5351,25.5665,25.5272,25.5587,37400.0
2012-04-20 12:10:00,32.53,32.54,32.51,32.52,38500.0,25.5587,25.5665,25.5429,25.5508,38500.0
2012-04-20 12:20:00,32.52,32.53,32.5,32.51,138000.0,25.5508,25.5587,25.5351,25.5429,138000.0
2012-04-20 12:30:00,32.51,32.52,32.5,32.51,36100.0,25.5429,25.5508,25.5351,25.5429,36100.0
2012-04-20 12:40:00,32.51,32.51,32.46,32.47,51000.0,25.5429,25.5429,25.5037,25.5115,51000.0
2012-04-20 12:50:00,32.47,32.47,32.45,32.46,21500.0,25.5115,25.5115,25.4958,25.5037,21500.0
2012-04-20 13:00:00,32.46,32.49,32.46,32.48,84600.0,25.5037,25.5272,25.5037,25.5194,84600.0
2012-04-20 13:10:00,32.48,32.5,32.48,32.5,29500.0,25.5194,25.5351,25.5194,25.5351,29500.0
2012-04-20 13:20:00,32.49,32.51,32.49,32.5,44500.0,25.5272,25.5429,25.5272,25.5351,44500.0
2012-04-20 13:30:00,32.5,32.51,32.47,32.48,29100.0,25.5351,25.5429,25.5115,25.5194,29100.0
2012-04-20 13:40:00,32.47,32.49,32.47,32.49,38100.0,25.5115,25.5272,25.5115,25.5272,38100.0
2012-04-20 13:50:00,32.48,32.49,32.46,32.47,56600.0,25.5194,25.5272,25.5037,25.5115,56600.0
2012-04-20 14:00:00,32.48,32.48,32.44,32.44,46300.0,25.5194,25.5194,25.488,25.488,46300.0
2012-04-20 14:10:00,32.44,32.45,32.44,32.45,28700.0,25.488,25.4958,25.488,25.4958,28700.0
2012-04-20 14:20:00,32.44,32.47,32.44,32.46,71400.0,25.488,25.5115,25.488,25.5037,71400.0
2012-04-20 14:30:00,32.47,32.48,32.45,32.45,74700.0,25.5115,25.5194,25.4958,25.4958,74700.0
2012-04-20 14:40:00,32.45,32.45,32.42,32.43,38000.0,25.4958,25.4958,25.4722,25.4801,38000.0
2012-04-20 14:50:00,32.42,32.44,32.42,32.43,39000.0,25.4722,25.488,25.4722,25.4801,39000.0
2012-04-20 15:00:00,32.44,32.44,32.39,32.39,46500.0,25.488,25.488,25.4487,25.4487,46500.0
2012-04-20 15:10:00,32.39,32.4,32.39,32.39,49700.0,25.4487,25.4565,25.4487,25.4487,49700.0
2012-04-20 15:20:00,32.4,32.4,32.35,32.37,116500.0,25.4565,25.4565,25.4172,25.433,116500.0
2012-04-20 15:30:00,32.38,32.43,32.37,32.43,150900.0,25.4408,25.4801,25.433,25.4801,150900.0
2012-04-20 15:40:00,32.42,32.44,32.41,32.43,141200.0,25.4722,25.488,25.4644,25.4801,141200.0
2012-04-20 15:50:00,32.44,32.44,32.38,32.38,524900.0,25.488,25.488,25.4408,25.4408,524900.0
2012-04-23 09:30:00,31.9,32.12,31.86,31.97,67900.0,25.0637,25.2365,25.0322,25.1187,67900.0
2012-04-23 09:40:00,31.97,31.98,31.87,31.93,68800.0,25.1187,25.1265,25.0401,25.0872,68800.0
2012-04-23 09:50:00,31.92,32.0,31.87,31.95,52900.0,25.0794,25.1422,25.0401,25.103,52900.0
2012-04-23 10:00:00,31.95,31.96,31.83,31.84,79300.0,25.103,25.1108,25.0087,25.0165,79300.0
2012-04-23 10:10:00,31.84,31.87,31.8,31.82,168700.0,25.0165,25.0401,24.9851,25.0008,168700.0
2012-04-23 10:20:00,31.81,31.86,31.78,31.83,96300.0,24.993,25.0322,24.9694,25.0087,96300.0
2012-04-23 10:30:00,31.83,31.88,31.81,31.88,93900.0,25.0087,25.048,24.993,25.048,93900.0
2012-04-23 10:40:00,31.88,31.93,31.85,31.85,41800.0,25.048,25.0872,25.0244,25.0244,41800.0
2012-04-23 10:50:00,31.86,31.86,31.79,31.84,75800.0,25.0322,25.0322,24.9772,25.0165,75800.0
2012-04-23 11:00:00,31.84,31.87,31.83,31.87,49900.0,25.0165,25.0401,25.0087,25.0401,49900.0
2012-04-23 11:10:00,31.87,31.88,31.82,31.82,113500.0,25.0401,25.048,25.0008,25.0008,113500.0
2012-04-23 11:20:00,31.83,31.86,31.83,31.84,94200.0,25.0087,25.0322,25.0087,25.0165,94200.0
2012-04-23 11:30:00,31.84,31.84,31.82,31.82,14500.0,25.0165,25.0165,25.0008,25.0008,14500.0
2012-04-23 11:40:00,31.83,31.83,31.8,31.82,25700.0,25.0087,25.0087,24.9851,25.0008,25700.0
2012-04-23 11:50:00,31.8,31.8,31.77,31.8,39100.0,24.9851,24.9851,24.9615,24.9851,39100.0
2012-04-23 12:00:00,31.8,31.85,31.79,31.85,90100.0,24.9851,25.0244,24.9772,25.0244,90100.0
2012-04-23 12:10:00,31.85,31.85,31.8,31.81,40900.0,25.0244,25.0244,24.9851,24.993,40900.0
2012-04-23 12:20:00,31.82,31.86,31.81,31.85,26500.0,25.0008,25.0322,24.993,25.0244,26500.0
2012-04-23 12:30:00,31.85,31.85,31.83,31.83,34700.0,25.0244,25.0244,25.0087,25.0087,34700.0
2012-04-23 12:40:00,31.83,31.84,31.79,31.79,47000.0,25.0087,25.0165,24.9772,24.9772,47000.0
2012-04-23 12:50:00,31.79,31.79,31.78,31.79,15500.0,24.9772,24.9772,24.9694,24.9772,15500.0
2012-04-23 13:00:00,31.79,31.79,31.78,31.79,24700.0,24.9772,24.9772,24.9694,24.9772,24700.0
2012-04-23 13:10:00,31.79,31.82,31.78,31.81,60100.0,24.9772,25.0008,24.9694,24.993,60100.0
2012-04-23 13:20:00,31.81,31.83,31.8,31.82,38700.0,24.993,25.0087,24.9851,25.0008,38700.0
2012-04-23 13:30:00,31.82,31.84,31.81,31.83,23100.0,25.0008,25.0165,24.993,25.0087,23100.0
2012-04-23 13:40:00,31.84,31.85,31.82,31.83,36000.0,25.0165,25.0244,25.0008,25.0087,36000.0
2012-04-23 13:50:00,31.83,31.85,31.83,31.83,34800.0,25.0087,25.0244,25.0087,25.0087,34800.0
2012-04-23 14:00:00,31.84,31.84,31.79,31.8,41900.0,25.0165,25.0165,24.9772,24.9851,41900.0
2012-04-23 14:10:00,31.81,31.85,31.79,31.83,50300.0,24.993,25.0244,24.9772,25.0087,50300.0
2012-04-23 14:20:00,31.84,31.9,31.83,31.85,55600.0,25.0165,25.0637,25.0087,25.0244,55600.0
2012-04-23 14:30:00,31.86,31.95,31.86,31.93,44200.0,25.0322,25.103,25.0322,25.0872,44200.0
2012-04-23 14:40:00,31.93,31.94,31.87,31.88,40600.0,25.0872,25.0951,25.0401,25.048,40600.0
2012-04-23 14:50:00,31.88,31.88,31.82,31.83,37600.0,25.048,25.048,25.0008,25.0087,37600.0
2012-04-23 15:00:00,31.83,31.89,31.82,31.86,88700.0,25.0087,25.0558,25.0008,25.0322,88700.0
2012-04-23 15:10:00,31.87,31.9,31.86,31.89,50700.0,25.0401,25.0637,25.0322,25.0558,50700.0
2012-04-23 15:20:00,31.9,31.9,31.86,31.89,68100.0,25.0637,25.0637,25.0322,25.0558,68100.0
2012-04-23 15:30:00,31.89,31.92,31.88,31.92,106100.0,25.0558,25.0794,25.048,25.0794,106100.0
2012-04-23 15:40:00,31.92,31.92,31.88,31.89,157100.0,25.0794,25.0794,25.048,25.0558,157100.0
2012-04-23 15:50:00,31.9,31.95,31.89,31.93,380300.0,25.0637,25.103,25.0558,25.0872,380300.0
2012-04-24 09:30:00,31.97,32.02,31.9,32.01,104700.0,25.1187,25.158,25.0637,25.1501,104700.0
2012-04-24 09:40:00,32.0,32.0,31.91,31.99,50500.0,25.1422,25.1422,25.0715,25.1344,50500.0
2012-04-24 09:50:00,31.99,32.02,31.94,31.98,62000.0,25.1344,25.158,25.0951,25.1265,62000.0
2012-04-24 10:00:00,31.98,32.1,31.97,32.1,89400.0,25.1265,25.2208,25.1187,25.2208,89400.0
2012-04-24 10:10:00,32.1,32.11,32.04,32.11,57300.0,25.2208,25.2287,25.1737,25.2287,57300.0
2012-04-24 10:20:00,32.1,32.17,32.07,32.17,68400.0,25.2208,25.2758,25.1972,25.2758,68400.0
2012-04-24 10:30:00,32.18,32.27,32.18,32.24,44100.0,25.2837,25.3544,25.2837,25.3308,44100.0
2012-04-24 10:40:00,32.24,32.29,32.22,32.27,46200.0,25.3308,25.3701,25.3151,25.3544,46200.0
2012-04-24 10:50:00,32.27,32.29,32.2,32.21,54100.0,25.3544,25.3701,25.2994,25.3072,54100.0
2012-04-24 11:00:00,32.21,32.23,32.17,32.19,59500.0,25.3072,25.323,25.2758,25.2915,59500.0
2012-04-24 11:10:00,32.2,32.27,32.19,32.24,28000.0,25.2994,25.3544,25.2915,25.3308,28000.0
2012-04-24 11:20:00,32.24,32.26,32.23,32.25,33700.0,25.3308,25.3465,25.323,25.3387,33700.0
2012-04-24 11:30:00,32.24,32.25,32.2,32.2,50700.0,25.3308,25.3387,25.2994,25.2994,50700.0
2012-04-24 11:40:00,32.2,32.24,32.19,32.22,40300.0,25.2994,25.3308,25.2915,25.3151,40300.0
2012-04-24 11:50:00,32.23,32.23,32.2,32.2,75800.0,25.323,25.323,25.2994,25.2994,75800.0
2012-04-24 12:00:00,32.2,32.21,32.18,32.18,82700.0,25.2994,25.3072,25.2837,25.2837,82700.0
2012-04-24 12:10:00,32.18,32.23,32.18,32.23,121100.0,25.2837,25.323,25.2837,25.323,121100.0
2012-04-24 12:20:00,32.23,32.27,32.22,32.27,28900.0,25.323,25.3544,25.3151,25.3544,28900.0
2012-04-24 12:30:00,32.27,32.29,32.26,32.27,36500.0,25.3544,25.3701,25.3465,25.3544,36500.0
2012-04-24 12:40:00,32.27,32.27,32.25,32.26,21000.0,25.3544,25.3544,25.3387,25.3465,21000.0
2012-04-24 12:50:00,32.26,32.29,32.26,32.26,28100.0,25.3465,25.3701,25.3465,25.3465,28100.0
2012-04-24 13:00:00,32.26,32.27,32.24,32.27,35300.0,25.3465,25.3544,25.3308,25.3544,35300.0
2012-04-24 13:10:00,32.27,32.28,32.26,32.27,30300.0,25.3544,25.3622,25.3465,25.3544,30300.0
2012-04-24 13:20:00,32.26,32.29,32.26,32.27,28900.0,25.3465,25.3701,25.3465,25.3544,28900.0
2012-04-24 13:30:00,32.27,32.3,32.27,32.3,31100.0,25.3544,25.378,25.3544,25.378,31100.0
2012-04-24 13:40:00,32.3,32.33,32.3,32.31,46100.0,25.378,25.4015,25.378,25.3858,46100.0
2012-04-24 13:50:00,32.32,32.32,32.29,32.3,32300.0,25.3937,25.3937,25.3701,25.378,32300.0
2012-04-24 14:00:00,32.29,32.3,32.27,32.29,31600.0,25.3701,25.378,25.3544,25.3701,31600.0
2012-04-24 14:10:00,32.29,32.29,32.28,32.28,20800.0,25.3701,25.3701,25.3622,25.3622,20800.0
2012-04-24 14:20:00,32.29,32.3,32.27,32.3,43100.0,25.3701,25.378,25.3544,25.378,43100.0
2012-04-24 14:30:00,32.3,32.45,32.29,32.42,218500.0,25.378,25.4958,25.3701,25.4722,218500.0
2012-04-24 14:40:00,32.43,32.43,32.33,32.36,172200.0,25.4801,25.4801,25.4015,25.4251,172200.0
2012-04-24 14:50:00,32.36,32.45,32.36,32.41,154600.0,25.4251,25.4958,25.4251,25.4644,154600.0
2012-04-24 15:00:00,32.41,32.45,32.39,32.45,70500.0,25.4644,25.4958,25.4487,25.4958,70500.0
2012-04-24 15:10:00,32.45,32.51,32.45,32.49,143600.0,25.4958,25.5429,25.4958,25.5272,143600.0
2012-04-24 15:20:00,32.49,32.52,32.49,32.49,83600.0,25.5272,25.5508,25.5272,25.5272,83600.0
2012-04-24 15:30:00,32.49,32.57,32.48,32.55,254400.0,25.5272,25.5901,25.5194,25.5744,254400.0
2012-04-24 15:40:00,32.56,32.56,32.51,32.51,149300.0,25.5822,25.5822,25.5429,25.5429,149300.0
2012-04-24 15:50:00,32.52,32.57,32.49,32.53,392500.0,25.5508,25.5901,25.5272,25.5587,392500.0
2012-04-25 09:30:00,32.73,32.8,32.57,32.75,66900.0,25.7158,25.7708,25.5901,25.7315,66900.0
2012-04-25 09:40:00,32.76,32.84,32.72,32.77,54200.0,25.7394,25.8022,25.7079,25.7472,54200.0
2012-04-25 09:50:00,32.78,32.84,32.77,32.79,59500.0,25.7551,25.8022,25.7472,25.7629,59500.0
2012-04-25 10:00:00,32.79,32.83,32.77,32.83,65100.0,25.7629,25.7944,25.7472,25.7944,65100.0
2012-04-25 10:10:00,32.82,32.84,32.78,32.79,65900.0,25.7865,25.8022,25.7551,25.7629,65900.0
2012-04-25 10:20:00,32.79,32.82,32.73,32.74,35700.0,25.7629,25.7865,25.7158,25.7237,35700.0
2012-04-25 10:30:00,32.74,32.75,32.66,32.71,88000.0,25.7237,25.7315,25.6608,25.7001,88000.0
2012-04-25 10:40:00,32.71,32.78,32.71,32.74,25200.0,25.7001,25.7551,25.7001,25.7237,25200.0
2012-04-25 10:50:00,32.74,32.74,32.7,32.71,33100.0,25.7237,25.7237,25.6922,25.7001,33100.0
2012-04-25 11:00:00,32.71,32.75,32.71,32.75,39900.0,25.7001,25.7315,25.7001,25.7315,39900.0
2012-04-25 11:10:00,32.74,32.77,32.68,32.71,35600.0,25.7237,25.7472,25.6765,25.7001,35600.0
2012-04-25 11:20:00,32.7,32.76,32.7,32.75,33300.0,25.6922,25.7394,25.6922,25.7315,33300.0
2012-04-25 11:30:00,32.75,32.75,32.72,32.73,25700.0,25.7315,25.7315,25.7079,25.7158,25700.0
2012-04-25 11:40:00,32.72,32.72,32.67,32.67,21700.0,25.7079,25.7079,25.6687,25.6687,21700.0
2012-04-25 11:50:00,32.67,32.75,32.66,32.74,33800.0,25.6687,25.7315,25.6608,25.7237,33800.0
2012-04-25 12:00:00,32.74,32.79,32.74,32.76,27700.0,25.7237,25.7629,25.7237,25.7394,27700.0
2012-04-25 12:10:00,32.76,32.78,32.75,32.78,27100.0,25.7394,25.7551,25.7315,25.7551,27100.0
2012-04-25 12:20:00,32.77,32.78,32.74,32.78,39800.0,25.7472,25.7551,25.7237,25.7551,39800.0
2012-04-25 12:30:00,32.79,32.8,32.72,32.73,47600.0,25.7629,25.7708,25.7079,25.7158,47600.0
2012-04-25 12:40:00,32.74,32.78,32.72,32.75,32500.0,25.7237,25.7551,25.7079,25.7315,32500.0
2012-04-25 12:50:00,32.75,32.81,32.73,32.81,65000.0,25.7315,25.7787,25.7158,25.7787,65000.0
2012-04-25 13:00:00,32.81,32.84,32.8,32.83,38400.0,25.7787,25.8022,25.7708,25.7944,38400.0
2012-04-25 13:10:00,32.82,32.85,32.8,32.84,26000.0,25.7865,25.8101,25.7708,25.8022,26000.0
2012-04-25 13:20:00,32.84,32.85,32.83,32.84,33600.0,25.8022,25.8101,25.7944,25.8022,33600.0
2012-04-25 13:30:00,32.84,32.86,32.82,32.82,25800.0,25.8022,25.8179,25.7865,25.7865,25800.0
2012-04-25 13:40:00,32.82,32.82,32.79,32.79,18800.0,25.7865,25.7865,25.7629,25.7629,18800.0
2012-04-25 13:50:00,32.79,32.84,32.78,32.83,30200.0,25.7629,25.8022,25.7551,25.7944,30200.0
2012-04-25 14:00:00,32.82,32.83,32.73,32.77,50200.0,25.7865,25.7944,25.7158,25.7472,50200.0
2012-04-25 14:10:00,32.77,32.82,32.77,32.82,142800.0,25.7472,25.7865,25.7472,25.7865,142800.0
2012-04-25 14:20:00,32.82,33.0,32.82,32.95,291500.0,25.7865,25.9279,25.7865,25.8887,291500.0
2012-04-25 14:30:00,32.94,32.95,32.84,32.87,78000.0,25.8808,25.8887,25.8022,25.8258,78000.0
2012-04-25 14:40:00,32.86,32.92,32.86,32.87,52100.0,25.8179,25.8651,25.8179,25.8258,52100.0
2012-04-25 14:50:00,32.87,33.0,32.87,33.0,104800.0,25.8258,25.9279,25.8258,25.9279,104800.0
2012-04-25 15:00:00,33.0,33.07,32.99,33.03,160200.0,25.9279,25.9829,25.9201,25.9515,160200.0
2012-04-25 15:10:00,33.02,33.02,32.96,32.98,59200.0,25.9437,25.9437,25.8965,25.9122,59200.0
2012-04-25 15:20:00,32.98,32.98,32.89,32.89,79500.0,25.9122,25.9122,25.8415,25.8415,79500.0
2012-04-25 15:30:00,32.9,32.93,32.88,32.91,57600.0,25.8494,25.8729,25.8337,25.8572,57600.0
2012-04-25 15:40:00,32.91,32.94,32.89,32.92,99900.0,25.8572,25.8808,25.8415,25.8651,99900.0
2012-04-25 15:50:00,32.92,32.98,32.92,32.97,156400.0,25.8651,25.9122,25.8651,25.9044,156400.0
2012-04-26 09:30:00,32.9,32.92,32.69,32.76,68400.0,25.8494,25.8651,25.6844,25.7394,68400.0
2012-04-26 09:40:00,32.76,32.8,32.72,32.8,85500.0,25.7394,25.7708,25.7079,25.7708,85500.0
2012-04-26 09:50:00,32.8,32.91,32.78,32.8,43800.0,25.7708,25.8572,25.7551,25.7708,43800.0
2012-04-26 10:00:00,32.8,32.84,32.72,32.73,64000.0,25.7708,25.8022,25.7079,25.7158,64000.0
2012-04-26 10:10:00,32.73,32.82,32.71,32.81,54700.0,25.7158,25.7865,25.7001,25.7787,54700.0
2012-04-26 10:20:00,32.81,32.88,32.8,32.87,63800.0,25.7787,25.8337,25.7708,25.8258,63800.0
2012-04-26 10:30:00,32.87,32.91,32.83,32.89,38900.0,25.8258,25.8572,25.7944,25.8415,38900.0
2012-04-26 10:40:00,32.9,32.91,32.87,32.91,37100.0,25.8494,25.8572,25.8258,25.8572,37100.0
2012-04-26 10:50:00,32.91,32.91,32.88,32.89,34100.0,25.8572,25.8572,25.8337,25.8415,34100.0
2012-04-26 11:00:00,32.9,32.92,32.88,32.9,33500.0,25.8494,25.8651,25.8337,25.8494,33500.0
2012-04-26 11:10:00,32.9,32.99,32.89,32.99,47100.0,25.8494,25.9201,25.8415,25.9201,47100.0
2012-04-26 11:20:00,32.99,33.01,32.98,32.99,26700.0,25.9201,25.9358,25.9122,25.9201,26700.0
2012-04-26 11:30:00,32.99,33.01,32.97,32.98,29800.0,25.9201,25.9358,25.9044,25.9122,29800.0
2012-04-26 11:40:00,32.98,32.98,32.96,32.98,31900.0,25.9122,25.9122,25.8965,25.9122,31900.0
2012-04-26 11:50:00,32.99,33.06,32.98,33.05,105600.0,25.9201,25.9751,25.9122,25.9672,105600.0
2012-04-26 12:00:00,33.05,33.06,33.03,33.04,24800.0,25.9672,25.9751,25.9515,25.9594,24800.0
2012-04-26 12:10:00,33.05,33.07,33.04,33.06,77700.0,25.9672,25.9829,25.9594,25.9751,77700.0
2012-04-26 12:20:00,33.07,33.08,33.04,33.06,21600.0,25.9829,25.9908,25.9594,25.9751,21600.0
2012-04-26 12:30:00,33.06,33.06,33.03,33.04,25300.0,25.9751,25.9751,25.9515,25.9594,25300.0
2012-04-26 12:40:00,33.04,33.06,33.02,33.06,13700.0,25.9594,25.9751,25.9437,25.9751,13700.0
2012-04-26 12:50:00,33.05,33.06,33.03,33.05,30500.0,25.9672,25.9751,25.9515,25.9672,30500.0
2012-04-26 13:00:00,33.05,33.08,33.02,33.08,30300.0,25.9672,25.9908,25.9437,25.9908,30300.0
2012-04-26 13:10:00,33.07,33.11,33.07,33.1,38000.0,25.9829,26.0144,25.9829,26.0065,38000.0
2012-04-26 13:20:00,33.11,33.16,33.1,33.15,22400.0,26.0144,26.0537,26.0065,26.0458,22400.0
2012-04-26 13:30:00,33.16,33.25,33.14,33.24,49800.0,26.0537,26.1244,26.0379,26.1165,49800.0
2012-04-26 13:40:00,33.23,33.23,33.14,33.14,58900.0,26.1087,26.1087,26.0379,26.0379,58900.0
2012-04-26 13:50:00,33.14,33.19,33.12,33.19,43000.0,26.0379,26.0772,26.0222,26.0772,43000.0
2012-04-26 14:00:00,33.19,33.23,33.19,33.21,30700.0,26.0772,26.1087,26.0772,26.0929,30700.0
2012-04-26 14:10:00,33.2,33.24,33.19,33.23,22300.0,26.0851,26.1165,26.0772,26.1087,22300.0
2012-04-26 14:20:00,33.23,33.29,33.23,33.28,58800.0,26.1087,26.1558,26.1087,26.1479,58800.0
2012-04-26 14:30:00,33.29,33.31,33.27,33.28,34400.0,26.1558,26.1715,26.1401,26.1479,34400.0
2012-04-26 14:40:00,33.28,33.32,33.27,33.29,54800.0,26.1479,26.1794,26.1401,26.1558,54800.0
2012-04-26 14:50:00,33.29,33.29,33.27,33.28,57400.0,26.1558,26.1558,26.1401,26.1479,57400.0
2012-04-26 15:00:00,33.28,33.28,33.27,33.27,34600.0,26.1479,26.1479,26.1401,26.1401,34600.0
2012-04-26 15:10:00,33.27,33.34,33.27,33.33,64900.0,26.1401,26.1951,26.1401,26.1872,64900.0
2012-04-26 15:20:00,33.32,33.32,33.29,33.31,46100.0,26.1794,26.1794,26.1558,26.1715,46100.0
2012-04-26 15:30:00,33.3,33.31,33.27,33.28,74300.0,26.1636,26.1715,26.1401,26.1479,74300.0
2012-04-26 15:40:00,33.28,33.28,33.24,33.24,131900.0,26.1479,26.1479,26.1165,26.1165,131900.0
2012-04-26 15:50:00,33.25,33.26,33.22,33.25,235900.0,26.1244,26.1322,26.1008,26.1244,235900.0
2012-04-27 09:30:00,33.3,33.4,33.22,33.4,81700.0,26.1636,26.2422,26.1008,26.2422,81700.0
2012-04-27 09:40:00,33.4,33.47,33.36,33.36,71200.0,26.2422,26.2972,26.2108,26.2108,71200.0
2012-04-27 09:50:00,33.36,33.39,33.3,33.31,63600.0,26.2108,26.2344,26.1636,26.1715,63600.0
2012-04-27 10:00:00,33.31,33.31,33.23,33.25,71600.0,26.1715,26.1715,26.1087,26.1244,71600.0
2012-04-27 10:10:00,33.25,33.25,33.19,33.25,68000.0,26.1244,26.1244,26.0772,26.1244,68000.0
2012-04-27 10:20:00,33.25,33.27,33.24,33.26,52800.0,26.1244,26.1401,26.1165,26.1322,52800.0
2012-04-27 10:30:00,33.27,33.36,33.26,33.34,37900.0,26.1401,26.2108,26.1322,26.1951,37900.0
2012-04-27 10:40:00,33.34,33.34,33.29,33.29,49600.0,26.1951,26.1951,26.1558,26.1558,49600.0
2012-04-27 10:50:00,33.29,33.39,33.29,33.35,39900.0,26.1558,26.2344,26.1558,26.2029,39900.0
2012-04-27 11:00:00,33.34,33.34,33.29,33.3,38000.0,26.1951,26.1951,26.1558,26.1636,38000.0
2012-04-27 11:10:00,33.3,33.3,33.24,33.28,29000.0,26.1636,26.1636,26.1165,26.1479,29000.0
2012-04-27 11:20:00,33.28,33.3,33.23,33.28,76000.0,26.1479,26.1636,26.1087,26.1479,76000.0
2012-04-27 11:30:00,33.28,33.28,33.25,33.26,27700.0,26.1479,26.1479,26.1244,26.1322,27700.0
2012-04-27 11:40:00,33.26,33.26,33.23,33.25,28900.0,26.1322,26.1322,26.1087,26.1244,28900.0
2012-04-27 11:50:00,33.25,33.31,33.25,33.31,28300.0,26.1244,26.1715,26.1244,26.1715,28300.0
2012-04-27 12:00:00,33.3,33.31,33.25,33.26,20000.0,26.1636,26.1715,26.1244,26.1322,20000.0
2012-04-27 12:10:00,33.26,33.27,33.25,33.27,24300.0,26.1322,26.1401,26.1244,26.1401,24300.0
2012-04-27 12:20:00,33.26,33.3,33.26,33.3,16100.0,26.1322,26.1636,26.1322,26.1636,16100.0
2012-04-27 12:30:00,33.29,33.3,33.26,33.26,16000.0,26.1558,26.1636,26.1322,26.1322,16000.0
2012-04-27 12:40:00,33.26,33.27,33.22,33.23,20400.0,26.1322,26.1401,26.1008,26.1087,20400.0
2012-04-27 12:50:00,33.23,33.27,33.22,33.26,18700.0,26.1087,26.1401,26.1008,26.1322,18700.0
2012-04-27 13:00:00,33.25,33.27,33.25,33.26,15900.0,26.1244,26.1401,26.1244,26.1322,15900.0
2012-04-27 13:10:00,33.26,33.31,33.26,33.3,21300.0,26.1322,26.1715,26.1322,26.1636,21300.0
2012-04-27 13:20:00,33.3,33.3,33.28,33.3,26300.0,26.1636,26.1636,26.1479,26.1636,26300.0
2012-04-27 13:30:00,33.3,33.39,33.3,33.37,46400.0,26.1636,26.2344,26.1636,26.2186,46400.0
2012-04-27 13:40:00,33.36,33.38,33.35,33.37,15200.0,26.2108,26.2265,26.2029,26.2186,15200.0
2012-04-27 13:50:00,33.37,33.38,33.33,33.34,20300.0,26.2186,26.2265,26.1872,26.1951,20300.0
2012-04-27 14:00:00,33.34,33.39,33.34,33.37,57500.0,26.1951,26.2344,26.1951,26.2186,57500.0
2012-04-27 14:10:00,33.37,33.37,33.33,33.35,25100.0,26.2186,26.2186,26.1872,26.2029,25100.0
2012-04-27 14:20:00,33.35,33.39,33.34,33.36,45500.0,26.2029,26.2344,26.1951,26.2108,45500.0
2012-04-27 14:30:00,33.35,33.36,33.32,33.35,46200.0,26.2029,26.2108,26.1794,26.2029,46200.0
2012-04-27 14:40:00,33.35,33.37,33.31,33.32,30100.0,26.2029,26.2186,26.1715,26.1794,30100.0
2012-04-27 14:50:00,33.32,33.32,33.29,33.3,39400.0,26.1794,26.1794,26.1558,26.1636,39400.0
2012-04-27 15:00:00,33.3,33.35,33.28,33.31,70300.0,26.1636,26.2029,26.1479,26.1715,70300.0
2012-04-27 15:10:00,33.31,33.34,33.3,33.33,40000.0,26.1715,26.1951,26.1636,26.1872,40000.0
2012-04-27 15:20:00,33.33,33.35,33.27,33.28,71800.0,26.1872,26.2029,26.1401,26.1479,71800.0
2012-04-27 15:30:00,33.27,33.29,33.26,33.28,72300.0,26.1401,26.1558,26.1322,26.1479,72300.0
2012-04-27 15:40:00,33.27,33.3,33.23,33.25,100500.0,26.1401,26.1636,26.1087,26.1244,100500.0
2012-04-27 15:50:00,33.25,33.25,33.2,33.21,375900.0,26.1244,26.1244,26.0851,26.0929,375900.0
2012-04-30 09:30:00,33.1,33.19,32.91,32.99,96300.0,26.0065,26.0772,25.8572,25.9201,96300.0
2012-04-30 09:40:00,32.98,33.13,32.95,33.13,114100.0,25.9122,26.0301,25.8887,26.0301,114100.0
2012-04-30 09:50:00,33.13,33.29,33.13,33.25,192300.0,26.0301,26.1558,26.0301,26.1244,192300.0
2012-04-30 10:00:00,33.26,33.38,33.23,33.37,78900.0,26.1322,26.2265,26.1087,26.2186,78900.0
2012-04-30 10:10:00,33.37,33.46,33.35,33.38,57600.0,26.2186,26.2894,26.2029,26.2265,57600.0
2012-04-30 10:20:00,33.38,33.44,33.38,33.41,72100.0,26.2265,26.2736,26.2265,26.2501,72100.0
2012-04-30 10:30:00,33.42,33.47,33.39,33.45,242100.0,26.2579,26.2972,26.2344,26.2815,242100.0
2012-04-30 10:40:00,33.44,33.5,33.39,33.49,99600.0,26.2736,26.3208,26.2344,26.3129,99600.0
2012-04-30 10:50:00,33.5,33.52,33.48,33.51,69000.0,26.3208,26.3365,26.3051,26.3286,69000.0
2012-04-30 11:00:00,33.51,33.52,33.46,33.5,120900.0,26.3286,26.3365,26.2894,26.3208,120900.0
2012-04-30 11:10:00,33.51,33.52,33.5,33.51,26400.0,26.3286,26.3365,26.3208,26.3286,26400.0
2012-04-30 11:20:00,33.51,33.57,33.48,33.5,75700.0,26.3286,26.3758,26.3051,26.3208,75700.0
2012-04-30 11:30:00,33.5,33.51,33.46,33.51,50100.0,26.3208,26.3286,26.2894,26.3286,50100.0
2012-04-30 11:40:00,33.52,33.52,33.46,33.47,39800.0,26.3365,26.3365,26.2894,26.2972,39800.0
2012-04-30 11:50:00,33.47,33.49,33.43,33.48,33500.0,26.2972,26.3129,26.2658,26.3051,33500.0
2012-04-30 12:00:00,33.48,33.48,33.36,33.38,62100.0,26.3051,26.3051,26.2108,26.2265,62100.0
2012-04-30 12:10:00,33.37,33.43,33.36,33.43,29500.0,26.2186,26.2658,26.2108,26.2658,29500.0
2012-04-30 12:20:00,33.43,33.45,33.4,33.42,45700.0,26.2658,26.2815,26.2422,26.2579,45700.0
2012-04-30 12:30:00,33.41,33.44,33.41,33.44,26200.0,26.2501,26.2736,26.2501,26.2736,26200.0
2012-04-30 12:40:00,33.44,33.51,33.43,33.51,72000.0,26.2736,26.3286,26.2658,26.3286,72000.0
2012-04-30 12:50:00,33.5,33.51,33.49,33.51,31400.0,26.3208,26.3286,26.3129,26.3286,31400.0
2012-04-30 13:00:00,33.5,33.52,33.5,33.5,55700.0,26.3208,26.3365,26.3208,26.3208,55700.0
2012-04-30 13:10:00,33.51,33.51,33.5,33.5,16100.0,26.3286,26.3286,26.3208,26.3208,16100.0
2012-04-30 13:20:00,33.5,33.52,33.5,33.5,42100.0,26.3208,26.3365,26.3208,26.3208,42100.0
2012-04-30 13:30:00,33.5,33.51,33.46,33.47,50300.0,26.3208,26.3286,26.2894,26.2972,50300.0
2012-04-30 13:40:00,33.46,33.47,33.45,33.45,45600.0,26.2894,26.2972,26.2815,26.2815,45600.0
2012-04-30 13:50:00,33.45,33.46,33.4,33.41,42000.0,26.2815,26.2894,26.2422,26.2501,42000.0
2012-04-30 14:00:00,33.42,33.44,33.37,33.37,34100.0,26.2579,26.2736,26.2186,26.2186,34100.0
2012-04-30 14:10:00,33.36,33.37,33.32,33.35,44100.0,26.2108,26.2186,26.1794,26.2029,44100.0
2012-04-30 14:20:00,33.35,33.35,33.28,33.31,40200.0,26.2029,26.2029,26.1479,26.1715,40200.0
2012-04-30 14:30:00,33.32,33.33,33.3,33.3,24800.0,26.1794,26.1872,26.1636,26.1636,24800.0
2012-04-30 14:40:00,33.31,33.36,33.3,33.36,46200.0,26.1715,26.2108,26.1636,26.2108,46200.0
2012-04-30 14:50:00,33.36,33.39,33.35,33.37,31700.0,26.2108,26.2344,26.2029,26.2186,31700.0
2012-04-30 15:00:00,33.36,33.38,33.34,33.34,50200.0,26.2108,26.2265,26.1951,26.1951,50200.0
2012-04-30 15:10:00,33.35,33.42,33.34,33.41,138900.0,26.2029,26.2579,26.1951,26.2501,138900.0
2012-04-30 15:20:00,33.41,33.42,33.4,33.4,119600.0,26.2501,26.2579,26.2422,26.2422,119600.0
2012-04-30 15:30:00,33.4,33.42,33.39,33.41,131000.0,26.2422,26.2579,26.2344,26.2501,131000.0
2012-04-30 15:40:00,33.4,33.46,33.4,33.45,163100.0,26.2422,26.2894,26.2422,26.2815,163100.0
2012-04-30 15:50:00,33.45,33.47,33.42,33.45,317400.0,26.2815,26.2972,26.2579,26.2815,317400.0
2012-05-01 09:30:00,33.47,33.65,33.45,33.57,121600.0,26.2972,26.4386,26.2815,26.3758,121600.0
2012-05-01 09:40:00,33.58,33.89,33.58,33.8,228600.0,26.3836,26.6272,26.3836,26.5565,228600.0
2012-05-01 09:50:00,33.81,33.97,33.75,33.76,194200.0,26.5644,26.6901,26.5172,26.5251,194200.0
2012-05-01 10:00:00,33.77,34.05,33.77,34.0,574500.0,26.5329,26.7529,26.5329,26.7136,574500.0
2012-05-01 10:10:00,34.01,34.06,33.98,34.05,205900.0,26.7215,26.7608,26.6979,26.7529,205900.0
2012-05-01 10:20:00,34.05,34.16,34.0,34.09,181000.0,26.7529,26.8393,26.7136,26.7843,181000.0
2012-05-01 10:30:00,34.09,34.24,34.04,34.07,301800.0,26.7843,26.9022,26.7451,26.7686,301800.0
2012-05-01 10:40:00,34.07,34.22,34.06,34.19,164300.0,26.7686,26.8865,26.7608,26.8629,164300.0
2012-05-01 10:50:00,34.19,34.34,34.18,34.3,252100.0,26.8629,26.9808,26.8551,26.9493,252100.0
2012-05-01 11:00:00,34.3,34.31,34.19,34.19,203100.0,26.9493,26.9572,26.8629,26.8629,203100.0
2012-05-01 11:10:00,34.2,34.29,34.16,34.24,124500.0,26.8708,26.9415,26.8393,26.9022,124500.0
2012-05-01 11:20:00,34.23,34.25,34.18,34.25,60100.0,26.8943,26.9101,26.8551,26.9101,60100.0
2012-05-01 11:30:00,34.25,34.25,34.19,34.2,49000.0,26.9101,26.9101,26.8629,26.8708,49000.0
2012-05-01 11:40:00,34.2,34.28,34.13,34.27,112800.0,26.8708,26.9336,26.8158,26.9258,112800.0
2012-05-01 11:50:00,34.28,34.43,34.28,34.32,84300.0,26.9336,27.0515,26.9336,26.9651,84300.0
2012-05-01 12:00:00,34.31,34.33,34.27,34.29,55500.0,26.9572,26.9729,26.9258,26.9415,55500.0
2012-05-01 12:10:00,34.29,34.3,34.24,34.3,35100.0,26.9415,26.9493,26.9022,26.9493,35100.0
2012-05-01 12:20:00,34.3,34.33,34.29,34.3,37800.0,26.9493,26.9729,26.9415,26.9493,37800.0
2012-05-01 12:30:00,34.3,34.38,34.3,34.37,113200.0,26.9493,27.0122,26.9493,27.0043,113200.0
2012-05-01 12:40:00,34.36,34.37,34.3,34.32,30200.0,26.9965,27.0043,26.9493,26.9651,30200.0
2012-05-01 12:50:00,34.33,34.41,34.32,34.35,101500.0,26.9729,27.0358,26.9651,26.9886,101500.0
2012-05-01 13:00:00,34.35,34.42,34.35,34.4,60400.0,26.9886,27.0436,26.9886,27.0279,60400.0
2012-05-01 13:10:00,34.39,34.56,34.39,34.42,134800.0,27.0201,27.1536,27.0201,27.0436,134800.0
2012-05-01 13:20:00,34.42,34.68,34.42,34.64,157200.0,27.0436,27.2479,27.0436,27.2165,157200.0
2012-05-01 13:30:00,34.64,34.64,34.49,34.49,80500.0,27.2165,27.2165,27.0986,27.0986,80500.0
2012-05-01 13:40:00,34.49,34.5,34.44,34.44,28600.0,27.0986,27.1065,27.0593,27.0593,28600.0
2012-05-01 13:50:00,34.44,34.49,34.41,34.43,129500.0,27.0593,27.0986,27.0358,27.0515,129500.0
2012-05-01 14:00:00,34.42,34.46,34.39,34.46,134900.0,27.0436,27.0751,27.0201,27.0751,134900.0
2012-05-01 14:10:00,34.47,34.5,34.45,34.45,176600.0,27.0829,27.1065,27.0672,27.0672,176600.0
2012-05-01 14:20:00,34.45,34.46,34.34,34.42,102300.0,27.0672,27.0751,26.9808,27.0436,102300.0
2012-05-01 14:30:00,34.42,34.43,34.35,34.37,122000.0,27.0436,27.0515,26.9886,27.0043,122000.0
2012-05-01 14:40:00,34.37,34.4,34.35,34.39,87900.0,27.0043,27.0279,26.9886,27.0201,87900.0
2012-05-01 14:50:00,34.39,34.39,34.32,34.33,74300.0,27.0201,27.0201,26.9651,26.9729,74300.0
2012-05-01 15:00:00,34.33,34.36,34.31,34.31,101300.0,26.9729,26.9965,26.9572,26.9572,101300.0
2012-05-01 15:10:00,34.31,34.36,34.29,34.34,154300.0,26.9572,26.9965,26.9415,26.9808,154300.0
2012-05-01 15:20:00,34.34,34.34,34.26,34.3,150800.0,26.9808,26.9808,26.9179,26.9493,150800.0
2012-05-01 15:30:00,34.29,34.34,34.28,34.29,181800.0,26.9415,26.9808,26.9336,26.9415,181800.0
2012-05-01 15:40:00,34.28,34.32,34.24,34.32,257500.0,26.9336,26.9651,26.9022,26.9651,257500.0
2012-05-01 15:50:00,34.32,34.35,34.29,34.35,431000.0,26.9651,26.9886,26.9415,26.9886,431000.0
2012-05-02 09:30:00,34.16,34.3,34.06,34.08,58200.0,26.8393,26.9493,26.7608,26.7765,58200.0
2012-05-02 09:40:00,34.08,34.14,34.06,34.12,65000.0,26.7765,26.8236,26.7608,26.8079,65000.0
2012-05-02 09:50:00,34.12,34.17,34.05,34.06,119700.0,26.8079,26.8472,26.7529,26.7608,119700.0
2012-05-02 10:00:00,34.07,34.13,33.98,34.03,80400.0,26.7686,26.8158,26.6979,26.7372,80400.0
2012-05-02 10:10:00,34.04,34.05,33.99,34.0,30300.0,26.7451,26.7529,26.7058,26.7136,30300.0
2012-05-02 10:20:00,34.01,34.02,33.99,34.01,46500.0,26.7215,26.7293,26.7058,26.7215,46500.0
2012-05-02 10:30:00,34.0,34.09,33.99,34.09,70500.0,26.7136,26.7843,26.7058,26.7843,70500.0
2012-05-02 10:40:00,34.09,34.11,34.06,34.09,65400.0,26.7843,26.8001,26.7608,26.7843,65400.0
2012-05-02 10:50:00,34.09,34.12,34.07,34.08,41100.0,26.7843,26.8079,26.7686,26.7765,41100.0
2012-05-02 11:00:00,34.09,34.11,33.94,33.96,53000.0,26.7843,26.8001,26.6665,26.6822,53000.0
2012-05-02 11:10:00,33.96,33.98,33.95,33.97,94500.0,26.6822,26.6979,26.6744,26.6901,94500.0
2012-05-02 11:20:00,33.98,33.98,33.93,33.94,33600.0,26.6979,26.6979,26.6586,26.6665,33600.0
2012-05-02 11:30:00,33.95,33.98,33.93,33.98,64400.0,26.6744,26.6979,26.6586,26.6979,64400.0
2012-05-02 11:40:00,33.98,34.03,33.98,34.0,18500.0,26.6979,26.7372,26.6979,26.7136,18500.0
2012-05-02 11:50:00,34.01,34.02,33.99,34.0,20700.0,26.7215,26.7293,26.7058,26.7136,20700.0
2012-05-02 12:00:00,34.01,34.02,33.97,33.98,107900.0,26.7215,26.7293,26.6901,26.6979,107900.0
2012-05-02 12:10:00,33.97,34.04,33.97,34.02,57200.0,26.6901,26.7451,26.6901,26.7293,57200.0
2012-05-02 12:20:00,34.02,34.05,33.99,33.99,25300.0,26.7293,26.7529,26.7058,26.7058,25300.0
2012-05-02 12:30:00,34.0,34.04,33.99,33.99,24900.0,26.7136,26.7451,26.7058,26.7058,24900.0
2012-05-02 12:40:00,33.99,33.99,33.96,33.99,29200.0,26.7058,26.7058,26.6822,26.7058,29200.0
2012-05-02 12:50:00,33.98,34.0,33.94,33.99,67600.0,26.6979,26.7136,26.6665,26.7058,67600.0
2012-05-02 13:00:00,34.0,34.07,33.99,34.02,74800.0,26.7136,26.7686,26.7058,26.7293,74800.0
2012-05-02 13:10:00,34.02,34.07,34.0,34.05,237200.0,26.7293,26.7686,26.7136,26.7529,237200.0
2012-05-02 13:20:00,34.05,34.07,34.04,34.05,43400.0,26.7529,26.7686,26.7451,26.7529,43400.0
2012-05-02 13:30:00,34.05,34.08,34.0,34.0,55200.0,26.7529,26.7765,26.7136,26.7136,55200.0
2012-05-02 13:40:00,34.01,34.11,34.0,34.09,16200.0,26.7215,26.8001,26.7136,26.7843,16200.0
2012-05-02 13:50:00,34.09,34.14,34.08,34.14,16500.0,26.7843,26.8236,26.7765,26.8236,16500.0
2012-05-02 14:00:00,34.13,34.17,34.13,34.16,27000.0,26.8158,26.8472,26.8158,26.8393,27000.0
2012-05-02 14:10:00,34.16,34.18,34.15,34.17,13000.0,26.8393,26.8551,26.8315,26.8472,13000.0
2012-05-02 14:20:00,34.16,34.18,34.16,34.18,28200.0,26.8393,26.8551,26.8393,26.8551,28200.0
2012-05-02 14:30:00,34.18,34.18,34.16,34.16,37500.0,26.8551,26.8551,26.8393,26.8393,37500.0
2012-05-02 14:40:00,34.16,34.17,34.16,34.16,24500.0,26.8393,26.8472,26.8393,26.8393,24500.0
2012-05-02 14:50:00,34.17,34.17,34.15,34.16,36200.0,26.8472,26.8472,26.8315,26.8393,36200.0
2012-05-02 15:00:00,34.16,34.17,34.12,34.13,49000.0,26.8393,26.8472,26.8079,26.8158,49000.0
2012-05-02 15:10:00,34.13,34.16,34.12,34.14,42300.0,26.8158,26.8393,26.8079,26.8236,42300.0
2012-05-02 15:20:00,34.14,34.15,34.13,34.14,74100.0,26.8236,26.8315,26.8158,26.8236,74100.0
2012-05-02 15:30:00,34.13,34.15,34.12,34.12,72300.0,26.8158,26.8315,26.8079,26.8079,72300.0
2012-05-02 15:40:00,34.12,34.15,34.11,34.14,139300.0,26.8079,26.8315,26.8001,26.8236,139300.0
2012-05-02 15:50:00,34.13,34.15,34.09,34.12,244300.0,26.8158,26.8315,26.7843,26.8079,244300.0
2012-05-03 09:30:00,34.1,34.21,34.05,34.12,84100.0,26.7922,26.8786,26.7529,26.8079,84100.0
2012-05-03 09:40:00,34.12,34.13,34.03,34.03,18500.0,26.8079,26.8158,26.7372,26.7372,18500.0
2012-05-03 09:50:00,34.03,34.18,34.03,34.15,34100.0,26.7372,26.8551,26.7372,26.8315,34100.0
2012-05-03 10:00:00,34.14,34.14,33.98,34.01,112200.0,26.8236,26.8236,26.6979,26.7215,112200.0
2012-05-03 10:10:00,34.01,34.07,33.99,34.03,125700.0,26.7215,26.7686,26.7058,26.7372,125700.0
2012-05-03 10:20:00,34.02,34.07,34.0,34.02,31600.0,26.7293,26.7686,26.7136,26.7293,31600.0
2012-05-03 10:30:00,34.02,34.12,34.02,34.12,51800.0,26.7293,26.8079,26.7293,26.8079,51800.0
2012-05-03 10:40:00,34.12,34.22,34.11,34.2,118200.0,26.8079,26.8865,26.8001,26.8708,118200.0
2012-05-03 10:50:00,34.22,34.26,34.17,34.26,70800.0,26.8865,26.9179,26.8472,26.9179,70800.0
2012-05-03 11:00:00,34.26,34.26,34.17,34.2,26900.0,26.9179,26.9179,26.8472,26.8708,26900.0
2012-05-03 11:10:00,34.2,34.22,34.19,34.21,24100.0,26.8708,26.8865,26.8629,26.8786,24100.0
2012-05-03 11:20:00,34.22,34.25,34.2,34.22,32400.0,26.8865,26.9101,26.8708,26.8865,32400.0
2012-05-03 11:30:00,34.22,34.23,34.19,34.21,22900.0,26.8865,26.8943,26.8629,26.8786,22900.0
2012-05-03 11:40:00,34.22,34.23,34.16,34.2,130400.0,26.8865,26.8943,26.8393,26.8708,130400.0
2012-05-03 11:50:00,34.2,34.21,34.16,34.2,60400.0,26.8708,26.8786,26.8393,26.8708,60400.0
2012-05-03 12:00:00,34.2,34.24,34.18,34.24,56100.0,26.8708,26.9022,26.8551,26.9022,56100.0
2012-05-03 12:10:00,34.23,34.23,34.2,34.21,18700.0,26.8943,26.8943,26.8708,26.8786,18700.0
2012-05-03 12:20:00,34.21,34.22,34.19,34.21,40900.0,26.8786,26.8865,26.8629,26.8786,40900.0
2012-05-03 12:30:00,34.21,34.22,34.2,34.22,16700.0,26.8786,26.8865,26.8708,26.8865,16700.0
2012-05-03 12:40:00,34.22,34.22,34.2,34.21,14300.0,26.8865,26.8865,26.8708,26.8786,14300.0
2012-05-03 12:50:00,34.2,34.22,34.19,34.2,24700.0,26.8708,26.8865,26.8629,26.8708,24700.0
2012-05-03 13:00:00,34.2,34.25,34.2,34.24,56900.0,26.8708,26.9101,26.8708,26.9022,56900.0
2012-05-03 13:10:00,34.23,34.25,34.19,34.25,29200.0,26.8943,26.9101,26.8629,26.9101,29200.0
2012-05-03 13:20:00,34.25,34.29,34.25,34.28,40300.0,26.9101,26.9415,26.9101,26.9336,40300.0
2012-05-03 13:30:00,34.28,34.28,34.23,34.28,28900.0,26.9336,26.9336,26.8943,26.9336,28900.0
2012-05-03 13:40:00,34.27,34.3,34.27,34.28,109900.0,26.9258,26.9493,26.9258,26.9336,109900.0
2012-05-03 13:50:00,34.28,34.29,34.25,34.27,41400.0,26.9336,26.9415,26.9101,26.9258,41400.0
2012-05-03 14:00:00,34.26,34.28,34.25,34.25,52200.0,26.9179,26.9336,26.9101,26.9101,52200.0
2012-05-03 14:10:00,34.25,34.27,34.24,34.25,55900.0,26.9101,26.9258,26.9022,26.9101,55900.0
2012-05-03 14:20:00,34.25,34.27,34.24,34.26,49100.0,26.9101,26.9258,26.9022,26.9179,49100.0
2012-05-03 14:30:00,34.25,34.28,34.24,34.28,56900.0,26.9101,26.9336,26.9022,26.9336,56900.0
2012-05-03 14:40:00,34.27,34.31,34.27,34.28,74200.0,26.9258,26.9572,26.9258,26.9336,74200.0
2012-05-03 14:50:00,34.28,34.3,34.25,34.26,31200.0,26.9336,26.9493,26.9101,26.9179,31200.0
2012-05-03 15:00:00,34.26,34.3,34.25,34.28,46300.0,26.9179,26.9493,26.9101,26.9336,46300.0
2012-05-03 15:10:00,34.29,34.34,34.27,34.34,91500.0,26.9415,26.9808,26.9258,26.9808,91500.0
2012-05-03 15:20:00,34.34,34.43,34.34,34.38,177200.0,26.9808,27.0515,26.9808,27.0122,177200.0
2012-05-03 15:30:00,34.37,34.37,34.32,34.32,324000.0,27.0043,27.0043,26.9651,26.9651,324000.0
2012-05-03 15:40:00,34.32,34.36,34.28,34.29,90800.0,26.9651,26.9965,26.9336,26.9415,90800.0
2012-05-03 15:50:00,34.29,34.36,34.29,34.36,462100.0,26.9415,26.9965,26.9415,26.9965,462100.0
2012-05-04 09:30:00,33.99,34.17,33.87,34.15,191500.0,26.7058,26.8472,26.6115,26.8315,191500.0
2012-05-04 09:40:00,34.14,34.16,33.9,33.9,221400.0,26.8236,26.8393,26.6351,26.6351,221400.0
2012-05-04 09:50:00,33.9,34.02,33.89,33.99,139300.0,26.6351,26.7293,26.6272,26.7058,139300.0
2012-05-04 10:00:00,34.0,34.12,33.99,34.09,148500.0,26.7136,26.8079,26.7058,26.7843,148500.0
2012-05-04 10:10:00,34.1,34.13,34.06,34.06,49100.0,26.7922,26.8158,26.7608,26.7608,49100.0
2012-05-04 10:20:00,34.07,34.15,34.03,34.14,92500.0,26.7686,26.8315,26.7372,26.8236,92500.0
2012-05-04 10:30:00,34.13,34.17,34.07,34.17,49500.0,26.8158,26.8472,26.7686,26.8472,49500.0
2012-05-04 10:40:00,34.16,34.2,34.14,34.18,46900.0,26.8393,26.8708,26.8236,26.8551,46900.0
2012-05-04 10:50:00,34.18,34.25,34.18,34.25,39500.0,26.8551,26.9101,26.8551,26.9101,39500.0
2012-05-04 11:00:00,34.24,34.25,34.14,34.17,83200.0,26.9022,26.9101,26.8236,26.8472,83200.0
2012-05-04 11:10:00,34.17,34.18,34.11,34.17,37800.0,26.8472,26.8551,26.8001,26.8472,37800.0
2012-05-04 11:20:00,34.18,34.2,34.1,34.12,88800.0,26.8551,26.8708,26.7922,26.8079,88800.0
2012-05-04 11:30:00,34.11,34.12,34.09,34.11,59500.0,26.8001,26.8079,26.7843,26.8001,59500.0
2012-05-04 11:40:00,34.12,34.17,34.11,34.11,156100.0,26.8079,26.8472,26.8001,26.8001,156100.0
2012-05-04 11:50:00,34.11,34.12,34.05,34.11,41700.0,26.8001,26.8079,26.7529,26.8001,41700.0
2012-05-04 12:00:00,34.1,34.12,34.1,34.11,62700.0,26.7922,26.8079,26.7922,26.8001,62700.0
2012-05-04 12:10:00,34.11,34.17,34.1,34.17,77500.0,26.8001,26.8472,26.7922,26.8472,77500.0
2012-05-04 12:20:00,34.16,34.18,34.15,34.16,36700.0,26.8393,26.8551,26.8315,26.8393,36700.0
2012-05-04 12:30:00,34.16,34.18,34.13,34.16,49900.0,26.8393,26.8551,26.8158,26.8393,49900.0
2012-05-04 12:40:00,34.15,34.2,34.15,34.19,48300.0,26.8315,26.8708,26.8315,26.8629,48300.0
2012-05-04 12:50:00,34.18,34.2,34.17,34.2,31700.0,26.8551,26.8708,26.8472,26.8708,31700.0
2012-05-04 13:00:00,34.2,34.24,34.19,34.23,43300.0,26.8708,26.9022,26.8629,26.8943,43300.0
2012-05-04 13:10:00,34.22,34.25,34.21,34.24,38200.0,26.8865,26.9101,26.8786,26.9022,38200.0
2012-05-04 13:20:00,34.25,34.25,34.19,34.23,28100.0,26.9101,26.9101,26.8629,26.8943,28100.0
2012-05-04 13:30:00,34.22,34.24,34.21,34.21,18900.0,26.8865,26.9022,26.8786,26.8786,18900.0
2012-05-04 13:40:00,34.22,34.22,34.17,34.19,39400.0,26.8865,26.8865,26.8472,26.8629,39400.0
2012-05-04 13:50:00,34.19,34.21,34.18,34.19,23700.0,26.8629,26.8786,26.8551,26.8629,23700.0
2012-05-04 14:00:00,34.18,34.18,34.13,34.13,29000.0,26.8551,26.8551,26.8158,26.8158,29000.0
2012-05-04 14:10:00,34.13,34.14,34.09,34.09,56100.0,26.8158,26.8236,26.7843,26.7843,56100.0
2012-05-04 14:20:00,34.09,34.17,34.09,34.17,72000.0,26.7843,26.8472,26.7843,26.8472,72000.0
2012-05-04 14:30:00,34.16,34.17,34.12,34.12,87600.0,26.8393,26.8472,26.8079,26.8079,87600.0
2012-05-04 14:40:00,34.12,34.14,34.1,34.14,88700.0,26.8079,26.8236,26.7922,26.8236,88700.0
2012-05-04 14:50:00,34.13,34.18,34.12,34.16,62700.0,26.8158,26.8551,26.8079,26.8393,62700.0
2012-05-04 15:00:00,34.16,34.16,34.15,34.15,29000.0,26.8393,26.8393,26.8315,26.8315,29000.0
2012-05-04 15:10:00,34.15,34.16,34.14,34.15,65500.0,26.8315,26.8393,26.8236,26.8315,65500.0
2012-05-04 15:20:00,34.14,34.15,34.1,34.1,69800.0,26.8236,26.8315,26.7922,26.7922,69800.0
2012-05-04 15:30:00,34.11,34.16,34.09,34.15,132200.0,26.8001,26.8393,26.7843,26.8315,132200.0
2012-05-04 15:40:00,34.15,34.18,34.13,34.15,101000.0,26.8315,26.8551,26.8158,26.8315,101000.0
2012-05-04 15:50:00,34.15,34.17,34.08,34.09,231100.0,26.8315,26.8472,26.7765,26.7843,231100.0
2012-05-07 09:30:00,34.13,34.27,34.08,34.24,135400.0,26.8158,26.9258,26.7765,26.9022,135400.0
2012-05-07 09:40:00,34.24,34.27,34.12,34.12,50000.0,26.9022,26.9258,26.8079,26.8079,50000.0
2012-05-07 09:50:00,34.13,34.15,34.08,34.13,106500.0,26.8158,26.8315,26.7765,26.8158,106500.0
2012-05-07 10:00:00,34.13,34.25,34.12,34.22,55600.0,26.8158,26.9101,26.8079,26.8865,55600.0
2012-05-07 10:10:00,34.21,34.22,34.14,34.21,82800.0,26.8786,26.8865,26.8236,26.8786,82800.0
2012-05-07 10:20:00,34.21,34.25,34.18,34.18,83800.0,26.8786,26.9101,26.8551,26.8551,83800.0
2012-05-07 10:30:00,34.18,34.25,34.15,34.25,114800.0,26.8551,26.9101,26.8315,26.9101,114800.0
2012-05-07 10:40:00,34.24,34.27,34.24,34.26,82800.0,26.9022,26.9258,26.9022,26.9179,82800.0
2012-05-07 10:50:00,34.26,34.27,34.24,34.25,47100.0,26.9179,26.9258,26.9022,26.9101,47100.0
2012-05-07 11:00:00,34.25,34.34,34.25,34.32,73400.0,26.9101,26.9808,26.9101,26.9651,73400.0
2012-05-07 11:10:00,34.32,34.32,34.27,34.28,37300.0,26.9651,26.9651,26.9258,26.9336,37300.0
2012-05-07 11:20:00,34.27,34.3,34.26,34.27,29900.0,26.9258,26.9493,26.9179,26.9258,29900.0
2012-05-07 11:30:00,34.27,34.29,34.25,34.28,70800.0,26.9258,26.9415,26.9101,26.9336,70800.0
2012-05-07 11:40:00,34.29,34.29,34.26,34.28,20700.0,26.9415,26.9415,26.9179,26.9336,20700.0
2012-05-07 11:50:00,34.28,34.28,34.26,34.27,52900.0,26.9336,26.9336,26.9179,26.9258,52900.0
2012-05-07 12:00:00,34.27,34.3,34.26,34.27,31600.0,26.9258,26.9493,26.9179,26.9258,31600.0
2012-05-07 12:10:00,34.27,34.27,34.23,34.23,19500.0,26.9258,26.9258,26.8943,26.8943,19500.0
2012-05-07 12:20:00,34.23,34.24,34.2,34.23,47000.0,26.8943,26.9022,26.8708,26.8943,47000.0
2012-05-07 12:30:00,34.23,34.27,34.22,34.22,26400.0,26.8943,26.9258,26.8865,26.8865,26400.0
2012-05-07 12:40:00,34.22,34.24,34.22,34.23,17500.0,26.8865,26.9022,26.8865,26.8943,17500.0
2012-05-07 12:50:00,34.23,34.23,34.2,34.23,24600.0,26.8943,26.8943,26.8708,26.8943,24600.0
2012-05-07 13:00:00,34.22,34.23,34.17,34.17,24600.0,26.8865,26.8943,26.8472,26.8472,24600.0
2012-05-07 13:10:00,34.17,34.24,34.16,34.21,34100.0,26.8472,26.9022,26.8393,26.8786,34100.0
2012-05-07 13:20:00,34.21,34.24,34.15,34.16,51800.0,26.8786,26.9022,26.8315,26.8393,51800.0
2012-05-07 13:30:00,34.17,34.17,34.16,34.16,18300.0,26.8472,26.8472,26.8393,26.8393,18300.0
2012-05-07 13:40:00,34.17,34.2,34.16,34.2,45300.0,26.8472,26.8708,26.8393,26.8708,45300.0
2012-05-07 13:50:00,34.2,34.26,34.19,34.21,33800.0,26.8708,26.9179,26.8629,26.8786,33800.0
2012-05-07 14:00:00,34.21,34.22,34.18,34.18,36400.0,26.8786,26.8865,26.8551,26.8551,36400.0
2012-05-07 14:10:00,34.19,34.21,34.16,34.18,45400.0,26.8629,26.8786,26.8393,26.8551,45400.0
2012-05-07 14:20:00,34.18,34.19,34.15,34.15,31700.0,26.8551,26.8629,26.8315,26.8315,31700.0
2012-05-07 14:30:00,34.16,34.16,34.12,34.13,47800.0,26.8393,26.8393,26.8079,26.8158,47800.0
2012-05-07 14:40:00,34.14,34.2,34.13,34.2,42200.0,26.8236,26.8708,26.8158,26.8708,42200.0
2012-05-07 14:50:00,34.2,34.22,34.17,34.2,44900.0,26.8708,26.8865,26.8472,26.8708,44900.0
2012-05-07 15:00:00,34.2,34.21,34.15,34.15,65900.0,26.8708,26.8786,26.8315,26.8315,65900.0
2012-05-07 15:10:00,34.15,34.17,34.14,34.14,39500.0,26.8315,26.8472,26.8236,26.8236,39500.0
2012-05-07 15:20:00,34.14,34.15,34.12,34.13,38300.0,26.8236,26.8315,26.8079,26.8158,38300.0
2012-05-07 15:30:00,34.12,34.15,34.11,34.14,64800.0,26.8079,26.8315,26.8001,26.8236,64800.0
2012-05-07 15:40:00,34.15,34.16,34.13,34.14,80100.0,26.8315,26.8393,26.8158,26.8236,80100.0
2012-05-07 15:50:00,34.13,34.15,34.1,34.15,208800.0,26.8158,26.8315,26.7922,26.8315,208800.0
2012-05-08 09:30:00,34.09,34.14,34.0,34.13,189100.0,26.7843,26.8236,26.7136,26.8158,189100.0
2012-05-08 09:40:00,34.13,34.19,34.03,34.18,148500.0,26.8158,26.8629,26.7372,26.8551,148500.0
2012-05-08 09:50:00,34.19,34.19,34.08,34.11,129100.0,26.8629,26.8629,26.7765,26.8001,129100.0
2012-05-08 10:00:00,34.12,34.12,34.02,34.03,128900.0,26.8079,26.8079,26.7293,26.7372,128900.0
2012-05-08 10:10:00,34.04,34.08,34.0,34.01,173100.0,26.7451,26.7765,26.7136,26.7215,173100.0
2012-05-08 10:20:00,34.02,34.03,33.99,34.01,76200.0,26.7293,26.7372,26.7058,26.7215,76200.0
2012-05-08 10:30:00,34.02,34.02,33.95,33.98,107700.0,26.7293,26.7293,26.6744,26.6979,107700.0
2012-05-08 10:40:00,33.98,34.05,33.98,34.03,90800.0,26.6979,26.7529,26.6979,26.7372,90800.0
2012-05-08 10:50:00,34.02,34.04,34.0,34.01,90300.0,26.7293,26.7451,26.7136,26.7215,90300.0
2012-05-08 11:00:00,34.01,34.03,33.93,33.93,119400.0,26.7215,26.7372,26.6586,26.6586,119400.0
2012-05-08 11:10:00,33.93,33.96,33.89,33.96,92600.0,26.6586,26.6822,26.6272,26.6822,92600.0
2012-05-08 11:20:00,33.96,33.96,33.91,33.91,68100.0,26.6822,26.6822,26.6429,26.6429,68100.0
2012-05-08 11:30:00,33.91,33.95,33.9,33.94,50400.0,26.6429,26.6744,26.6351,26.6665,50400.0
2012-05-08 11:40:00,33.94,33.98,33.9,33.9,72900.0,26.6665,26.6979,26.6351,26.6351,72900.0
2012-05-08 11:50:00,33.91,33.93,33.89,33.9,76400.0,26.6429,26.6586,26.6272,26.6351,76400.0
2012-05-08 12:00:00,33.91,33.91,33.88,33.9,73100.0,26.6429,26.6429,26.6194,26.6351,73100.0
2012-05-08 12:10:00,33.89,33.91,33.89,33.9,34600.0,26.6272,26.6429,26.6272,26.6351,34600.0
2012-05-08 12:20:00,33.9,33.94,33.9,33.93,57800.0,26.6351,26.6665,26.6351,26.6586,57800.0
2012-05-08 12:30:00,33.92,33.92,33.87,33.9,69200.0,26.6508,26.6508,26.6115,26.6351,69200.0
2012-05-08 12:40:00,33.9,33.93,33.87,33.87,49400.0,26.6351,26.6586,26.6115,26.6115,49400.0
2012-05-08 12:50:00,33.86,33.87,33.82,33.82,30900.0,26.6036,26.6115,26.5722,26.5722,30900.0
2012-05-08 13:00:00,33.83,33.87,33.82,33.86,82300.0,26.5801,26.6115,26.5722,26.6036,82300.0
2012-05-08 13:10:00,33.86,33.91,33.84,33.9,59100.0,26.6036,26.6429,26.5879,26.6351,59100.0
2012-05-08 13:20:00,33.9,33.98,33.89,33.96,74900.0,26.6351,26.6979,26.6272,26.6822,74900.0
2012-05-08 13:30:00,33.96,33.97,33.9,33.95,53000.0,26.6822,26.6901,26.6351,26.6744,53000.0
2012-05-08 13:40:00,33.95,33.95,33.91,33.92,30100.0,26.6744,26.6744,26.6429,26.6508,30100.0
2012-05-08 13:50:00,33.92,33.93,33.9,33.92,47200.0,26.6508,26.6586,26.6351,26.6508,47200.0
2012-05-08 14:00:00,33.91,33.95,33.9,33.91,57300.0,26.6429,26.6744,26.6351,26.6429,57300.0
2012-05-08 14:10:00,33.91,33.91,33.89,33.89,51000.0,26.6429,26.6429,26.6272,26.6272,51000.0
2012-05-08 14:20:00,33.9,33.93,33.89,33.93,87700.0,26.6351,26.6586,26.6272,26.6586,87700.0
2012-05-08 14:30:00,33.93,33.99,33.91,33.91,138600.0,26.6586,26.7058,26.6429,26.6429,138600.0
2012-05-08 14:40:00,33.92,33.92,33.89,33.91,64400.0,26.6508,26.6508,26.6272,26.6429,64400.0
2012-05-08 14:50:00,33.91,33.96,33.9,33.96,111900.0,26.6429,26.6822,26.6351,26.6822,111900.0
2012-05-08 15:00:00,33.95,33.97,33.92,33.94,126300.0,26.6744,26.6901,26.6508,26.6665,126300.0
2012-05-08 15:10:00,33.95,34.02,33.94,34.02,93700.0,26.6744,26.7293,26.6665,26.7293,93700.0
2012-05-08 15:20:00,34.01,34.05,33.99,34.04,127100.0,26.7215,26.7529,26.7058,26.7451,127100.0
2012-05-08 15:30:00,34.03,34.07,34.0,34.04,134600.0,26.7372,26.7686,26.7136,26.7451,134600.0
2012-05-08 15:40:00,34.05,34.06,33.98,34.0,172600.0,26.7529,26.7608,26.6979,26.7136,172600.0
2012-05-08 15:50:00,34.01,34.05,33.99,34.0,360100.0,26.7215,26.7529,26.7058,26.7136,360100.0
2012-05-09 09:30:00,33.71,33.82,33.57,33.81,113300.0,26.4858,26.5722,26.3758,26.5644,113300.0
2012-05-09 09:40:00,33.81,33.81,33.64,33.65,107000.0,26.5644,26.5644,26.4308,26.4386,107000.0
2012-05-09 09:50:00,33.65,33.73,33.65,33.73,101900.0,26.4386,26.5015,26.4386,26.5015,101900.0
2012-05-09 10:00:00,33.72,33.75,33.59,33.62,124700.0,26.4936,26.5172,26.3915,26.4151,124700.0
2012-05-09 10:10:00,33.64,33.64,33.5,33.53,146800.0,26.4308,26.4308,26.3208,26.3444,146800.0
2012-05-09 10:20:00,33.53,33.61,33.49,33.59,187500.0,26.3444,26.4072,26.3129,26.3915,187500.0
2012-05-09 10:30:00,33.59,33.62,33.54,33.56,133700.0,26.3915,26.4151,26.3522,26.3679,133700.0
2012-05-09 10:40:00,33.56,33.6,33.51,33.52,253200.0,26.3679,26.3994,26.3286,26.3365,253200.0
2012-05-09 10:50:00,33.52,33.59,33.5,33.57,111100.0,26.3365,26.3915,26.3208,26.3758,111100.0
2012-05-09 11:00:00,33.57,33.57,33.5,33.51,147600.0,26.3758,26.3758,26.3208,26.3286,147600.0
2012-05-09 11:10:00,33.51,33.6,33.51,33.6,119200.0,26.3286,26.3994,26.3286,26.3994,119200.0
2012-05-09 11:20:00,33.6,33.71,33.6,33.7,86300.0,26.3994,26.4858,26.3994,26.4779,86300.0
2012-05-09 11:30:00,33.7,33.73,33.68,33.7,266800.0,26.4779,26.5015,26.4622,26.4779,266800.0
2012-05-09 11:40:00,33.7,33.71,33.66,33.67,75900.0,26.4779,26.4858,26.4465,26.4544,75900.0
2012-05-09 11:50:00,33.67,33.73,33.63,33.69,169500.0,26.4544,26.5015,26.4229,26.4701,169500.0
2012-05-09 12:00:00,33.69,33.7,33.62,33.63,68100.0,26.4701,26.4779,26.4151,26.4229,68100.0
2012-05-09 12:10:00,33.62,33.62,33.59,33.6,37000.0,26.4151,26.4151,26.3915,26.3994,37000.0
2012-05-09 12:20:00,33.6,33.6,33.53,33.53,55500.0,26.3994,26.3994,26.3444,26.3444,55500.0
2012-05-09 12:30:00,33.54,33.56,33.5,33.52,73600.0,26.3522,26.3679,26.3208,26.3365,73600.0
2012-05-09 12:40:00,33.52,33.55,33.49,33.54,84300.0,26.3365,26.3601,26.3129,26.3522,84300.0
2012-05-09 12:50:00,33.54,33.57,33.48,33.55,78200.0,26.3522,26.3758,26.3051,26.3601,78200.0
2012-05-09 13:00:00,33.55,33.57,33.53,33.55,147000.0,26.3601,26.3758,26.3444,26.3601,147000.0
2012-05-09 13:10:00,33.55,33.61,33.55,33.59,73200.0,26.3601,26.4072,26.3601,26.3915,73200.0
2012-05-09 13:20:00,33.59,33.62,33.57,33.57,167800.0,26.3915,26.4151,26.3758,26.3758,167800.0
2012-05-09 13:30:00,33.58,33.62,33.54,33.55,113800.0,26.3836,26.4151,26.3522,26.3601,113800.0
2012-05-09 13:40:00,33.55,33.58,33.54,33.58,93900.0,26.3601,26.3836,26.3522,26.3836,93900.0
2012-05-09 13:50:00,33.58,33.64,33.56,33.57,65000.0,26.3836,26.4308,26.3679,26.3758,65000.0
2012-05-09 14:00:00,33.57,33.58,33.55,33.57,55900.0,26.3758,26.3836,26.3601,26.3758,55900.0
2012-05-09 14:10:00,33.56,33.59,33.53,33.54,66900.0,26.3679,26.3915,26.3444,26.3522,66900.0
2012-05-09 14:20:00,33.53,33.54,33.5,33.52,104900.0,26.3444,26.3522,26.3208,26.3365,104900.0
2012-05-09 14:30:00,33.52,33.52,33.49,33.5,60300.0,26.3365,26.3365,26.3129,26.3208,60300.0
2012-05-09 14:40:00,33.5,33.51,33.49,33.49,65800.0,26.3208,26.3286,26.3129,26.3129,65800.0
2012-05-09 14:50:00,33.49,33.51,33.47,33.49,65800.0,26.3129,26.3286,26.2972,26.3129,65800.0
2012-05-09 15:00:00,33.48,33.49,33.45,33.46,53800.0,26.3051,26.3129,26.2815,26.2894,53800.0
2012-05-09 15:10:00,33.47,33.49,33.43,33.46,64100.0,26.2972,26.3129,26.2658,26.2894,64100.0
2012-05-09 15:20:00,33.47,33.53,33.45,33.48,120500.0,26.2972,26.3444,26.2815,26.3051,120500.0
2012-05-09 15:30:00,33.47,33.51,33.47,33.5,213800.0,26.2972,26.3286,26.2972,26.3208,213800.0
2012-05-09 15:40:00,33.5,33.53,33.48,33.48,228700.0,26.3208,26.3444,26.3051,26.3051,228700.0
2012-05-09 15:50:00,33.49,33.49,33.35,33.35,592400.0,26.3129,26.3129,26.2029,26.2029,592400.0
2012-05-10 09:30:00,33.66,33.7,33.56,33.62,118300.0,26.4465,26.4779,26.3679,26.4151,118300.0
2012-05-10 09:40:00,33.62,33.62,33.57,33.6,130500.0,26.4151,26.4151,26.3758,26.3994,130500.0
2012-05-10 09:50:00,33.59,33.62,33.58,33.58,107400.0,26.3915,26.4151,26.3836,26.3836,107400.0
2012-05-10 10:00:00,33.59,33.61,33.56,33.58,100800.0,26.3915,26.4072,26.3679,26.3836,100800.0
2012-05-10 10:10:00,33.57,33.58,33.5,33.5,67100.0,26.3758,26.3836,26.3208,26.3208,67100.0
2012-05-10 10:20:00,33.51,33.55,33.42,33.42,97700.0,26.3286,26.3601,26.2579,26.2579,97700.0
2012-05-10 10:30:00,33.42,33.44,33.41,33.42,102400.0,26.2579,26.2736,26.2501,26.2579,102400.0
2012-05-10 10:40:00,33.43,33.44,33.41,33.42,87200.0,26.2658,26.2736,26.2501,26.2579,87200.0
2012-05-10 10:50:00,33.41,33.42,33.39,33.4,68400.0,26.2501,26.2579,26.2344,26.2422,68400.0
2012-05-10 11:00:00,33.4,33.4,33.37,33.38,132100.0,26.2422,26.2422,26.2186,26.2265,132100.0
2012-05-10 11:10:00,33.38,33.38,33.34,33.35,185500.0,26.2265,26.2265,26.1951,26.2029,185500.0
2012-05-10 11:20:00,33.35,33.41,33.34,33.4,127000.0,26.2029,26.2501,26.1951,26.2422,127000.0
2012-05-10 11:30:00,33.4,33.4,33.36,33.38,236900.0,26.2422,26.2422,26.2108,26.2265,236900.0
2012-05-10 11:40:00,33.38,33.41,33.34,33.39,315000.0,26.2265,26.2501,26.1951,26.2344,315000.0
2012-05-10 11:50:00,33.39,33.41,33.38,33.41,89200.0,26.2344,26.2501,26.2265,26.2501,89200.0
2012-05-10 12:00:00,33.41,33.41,33.35,33.35,98200.0,26.2501,26.2501,26.2029,26.2029,98200.0
2012-05-10 12:10:00,33.35,33.41,33.32,33.39,97700.0,26.2029,26.2501,26.1794,26.2344,97700.0
2012-05-10 12:20:00,33.39,33.4,33.34,33.37,93500.0,26.2344,26.2422,26.1951,26.2186,93500.0
2012-05-10 12:30:00,33.36,33.37,33.34,33.35,335800.0,26.2108,26.2186,26.1951,26.2029,335800.0
2012-05-10 12:40:00,33.35,33.41,33.35,33.4,59200.0,26.2029,26.2501,26.2029,26.2422,59200.0
2012-05-10 12:50:00,33.4,33.41,33.39,33.4,232300.0,26.2422,26.2501,26.2344,26.2422,232300.0
2012-05-10 13:00:00,33.4,33.42,33.38,33.4,96900.0,26.2422,26.2579,26.2265,26.2422,96900.0
2012-05-10 13:10:00,33.4,33.4,33.36,33.36,71100.0,26.2422,26.2422,26.2108,26.2108,71100.0
2012-05-10 13:20:00,33.36,33.37,33.33,33.34,56800.0,26.2108,26.2186,26.1872,26.1951,56800.0
2012-05-10 13:30:00,33.34,33.36,33.33,33.35,39500.0,26.1951,26.2108,26.1872,26.2029,39500.0
2012-05-10 13:40:00,33.35,33.36,33.3,33.35,193600.0,26.2029,26.2108,26.1636,26.2029,193600.0
2012-05-10 13:50:00,33.35,33.41,33.35,33.4,37300.0,26.2029,26.2501,26.2029,26.2422,37300.0
2012-05-10 14:00:00,33.4,33.47,33.4,33.45,57800.0,26.2422,26.2972,26.2422,26.2815,57800.0
2012-05-10 14:10:00,33.45,33.51,33.44,33.48,64900.0,26.2815,26.3286,26.2736,26.3051,64900.0
2012-05-10 14:20:00,33.49,33.51,33.46,33.49,189400.0,26.3129,26.3286,26.2894,26.3129,189400.0
2012-05-10 14:30:00,33.49,33.52,33.46,33.48,51700.0,26.3129,26.3365,26.2894,26.3051,51700.0
2012-05-10 14:40:00,33.48,33.5,33.48,33.49,23100.0,26.3051,26.3208,26.3051,26.3129,23100.0
2012-05-10 14:50:00,33.48,33.5,33.46,33.5,24900.0,26.3051,26.3208,26.2894,26.3208,24900.0
2012-05-10 15:00:00,33.5,33.5,33.46,33.5,48300.0,26.3208,26.3208,26.2894,26.3208,48300.0
2012-05-10 15:10:00,33.5,33.5,33.48,33.5,39800.0,26.3208,26.3208,26.3051,26.3208,39800.0
2012-05-10 15:20:00,33.5,33.51,33.46,33.5,58600.0,26.3208,26.3286,26.2894,26.3208,58600.0
2012-05-10 15:30:00,33.5,33.5,33.45,33.48,70700.0,26.3208,26.3208,26.2815,26.3051,70700.0
2012-05-10 15:40:00,33.48,33.5,33.42,33.46,131500.0,26.3051,26.3208,26.2579,26.2894,131500.0
2012-05-10 15:50:00,33.45,33.46,33.31,33.31,626900.0,26.2815,26.2894,26.1715,26.1715,626900.0
2012-05-11 09:30:00,33.11,33.24,32.95,33.05,122200.0,26.0144,26.1165,25.8887,25.9672,122200.0
2012-05-11 09:40:00,33.06,33.1,33.01,33.1,120400.0,25.9751,26.0065,25.9358,26.0065,120400.0
2012-05-11 09:50:00,33.1,33.11,33.06,33.07,172300.0,26.0065,26.0144,25.9751,25.9829,172300.0
2012-05-11 10:00:00,33.07,33.14,33.05,33.14,132100.0,25.9829,26.0379,25.9672,26.0379,132100.0
2012-05-11 10:10:00,33.14,33.2,33.12,33.19,95300.0,26.0379,26.0851,26.0222,26.0772,95300.0
2012-05-11 10:20:00,33.2,33.23,33.2,33.22,83500.0,26.0851,26.1087,26.0851,26.1008,83500.0
2012-05-11 10:30:00,33.22,33.27,33.21,33.24,121900.0,26.1008,26.1401,26.0929,26.1165,121900.0
2012-05-11 10:40:00,33.24,33.27,33.23,33.24,47000.0,26.1165,26.1401,26.1087,26.1165,47000.0
2012-05-11 10:50:00,33.24,33.25,33.21,33.22,112400.0,26.1165,26.1244,26.0929,26.1008,112400.0
2012-05-11 11:00:00,33.23,33.28,33.22,33.28,122300.0,26.1087,26.1479,26.1008,26.1479,122300.0
2012-05-11 11:10:00,33.28,33.36,33.28,33.33,93800.0,26.1479,26.2108,26.1479,26.1872,93800.0
2012-05-11 11:20:00,33.34,33.35,33.31,33.32,66200.0,26.1951,26.2029,26.1715,26.1794,66200.0
2012-05-11 11:30:00,33.32,33.33,33.28,33.3,83900.0,26.1794,26.1872,26.1479,26.1636,83900.0
2012-05-11 11:40:00,33.3,33.3,33.23,33.24,59700.0,26.1636,26.1636,26.1087,26.1165,59700.0
2012-05-11 11:50:00,33.23,33.25,33.22,33.22,45200.0,26.1087,26.1244,26.1008,26.1008,45200.0
2012-05-11 12:00:00,33.22,33.26,33.2,33.26,47700.0,26.1008,26.1322,26.0851,26.1322,47700.0
2012-05-11 12:10:00,33.26,33.31,33.25,33.28,61100.0,26.1322,26.1715,26.1244,26.1479,61100.0
2012-05-11 12:20:00,33.27,33.31,33.27,33.28,58600.0,26.1401,26.1715,26.1401,26.1479,58600.0
2012-05-11 12:30:00,33.29,33.32,33.29,33.32,39700.0,26.1558,26.1794,26.1558,26.1794,39700.0
2012-05-11 12:40:00,33.32,33.38,33.32,33.38,24300.0,26.1794,26.2265,26.1794,26.2265,24300.0
2012-05-11 12:50:00,33.38,33.39,33.36,33.39,29000.0,26.2265,26.2344,26.2108,26.2344,29000.0
2012-05-11 13:00:00,33.39,33.39,33.36,33.37,26300.0,26.2344,26.2344,26.2108,26.2186,26300.0
2012-05-11 13:10:00,33.36,33.36,33.3,33.31,50200.0,26.2108,26.2108,26.1636,26.1715,50200.0
2012-05-11 13:20:00,33.31,33.32,33.29,33.29,42000.0,26.1715,26.1794,26.1558,26.1558,42000.0
2012-05-11 13:30:00,33.29,33.3,33.26,33.26,61400.0,26.1558,26.1636,26.1322,26.1322,61400.0
2012-05-11 13:40:00,33.26,33.26,33.23,33.24,76500.0,26.1322,26.1322,26.1087,26.1165,76500.0
2012-05-11 13:50:00,33.24,33.25,33.23,33.24,29300.0,26.1165,26.1244,26.1087,26.1165,29300.0
2012-05-11 14:00:00,33.24,33.25,33.2,33.2,60100.0,26.1165,26.1244,26.0851,26.0851,60100.0
2012-05-11 14:10:00,33.21,33.22,33.2,33.21,65500.0,26.0929,26.1008,26.0851,26.0929,65500.0
2012-05-11 14:20:00,33.21,33.22,33.19,33.2,63500.0,26.0929,26.1008,26.0772,26.0851,63500.0
2012-05-11 14:30:00,33.18,33.2,33.17,33.19,34600.0,26.0694,26.0851,26.0615,26.0772,34600.0
2012-05-11 14:40:00,33.19,33.2,33.17,33.17,79200.0,26.0772,26.0851,26.0615,26.0615,79200.0
2012-05-11 14:50:00,33.18,33.2,33.17,33.19,142900.0,26.0694,26.0851,26.0615,26.0772,142900.0
2012-05-11 15:00:00,33.19,33.2,33.11,33.13,94500.0,26.0772,26.0851,26.0144,26.0301,94500.0
2012-05-11 15:10:00,33.13,33.17,33.12,33.16,74100.0,26.0301,26.0615,26.0222,26.0537,74100.0
2012-05-11 15:20:00,33.16,33.22,33.16,33.19,104500.0,26.0537,26.1008,26.0537,26.0772,104500.0
2012-05-11 15:30:00,33.19,33.26,33.18,33.26,54300.0,26.0772,26.1322,26.0694,26.1322,54300.0
2012-05-11 15:40:00,33.26,33.27,33.14,33.18,213800.0,26.1322,26.1401,26.0379,26.0694,213800.0
2012-05-11 15:50:00,33.19,33.19,33.03,33.03,633900.0,26.0772,26.0772,25.9515,25.9515,633900.0
2012-05-14 09:30:00,32.8,32.82,32.67,32.68,92600.0,25.7708,25.7865,25.6687,25.6765,92600.0
2012-05-14 09:40:00,32.68,32.71,32.64,32.66,341900.0,25.6765,25.7001,25.6451,25.6608,341900.0
2012-05-14 09:50:00,32.65,32.77,32.65,32.73,50700.0,25.6529,25.7472,25.6529,25.7158,50700.0
2012-05-14 10:00:00,32.73,32.75,32.67,32.68,71000.0,25.7158,25.7315,25.6687,25.6765,71000.0
2012-05-14 10:10:00,32.68,32.71,32.65,32.66,59700.0,25.6765,25.7001,25.6529,25.6608,59700.0
2012-05-14 10:20:00,32.66,32.68,32.59,32.6,53800.0,25.6608,25.6765,25.6058,25.6137,53800.0
2012-05-14 10:30:00,32.61,32.71,32.59,32.71,38900.0,25.6215,25.7001,25.6058,25.7001,38900.0
2012-05-14 10:40:00,32.7,32.73,32.68,32.69,62100.0,25.6922,25.7158,25.6765,25.6844,62100.0
2012-05-14 10:50:00,32.69,32.75,32.69,32.72,106800.0,25.6844,25.7315,25.6844,25.7079,106800.0
2012-05-14 11:00:00,32.72,32.73,32.68,32.69,78300.0,25.7079,25.7158,25.6765,25.6844,78300.0
2012-05-14 11:10:00,32.69,32.7,32.67,32.69,22600.0,25.6844,25.6922,25.6687,25.6844,22600.0
2012-05-14 11:20:00,32.7,32.77,32.68,32.74,117900.0,25.6922,25.7472,25.6765,25.7237,117900.0
2012-05-14 11:30:00,32.74,32.75,32.65,32.66,53200.0,25.7237,25.7315,25.6529,25.6608,53200.0
2012-05-14 11:40:00,32.65,32.66,32.63,32.63,41700.0,25.6529,25.6608,25.6372,25.6372,41700.0
2012-05-14 11:50:00,32.64,32.64,32.61,32.61,79000.0,25.6451,25.6451,25.6215,25.6215,79000.0
2012-05-14 12:00:00,32.62,32.63,32.61,32.62,43100.0,25.6294,25.6372,25.6215,25.6294,43100.0
2012-05-14 12:10:00,32.63,32.68,32.63,32.68,38800.0,25.6372,25.6765,25.6372,25.6765,38800.0
2012-05-14 12:20:00,32.68,32.7,32.68,32.7,28500.0,25.6765,25.6922,25.6765,25.6922,28500.0
2012-05-14 12:30:00,32.7,32.73,32.69,32.73,137100.0,25.6922,25.7158,25.6844,25.7158,137100.0
2012-05-14 12:40:00,32.73,32.73,32.72,32.72,46700.0,25.7158,25.7158,25.7079,25.7079,46700.0
2012-05-14 12:50:00,32.73,32.73,32.71,32.72,38900.0,25.7158,25.7158,25.7001,25.7079,38900.0
2012-05-14 13:00:00,32.72,32.72,32.7,32.7,44500.0,25.7079,25.7079,25.6922,25.6922,44500.0
2012-05-14 13:10:00,32.7,32.7,32.67,32.7,72400.0,25.6922,25.6922,25.6687,25.6922,72400.0
2012-05-14 13:20:00,32.7,32.7,32.68,32.7,18600.0,25.6922,25.6922,25.6765,25.6922,18600.0
2012-05-14 13:30:00,32.7,32.73,32.7,32.71,161200.0,25.6922,25.7158,25.6922,25.7001,161200.0
2012-05-14 13:40:00,32.71,32.72,32.71,32.72,41300.0,25.7001,25.7079,25.7001,25.7079,41300.0
2012-05-14 13:50:00,32.72,32.75,32.71,32.73,51100.0,25.7079,25.7315,25.7001,25.7158,51100.0
2012-05-14 14:00:00,32.73,32.73,32.72,32.73,22400.0,25.7158,25.7158,25.7079,25.7158,22400.0
2012-05-14 14:10:00,32.73,32.74,32.72,32.72,45900.0,25.7158,25.7237,25.7079,25.7079,45900.0
2012-05-14 14:20:00,32.72,32.76,32.71,32.76,58500.0,25.7079,25.7394,25.7001,25.7394,58500.0
2012-05-14 14:30:00,32.76,32.76,32.67,32.69,119200.0,25.7394,25.7394,25.6687,25.6844,119200.0
2012-05-14 14:40:00,32.69,32.69,32.62,32.62,50500.0,25.6844,25.6844,25.6294,25.6294,50500.0
2012-05-14 14:50:00,32.62,32.64,32.55,32.56,74400.0,25.6294,25.6451,25.5744,25.5822,74400.0
2012-05-14 15:00:00,32.56,32.58,32.55,32.58,74400.0,25.5822,25.5979,25.5744,25.5979,74400.0
2012-05-14 15:10:00,32.58,32.6,32.57,32.58,91200.0,25.5979,25.6137,25.5901,25.5979,91200.0
2012-05-14 15:20:00,32.59,32.61,32.58,32.59,83200.0,25.6058,25.6215,25.5979,25.6058,83200.0
2012-05-14 15:30:00,32.59,32.6,32.58,32.59,92200.0,25.6058,25.6137,25.5979,25.6058,92200.0
2012-05-14 15:40:00,32.58,32.58,32.53,32.55,141000.0,25.5979,25.5979,25.5587,25.5744,141000.0
2012-05-14 15:50:00,32.55,32.55,32.49,32.51,416300.0,25.5744,25.5744,25.5272,25.5429,416300.0
2012-05-15 09:30:00,32.5,32.68,32.44,32.57,124500.0,25.5351,25.6765,25.488,25.5901,124500.0
2012-05-15 09:40:00,32.55,32.69,32.55,32.62,172600.0,25.5744,25.6844,25.5744,25.6294,172600.0
2012-05-15 09:50:00,32.61,32.66,32.6,32.66,97100.0,25.6215,25.6608,25.6137,25.6608,97100.0
2012-05-15 10:00:00,32.67,32.74,32.62,32.73,52000.0,25.6687,25.7237,25.6294,25.7158,52000.0
2012-05-15 10:10:00,32.72,32.77,32.69,32.72,96700.0,25.7079,25.7472,25.6844,25.7079,96700.0
2012-05-15 10:20:00,32.73,32.81,32.72,32.79,87900.0,25.7158,25.7787,25.7079,25.7629,87900.0
2012-05-15 10:30:00,32.79,32.81,32.72,32.74,92200.0,25.7629,25.7787,25.7079,25.7237,92200.0
2012-05-15 10:40:00,32.73,32.8,32.73,32.8,88700.0,25.7158,25.7708,25.7158,25.7708,88700.0
2012-05-15 10:50:00,32.8,32.8,32.72,32.77,33200.0,25.7708,25.7708,25.7079,25.7472,33200.0
2012-05-15 11:00:00,32.77,32.77,32.68,32.7,41800.0,25.7472,25.7472,25.6765,25.6922,41800.0
2012-05-15 11:10:00,32.69,32.7,32.65,32.7,55200.0,25.6844,25.6922,25.6529,25.6922,55200.0
2012-05-15 11:20:00,32.69,32.7,32.66,32.69,45800.0,25.6844,25.6922,25.6608,25.6844,45800.0
2012-05-15 11:30:00,32.69,32.81,32.69,32.8,43900.0,25.6844,25.7787,25.6844,25.7708,43900.0
2012-05-15 11:40:00,32.8,32.9,32.8,32.9,39500.0,25.7708,25.8494,25.7708,25.8494,39500.0
2012-05-15 11:50:00,32.89,32.9,32.85,32.85,27500.0,25.8415,25.8494,25.8101,25.8101,27500.0
2012-05-15 12:00:00,32.85,32.9,32.85,32.9,17600.0,25.8101,25.8494,25.8101,25.8494,17600.0
2012-05-15 12:10:00,32.9,32.9,32.86,32.86,17300.0,25.8494,25.8494,25.8179,25.8179,17300.0
2012-05-15 12:20:00,32.87,32.87,32.83,32.84,33700.0,25.8258,25.8258,25.7944,25.8022,33700.0
2012-05-15 12:30:00,32.85,32.87,32.83,32.83,32500.0,25.8101,25.8258,25.7944,25.7944,32500.0
2012-05-15 12:40:00,32.84,32.84,32.78,32.78,21600.0,25.8022,25.8022,25.7551,25.7551,21600.0
2012-05-15 12:50:00,32.78,32.78,32.72,32.72,23900.0,25.7551,25.7551,25.7079,25.7079,23900.0
2012-05-15 13:00:00,32.72,32.79,32.72,32.79,32200.0,25.7079,25.7629,25.7079,25.7629,32200.0
2012-05-15 13:10:00,32.79,32.79,32.78,32.78,34000.0,25.7629,25.7629,25.7551,25.7551,34000.0
2012-05-15 13:20:00,32.78,32.79,32.76,32.78,18800.0,25.7551,25.7629,25.7394,25.7551,18800.0
2012-05-15 13:30:00,32.77,32.77,32.71,32.72,17000.0,25.7472,25.7472,25.7001,25.7079,17000.0
2012-05-15 13:40:00,32.72,32.73,32.65,32.67,32500.0,25.7079,25.7158,25.6529,25.6687,32500.0
2012-05-15 13:50:00,32.66,32.67,32.6,32.63,45000.0,25.6608,25.6687,25.6137,25.6372,45000.0
2012-05-15 14:00:00,32.63,32.68,32.63,32.64,42500.0,25.6372,25.6765,25.6372,25.6451,42500.0
2012-05-15 14:10:00,32.65,32.69,32.64,32.69,38000.0,25.6529,25.6844,25.6451,25.6844,38000.0
2012-05-15 14:20:00,32.68,32.72,32.67,32.68,27300.0,25.6765,25.7079,25.6687,25.6765,27300.0
2012-05-15 14:30:00,32.67,32.7,32.64,32.64,28500.0,25.6687,25.6922,25.6451,25.6451,28500.0
2012-05-15 14:40:00,32.64,32.68,32.61,32.67,34100.0,25.6451,25.6765,25.6215,25.6687,34100.0
2012-05-15 14:50:00,32.67,32.67,32.61,32.61,39400.0,25.6687,25.6687,25.6215,25.6215,39400.0
2012-05-15 15:00:00,32.61,32.61,32.52,32.55,48900.0,25.6215,25.6215,25.5508,25.5744,48900.0
2012-05-15 15:10:00,32.54,32.55,32.48,32.52,84300.0,25.5665,25.5744,25.5194,25.5508,84300.0
2012-05-15 15:20:00,32.53,32.54,32.51,32.51,47000.0,25.5587,25.5665,25.5429,25.5429,47000.0
2012-05-15 15:30:00,32.51,32.59,32.51,32.56,44400.0,25.5429,25.6058,25.5429,25.5822,44400.0
2012-05-15 15:40:00,32.56,32.64,32.54,32.55,122900.0,25.5822,25.6451,25.5665,25.5744,122900.0
2012-05-15 15:50:00,32.55,32.6,32.51,32.58,231800.0,25.5744,25.6137,25.5429,25.5979,231800.0
2012-05-16 09:30:00,32.72,32.84,32.71,32.75,83600.0,25.7079,25.8022,25.7001,25.7315,83600.0
2012-05-16 09:40:00,32.74,32.8,32.65,32.79,69900.0,25.7237,25.7708,25.6529,25.7629,69900.0
2012-05-16 09:50:00,32.79,32.83,32.75,32.75,46200.0,25.7629,25.7944,25.7315,25.7315,46200.0
2012-05-16 10:00:00,32.76,32.8,32.71,32.76,40200.0,25.7394,25.7708,25.7001,25.7394,40200.0
2012-05-16 10:10:00,32.76,32.8,32.75,32.8,41800.0,25.7394,25.7708,25.7315,25.7708,41800.0
2012-05-16 10:20:00,32.8,32.88,32.78,32.82,73200.0,25.7708,25.8337,25.7551,25.7865,73200.0
2012-05-16 10:30:00,32.82,32.85,32.78,32.78,32200.0,25.7865,25.8101,25.7551,25.7551,32200.0
2012-05-16 10:40:00,32.78,32.84,32.78,32.8,29500.0,25.7551,25.8022,25.7551,25.7708,29500.0
2012-05-16 10:50:00,32.8,32.8,32.73,32.74,37100.0,25.7708,25.7708,25.7158,25.7237,37100.0
2012-05-16 11:00:00,32.74,32.77,32.61,32.65,70700.0,25.7237,25.7472,25.6215,25.6529,70700.0
2012-05-16 11:10:00,32.67,32.71,32.64,32.65,43400.0,25.6687,25.7001,25.6451,25.6529,43400.0
2012-05-16 11:20:00,32.65,32.68,32.62,32.64,47300.0,25.6529,25.6765,25.6294,25.6451,47300.0
2012-05-16 11:30:00,32.64,32.68,32.61,32.65,84700.0,25.6451,25.6765,25.6215,25.6529,84700.0
2012-05-16 11:40:00,32.65,32.75,32.64,32.75,45400.0,25.6529,25.7315,25.6451,25.7315,45400.0
2012-05-16 11:50:00,32.75,32.83,32.75,32.81,65600.0,25.7315,25.7944,25.7315,25.7787,65600.0
2012-05-16 12:00:00,32.8,32.81,32.76,32.78,53300.0,25.7708,25.7787,25.7394,25.7551,53300.0
2012-05-16 12:10:00,32.78,32.79,32.77,32.77,42100.0,25.7551,25.7629,25.7472,25.7472,42100.0
2012-05-16 12:20:00,32.77,32.77,32.69,32.71,41700.0,25.7472,25.7472,25.6844,25.7001,41700.0
2012-05-16 12:30:00,32.71,32.76,32.7,32.71,31700.0,25.7001,25.7394,25.6922,25.7001,31700.0
2012-05-16 12:40:00,32.71,32.73,32.68,32.69,46500.0,25.7001,25.7158,25.6765,25.6844,46500.0
2012-05-16 12:50:00,32.7,32.71,32.67,32.68,25100.0,25.6922,25.7001,25.6687,25.6765,25100.0
2012-05-16 13:00:00,32.68,32.69,32.66,32.67,21600.0,25.6765,25.6844,25.6608,25.6687,21600.0
2012-05-16 13:10:00,32.68,32.69,32.66,32.66,32400.0,25.6765,25.6844,25.6608,25.6608,32400.0
2012-05-16 13:20:00,32.66,32.67,32.6,32.63,50000.0,25.6608,25.6687,25.6137,25.6372,50000.0
2012-05-16 13:30:00,32.63,32.63,32.52,32.53,48800.0,25.6372,25.6372,25.5508,25.5587,48800.0
2012-05-16 13:40:00,32.53,32.57,32.53,32.54,57500.0,25.5587,25.5901,25.5587,25.5665,57500.0
2012-05-16 13:50:00,32.54,32.57,32.52,32.55,38100.0,25.5665,25.5901,25.5508,25.5744,38100.0
2012-05-16 14:00:00,32.56,32.64,32.49,32.53,70800.0,25.5822,25.6451,25.5272,25.5587,70800.0
2012-05-16 14:10:00,32.52,32.52,32.47,32.5,39700.0,25.5508,25.5508,25.5115,25.5351,39700.0
2012-05-16 14:20:00,32.51,32.53,32.44,32.47,44100.0,25.5429,25.5587,25.488,25.5115,44100.0
2012-05-16 14:30:00,32.48,32.5,32.45,32.45,61800.0,25.5194,25.5351,25.4958,25.4958,61800.0
2012-05-16 14:40:00,32.45,32.55,32.44,32.53,76800.0,25.4958,25.5744,25.488,25.5587,76800.0
2012-05-16 14:50:00,32.53,32.55,32.49,32.51,59600.0,25.5587,25.5744,25.5272,25.5429,59600.0
2012-05-16 15:00:00,32.51,32.52,32.47,32.49,67500.0,25.5429,25.5508,25.5115,25.5272,67500.0
2012-05-16 15:10:00,32.49,32.49,32.46,32.46,65000.0,25.5272,25.5272,25.5037,25.5037,65000.0
2012-05-16 15:20:00,32.46,32.46,32.42,32.42,59800.0,25.5037,25.5037,25.4722,25.4722,59800.0
2012-05-16 15:30:00,32.42,32.47,32.41,32.42,77500.0,25.4722,25.5115,25.4644,25.4722,77500.0
2012-05-16 15:40:00,32.42,32.46,32.41,32.43,88100.0,25.4722,25.5037,25.4644,25.4801,88100.0
2012-05-16 15:50:00,32.43,32.43,32.34,32.35,215400.0,25.4801,25.4801,25.4094,25.4172,215400.0
2012-05-17 09:30:00,32.31,32.48,32.21,32.25,37100.0,25.3858,25.5194,25.3072,25.3387,37100.0
2012-05-17 09:40:00,32.24,32.26,32.21,32.22,29100.0,25.3308,25.3465,25.3072,25.3151,29100.0
2012-05-17 09:50:00,32.22,32.24,32.19,32.24,71300.0,25.3151,25.3308,25.2915,25.3308,71300.0
2012-05-17 10:00:00,32.24,32.24,32.12,32.24,111200.0,25.3308,25.3308,25.2365,25.3308,111200.0
2012-05-17 10:10:00,32.24,32.33,32.22,32.27,54000.0,25.3308,25.4015,25.3151,25.3544,54000.0
2012-05-17 10:20:00,32.27,32.33,32.26,32.29,32800.0,25.3544,25.4015,25.3465,25.3701,32800.0
2012-05-17 10:30:00,32.29,32.34,32.24,32.34,38400.0,25.3701,25.4094,25.3308,25.4094,38400.0
2012-05-17 10:40:00,32.33,32.34,32.18,32.18,69500.0,25.4015,25.4094,25.2837,25.2837,69500.0
2012-05-17 10:50:00,32.19,32.28,32.17,32.26,24700.0,25.2915,25.3622,25.2758,25.3465,24700.0
2012-05-17 11:00:00,32.26,32.26,32.21,32.24,41600.0,25.3465,25.3465,25.3072,25.3308,41600.0
2012-05-17 11:10:00,32.23,32.27,32.19,32.26,65700.0,25.323,25.3544,25.2915,25.3465,65700.0
2012-05-17 11:20:00,32.25,32.25,32.2,32.23,44800.0,25.3387,25.3387,25.2994,25.323,44800.0
2012-05-17 11:30:00,32.22,32.23,32.15,32.2,50400.0,25.3151,25.323,25.2601,25.2994,50400.0
2012-05-17 11:40:00,32.2,32.21,32.15,32.17,31200.0,25.2994,25.3072,25.2601,25.2758,31200.0
2012-05-17 11:50:00,32.17,32.18,32.13,32.17,27300.0,25.2758,25.2837,25.2444,25.2758,27300.0
2012-05-17 12:00:00,32.17,32.17,32.07,32.09,77300.0,25.2758,25.2758,25.1972,25.213,77300.0
2012-05-17 12:10:00,32.09,32.14,32.04,32.14,46300.0,25.213,25.2522,25.1737,25.2522,46300.0
2012-05-17 12:20:00,32.14,32.23,32.11,32.21,38100.0,25.2522,25.323,25.2287,25.3072,38100.0
2012-05-17 12:30:00,32.2,32.2,32.13,32.15,34500.0,25.2994,25.2994,25.2444,25.2601,34500.0
2012-05-17 12:40:00,32.14,32.18,32.14,32.17,57600.0,25.2522,25.2837,25.2522,25.2758,57600.0
2012-05-17 12:50:00,32.16,32.22,32.16,32.18,61800.0,25.268,25.3151,25.268,25.2837,61800.0
2012-05-17 13:00:00,32.17,32.2,32.16,32.18,35300.0,25.2758,25.2994,25.268,25.2837,35300.0
2012-05-17 13:10:00,32.19,32.22,32.18,32.21,92600.0,25.2915,25.3151,25.2837,25.3072,92600.0
2012-05-17 13:20:00,32.2,32.21,32.14,32.14,29000.0,25.2994,25.3072,25.2522,25.2522,29000.0
2012-05-17 13:30:00,32.14,32.14,32.05,32.07,64000.0,25.2522,25.2522,25.1815,25.1972,64000.0
2012-05-17 13:40:00,32.07,32.11,32.06,32.08,46500.0,25.1972,25.2287,25.1894,25.2051,46500.0
2012-05-17 13:50:00,32.08,32.14,32.08,32.12,38300.0,25.2051,25.2522,25.2051,25.2365,38300.0
2012-05-17 14:00:00,32.12,32.12,32.08,32.11,25500.0,25.2365,25.2365,25.2051,25.2287,25500.0
2012-05-17 14:10:00,32.11,32.14,32.09,32.1,44900.0,25.2287,25.2522,25.213,25.2208,44900.0
2012-05-17 14:20:00,32.11,32.17,32.1,32.12,39600.0,25.2287,25.2758,25.2208,25.2365,39600.0
2012-05-17 14:30:00,32.11,32.13,32.06,32.06,25200.0,25.2287,25.2444,25.1894,25.1894,25200.0
2012-05-17 14:40:00,32.07,32.1,32.05,32.07,38200.0,25.1972,25.2208,25.1815,25.1972,38200.0
2012-05-17 14:50:00,32.07,32.11,32.06,32.11,51400.0,25.1972,25.2287,25.1894,25.2287,51400.0
2012-05-17 15:00:00,32.1,32.12,32.03,32.04,63500.0,25.2208,25.2365,25.1658,25.1737,63500.0
2012-05-17 15:10:00,32.04,32.12,32.03,32.11,74200.0,25.1737,25.2365,25.1658,25.2287,74200.0
2012-05-17 15:20:00,32.11,32.14,32.08,32.14,85500.0,25.2287,25.2522,25.2051,25.2522,85500.0
2012-05-17 15:30:00,32.13,32.14,32.04,32.05,111200.0,25.2444,25.2522,25.1737,25.1815,111200.0
2012-05-17 15:40:00,32.05,32.05,32.01,32.03,74700.0,25.1815,25.1815,25.1501,25.1658,74700.0
2012-05-17 15:50:00,32.02,32.05,31.96,31.97,187000.0,25.158,25.1815,25.1108,25.1187,187000.0
2012-05-18 09:30:00,32.02,32.14,31.99,32.13,464800.0,25.158,25.2522,25.1344,25.2444,464800.0
2012-05-18 09:40:00,32.12,32.16,32.07,32.11,45200.0,25.2365,25.268,25.1972,25.2287,45200.0
2012-05-18 09:50:00,32.1,32.16,32.08,32.08,60400.0,25.2208,25.268,25.2051,25.2051,60400.0
2012-05-18 10:00:00,32.08,32.1,32.01,32.03,98300.0,25.2051,25.2208,25.1501,25.1658,98300.0
2012-05-18 10:10:00,32.03,32.07,32.03,32.04,64000.0,25.1658,25.1972,25.1658,25.1737,64000.0
2012-05-18 10:20:00,32.04,32.11,32.02,32.09,58200.0,25.1737,25.2287,25.158,25.213,58200.0
2012-05-18 10:30:00,32.09,32.1,32.04,32.09,53200.0,25.213,25.2208,25.1737,25.213,53200.0
2012-05-18 10:40:00,32.09,32.11,32.03,32.04,43400.0,25.213,25.2287,25.1658,25.1737,43400.0
2012-05-18 10:50:00,32.04,32.09,32.03,32.05,33800.0,25.1737,25.213,25.1658,25.1815,33800.0
2012-05-18 11:00:00,32.06,32.06,32.01,32.01,50700.0,25.1894,25.1894,25.1501,25.1501,50700.0
2012-05-18 11:10:00,32.01,32.07,32.01,32.06,31600.0,25.1501,25.1972,25.1501,25.1894,31600.0
2012-05-18 11:20:00,32.07,32.08,32.03,32.04,25900.0,25.1972,25.2051,25.1658,25.1737,25900.0
2012-05-18 11:30:00,32.04,32.05,31.96,32.01,49400.0,25.1737,25.1815,25.1108,25.1501,49400.0
2012-05-18 11:40:00,32.0,32.05,31.95,31.95,35500.0,25.1422,25.1815,25.103,25.103,35500.0
2012-05-18 11:50:00,31.95,31.96,31.9,31.93,37500.0,25.103,25.1108,25.0637,25.0872,37500.0
2012-05-18 12:00:00,31.93,31.96,31.92,31.96,22800.0,25.0872,25.1108,25.0794,25.1108,22800.0
2012-05-18 12:10:00,31.95,31.96,31.88,31.91,28900.0,25.103,25.1108,25.048,25.0715,28900.0
2012-05-18 12:20:00,31.9,31.95,31.88,31.95,42800.0,25.0637,25.103,25.048,25.103,42800.0
2012-05-18 12:30:00,31.94,31.96,31.87,31.92,70400.0,25.0951,25.1108,25.0401,25.0794,70400.0
2012-05-18 12:40:00,31.92,31.96,31.9,31.91,17800.0,25.0794,25.1108,25.0637,25.0715,17800.0
2012-05-18 12:50:00,31.91,31.94,31.88,31.9,17100.0,25.0715,25.0951,25.048,25.0637,17100.0
2012-05-18 13:00:00,31.89,31.91,31.87,31.9,26100.0,25.0558,25.0715,25.0401,25.0637,26100.0
2012-05-18 13:10:00,31.91,31.94,31.9,31.91,15500.0,25.0715,25.0951,25.0637,25.0715,15500.0
2012-05-18 13:20:00,31.92,31.92,31.87,31.87,12500.0,25.0794,25.0794,25.0401,25.0401,12500.0
2012-05-18 13:30:00,31.87,31.89,31.84,31.84,23300.0,25.0401,25.0558,25.0165,25.0165,23300.0
2012-05-18 13:40:00,31.84,31.87,31.83,31.85,17000.0,25.0165,25.0401,25.0087,25.0244,17000.0
2012-05-18 13:50:00,31.86,31.86,31.78,31.79,44500.0,25.0322,25.0322,24.9694,24.9772,44500.0
2012-05-18 14:00:00,31.79,31.79,31.74,31.76,33700.0,24.9772,24.9772,24.938,24.9537,33700.0
2012-05-18 14:10:00,31.76,31.81,31.74,31.78,22200.0,24.9537,24.993,24.938,24.9694,22200.0
2012-05-18 14:20:00,31.77,31.8,31.76,31.77,33500.0,24.9615,24.9851,24.9537,24.9615,33500.0
2012-05-18 14:30:00,31.77,31.78,31.7,31.73,47400.0,24.9615,24.9694,24.9065,24.9301,47400.0
2012-05-18 14:40:00,31.73,31.74,31.68,31.71,31100.0,24.9301,24.938,24.8908,24.9144,31100.0
2012-05-18 14:50:00,31.71,31.77,31.71,31.77,24500.0,24.9144,24.9615,24.9144,24.9615,24500.0
2012-05-18 15:00:00,31.77,31.8,31.72,31.8,78400.0,24.9615,24.9851,24.9223,24.9851,78400.0
2012-05-18 15:10:00,31.8,31.83,31.79,31.81,57600.0,24.9851,25.0087,24.9772,24.993,57600.0
2012-05-18 15:20:00,31.82,31.82,31.71,31.73,67000.0,25.0008,25.0008,24.9144,24.9301,67000.0
2012-05-18 15:30:00,31.73,31.74,31.66,31.67,103500.0,24.9301,24.938,24.8751,24.883,103500.0
2012-05-18 15:40:00,31.67,31.69,31.6,31.62,153700.0,24.883,24.8987,24.828,24.8437,153700.0
2012-05-18 15:50:00,31.62,31.65,31.55,31.63,342700.0,24.8437,24.8673,24.7887,24.8515,342700.0
2012-05-21 09:30:00,31.6,31.74,31.53,31.69,121000.0,24.828,24.938,24.773,24.8987,121000.0
2012-05-21 09:40:00,31.66,31.75,31.62,31.68,93300.0,24.8751,24.9458,24.8437,24.8908,93300.0
2012-05-21 09:50:00,31.68,31.7,31.57,31.69,51400.0,24.8908,24.9065,24.8044,24.8987,51400.0
2012-05-21 10:00:00,31.69,31.78,31.67,31.78,34600.0,24.8987,24.9694,24.883,24.9694,34600.0
2012-05-21 10:10:00,31.77,31.84,31.75,31.76,47600.0,24.9615,25.0165,24.9458,24.9537,47600.0
2012-05-21 10:20:00,31.76,31.82,31.73,31.78,101900.0,24.9537,25.0008,24.9301,24.9694,101900.0
2012-05-21 10:30:00,31.78,31.88,31.78,31.87,61000.0,24.9694,25.048,24.9694,25.0401,61000.0
2012-05-21 10:40:00,31.88,31.89,31.86,31.88,21800.0,25.048,25.0558,25.0322,25.048,21800.0
2012-05-21 10:50:00,31.88,31.96,31.88,31.94,32400.0,25.048,25.1108,25.048,25.0951,32400.0
2012-05-21 11:00:00,31.93,31.93,31.8,31.8,27700.0,25.0872,25.0872,24.9851,24.9851,27700.0
2012-05-21 11:10:00,31.79,31.81,31.75,31.79,34100.0,24.9772,24.993,24.9458,24.9772,34100.0
2012-05-21 11:20:00,31.78,31.79,31.72,31.73,24400.0,24.9694,24.9772,24.9223,24.9301,24400.0
2012-05-21 11:30:00,31.73,31.75,31.7,31.73,42800.0,24.9301,24.9458,24.9065,24.9301,42800.0
2012-05-21 11:40:00,31.73,31.74,31.72,31.73,82800.0,24.9301,24.938,24.9223,24.9301,82800.0
2012-05-21 11:50:00,31.74,31.78,31.74,31.75,14400.0,24.938,24.9694,24.938,24.9458,14400.0
2012-05-21 12:00:00,31.75,31.78,31.72,31.72,30200.0,24.9458,24.9694,24.9223,24.9223,30200.0
2012-05-21 12:10:00,31.73,31.74,31.7,31.7,33800.0,24.9301,24.938,24.9065,24.9065,33800.0
2012-05-21 12:20:00,31.7,31.76,31.7,31.76,34800.0,24.9065,24.9537,24.9065,24.9537,34800.0
2012-05-21 12:30:00,31.76,31.82,31.75,31.82,102700.0,24.9537,25.0008,24.9458,25.0008,102700.0
2012-05-21 12:40:00,31.82,31.83,31.79,31.79,23500.0,25.0008,25.0087,24.9772,24.9772,23500.0
2012-05-21 12:50:00,31.8,31.8,31.73,31.74,29300.0,24.9851,24.9851,24.9301,24.938,29300.0
2012-05-21 13:00:00,31.74,31.77,31.73,31.77,19000.0,24.938,24.9615,24.9301,24.9615,19000.0
2012-05-21 13:10:00,31.77,31.8,31.74,31.75,23600.0,24.9615,24.9851,24.938,24.9458,23600.0
2012-05-21 13:20:00,31.74,31.77,31.74,31.76,8000.0,24.938,24.9615,24.938,24.9537,8000.0
2012-05-21 13:30:00,31.77,31.77,31.73,31.74,26500.0,24.9615,24.9615,24.9301,24.938,26500.0
2012-05-21 13:40:00,31.73,31.8,31.73,31.8,28700.0,24.9301,24.9851,24.9301,24.9851,28700.0
2012-05-21 13:50:00,31.79,31.8,31.78,31.78,24500.0,24.9772,24.9851,24.9694,24.9694,24500.0
2012-05-21 14:00:00,31.79,31.8,31.75,31.77,28600.0,24.9772,24.9851,24.9458,24.9615,28600.0
2012-05-21 14:10:00,31.77,31.79,31.75,31.79,18900.0,24.9615,24.9772,24.9458,24.9772,18900.0
2012-05-21 14:20:00,31.8,31.82,31.75,31.75,38600.0,24.9851,25.0008,24.9458,24.9458,38600.0
2012-05-21 14:30:00,31.76,31.77,31.75,31.75,25000.0,24.9537,24.9615,24.9458,24.9458,25000.0
2012-05-21 14:40:00,31.75,31.78,31.75,31.76,25800.0,24.9458,24.9694,24.9458,24.9537,25800.0
2012-05-21 14:50:00,31.77,31.84,31.76,31.84,24800.0,24.9615,25.0165,24.9537,25.0165,24800.0
2012-05-21 15:00:00,31.84,31.89,31.84,31.89,27300.0,25.0165,25.0558,25.0165,25.0558,27300.0
2012-05-21 15:10:00,31.88,31.89,31.87,31.87,38800.0,25.048,25.0558,25.0401,25.0401,38800.0
2012-05-21 15:20:00,31.87,31.93,31.87,31.89,50400.0,25.0401,25.0872,25.0401,25.0558,50400.0
2012-05-21 15:30:00,31.88,31.89,31.85,31.86,76500.0,25.048,25.0558,25.0244,25.0322,76500.0
2012-05-21 15:40:00,31.86,31.87,31.81,31.83,90900.0,25.0322,25.0401,24.993,25.0087,90900.0
2012-05-21 15:50:00,31.84,31.91,31.83,31.9,222400.0,25.0165,25.0715,25.0087,25.0637,222400.0
2012-05-22 09:30:00,31.97,32.06,31.91,32.02,54900.0,25.1187,25.1894,25.0715,25.158,54900.0
2012-05-22 09:40:00,32.03,32.08,31.97,32.07,38400.0,25.1658,25.2051,25.1187,25.1972,38400.0
2012-05-22 09:50:00,32.08,32.18,32.05,32.07,74400.0,25.2051,25.2837,25.1815,25.1972,74400.0
2012-05-22 10:00:00,32.07,32.28,32.07,32.26,50000.0,25.1972,25.3622,25.1972,25.3465,50000.0
2012-05-22 10:10:00,32.25,32.28,32.24,32.25,36500.0,25.3387,25.3622,25.3308,25.3387,36500.0
2012-05-22 10:20:00,32.25,32.25,32.15,32.16,32300.0,25.3387,25.3387,25.2601,25.268,32300.0
2012-05-22 10:30:00,32.17,32.22,32.16,32.16,42100.0,25.2758,25.3151,25.268,25.268,42100.0
2012-05-22 10:40:00,32.17,32.2,32.13,32.17,61400.0,25.2758,25.2994,25.2444,25.2758,61400.0
2012-05-22 10:50:00,32.17,32.23,32.14,32.23,112400.0,25.2758,25.323,25.2522,25.323,112400.0
2012-05-22 11:00:00,32.23,32.24,32.18,32.22,58900.0,25.323,25.3308,25.2837,25.3151,58900.0
2012-05-22 11:10:00,32.21,32.22,32.14,32.17,30500.0,25.3072,25.3151,25.2522,25.2758,30500.0
2012-05-22 11:20:00,32.17,32.21,32.16,32.19,96400.0,25.2758,25.3072,25.268,25.2915,96400.0
2012-05-22 11:30:00,32.19,32.22,32.15,32.18,45000.0,25.2915,25.3151,25.2601,25.2837,45000.0
2012-05-22 11:40:00,32.18,32.19,32.13,32.13,27500.0,25.2837,25.2915,25.2444,25.2444,27500.0
2012-05-22 11:50:00,32.13,32.14,32.1,32.11,33600.0,25.2444,25.2522,25.2208,25.2287,33600.0
2012-05-22 12:00:00,32.12,32.12,32.05,32.05,24400.0,25.2365,25.2365,25.1815,25.1815,24400.0
2012-05-22 12:10:00,32.05,32.1,32.04,32.09,33200.0,25.1815,25.2208,25.1737,25.213,33200.0
2012-05-22 12:20:00,32.09,32.11,32.08,32.1,19400.0,25.213,25.2287,25.2051,25.2208,19400.0
2012-05-22 12:30:00,32.11,32.11,32.06,32.09,70800.0,25.2287,25.2287,25.1894,25.213,70800.0
2012-05-22 12:40:00,32.09,32.16,32.09,32.16,29900.0,25.213,25.268,25.213,25.268,29900.0
2012-05-22 12:50:00,32.15,32.17,32.15,32.16,27800.0,25.2601,25.2758,25.2601,25.268,27800.0
2012-05-22 13:00:00,32.17,32.23,32.16,32.23,62200.0,25.2758,25.323,25.268,25.323,62200.0
2012-05-22 13:10:00,32.23,32.23,32.17,32.19,64700.0,25.323,25.323,25.2758,25.2915,64700.0
2012-05-22 13:20:00,32.19,32.22,32.18,32.2,33000.0,25.2915,25.3151,25.2837,25.2994,33000.0
2012-05-22 13:30:00,32.2,32.22,32.19,32.19,34200.0,25.2994,25.3151,25.2915,25.2915,34200.0
2012-05-22 13:40:00,32.2,32.2,32.17,32.19,99800.0,25.2994,25.2994,25.2758,25.2915,99800.0
2012-05-22 13:50:00,32.18,32.24,32.18,32.24,53200.0,25.2837,25.3308,25.2837,25.3308,53200.0
2012-05-22 14:00:00,32.24,32.27,32.22,32.25,79300.0,25.3308,25.3544,25.3151,25.3387,79300.0
2012-05-22 14:10:00,32.25,32.27,32.22,32.22,62700.0,25.3387,25.3544,25.3151,25.3151,62700.0
2012-05-22 14:20:00,32.22,32.29,32.22,32.28,67000.0,25.3151,25.3701,25.3151,25.3622,67000.0
2012-05-22 14:30:00,32.29,32.3,32.22,32.23,52700.0,25.3701,25.378,25.3151,25.323,52700.0
2012-05-22 14:40:00,32.23,32.26,32.17,32.23,123700.0,25.323,25.3465,25.2758,25.323,123700.0
2012-05-22 14:50:00,32.22,32.24,32.21,32.21,53100.0,25.3151,25.3308,25.3072,25.3072,53100.0
2012-05-22 15:00:00,32.22,32.26,32.21,32.24,43000.0,25.3151,25.3465,25.3072,25.3308,43000.0
2012-05-22 15:10:00,32.25,32.26,32.19,32.19,41000.0,25.3387,25.3465,25.2915,25.2915,41000.0
2012-05-22 15:20:00,32.18,32.19,32.1,32.1,115100.0,25.2837,25.2915,25.2208,25.2208,115100.0
2012-05-22 15:30:00,32.09,32.11,32.0,32.01,184800.0,25.213,25.2287,25.1422,25.1501,184800.0
2012-05-22 15:40:00,32.01,32.11,32.0,32.03,242900.0,25.1501,25.2287,25.1422,25.1658,242900.0
2012-05-22 15:50:00,32.03,32.16,32.02,32.15,265700.0,25.1658,25.268,25.158,25.2601,265700.0
2012-05-23 09:30:00,31.92,31.98,31.89,31.93,65800.0,25.0794,25.1265,25.0558,25.0872,65800.0
2012-05-23 09:40:00,31.94,31.96,31.88,31.9,40000.0,25.0951,25.1108,25.048,25.0637,40000.0
2012-05-23 09:50:00,31.91,31.98,31.88,31.94,63000.0,25.0715,25.1265,25.048,25.0951,63000.0
2012-05-23 10:00:00,31.95,32.0,31.89,31.89,125200.0,25.103,25.1422,25.0558,25.0558,125200.0
2012-05-23 10:10:00,31.9,31.93,31.85,31.9,76000.0,25.0637,25.0872,25.0244,25.0637,76000.0
2012-05-23 10:20:00,31.89,31.9,31.8,31.84,55400.0,25.0558,25.0637,24.9851,25.0165,55400.0
2012-05-23 10:30:00,31.83,31.88,31.8,31.83,68100.0,25.0087,25.048,24.9851,25.0087,68100.0
2012-05-23 10:40:00,31.83,31.86,31.78,31.83,181800.0,25.0087,25.0322,24.9694,25.0087,181800.0
2012-05-23 10:50:00,31.82,31.9,31.81,31.87,53300.0,25.0008,25.0637,24.993,25.0401,53300.0
2012-05-23 11:00:00,31.87,31.98,31.86,31.96,66500.0,25.0401,25.1265,25.0322,25.1108,66500.0
2012-05-23 11:10:00,31.95,31.98,31.93,31.95,48700.0,25.103,25.1265,25.0872,25.103,48700.0
2012-05-23 11:20:00,31.94,31.97,31.93,31.95,56800.0,25.0951,25.1187,25.0872,25.103,56800.0
2012-05-23 11:30:00,31.96,32.02,31.95,31.96,66800.0,25.1108,25.158,25.103,25.1108,66800.0
2012-05-23 11:40:00,31.96,32.03,31.95,31.96,93400.0,25.1108,25.1658,25.103,25.1108,93400.0
2012-05-23 11:50:00,31.96,32.01,31.95,31.95,56200.0,25.1108,25.1501,25.103,25.103,56200.0
2012-05-23 12:00:00,31.96,31.96,31.85,31.88,75700.0,25.1108,25.1108,25.0244,25.048,75700.0
2012-05-23 12:10:00,31.88,31.89,31.84,31.87,18700.0,25.048,25.0558,25.0165,25.0401,18700.0
2012-05-23 12:20:00,31.88,31.88,31.8,31.8,40400.0,25.048,25.048,24.9851,24.9851,40400.0
2012-05-23 12:30:00,31.81,31.89,31.81,31.88,44000.0,24.993,25.0558,24.993,25.048,44000.0
2012-05-23 12:40:00,31.88,31.91,31.86,31.91,27800.0,25.048,25.0715,25.0322,25.0715,27800.0
2012-05-23 12:50:00,31.9,31.91,31.87,31.89,41900.0,25.0637,25.0715,25.0401,25.0558,41900.0
2012-05-23 13:00:00,31.88,31.93,31.85,31.87,27600.0,25.048,25.0872,25.0244,25.0401,27600.0
2012-05-23 13:10:00,31.86,31.92,31.86,31.9,48100.0,25.0322,25.0794,25.0322,25.0637,48100.0
2012-05-23 13:20:00,31.9,31.96,31.89,31.92,27300.0,25.0637,25.1108,25.0558,25.0794,27300.0
2012-05-23 13:30:00,31.93,31.97,31.92,31.94,33400.0,25.0872,25.1187,25.0794,25.0951,33400.0
2012-05-23 13:40:00,31.93,31.98,31.92,31.96,52200.0,25.0872,25.1265,25.0794,25.1108,52200.0
2012-05-23 13:50:00,31.96,31.97,31.91,31.94,34300.0,25.1108,25.1187,25.0715,25.0951,34300.0
2012-05-23 14:00:00,31.95,31.97,31.91,31.97,42000.0,25.103,25.1187,25.0715,25.1187,42000.0
2012-05-23 14:10:00,31.97,31.97,31.9,31.91,47000.0,25.1187,25.1187,25.0637,25.0715,47000.0
2012-05-23 14:20:00,31.9,31.91,31.9,31.9,38700.0,25.0637,25.0715,25.0637,25.0637,38700.0
2012-05-23 14:30:00,31.91,32.01,31.9,31.98,67900.0,25.0715,25.1501,25.0637,25.1265,67900.0
2012-05-23 14:40:00,31.98,32.07,31.98,32.03,67300.0,25.1265,25.1972,25.1265,25.1658,67300.0
2012-05-23 14:50:00,32.02,32.1,32.02,32.09,52900.0,25.158,25.2208,25.158,25.213,52900.0
2012-05-23 15:00:00,32.1,32.11,32.02,32.08,54700.0,25.2208,25.2287,25.158,25.2051,54700.0
2012-05-23 15:10:00,32.08,32.11,32.07,32.11,46300.0,25.2051,25.2287,25.1972,25.2287,46300.0
2012-05-23 15:20:00,32.11,32.16,32.1,32.11,55600.0,25.2287,25.268,25.2208,25.2287,55600.0
2012-05-23 15:30:00,32.11,32.26,32.1,32.25,112200.0,25.2287,25.3465,25.2208,25.3387,112200.0
2012-05-23 15:40:00,32.25,32.36,32.23,32.34,189200.0,25.3387,25.4251,25.323,25.4094,189200.0
2012-05-23 15:50:00,32.34,32.34,32.19,32.29,421300.0,25.4094,25.4094,25.2915,25.3701,421300.0
2012-05-24 09:30:00,32.29,32.42,32.25,32.26,79500.0,25.3701,25.4722,25.3387,25.3465,79500.0
2012-05-24 09:40:00,32.27,32.32,32.2,32.22,41000.0,25.3544,25.3937,25.2994,25.3151,41000.0
2012-05-24 09:50:00,32.21,32.22,32.08,32.15,60100.0,25.3072,25.3151,25.2051,25.2601,60100.0
2012-05-24 10:00:00,32.14,32.31,32.14,32.29,52600.0,25.2522,25.3858,25.2522,25.3701,52600.0
2012-05-24 10:10:00,32.28,32.43,32.24,32.35,144100.0,25.3622,25.4801,25.3308,25.4172,144100.0
2012-05-24 10:20:00,32.34,32.39,32.27,32.33,117100.0,25.4094,25.4487,25.3544,25.4015,117100.0
2012-05-24 10:30:00,32.33,32.45,32.31,32.43,31200.0,25.4015,25.4958,25.3858,25.4801,31200.0
2012-05-24 10:40:00,32.43,32.46,32.41,32.42,25300.0,25.4801,25.5037,25.4644,25.4722,25300.0
2012-05-24 10:50:00,32.42,32.45,32.4,32.43,29200.0,25.4722,25.4958,25.4565,25.4801,29200.0
2012-05-24 11:00:00,32.43,32.43,32.36,32.38,26000.0,25.4801,25.4801,25.4251,25.4408,26000.0
2012-05-24 11:10:00,32.39,32.45,32.39,32.43,22200.0,25.4487,25.4958,25.4487,25.4801,22200.0
2012-05-24 11:20:00,32.42,32.46,32.38,32.4,22900.0,25.4722,25.5037,25.4408,25.4565,22900.0
2012-05-24 11:30:00,32.4,32.4,32.32,32.37,32600.0,25.4565,25.4565,25.3937,25.433,32600.0
2012-05-24 11:40:00,32.38,32.39,32.3,32.3,24900.0,25.4408,25.4487,25.378,25.378,24900.0
2012-05-24 11:50:00,32.3,32.33,32.3,32.31,18700.0,25.378,25.4015,25.378,25.3858,18700.0
2012-05-24 12:00:00,32.31,32.33,32.24,32.25,32200.0,25.3858,25.4015,25.3308,25.3387,32200.0
2012-05-24 12:10:00,32.25,32.29,32.23,32.23,40100.0,25.3387,25.3701,25.323,25.323,40100.0
2012-05-24 12:20:00,32.23,32.27,32.22,32.22,73200.0,25.323,25.3544,25.3151,25.3151,73200.0
2012-05-24 12:30:00,32.23,32.28,32.21,32.27,30700.0,25.323,25.3622,25.3072,25.3544,30700.0
2012-05-24 12:40:00,32.27,32.3,32.24,32.29,23500.0,25.3544,25.378,25.3308,25.3701,23500.0
2012-05-24 12:50:00,32.3,32.3,32.24,32.28,24300.0,25.378,25.378,25.3308,25.3622,24300.0
2012-05-24 13:00:00,32.28,32.33,32.27,32.3,34700.0,25.3622,25.4015,25.3544,25.378,34700.0
2012-05-24 13:10:00,32.31,32.35,32.29,32.31,24800.0,25.3858,25.4172,25.3701,25.3858,24800.0
2012-05-24 13:20:00,32.31,32.36,32.29,32.3,31400.0,25.3858,25.4251,25.3701,25.378,31400.0
2012-05-24 13:30:00,32.29,32.29,32.24,32.28,36200.0,25.3701,25.3701,25.3308,25.3622,36200.0
2012-05-24 13:40:00,32.28,32.29,32.24,32.25,30500.0,25.3622,25.3701,25.3308,25.3387,30500.0
2012-05-24 13:50:00,32.25,32.27,32.19,32.2,31800.0,25.3387,25.3544,25.2915,25.2994,31800.0
2012-05-24 14:00:00,32.2,32.26,32.2,32.26,36700.0,25.2994,25.3465,25.2994,25.3465,36700.0
2012-05-24 14:10:00,32.25,32.25,32.16,32.24,46000.0,25.3387,25.3387,25.268,25.3308,46000.0
2012-05-24 14:20:00,32.25,32.28,32.23,32.28,27200.0,25.3387,25.3622,25.323,25.3622,27200.0
2012-05-24 14:30:00,32.27,32.32,32.25,32.27,25900.0,25.3544,25.3937,25.3387,25.3544,25900.0
2012-05-24 14:40:00,32.26,32.3,32.23,32.3,34100.0,25.3465,25.378,25.323,25.378,34100.0
2012-05-24 14:50:00,32.3,32.3,32.26,32.29,25300.0,25.378,25.378,25.3465,25.3701,25300.0
2012-05-24 15:00:00,32.29,32.34,32.28,32.3,28300.0,25.3701,25.4094,25.3622,25.378,28300.0
2012-05-24 15:10:00,32.3,32.35,32.27,32.34,38300.0,25.378,25.4172,25.3544,25.4094,38300.0
2012-05-24 15:20:00,32.34,32.45,32.32,32.42,85100.0,25.4094,25.4958,25.3937,25.4722,85100.0
2012-05-24 15:30:00,32.41,32.45,32.37,32.4,71800.0,25.4644,25.4958,25.433,25.4565,71800.0
2012-05-24 15:40:00,32.4,32.44,32.39,32.44,108500.0,25.4565,25.488,25.4487,25.488,108500.0
2012-05-24 15:50:00,32.43,32.49,32.43,32.48,199200.0,25.4801,25.5272,25.4801,25.5194,199200.0
2012-05-25 09:30:00,32.41,32.64,32.34,32.6,86700.0,25.4644,25.6451,25.4094,25.6137,86700.0
2012-05-25 09:40:00,32.6,32.61,32.46,32.49,21700.0,25.6137,25.6215,25.5037,25.5272,21700.0
2012-05-25 09:50:00,32.49,32.54,32.45,32.5,40600.0,25.5272,25.5665,25.4958,25.5351,40600.0
2012-05-25 10:00:00,32.5,32.51,32.39,32.41,63400.0,25.5351,25.5429,25.4487,25.4644,63400.0
2012-05-25 10:10:00,32.4,32.52,32.38,32.49,31900.0,25.4565,25.5508,25.4408,25.5272,31900.0
2012-05-25 10:20:00,32.49,32.51,32.44,32.5,51100.0,25.5272,25.5429,25.488,25.5351,51100.0
2012-05-25 10:30:00,32.49,32.61,32.49,32.55,68700.0,25.5272,25.6215,25.5272,25.5744,68700.0
2012-05-25 10:40:00,32.55,32.56,32.47,32.47,21400.0,25.5744,25.5822,25.5115,25.5115,21400.0
2012-05-25 10:50:00,32.47,32.48,32.44,32.44,20300.0,25.5115,25.5194,25.488,25.488,20300.0
2012-05-25 11:00:00,32.44,32.54,32.44,32.51,29500.0,25.488,25.5665,25.488,25.5429,29500.0
2012-05-25 11:10:00,32.52,32.52,32.47,32.49,29400.0,25.5508,25.5508,25.5115,25.5272,29400.0
2012-05-25 11:20:00,32.48,32.53,32.48,32.51,24600.0,25.5194,25.5587,25.5194,25.5429,24600.0
2012-05-25 11:30:00,32.51,32.51,32.44,32.44,39800.0,25.5429,25.5429,25.488,25.488,39800.0
2012-05-25 11:40:00,32.44,32.5,32.44,32.49,21900.0,25.488,25.5351,25.488,25.5272,21900.0
2012-05-25 11:50:00,32.5,32.55,32.48,32.52,33200.0,25.5351,25.5744,25.5194,25.5508,33200.0
2012-05-25 12:00:00,32.52,32.52,32.47,32.48,24300.0,25.5508,25.5508,25.5115,25.5194,24300.0
2012-05-25 12:10:00,32.49,32.5,32.47,32.48,11300.0,25.5272,25.5351,25.5115,25.5194,11300.0
2012-05-25 12:20:00,32.48,32.49,32.42,32.42,32200.0,25.5194,25.5272,25.4722,25.4722,32200.0
2012-05-25 12:30:00,32.42,32.44,32.41,32.42,25300.0,25.4722,25.488,25.4644,25.4722,25300.0
2012-05-25 12:40:00,32.42,32.42,32.4,32.41,31800.0,25.4722,25.4722,25.4565,25.4644,31800.0
2012-05-25 12:50:00,32.4,32.44,32.4,32.41,14100.0,25.4565,25.488,25.4565,25.4644,14100.0
2012-05-25 13:00:00,32.41,32.41,32.39,32.39,8200.0,25.4644,25.4644,25.4487,25.4487,8200.0
2012-05-25 13:10:00,32.39,32.44,32.39,32.43,25500.0,25.4487,25.488,25.4487,25.4801,25500.0
2012-05-25 13:20:00,32.44,32.47,32.43,32.45,18700.0,25.488,25.5115,25.4801,25.4958,18700.0
2012-05-25 13:30:00,32.45,32.45,32.4,32.4,23600.0,25.4958,25.4958,25.4565,25.4565,23600.0
2012-05-25 13:40:00,32.41,32.42,32.4,32.41,8800.0,25.4644,25.4722,25.4565,25.4644,8800.0
2012-05-25 13:50:00,32.41,32.42,32.39,32.4,22900.0,25.4644,25.4722,25.4487,25.4565,22900.0
2012-05-25 14:00:00,32.41,32.41,32.37,32.37,16400.0,25.4644,25.4644,25.433,25.433,16400.0
2012-05-25 14:10:00,32.37,32.38,32.35,32.35,18900.0,25.433,25.4408,25.4172,25.4172,18900.0
2012-05-25 14:20:00,32.34,32.35,32.29,32.32,33000.0,25.4094,25.4172,25.3701,25.3937,33000.0
2012-05-25 14:30:00,32.33,32.35,32.31,32.34,17700.0,25.4015,25.4172,25.3858,25.4094,17700.0
2012-05-25 14:40:00,32.34,32.34,32.24,32.26,53900.0,25.4094,25.4094,25.3308,25.3465,53900.0
2012-05-25 14:50:00,32.27,32.32,32.27,32.3,18600.0,25.3544,25.3937,25.3544,25.378,18600.0
2012-05-25 15:00:00,32.31,32.36,32.31,32.36,26800.0,25.3858,25.4251,25.3858,25.4251,26800.0
2012-05-25 15:10:00,32.37,32.38,32.31,32.32,34200.0,25.433,25.4408,25.3858,25.3937,34200.0
2012-05-25 15:20:00,32.32,32.33,32.24,32.26,43100.0,25.3937,25.4015,25.3308,25.3465,43100.0
2012-05-25 15:30:00,32.27,32.33,32.25,32.28,45800.0,25.3544,25.4015,25.3387,25.3622,45800.0
2012-05-25 15:40:00,32.29,32.33,32.28,32.31,35300.0,25.3701,25.4015,25.3622,25.3858,35300.0
2012-05-25 15:50:00,32.31,32.31,32.27,32.29,95400.0,25.3858,25.3858,25.3544,25.3701,95400.0
2012-05-29 09:30:00,32.45,32.5,32.31,32.34,47800.0,25.4958,25.5351,25.3858,25.4094,47800.0
2012-05-29 09:40:00,32.34,32.49,32.32,32.43,27300.0,25.4094,25.5272,25.3937,25.4801,27300.0
2012-05-29 09:50:00,32.43,32.47,32.41,32.42,49700.0,25.4801,25.5115,25.4644,25.4722,49700.0
2012-05-29 10:00:00,32.42,32.45,32.35,32.39,65300.0,25.4722,25.4958,25.4172,25.4487,65300.0
2012-05-29 10:10:00,32.39,32.43,32.38,32.4,36800.0,25.4487,25.4801,25.4408,25.4565,36800.0
2012-05-29 10:20:00,32.41,32.42,32.35,32.36,62100.0,25.4644,25.4722,25.4172,25.4251,62100.0
2012-05-29 10:30:00,32.37,32.4,32.34,32.35,101100.0,25.433,25.4565,25.4094,25.4172,101100.0
2012-05-29 10:40:00,32.35,32.4,32.35,32.4,27800.0,25.4172,25.4565,25.4172,25.4565,27800.0
2012-05-29 10:50:00,32.4,32.4,32.36,32.36,25700.0,25.4565,25.4565,25.4251,25.4251,25700.0
2012-05-29 11:00:00,32.37,32.39,32.36,32.37,61300.0,25.433,25.4487,25.4251,25.433,61300.0
2012-05-29 11:10:00,32.36,32.38,32.36,32.37,24000.0,25.4251,25.4408,25.4251,25.433,24000.0
2012-05-29 11:20:00,32.37,32.38,32.3,32.32,36900.0,25.433,25.4408,25.378,25.3937,36900.0
2012-05-29 11:30:00,32.32,32.32,32.21,32.24,41400.0,25.3937,25.3937,25.3072,25.3308,41400.0
2012-05-29 11:40:00,32.23,32.23,32.17,32.18,41300.0,25.323,25.323,25.2758,25.2837,41300.0
2012-05-29 11:50:00,32.18,32.23,32.18,32.19,43800.0,25.2837,25.323,25.2837,25.2915,43800.0
2012-05-29 12:00:00,32.19,32.2,32.14,32.17,44800.0,25.2915,25.2994,25.2522,25.2758,44800.0
2012-05-29 12:10:00,32.17,32.22,32.15,32.21,29500.0,25.2758,25.3151,25.2601,25.3072,29500.0
2012-05-29 12:20:00,32.21,32.22,32.19,32.22,20400.0,25.3072,25.3151,25.2915,25.3151,20400.0
2012-05-29 12:30:00,32.22,32.22,32.18,32.2,34500.0,25.3151,25.3151,25.2837,25.2994,34500.0
2012-05-29 12:40:00,32.2,32.25,32.2,32.25,23400.0,25.2994,25.3387,25.2994,25.3387,23400.0
2012-05-29 12:50:00,32.25,32.28,32.21,32.21,24800.0,25.3387,25.3622,25.3072,25.3072,24800.0
2012-05-29 13:00:00,32.22,32.23,32.2,32.22,23700.0,25.3151,25.323,25.2994,25.3151,23700.0
2012-05-29 13:10:00,32.23,32.25,32.22,32.25,33400.0,25.323,25.3387,25.3151,25.3387,33400.0
2012-05-29 13:20:00,32.24,32.25,32.22,32.22,18500.0,25.3308,25.3387,25.3151,25.3151,18500.0
2012-05-29 13:30:00,32.22,32.25,32.21,32.23,29700.0,25.3151,25.3387,25.3072,25.323,29700.0
2012-05-29 13:40:00,32.24,32.3,32.24,32.27,27300.0,25.3308,25.378,25.3308,25.3544,27300.0
2012-05-29 13:50:00,32.26,32.3,32.24,32.29,21500.0,25.3465,25.378,25.3308,25.3701,21500.0
2012-05-29 14:00:00,32.3,32.3,32.27,32.28,24200.0,25.378,25.378,25.3544,25.3622,24200.0
2012-05-29 14:10:00,32.27,32.32,32.27,32.3,30600.0,25.3544,25.3937,25.3544,25.378,30600.0
2012-05-29 14:20:00,32.29,32.3,32.27,32.3,26800.0,25.3701,25.378,25.3544,25.378,26800.0
2012-05-29 14:30:00,32.3,32.31,32.27,32.31,45500.0,25.378,25.3858,25.3544,25.3858,45500.0
2012-05-29 14:40:00,32.31,32.33,32.3,32.33,32700.0,25.3858,25.4015,25.378,25.4015,32700.0
2012-05-29 14:50:00,32.33,32.36,32.32,32.32,91500.0,25.4015,25.4251,25.3937,25.3937,91500.0
2012-05-29 15:00:00,32.33,32.34,32.31,32.34,41700.0,25.4015,25.4094,25.3858,25.4094,41700.0
2012-05-29 15:10:00,32.35,32.38,32.34,32.36,42800.0,25.4172,25.4408,25.4094,25.4251,42800.0
2012-05-29 15:20:00,32.37,32.39,32.36,32.38,42100.0,25.433,25.4487,25.4251,25.4408,42100.0
2012-05-29 15:30:00,32.39,32.41,32.36,32.37,80500.0,25.4487,25.4644,25.4251,25.433,80500.0
2012-05-29 15:40:00,32.37,32.47,32.36,32.43,182200.0,25.433,25.5115,25.4251,25.4801,182200.0
2012-05-29 15:50:00,32.44,32.48,32.42,32.45,214700.0,25.488,25.5194,25.4722,25.4958,214700.0
2012-05-30 09:30:00,32.15,32.25,32.12,32.13,92800.0,25.2601,25.3387,25.2365,25.2444,92800.0
2012-05-30 09:40:00,32.12,32.15,32.11,32.14,45300.0,25.2365,25.2601,25.2287,25.2522,45300.0
2012-05-30 09:50:00,32.14,32.17,32.09,32.13,46800.0,25.2522,25.2758,25.213,25.2444,46800.0
2012-05-30 10:00:00,32.14,32.14,32.06,32.08,55400.0,25.2522,25.2522,25.1894,25.2051,55400.0
2012-05-30 10:10:00,32.07,32.08,32.0,32.06,82900.0,25.1972,25.2051,25.1422,25.1894,82900.0
2012-05-30 10:20:00,32.05,32.12,32.02,32.1,65900.0,25.1815,25.2365,25.158,25.2208,65900.0
2012-05-30 10:30:00,32.08,32.13,32.07,32.08,52200.0,25.2051,25.2444,25.1972,25.2051,52200.0
2012-05-30 10:40:00,32.08,32.11,32.07,32.09,23400.0,25.2051,25.2287,25.1972,25.213,23400.0
2012-05-30 10:50:00,32.1,32.11,32.06,32.06,80700.0,25.2208,25.2287,25.1894,25.1894,80700.0
2012-05-30 11:00:00,32.06,32.15,32.06,32.14,156200.0,25.1894,25.2601,25.1894,25.2522,156200.0
2012-05-30 11:10:00,32.13,32.15,32.09,32.1,42200.0,25.2444,25.2601,25.213,25.2208,42200.0
2012-05-30 11:20:00,32.1,32.11,32.06,32.1,24900.0,25.2208,25.2287,25.1894,25.2208,24900.0
2012-05-30 11:30:00,32.1,32.14,32.08,32.12,30900.0,25.2208,25.2522,25.2051,25.2365,30900.0
2012-05-30 11:40:00,32.12,32.13,32.07,32.08,25100.0,25.2365,25.2444,25.1972,25.2051,25100.0
2012-05-30 11:50:00,32.09,32.11,32.06,32.08,32700.0,25.213,25.2287,25.1894,25.2051,32700.0
2012-05-30 12:00:00,32.07,32.08,31.99,32.0,53900.0,25.1972,25.2051,25.1344,25.1422,53900.0
2012-05-30 12:10:00,32.01,32.01,31.98,31.98,28400.0,25.1501,25.1501,25.1265,25.1265,28400.0
2012-05-30 12:20:00,31.98,31.99,31.92,31.92,48600.0,25.1265,25.1344,25.0794,25.0794,48600.0
2012-05-30 12:30:00,31.92,31.94,31.88,31.9,82200.0,25.0794,25.0951,25.048,25.0637,82200.0
2012-05-30 12:40:00,31.9,31.91,31.88,31.89,55300.0,25.0637,25.0715,25.048,25.0558,55300.0
2012-05-30 12:50:00,31.9,31.92,31.89,31.91,41800.0,25.0637,25.0794,25.0558,25.0715,41800.0
2012-05-30 13:00:00,31.91,31.94,31.91,31.93,27300.0,25.0715,25.0951,25.0715,25.0872,27300.0
2012-05-30 13:10:00,31.93,31.97,31.92,31.95,34500.0,25.0872,25.1187,25.0794,25.103,34500.0
2012-05-30 13:20:00,31.95,32.01,31.93,32.01,23700.0,25.103,25.1501,25.0872,25.1501,23700.0
2012-05-30 13:30:00,32.01,32.08,32.01,32.06,43900.0,25.1501,25.2051,25.1501,25.1894,43900.0
2012-05-30 13:40:00,32.07,32.08,32.03,32.07,30100.0,25.1972,25.2051,25.1658,25.1972,30100.0
2012-05-30 13:50:00,32.07,32.08,32.03,32.07,21700.0,25.1972,25.2051,25.1658,25.1972,21700.0
2012-05-30 14:00:00,32.07,32.11,32.05,32.06,34700.0,25.1972,25.2287,25.1815,25.1894,34700.0
2012-05-30 14:10:00,32.05,32.06,32.02,32.06,23900.0,25.1815,25.1894,25.158,25.1894,23900.0
2012-05-30 14:20:00,32.05,32.06,31.96,31.98,37300.0,25.1815,25.1894,25.1108,25.1265,37300.0
2012-05-30 14:30:00,31.98,32.01,31.97,32.0,27800.0,25.1265,25.1501,25.1187,25.1422,27800.0
2012-05-30 14:40:00,32.0,32.01,31.97,31.99,21300.0,25.1422,25.1501,25.1187,25.1344,21300.0
2012-05-30 14:50:00,31.99,32.01,31.95,32.0,34400.0,25.1344,25.1501,25.103,25.1422,34400.0
2012-05-30 15:00:00,31.99,32.02,31.93,31.97,72900.0,25.1344,25.158,25.0872,25.1187,72900.0
2012-05-30 15:10:00,31.97,31.97,31.89,31.93,42700.0,25.1187,25.1187,25.0558,25.0872,42700.0
2012-05-30 15:20:00,31.93,32.01,31.92,31.99,60200.0,25.0872,25.1501,25.0794,25.1344,60200.0
2012-05-30 15:30:00,31.98,32.0,31.97,31.99,43200.0,25.1265,25.1422,25.1187,25.1344,43200.0
2012-05-30 15:40:00,31.99,32.0,31.93,31.95,47800.0,25.1344,25.1422,25.0872,25.103,47800.0
2012-05-30 15:50:00,31.95,31.96,31.87,31.88,321800.0,25.103,25.1108,25.0401,25.048,321800.0
2012-05-31 09:30:00,31.92,31.98,31.79,31.97,73800.0,25.0794,25.1265,24.9772,25.1187,73800.0
2012-05-31 09:40:00,31.96,31.98,31.79,31.8,34400.0,25.1108,25.1265,24.9772,24.9851,34400.0
2012-05-31 09:50:00,31.82,31.84,31.67,31.75,63100.0,25.0008,25.0165,24.883,24.9458,63100.0
2012-05-31 10:00:00,31.75,31.83,31.75,31.82,41900.0,24.9458,25.0087,24.9458,25.0008,41900.0
2012-05-31 10:10:00,31.82,31.9,31.79,31.89,56300.0,25.0008,25.0637,24.9772,25.0558,56300.0
2012-05-31 10:20:00,31.89,31.93,31.88,31.93,55200.0,25.0558,25.0872,25.048,25.0872,55200.0
2012-05-31 10:30:00,31.94,32.02,31.93,32.01,223300.0,25.0951,25.158,25.0872,25.1501,223300.0
2012-05-31 10:40:00,32.02,32.02,31.93,31.93,57800.0,25.158,25.158,25.0872,25.0872,57800.0
2012-05-31 10:50:00,31.93,31.99,31.92,31.98,48700.0,25.0872,25.1344,25.0794,25.1265,48700.0
2012-05-31 11:00:00,31.98,31.99,31.93,31.96,73400.0,25.1265,25.1344,25.0872,25.1108,73400.0
2012-05-31 11:10:00,31.97,31.97,31.92,31.96,44300.0,25.1187,25.1187,25.0794,25.1108,44300.0
2012-05-31 11:20:00,31.97,32.05,31.95,32.05,54300.0,25.1187,25.1815,25.103,25.1815,54300.0
2012-05-31 11:30:00,32.04,32.17,32.03,32.14,93900.0,25.1737,25.2758,25.1658,25.2522,93900.0
2012-05-31 11:40:00,32.14,32.14,32.06,32.07,35900.0,25.2522,25.2522,25.1894,25.1972,35900.0
2012-05-31 11:50:00,32.06,32.1,32.05,32.09,21500.0,25.1894,25.2208,25.1815,25.213,21500.0
2012-05-31 12:00:00,32.1,32.14,32.08,32.12,126200.0,25.2208,25.2522,25.2051,25.2365,126200.0
2012-05-31 12:10:00,32.13,32.13,32.09,32.09,83100.0,25.2444,25.2444,25.213,25.213,83100.0
2012-05-31 12:20:00,32.09,32.13,32.08,32.09,179500.0,25.213,25.2444,25.2051,25.213,179500.0
2012-05-31 12:30:00,32.1,32.12,32.0,32.03,53200.0,25.2208,25.2365,25.1422,25.1658,53200.0
2012-05-31 12:40:00,32.03,32.05,32.01,32.04,51100.0,25.1658,25.1815,25.1501,25.1737,51100.0
2012-05-31 12:50:00,32.05,32.06,32.0,32.0,71300.0,25.1815,25.1894,25.1422,25.1422,71300.0
2012-05-31 13:00:00,32.01,32.06,31.99,32.02,117300.0,25.1501,25.1894,25.1344,25.158,117300.0
2012-05-31 13:10:00,32.04,32.04,31.98,31.98,78700.0,25.1737,25.1737,25.1265,25.1265,78700.0
2012-05-31 13:20:00,31.99,31.99,31.96,31.98,42600.0,25.1344,25.1344,25.1108,25.1265,42600.0
2012-05-31 13:30:00,31.98,32.0,31.91,31.93,53200.0,25.1265,25.1422,25.0715,25.0872,53200.0
2012-05-31 13:40:00,31.94,31.97,31.92,31.94,32000.0,25.0951,25.1187,25.0794,25.0951,32000.0
2012-05-31 13:50:00,31.95,31.96,31.91,31.96,32200.0,25.103,25.1108,25.0715,25.1108,32200.0
2012-05-31 14:00:00,31.96,32.02,31.96,32.0,88700.0,25.1108,25.158,25.1108,25.1422,88700.0
2012-05-31 14:10:00,32.0,32.03,31.99,32.0,55800.0,25.1422,25.1658,25.1344,25.1422,55800.0
2012-05-31 14:20:00,31.99,32.01,31.98,32.0,42400.0,25.1344,25.1501,25.1265,25.1422,42400.0
2012-05-31 14:30:00,32.0,32.02,31.99,32.02,86300.0,25.1422,25.158,25.1344,25.158,86300.0
2012-05-31 14:40:00,32.02,32.04,32.01,32.03,39700.0,25.158,25.1737,25.1501,25.1658,39700.0
2012-05-31 14:50:00,32.02,32.03,31.97,31.99,93400.0,25.158,25.1658,25.1187,25.1344,93400.0
2012-05-31 15:00:00,32.0,32.01,31.99,32.0,41900.0,25.1422,25.1501,25.1344,25.1422,41900.0
2012-05-31 15:10:00,32.0,32.05,32.0,32.02,153000.0,25.1422,25.1815,25.1422,25.158,153000.0
2012-05-31 15:20:00,32.03,32.05,31.99,32.0,430700.0,25.1658,25.1815,25.1344,25.1422,430700.0
2012-05-31 15:30:00,32.0,32.07,31.99,32.06,222100.0,25.1422,25.1972,25.1344,25.1894,222100.0
2012-05-31 15:40:00,32.06,32.06,31.99,32.01,190300.0,25.1894,25.1894,25.1344,25.1501,190300.0
2012-05-31 15:50:00,32.01,32.02,31.96,31.98,353600.0,25.1501,25.158,25.1108,25.1265,353600.0
2012-06-01 09:30:00,31.58,31.95,31.53,31.82,138000.0,24.8123,25.103,24.773,25.0008,138000.0
2012-06-01 09:40:00,31.81,31.82,31.58,31.6,75200.0,24.993,25.0008,24.8123,24.828,75200.0
2012-06-01 09:50:00,31.59,31.65,31.51,31.56,70000.0,24.8201,24.8673,24.7573,24.7965,70000.0
2012-06-01 10:00:00,31.57,31.68,31.56,31.66,105200.0,24.8044,24.8908,24.7965,24.8751,105200.0
2012-06-01 10:10:00,31.66,31.82,31.58,31.6,110800.0,24.8751,25.0008,24.8123,24.828,110800.0
2012-06-01 10:20:00,31.6,31.61,31.52,31.6,114400.0,24.828,24.8358,24.7651,24.828,114400.0
2012-06-01 10:30:00,31.59,31.7,31.58,31.7,126400.0,24.8201,24.9065,24.8123,24.9065,126400.0
2012-06-01 10:40:00,31.69,31.75,31.69,31.75,58400.0,24.8987,24.9458,24.8987,24.9458,58400.0
2012-06-01 10:50:00,31.74,31.81,31.73,31.8,122500.0,24.938,24.993,24.9301,24.9851,122500.0
2012-06-01 11:00:00,31.79,31.8,31.76,31.8,80900.0,24.9772,24.9851,24.9537,24.9851,80900.0
2012-06-01 11:10:00,31.78,31.86,31.78,31.86,62100.0,24.9694,25.0322,24.9694,25.0322,62100.0
2012-06-01 11:20:00,31.86,31.88,31.85,31.88,81500.0,25.0322,25.048,25.0244,25.048,81500.0
2012-06-01 11:30:00,31.88,31.92,31.85,31.91,144200.0,25.048,25.0794,25.0244,25.0715,144200.0
2012-06-01 11:40:00,31.9,31.91,31.88,31.89,89300.0,25.0637,25.0715,25.048,25.0558,89300.0
2012-06-01 11:50:00,31.88,31.94,31.88,31.92,76400.0,25.048,25.0951,25.048,25.0794,76400.0
2012-06-01 12:00:00,31.92,31.93,31.85,31.87,60500.0,25.0794,25.0872,25.0244,25.0401,60500.0
2012-06-01 12:10:00,31.87,31.89,31.86,31.86,29000.0,25.0401,25.0558,25.0322,25.0322,29000.0
2012-06-01 12:20:00,31.86,31.87,31.76,31.76,38000.0,25.0322,25.0401,24.9537,24.9537,38000.0
2012-06-01 12:30:00,31.76,31.76,31.73,31.74,29800.0,24.9537,24.9537,24.9301,24.938,29800.0
2012-06-01 12:40:00,31.75,31.78,31.73,31.77,27100.0,24.9458,24.9694,24.9301,24.9615,27100.0
2012-06-01 12:50:00,31.76,31.78,31.73,31.74,41400.0,24.9537,24.9694,24.9301,24.938,41400.0
2012-06-01 13:00:00,31.74,31.78,31.73,31.77,57200.0,24.938,24.9694,24.9301,24.9615,57200.0
2012-06-01 13:10:00,31.78,31.78,31.75,31.76,34900.0,24.9694,24.9694,24.9458,24.9537,34900.0
2012-06-01 13:20:00,31.76,31.77,31.74,31.75,65500.0,24.9537,24.9615,24.938,24.9458,65500.0
2012-06-01 13:30:00,31.75,31.75,31.71,31.71,81800.0,24.9458,24.9458,24.9144,24.9144,81800.0
2012-06-01 13:40:00,31.71,31.77,31.71,31.76,44800.0,24.9144,24.9615,24.9144,24.9537,44800.0
2012-06-01 13:50:00,31.75,31.76,31.67,31.71,48200.0,24.9458,24.9537,24.883,24.9144,48200.0
2012-06-01 14:00:00,31.7,31.71,31.63,31.66,54900.0,24.9065,24.9144,24.8515,24.8751,54900.0
2012-06-01 14:10:00,31.66,31.7,31.64,31.69,51600.0,24.8751,24.9065,24.8594,24.8987,51600.0
2012-06-01 14:20:00,31.69,31.74,31.69,31.7,57300.0,24.8987,24.938,24.8987,24.9065,57300.0
2012-06-01 14:30:00,31.7,31.73,31.68,31.72,51900.0,24.9065,24.9301,24.8908,24.9223,51900.0
2012-06-01 14:40:00,31.72,31.72,31.68,31.69,52200.0,24.9223,24.9223,24.8908,24.8987,52200.0
2012-06-01 14:50:00,31.68,31.7,31.58,31.6,119100.0,24.8908,24.9065,24.8123,24.828,119100.0
2012-06-01 15:00:00,31.6,31.65,31.59,31.64,72700.0,24.828,24.8673,24.8201,24.8594,72700.0
2012-06-01 15:10:00,31.65,31.67,31.61,31.62,85000.0,24.8673,24.883,24.8358,24.8437,85000.0
2012-06-01 15:20:00,31.62,31.66,31.61,31.65,72900.0,24.8437,24.8751,24.8358,24.8673,72900.0
2012-06-01 15:30:00,31.66,31.68,31.62,31.63,142000.0,24.8751,24.8908,24.8437,24.8515,142000.0
2012-06-01 15:40:00,31.63,31.67,31.62,31.62,259400.0,24.8515,24.883,24.8437,24.8437,259400.0
2012-06-01 15:50:00,31.63,31.65,31.54,31.55,520200.0,24.8515,24.8673,24.7808,24.7887,520200.0
2012-06-04 09:30:00,31.59,31.82,31.56,31.69,103700.0,24.8201,25.0008,24.7965,24.8987,103700.0
2012-06-04 09:40:00,31.69,31.71,31.55,31.57,43000.0,24.8987,24.9144,24.7887,24.8044,43000.0
2012-06-04 09:50:00,31.57,31.58,31.5,31.54,38700.0,24.8044,24.8123,24.7494,24.7808,38700.0
2012-06-04 10:00:00,31.54,31.54,31.47,31.5,61400.0,24.7808,24.7808,24.7258,24.7494,61400.0
2012-06-04 10:10:00,31.51,31.62,31.5,31.59,40900.0,24.7573,24.8437,24.7494,24.8201,40900.0
2012-06-04 10:20:00,31.59,31.61,31.53,31.58,82800.0,24.8201,24.8358,24.773,24.8123,82800.0
2012-06-04 10:30:00,31.59,31.59,31.54,31.57,23500.0,24.8201,24.8201,24.7808,24.8044,23500.0
2012-06-04 10:40:00,31.57,31.65,31.54,31.57,27000.0,24.8044,24.8673,24.7808,24.8044,27000.0
2012-06-04 10:50:00,31.57,31.65,31.57,31.64,25900.0,24.8044,24.8673,24.8044,24.8594,25900.0
2012-06-04 11:00:00,31.64,31.64,31.61,31.61,28700.0,24.8594,24.8594,24.8358,24.8358,28700.0
2012-06-04 11:10:00,31.61,31.64,31.53,31.53,35500.0,24.8358,24.8594,24.773,24.773,35500.0
2012-06-04 11:20:00,31.52,31.6,31.52,31.54,25600.0,24.7651,24.828,24.7651,24.7808,25600.0
2012-06-04 11:30:00,31.54,31.55,31.49,31.51,19300.0,24.7808,24.7887,24.7415,24.7573,19300.0
2012-06-04 11:40:00,31.5,31.53,31.5,31.53,16800.0,24.7494,24.773,24.7494,24.773,16800.0
2012-06-04 11:50:00,31.52,31.53,31.5,31.52,16800.0,24.7651,24.773,24.7494,24.7651,16800.0
2012-06-04 12:00:00,31.52,31.55,31.49,31.49,26800.0,24.7651,24.7887,24.7415,24.7415,26800.0
2012-06-04 12:10:00,31.49,31.5,31.39,31.4,22900.0,24.7415,24.7494,24.663,24.6708,22900.0
2012-06-04 12:20:00,31.39,31.4,31.34,31.34,30200.0,24.663,24.6708,24.6237,24.6237,30200.0
2012-06-04 12:30:00,31.34,31.39,31.34,31.38,24500.0,24.6237,24.663,24.6237,24.6551,24500.0
2012-06-04 12:40:00,31.39,31.4,31.38,31.38,19700.0,24.663,24.6708,24.6551,24.6551,19700.0
2012-06-04 12:50:00,31.38,31.4,31.37,31.39,21400.0,24.6551,24.6708,24.6473,24.663,21400.0
2012-06-04 13:00:00,31.39,31.44,31.39,31.42,25000.0,24.663,24.7023,24.663,24.6865,25000.0
2012-06-04 13:10:00,31.42,31.46,31.41,31.43,29100.0,24.6865,24.718,24.6787,24.6944,29100.0
2012-06-04 13:20:00,31.43,31.44,31.41,31.44,19700.0,24.6944,24.7023,24.6787,24.7023,19700.0
2012-06-04 13:30:00,31.43,31.49,31.43,31.49,33900.0,24.6944,24.7415,24.6944,24.7415,33900.0
2012-06-04 13:40:00,31.48,31.49,31.41,31.41,38500.0,24.7337,24.7415,24.6787,24.6787,38500.0
2012-06-04 13:50:00,31.42,31.43,31.38,31.41,96300.0,24.6865,24.6944,24.6551,24.6787,96300.0
2012-06-04 14:00:00,31.42,31.45,31.39,31.39,54100.0,24.6865,24.7101,24.663,24.663,54100.0
2012-06-04 14:10:00,31.39,31.45,31.37,31.43,34400.0,24.663,24.7101,24.6473,24.6944,34400.0
2012-06-04 14:20:00,31.44,31.5,31.44,31.49,26700.0,24.7023,24.7494,24.7023,24.7415,26700.0
2012-06-04 14:30:00,31.49,31.58,31.45,31.57,70700.0,24.7415,24.8123,24.7101,24.8044,70700.0
2012-06-04 14:40:00,31.57,31.58,31.54,31.55,37900.0,24.8044,24.8123,24.7808,24.7887,37900.0
2012-06-04 14:50:00,31.54,31.55,31.49,31.49,44600.0,24.7808,24.7887,24.7415,24.7415,44600.0
2012-06-04 15:00:00,31.5,31.5,31.45,31.49,103800.0,24.7494,24.7494,24.7101,24.7415,103800.0
2012-06-04 15:10:00,31.48,31.49,31.42,31.48,59100.0,24.7337,24.7415,24.6865,24.7337,59100.0
2012-06-04 15:20:00,31.49,31.52,31.44,31.51,87200.0,24.7415,24.7651,24.7023,24.7573,87200.0
2012-06-04 15:30:00,31.5,31.5,31.44,31.47,94700.0,24.7494,24.7494,24.7023,24.7258,94700.0
2012-06-04 15:40:00,31.47,31.53,31.45,31.53,141800.0,24.7258,24.773,24.7101,24.773,141800.0
2012-06-04 15:50:00,31.53,31.58,31.52,31.54,386500.0,24.773,24.8123,24.7651,24.7808,386500.0
2012-06-05 09:30:00,31.5,31.65,31.44,31.55,59000.0,24.7494,24.8673,24.7023,24.7887,59000.0
2012-06-05 09:40:00,31.55,31.64,31.49,31.64,42700.0,24.7887,24.8594,24.7415,24.8594,42700.0
2012-06-05 09:50:00,31.64,31.64,31.59,31.64,64000.0,24.8594,24.8594,24.8201,24.8594,64000.0
2012-06-05 10:00:00,31.65,31.73,31.64,31.68,72400.0,24.8673,24.9301,24.8594,24.8908,72400.0
2012-06-05 10:10:00,31.67,31.67,31.59,31.6,70700.0,24.883,24.883,24.8201,24.828,70700.0
2012-06-05 10:20:00,31.6,31.67,31.58,31.62,43200.0,24.828,24.883,24.8123,24.8437,43200.0
2012-06-05 10:30:00,31.63,31.64,31.6,31.62,36300.0,24.8515,24.8594,24.828,24.8437,36300.0
2012-06-05 10:40:00,31.63,31.63,31.56,31.57,47700.0,24.8515,24.8515,24.7965,24.8044,47700.0
2012-06-05 10:50:00,31.57,31.59,31.52,31.55,37700.0,24.8044,24.8201,24.7651,24.7887,37700.0
2012-06-05 11:00:00,31.55,31.6,31.54,31.59,48800.0,24.7887,24.828,24.7808,24.8201,48800.0
2012-06-05 11:10:00,31.6,31.63,31.59,31.61,88200.0,24.828,24.8515,24.8201,24.8358,88200.0
2012-06-05 11:20:00,31.6,31.64,31.6,31.63,28200.0,24.828,24.8594,24.828,24.8515,28200.0
2012-06-05 11:30:00,31.63,31.66,31.62,31.62,99100.0,24.8515,24.8751,24.8437,24.8437,99100.0
2012-06-05 11:40:00,31.62,31.64,31.6,31.61,48100.0,24.8437,24.8594,24.828,24.8358,48100.0
2012-06-05 11:50:00,31.61,31.69,31.61,31.68,184100.0,24.8358,24.8987,24.8358,24.8908,184100.0
2012-06-05 12:00:00,31.69,31.76,31.68,31.75,288100.0,24.8987,24.9537,24.8908,24.9458,288100.0
2012-06-05 12:10:00,31.75,31.76,31.63,31.63,88000.0,24.9458,24.9537,24.8515,24.8515,88000.0
2012-06-05 12:20:00,31.63,31.73,31.61,31.72,78300.0,24.8515,24.9301,24.8358,24.9223,78300.0
2012-06-05 12:30:00,31.73,31.86,31.73,31.83,116400.0,24.9301,25.0322,24.9301,25.0087,116400.0
2012-06-05 12:40:00,31.83,31.84,31.79,31.79,30000.0,25.0087,25.0165,24.9772,24.9772,30000.0
2012-06-05 12:50:00,31.8,31.82,31.79,31.81,36800.0,24.9851,25.0008,24.9772,24.993,36800.0
2012-06-05 13:00:00,31.81,31.81,31.8,31.81,16300.0,24.993,24.993,24.9851,24.993,16300.0
2012-06-05 13:10:00,31.8,31.81,31.79,31.79,25700.0,24.9851,24.993,24.9772,24.9772,25700.0
2012-06-05 13:20:00,31.79,31.83,31.79,31.82,28500.0,24.9772,25.0087,24.9772,25.0008,28500.0
2012-06-05 13:30:00,31.82,31.84,31.81,31.81,49400.0,25.0008,25.0165,24.993,24.993,49400.0
2012-06-05 13:40:00,31.81,31.83,31.8,31.82,30100.0,24.993,25.0087,24.9851,25.0008,30100.0
2012-06-05 13:50:00,31.83,31.87,31.82,31.84,21500.0,25.0087,25.0401,25.0008,25.0165,21500.0
2012-06-05 14:00:00,31.84,31.84,31.79,31.82,55800.0,25.0165,25.0165,24.9772,25.0008,55800.0
2012-06-05 14:10:00,31.82,31.97,31.8,31.96,253100.0,25.0008,25.1187,24.9851,25.1108,253100.0
2012-06-05 14:20:00,31.96,31.97,31.9,31.91,47900.0,25.1108,25.1187,25.0637,25.0715,47900.0
2012-06-05 14:30:00,31.91,31.91,31.89,31.9,21900.0,25.0715,25.0715,25.0558,25.0637,21900.0
2012-06-05 14:40:00,31.9,31.91,31.86,31.86,39600.0,25.0637,25.0715,25.0322,25.0322,39600.0
2012-06-05 14:50:00,31.86,31.86,31.84,31.85,88700.0,25.0322,25.0322,25.0165,25.0244,88700.0
2012-06-05 15:00:00,31.85,31.9,31.8,31.81,84900.0,25.0244,25.0637,24.9851,24.993,84900.0
2012-06-05 15:10:00,31.8,31.84,31.8,31.84,52200.0,24.9851,25.0165,24.9851,25.0165,52200.0
2012-06-05 15:20:00,31.84,31.87,31.83,31.85,59100.0,25.0165,25.0401,25.0087,25.0244,59100.0
2012-06-05 15:30:00,31.84,31.87,31.83,31.87,76900.0,25.0165,25.0401,25.0087,25.0401,76900.0
2012-06-05 15:40:00,31.87,31.87,31.81,31.83,115100.0,25.0401,25.0401,24.993,25.0087,115100.0
2012-06-05 15:50:00,31.83,31.87,31.82,31.84,341400.0,25.0087,25.0401,25.0008,25.0165,341400.0
2012-06-06 09:30:00,31.89,32.09,31.76,31.9,128200.0,25.0558,25.213,24.9537,25.0637,128200.0
2012-06-06 09:40:00,31.9,32.05,31.89,32.02,69300.0,25.0637,25.1815,25.0558,25.158,69300.0
2012-06-06 09:50:00,32.02,32.04,31.95,31.99,43000.0,25.158,25.1737,25.103,25.1344,43000.0
2012-06-06 10:00:00,32.0,32.07,31.99,32.03,55000.0,25.1422,25.1972,25.1344,25.1658,55000.0
2012-06-06 10:10:00,32.03,32.07,31.99,32.01,58800.0,25.1658,25.1972,25.1344,25.1501,58800.0
2012-06-06 10:20:00,32.0,32.02,31.94,31.98,55100.0,25.1422,25.158,25.0951,25.1265,55100.0
2012-06-06 10:30:00,31.98,32.04,31.97,32.01,27000.0,25.1265,25.1737,25.1187,25.1501,27000.0
2012-06-06 10:40:00,32.0,32.07,32.0,32.06,37700.0,25.1422,25.1972,25.1422,25.1894,37700.0
2012-06-06 10:50:00,32.06,32.1,32.04,32.1,86300.0,25.1894,25.2208,25.1737,25.2208,86300.0
2012-06-06 11:00:00,32.11,32.12,32.07,32.09,30700.0,25.2287,25.2365,25.1972,25.213,30700.0
2012-06-06 11:10:00,32.09,32.19,32.08,32.12,93500.0,25.213,25.2915,25.2051,25.2365,93500.0
2012-06-06 11:20:00,32.12,32.2,32.12,32.18,41700.0,25.2365,25.2994,25.2365,25.2837,41700.0
2012-06-06 11:30:00,32.19,32.2,32.16,32.17,36100.0,25.2915,25.2994,25.268,25.2758,36100.0
2012-06-06 11:40:00,32.18,32.21,32.16,32.2,30300.0,25.2837,25.3072,25.268,25.2994,30300.0
2012-06-06 11:50:00,32.2,32.24,32.19,32.21,53300.0,25.2994,25.3308,25.2915,25.3072,53300.0
2012-06-06 12:00:00,32.22,32.3,32.21,32.3,32300.0,25.3151,25.378,25.3072,25.378,32300.0
2012-06-06 12:10:00,32.29,32.33,32.28,32.28,27800.0,25.3701,25.4015,25.3622,25.3622,27800.0
2012-06-06 12:20:00,32.29,32.3,32.26,32.28,54400.0,25.3701,25.378,25.3465,25.3622,54400.0
2012-06-06 12:30:00,32.29,32.32,32.28,32.31,19800.0,25.3701,25.3937,25.3622,25.3858,19800.0
2012-06-06 12:40:00,32.32,32.37,32.31,32.37,34600.0,25.3937,25.433,25.3858,25.433,34600.0
2012-06-06 12:50:00,32.37,32.37,32.32,32.33,19500.0,25.433,25.433,25.3937,25.4015,19500.0
2012-06-06 13:00:00,32.32,32.34,32.29,32.29,32400.0,25.3937,25.4094,25.3701,25.3701,32400.0
2012-06-06 13:10:00,32.3,32.3,32.27,32.28,27500.0,25.378,25.378,25.3544,25.3622,27500.0
2012-06-06 13:20:00,32.29,32.35,32.28,32.34,50800.0,25.3701,25.4172,25.3622,25.4094,50800.0
2012-06-06 13:30:00,32.35,32.37,32.34,32.35,28600.0,25.4172,25.433,25.4094,25.4172,28600.0
2012-06-06 13:40:00,32.36,32.38,32.34,32.37,45000.0,25.4251,25.4408,25.4094,25.433,45000.0
2012-06-06 13:50:00,32.37,32.38,32.36,32.37,12300.0,25.433,25.4408,25.4251,25.433,12300.0
2012-06-06 14:00:00,32.37,32.43,32.36,32.38,60500.0,25.433,25.4801,25.4251,25.4408,60500.0
2012-06-06 14:10:00,32.37,32.37,32.32,32.37,44400.0,25.433,25.433,25.3937,25.433,44400.0
2012-06-06 14:20:00,32.37,32.38,32.27,32.3,156200.0,25.433,25.4408,25.3544,25.378,156200.0
2012-06-06 14:30:00,32.3,32.39,32.28,32.35,133900.0,25.378,25.4487,25.3622,25.4172,133900.0
2012-06-06 14:40:00,32.35,32.36,32.32,32.33,68400.0,25.4172,25.4251,25.3937,25.4015,68400.0
2012-06-06 14:50:00,32.33,32.36,32.32,32.34,43500.0,25.4015,25.4251,25.3937,25.4094,43500.0
2012-06-06 15:00:00,32.34,32.36,32.33,32.36,64600.0,25.4094,25.4251,25.4015,25.4251,64600.0
2012-06-06 15:10:00,32.35,32.37,32.31,32.32,53300.0,25.4172,25.433,25.3858,25.3937,53300.0
2012-06-06 15:20:00,32.32,32.34,32.31,32.32,54200.0,25.3937,25.4094,25.3858,25.3937,54200.0
2012-06-06 15:30:00,32.31,32.34,32.3,32.3,60200.0,25.3858,25.4094,25.378,25.378,60200.0
2012-06-06 15:40:00,32.3,32.41,32.29,32.35,101400.0,25.378,25.4644,25.3701,25.4172,101400.0
2012-06-06 15:50:00,32.36,32.47,32.35,32.47,317300.0,25.4251,25.5115,25.4172,25.5115,317300.0
2012-06-07 09:30:00,32.8,32.86,32.67,32.73,114000.0,25.7708,25.8179,25.6687,25.7158,114000.0
2012-06-07 09:40:00,32.73,32.81,32.73,32.81,119500.0,25.7158,25.7787,25.7158,25.7787,119500.0
2012-06-07 09:50:00,32.8,32.88,32.79,32.8,80400.0,25.7708,25.8337,25.7629,25.7708,80400.0
2012-06-07 10:00:00,32.8,32.82,32.61,32.62,104700.0,25.7708,25.7865,25.6215,25.6294,104700.0
2012-06-07 10:10:00,32.61,32.69,32.6,32.6,44200.0,25.6215,25.6844,25.6137,25.6137,44200.0
2012-06-07 10:20:00,32.6,32.68,32.59,32.63,47300.0,25.6137,25.6765,25.6058,25.6372,47300.0
2012-06-07 10:30:00,32.63,32.63,32.54,32.58,61500.0,25.6372,25.6372,25.5665,25.5979,61500.0
2012-06-07 10:40:00,32.58,32.63,32.51,32.52,68600.0,25.5979,25.6372,25.5429,25.5508,68600.0
2012-06-07 10:50:00,32.52,32.58,32.49,32.58,45400.0,25.5508,25.5979,25.5272,25.5979,45400.0
2012-06-07 11:00:00,32.59,32.59,32.53,32.54,51700.0,25.6058,25.6058,25.5587,25.5665,51700.0
2012-06-07 11:10:00,32.54,32.55,32.46,32.47,44500.0,25.5665,25.5744,25.5037,25.5115,44500.0
2012-06-07 11:20:00,32.47,32.53,32.47,32.47,31400.0,25.5115,25.5587,25.5115,25.5115,31400.0
2012-06-07 11:30:00,32.47,32.56,32.46,32.54,51600.0,25.5115,25.5822,25.5037,25.5665,51600.0
2012-06-07 11:40:00,32.55,32.57,32.54,32.54,41100.0,25.5744,25.5901,25.5665,25.5665,41100.0
2012-06-07 11:50:00,32.54,32.55,32.49,32.49,35600.0,25.5665,25.5744,25.5272,25.5272,35600.0
2012-06-07 12:00:00,32.49,32.51,32.47,32.51,95500.0,25.5272,25.5429,25.5115,25.5429,95500.0
2012-06-07 12:10:00,32.51,32.59,32.48,32.54,36900.0,25.5429,25.6058,25.5194,25.5665,36900.0
2012-06-07 12:20:00,32.53,32.55,32.49,32.51,35800.0,25.5587,25.5744,25.5272,25.5429,35800.0
2012-06-07 12:30:00,32.52,32.52,32.48,32.49,38100.0,25.5508,25.5508,25.5194,25.5272,38100.0
2012-06-07 12:40:00,32.49,32.5,32.43,32.48,99700.0,25.5272,25.5351,25.4801,25.5194,99700.0
2012-06-07 12:50:00,32.48,32.52,32.47,32.48,38800.0,25.5194,25.5508,25.5115,25.5194,38800.0
2012-06-07 13:00:00,32.49,32.5,32.47,32.48,28300.0,25.5272,25.5351,25.5115,25.5194,28300.0
2012-06-07 13:10:00,32.48,32.6,32.48,32.57,106500.0,25.5194,25.6137,25.5194,25.5901,106500.0
2012-06-07 13:20:00,32.57,32.6,32.56,32.58,47700.0,25.5901,25.6137,25.5822,25.5979,47700.0
2012-06-07 13:30:00,32.58,32.61,32.55,32.56,66500.0,25.5979,25.6215,25.5744,25.5822,66500.0
2012-06-07 13:40:00,32.55,32.56,32.5,32.51,61200.0,25.5744,25.5822,25.5351,25.5429,61200.0
2012-06-07 13:50:00,32.52,32.52,32.45,32.47,56600.0,25.5508,25.5508,25.4958,25.5115,56600.0
2012-06-07 14:00:00,32.47,32.48,32.4,32.4,70400.0,25.5115,25.5194,25.4565,25.4565,70400.0
2012-06-07 14:10:00,32.4,32.44,32.37,32.42,107100.0,25.4565,25.488,25.433,25.4722,107100.0
2012-06-07 14:20:00,32.43,32.46,32.42,32.45,71100.0,25.4801,25.5037,25.4722,25.4958,71100.0
2012-06-07 14:30:00,32.46,32.46,32.44,32.45,43700.0,25.5037,25.5037,25.488,25.4958,43700.0
2012-06-07 14:40:00,32.44,32.45,32.42,32.43,66700.0,25.488,25.4958,25.4722,25.4801,66700.0
2012-06-07 14:50:00,32.44,32.44,32.4,32.41,49000.0,25.488,25.488,25.4565,25.4644,49000.0
2012-06-07 15:00:00,32.41,32.41,32.33,32.36,88900.0,25.4644,25.4644,25.4015,25.4251,88900.0
2012-06-07 15:10:00,32.36,32.37,32.26,32.27,152300.0,25.4251,25.433,25.3465,25.3544,152300.0
2012-06-07 15:20:00,32.27,32.35,32.26,32.3,94700.0,25.3544,25.4172,25.3465,25.378,94700.0
2012-06-07 15:30:00,32.3,32.32,32.2,32.2,130400.0,25.378,25.3937,25.2994,25.2994,130400.0
2012-06-07 15:40:00,32.22,32.25,32.14,32.16,227200.0,25.3151,25.3387,25.2522,25.268,227200.0
2012-06-07 15:50:00,32.16,32.2,32.11,32.17,308000.0,25.268,25.2994,25.2287,25.2758,308000.0
2012-06-08 09:30:00,32.02,32.44,32.0,32.02,72000.0,25.158,25.488,25.1422,25.158,72000.0
2012-06-08 09:40:00,32.01,32.03,31.89,31.9,66500.0,25.1501,25.1658,25.0558,25.0637,66500.0
2012-06-08 09:50:00,31.89,31.91,31.87,31.89,100300.0,25.0558,25.0715,25.0401,25.0558,100300.0
2012-06-08 10:00:00,31.88,31.92,31.83,31.89,118900.0,25.048,25.0794,25.0087,25.0558,118900.0
2012-06-08 10:10:00,31.89,31.9,31.8,31.81,116800.0,25.0558,25.0637,24.9851,24.993,116800.0
2012-06-08 10:20:00,31.8,31.86,31.78,31.85,90600.0,24.9851,25.0322,24.9694,25.0244,90600.0
2012-06-08 10:30:00,31.85,31.87,31.84,31.86,106000.0,25.0244,25.0401,25.0165,25.0322,106000.0
2012-06-08 10:40:00,31.86,31.88,31.85,31.86,132200.0,25.0322,25.048,25.0244,25.0322,132200.0
2012-06-08 10:50:00,31.86,31.91,31.85,31.9,89400.0,25.0322,25.0715,25.0244,25.0637,89400.0
2012-06-08 11:00:00,31.9,31.92,31.89,31.91,48700.0,25.0637,25.0794,25.0558,25.0715,48700.0
2012-06-08 11:10:00,31.9,31.91,31.87,31.87,38100.0,25.0637,25.0715,25.0401,25.0401,38100.0
2012-06-08 11:20:00,31.88,31.89,31.85,31.86,31300.0,25.048,25.0558,25.0244,25.0322,31300.0
2012-06-08 11:30:00,31.86,31.89,31.85,31.87,65400.0,25.0322,25.0558,25.0244,25.0401,65400.0
2012-06-08 11:40:00,31.87,31.88,31.87,31.88,33900.0,25.0401,25.048,25.0401,25.048,33900.0
2012-06-08 11:50:00,31.88,31.88,31.84,31.85,38500.0,25.048,25.048,25.0165,25.0244,38500.0
2012-06-08 12:00:00,31.86,31.89,31.85,31.86,82700.0,25.0322,25.0558,25.0244,25.0322,82700.0
2012-06-08 12:10:00,31.86,31.86,31.84,31.86,39100.0,25.0322,25.0322,25.0165,25.0322,39100.0
2012-06-08 12:20:00,31.86,31.87,31.83,31.86,36200.0,25.0322,25.0401,25.0087,25.0322,36200.0
2012-06-08 12:30:00,31.86,31.89,31.86,31.88,66200.0,25.0322,25.0558,25.0322,25.048,66200.0
2012-06-08 12:40:00,31.88,31.9,31.87,31.89,49400.0,25.048,25.0637,25.0401,25.0558,49400.0
2012-06-08 12:50:00,31.89,31.91,31.88,31.88,50700.0,25.0558,25.0715,25.048,25.048,50700.0
2012-06-08 13:00:00,31.89,31.89,31.87,31.89,63500.0,25.0558,25.0558,25.0401,25.0558,63500.0
2012-06-08 13:10:00,31.89,31.89,31.86,31.86,66200.0,25.0558,25.0558,25.0322,25.0322,66200.0
2012-06-08 13:20:00,31.87,31.87,31.83,31.83,67800.0,25.0401,25.0401,25.0087,25.0087,67800.0
2012-06-08 13:30:00,31.84,31.84,31.82,31.83,79600.0,25.0165,25.0165,25.0008,25.0087,79600.0
2012-06-08 13:40:00,31.83,31.84,31.81,31.84,44700.0,25.0087,25.0165,24.993,25.0165,44700.0
2012-06-08 13:50:00,31.84,31.84,31.82,31.83,51800.0,25.0165,25.0165,25.0008,25.0087,51800.0
2012-06-08 14:00:00,31.83,31.83,31.8,31.83,61500.0,25.0087,25.0087,24.9851,25.0087,61500.0
2012-06-08 14:10:00,31.83,31.83,31.8,31.8,55100.0,25.0087,25.0087,24.9851,24.9851,55100.0
2012-06-08 14:20:00,31.81,31.83,31.8,31.81,43400.0,24.993,25.0087,24.9851,24.993,43400.0
2012-06-08 14:30:00,31.82,31.84,31.79,31.84,101800.0,25.0008,25.0165,24.9772,25.0165,101800.0
2012-06-08 14:40:00,31.84,31.85,31.83,31.84,48200.0,25.0165,25.0244,25.0087,25.0165,48200.0
2012-06-08 14:50:00,31.85,31.85,31.8,31.8,62400.0,25.0244,25.0244,24.9851,24.9851,62400.0
2012-06-08 15:00:00,31.81,31.82,31.8,31.81,57900.0,24.993,25.0008,24.9851,24.993,57900.0
2012-06-08 15:10:00,31.81,31.85,31.81,31.85,82800.0,24.993,25.0244,24.993,25.0244,82800.0
2012-06-08 15:20:00,31.85,31.87,31.83,31.83,107700.0,25.0244,25.0401,25.0087,25.0087,107700.0
2012-06-08 15:30:00,31.84,31.86,31.84,31.86,88900.0,25.0165,25.0322,25.0165,25.0322,88900.0
2012-06-08 15:40:00,31.86,31.98,31.85,31.98,158500.0,25.0322,25.1265,25.0244,25.1265,158500.0
2012-06-08 15:50:00,31.98,31.98,31.92,31.98,383100.0,25.1265,25.1265,25.0794,25.1265,383100.0
2012-06-11 09:30:00,32.17,32.24,32.09,32.11,64500.0,25.2758,25.3308,25.213,25.2287,64500.0
2012-06-11 09:40:00,32.12,32.16,32.08,32.13,58400.0,25.2365,25.268,25.2051,25.2444,58400.0
2012-06-11 09:50:00,32.12,32.12,32.0,32.0,71900.0,25.2365,25.2365,25.1422,25.1422,71900.0
2012-06-11 10:00:00,31.99,32.14,31.98,32.04,69900.0,25.1344,25.2522,25.1265,25.1737,69900.0
2012-06-11 10:10:00,32.04,32.13,32.02,32.06,58300.0,25.1737,25.2444,25.158,25.1894,58300.0
2012-06-11 10:20:00,32.06,32.1,32.04,32.06,48100.0,25.1894,25.2208,25.1737,25.1894,48100.0
2012-06-11 10:30:00,32.06,32.08,32.05,32.05,36900.0,25.1894,25.2051,25.1815,25.1815,36900.0
2012-06-11 10:40:00,32.05,32.05,31.97,31.97,61300.0,25.1815,25.1815,25.1187,25.1187,61300.0
2012-06-11 10:50:00,31.98,32.0,31.94,31.99,44900.0,25.1265,25.1422,25.0951,25.1344,44900.0
2012-06-11 11:00:00,32.0,32.01,31.96,31.98,45800.0,25.1422,25.1501,25.1108,25.1265,45800.0
2012-06-11 11:10:00,31.99,31.99,31.92,31.92,59600.0,25.1344,25.1344,25.0794,25.0794,59600.0
2012-06-11 11:20:00,31.92,31.96,31.85,31.86,64700.0,25.0794,25.1108,25.0244,25.0322,64700.0
2012-06-11 11:30:00,31.86,31.88,31.86,31.87,66900.0,25.0322,25.048,25.0322,25.0401,66900.0
2012-06-11 11:40:00,31.87,31.88,31.83,31.85,62000.0,25.0401,25.048,25.0087,25.0244,62000.0
2012-06-11 11:50:00,31.85,31.86,31.78,31.81,89400.0,25.0244,25.0322,24.9694,24.993,89400.0
2012-06-11 12:00:00,31.82,31.83,31.79,31.8,126900.0,25.0008,25.0087,24.9772,24.9851,126900.0
2012-06-11 12:10:00,31.8,31.82,31.78,31.81,83300.0,24.9851,25.0008,24.9694,24.993,83300.0
2012-06-11 12:20:00,31.82,31.82,31.79,31.79,40000.0,25.0008,25.0008,24.9772,24.9772,40000.0
2012-06-11 12:30:00,31.79,31.83,31.79,31.83,44600.0,24.9772,25.0087,24.9772,25.0087,44600.0
2012-06-11 12:40:00,31.82,31.83,31.78,31.79,46400.0,25.0008,25.0087,24.9694,24.9772,46400.0
2012-06-11 12:50:00,31.78,31.79,31.75,31.75,37100.0,24.9694,24.9772,24.9458,24.9458,37100.0
2012-06-11 13:00:00,31.75,31.77,31.75,31.77,38700.0,24.9458,24.9615,24.9458,24.9615,38700.0
2012-06-11 13:10:00,31.76,31.78,31.76,31.77,60500.0,24.9537,24.9694,24.9537,24.9615,60500.0
2012-06-11 13:20:00,31.77,31.77,31.71,31.71,46400.0,24.9615,24.9615,24.9144,24.9144,46400.0
2012-06-11 13:30:00,31.72,31.75,31.68,31.7,54400.0,24.9223,24.9458,24.8908,24.9065,54400.0
2012-06-11 13:40:00,31.71,31.71,31.67,31.67,32000.0,24.9144,24.9144,24.883,24.883,32000.0
2012-06-11 13:50:00,31.67,31.69,31.65,31.66,33900.0,24.883,24.8987,24.8673,24.8751,33900.0
2012-06-11 14:00:00,31.66,31.66,31.6,31.63,75000.0,24.8751,24.8751,24.828,24.8515,75000.0
2012-06-11 14:10:00,31.62,31.66,31.62,31.63,41400.0,24.8437,24.8751,24.8437,24.8515,41400.0
2012-06-11 14:20:00,31.64,31.68,31.63,31.65,42800.0,24.8594,24.8908,24.8515,24.8673,42800.0
2012-06-11 14:30:00,31.65,31.68,31.64,31.65,38800.0,24.8673,24.8908,24.8594,24.8673,38800.0
2012-06-11 14:40:00,31.65,31.66,31.63,31.64,43900.0,24.8673,24.8751,24.8515,24.8594,43900.0
2012-06-11 14:50:00,31.64,31.68,31.63,31.67,47700.0,24.8594,24.8908,24.8515,24.883,47700.0
2012-06-11 15:00:00,31.66,31.67,31.64,31.66,51300.0,24.8751,24.883,24.8594,24.8751,51300.0
2012-06-11 15:10:00,31.66,31.67,31.63,31.64,71100.0,24.8751,24.883,24.8515,24.8594,71100.0
2012-06-11 15:20:00,31.65,31.65,31.6,31.61,52800.0,24.8673,24.8673,24.828,24.8358,52800.0
2012-06-11 15:30:00,31.61,31.68,31.61,31.64,81100.0,24.8358,24.8908,24.8358,24.8594,81100.0
2012-06-11 15:40:00,31.64,32.1,31.61,31.62,146900.0,24.8594,25.2208,24.8358,24.8437,146900.0
2012-06-11 15:50:00,31.61,31.63,31.51,31.53,322900.0,24.8358,24.8515,24.7573,24.773,322900.0
2012-06-12 09:30:00,31.5,31.73,31.5,31.69,70700.0,24.7494,24.9301,24.7494,24.8987,70700.0
2012-06-12 09:40:00,31.69,31.85,31.68,31.79,54200.0,24.8987,25.0244,24.8908,24.9772,54200.0
2012-06-12 09:50:00,31.78,31.89,31.78,31.84,58400.0,24.9694,25.0558,24.9694,25.0165,58400.0
2012-06-12 10:00:00,31.85,31.97,31.78,31.81,81200.0,25.0244,25.1187,24.9694,24.993,81200.0
2012-06-12 10:10:00,31.81,31.85,31.76,31.8,59700.0,24.993,25.0244,24.9537,24.9851,59700.0
2012-06-12 10:20:00,31.8,31.84,31.77,31.8,50600.0,24.9851,25.0165,24.9615,24.9851,50600.0
2012-06-12 10:30:00,31.8,31.81,31.74,31.75,63600.0,24.9851,24.993,24.938,24.9458,63600.0
2012-06-12 10:40:00,31.74,31.91,31.74,31.87,50200.0,24.938,25.0715,24.938,25.0401,50200.0
2012-06-12 10:50:00,31.87,31.88,31.78,31.78,30600.0,25.0401,25.048,24.9694,24.9694,30600.0
2012-06-12 11:00:00,31.78,31.86,31.78,31.85,37000.0,24.9694,25.0322,24.9694,25.0244,37000.0
2012-06-12 11:10:00,31.85,31.95,31.85,31.88,36000.0,25.0244,25.103,25.0244,25.048,36000.0
2012-06-12 11:20:00,31.88,32.0,31.88,31.95,82200.0,25.048,25.1422,25.048,25.103,82200.0
2012-06-12 11:30:00,31.94,31.96,31.93,31.94,28800.0,25.0951,25.1108,25.0872,25.0951,28800.0
2012-06-12 11:40:00,31.95,32.0,31.94,32.0,28000.0,25.103,25.1422,25.0951,25.1422,28000.0
2012-06-12 11:50:00,32.0,32.0,31.96,31.96,27600.0,25.1422,25.1422,25.1108,25.1108,27600.0
2012-06-12 12:00:00,31.97,31.99,31.93,31.95,29800.0,25.1187,25.1344,25.0872,25.103,29800.0
2012-06-12 12:10:00,31.94,31.94,31.91,31.93,33100.0,25.0951,25.0951,25.0715,25.0872,33100.0
2012-06-12 12:20:00,31.93,31.96,31.92,31.94,30100.0,25.0872,25.1108,25.0794,25.0951,30100.0
2012-06-12 12:30:00,31.95,31.97,31.94,31.95,32600.0,25.103,25.1187,25.0951,25.103,32600.0
2012-06-12 12:40:00,31.95,31.96,31.9,31.9,20500.0,25.103,25.1108,25.0637,25.0637,20500.0
2012-06-12 12:50:00,31.91,31.91,31.86,31.89,37200.0,25.0715,25.0715,25.0322,25.0558,37200.0
2012-06-12 13:00:00,31.89,31.91,31.87,31.9,19000.0,25.0558,25.0715,25.0401,25.0637,19000.0
2012-06-12 13:10:00,31.91,31.99,31.91,31.99,41800.0,25.0715,25.1344,25.0715,25.1344,41800.0
2012-06-12 13:20:00,32.0,32.01,31.98,31.98,31300.0,25.1422,25.1501,25.1265,25.1265,31300.0
2012-06-12 13:30:00,31.98,32.02,31.98,32.02,30100.0,25.1265,25.158,25.1265,25.158,30100.0
2012-06-12 13:40:00,32.02,32.04,32.0,32.0,35500.0,25.158,25.1737,25.1422,25.1422,35500.0
2012-06-12 13:50:00,32.01,32.03,31.99,32.0,38900.0,25.1501,25.1658,25.1344,25.1422,38900.0
2012-06-12 14:00:00,31.99,32.02,31.98,32.0,31300.0,25.1344,25.158,25.1265,25.1422,31300.0
2012-06-12 14:10:00,32.0,32.0,31.97,31.99,22100.0,25.1422,25.1422,25.1187,25.1344,22100.0
2012-06-12 14:20:00,31.99,32.01,31.98,32.0,37900.0,25.1344,25.1501,25.1265,25.1422,37900.0
2012-06-12 14:30:00,32.0,32.08,32.0,32.04,71700.0,25.1422,25.2051,25.1422,25.1737,71700.0
2012-06-12 14:40:00,32.05,32.06,32.04,32.05,27800.0,25.1815,25.1894,25.1737,25.1815,27800.0
2012-06-12 14:50:00,32.04,32.04,32.0,32.02,22800.0,25.1737,25.1737,25.1422,25.158,22800.0
2012-06-12 15:00:00,32.02,32.03,32.02,32.02,23100.0,25.158,25.1658,25.158,25.158,23100.0
2012-06-12 15:10:00,32.02,32.05,32.0,32.01,62400.0,25.158,25.1815,25.1422,25.1501,62400.0
2012-06-12 15:20:00,32.0,32.04,31.99,32.04,63600.0,25.1422,25.1737,25.1344,25.1737,63600.0
2012-06-12 15:30:00,32.03,32.04,31.99,32.03,68100.0,25.1658,25.1737,25.1344,25.1658,68100.0
2012-06-12 15:40:00,32.02,32.12,32.02,32.09,156800.0,25.158,25.2365,25.158,25.213,156800.0
2012-06-12 15:50:00,32.09,32.14,32.08,32.12,315500.0,25.213,25.2522,25.2051,25.2365,315500.0
2012-06-13 09:30:00,31.98,31.99,31.75,31.78,77600.0,25.1265,25.1344,24.9458,24.9694,77600.0
2012-06-13 09:40:00,31.77,31.8,31.73,31.78,61600.0,24.9615,24.9851,24.9301,24.9694,61600.0
2012-06-13 09:50:00,31.78,31.78,31.71,31.76,23000.0,24.9694,24.9694,24.9144,24.9537,23000.0
2012-06-13 10:00:00,31.76,31.9,31.76,31.88,23300.0,24.9537,25.0637,24.9537,25.048,23300.0
2012-06-13 10:10:00,31.89,31.93,31.88,31.93,21600.0,25.0558,25.0872,25.048,25.0872,21600.0
2012-06-13 10:20:00,31.93,31.94,31.88,31.93,17600.0,25.0872,25.0951,25.048,25.0872,17600.0
2012-06-13 10:30:00,31.93,31.98,31.91,31.95,38600.0,25.0872,25.1265,25.0715,25.103,38600.0
2012-06-13 10:40:00,31.95,32.02,31.94,31.98,38200.0,25.103,25.158,25.0951,25.1265,38200.0
2012-06-13 10:50:00,31.99,32.04,31.98,32.02,32300.0,25.1344,25.1737,25.1265,25.158,32300.0
2012-06-13 11:00:00,32.02,32.02,31.94,31.94,55900.0,25.158,25.158,25.0951,25.0951,55900.0
2012-06-13 11:10:00,31.94,32.0,31.93,31.98,34800.0,25.0951,25.1422,25.0872,25.1265,34800.0
2012-06-13 11:20:00,31.99,32.01,31.95,31.96,97900.0,25.1344,25.1501,25.103,25.1108,97900.0
2012-06-13 11:30:00,31.96,32.01,31.94,31.96,21200.0,25.1108,25.1501,25.0951,25.1108,21200.0
2012-06-13 11:40:00,31.96,31.96,31.92,31.94,37400.0,25.1108,25.1108,25.0794,25.0951,37400.0
2012-06-13 11:50:00,31.94,31.95,31.85,31.87,37600.0,25.0951,25.103,25.0244,25.0401,37600.0
2012-06-13 12:00:00,31.88,31.9,31.85,31.88,26500.0,25.048,25.0637,25.0244,25.048,26500.0
2012-06-13 12:10:00,31.87,31.91,31.86,31.9,22900.0,25.0401,25.0715,25.0322,25.0637,22900.0
2012-06-13 12:20:00,31.89,31.92,31.88,31.92,44900.0,25.0558,25.0794,25.048,25.0794,44900.0
2012-06-13 12:30:00,31.91,32.0,31.91,31.99,19000.0,25.0715,25.1422,25.0715,25.1344,19000.0
2012-06-13 12:40:00,31.99,32.05,31.99,32.0,26500.0,25.1344,25.1815,25.1344,25.1422,26500.0
2012-06-13 12:50:00,32.01,32.04,31.99,32.0,31100.0,25.1501,25.1737,25.1344,25.1422,31100.0
2012-06-13 13:00:00,31.99,32.04,31.99,32.03,18700.0,25.1344,25.1737,25.1344,25.1658,18700.0
2012-06-13 13:10:00,32.02,32.05,31.99,32.05,17900.0,25.158,25.1815,25.1344,25.1815,17900.0
2012-06-13 13:20:00,32.04,32.05,32.0,32.05,20600.0,25.1737,25.1815,25.1422,25.1815,20600.0
2012-06-13 13:30:00,32.05,32.06,32.03,32.05,16500.0,25.1815,25.1894,25.1658,25.1815,16500.0
2012-06-13 13:40:00,32.04,32.04,32.0,32.0,25600.0,25.1737,25.1737,25.1422,25.1422,25600.0
2012-06-13 13:50:00,32.0,32.02,31.93,31.94,30000.0,25.1422,25.158,25.0872,25.0951,30000.0
2012-06-13 14:00:00,31.93,31.96,31.93,31.94,22600.0,25.0872,25.1108,25.0872,25.0951,22600.0
2012-06-13 14:10:00,31.94,31.95,31.9,31.95,23200.0,25.0951,25.103,25.0637,25.103,23200.0
2012-06-13 14:20:00,31.94,31.96,31.91,31.94,18000.0,25.0951,25.1108,25.0715,25.0951,18000.0
2012-06-13 14:30:00,31.94,31.96,31.91,31.92,27000.0,25.0951,25.1108,25.0715,25.0794,27000.0
2012-06-13 14:40:00,31.92,31.93,31.83,31.88,42500.0,25.0794,25.0872,25.0087,25.048,42500.0
2012-06-13 14:50:00,31.88,31.88,31.82,31.82,40400.0,25.048,25.048,25.0008,25.0008,40400.0
2012-06-13 15:00:00,31.83,31.83,31.74,31.78,69400.0,25.0087,25.0087,24.938,24.9694,69400.0
2012-06-13 15:10:00,31.79,31.8,31.72,31.72,38700.0,24.9772,24.9851,24.9223,24.9223,38700.0
2012-06-13 15:20:00,31.71,31.72,31.64,31.66,66300.0,24.9144,24.9223,24.8594,24.8751,66300.0
2012-06-13 15:30:00,31.65,31.7,31.64,31.66,76000.0,24.8673,24.9065,24.8594,24.8751,76000.0
2012-06-13 15:40:00,31.67,31.68,31.6,31.61,87500.0,24.883,24.8908,24.828,24.8358,87500.0
2012-06-13 15:50:00,31.61,31.69,31.6,31.67,256700.0,24.8358,24.8987,24.828,24.883,256700.0
2012-06-14 09:30:00,31.69,31.96,31.59,31.73,45800.0,24.8987,25.1108,24.8201,24.9301,45800.0
2012-06-14 09:40:00,31.73,31.77,31.69,31.7,25800.0,24.9301,24.9615,24.8987,24.9065,25800.0
2012-06-14 09:50:00,31.71,31.75,31.66,31.74,12900.0,24.9144,24.9458,24.8751,24.938,12900.0
2012-06-14 10:00:00,31.75,31.83,31.75,31.8,21100.0,24.9458,25.0087,24.9458,24.9851,21100.0
2012-06-14 10:10:00,31.8,31.84,31.75,31.83,42100.0,24.9851,25.0165,24.9458,25.0087,42100.0
2012-06-14 10:20:00,31.82,31.86,31.8,31.84,21000.0,25.0008,25.0322,24.9851,25.0165,21000.0
2012-06-14 10:30:00,31.84,31.84,31.77,31.78,24300.0,25.0165,25.0165,24.9615,24.9694,24300.0
2012-06-14 10:40:00,31.79,31.8,31.75,31.77,28900.0,24.9772,24.9851,24.9458,24.9615,28900.0
2012-06-14 10:50:00,31.78,31.81,31.77,31.79,23200.0,24.9694,24.993,24.9615,24.9772,23200.0
2012-06-14 11:00:00,31.79,31.81,31.77,31.78,20700.0,24.9772,24.993,24.9615,24.9694,20700.0
2012-06-14 11:10:00,31.79,31.81,31.76,31.78,33800.0,24.9772,24.993,24.9537,24.9694,33800.0
2012-06-14 11:20:00,31.78,31.81,31.78,31.81,14700.0,24.9694,24.993,24.9694,24.993,14700.0
2012-06-14 11:30:00,31.82,31.84,31.79,31.81,20700.0,25.0008,25.0165,24.9772,24.993,20700.0
2012-06-14 11:40:00,31.81,31.81,31.79,31.79,14400.0,24.993,24.993,24.9772,24.9772,14400.0
2012-06-14 11:50:00,31.8,31.81,31.74,31.76,15500.0,24.9851,24.993,24.938,24.9537,15500.0
2012-06-14 12:00:00,31.76,31.78,31.75,31.76,13200.0,24.9537,24.9694,24.9458,24.9537,13200.0
2012-06-14 12:10:00,31.75,31.75,31.68,31.68,34000.0,24.9458,24.9458,24.8908,24.8908,34000.0
2012-06-14 12:20:00,31.68,31.69,31.64,31.64,28200.0,24.8908,24.8987,24.8594,24.8594,28200.0
2012-06-14 12:30:00,31.65,31.65,31.6,31.62,26000.0,24.8673,24.8673,24.828,24.8437,26000.0
2012-06-14 12:40:00,31.62,31.64,31.61,31.64,22700.0,24.8437,24.8594,24.8358,24.8594,22700.0
2012-06-14 12:50:00,31.64,31.65,31.61,31.63,23600.0,24.8594,24.8673,24.8358,24.8515,23600.0
2012-06-14 13:00:00,31.64,31.68,31.63,31.68,19900.0,24.8594,24.8908,24.8515,24.8908,19900.0
2012-06-14 13:10:00,31.67,31.69,31.66,31.67,17200.0,24.883,24.8987,24.8751,24.883,17200.0
2012-06-14 13:20:00,31.67,31.67,31.63,31.65,23900.0,24.883,24.883,24.8515,24.8673,23900.0
2012-06-14 13:30:00,31.65,31.7,31.64,31.68,25400.0,24.8673,24.9065,24.8594,24.8908,25400.0
2012-06-14 13:40:00,31.69,31.69,31.65,31.65,29600.0,24.8987,24.8987,24.8673,24.8673,29600.0
2012-06-14 13:50:00,31.65,31.7,31.65,31.68,24200.0,24.8673,24.9065,24.8673,24.8908,24200.0
2012-06-14 14:00:00,31.68,31.74,31.68,31.72,31800.0,24.8908,24.938,24.8908,24.9223,31800.0
2012-06-14 14:10:00,31.72,31.74,31.71,31.72,25700.0,24.9223,24.938,24.9144,24.9223,25700.0
2012-06-14 14:20:00,31.72,31.72,31.68,31.68,21500.0,24.9223,24.9223,24.8908,24.8908,21500.0
2012-06-14 14:30:00,31.68,31.69,31.66,31.68,19900.0,24.8908,24.8987,24.8751,24.8908,19900.0
2012-06-14 14:40:00,31.68,31.68,31.64,31.66,27300.0,24.8908,24.8908,24.8594,24.8751,27300.0
2012-06-14 14:50:00,31.67,31.68,31.64,31.65,24700.0,24.883,24.8908,24.8594,24.8673,24700.0
2012-06-14 15:00:00,31.65,31.96,31.65,31.79,128800.0,24.8673,25.1108,24.8673,24.9772,128800.0
2012-06-14 15:10:00,31.8,31.92,31.77,31.77,90200.0,24.9851,25.0794,24.9615,24.9615,90200.0
2012-06-14 15:20:00,31.76,31.82,31.69,31.7,69900.0,24.9537,25.0008,24.8987,24.9065,69900.0
2012-06-14 15:30:00,31.7,31.85,31.69,31.83,71200.0,24.9065,25.0244,24.8987,25.0087,71200.0
2012-06-14 15:40:00,31.84,31.91,31.81,31.88,85600.0,25.0165,25.0715,24.993,25.048,85600.0
2012-06-14 15:50:00,31.88,31.89,31.82,31.88,205500.0,25.048,25.0558,25.0008,25.048,205500.0
2012-06-15 09:30:00,31.97,32.0,31.76,31.79,557800.0,25.1187,25.1422,24.9537,24.9772,557800.0
2012-06-15 09:40:00,31.8,31.87,31.74,31.76,38100.0,24.9851,25.0401,24.938,24.9537,38100.0
2012-06-15 09:50:00,31.75,31.79,31.69,31.77,56900.0,24.9458,24.9772,24.8987,24.9615,56900.0
2012-06-15 10:00:00,31.78,31.86,31.76,31.83,46700.0,24.9694,25.0322,24.9537,25.0087,46700.0
2012-06-15 10:10:00,31.83,31.91,31.8,31.9,61800.0,25.0087,25.0715,24.9851,25.0637,61800.0
2012-06-15 10:20:00,31.89,31.91,31.84,31.89,50400.0,25.0558,25.0715,25.0165,25.0558,50400.0
2012-06-15 10:30:00,31.89,31.9,31.85,31.85,84800.0,25.0558,25.0637,25.0244,25.0244,84800.0
2012-06-15 10:40:00,31.85,31.91,31.85,31.89,117900.0,25.0244,25.0715,25.0244,25.0558,117900.0
2012-06-15 10:50:00,31.9,31.92,31.84,31.86,28000.0,25.0637,25.0794,25.0165,25.0322,28000.0
2012-06-15 11:00:00,31.85,31.93,31.85,31.93,23900.0,25.0244,25.0872,25.0244,25.0872,23900.0
2012-06-15 11:10:00,31.93,31.94,31.87,31.87,79100.0,25.0872,25.0951,25.0401,25.0401,79100.0
2012-06-15 11:20:00,31.88,31.88,31.82,31.86,28500.0,25.048,25.048,25.0008,25.0322,28500.0
2012-06-15 11:30:00,31.86,31.88,31.83,31.84,59000.0,25.0322,25.048,25.0087,25.0165,59000.0
2012-06-15 11:40:00,31.84,31.84,31.79,31.8,26500.0,25.0165,25.0165,24.9772,24.9851,26500.0
2012-06-15 11:50:00,31.8,31.82,31.78,31.8,270300.0,24.9851,25.0008,24.9694,24.9851,270300.0
2012-06-15 12:00:00,31.81,31.82,31.79,31.8,13300.0,24.993,25.0008,24.9772,24.9851,13300.0
2012-06-15 12:10:00,31.79,31.79,31.76,31.78,14500.0,24.9772,24.9772,24.9537,24.9694,14500.0
2012-06-15 12:20:00,31.77,31.79,31.76,31.76,34300.0,24.9615,24.9772,24.9537,24.9537,34300.0
2012-06-15 12:30:00,31.76,31.76,31.69,31.69,22400.0,24.9537,24.9537,24.8987,24.8987,22400.0
2012-06-15 12:40:00,31.69,31.73,31.69,31.69,24400.0,24.8987,24.9301,24.8987,24.8987,24400.0
2012-06-15 12:50:00,31.69,31.7,31.64,31.7,27700.0,24.8987,24.9065,24.8594,24.9065,27700.0
2012-06-15 13:00:00,31.7,31.76,31.7,31.74,49200.0,24.9065,24.9537,24.9065,24.938,49200.0
2012-06-15 13:10:00,31.73,31.8,31.73,31.78,21000.0,24.9301,24.9851,24.9301,24.9694,21000.0
2012-06-15 13:20:00,31.78,31.78,31.74,31.74,27500.0,24.9694,24.9694,24.938,24.938,27500.0
2012-06-15 13:30:00,31.75,31.77,31.74,31.75,34300.0,24.9458,24.9615,24.938,24.9458,34300.0
2012-06-15 13:40:00,31.74,31.75,31.73,31.74,16600.0,24.938,24.9458,24.9301,24.938,16600.0
2012-06-15 13:50:00,31.74,31.76,31.72,31.76,20900.0,24.938,24.9537,24.9223,24.9537,20900.0
2012-06-15 14:00:00,31.76,31.77,31.74,31.74,29500.0,24.9537,24.9615,24.938,24.938,29500.0
2012-06-15 14:10:00,31.75,31.77,31.74,31.75,25900.0,24.9458,24.9615,24.938,24.9458,25900.0
2012-06-15 14:20:00,31.75,31.77,31.75,31.76,46300.0,24.9458,24.9615,24.9458,24.9537,46300.0
2012-06-15 14:30:00,31.76,31.79,31.75,31.79,78000.0,24.9537,24.9772,24.9458,24.9772,78000.0
2012-06-15 14:40:00,31.78,31.79,31.76,31.76,49800.0,24.9694,24.9772,24.9537,24.9537,49800.0
2012-06-15 14:50:00,31.77,31.77,31.71,31.73,34700.0,24.9615,24.9615,24.9144,24.9301,34700.0
2012-06-15 15:00:00,31.74,31.75,31.72,31.73,253600.0,24.938,24.9458,24.9223,24.9301,253600.0
2012-06-15 15:10:00,31.74,31.76,31.71,31.75,161700.0,24.938,24.9537,24.9144,24.9458,161700.0
2012-06-15 15:20:00,31.75,31.75,31.71,31.72,74500.0,24.9458,24.9458,24.9144,24.9223,74500.0
2012-06-15 15:30:00,31.73,31.8,31.73,31.8,445100.0,24.9301,24.9851,24.9301,24.9851,445100.0
2012-06-15 15:40:00,31.8,31.81,31.72,31.76,166100.0,24.9851,24.993,24.9223,24.9537,166100.0
2012-06-15 15:50:00,31.76,31.79,31.73,31.76,377600.0,24.9537,24.9772,24.9301,24.9537,377600.0
2012-06-18 09:30:00,31.8,31.8,31.6,31.65,62400.0,24.9851,24.9851,24.828,24.8673,62400.0
2012-06-18 09:40:00,31.65,31.66,31.55,31.56,41100.0,24.8673,24.8751,24.7887,24.7965,41100.0
2012-06-18 09:50:00,31.56,31.58,31.54,31.58,38400.0,24.7965,24.8123,24.7808,24.8123,38400.0
2012-06-18 10:00:00,31.58,31.58,31.54,31.57,43000.0,24.8123,24.8123,24.7808,24.8044,43000.0
2012-06-18 10:10:00,31.57,31.6,31.55,31.6,53100.0,24.8044,24.828,24.7887,24.828,53100.0
2012-06-18 10:20:00,31.6,31.62,31.57,31.61,68900.0,24.828,24.8437,24.8044,24.8358,68900.0
2012-06-18 10:30:00,31.61,31.63,31.56,31.56,98100.0,24.8358,24.8515,24.7965,24.7965,98100.0
2012-06-18 10:40:00,31.57,31.63,31.56,31.61,204500.0,24.8044,24.8515,24.7965,24.8358,204500.0
2012-06-18 10:50:00,31.61,31.61,31.52,31.54,68800.0,24.8358,24.8358,24.7651,24.7808,68800.0
2012-06-18 11:00:00,31.54,31.56,31.48,31.5,86100.0,24.7808,24.7965,24.7337,24.7494,86100.0
2012-06-18 11:10:00,31.5,31.5,31.42,31.43,188400.0,24.7494,24.7494,24.6865,24.6944,188400.0
2012-06-18 11:20:00,31.43,31.46,31.41,31.44,98400.0,24.6944,24.718,24.6787,24.7023,98400.0
2012-06-18 11:30:00,31.45,31.48,31.43,31.45,55200.0,24.7101,24.7337,24.6944,24.7101,55200.0
2012-06-18 11:40:00,31.45,31.46,31.4,31.4,73500.0,24.7101,24.718,24.6708,24.6708,73500.0
2012-06-18 11:50:00,31.41,31.41,31.31,31.34,170200.0,24.6787,24.6787,24.6001,24.6237,170200.0
2012-06-18 12:00:00,31.34,31.36,31.31,31.32,95600.0,24.6237,24.6394,24.6001,24.608,95600.0
2012-06-18 12:10:00,31.32,31.33,31.25,31.28,199700.0,24.608,24.6158,24.553,24.5765,199700.0
2012-06-18 12:20:00,31.28,31.38,31.26,31.38,48600.0,24.5765,24.6551,24.5608,24.6551,48600.0
2012-06-18 12:30:00,31.38,31.38,31.27,31.3,65700.0,24.6551,24.6551,24.5687,24.5923,65700.0
2012-06-18 12:40:00,31.31,31.34,31.3,31.32,36300.0,24.6001,24.6237,24.5923,24.608,36300.0
2012-06-18 12:50:00,31.32,31.33,31.3,31.31,35100.0,24.608,24.6158,24.5923,24.6001,35100.0
2012-06-18 13:00:00,31.31,31.33,31.27,31.31,70500.0,24.6001,24.6158,24.5687,24.6001,70500.0
2012-06-18 13:10:00,31.31,31.34,31.3,31.33,53200.0,24.6001,24.6237,24.5923,24.6158,53200.0
2012-06-18 13:20:00,31.32,31.38,31.32,31.37,80100.0,24.608,24.6551,24.608,24.6473,80100.0
2012-06-18 13:30:00,31.36,31.37,31.33,31.34,124100.0,24.6394,24.6473,24.6158,24.6237,124100.0
2012-06-18 13:40:00,31.35,31.36,31.33,31.36,44500.0,24.6315,24.6394,24.6158,24.6394,44500.0
2012-06-18 13:50:00,31.35,31.37,31.35,31.35,38000.0,24.6315,24.6473,24.6315,24.6315,38000.0
2012-06-18 14:00:00,31.36,31.37,31.31,31.34,63000.0,24.6394,24.6473,24.6001,24.6237,63000.0
2012-06-18 14:10:00,31.34,31.39,31.33,31.38,52700.0,24.6237,24.663,24.6158,24.6551,52700.0
2012-06-18 14:20:00,31.38,31.38,31.31,31.33,81200.0,24.6551,24.6551,24.6001,24.6158,81200.0
2012-06-18 14:30:00,31.34,31.39,31.33,31.38,60200.0,24.6237,24.663,24.6158,24.6551,60200.0
2012-06-18 14:40:00,31.39,31.4,31.32,31.35,135800.0,24.663,24.6708,24.608,24.6315,135800.0
2012-06-18 14:50:00,31.35,31.36,31.33,31.35,108100.0,24.6315,24.6394,24.6158,24.6315,108100.0
2012-06-18 15:00:00,31.35,31.36,31.34,31.35,69600.0,24.6315,24.6394,24.6237,24.6315,69600.0
2012-06-18 15:10:00,31.35,31.35,31.28,31.33,89700.0,24.6315,24.6315,24.5765,24.6158,89700.0
2012-06-18 15:20:00,31.33,31.34,31.29,31.3,154200.0,24.6158,24.6237,24.5844,24.5923,154200.0
2012-06-18 15:30:00,31.3,31.31,31.23,31.26,164700.0,24.5923,24.6001,24.5373,24.5608,164700.0
2012-06-18 15:40:00,31.26,31.28,31.22,31.23,371500.0,24.5608,24.5765,24.5294,24.5373,371500.0
2012-06-18 15:50:00,31.23,31.25,31.16,31.21,912000.0,24.5373,24.553,24.4823,24.5215,912000.0
2012-06-19 09:30:00,31.33,31.47,31.33,31.34,78000.0,24.6158,24.7258,24.6158,24.6237,78000.0
2012-06-19 09:40:00,31.35,31.38,31.3,31.33,63600.0,24.6315,24.6551,24.5923,24.6158,63600.0
2012-06-19 09:50:00,31.33,31.38,31.31,31.33,99000.0,24.6158,24.6551,24.6001,24.6158,99000.0
2012-06-19 10:00:00,31.32,31.39,31.3,31.37,55900.0,24.608,24.663,24.5923,24.6473,55900.0
2012-06-19 10:10:00,31.37,31.39,31.36,31.38,59700.0,24.6473,24.663,24.6394,24.6551,59700.0
2012-06-19 10:20:00,31.38,31.38,31.31,31.35,85000.0,24.6551,24.6551,24.6001,24.6315,85000.0
2012-06-19 10:30:00,31.35,31.37,31.31,31.33,46400.0,24.6315,24.6473,24.6001,24.6158,46400.0
2012-06-19 10:40:00,31.32,31.34,31.3,31.32,41700.0,24.608,24.6237,24.5923,24.608,41700.0
2012-06-19 10:50:00,31.33,31.33,31.27,31.29,78200.0,24.6158,24.6158,24.5687,24.5844,78200.0
2012-06-19 11:00:00,31.29,31.31,31.27,31.3,58300.0,24.5844,24.6001,24.5687,24.5923,58300.0
2012-06-19 11:10:00,31.3,31.31,31.27,31.28,57000.0,24.5923,24.6001,24.5687,24.5765,57000.0
2012-06-19 11:20:00,31.28,31.32,31.28,31.3,43800.0,24.5765,24.608,24.5765,24.5923,43800.0
2012-06-19 11:30:00,31.3,31.31,31.29,31.3,59400.0,24.5923,24.6001,24.5844,24.5923,59400.0
2012-06-19 11:40:00,31.3,31.36,31.3,31.36,50000.0,24.5923,24.6394,24.5923,24.6394,50000.0
2012-06-19 11:50:00,31.36,31.39,31.36,31.37,53200.0,24.6394,24.663,24.6394,24.6473,53200.0
2012-06-19 12:00:00,31.36,31.37,31.34,31.37,41600.0,24.6394,24.6473,24.6237,24.6473,41600.0
2012-06-19 12:10:00,31.37,31.38,31.34,31.36,48200.0,24.6473,24.6551,24.6237,24.6394,48200.0
2012-06-19 12:20:00,31.36,31.37,31.34,31.34,44300.0,24.6394,24.6473,24.6237,24.6237,44300.0
2012-06-19 12:30:00,31.35,31.36,31.31,31.32,57700.0,24.6315,24.6394,24.6001,24.608,57700.0
2012-06-19 12:40:00,31.32,31.32,31.28,31.29,41900.0,24.608,24.608,24.5765,24.5844,41900.0
2012-06-19 12:50:00,31.3,31.31,31.26,31.3,42900.0,24.5923,24.6001,24.5608,24.5923,42900.0
2012-06-19 13:00:00,31.3,31.32,31.29,31.32,32200.0,24.5923,24.608,24.5844,24.608,32200.0
2012-06-19 13:10:00,31.32,31.34,31.29,31.29,49800.0,24.608,24.6237,24.5844,24.5844,49800.0
2012-06-19 13:20:00,31.3,31.31,31.29,31.3,33000.0,24.5923,24.6001,24.5844,24.5923,33000.0
2012-06-19 13:30:00,31.31,31.33,31.3,31.33,57000.0,24.6001,24.6158,24.5923,24.6158,57000.0
2012-06-19 13:40:00,31.33,31.33,31.3,31.32,61400.0,24.6158,24.6158,24.5923,24.608,61400.0
2012-06-19 13:50:00,31.32,31.32,31.31,31.32,38400.0,24.608,24.608,24.6001,24.608,38400.0
2012-06-19 14:00:00,31.32,31.32,31.31,31.31,47600.0,24.608,24.608,24.6001,24.6001,47600.0
2012-06-19 14:10:00,31.32,31.32,31.31,31.32,50400.0,24.608,24.608,24.6001,24.608,50400.0
2012-06-19 14:20:00,31.32,31.34,31.31,31.34,81800.0,24.608,24.6237,24.6001,24.6237,81800.0
2012-06-19 14:30:00,31.34,31.36,31.24,31.29,372700.0,24.6237,24.6394,24.5451,24.5844,372700.0
2012-06-19 14:40:00,31.29,31.32,31.28,31.3,85300.0,24.5844,24.608,24.5765,24.5923,85300.0
2012-06-19 14:50:00,31.3,31.32,31.3,31.32,42100.0,24.5923,24.608,24.5923,24.608,42100.0
2012-06-19 15:00:00,31.32,31.32,31.28,31.3,217600.0,24.608,24.608,24.5765,24.5923,217600.0
2012-06-19 15:10:00,31.3,31.31,31.28,31.3,59100.0,24.5923,24.6001,24.5765,24.5923,59100.0
2012-06-19 15:20:00,31.3,31.31,31.29,31.3,75400.0,24.5923,24.6001,24.5844,24.5923,75400.0
2012-06-19 15:30:00,31.3,31.31,31.27,31.3,130900.0,24.5923,24.6001,24.5687,24.5923,130900.0
2012-06-19 15:40:00,31.3,31.31,31.29,31.3,145300.0,24.5923,24.6001,24.5844,24.5923,145300.0
2012-06-19 15:50:00,31.29,31.31,31.28,31.29,306400.0,24.5844,24.6001,24.5765,24.5844,306400.0
2012-06-20 09:30:00,31.35,31.4,31.24,31.38,82000.0,24.6315,24.6708,24.5451,24.6551,82000.0
2012-06-20 09:40:00,31.39,31.42,31.35,31.37,41200.0,24.663,24.6865,24.6315,24.6473,41200.0
2012-06-20 09:50:00,31.37,31.38,31.29,31.36,87900.0,24.6473,24.6551,24.5844,24.6394,87900.0
2012-06-20 10:00:00,31.37,31.39,31.33,31.37,50300.0,24.6473,24.663,24.6158,24.6473,50300.0
2012-06-20 10:10:00,31.38,31.38,31.35,31.36,40200.0,24.6551,24.6551,24.6315,24.6394,40200.0
2012-06-20 10:20:00,31.36,31.36,31.31,31.31,44600.0,24.6394,24.6394,24.6001,24.6001,44600.0
2012-06-20 10:30:00,31.31,31.4,31.31,31.38,53600.0,24.6001,24.6708,24.6001,24.6551,53600.0
2012-06-20 10:40:00,31.38,31.4,31.32,31.33,58400.0,24.6551,24.6708,24.608,24.6158,58400.0
2012-06-20 10:50:00,31.32,31.36,31.32,31.33,38100.0,24.608,24.6394,24.608,24.6158,38100.0
2012-06-20 11:00:00,31.34,31.35,31.3,31.3,43300.0,24.6237,24.6315,24.5923,24.5923,43300.0
2012-06-20 11:10:00,31.3,31.32,31.28,31.31,35100.0,24.5923,24.608,24.5765,24.6001,35100.0
2012-06-20 11:20:00,31.31,31.34,31.31,31.34,18800.0,24.6001,24.6237,24.6001,24.6237,18800.0
2012-06-20 11:30:00,31.34,31.34,31.29,31.3,32700.0,24.6237,24.6237,24.5844,24.5923,32700.0
2012-06-20 11:40:00,31.3,31.34,31.29,31.34,28600.0,24.5923,24.6237,24.5844,24.6237,28600.0
2012-06-20 11:50:00,31.34,31.37,31.33,31.35,32500.0,24.6237,24.6473,24.6158,24.6315,32500.0
2012-06-20 12:00:00,31.36,31.36,31.29,31.31,72200.0,24.6394,24.6394,24.5844,24.6001,72200.0
2012-06-20 12:10:00,31.31,31.35,31.31,31.35,34300.0,24.6001,24.6315,24.6001,24.6315,34300.0
2012-06-20 12:20:00,31.35,31.35,31.28,31.31,39500.0,24.6315,24.6315,24.5765,24.6001,39500.0
2012-06-20 12:30:00,31.32,31.36,31.12,31.17,172600.0,24.608,24.6394,24.4508,24.4901,172600.0
2012-06-20 12:40:00,31.17,31.31,31.17,31.26,45000.0,24.4901,24.6001,24.4901,24.5608,45000.0
2012-06-20 12:50:00,31.25,31.29,31.19,31.24,61800.0,24.553,24.5844,24.5058,24.5451,61800.0
2012-06-20 13:00:00,31.24,31.34,31.23,31.33,93300.0,24.5451,24.6237,24.5373,24.6158,93300.0
2012-06-20 13:10:00,31.33,31.35,31.27,31.31,85800.0,24.6158,24.6315,24.5687,24.6001,85800.0
2012-06-20 13:20:00,31.3,31.34,31.29,31.31,61300.0,24.5923,24.6237,24.5844,24.6001,61300.0
2012-06-20 13:30:00,31.32,31.32,31.27,31.31,67100.0,24.608,24.608,24.5687,24.6001,67100.0
2012-06-20 13:40:00,31.3,31.34,31.29,31.34,42600.0,24.5923,24.6237,24.5844,24.6237,42600.0
2012-06-20 13:50:00,31.34,31.36,31.31,31.36,22300.0,24.6237,24.6394,24.6001,24.6394,22300.0
2012-06-20 14:00:00,31.36,31.36,31.29,31.3,63400.0,24.6394,24.6394,24.5844,24.5923,63400.0
2012-06-20 14:10:00,31.3,31.39,31.3,31.31,115700.0,24.5923,24.663,24.5923,24.6001,115700.0
2012-06-20 14:20:00,31.31,31.33,31.24,31.26,50500.0,24.6001,24.6158,24.5451,24.5608,50500.0
2012-06-20 14:30:00,31.25,31.32,31.25,31.28,49400.0,24.553,24.608,24.553,24.5765,49400.0
2012-06-20 14:40:00,31.27,31.27,31.15,31.2,56100.0,24.5687,24.5687,24.4744,24.5137,56100.0
2012-06-20 14:50:00,31.2,31.23,31.18,31.21,40900.0,24.5137,24.5373,24.498,24.5215,40900.0
2012-06-20 15:00:00,31.21,31.22,31.19,31.2,59400.0,24.5215,24.5294,24.5058,24.5137,59400.0
2012-06-20 15:10:00,31.2,31.24,31.18,31.19,59100.0,24.5137,24.5451,24.498,24.5058,59100.0
2012-06-20 15:20:00,31.19,31.31,31.19,31.3,63100.0,24.5058,24.6001,24.5058,24.5923,63100.0
2012-06-20 15:30:00,31.3,31.31,31.24,31.28,74200.0,24.5923,24.6001,24.5451,24.5765,74200.0
2012-06-20 15:40:00,31.28,31.37,31.28,31.35,143500.0,24.5765,24.6473,24.5765,24.6315,143500.0
2012-06-20 15:50:00,31.34,31.39,31.32,31.39,279800.0,24.6237,24.663,24.608,24.663,279800.0
2012-06-21 09:30:00,31.49,31.51,31.32,31.39,80900.0,24.7415,24.7573,24.608,24.663,80900.0
2012-06-21 09:40:00,31.39,31.45,31.37,31.42,61600.0,24.663,24.7101,24.6473,24.6865,61600.0
2012-06-21 09:50:00,31.41,31.44,31.35,31.39,35500.0,24.6787,24.7023,24.6315,24.663,35500.0
2012-06-21 10:00:00,31.38,31.38,31.29,31.32,59000.0,24.6551,24.6551,24.5844,24.608,59000.0
2012-06-21 10:10:00,31.31,31.36,31.3,31.33,39100.0,24.6001,24.6394,24.5923,24.6158,39100.0
2012-06-21 10:20:00,31.33,31.36,31.26,31.27,44400.0,24.6158,24.6394,24.5608,24.5687,44400.0
2012-06-21 10:30:00,31.26,31.32,31.26,31.29,32200.0,24.5608,24.608,24.5608,24.5844,32200.0
2012-06-21 10:40:00,31.29,31.36,31.29,31.34,57200.0,24.5844,24.6394,24.5844,24.6237,57200.0
2012-06-21 10:50:00,31.34,31.35,31.3,31.3,25300.0,24.6237,24.6315,24.5923,24.5923,25300.0
2012-06-21 11:00:00,31.29,31.29,31.26,31.26,37500.0,24.5844,24.5844,24.5608,24.5608,37500.0
2012-06-21 11:10:00,31.25,31.3,31.23,31.28,28600.0,24.553,24.5923,24.5373,24.5765,28600.0
2012-06-21 11:20:00,31.29,31.29,31.23,31.26,29100.0,24.5844,24.5844,24.5373,24.5608,29100.0
2012-06-21 11:30:00,31.25,31.27,31.23,31.24,67700.0,24.553,24.5687,24.5373,24.5451,67700.0
2012-06-21 11:40:00,31.24,31.27,31.22,31.25,26600.0,24.5451,24.5687,24.5294,24.553,26600.0
2012-06-21 11:50:00,31.25,31.29,31.25,31.27,28700.0,24.553,24.5844,24.553,24.5687,28700.0
2012-06-21 12:00:00,31.27,31.28,31.19,31.21,65900.0,24.5687,24.5765,24.5058,24.5215,65900.0
2012-06-21 12:10:00,31.21,31.24,31.2,31.22,23100.0,24.5215,24.5451,24.5137,24.5294,23100.0
2012-06-21 12:20:00,31.22,31.23,31.1,31.11,49800.0,24.5294,24.5373,24.4351,24.443,49800.0
2012-06-21 12:30:00,31.1,31.14,31.1,31.13,14500.0,24.4351,24.4665,24.4351,24.4587,14500.0
2012-06-21 12:40:00,31.13,31.13,31.08,31.11,20200.0,24.4587,24.4587,24.4194,24.443,20200.0
2012-06-21 12:50:00,31.11,31.13,31.1,31.13,20400.0,24.443,24.4587,24.4351,24.4587,20400.0
2012-06-21 13:00:00,31.13,31.15,31.11,31.14,34700.0,24.4587,24.4744,24.443,24.4665,34700.0
2012-06-21 13:10:00,31.13,31.15,31.09,31.09,58600.0,24.4587,24.4744,24.4273,24.4273,58600.0
2012-06-21 13:20:00,31.09,31.1,31.04,31.04,25200.0,24.4273,24.4351,24.388,24.388,25200.0
2012-06-21 13:30:00,31.04,31.08,31.01,31.03,25500.0,24.388,24.4194,24.3644,24.3801,25500.0
2012-06-21 13:40:00,31.02,31.05,31.0,31.0,50400.0,24.3723,24.3958,24.3565,24.3565,50400.0
2012-06-21 13:50:00,31.0,31.05,31.0,31.02,22200.0,24.3565,24.3958,24.3565,24.3723,22200.0
2012-06-21 14:00:00,31.01,31.03,30.99,31.0,35800.0,24.3644,24.3801,24.3487,24.3565,35800.0
2012-06-21 14:10:00,30.99,31.0,30.97,30.99,24200.0,24.3487,24.3565,24.333,24.3487,24200.0
2012-06-21 14:20:00,30.98,31.0,30.95,31.0,44100.0,24.3408,24.3565,24.3173,24.3565,44100.0
2012-06-21 14:30:00,30.99,31.0,30.95,30.96,42000.0,24.3487,24.3565,24.3173,24.3251,42000.0
2012-06-21 14:40:00,30.97,31.0,30.96,30.99,40100.0,24.333,24.3565,24.3251,24.3487,40100.0
2012-06-21 14:50:00,31.0,31.01,30.95,30.97,31100.0,24.3565,24.3644,24.3173,24.333,31100.0
2012-06-21 15:00:00,30.97,30.98,30.92,30.92,51900.0,24.333,24.3408,24.2937,24.2937,51900.0
2012-06-21 15:10:00,30.92,30.93,30.88,30.92,93700.0,24.2937,24.3016,24.2623,24.2937,93700.0
2012-06-21 15:20:00,30.92,30.96,30.9,30.93,92900.0,24.2937,24.3251,24.278,24.3016,92900.0
2012-06-21 15:30:00,30.93,30.95,30.89,30.92,109800.0,24.3016,24.3173,24.2701,24.2937,109800.0
2012-06-21 15:40:00,30.92,30.93,30.85,30.87,162000.0,24.2937,24.3016,24.2387,24.2544,162000.0
2012-06-21 15:50:00,30.88,30.89,30.8,30.81,367100.0,24.2623,24.2701,24.1994,24.2073,367100.0
2012-06-22 09:30:00,31.01,31.09,30.94,30.97,52400.0,24.3644,24.4273,24.3094,24.333,52400.0
2012-06-22 09:40:00,30.98,31.01,30.91,30.94,69500.0,24.3408,24.3644,24.2858,24.3094,69500.0
2012-06-22 09:50:00,30.96,30.98,30.77,30.8,76200.0,24.3251,24.3408,24.1758,24.1994,76200.0
2012-06-22 10:00:00,30.79,30.94,30.74,30.91,188500.0,24.1916,24.3094,24.1523,24.2858,188500.0
2012-06-22 10:10:00,30.92,30.97,30.89,30.91,68100.0,24.2937,24.333,24.2701,24.2858,68100.0
2012-06-22 10:20:00,30.9,30.92,30.82,30.82,48400.0,24.278,24.2937,24.2151,24.2151,48400.0
2012-06-22 10:30:00,30.82,30.84,30.78,30.8,89800.0,24.2151,24.2308,24.1837,24.1994,89800.0
2012-06-22 10:40:00,30.79,30.83,30.79,30.81,173400.0,24.1916,24.223,24.1916,24.2073,173400.0
2012-06-22 10:50:00,30.81,30.9,30.79,30.89,180400.0,24.2073,24.278,24.1916,24.2701,180400.0
2012-06-22 11:00:00,30.9,30.95,30.89,30.92,77100.0,24.278,24.3173,24.2701,24.2937,77100.0
2012-06-22 11:10:00,30.93,30.95,30.89,30.91,60900.0,24.3016,24.3173,24.2701,24.2858,60900.0
2012-06-22 11:20:00,30.92,30.95,30.91,30.92,37100.0,24.2937,24.3173,24.2858,24.2937,37100.0
2012-06-22 11:30:00,30.93,30.96,30.9,30.91,65500.0,24.3016,24.3251,24.278,24.2858,65500.0
2012-06-22 11:40:00,30.92,30.95,30.9,30.92,50300.0,24.2937,24.3173,24.278,24.2937,50300.0
2012-06-22 11:50:00,30.92,30.93,30.88,30.89,44900.0,24.2937,24.3016,24.2623,24.2701,44900.0
2012-06-22 12:00:00,30.9,30.91,30.88,30.89,75400.0,24.278,24.2858,24.2623,24.2701,75400.0
2012-06-22 12:10:00,30.89,30.92,30.87,30.92,61000.0,24.2701,24.2937,24.2544,24.2937,61000.0
2012-06-22 12:20:00,30.91,30.92,30.86,30.87,21600.0,24.2858,24.2937,24.2466,24.2544,21600.0
2012-06-22 12:30:00,30.86,30.88,30.86,30.88,43000.0,24.2466,24.2623,24.2466,24.2623,43000.0
2012-06-22 12:40:00,30.87,30.91,30.87,30.9,17900.0,24.2544,24.2858,24.2544,24.278,17900.0
2012-06-22 12:50:00,30.89,30.9,30.84,30.84,45700.0,24.2701,24.278,24.2308,24.2308,45700.0
2012-06-22 13:00:00,30.84,30.85,30.81,30.82,62600.0,24.2308,24.2387,24.2073,24.2151,62600.0
2012-06-22 13:10:00,30.83,30.83,30.82,30.83,32100.0,24.223,24.223,24.2151,24.223,32100.0
2012-06-22 13:20:00,30.83,30.84,30.82,30.84,41500.0,24.223,24.2308,24.2151,24.2308,41500.0
2012-06-22 13:30:00,30.84,30.89,30.82,30.88,66000.0,24.2308,24.2701,24.2151,24.2623,66000.0
2012-06-22 13:40:00,30.88,30.91,30.87,30.89,26700.0,24.2623,24.2858,24.2544,24.2701,26700.0
2012-06-22 13:50:00,30.88,30.92,30.87,30.91,36600.0,24.2623,24.2937,24.2544,24.2858,36600.0
2012-06-22 14:00:00,30.91,30.98,30.91,30.96,150300.0,24.2858,24.3408,24.2858,24.3251,150300.0
2012-06-22 14:10:00,30.96,30.97,30.92,30.93,41600.0,24.3251,24.333,24.2937,24.3016,41600.0
2012-06-22 14:20:00,30.93,30.96,30.93,30.94,49600.0,24.3016,24.3251,24.3016,24.3094,49600.0
2012-06-22 14:30:00,30.95,30.99,30.94,30.97,107100.0,24.3173,24.3487,24.3094,24.333,107100.0
2012-06-22 14:40:00,30.97,31.03,30.95,31.03,68800.0,24.333,24.3801,24.3173,24.3801,68800.0
2012-06-22 14:50:00,31.03,31.1,31.02,31.1,99200.0,24.3801,24.4351,24.3723,24.4351,99200.0
2012-06-22 15:00:00,31.1,31.1,31.05,31.07,83900.0,24.4351,24.4351,24.3958,24.4115,83900.0
2012-06-22 15:10:00,31.06,31.12,31.06,31.07,62400.0,24.4037,24.4508,24.4037,24.4115,62400.0
2012-06-22 15:20:00,31.07,31.08,31.06,31.07,32200.0,24.4115,24.4194,24.4037,24.4115,32200.0
2012-06-22 15:30:00,31.07,31.11,31.05,31.08,131400.0,24.4115,24.443,24.3958,24.4194,131400.0
2012-06-22 15:40:00,31.07,31.25,31.07,31.24,325900.0,24.4115,24.553,24.4115,24.5451,325900.0
2012-06-22 15:50:00,31.24,31.3,31.18,31.22,1555300.0,24.5451,24.5923,24.498,24.5294,1555300.0
2012-06-25 09:30:00,30.9,30.93,30.78,30.88,118400.0,24.278,24.3016,24.1837,24.2623,118400.0
2012-06-25 09:40:00,30.88,30.9,30.83,30.88,108300.0,24.2623,24.278,24.223,24.2623,108300.0
2012-06-25 09:50:00,30.87,30.93,30.85,30.93,77900.0,24.2544,24.3016,24.2387,24.3016,77900.0
2012-06-25 10:00:00,30.93,31.0,30.93,30.99,136800.0,24.3016,24.3565,24.3016,24.3487,136800.0
2012-06-25 10:10:00,30.99,31.01,30.95,31.01,92500.0,24.3487,24.3644,24.3173,24.3644,92500.0
2012-06-25 10:20:00,31.01,31.03,30.98,30.99,76400.0,24.3644,24.3801,24.3408,24.3487,76400.0
2012-06-25 10:30:00,30.99,31.01,30.95,30.95,76600.0,24.3487,24.3644,24.3173,24.3173,76600.0
2012-06-25 10:40:00,30.94,30.96,30.92,30.94,35500.0,24.3094,24.3251,24.2937,24.3094,35500.0
2012-06-25 10:50:00,30.94,30.97,30.93,30.95,41700.0,24.3094,24.333,24.3016,24.3173,41700.0
2012-06-25 11:00:00,30.95,30.96,30.93,30.96,48000.0,24.3173,24.3251,24.3016,24.3251,48000.0
2012-06-25 11:10:00,30.95,31.01,30.95,30.99,69500.0,24.3173,24.3644,24.3173,24.3487,69500.0
2012-06-25 11:20:00,31.0,31.0,30.96,30.98,43400.0,24.3565,24.3565,24.3251,24.3408,43400.0
2012-06-25 11:30:00,30.97,30.98,30.94,30.96,61600.0,24.333,24.3408,24.3094,24.3251,61600.0
2012-06-25 11:40:00,30.95,30.96,30.93,30.93,44000.0,24.3173,24.3251,24.3016,24.3016,44000.0
2012-06-25 11:50:00,30.92,30.94,30.9,30.91,161900.0,24.2937,24.3094,24.278,24.2858,161900.0
2012-06-25 12:00:00,30.9,30.92,30.9,30.92,29900.0,24.278,24.2937,24.278,24.2937,29900.0
2012-06-25 12:10:00,30.93,30.93,30.91,30.93,30300.0,24.3016,24.3016,24.2858,24.3016,30300.0
2012-06-25 12:20:00,30.93,30.93,30.9,30.9,22200.0,24.3016,24.3016,24.278,24.278,22200.0
2012-06-25 12:30:00,30.89,30.91,30.88,30.88,23800.0,24.2701,24.2858,24.2623,24.2623,23800.0
2012-06-25 12:40:00,30.88,30.89,30.87,30.89,13200.0,24.2623,24.2701,24.2544,24.2701,13200.0
2012-06-25 12:50:00,30.88,30.88,30.84,30.84,30600.0,24.2623,24.2623,24.2308,24.2308,30600.0
2012-06-25 13:00:00,30.84,30.84,30.82,30.82,19100.0,24.2308,24.2308,24.2151,24.2151,19100.0
2012-06-25 13:10:00,30.82,30.82,30.79,30.8,19600.0,24.2151,24.2151,24.1916,24.1994,19600.0
2012-06-25 13:20:00,30.8,30.8,30.79,30.79,56000.0,24.1994,24.1994,24.1916,24.1916,56000.0
2012-06-25 13:30:00,30.8,30.81,30.78,30.79,130300.0,24.1994,24.2073,24.1837,24.1916,130300.0
2012-06-25 13:40:00,30.8,30.8,30.79,30.79,26800.0,24.1994,24.1994,24.1916,24.1916,26800.0
2012-06-25 13:50:00,30.8,30.81,30.79,30.8,37200.0,24.1994,24.2073,24.1916,24.1994,37200.0
2012-06-25 14:00:00,30.81,30.83,30.8,30.81,78400.0,24.2073,24.223,24.1994,24.2073,78400.0
2012-06-25 14:10:00,30.82,30.87,30.82,30.85,83400.0,24.2151,24.2544,24.2151,24.2387,83400.0
2012-06-25 14:20:00,30.86,30.87,30.84,30.84,43600.0,24.2466,24.2544,24.2308,24.2308,43600.0
2012-06-25 14:30:00,30.84,30.89,30.83,30.87,67600.0,24.2308,24.2701,24.223,24.2544,67600.0
2012-06-25 14:40:00,30.87,30.88,30.87,30.87,34800.0,24.2544,24.2623,24.2544,24.2544,34800.0
2012-06-25 14:50:00,30.88,30.93,30.87,30.93,96200.0,24.2623,24.3016,24.2544,24.3016,96200.0
2012-06-25 15:00:00,30.92,30.98,30.92,30.97,81200.0,24.2937,24.3408,24.2937,24.333,81200.0
2012-06-25 15:10:00,30.97,30.98,30.94,30.94,38500.0,24.333,24.3408,24.3094,24.3094,38500.0
2012-06-25 15:20:00,30.95,30.97,30.93,30.94,74400.0,24.3173,24.333,24.3016,24.3094,74400.0
2012-06-25 15:30:00,30.95,30.95,30.92,30.95,78900.0,24.3173,24.3173,24.2937,24.3173,78900.0
2012-06-25 15:40:00,30.94,30.97,30.91,30.93,107800.0,24.3094,24.333,24.2858,24.3016,107800.0
2012-06-25 15:50:00,30.93,30.95,30.88,30.9,318400.0,24.3016,24.3173,24.2623,24.278,318400.0
2012-06-26 09:30:00,30.92,30.98,30.89,30.9,222600.0,24.2937,24.3408,24.2701,24.278,222600.0
2012-06-26 09:40:00,30.92,30.95,30.9,30.91,34500.0,24.2937,24.3173,24.278,24.2858,34500.0
2012-06-26 09:50:00,30.9,30.92,30.88,30.9,46700.0,24.278,24.2937,24.2623,24.278,46700.0
2012-06-26 10:00:00,30.9,30.92,30.87,30.88,86500.0,24.278,24.2937,24.2544,24.2623,86500.0
2012-06-26 10:10:00,30.88,30.91,30.87,30.88,56300.0,24.2623,24.2858,24.2544,24.2623,56300.0
2012-06-26 10:20:00,30.87,30.9,30.86,30.88,25900.0,24.2544,24.278,24.2466,24.2623,25900.0
2012-06-26 10:30:00,30.88,30.92,30.86,30.91,21500.0,24.2623,24.2937,24.2466,24.2858,21500.0
2012-06-26 10:40:00,30.91,30.92,30.88,30.91,26200.0,24.2858,24.2937,24.2623,24.2858,26200.0
2012-06-26 10:50:00,30.9,30.95,30.89,30.94,26500.0,24.278,24.3173,24.2701,24.3094,26500.0
2012-06-26 11:00:00,30.93,30.98,30.88,30.9,44700.0,24.3016,24.3408,24.2623,24.278,44700.0
2012-06-26 11:10:00,30.88,30.9,30.84,30.89,127800.0,24.2623,24.278,24.2308,24.2701,127800.0
2012-06-26 11:20:00,30.88,30.91,30.84,30.88,78500.0,24.2623,24.2858,24.2308,24.2623,78500.0
2012-06-26 11:30:00,30.89,30.93,30.89,30.91,8800.0,24.2701,24.3016,24.2701,24.2858,8800.0
2012-06-26 11:40:00,30.9,30.94,30.88,30.92,15300.0,24.278,24.3094,24.2623,24.2937,15300.0
2012-06-26 11:50:00,30.92,30.97,30.92,30.96,20600.0,24.2937,24.333,24.2937,24.3251,20600.0
2012-06-26 12:00:00,30.95,30.99,30.94,30.96,13100.0,24.3173,24.3487,24.3094,24.3251,13100.0
2012-06-26 12:10:00,30.96,31.0,30.96,30.98,17200.0,24.3251,24.3565,24.3251,24.3408,17200.0
2012-06-26 12:20:00,30.98,30.98,30.95,30.97,21800.0,24.3408,24.3408,24.3173,24.333,21800.0
2012-06-26 12:30:00,30.96,31.0,30.95,30.99,17400.0,24.3251,24.3565,24.3173,24.3487,17400.0
2012-06-26 12:40:00,30.99,31.04,30.99,31.01,30000.0,24.3487,24.388,24.3487,24.3644,30000.0
2012-06-26 12:50:00,31.0,31.01,30.97,30.98,17400.0,24.3565,24.3644,24.333,24.3408,17400.0
2012-06-26 13:00:00,30.98,30.99,30.96,30.96,20000.0,24.3408,24.3487,24.3251,24.3251,20000.0
2012-06-26 13:10:00,30.95,30.98,30.95,30.96,17500.0,24.3173,24.3408,24.3173,24.3251,17500.0
2012-06-26 13:20:00,30.96,30.96,30.94,30.95,31100.0,24.3251,24.3251,24.3094,24.3173,31100.0
2012-06-26 13:30:00,30.94,30.95,30.91,30.95,28200.0,24.3094,24.3173,24.2858,24.3173,28200.0
2012-06-26 13:40:00,30.95,30.96,30.91,30.92,23100.0,24.3173,24.3251,24.2858,24.2937,23100.0
2012-06-26 13:50:00,30.93,30.94,30.91,30.93,23900.0,24.3016,24.3094,24.2858,24.3016,23900.0
2012-06-26 14:00:00,30.93,30.97,30.92,30.96,37600.0,24.3016,24.333,24.2937,24.3251,37600.0
2012-06-26 14:10:00,30.95,30.99,30.95,30.98,14200.0,24.3173,24.3487,24.3173,24.3408,14200.0
2012-06-26 14:20:00,30.99,31.0,30.96,30.96,31300.0,24.3487,24.3565,24.3251,24.3251,31300.0
2012-06-26 14:30:00,30.96,30.97,30.92,30.94,53500.0,24.3251,24.333,24.2937,24.3094,53500.0
2012-06-26 14:40:00,30.93,30.96,30.92,30.95,50000.0,24.3016,24.3251,24.2937,24.3173,50000.0
2012-06-26 14:50:00,30.94,30.96,30.9,30.96,62600.0,24.3094,24.3251,24.278,24.3251,62600.0
2012-06-26 15:00:00,30.95,30.99,30.93,30.98,52200.0,24.3173,24.3487,24.3016,24.3408,52200.0
2012-06-26 15:10:00,30.98,30.99,30.95,30.98,45000.0,24.3408,24.3487,24.3173,24.3408,45000.0
2012-06-26 15:20:00,30.99,31.0,30.97,30.99,93500.0,24.3487,24.3565,24.333,24.3487,93500.0
2012-06-26 15:30:00,30.99,31.03,30.99,31.01,76300.0,24.3487,24.3801,24.3487,24.3644,76300.0
2012-06-26 15:40:00,31.01,31.02,30.98,31.01,115900.0,24.3644,24.3723,24.3408,24.3644,115900.0
2012-06-26 15:50:00,31.0,31.01,30.96,30.97,267800.0,24.3565,24.3644,24.3251,24.333,267800.0
2012-06-27 09:30:00,31.05,31.06,30.86,30.94,37600.0,24.3958,24.4037,24.2466,24.3094,37600.0
2012-06-27 09:40:00,30.95,31.02,30.92,30.99,50600.0,24.3173,24.3723,24.2937,24.3487,50600.0
2012-06-27 09:50:00,30.99,31.12,30.98,31.1,128500.0,24.3487,24.4508,24.3408,24.4351,128500.0
2012-06-27 10:00:00,31.09,31.2,31.04,31.15,65900.0,24.4273,24.5137,24.388,24.4744,65900.0
2012-06-27 10:10:00,31.16,31.29,31.16,31.23,170600.0,24.4823,24.5844,24.4823,24.5373,170600.0
2012-06-27 10:20:00,31.23,31.25,31.19,31.24,75000.0,24.5373,24.553,24.5058,24.5451,75000.0
2012-06-27 10:30:00,31.23,31.28,31.22,31.23,58700.0,24.5373,24.5765,24.5294,24.5373,58700.0
2012-06-27 10:40:00,31.23,31.25,31.19,31.24,59100.0,24.5373,24.553,24.5058,24.5451,59100.0
2012-06-27 10:50:00,31.24,31.27,31.23,31.26,74200.0,24.5451,24.5687,24.5373,24.5608,74200.0
2012-06-27 11:00:00,31.25,31.26,31.2,31.2,43300.0,24.553,24.5608,24.5137,24.5137,43300.0
2012-06-27 11:10:00,31.2,31.22,31.19,31.22,50900.0,24.5137,24.5294,24.5058,24.5294,50900.0
2012-06-27 11:20:00,31.22,31.22,31.17,31.19,64900.0,24.5294,24.5294,24.4901,24.5058,64900.0
2012-06-27 11:30:00,31.19,31.23,31.18,31.22,48500.0,24.5058,24.5373,24.498,24.5294,48500.0
2012-06-27 11:40:00,31.21,31.25,31.21,31.21,33300.0,24.5215,24.553,24.5215,24.5215,33300.0
2012-06-27 11:50:00,31.21,31.24,31.21,31.23,13900.0,24.5215,24.5451,24.5215,24.5373,13900.0
2012-06-27 12:00:00,31.22,31.29,31.22,31.27,110800.0,24.5294,24.5844,24.5294,24.5687,110800.0
2012-06-27 12:10:00,31.26,31.28,31.24,31.26,26600.0,24.5608,24.5765,24.5451,24.5608,26600.0
2012-06-27 12:20:00,31.24,31.25,31.22,31.22,43000.0,24.5451,24.553,24.5294,24.5294,43000.0
2012-06-27 12:30:00,31.23,31.25,31.2,31.23,159000.0,24.5373,24.553,24.5137,24.5373,159000.0
2012-06-27 12:40:00,31.23,31.25,31.22,31.22,25600.0,24.5373,24.553,24.5294,24.5294,25600.0
2012-06-27 12:50:00,31.23,31.23,31.2,31.2,76400.0,24.5373,24.5373,24.5137,24.5137,76400.0
2012-06-27 13:00:00,31.2,31.25,31.2,31.23,60900.0,24.5137,24.553,24.5137,24.5373,60900.0
2012-06-27 13:10:00,31.22,31.23,31.21,31.21,19600.0,24.5294,24.5373,24.5215,24.5215,19600.0
2012-06-27 13:20:00,31.21,31.22,31.18,31.2,299700.0,24.5215,24.5294,24.498,24.5137,299700.0
2012-06-27 13:30:00,31.2,31.24,31.19,31.23,60300.0,24.5137,24.5451,24.5058,24.5373,60300.0
2012-06-27 13:40:00,31.23,31.25,31.22,31.23,25800.0,24.5373,24.553,24.5294,24.5373,25800.0
2012-06-27 13:50:00,31.23,31.24,31.2,31.23,24600.0,24.5373,24.5451,24.5137,24.5373,24600.0
2012-06-27 14:00:00,31.22,31.23,31.2,31.2,14100.0,24.5294,24.5373,24.5137,24.5137,14100.0
2012-06-27 14:10:00,31.21,31.21,31.19,31.2,88800.0,24.5215,24.5215,24.5058,24.5137,88800.0
2012-06-27 14:20:00,31.2,31.21,31.17,31.2,27600.0,24.5137,24.5215,24.4901,24.5137,27600.0
2012-06-27 14:30:00,31.19,31.21,31.16,31.17,76200.0,24.5058,24.5215,24.4823,24.4901,76200.0
2012-06-27 14:40:00,31.17,31.19,31.13,31.17,111600.0,24.4901,24.5058,24.4587,24.4901,111600.0
2012-06-27 14:50:00,31.18,31.19,31.15,31.15,76700.0,24.498,24.5058,24.4744,24.4744,76700.0
2012-06-27 15:00:00,31.16,31.16,31.14,31.16,64000.0,24.4823,24.4823,24.4665,24.4823,64000.0
2012-06-27 15:10:00,31.16,31.2,31.15,31.19,53200.0,24.4823,24.5137,24.4744,24.5058,53200.0
2012-06-27 15:20:00,31.19,31.21,31.18,31.19,131300.0,24.5058,24.5215,24.498,24.5058,131300.0
2012-06-27 15:30:00,31.2,31.21,31.17,31.18,76300.0,24.5137,24.5215,24.4901,24.498,76300.0
2012-06-27 15:40:00,31.18,31.19,31.15,31.17,320700.0,24.498,24.5058,24.4744,24.4901,320700.0
2012-06-27 15:50:00,31.17,31.18,31.11,31.15,441900.0,24.4901,24.498,24.443,24.4744,441900.0
2012-06-28 09:30:00,30.9,31.1,30.9,31.01,66500.0,24.278,24.4351,24.278,24.3644,66500.0
2012-06-28 09:40:00,31.0,31.06,31.0,31.06,43300.0,24.3565,24.4037,24.3565,24.4037,43300.0
2012-06-28 09:50:00,31.05,31.09,31.03,31.05,32800.0,24.3958,24.4273,24.3801,24.3958,32800.0
2012-06-28 10:00:00,31.05,31.11,31.01,31.04,67300.0,24.3958,24.443,24.3644,24.388,67300.0
2012-06-28 10:10:00,31.04,31.08,31.01,31.05,73400.0,24.388,24.4194,24.3644,24.3958,73400.0
2012-06-28 10:20:00,31.05,31.09,31.04,31.07,27800.0,24.3958,24.4273,24.388,24.4115,27800.0
2012-06-28 10:30:00,31.06,31.08,31.02,31.06,50200.0,24.4037,24.4194,24.3723,24.4037,50200.0
2012-06-28 10:40:00,31.05,31.05,31.01,31.04,90500.0,24.3958,24.3958,24.3644,24.388,90500.0
2012-06-28 10:50:00,31.04,31.05,31.03,31.05,36400.0,24.388,24.3958,24.3801,24.3958,36400.0
2012-06-28 11:00:00,31.04,31.08,31.03,31.08,60100.0,24.388,24.4194,24.3801,24.4194,60100.0
2012-06-28 11:10:00,31.09,31.1,31.07,31.09,35900.0,24.4273,24.4351,24.4115,24.4273,35900.0
2012-06-28 11:20:00,31.08,31.15,31.07,31.14,51100.0,24.4194,24.4744,24.4115,24.4665,51100.0
2012-06-28 11:30:00,31.14,31.26,31.13,31.24,296500.0,24.4665,24.5608,24.4587,24.5451,296500.0
2012-06-28 11:40:00,31.24,31.29,31.23,31.25,96100.0,24.5451,24.5844,24.5373,24.553,96100.0
2012-06-28 11:50:00,31.26,31.27,31.23,31.23,96300.0,24.5608,24.5687,24.5373,24.5373,96300.0
2012-06-28 12:00:00,31.23,31.28,31.23,31.26,48600.0,24.5373,24.5765,24.5373,24.5608,48600.0
2012-06-28 12:10:00,31.26,31.28,31.23,31.24,25100.0,24.5608,24.5765,24.5373,24.5451,25100.0
2012-06-28 12:20:00,31.24,31.25,31.2,31.2,34400.0,24.5451,24.553,24.5137,24.5137,34400.0
2012-06-28 12:30:00,31.2,31.22,31.2,31.21,23000.0,24.5137,24.5294,24.5137,24.5215,23000.0
2012-06-28 12:40:00,31.22,31.22,31.18,31.2,45500.0,24.5294,24.5294,24.498,24.5137,45500.0
2012-06-28 12:50:00,31.19,31.23,31.19,31.22,33500.0,24.5058,24.5373,24.5058,24.5294,33500.0
2012-06-28 13:00:00,31.21,31.24,31.2,31.24,27700.0,24.5215,24.5451,24.5137,24.5451,27700.0
2012-06-28 13:10:00,31.23,31.25,31.2,31.21,25800.0,24.5373,24.553,24.5137,24.5215,25800.0
2012-06-28 13:20:00,31.2,31.22,31.18,31.18,135700.0,24.5137,24.5294,24.498,24.498,135700.0
2012-06-28 13:30:00,31.18,31.2,31.14,31.15,100700.0,24.498,24.5137,24.4665,24.4744,100700.0
2012-06-28 13:40:00,31.15,31.16,31.11,31.11,35100.0,24.4744,24.4823,24.443,24.443,35100.0
2012-06-28 13:50:00,31.12,31.18,31.12,31.18,24000.0,24.4508,24.498,24.4508,24.498,24000.0
2012-06-28 14:00:00,31.17,31.17,31.13,31.13,24800.0,24.4901,24.4901,24.4587,24.4587,24800.0
2012-06-28 14:10:00,31.13,31.14,31.09,31.09,34200.0,24.4587,24.4665,24.4273,24.4273,34200.0
2012-06-28 14:20:00,31.09,31.1,31.06,31.1,43000.0,24.4273,24.4351,24.4037,24.4351,43000.0
2012-06-28 14:30:00,31.1,31.14,31.08,31.13,56300.0,24.4351,24.4665,24.4194,24.4587,56300.0
2012-06-28 14:40:00,31.12,31.15,31.12,31.14,40300.0,24.4508,24.4744,24.4508,24.4665,40300.0
2012-06-28 14:50:00,31.14,31.14,31.13,31.13,16000.0,24.4665,24.4665,24.4587,24.4587,16000.0
2012-06-28 15:00:00,31.13,31.17,31.13,31.16,71500.0,24.4587,24.4901,24.4587,24.4823,71500.0
2012-06-28 15:10:00,31.16,31.16,31.15,31.16,19600.0,24.4823,24.4823,24.4744,24.4823,19600.0
2012-06-28 15:20:00,31.16,31.22,31.15,31.22,91600.0,24.4823,24.5294,24.4744,24.5294,91600.0
2012-06-28 15:30:00,31.21,31.47,31.21,31.46,290300.0,24.5215,24.7258,24.5215,24.718,290300.0
2012-06-28 15:40:00,31.45,31.5,31.39,31.49,213900.0,24.7101,24.7494,24.663,24.7415,213900.0
2012-06-28 15:50:00,31.48,31.53,31.46,31.52,367100.0,24.7337,24.773,24.718,24.7651,367100.0
2012-06-29 09:30:00,32.0,32.0,31.76,31.78,98000.0,25.1422,25.1422,24.9537,24.9694,98000.0
2012-06-29 09:40:00,31.78,31.81,31.72,31.8,84300.0,24.9694,24.993,24.9223,24.9851,84300.0
2012-06-29 09:50:00,31.8,31.89,31.8,31.89,80000.0,24.9851,25.0558,24.9851,25.0558,80000.0
2012-06-29 10:00:00,31.88,31.98,31.88,31.97,119400.0,25.048,25.1265,25.048,25.1187,119400.0
2012-06-29 10:10:00,31.97,32.0,31.96,32.0,61600.0,25.1187,25.1422,25.1108,25.1422,61600.0
2012-06-29 10:20:00,32.0,32.06,31.97,32.05,161200.0,25.1422,25.1894,25.1187,25.1815,161200.0
2012-06-29 10:30:00,32.04,32.08,32.02,32.07,97200.0,25.1737,25.2051,25.158,25.1972,97200.0
2012-06-29 10:40:00,32.07,32.09,32.04,32.07,108600.0,25.1972,25.213,25.1737,25.1972,108600.0
2012-06-29 10:50:00,32.06,32.07,32.03,32.05,89900.0,25.1894,25.1972,25.1658,25.1815,89900.0
2012-06-29 11:00:00,32.05,32.08,32.03,32.06,119900.0,25.1815,25.2051,25.1658,25.1894,119900.0
2012-06-29 11:10:00,32.05,32.07,32.03,32.05,68400.0,25.1815,25.1972,25.1658,25.1815,68400.0
2012-06-29 11:20:00,32.04,32.04,31.96,31.97,56000.0,25.1737,25.1737,25.1108,25.1187,56000.0
2012-06-29 11:30:00,31.97,31.99,31.96,31.97,52400.0,25.1187,25.1344,25.1108,25.1187,52400.0
2012-06-29 11:40:00,31.97,31.97,31.94,31.97,39000.0,25.1187,25.1187,25.0951,25.1187,39000.0
2012-06-29 11:50:00,31.96,31.97,31.95,31.95,43100.0,25.1108,25.1187,25.103,25.103,43100.0
2012-06-29 12:00:00,31.95,31.98,31.95,31.96,39500.0,25.103,25.1265,25.103,25.1108,39500.0
2012-06-29 12:10:00,31.96,31.98,31.95,31.97,40100.0,25.1108,25.1265,25.103,25.1187,40100.0
2012-06-29 12:20:00,31.98,31.99,31.96,31.97,37300.0,25.1265,25.1344,25.1108,25.1187,37300.0
2012-06-29 12:30:00,31.98,31.99,31.96,31.98,57600.0,25.1265,25.1344,25.1108,25.1265,57600.0
2012-06-29 12:40:00,31.97,31.99,31.95,31.99,74000.0,25.1187,25.1344,25.103,25.1344,74000.0
2012-06-29 12:50:00,31.99,32.02,31.98,32.01,50800.0,25.1344,25.158,25.1265,25.1501,50800.0
2012-06-29 13:00:00,32.01,32.04,32.01,32.03,36600.0,25.1501,25.1737,25.1501,25.1658,36600.0
2012-06-29 13:10:00,32.03,32.09,32.03,32.08,27900.0,25.1658,25.213,25.1658,25.2051,27900.0
2012-06-29 13:20:00,32.07,32.12,32.07,32.09,53600.0,25.1972,25.2365,25.1972,25.213,53600.0
2012-06-29 13:30:00,32.08,32.09,32.05,32.07,39500.0,25.2051,25.213,25.1815,25.1972,39500.0
2012-06-29 13:40:00,32.07,32.09,32.06,32.07,24800.0,25.1972,25.213,25.1894,25.1972,24800.0
2012-06-29 13:50:00,32.06,32.08,32.05,32.06,48200.0,25.1894,25.2051,25.1815,25.1894,48200.0
2012-06-29 14:00:00,32.06,32.06,32.02,32.03,23700.0,25.1894,25.1894,25.158,25.1658,23700.0
2012-06-29 14:10:00,32.02,32.03,32.01,32.03,29400.0,25.158,25.1658,25.1501,25.1658,29400.0
2012-06-29 14:20:00,32.02,32.07,32.01,32.07,53400.0,25.158,25.1972,25.1501,25.1972,53400.0
2012-06-29 14:30:00,32.06,32.11,32.04,32.11,139700.0,25.1894,25.2287,25.1737,25.2287,139700.0
2012-06-29 14:40:00,32.1,32.13,32.08,32.11,74200.0,25.2208,25.2444,25.2051,25.2287,74200.0
2012-06-29 14:50:00,32.11,32.11,32.09,32.11,48300.0,25.2287,25.2287,25.213,25.2287,48300.0
2012-06-29 15:00:00,32.1,32.12,32.08,32.11,56000.0,25.2208,25.2365,25.2051,25.2287,56000.0
2012-06-29 15:10:00,32.12,32.13,32.09,32.1,43600.0,25.2365,25.2444,25.213,25.2208,43600.0
2012-06-29 15:20:00,32.1,32.1,32.07,32.08,67400.0,25.2208,25.2208,25.1972,25.2051,67400.0
2012-06-29 15:30:00,32.07,32.1,32.04,32.06,122300.0,25.1972,25.2208,25.1737,25.1894,122300.0
2012-06-29 15:40:00,32.06,32.17,32.06,32.16,167700.0,25.1894,25.2758,25.1894,25.268,167700.0
2012-06-29 15:50:00,32.16,32.23,32.15,32.23,440500.0,25.268,25.323,25.2601,25.323,440500.0
2012-07-02 09:30:00,32.45,32.58,32.38,32.55,146200.0,25.4958,25.5979,25.4408,25.5744,146200.0
2012-07-02 09:40:00,32.55,32.6,32.54,32.59,54000.0,25.5744,25.6137,25.5665,25.6058,54000.0
2012-07-02 09:50:00,32.59,32.62,32.53,32.54,60600.0,25.6058,25.6294,25.5587,25.5665,60600.0
2012-07-02 10:00:00,32.54,32.55,32.32,32.33,112600.0,25.5665,25.5744,25.3937,25.4015,112600.0
2012-07-02 10:10:00,32.33,32.37,32.3,32.36,43300.0,25.4015,25.433,25.378,25.4251,43300.0
2012-07-02 10:20:00,32.36,32.43,32.36,32.36,58900.0,25.4251,25.4801,25.4251,25.4251,58900.0
2012-07-02 10:30:00,32.36,32.37,32.28,32.32,61200.0,25.4251,25.433,25.3622,25.3937,61200.0
2012-07-02 10:40:00,32.31,32.38,32.3,32.36,33300.0,25.3858,25.4408,25.378,25.4251,33300.0
2012-07-02 10:50:00,32.37,32.4,32.36,32.37,31400.0,25.433,25.4565,25.4251,25.433,31400.0
2012-07-02 11:00:00,32.37,32.4,32.36,32.4,43300.0,25.433,25.4565,25.4251,25.4565,43300.0
2012-07-02 11:10:00,32.39,32.4,32.37,32.37,43400.0,25.4487,25.4565,25.433,25.433,43400.0
2012-07-02 11:20:00,32.37,32.4,32.36,32.36,29100.0,25.433,25.4565,25.4251,25.4251,29100.0
2012-07-02 11:30:00,32.35,32.43,32.34,32.41,33700.0,25.4172,25.4801,25.4094,25.4644,33700.0
2012-07-02 11:40:00,32.41,32.45,32.41,32.45,27500.0,25.4644,25.4958,25.4644,25.4958,27500.0
2012-07-02 11:50:00,32.45,32.46,32.44,32.44,25700.0,25.4958,25.5037,25.488,25.488,25700.0
2012-07-02 12:00:00,32.44,32.45,32.44,32.45,27500.0,25.488,25.4958,25.488,25.4958,27500.0
2012-07-02 12:10:00,32.45,32.46,32.43,32.44,46600.0,25.4958,25.5037,25.4801,25.488,46600.0
2012-07-02 12:20:00,32.44,32.45,32.44,32.45,38600.0,25.488,25.4958,25.488,25.4958,38600.0
2012-07-02 12:30:00,32.45,32.48,32.44,32.48,35200.0,25.4958,25.5194,25.488,25.5194,35200.0
2012-07-02 12:40:00,32.48,32.49,32.46,32.48,47600.0,25.5194,25.5272,25.5037,25.5194,47600.0
2012-07-02 12:50:00,32.48,32.5,32.47,32.49,44400.0,25.5194,25.5351,25.5115,25.5272,44400.0
2012-07-02 13:00:00,32.48,32.48,32.47,32.48,28500.0,25.5194,25.5194,25.5115,25.5194,28500.0
2012-07-02 13:10:00,32.48,32.48,32.47,32.48,10500.0,25.5194,25.5194,25.5115,25.5194,10500.0
2012-07-02 13:20:00,32.48,32.48,32.47,32.48,69700.0,25.5194,25.5194,25.5115,25.5194,69700.0
2012-07-02 13:30:00,32.48,32.5,32.45,32.45,37800.0,25.5194,25.5351,25.4958,25.4958,37800.0
2012-07-02 13:40:00,32.45,32.46,32.45,32.46,13000.0,25.4958,25.5037,25.4958,25.5037,13000.0
2012-07-02 13:50:00,32.46,32.48,32.46,32.47,55600.0,25.5037,25.5194,25.5037,25.5115,55600.0
2012-07-02 14:00:00,32.47,32.49,32.47,32.47,61800.0,25.5115,25.5272,25.5115,25.5115,61800.0
2012-07-02 14:10:00,32.48,32.48,32.45,32.45,82500.0,25.5194,25.5194,25.4958,25.4958,82500.0
2012-07-02 14:20:00,32.46,32.47,32.45,32.46,49500.0,25.5037,25.5115,25.4958,25.5037,49500.0
2012-07-02 14:30:00,32.46,32.47,32.44,32.45,59400.0,25.5037,25.5115,25.488,25.4958,59400.0
2012-07-02 14:40:00,32.44,32.45,32.43,32.43,24700.0,25.488,25.4958,25.4801,25.4801,24700.0
2012-07-02 14:50:00,32.44,32.45,32.42,32.45,48600.0,25.488,25.4958,25.4722,25.4958,48600.0
2012-07-02 15:00:00,32.45,32.48,32.44,32.45,70200.0,25.4958,25.5194,25.488,25.4958,70200.0
2012-07-02 15:10:00,32.44,32.47,32.44,32.47,43600.0,25.488,25.5115,25.488,25.5115,43600.0
2012-07-02 15:20:00,32.46,32.47,32.43,32.44,81500.0,25.5037,25.5115,25.4801,25.488,81500.0
2012-07-02 15:30:00,32.45,32.48,32.44,32.47,106400.0,25.4958,25.5194,25.488,25.5115,106400.0
2012-07-02 15:40:00,32.47,32.48,32.46,32.46,105100.0,25.5115,25.5194,25.5037,25.5037,105100.0
2012-07-02 15:50:00,32.47,32.48,32.46,32.47,529000.0,25.5115,25.5194,25.5037,25.5115,529000.0
2012-07-03 09:30:00,32.38,32.58,32.38,32.41,46000.0,25.4408,25.5979,25.4408,25.4644,46000.0
2012-07-03 09:40:00,32.42,32.49,32.41,32.45,76600.0,25.4722,25.5272,25.4644,25.4958,76600.0
2012-07-03 09:50:00,32.45,32.47,32.44,32.45,50800.0,25.4958,25.5115,25.488,25.4958,50800.0
2012-07-03 10:00:00,32.45,32.48,32.38,32.39,65700.0,25.4958,25.5194,25.4408,25.4487,65700.0
2012-07-03 10:10:00,32.39,32.4,32.32,32.36,54100.0,25.4487,25.4565,25.3937,25.4251,54100.0
2012-07-03 10:20:00,32.36,32.38,32.32,32.33,41100.0,25.4251,25.4408,25.3937,25.4015,41100.0
2012-07-03 10:30:00,32.34,32.38,32.32,32.37,71800.0,25.4094,25.4408,25.3937,25.433,71800.0
2012-07-03 10:40:00,32.37,32.39,32.36,32.39,26800.0,25.433,25.4487,25.4251,25.4487,26800.0
2012-07-03 10:50:00,32.39,32.39,32.33,32.33,30000.0,25.4487,25.4487,25.4015,25.4015,30000.0
2012-07-03 11:00:00,32.34,32.39,32.33,32.39,34000.0,25.4094,25.4487,25.4015,25.4487,34000.0
2012-07-03 11:10:00,32.39,32.43,32.38,32.43,56700.0,25.4487,25.4801,25.4408,25.4801,56700.0
2012-07-03 11:20:00,32.43,32.44,32.41,32.42,61400.0,25.4801,25.488,25.4644,25.4722,61400.0
2012-07-03 11:30:00,32.42,32.44,32.42,32.43,66300.0,25.4722,25.488,25.4722,25.4801,66300.0
2012-07-03 11:40:00,32.43,32.43,32.39,32.4,49900.0,25.4801,25.4801,25.4487,25.4565,49900.0
2012-07-03 11:50:00,32.39,32.41,32.39,32.41,49900.0,25.4487,25.4644,25.4487,25.4644,49900.0
2012-07-03 12:00:00,32.4,32.41,32.37,32.37,51700.0,25.4565,25.4644,25.433,25.433,51700.0
2012-07-03 12:10:00,32.37,32.38,32.34,32.35,58800.0,25.433,25.4408,25.4094,25.4172,58800.0
2012-07-03 12:20:00,32.34,32.4,32.34,32.39,63600.0,25.4094,25.4565,25.4094,25.4487,63600.0
2012-07-03 12:30:00,32.39,32.4,32.36,32.39,56700.0,25.4487,25.4565,25.4251,25.4487,56700.0
2012-07-03 12:40:00,32.39,32.41,32.39,32.4,70400.0,25.4487,25.4644,25.4487,25.4565,70400.0
2012-07-03 12:50:00,32.4,32.41,32.37,32.38,362000.0,25.4565,25.4644,25.433,25.4408,362000.0
2012-07-05 09:30:00,32.38,32.43,32.23,32.42,84600.0,25.4408,25.4801,25.323,25.4722,84600.0
2012-07-05 09:40:00,32.42,32.42,32.38,32.41,84500.0,25.4722,25.4722,25.4408,25.4644,84500.0
2012-07-05 09:50:00,32.41,32.49,32.39,32.47,47000.0,25.4644,25.5272,25.4487,25.5115,47000.0
2012-07-05 10:00:00,32.46,32.47,32.43,32.44,59000.0,25.5037,25.5115,25.4801,25.488,59000.0
2012-07-05 10:10:00,32.44,32.46,32.41,32.46,48100.0,25.488,25.5037,25.4644,25.5037,48100.0
2012-07-05 10:20:00,32.46,32.52,32.46,32.49,47700.0,25.5037,25.5508,25.5037,25.5272,47700.0
2012-07-05 10:30:00,32.49,32.56,32.49,32.56,77200.0,25.5272,25.5822,25.5272,25.5822,77200.0
2012-07-05 10:40:00,32.56,32.61,32.55,32.59,43000.0,25.5822,25.6215,25.5744,25.6058,43000.0
2012-07-05 10:50:00,32.59,32.62,32.59,32.61,92200.0,25.6058,25.6294,25.6058,25.6215,92200.0
2012-07-05 11:00:00,32.61,32.62,32.6,32.61,59200.0,25.6215,25.6294,25.6137,25.6215,59200.0
2012-07-05 11:10:00,32.61,32.64,32.6,32.63,63300.0,25.6215,25.6451,25.6137,25.6372,63300.0
2012-07-05 11:20:00,32.64,32.65,32.62,32.65,42500.0,25.6451,25.6529,25.6294,25.6529,42500.0
2012-07-05 11:30:00,32.66,32.68,32.63,32.63,53000.0,25.6608,25.6765,25.6372,25.6372,53000.0
2012-07-05 11:40:00,32.63,32.67,32.63,32.66,27300.0,25.6372,25.6687,25.6372,25.6608,27300.0
2012-07-05 11:50:00,32.67,32.67,32.62,32.62,77100.0,25.6687,25.6687,25.6294,25.6294,77100.0
2012-07-05 12:00:00,32.63,32.65,32.62,32.65,50300.0,25.6372,25.6529,25.6294,25.6529,50300.0
2012-07-05 12:10:00,32.65,32.7,32.65,32.7,29000.0,25.6529,25.6922,25.6529,25.6922,29000.0
2012-07-05 12:20:00,32.7,32.7,32.65,32.66,37100.0,25.6922,25.6922,25.6529,25.6608,37100.0
2012-07-05 12:30:00,32.67,32.68,32.65,32.67,33400.0,25.6687,25.6765,25.6529,25.6687,33400.0
2012-07-05 12:40:00,32.68,32.68,32.66,32.66,49600.0,25.6765,25.6765,25.6608,25.6608,49600.0
2012-07-05 12:50:00,32.67,32.68,32.66,32.67,36200.0,25.6687,25.6765,25.6608,25.6687,36200.0
2012-07-05 13:00:00,32.67,32.71,32.66,32.7,27300.0,25.6687,25.7001,25.6608,25.6922,27300.0
2012-07-05 13:10:00,32.71,32.72,32.68,32.7,48200.0,25.7001,25.7079,25.6765,25.6922,48200.0
2012-07-05 13:20:00,32.7,32.75,32.69,32.75,40800.0,25.6922,25.7315,25.6844,25.7315,40800.0
2012-07-05 13:30:00,32.75,32.78,32.75,32.75,70200.0,25.7315,25.7551,25.7315,25.7315,70200.0
2012-07-05 13:40:00,32.75,32.81,32.73,32.8,65600.0,25.7315,25.7787,25.7158,25.7708,65600.0
2012-07-05 13:50:00,32.8,32.81,32.78,32.8,88100.0,25.7708,25.7787,25.7551,25.7708,88100.0
2012-07-05 14:00:00,32.8,32.83,32.76,32.76,60700.0,25.7708,25.7944,25.7394,25.7394,60700.0
2012-07-05 14:10:00,32.77,32.82,32.77,32.82,36800.0,25.7472,25.7865,25.7472,25.7865,36800.0
2012-07-05 14:20:00,32.82,32.84,32.81,32.82,84100.0,25.7865,25.8022,25.7787,25.7865,84100.0
2012-07-05 14:30:00,32.83,32.85,32.82,32.84,57100.0,25.7944,25.8101,25.7865,25.8022,57100.0
2012-07-05 14:40:00,32.85,32.86,32.82,32.82,50300.0,25.8101,25.8179,25.7865,25.7865,50300.0
2012-07-05 14:50:00,32.83,32.83,32.79,32.79,54700.0,25.7944,25.7944,25.7629,25.7629,54700.0
2012-07-05 15:00:00,32.8,32.8,32.74,32.75,83100.0,25.7708,25.7708,25.7237,25.7315,83100.0
2012-07-05 15:10:00,32.75,32.75,32.73,32.74,74400.0,25.7315,25.7315,25.7158,25.7237,74400.0
2012-07-05 15:20:00,32.74,32.76,32.73,32.74,102800.0,25.7237,25.7394,25.7158,25.7237,102800.0
2012-07-05 15:30:00,32.75,32.76,32.73,32.76,178600.0,25.7315,25.7394,25.7158,25.7394,178600.0
2012-07-05 15:40:00,32.76,32.79,32.72,32.74,187900.0,25.7394,25.7629,25.7079,25.7237,187900.0
2012-07-05 15:50:00,32.74,32.74,32.68,32.68,397100.0,25.7237,25.7237,25.6765,25.6765,397100.0
2012-07-06 09:30:00,32.44,32.44,32.28,32.36,67800.0,25.488,25.488,25.3622,25.4251,67800.0
2012-07-06 09:40:00,32.35,32.43,32.35,32.41,54300.0,25.4172,25.4801,25.4172,25.4644,54300.0
2012-07-06 09:50:00,32.41,32.49,32.4,32.49,76300.0,25.4644,25.5272,25.4565,25.5272,76300.0
2012-07-06 10:00:00,32.48,32.48,32.4,32.41,45400.0,25.5194,25.5194,25.4565,25.4644,45400.0
2012-07-06 10:10:00,32.41,32.48,32.39,32.45,52600.0,25.4644,25.5194,25.4487,25.4958,52600.0
2012-07-06 10:20:00,32.46,32.57,32.46,32.56,44500.0,25.5037,25.5901,25.5037,25.5822,44500.0
2012-07-06 10:30:00,32.57,32.59,32.54,32.56,56800.0,25.5901,25.6058,25.5665,25.5822,56800.0
2012-07-06 10:40:00,32.56,32.56,32.47,32.47,28700.0,25.5822,25.5822,25.5115,25.5115,28700.0
2012-07-06 10:50:00,32.47,32.47,32.34,32.35,40800.0,25.5115,25.5115,25.4094,25.4172,40800.0
2012-07-06 11:00:00,32.36,32.39,32.34,32.38,59100.0,25.4251,25.4487,25.4094,25.4408,59100.0
2012-07-06 11:10:00,32.38,32.41,32.38,32.4,25000.0,25.4408,25.4644,25.4408,25.4565,25000.0
2012-07-06 11:20:00,32.4,32.4,32.37,32.38,42200.0,25.4565,25.4565,25.433,25.4408,42200.0
2012-07-06 11:30:00,32.38,32.44,32.38,32.42,23300.0,25.4408,25.488,25.4408,25.4722,23300.0
2012-07-06 11:40:00,32.41,32.45,32.41,32.44,10100.0,25.4644,25.4958,25.4644,25.488,10100.0
2012-07-06 11:50:00,32.44,32.45,32.4,32.44,30400.0,25.488,25.4958,25.4565,25.488,30400.0
2012-07-06 12:00:00,32.43,32.48,32.42,32.47,37600.0,25.4801,25.5194,25.4722,25.5115,37600.0
2012-07-06 12:10:00,32.47,32.49,32.45,32.48,43100.0,25.5115,25.5272,25.4958,25.5194,43100.0
2012-07-06 12:20:00,32.46,32.5,32.44,32.49,43400.0,25.5037,25.5351,25.488,25.5272,43400.0
2012-07-06 12:30:00,32.49,32.49,32.45,32.45,35400.0,25.5272,25.5272,25.4958,25.4958,35400.0
2012-07-06 12:40:00,32.45,32.52,32.45,32.51,25000.0,25.4958,25.5508,25.4958,25.5429,25000.0
2012-07-06 12:50:00,32.52,32.54,32.51,32.54,34700.0,25.5508,25.5665,25.5429,25.5665,34700.0
2012-07-06 13:00:00,32.53,32.55,32.51,32.51,19800.0,25.5587,25.5744,25.5429,25.5429,19800.0
2012-07-06 13:10:00,32.52,32.61,32.51,32.61,112400.0,25.5508,25.6215,25.5429,25.6215,112400.0
2012-07-06 13:20:00,32.6,32.62,32.59,32.6,26700.0,25.6137,25.6294,25.6058,25.6137,26700.0
2012-07-06 13:30:00,32.59,32.61,32.59,32.61,19200.0,25.6058,25.6215,25.6058,25.6215,19200.0
2012-07-06 13:40:00,32.61,32.61,32.59,32.6,27700.0,25.6215,25.6215,25.6058,25.6137,27700.0
2012-07-06 13:50:00,32.61,32.62,32.58,32.6,68600.0,25.6215,25.6294,25.5979,25.6137,68600.0
2012-07-06 14:00:00,32.59,32.61,32.59,32.59,49000.0,25.6058,25.6215,25.6058,25.6058,49000.0
2012-07-06 14:10:00,32.59,32.61,32.58,32.58,49000.0,25.6058,25.6215,25.5979,25.5979,49000.0
2012-07-06 14:20:00,32.58,32.61,32.57,32.61,45800.0,25.5979,25.6215,25.5901,25.6215,45800.0
2012-07-06 14:30:00,32.61,32.63,32.61,32.62,36900.0,25.6215,25.6372,25.6215,25.6294,36900.0
2012-07-06 14:40:00,32.62,32.67,32.61,32.66,43200.0,25.6294,25.6687,25.6215,25.6608,43200.0
2012-07-06 14:50:00,32.67,32.7,32.65,32.68,69100.0,25.6687,25.6922,25.6529,25.6765,69100.0
2012-07-06 15:00:00,32.67,32.73,32.67,32.73,29900.0,25.6687,25.7158,25.6687,25.7158,29900.0
2012-07-06 15:10:00,32.73,32.76,32.72,32.73,132500.0,25.7158,25.7394,25.7079,25.7158,132500.0
2012-07-06 15:20:00,32.72,32.74,32.69,32.73,220700.0,25.7079,25.7237,25.6844,25.7158,220700.0
2012-07-06 15:30:00,32.72,32.73,32.65,32.65,181700.0,25.7079,25.7158,25.6529,25.6529,181700.0
2012-07-06 15:40:00,32.66,32.72,32.66,32.68,285700.0,25.6608,25.7079,25.6608,25.6765,285700.0
2012-07-06 15:50:00,32.68,32.71,32.66,32.67,407100.0,25.6765,25.7001,25.6608,25.6687,407100.0
2012-07-09 09:30:00,32.52,32.61,32.31,32.43,191400.0,25.7321,25.8033,25.5659,25.6609,191400.0
2012-07-09 09:40:00,32.42,32.49,32.4,32.45,283300.0,25.6529,25.7083,25.6371,25.6767,283300.0
2012-07-09 09:50:00,32.45,32.48,32.41,32.41,119600.0,25.6767,25.7004,25.645,25.645,119600.0
2012-07-09 10:00:00,32.41,32.43,32.38,32.38,215800.0,25.645,25.6609,25.6213,25.6213,215800.0
2012-07-09 10:10:00,32.38,32.4,32.24,32.25,253000.0,25.6213,25.6371,25.5105,25.5184,253000.0
2012-07-09 10:20:00,32.25,32.3,32.23,32.3,86700.0,25.5184,25.558,25.5026,25.558,86700.0
2012-07-09 10:30:00,32.29,32.3,32.26,32.27,75500.0,25.5501,25.558,25.5263,25.5343,75500.0
2012-07-09 10:40:00,32.27,32.37,32.27,32.35,99100.0,25.5343,25.6134,25.5343,25.5976,99100.0
2012-07-09 10:50:00,32.35,32.35,32.32,32.33,72400.0,25.5976,25.5976,25.5738,25.5817,72400.0
2012-07-09 11:00:00,32.34,32.36,32.33,32.34,53900.0,25.5896,25.6055,25.5817,25.5896,53900.0
2012-07-09 11:10:00,32.34,32.38,32.34,32.36,87800.0,25.5896,25.6213,25.5896,25.6055,87800.0
2012-07-09 11:20:00,32.37,32.38,32.34,32.34,110900.0,25.6134,25.6213,25.5896,25.5896,110900.0
2012-07-09 11:30:00,32.36,32.36,32.3,32.3,42600.0,25.6055,25.6055,25.558,25.558,42600.0
2012-07-09 11:40:00,32.3,32.32,32.3,32.32,58700.0,25.558,25.5738,25.558,25.5738,58700.0
2012-07-09 11:50:00,32.31,32.36,32.31,32.35,84200.0,25.5659,25.6055,25.5659,25.5976,84200.0
2012-07-09 12:00:00,32.35,32.36,32.29,32.3,386800.0,25.5976,25.6055,25.5501,25.558,386800.0
2012-07-09 12:10:00,32.29,32.33,32.29,32.32,64000.0,25.5501,25.5817,25.5501,25.5738,64000.0
2012-07-09 12:20:00,32.31,32.34,32.3,32.33,57900.0,25.5659,25.5896,25.558,25.5817,57900.0
2012-07-09 12:30:00,32.33,32.35,32.32,32.34,50400.0,25.5817,25.5976,25.5738,25.5896,50400.0
2012-07-09 12:40:00,32.33,32.34,32.31,32.32,55500.0,25.5817,25.5896,25.5659,25.5738,55500.0
2012-07-09 12:50:00,32.33,32.34,32.31,32.32,62000.0,25.5817,25.5896,25.5659,25.5738,62000.0
2012-07-09 13:00:00,32.32,32.33,32.28,32.3,69300.0,25.5738,25.5817,25.5422,25.558,69300.0
2012-07-09 13:10:00,32.3,32.33,32.27,32.33,54000.0,25.558,25.5817,25.5343,25.5817,54000.0
2012-07-09 13:20:00,32.33,32.36,32.32,32.35,40500.0,25.5817,25.6055,25.5738,25.5976,40500.0
2012-07-09 13:30:00,32.35,32.38,32.34,32.36,61100.0,25.5976,25.6213,25.5896,25.6055,61100.0
2012-07-09 13:40:00,32.37,32.41,32.36,32.4,106700.0,25.6134,25.645,25.6055,25.6371,106700.0
2012-07-09 13:50:00,32.4,32.4,32.37,32.4,103900.0,25.6371,25.6371,25.6134,25.6371,103900.0
2012-07-09 14:00:00,32.4,32.41,32.34,32.35,158000.0,25.6371,25.645,25.5896,25.5976,158000.0
2012-07-09 14:10:00,32.35,32.38,32.32,32.32,137800.0,25.5976,25.6213,25.5738,25.5738,137800.0
2012-07-09 14:20:00,32.33,32.36,32.32,32.36,62100.0,25.5817,25.6055,25.5738,25.6055,62100.0
2012-07-09 14:30:00,32.36,32.36,32.35,32.35,40700.0,25.6055,25.6055,25.5976,25.5976,40700.0
2012-07-09 14:40:00,32.35,32.36,32.33,32.33,65700.0,25.5976,25.6055,25.5817,25.5817,65700.0
2012-07-09 14:50:00,32.33,32.37,32.33,32.35,40100.0,25.5817,25.6134,25.5817,25.5976,40100.0
2012-07-09 15:00:00,32.36,32.38,32.34,32.38,94500.0,25.6055,25.6213,25.5896,25.6213,94500.0
2012-07-09 15:10:00,32.38,32.39,32.37,32.38,188900.0,25.6213,25.6292,25.6134,25.6213,188900.0
2012-07-09 15:20:00,32.38,32.4,32.35,32.4,67900.0,25.6213,25.6371,25.5976,25.6371,67900.0
2012-07-09 15:30:00,32.39,32.4,32.36,32.4,76300.0,25.6292,25.6371,25.6055,25.6371,76300.0
2012-07-09 15:40:00,32.4,32.4,32.37,32.38,181800.0,25.6371,25.6371,25.6134,25.6213,181800.0
2012-07-09 15:50:00,32.38,32.43,32.38,32.41,379000.0,25.6213,25.6609,25.6213,25.645,379000.0
2012-07-10 09:30:00,32.6,32.63,32.51,32.6,71700.0,25.7954,25.8191,25.7242,25.7954,71700.0
2012-07-10 09:40:00,32.59,32.6,32.53,32.58,28900.0,25.7875,25.7954,25.74,25.7795,28900.0
2012-07-10 09:50:00,32.58,32.64,32.55,32.63,152200.0,25.7795,25.827,25.7558,25.8191,152200.0
2012-07-10 10:00:00,32.62,32.65,32.55,32.56,54100.0,25.8112,25.8349,25.7558,25.7637,54100.0
2012-07-10 10:10:00,32.55,32.56,32.42,32.42,67200.0,25.7558,25.7637,25.6529,25.6529,67200.0
2012-07-10 10:20:00,32.43,32.49,32.42,32.46,46500.0,25.6609,25.7083,25.6529,25.6846,46500.0
2012-07-10 10:30:00,32.45,32.45,32.36,32.37,43200.0,25.6767,25.6767,25.6055,25.6134,43200.0
2012-07-10 10:40:00,32.37,32.39,32.33,32.33,81800.0,25.6134,25.6292,25.5817,25.5817,81800.0
2012-07-10 10:50:00,32.34,32.34,32.25,32.27,56300.0,25.5896,25.5896,25.5184,25.5343,56300.0
2012-07-10 11:00:00,32.27,32.28,32.2,32.24,82600.0,25.5343,25.5422,25.4789,25.5105,82600.0
2012-07-10 11:10:00,32.23,32.26,32.2,32.22,54100.0,25.5026,25.5263,25.4789,25.4947,54100.0
2012-07-10 11:20:00,32.21,32.26,32.19,32.2,39100.0,25.4868,25.5263,25.471,25.4789,39100.0
2012-07-10 11:30:00,32.2,32.24,32.19,32.24,58700.0,25.4789,25.5105,25.471,25.5105,58700.0
2012-07-10 11:40:00,32.23,32.31,32.23,32.3,23700.0,25.5026,25.5659,25.5026,25.558,23700.0
2012-07-10 11:50:00,32.3,32.31,32.25,32.26,27400.0,25.558,25.5659,25.5184,25.5263,27400.0
2012-07-10 12:00:00,32.26,32.27,32.23,32.24,20400.0,25.5263,25.5343,25.5026,25.5105,20400.0
2012-07-10 12:10:00,32.24,32.25,32.21,32.22,20400.0,25.5105,25.5184,25.4868,25.4947,20400.0
2012-07-10 12:20:00,32.22,32.24,32.2,32.22,31200.0,25.4947,25.5105,25.4789,25.4947,31200.0
2012-07-10 12:30:00,32.22,32.29,32.21,32.29,19800.0,25.4947,25.5501,25.4868,25.5501,19800.0
2012-07-10 12:40:00,32.29,32.31,32.27,32.28,37600.0,25.5501,25.5659,25.5343,25.5422,37600.0
2012-07-10 12:50:00,32.28,32.29,32.24,32.24,19200.0,25.5422,25.5501,25.5105,25.5105,19200.0
2012-07-10 13:00:00,32.24,32.26,32.23,32.23,18600.0,25.5105,25.5263,25.5026,25.5026,18600.0
2012-07-10 13:10:00,32.23,32.28,32.21,32.27,19000.0,25.5026,25.5422,25.4868,25.5343,19000.0
2012-07-10 13:20:00,32.27,32.27,32.2,32.22,39900.0,25.5343,25.5343,25.4789,25.4947,39900.0
2012-07-10 13:30:00,32.22,32.23,32.16,32.18,39600.0,25.4947,25.5026,25.4472,25.463,39600.0
2012-07-10 13:40:00,32.18,32.2,32.13,32.15,27200.0,25.463,25.4789,25.4235,25.4393,27200.0
2012-07-10 13:50:00,32.15,32.2,32.14,32.18,31200.0,25.4393,25.4789,25.4314,25.463,31200.0
2012-07-10 14:00:00,32.18,32.21,32.17,32.2,17700.0,25.463,25.4868,25.4551,25.4789,17700.0
2012-07-10 14:10:00,32.2,32.21,32.12,32.13,56000.0,25.4789,25.4868,25.4156,25.4235,56000.0
2012-07-10 14:20:00,32.13,32.15,32.1,32.13,46200.0,25.4235,25.4393,25.3997,25.4235,46200.0
2012-07-10 14:30:00,32.12,32.13,32.06,32.12,53300.0,25.4156,25.4235,25.3681,25.4156,53300.0
2012-07-10 14:40:00,32.11,32.12,32.08,32.1,23100.0,25.4077,25.4156,25.3839,25.3997,23100.0
2012-07-10 14:50:00,32.1,32.12,32.07,32.1,55700.0,25.3997,25.4156,25.376,25.3997,55700.0
2012-07-10 15:00:00,32.1,32.15,32.09,32.1,44900.0,25.3997,25.4393,25.3918,25.3997,44900.0
2012-07-10 15:10:00,32.1,32.1,32.04,32.08,78300.0,25.3997,25.3997,25.3523,25.3839,78300.0
2012-07-10 15:20:00,32.08,32.1,32.03,32.03,65800.0,25.3839,25.3997,25.3444,25.3444,65800.0
2012-07-10 15:30:00,32.04,32.07,32.03,32.06,112000.0,25.3523,25.376,25.3444,25.3681,112000.0
2012-07-10 15:40:00,32.06,32.07,32.01,32.02,151600.0,25.3681,25.376,25.3285,25.3364,151600.0
2012-07-10 15:50:00,32.02,32.09,32.02,32.07,365900.0,25.3364,25.3918,25.3364,25.376,365900.0
2012-07-11 09:30:00,32.13,32.13,31.97,31.99,53400.0,25.4235,25.4235,25.2969,25.3127,53400.0
2012-07-11 09:40:00,32.01,32.02,31.96,32.0,29600.0,25.3285,25.3364,25.289,25.3206,29600.0
2012-07-11 09:50:00,32.01,32.06,31.99,32.01,67400.0,25.3285,25.3681,25.3127,25.3285,67400.0
2012-07-11 10:00:00,32.02,32.06,31.97,31.99,62700.0,25.3364,25.3681,25.2969,25.3127,62700.0
2012-07-11 10:10:00,31.98,32.0,31.95,31.99,23200.0,25.3048,25.3206,25.2811,25.3127,23200.0
2012-07-11 10:20:00,31.99,32.0,31.94,32.0,26800.0,25.3127,25.3206,25.2731,25.3206,26800.0
2012-07-11 10:30:00,32.0,32.0,31.96,31.96,39200.0,25.3206,25.3206,25.289,25.289,39200.0
2012-07-11 10:40:00,31.96,31.97,31.91,31.92,17700.0,25.289,25.2969,25.2494,25.2573,17700.0
2012-07-11 10:50:00,31.92,31.93,31.9,31.92,13500.0,25.2573,25.2652,25.2415,25.2573,13500.0
2012-07-11 11:00:00,31.93,32.01,31.92,31.99,21200.0,25.2652,25.3285,25.2573,25.3127,21200.0
2012-07-11 11:10:00,31.98,31.99,31.95,31.97,30100.0,25.3048,25.3127,25.2811,25.2969,30100.0
2012-07-11 11:20:00,31.97,32.01,31.95,31.95,42800.0,25.2969,25.3285,25.2811,25.2811,42800.0
2012-07-11 11:30:00,31.95,32.0,31.92,31.98,42900.0,25.2811,25.3206,25.2573,25.3048,42900.0
2012-07-11 11:40:00,31.99,31.99,31.96,31.98,23200.0,25.3127,25.3127,25.289,25.3048,23200.0
2012-07-11 11:50:00,31.98,32.0,31.97,32.0,19300.0,25.3048,25.3206,25.2969,25.3206,19300.0
2012-07-11 12:00:00,32.0,32.02,31.96,31.96,61800.0,25.3206,25.3364,25.289,25.289,61800.0
2012-07-11 12:10:00,31.97,31.98,31.96,31.97,19000.0,25.2969,25.3048,25.289,25.2969,19000.0
2012-07-11 12:20:00,31.97,31.99,31.95,31.95,29500.0,25.2969,25.3127,25.2811,25.2811,29500.0
2012-07-11 12:30:00,31.96,32.01,31.95,32.0,22100.0,25.289,25.3285,25.2811,25.3206,22100.0
2012-07-11 12:40:00,32.0,32.01,31.99,32.0,40800.0,25.3206,25.3285,25.3127,25.3206,40800.0
2012-07-11 12:50:00,32.0,32.01,31.99,31.99,41200.0,25.3206,25.3285,25.3127,25.3127,41200.0
2012-07-11 13:00:00,31.98,32.0,31.96,31.99,21200.0,25.3048,25.3206,25.289,25.3127,21200.0
2012-07-11 13:10:00,31.99,32.01,31.96,31.97,26100.0,25.3127,25.3285,25.289,25.2969,26100.0
2012-07-11 13:20:00,31.97,32.01,31.95,32.0,24100.0,25.2969,25.3285,25.2811,25.3206,24100.0
2012-07-11 13:30:00,32.0,32.01,31.96,32.0,36600.0,25.3206,25.3285,25.289,25.3206,36600.0
2012-07-11 13:40:00,31.99,32.04,31.99,32.04,28200.0,25.3127,25.3523,25.3127,25.3523,28200.0
2012-07-11 13:50:00,32.04,32.11,32.03,32.09,26900.0,25.3523,25.4077,25.3444,25.3918,26900.0
2012-07-11 14:00:00,32.09,32.12,31.94,32.02,101000.0,25.3918,25.4156,25.2731,25.3364,101000.0
2012-07-11 14:10:00,32.02,32.04,31.97,31.99,77400.0,25.3364,25.3523,25.2969,25.3127,77400.0
2012-07-11 14:20:00,31.98,32.0,31.92,31.95,39300.0,25.3048,25.3206,25.2573,25.2811,39300.0
2012-07-11 14:30:00,31.95,31.95,31.9,31.94,44000.0,25.2811,25.2811,25.2415,25.2731,44000.0
2012-07-11 14:40:00,31.93,31.97,31.9,31.94,75800.0,25.2652,25.2969,25.2415,25.2731,75800.0
2012-07-11 14:50:00,31.94,31.96,31.9,31.9,38100.0,25.2731,25.289,25.2415,25.2415,38100.0
2012-07-11 15:00:00,31.91,31.99,31.91,31.99,76000.0,25.2494,25.3127,25.2494,25.3127,76000.0
2012-07-11 15:10:00,32.0,32.02,31.97,32.02,57300.0,25.3206,25.3364,25.2969,25.3364,57300.0
2012-07-11 15:20:00,32.01,32.03,31.98,31.99,77500.0,25.3285,25.3444,25.3048,25.3127,77500.0
2012-07-11 15:30:00,31.99,32.02,31.97,32.01,64900.0,25.3127,25.3364,25.2969,25.3285,64900.0
2012-07-11 15:40:00,32.01,32.14,32.0,32.12,156000.0,25.3285,25.4314,25.3206,25.4156,156000.0
2012-07-11 15:50:00,32.13,32.14,32.04,32.04,332800.0,25.4235,25.4314,25.3523,25.3523,332800.0
2012-07-12 09:30:00,31.84,31.94,31.63,31.73,37200.0,25.194,25.2731,25.0278,25.107,37200.0
2012-07-12 09:40:00,31.73,31.76,31.69,31.69,21600.0,25.107,25.1307,25.0753,25.0753,21600.0
2012-07-12 09:50:00,31.7,31.79,31.67,31.77,29700.0,25.0832,25.1544,25.0595,25.1386,29700.0
2012-07-12 10:00:00,31.77,31.81,31.73,31.8,21400.0,25.1386,25.1703,25.107,25.1624,21400.0
2012-07-12 10:10:00,31.8,31.83,31.76,31.77,18300.0,25.1624,25.1861,25.1307,25.1386,18300.0
2012-07-12 10:20:00,31.77,31.82,31.76,31.77,28900.0,25.1386,25.1782,25.1307,25.1386,28900.0
2012-07-12 10:30:00,31.77,31.8,31.76,31.76,27100.0,25.1386,25.1624,25.1307,25.1307,27100.0
2012-07-12 10:40:00,31.76,31.76,31.69,31.72,21400.0,25.1307,25.1307,25.0753,25.0991,21400.0
2012-07-12 10:50:00,31.72,31.73,31.68,31.7,19500.0,25.0991,25.107,25.0674,25.0832,19500.0
2012-07-12 11:00:00,31.72,31.81,31.72,31.81,40700.0,25.0991,25.1703,25.0991,25.1703,40700.0
2012-07-12 11:10:00,31.81,31.81,31.74,31.75,22700.0,25.1703,25.1703,25.1149,25.1228,22700.0
2012-07-12 11:20:00,31.76,31.79,31.72,31.75,35200.0,25.1307,25.1544,25.0991,25.1228,35200.0
2012-07-12 11:30:00,31.75,31.79,31.72,31.72,24700.0,25.1228,25.1544,25.0991,25.0991,24700.0
2012-07-12 11:40:00,31.73,31.77,31.72,31.77,29200.0,25.107,25.1386,25.0991,25.1386,29200.0
2012-07-12 11:50:00,31.78,31.8,31.77,31.78,31200.0,25.1465,25.1624,25.1386,25.1465,31200.0
2012-07-12 12:00:00,31.79,31.82,31.76,31.77,20800.0,25.1544,25.1782,25.1307,25.1386,20800.0
2012-07-12 12:10:00,31.78,31.78,31.74,31.77,15000.0,25.1465,25.1465,25.1149,25.1386,15000.0
2012-07-12 12:20:00,31.77,31.79,31.75,31.75,24700.0,25.1386,25.1544,25.1228,25.1228,24700.0
2012-07-12 12:30:00,31.76,31.77,31.74,31.75,24800.0,25.1307,25.1386,25.1149,25.1228,24800.0
2012-07-12 12:40:00,31.76,31.77,31.74,31.77,19200.0,25.1307,25.1386,25.1149,25.1386,19200.0
2012-07-12 12:50:00,31.77,31.81,31.76,31.8,18200.0,25.1386,25.1703,25.1307,25.1624,18200.0
2012-07-12 13:00:00,31.8,31.84,31.77,31.83,21200.0,25.1624,25.194,25.1386,25.1861,21200.0
2012-07-12 13:10:00,31.84,31.88,31.84,31.86,20000.0,25.194,25.2257,25.194,25.2098,20000.0
2012-07-12 13:20:00,31.87,31.91,31.86,31.86,25300.0,25.2177,25.2494,25.2098,25.2098,25300.0
2012-07-12 13:30:00,31.86,31.92,31.86,31.9,21300.0,25.2098,25.2573,25.2098,25.2415,21300.0
2012-07-12 13:40:00,31.9,31.95,31.9,31.93,26500.0,25.2415,25.2811,25.2415,25.2652,26500.0
2012-07-12 13:50:00,31.93,31.93,31.83,31.84,28000.0,25.2652,25.2652,25.1861,25.194,28000.0
2012-07-12 14:00:00,31.84,31.89,31.83,31.89,31100.0,25.194,25.2336,25.1861,25.2336,31100.0
2012-07-12 14:10:00,31.9,31.92,31.86,31.89,42300.0,25.2415,25.2573,25.2098,25.2336,42300.0
2012-07-12 14:20:00,31.88,31.93,31.88,31.92,23200.0,25.2257,25.2652,25.2257,25.2573,23200.0
2012-07-12 14:30:00,31.92,31.96,31.92,31.95,24000.0,25.2573,25.289,25.2573,25.2811,24000.0
2012-07-12 14:40:00,31.95,31.97,31.92,31.92,28100.0,25.2811,25.2969,25.2573,25.2573,28100.0
2012-07-12 14:50:00,31.93,31.96,31.93,31.95,21500.0,25.2652,25.289,25.2652,25.2811,21500.0
2012-07-12 15:00:00,31.95,31.98,31.93,31.96,26700.0,25.2811,25.3048,25.2652,25.289,26700.0
2012-07-12 15:10:00,31.98,32.01,31.95,31.98,50500.0,25.3048,25.3285,25.2811,25.3048,50500.0
2012-07-12 15:20:00,31.98,32.04,31.96,31.98,52500.0,25.3048,25.3523,25.289,25.3048,52500.0
2012-07-12 15:30:00,31.99,32.01,31.95,31.96,76800.0,25.3127,25.3285,25.2811,25.289,76800.0
2012-07-12 15:40:00,31.96,32.0,31.95,31.96,95600.0,25.289,25.3206,25.2811,25.289,95600.0
2012-07-12 15:50:00,31.97,31.97,31.87,31.88,310100.0,25.2969,25.2969,25.2177,25.2257,310100.0
2012-07-13 09:30:00,31.99,31.99,31.8,31.91,78100.0,25.3127,25.3127,25.1624,25.2494,78100.0
2012-07-13 09:40:00,31.92,32.13,31.87,32.06,173700.0,25.2573,25.4235,25.2177,25.3681,173700.0
2012-07-13 09:50:00,32.08,32.15,32.05,32.15,40600.0,25.3839,25.4393,25.3602,25.4393,40600.0
2012-07-13 10:00:00,32.15,32.29,32.12,32.19,62200.0,25.4393,25.5501,25.4156,25.471,62200.0
2012-07-13 10:10:00,32.19,32.2,32.16,32.18,27500.0,25.471,25.4789,25.4472,25.463,27500.0
2012-07-13 10:20:00,32.16,32.2,32.14,32.15,23000.0,25.4472,25.4789,25.4314,25.4393,23000.0
2012-07-13 10:30:00,32.16,32.19,32.1,32.12,35200.0,25.4472,25.471,25.3997,25.4156,35200.0
2012-07-13 10:40:00,32.13,32.15,32.11,32.15,18900.0,25.4235,25.4393,25.4077,25.4393,18900.0
2012-07-13 10:50:00,32.15,32.18,32.13,32.16,18400.0,25.4393,25.463,25.4235,25.4472,18400.0
2012-07-13 11:00:00,32.15,32.17,32.15,32.16,24400.0,25.4393,25.4551,25.4393,25.4472,24400.0
2012-07-13 11:10:00,32.17,32.19,32.15,32.18,19400.0,25.4551,25.471,25.4393,25.463,19400.0
2012-07-13 11:20:00,32.19,32.22,32.17,32.18,18100.0,25.471,25.4947,25.4551,25.463,18100.0
2012-07-13 11:30:00,32.19,32.22,32.19,32.22,19300.0,25.471,25.4947,25.471,25.4947,19300.0
2012-07-13 11:40:00,32.22,32.24,32.2,32.2,25600.0,25.4947,25.5105,25.4789,25.4789,25600.0
2012-07-13 11:50:00,32.2,32.21,32.17,32.2,28600.0,25.4789,25.4868,25.4551,25.4789,28600.0
2012-07-13 12:00:00,32.19,32.19,32.16,32.18,40600.0,25.471,25.471,25.4472,25.463,40600.0
2012-07-13 12:10:00,32.19,32.19,32.15,32.17,22200.0,25.471,25.471,25.4393,25.4551,22200.0
2012-07-13 12:20:00,32.17,32.17,32.12,32.13,15900.0,25.4551,25.4551,25.4156,25.4235,15900.0
2012-07-13 12:30:00,32.12,32.14,32.11,32.14,19500.0,25.4156,25.4314,25.4077,25.4314,19500.0
2012-07-13 12:40:00,32.14,32.14,32.13,32.13,5800.0,25.4314,25.4314,25.4235,25.4235,5800.0
2012-07-13 12:50:00,32.13,32.13,32.12,32.12,16700.0,25.4235,25.4235,25.4156,25.4156,16700.0
2012-07-13 13:00:00,32.12,32.14,32.12,32.14,8900.0,25.4156,25.4314,25.4156,25.4314,8900.0
2012-07-13 13:10:00,32.14,32.16,32.12,32.14,30700.0,25.4314,25.4472,25.4156,25.4314,30700.0
2012-07-13 13:20:00,32.15,32.15,32.13,32.15,20400.0,25.4393,25.4393,25.4235,25.4393,20400.0
2012-07-13 13:30:00,32.15,32.16,32.14,32.16,18900.0,25.4393,25.4472,25.4314,25.4472,18900.0
2012-07-13 13:40:00,32.16,32.18,32.15,32.16,10600.0,25.4472,25.463,25.4393,25.4472,10600.0
2012-07-13 13:50:00,32.17,32.18,32.15,32.16,26600.0,25.4551,25.463,25.4393,25.4472,26600.0
2012-07-13 14:00:00,32.17,32.18,32.15,32.16,14700.0,25.4551,25.463,25.4393,25.4472,14700.0
2012-07-13 14:10:00,32.17,32.17,32.14,32.15,38700.0,25.4551,25.4551,25.4314,25.4393,38700.0
2012-07-13 14:20:00,32.16,32.17,32.13,32.15,32800.0,25.4472,25.4551,25.4235,25.4393,32800.0
2012-07-13 14:30:00,32.15,32.17,32.14,32.16,23500.0,25.4393,25.4551,25.4314,25.4472,23500.0
2012-07-13 14:40:00,32.17,32.19,32.16,32.18,34000.0,25.4551,25.471,25.4472,25.463,34000.0
2012-07-13 14:50:00,32.19,32.22,32.18,32.21,28400.0,25.471,25.4947,25.463,25.4868,28400.0
2012-07-13 15:00:00,32.21,32.28,32.2,32.27,51100.0,25.4868,25.5422,25.4789,25.5343,51100.0
2012-07-13 15:10:00,32.28,32.3,32.27,32.28,50800.0,25.5422,25.558,25.5343,25.5422,50800.0
2012-07-13 15:20:00,32.28,32.3,32.26,32.26,37500.0,25.5422,25.558,25.5263,25.5263,37500.0
2012-07-13 15:30:00,32.26,32.32,32.25,32.31,101500.0,25.5263,25.5738,25.5184,25.5659,101500.0
2012-07-13 15:40:00,32.32,32.34,32.28,32.32,158400.0,25.5738,25.5896,25.5422,25.5738,158400.0
2012-07-13 15:50:00,32.32,32.34,32.27,32.32,351800.0,25.5738,25.5896,25.5343,25.5738,351800.0
2012-07-16 09:30:00,32.38,32.38,32.11,32.22,30500.0,25.6213,25.6213,25.4077,25.4947,30500.0
2012-07-16 09:40:00,32.21,32.24,32.19,32.21,23300.0,25.4868,25.5105,25.471,25.4868,23300.0
2012-07-16 09:50:00,32.21,32.24,32.2,32.2,25100.0,25.4868,25.5105,25.4789,25.4789,25100.0
2012-07-16 10:00:00,32.2,32.24,32.18,32.22,27700.0,25.4789,25.5105,25.463,25.4947,27700.0
2012-07-16 10:10:00,32.23,32.31,32.22,32.31,44100.0,25.5026,25.5659,25.4947,25.5659,44100.0
2012-07-16 10:20:00,32.31,32.34,32.27,32.34,25700.0,25.5659,25.5896,25.5343,25.5896,25700.0
2012-07-16 10:30:00,32.34,32.37,32.32,32.36,52500.0,25.5896,25.6134,25.5738,25.6055,52500.0
2012-07-16 10:40:00,32.36,32.41,32.34,32.35,60400.0,25.6055,25.645,25.5896,25.5976,60400.0
2012-07-16 10:50:00,32.35,32.37,32.33,32.34,28800.0,25.5976,25.6134,25.5817,25.5896,28800.0
2012-07-16 11:00:00,32.34,32.35,32.32,32.34,22100.0,25.5896,25.5976,25.5738,25.5896,22100.0
2012-07-16 11:10:00,32.34,32.38,32.33,32.37,39200.0,25.5896,25.6213,25.5817,25.6134,39200.0
2012-07-16 11:20:00,32.36,32.36,32.29,32.3,29400.0,25.6055,25.6055,25.5501,25.558,29400.0
2012-07-16 11:30:00,32.3,32.32,32.29,32.31,29900.0,25.558,25.5738,25.5501,25.5659,29900.0
2012-07-16 11:40:00,32.31,32.32,32.24,32.25,42200.0,25.5659,25.5738,25.5105,25.5184,42200.0
2012-07-16 11:50:00,32.26,32.26,32.23,32.25,30200.0,25.5263,25.5263,25.5026,25.5184,30200.0
2012-07-16 12:00:00,32.26,32.29,32.24,32.29,33500.0,25.5263,25.5501,25.5105,25.5501,33500.0
2012-07-16 12:10:00,32.28,32.29,32.26,32.29,41800.0,25.5422,25.5501,25.5263,25.5501,41800.0
2012-07-16 12:20:00,32.28,32.3,32.27,32.29,22200.0,25.5422,25.558,25.5343,25.5501,22200.0
2012-07-16 12:30:00,32.29,32.32,32.28,32.3,36700.0,25.5501,25.5738,25.5422,25.558,36700.0
2012-07-16 12:40:00,32.3,32.31,32.28,32.28,7700.0,25.558,25.5659,25.5422,25.5422,7700.0
2012-07-16 12:50:00,32.28,32.31,32.27,32.3,28200.0,25.5422,25.5659,25.5343,25.558,28200.0
2012-07-16 13:00:00,32.3,32.3,32.24,32.25,19700.0,25.558,25.558,25.5105,25.5184,19700.0
2012-07-16 13:10:00,32.24,32.25,32.22,32.25,59400.0,25.5105,25.5184,25.4947,25.5184,59400.0
2012-07-16 13:20:00,32.24,32.26,32.23,32.25,40000.0,25.5105,25.5263,25.5026,25.5184,40000.0
2012-07-16 13:30:00,32.26,32.27,32.25,32.25,20400.0,25.5263,25.5343,25.5184,25.5184,20400.0
2012-07-16 13:40:00,32.26,32.31,32.25,32.28,25500.0,25.5263,25.5659,25.5184,25.5422,25500.0
2012-07-16 13:50:00,32.28,32.29,32.27,32.27,17500.0,25.5422,25.5501,25.5343,25.5343,17500.0
2012-07-16 14:00:00,32.27,32.31,32.27,32.31,22500.0,25.5343,25.5659,25.5343,25.5659,22500.0
2012-07-16 14:10:00,32.31,32.33,32.28,32.31,27100.0,25.5659,25.5817,25.5422,25.5659,27100.0
2012-07-16 14:20:00,32.32,32.32,32.31,32.31,3500.0,25.5738,25.5738,25.5659,25.5659,3500.0
2012-07-16 14:30:00,32.32,32.33,32.28,32.29,14700.0,25.5738,25.5817,25.5422,25.5501,14700.0
2012-07-16 14:40:00,32.28,32.28,32.26,32.26,13900.0,25.5422,25.5422,25.5263,25.5263,13900.0
2012-07-16 14:50:00,32.27,32.27,32.23,32.24,27400.0,25.5343,25.5343,25.5026,25.5105,27400.0
2012-07-16 15:00:00,32.24,32.29,32.23,32.28,52500.0,25.5105,25.5501,25.5026,25.5422,52500.0
2012-07-16 15:10:00,32.27,32.29,32.25,32.26,48500.0,25.5343,25.5501,25.5184,25.5263,48500.0
2012-07-16 15:20:00,32.25,32.27,32.25,32.25,24700.0,25.5184,25.5343,25.5184,25.5184,24700.0
2012-07-16 15:30:00,32.26,32.26,32.24,32.25,61900.0,25.5263,25.5263,25.5105,25.5184,61900.0
2012-07-16 15:40:00,32.25,32.28,32.23,32.26,116800.0,25.5184,25.5422,25.5026,25.5263,116800.0
2012-07-16 15:50:00,32.26,32.27,32.21,32.24,136600.0,25.5263,25.5343,25.4868,25.5105,136600.0
2012-07-17 09:30:00,32.69,32.69,32.29,32.4,56100.0,25.8666,25.8666,25.5501,25.6371,56100.0
2012-07-17 09:40:00,32.39,32.39,32.26,32.26,29000.0,25.6292,25.6292,25.5263,25.5263,29000.0
2012-07-17 09:50:00,32.26,32.32,32.23,32.29,34900.0,25.5263,25.5738,25.5026,25.5501,34900.0
2012-07-17 10:00:00,32.29,32.29,32.17,32.26,73800.0,25.5501,25.5501,25.4551,25.5263,73800.0
2012-07-17 10:10:00,32.26,32.29,32.23,32.29,38300.0,25.5263,25.5501,25.5026,25.5501,38300.0
2012-07-17 10:20:00,32.29,32.32,32.26,32.27,48400.0,25.5501,25.5738,25.5263,25.5343,48400.0
2012-07-17 10:30:00,32.28,32.3,32.2,32.2,105000.0,25.5422,25.558,25.4789,25.4789,105000.0
2012-07-17 10:40:00,32.2,32.25,32.18,32.24,84300.0,25.4789,25.5184,25.463,25.5105,84300.0
2012-07-17 10:50:00,32.24,32.29,32.24,32.29,48100.0,25.5105,25.5501,25.5105,25.5501,48100.0
2012-07-17 11:00:00,32.28,32.3,32.25,32.28,55800.0,25.5422,25.558,25.5184,25.5422,55800.0
2012-07-17 11:10:00,32.28,32.3,32.26,32.27,97300.0,25.5422,25.558,25.5263,25.5343,97300.0
2012-07-17 11:20:00,32.27,32.32,32.27,32.31,65700.0,25.5343,25.5738,25.5343,25.5659,65700.0
2012-07-17 11:30:00,32.31,32.33,32.28,32.32,65600.0,25.5659,25.5817,25.5422,25.5738,65600.0
2012-07-17 11:40:00,32.32,32.34,32.31,32.34,13700.0,25.5738,25.5896,25.5659,25.5896,13700.0
2012-07-17 11:50:00,32.34,32.34,32.25,32.33,88200.0,25.5896,25.5896,25.5184,25.5817,88200.0
2012-07-17 12:00:00,32.33,32.35,32.3,32.3,39500.0,25.5817,25.5976,25.558,25.558,39500.0
2012-07-17 12:10:00,32.31,32.37,32.31,32.36,23400.0,25.5659,25.6134,25.5659,25.6055,23400.0
2012-07-17 12:20:00,32.37,32.44,32.37,32.43,29900.0,25.6134,25.6688,25.6134,25.6609,29900.0
2012-07-17 12:30:00,32.43,32.46,32.42,32.46,29000.0,25.6609,25.6846,25.6529,25.6846,29000.0
2012-07-17 12:40:00,32.45,32.46,32.43,32.45,20800.0,25.6767,25.6846,25.6609,25.6767,20800.0
2012-07-17 12:50:00,32.46,32.47,32.42,32.42,37300.0,25.6846,25.6925,25.6529,25.6529,37300.0
2012-07-17 13:00:00,32.41,32.43,32.4,32.41,11100.0,25.645,25.6609,25.6371,25.645,11100.0
2012-07-17 13:10:00,32.41,32.41,32.39,32.4,12500.0,25.645,25.645,25.6292,25.6371,12500.0
2012-07-17 13:20:00,32.41,32.47,32.37,32.47,35200.0,25.645,25.6925,25.6134,25.6925,35200.0
2012-07-17 13:30:00,32.47,32.5,32.47,32.48,37100.0,25.6925,25.7162,25.6925,25.7004,37100.0
2012-07-17 13:40:00,32.48,32.49,32.45,32.46,19500.0,25.7004,25.7083,25.6767,25.6846,19500.0
2012-07-17 13:50:00,32.46,32.46,32.4,32.43,20100.0,25.6846,25.6846,25.6371,25.6609,20100.0
2012-07-17 14:00:00,32.42,32.45,32.41,32.44,16600.0,25.6529,25.6767,25.645,25.6688,16600.0
2012-07-17 14:10:00,32.43,32.48,32.43,32.44,100600.0,25.6609,25.7004,25.6609,25.6688,100600.0
2012-07-17 14:20:00,32.45,32.47,32.43,32.45,16500.0,25.6767,25.6925,25.6609,25.6767,16500.0
2012-07-17 14:30:00,32.45,32.48,32.43,32.43,19400.0,25.6767,25.7004,25.6609,25.6609,19400.0
2012-07-17 14:40:00,32.43,32.48,32.43,32.48,30300.0,25.6609,25.7004,25.6609,25.7004,30300.0
2012-07-17 14:50:00,32.48,32.52,32.48,32.48,27000.0,25.7004,25.7321,25.7004,25.7004,27000.0
2012-07-17 15:00:00,32.48,32.5,32.45,32.45,30800.0,25.7004,25.7162,25.6767,25.6767,30800.0
2012-07-17 15:10:00,32.46,32.48,32.44,32.48,34300.0,25.6846,25.7004,25.6688,25.7004,34300.0
2012-07-17 15:20:00,32.48,32.48,32.42,32.42,25000.0,25.7004,25.7004,25.6529,25.6529,25000.0
2012-07-17 15:30:00,32.42,32.42,32.38,32.38,38800.0,25.6529,25.6529,25.6213,25.6213,38800.0
2012-07-17 15:40:00,32.39,32.45,32.38,32.44,91200.0,25.6292,25.6767,25.6213,25.6688,91200.0
2012-07-17 15:50:00,32.45,32.48,32.44,32.46,180700.0,25.6767,25.7004,25.6688,25.6846,180700.0
2012-07-18 09:30:00,32.33,32.39,32.27,32.38,42500.0,25.5817,25.6292,25.5343,25.6213,42500.0
2012-07-18 09:40:00,32.37,32.43,32.37,32.38,19300.0,25.6134,25.6609,25.6134,25.6213,19300.0
2012-07-18 09:50:00,32.38,32.44,32.36,32.36,15600.0,25.6213,25.6688,25.6055,25.6055,15600.0
2012-07-18 10:00:00,32.35,32.45,32.35,32.44,50400.0,25.5976,25.6767,25.5976,25.6688,50400.0
2012-07-18 10:10:00,32.44,32.47,32.43,32.45,44100.0,25.6688,25.6925,25.6609,25.6767,44100.0
2012-07-18 10:20:00,32.45,32.49,32.44,32.48,22400.0,25.6767,25.7083,25.6688,25.7004,22400.0
2012-07-18 10:30:00,32.49,32.5,32.47,32.49,23100.0,25.7083,25.7162,25.6925,25.7083,23100.0
2012-07-18 10:40:00,32.49,32.59,32.49,32.58,25700.0,25.7083,25.7875,25.7083,25.7795,25700.0
2012-07-18 10:50:00,32.59,32.61,32.57,32.57,29200.0,25.7875,25.8033,25.7716,25.7716,29200.0
2012-07-18 11:00:00,32.58,32.58,32.5,32.51,22800.0,25.7795,25.7795,25.7162,25.7242,22800.0
2012-07-18 11:10:00,32.52,32.52,32.48,32.48,26500.0,25.7321,25.7321,25.7004,25.7004,26500.0
2012-07-18 11:20:00,32.49,32.49,32.41,32.41,26300.0,25.7083,25.7083,25.645,25.645,26300.0
2012-07-18 11:30:00,32.4,32.49,32.4,32.48,16600.0,25.6371,25.7083,25.6371,25.7004,16600.0
2012-07-18 11:40:00,32.48,32.51,32.47,32.48,30400.0,25.7004,25.7242,25.6925,25.7004,30400.0
2012-07-18 11:50:00,32.47,32.49,32.45,32.45,16900.0,25.6925,25.7083,25.6767,25.6767,16900.0
2012-07-18 12:00:00,32.45,32.53,32.45,32.53,19700.0,25.6767,25.74,25.6767,25.74,19700.0
2012-07-18 12:10:00,32.54,32.56,32.52,32.55,39300.0,25.7479,25.7637,25.7321,25.7558,39300.0
2012-07-18 12:20:00,32.54,32.57,32.53,32.53,24700.0,25.7479,25.7716,25.74,25.74,24700.0
2012-07-18 12:30:00,32.54,32.58,32.54,32.56,54000.0,25.7479,25.7795,25.7479,25.7637,54000.0
2012-07-18 12:40:00,32.57,32.62,32.57,32.58,25100.0,25.7716,25.8112,25.7716,25.7795,25100.0
2012-07-18 12:50:00,32.59,32.62,32.56,32.61,35200.0,25.7875,25.8112,25.7637,25.8033,35200.0
2012-07-18 13:00:00,32.61,32.62,32.59,32.59,10600.0,25.8033,25.8112,25.7875,25.7875,10600.0
2012-07-18 13:10:00,32.6,32.6,32.59,32.59,7800.0,25.7954,25.7954,25.7875,25.7875,7800.0
2012-07-18 13:20:00,32.59,32.6,32.58,32.58,8000.0,25.7875,25.7954,25.7795,25.7795,8000.0
2012-07-18 13:30:00,32.58,32.59,32.55,32.55,23900.0,25.7795,25.7875,25.7558,25.7558,23900.0
2012-07-18 13:40:00,32.56,32.62,32.55,32.61,54200.0,25.7637,25.8112,25.7558,25.8033,54200.0
2012-07-18 13:50:00,32.61,32.61,32.57,32.61,39800.0,25.8033,25.8033,25.7716,25.8033,39800.0
2012-07-18 14:00:00,32.6,32.65,32.59,32.64,41900.0,25.7954,25.8349,25.7875,25.827,41900.0
2012-07-18 14:10:00,32.64,32.64,32.62,32.62,17200.0,25.827,25.827,25.8112,25.8112,17200.0
2012-07-18 14:20:00,32.62,32.63,32.61,32.61,16400.0,25.8112,25.8191,25.8033,25.8033,16400.0
2012-07-18 14:30:00,32.61,32.62,32.57,32.58,43500.0,25.8033,25.8112,25.7716,25.7795,43500.0
2012-07-18 14:40:00,32.58,32.58,32.48,32.51,38900.0,25.7795,25.7795,25.7004,25.7242,38900.0
2012-07-18 14:50:00,32.51,32.51,32.48,32.49,12700.0,25.7242,25.7242,25.7004,25.7083,12700.0
2012-07-18 15:00:00,32.5,32.55,32.49,32.55,40700.0,25.7162,25.7558,25.7083,25.7558,40700.0
2012-07-18 15:10:00,32.55,32.58,32.53,32.53,24100.0,25.7558,25.7795,25.74,25.74,24100.0
2012-07-18 15:20:00,32.54,32.59,32.54,32.57,36300.0,25.7479,25.7875,25.7479,25.7716,36300.0
2012-07-18 15:30:00,32.57,32.63,32.57,32.61,46400.0,25.7716,25.8191,25.7716,25.8033,46400.0
2012-07-18 15:40:00,32.61,32.62,32.58,32.62,71200.0,25.8033,25.8112,25.7795,25.8112,71200.0
2012-07-18 15:50:00,32.61,32.62,32.58,32.58,147300.0,25.8033,25.8112,25.7795,25.7795,147300.0
2012-07-19 09:30:00,32.71,32.91,32.6,32.88,153700.0,25.8824,26.0407,25.7954,26.0169,153700.0
2012-07-19 09:40:00,32.89,32.89,32.76,32.79,93000.0,26.0248,26.0248,25.922,25.9457,93000.0
2012-07-19 09:50:00,32.79,32.86,32.78,32.8,116200.0,25.9457,26.0011,25.9378,25.9536,116200.0
2012-07-19 10:00:00,32.79,32.81,32.68,32.68,140400.0,25.9457,25.9615,25.8587,25.8587,140400.0
2012-07-19 10:10:00,32.67,32.67,32.6,32.63,69700.0,25.8508,25.8508,25.7954,25.8191,69700.0
2012-07-19 10:20:00,32.62,32.62,32.47,32.5,86300.0,25.8112,25.8112,25.6925,25.7162,86300.0
2012-07-19 10:30:00,32.5,32.55,32.49,32.55,39900.0,25.7162,25.7558,25.7083,25.7558,39900.0
2012-07-19 10:40:00,32.55,32.63,32.54,32.62,62900.0,25.7558,25.8191,25.7479,25.8112,62900.0
2012-07-19 10:50:00,32.62,32.64,32.58,32.6,27100.0,25.8112,25.827,25.7795,25.7954,27100.0
2012-07-19 11:00:00,32.6,32.66,32.6,32.61,41700.0,25.7954,25.8429,25.7954,25.8033,41700.0
2012-07-19 11:10:00,32.6,32.6,32.52,32.52,211700.0,25.7954,25.7954,25.7321,25.7321,211700.0
2012-07-19 11:20:00,32.52,32.61,32.49,32.61,121400.0,25.7321,25.8033,25.7083,25.8033,121400.0
2012-07-19 11:30:00,32.6,32.7,32.6,32.69,38900.0,25.7954,25.8745,25.7954,25.8666,38900.0
2012-07-19 11:40:00,32.69,32.76,32.68,32.76,69800.0,25.8666,25.922,25.8587,25.922,69800.0
2012-07-19 11:50:00,32.75,32.8,32.75,32.79,60100.0,25.9141,25.9536,25.9141,25.9457,60100.0
2012-07-19 12:00:00,32.78,32.79,32.74,32.76,132300.0,25.9378,25.9457,25.9062,25.922,132300.0
2012-07-19 12:10:00,32.76,32.81,32.75,32.79,34500.0,25.922,25.9615,25.9141,25.9457,34500.0
2012-07-19 12:20:00,32.8,32.8,32.74,32.77,65700.0,25.9536,25.9536,25.9062,25.9299,65700.0
2012-07-19 12:30:00,32.76,32.81,32.76,32.81,77300.0,25.922,25.9615,25.922,25.9615,77300.0
2012-07-19 12:40:00,32.81,32.85,32.78,32.78,74200.0,25.9615,25.9932,25.9378,25.9378,74200.0
2012-07-19 12:50:00,32.78,32.78,32.73,32.78,56800.0,25.9378,25.9378,25.8982,25.9378,56800.0
2012-07-19 13:00:00,32.78,32.81,32.78,32.81,27800.0,25.9378,25.9615,25.9378,25.9615,27800.0
2012-07-19 13:10:00,32.81,32.81,32.76,32.76,51000.0,25.9615,25.9615,25.922,25.922,51000.0
2012-07-19 13:20:00,32.76,32.79,32.75,32.77,53400.0,25.922,25.9457,25.9141,25.9299,53400.0
2012-07-19 13:30:00,32.77,32.78,32.75,32.75,103300.0,25.9299,25.9378,25.9141,25.9141,103300.0
2012-07-19 13:40:00,32.75,32.77,32.72,32.72,79100.0,25.9141,25.9299,25.8903,25.8903,79100.0
2012-07-19 13:50:00,32.72,32.78,32.72,32.76,158700.0,25.8903,25.9378,25.8903,25.922,158700.0
2012-07-19 14:00:00,32.76,32.8,32.74,32.77,58000.0,25.922,25.9536,25.9062,25.9299,58000.0
2012-07-19 14:10:00,32.77,32.8,32.75,32.78,59800.0,25.9299,25.9536,25.9141,25.9378,59800.0
2012-07-19 14:20:00,32.78,32.79,32.75,32.77,80300.0,25.9378,25.9457,25.9141,25.9299,80300.0
2012-07-19 14:30:00,32.78,32.85,32.77,32.85,40500.0,25.9378,25.9932,25.9299,25.9932,40500.0
2012-07-19 14:40:00,32.85,32.85,32.79,32.79,46300.0,25.9932,25.9932,25.9457,25.9457,46300.0
2012-07-19 14:50:00,32.79,32.81,32.78,32.8,48000.0,25.9457,25.9615,25.9378,25.9536,48000.0
2012-07-19 15:00:00,32.8,32.81,32.76,32.78,85000.0,25.9536,25.9615,25.922,25.9378,85000.0
2012-07-19 15:10:00,32.78,32.81,32.77,32.8,77200.0,25.9378,25.9615,25.9299,25.9536,77200.0
2012-07-19 15:20:00,32.8,32.8,32.76,32.77,61900.0,25.9536,25.9536,25.922,25.9299,61900.0
2012-07-19 15:30:00,32.78,32.81,32.77,32.79,108400.0,25.9378,25.9615,25.9299,25.9457,108400.0
2012-07-19 15:40:00,32.79,32.81,32.78,32.79,126600.0,25.9457,25.9615,25.9378,25.9457,126600.0
2012-07-19 15:50:00,32.8,32.82,32.77,32.81,429700.0,25.9536,25.9695,25.9299,25.9615,429700.0
2012-07-20 09:30:00,32.65,32.66,32.55,32.6,317000.0,25.8349,25.8429,25.7558,25.7954,317000.0
2012-07-20 09:40:00,32.6,32.64,32.55,32.62,86100.0,25.7954,25.827,25.7558,25.8112,86100.0
2012-07-20 09:50:00,32.62,32.68,32.59,32.68,40700.0,25.8112,25.8587,25.7875,25.8587,40700.0
2012-07-20 10:00:00,32.67,32.76,32.67,32.7,93000.0,25.8508,25.922,25.8508,25.8745,93000.0
2012-07-20 10:10:00,32.7,32.72,32.62,32.63,34300.0,25.8745,25.8903,25.8112,25.8191,34300.0
2012-07-20 10:20:00,32.63,32.66,32.6,32.64,46800.0,25.8191,25.8429,25.7954,25.827,46800.0
2012-07-20 10:30:00,32.65,32.66,32.61,32.66,46200.0,25.8349,25.8429,25.8033,25.8429,46200.0
2012-07-20 10:40:00,32.66,32.69,32.64,32.68,50000.0,25.8429,25.8666,25.827,25.8587,50000.0
2012-07-20 10:50:00,32.68,32.68,32.65,32.65,26000.0,25.8587,25.8587,25.8349,25.8349,26000.0
2012-07-20 11:00:00,32.65,32.68,32.62,32.66,32000.0,25.8349,25.8587,25.8112,25.8429,32000.0
2012-07-20 11:10:00,32.65,32.66,32.58,32.59,44700.0,25.8349,25.8429,25.7795,25.7875,44700.0
2012-07-20 11:20:00,32.59,32.6,32.56,32.58,54700.0,25.7875,25.7954,25.7637,25.7795,54700.0
2012-07-20 11:30:00,32.58,32.58,32.53,32.53,26300.0,25.7795,25.7795,25.74,25.74,26300.0
2012-07-20 11:40:00,32.53,32.56,32.53,32.56,579700.0,25.74,25.7637,25.74,25.7637,579700.0
2012-07-20 11:50:00,32.56,32.58,32.54,32.57,71100.0,25.7637,25.7795,25.7479,25.7716,71100.0
2012-07-20 12:00:00,32.57,32.58,32.48,32.5,51900.0,25.7716,25.7795,25.7004,25.7162,51900.0
2012-07-20 12:10:00,32.5,32.51,32.47,32.5,35700.0,25.7162,25.7242,25.6925,25.7162,35700.0
2012-07-20 12:20:00,32.5,32.52,32.47,32.51,158000.0,25.7162,25.7321,25.6925,25.7242,158000.0
2012-07-20 12:30:00,32.51,32.52,32.48,32.51,109600.0,25.7242,25.7321,25.7004,25.7242,109600.0
2012-07-20 12:40:00,32.51,32.51,32.46,32.49,265500.0,25.7242,25.7242,25.6846,25.7083,265500.0
2012-07-20 12:50:00,32.48,32.52,32.46,32.48,86200.0,25.7004,25.7321,25.6846,25.7004,86200.0
2012-07-20 13:00:00,32.48,32.52,32.42,32.43,51600.0,25.7004,25.7321,25.6529,25.6609,51600.0
2012-07-20 13:10:00,32.43,32.44,32.39,32.39,241100.0,25.6609,25.6688,25.6292,25.6292,241100.0
2012-07-20 13:20:00,32.39,32.39,32.32,32.33,34400.0,25.6292,25.6292,25.5738,25.5817,34400.0
2012-07-20 13:30:00,32.33,32.4,32.31,32.4,41200.0,25.5817,25.6371,25.5659,25.6371,41200.0
2012-07-20 13:40:00,32.4,32.43,32.39,32.4,35200.0,25.6371,25.6609,25.6292,25.6371,35200.0
2012-07-20 13:50:00,32.39,32.41,32.39,32.4,15000.0,25.6292,25.645,25.6292,25.6371,15000.0
2012-07-20 14:00:00,32.4,32.43,32.38,32.42,53700.0,25.6371,25.6609,25.6213,25.6529,53700.0
2012-07-20 14:10:00,32.42,32.43,32.39,32.41,28700.0,25.6529,25.6609,25.6292,25.645,28700.0
2012-07-20 14:20:00,32.41,32.41,32.35,32.35,13200.0,25.645,25.645,25.5976,25.5976,13200.0
2012-07-20 14:30:00,32.35,32.35,32.29,32.31,34400.0,25.5976,25.5976,25.5501,25.5659,34400.0
2012-07-20 14:40:00,32.31,32.32,32.3,32.31,22600.0,25.5659,25.5738,25.558,25.5659,22600.0
2012-07-20 14:50:00,32.31,32.33,32.3,32.31,35600.0,25.5659,25.5817,25.558,25.5659,35600.0
2012-07-20 15:00:00,32.3,32.31,32.29,32.31,37500.0,25.558,25.5659,25.5501,25.5659,37500.0
2012-07-20 15:10:00,32.3,32.37,32.3,32.36,86400.0,25.558,25.6134,25.558,25.6055,86400.0
2012-07-20 15:20:00,32.36,32.4,32.35,32.39,41600.0,25.6055,25.6371,25.5976,25.6292,41600.0
2012-07-20 15:30:00,32.38,32.38,32.35,32.37,93100.0,25.6213,25.6213,25.5976,25.6134,93100.0
2012-07-20 15:40:00,32.37,32.43,32.37,32.38,119600.0,25.6134,25.6609,25.6134,25.6213,119600.0
2012-07-20 15:50:00,32.38,32.39,32.34,32.38,219000.0,25.6213,25.6292,25.5896,25.6213,219000.0
2012-07-23 09:30:00,32.01,32.16,31.85,31.95,64400.0,25.3285,25.4472,25.2019,25.2811,64400.0
2012-07-23 09:40:00,31.94,31.95,31.68,31.69,56000.0,25.2731,25.2811,25.0674,25.0753,56000.0
2012-07-23 09:50:00,31.69,31.74,31.67,31.7,35000.0,25.0753,25.1149,25.0595,25.0832,35000.0
2012-07-23 10:00:00,31.7,31.77,31.69,31.72,77300.0,25.0832,25.1386,25.0753,25.0991,77300.0
2012-07-23 10:10:00,31.72,31.75,31.69,31.75,47100.0,25.0991,25.1228,25.0753,25.1228,47100.0
2012-07-23 10:20:00,31.75,31.76,31.71,31.75,46100.0,25.1228,25.1307,25.0911,25.1228,46100.0
2012-07-23 10:30:00,31.75,31.8,31.74,31.77,59900.0,25.1228,25.1624,25.1149,25.1386,59900.0
2012-07-23 10:40:00,31.77,31.8,31.77,31.77,40100.0,25.1386,25.1624,25.1386,25.1386,40100.0
2012-07-23 10:50:00,31.77,31.8,31.74,31.8,43300.0,25.1386,25.1624,25.1149,25.1624,43300.0
2012-07-23 11:00:00,31.8,31.9,31.8,31.88,36400.0,25.1624,25.2415,25.1624,25.2257,36400.0
2012-07-23 11:10:00,31.89,31.94,31.88,31.88,44300.0,25.2336,25.2731,25.2257,25.2257,44300.0
2012-07-23 11:20:00,31.88,31.88,31.84,31.88,21900.0,25.2257,25.2257,25.194,25.2257,21900.0
2012-07-23 11:30:00,31.87,31.88,31.83,31.83,26700.0,25.2177,25.2257,25.1861,25.1861,26700.0
2012-07-23 11:40:00,31.84,31.88,31.83,31.88,18400.0,25.194,25.2257,25.1861,25.2257,18400.0
2012-07-23 11:50:00,31.88,31.95,31.88,31.95,27700.0,25.2257,25.2811,25.2257,25.2811,27700.0
2012-07-23 12:00:00,31.95,31.96,31.9,31.9,21500.0,25.2811,25.289,25.2415,25.2415,21500.0
2012-07-23 12:10:00,31.91,31.91,31.85,31.86,59100.0,25.2494,25.2494,25.2019,25.2098,59100.0
2012-07-23 12:20:00,31.86,31.88,31.85,31.87,14700.0,25.2098,25.2257,25.2019,25.2177,14700.0
2012-07-23 12:30:00,31.86,31.95,31.86,31.94,21900.0,25.2098,25.2811,25.2098,25.2731,21900.0
2012-07-23 12:40:00,31.94,31.97,31.93,31.97,13900.0,25.2731,25.2969,25.2652,25.2969,13900.0
2012-07-23 12:50:00,31.97,31.98,31.96,31.97,41600.0,25.2969,25.3048,25.289,25.2969,41600.0
2012-07-23 13:00:00,31.97,31.97,31.93,31.95,28000.0,25.2969,25.2969,25.2652,25.2811,28000.0
2012-07-23 13:10:00,31.95,31.98,31.95,31.97,11800.0,25.2811,25.3048,25.2811,25.2969,11800.0
2012-07-23 13:20:00,31.97,32.02,31.96,31.99,69700.0,25.2969,25.3364,25.289,25.3127,69700.0
2012-07-23 13:30:00,31.99,32.05,31.99,32.03,20800.0,25.3127,25.3602,25.3127,25.3444,20800.0
2012-07-23 13:40:00,32.02,32.03,32.01,32.02,13600.0,25.3364,25.3444,25.3285,25.3364,13600.0
2012-07-23 13:50:00,32.01,32.01,31.98,32.01,31800.0,25.3285,25.3285,25.3048,25.3285,31800.0
2012-07-23 14:00:00,32.01,32.03,31.98,32.01,16400.0,25.3285,25.3444,25.3048,25.3285,16400.0
2012-07-23 14:10:00,32.01,32.03,32.0,32.01,17500.0,25.3285,25.3444,25.3206,25.3285,17500.0
2012-07-23 14:20:00,32.02,32.02,31.98,31.99,19100.0,25.3364,25.3364,25.3048,25.3127,19100.0
2012-07-23 14:30:00,31.99,32.01,31.96,31.99,36500.0,25.3127,25.3285,25.289,25.3127,36500.0
2012-07-23 14:40:00,32.0,32.02,32.0,32.02,10800.0,25.3206,25.3364,25.3206,25.3364,10800.0
2012-07-23 14:50:00,32.02,32.02,31.99,32.0,13200.0,25.3364,25.3364,25.3127,25.3206,13200.0
2012-07-23 15:00:00,32.0,32.05,31.98,32.05,63900.0,25.3206,25.3602,25.3048,25.3602,63900.0
2012-07-23 15:10:00,32.04,32.07,32.04,32.07,14900.0,25.3523,25.376,25.3523,25.376,14900.0
2012-07-23 15:20:00,32.07,32.15,32.06,32.15,44500.0,25.376,25.4393,25.3681,25.4393,44500.0
2012-07-23 15:30:00,32.15,32.16,32.12,32.13,21400.0,25.4393,25.4472,25.4156,25.4235,21400.0
2012-07-23 15:40:00,32.13,32.14,32.1,32.13,78300.0,25.4235,25.4314,25.3997,25.4235,78300.0
2012-07-23 15:50:00,32.13,32.15,32.08,32.1,200700.0,25.4235,25.4393,25.3839,25.3997,200700.0
2012-07-24 09:30:00,32.09,32.16,31.94,32.02,36400.0,25.3918,25.4472,25.2731,25.3364,36400.0
2012-07-24 09:40:00,32.0,32.04,31.92,32.02,34100.0,25.3206,25.3523,25.2573,25.3364,34100.0
2012-07-24 09:50:00,32.02,32.04,31.95,31.97,40200.0,25.3364,25.3523,25.2811,25.2969,40200.0
2012-07-24 10:00:00,31.97,32.08,31.92,31.95,93600.0,25.2969,25.3839,25.2573,25.2811,93600.0
2012-07-24 10:10:00,31.95,31.96,31.87,31.87,19500.0,25.2811,25.289,25.2177,25.2177,19500.0
2012-07-24 10:20:00,31.86,31.86,31.79,31.79,23100.0,25.2098,25.2098,25.1544,25.1544,23100.0
2012-07-24 10:30:00,31.79,31.8,31.78,31.78,17100.0,25.1544,25.1624,25.1465,25.1465,17100.0
2012-07-24 10:40:00,31.78,31.78,31.7,31.74,19300.0,25.1465,25.1465,25.0832,25.1149,19300.0
2012-07-24 10:50:00,31.75,31.78,31.75,31.78,14600.0,25.1228,25.1465,25.1228,25.1465,14600.0
2012-07-24 11:00:00,31.78,31.78,31.71,31.72,26000.0,25.1465,25.1465,25.0911,25.0991,26000.0
2012-07-24 11:10:00,31.71,31.78,31.7,31.77,29400.0,25.0911,25.1465,25.0832,25.1386,29400.0
2012-07-24 11:20:00,31.77,31.79,31.71,31.72,35600.0,25.1386,25.1544,25.0911,25.0991,35600.0
2012-07-24 11:30:00,31.72,31.72,31.58,31.59,62000.0,25.0991,25.0991,24.9883,24.9962,62000.0
2012-07-24 11:40:00,31.6,31.62,31.56,31.62,40200.0,25.0041,25.0199,24.9725,25.0199,40200.0
2012-07-24 11:50:00,31.62,31.63,31.59,31.6,26300.0,25.0199,25.0278,24.9962,25.0041,26300.0
2012-07-24 12:00:00,31.6,31.6,31.47,31.52,58600.0,25.0041,25.0041,24.9012,24.9408,58600.0
2012-07-24 12:10:00,31.53,31.55,31.51,31.52,14500.0,24.9487,24.9645,24.9329,24.9408,14500.0
2012-07-24 12:20:00,31.51,31.51,31.44,31.47,36200.0,24.9329,24.9329,24.8775,24.9012,36200.0
2012-07-24 12:30:00,31.47,31.53,31.46,31.49,29600.0,24.9012,24.9487,24.8933,24.9171,29600.0
2012-07-24 12:40:00,31.49,31.53,31.49,31.49,19900.0,24.9171,24.9487,24.9171,24.9171,19900.0
2012-07-24 12:50:00,31.49,31.5,31.46,31.49,20500.0,24.9171,24.925,24.8933,24.9171,20500.0
2012-07-24 13:00:00,31.49,31.51,31.44,31.44,40300.0,24.9171,24.9329,24.8775,24.8775,40300.0
2012-07-24 13:10:00,31.45,31.52,31.44,31.5,29000.0,24.8854,24.9408,24.8775,24.925,29000.0
2012-07-24 13:20:00,31.5,31.5,31.46,31.46,16800.0,24.925,24.925,24.8933,24.8933,16800.0
2012-07-24 13:30:00,31.46,31.48,31.45,31.46,25100.0,24.8933,24.9092,24.8854,24.8933,25100.0
2012-07-24 13:40:00,31.46,31.48,31.44,31.45,23900.0,24.8933,24.9092,24.8775,24.8854,23900.0
2012-07-24 13:50:00,31.46,31.51,31.46,31.47,35900.0,24.8933,24.9329,24.8933,24.9012,35900.0
2012-07-24 14:00:00,31.47,31.47,31.43,31.44,29400.0,24.9012,24.9012,24.8696,24.8775,29400.0
2012-07-24 14:10:00,31.44,31.48,31.43,31.46,54900.0,24.8775,24.9092,24.8696,24.8933,54900.0
2012-07-24 14:20:00,31.46,31.49,31.43,31.43,49100.0,24.8933,24.9171,24.8696,24.8696,49100.0
2012-07-24 14:30:00,31.43,31.49,31.42,31.49,26600.0,24.8696,24.9171,24.8617,24.9171,26600.0
2012-07-24 14:40:00,31.48,31.52,31.48,31.49,19100.0,24.9092,24.9408,24.9092,24.9171,19100.0
2012-07-24 14:50:00,31.5,31.5,31.46,31.5,46800.0,24.925,24.925,24.8933,24.925,46800.0
2012-07-24 15:00:00,31.49,31.53,31.47,31.48,45400.0,24.9171,24.9487,24.9012,24.9092,45400.0
2012-07-24 15:10:00,31.47,31.49,31.47,31.48,45900.0,24.9012,24.9171,24.9012,24.9092,45900.0
2012-07-24 15:20:00,31.48,31.58,31.47,31.58,62400.0,24.9092,24.9883,24.9012,24.9883,62400.0
2012-07-24 15:30:00,31.58,31.62,31.56,31.62,58400.0,24.9883,25.0199,24.9725,25.0199,58400.0
2012-07-24 15:40:00,31.61,31.64,31.53,31.56,83400.0,25.012,25.0358,24.9487,24.9725,83400.0
2012-07-24 15:50:00,31.55,31.68,31.54,31.66,232600.0,24.9645,25.0674,24.9566,25.0516,232600.0
2012-07-25 09:30:00,31.83,31.9,31.62,31.9,61500.0,25.1861,25.2415,25.0199,25.2415,61500.0
2012-07-25 09:40:00,31.9,31.98,31.85,31.86,30700.0,25.2415,25.3048,25.2019,25.2098,30700.0
2012-07-25 09:50:00,31.86,31.87,31.81,31.82,17600.0,25.2098,25.2177,25.1703,25.1782,17600.0
2012-07-25 10:00:00,31.81,31.82,31.74,31.75,31500.0,25.1703,25.1782,25.1149,25.1228,31500.0
2012-07-25 10:10:00,31.75,31.76,31.7,31.72,28400.0,25.1228,25.1307,25.0832,25.0991,28400.0
2012-07-25 10:20:00,31.72,31.74,31.67,31.71,33700.0,25.0991,25.1149,25.0595,25.0911,33700.0
2012-07-25 10:30:00,31.72,31.72,31.67,31.71,20100.0,25.0991,25.0991,25.0595,25.0911,20100.0
2012-07-25 10:40:00,31.71,31.74,31.65,31.65,30600.0,25.0911,25.1149,25.0437,25.0437,30600.0
2012-07-25 10:50:00,31.66,31.66,31.55,31.57,24800.0,25.0516,25.0516,24.9645,24.9804,24800.0
2012-07-25 11:00:00,31.56,31.59,31.54,31.57,25100.0,24.9725,24.9962,24.9566,24.9804,25100.0
2012-07-25 11:10:00,31.58,31.65,31.57,31.62,34600.0,24.9883,25.0437,24.9804,25.0199,34600.0
2012-07-25 11:20:00,31.62,31.65,31.62,31.63,19700.0,25.0199,25.0437,25.0199,25.0278,19700.0
2012-07-25 11:30:00,31.63,31.7,31.62,31.7,21500.0,25.0278,25.0832,25.0199,25.0832,21500.0
2012-07-25 11:40:00,31.69,31.7,31.66,31.66,30800.0,25.0753,25.0832,25.0516,25.0516,30800.0
2012-07-25 11:50:00,31.67,31.7,31.64,31.69,26600.0,25.0595,25.0832,25.0358,25.0753,26600.0
2012-07-25 12:00:00,31.69,31.79,31.69,31.78,23300.0,25.0753,25.1544,25.0753,25.1465,23300.0
2012-07-25 12:10:00,31.78,31.78,31.71,31.71,35200.0,25.1465,25.1465,25.0911,25.0911,35200.0
2012-07-25 12:20:00,31.71,31.77,31.71,31.75,29300.0,25.0911,25.1386,25.0911,25.1228,29300.0
2012-07-25 12:30:00,31.75,31.76,31.72,31.76,22200.0,25.1228,25.1307,25.0991,25.1307,22200.0
2012-07-25 12:40:00,31.76,31.82,31.75,31.79,25800.0,25.1307,25.1782,25.1228,25.1544,25800.0
2012-07-25 12:50:00,31.78,31.79,31.77,31.78,7000.0,25.1465,25.1544,25.1386,25.1465,7000.0
2012-07-25 13:00:00,31.77,31.82,31.77,31.8,22800.0,25.1386,25.1782,25.1386,25.1624,22800.0
2012-07-25 13:10:00,31.79,31.81,31.78,31.81,16800.0,25.1544,25.1703,25.1465,25.1703,16800.0
2012-07-25 13:20:00,31.8,31.84,31.8,31.84,30800.0,25.1624,25.194,25.1624,25.194,30800.0
2012-07-25 13:30:00,31.84,31.91,31.82,31.91,27500.0,25.194,25.2494,25.1782,25.2494,27500.0
2012-07-25 13:40:00,31.9,31.91,31.83,31.83,21100.0,25.2415,25.2494,25.1861,25.1861,21100.0
2012-07-25 13:50:00,31.83,31.84,31.82,31.82,28600.0,25.1861,25.194,25.1782,25.1782,28600.0
2012-07-25 14:00:00,31.83,31.83,31.8,31.82,211100.0,25.1861,25.1861,25.1624,25.1782,211100.0
2012-07-25 14:10:00,31.83,31.83,31.81,31.82,14200.0,25.1861,25.1861,25.1703,25.1782,14200.0
2012-07-25 14:20:00,31.82,31.87,31.82,31.87,101900.0,25.1782,25.2177,25.1782,25.2177,101900.0
2012-07-25 14:30:00,31.87,31.89,31.85,31.86,41900.0,25.2177,25.2336,25.2019,25.2098,41900.0
2012-07-25 14:40:00,31.86,31.88,31.81,31.84,69900.0,25.2098,25.2257,25.1703,25.194,69900.0
2012-07-25 14:50:00,31.83,31.85,31.83,31.84,9000.0,25.1861,25.2019,25.1861,25.194,9000.0
2012-07-25 15:00:00,31.83,31.85,31.81,31.85,26400.0,25.1861,25.2019,25.1703,25.2019,26400.0
2012-07-25 15:10:00,31.85,31.85,31.8,31.8,32600.0,25.2019,25.2019,25.1624,25.1624,32600.0
2012-07-25 15:20:00,31.8,31.8,31.76,31.8,27800.0,25.1624,25.1624,25.1307,25.1624,27800.0
2012-07-25 15:30:00,31.79,31.82,31.79,31.82,369300.0,25.1544,25.1782,25.1544,25.1782,369300.0
2012-07-25 15:40:00,31.83,31.85,31.81,31.84,159200.0,25.1861,25.2019,25.1703,25.194,159200.0
2012-07-25 15:50:00,31.84,31.84,31.79,31.84,157700.0,25.194,25.194,25.1544,25.194,157700.0
2012-07-26 09:30:00,32.22,32.48,32.18,32.4,90200.0,25.4947,25.7004,25.463,25.6371,90200.0
2012-07-26 09:40:00,32.41,32.41,32.28,32.29,37000.0,25.645,25.645,25.5422,25.5501,37000.0
2012-07-26 09:50:00,32.29,32.35,32.28,32.35,37200.0,25.5501,25.5976,25.5422,25.5976,37200.0
2012-07-26 10:00:00,32.32,32.35,32.24,32.34,35200.0,25.5738,25.5976,25.5105,25.5896,35200.0
2012-07-26 10:10:00,32.34,32.41,32.32,32.32,38000.0,25.5896,25.645,25.5738,25.5738,38000.0
2012-07-26 10:20:00,32.31,32.39,32.29,32.31,34500.0,25.5659,25.6292,25.5501,25.5659,34500.0
2012-07-26 10:30:00,32.3,32.34,32.23,32.25,18900.0,25.558,25.5896,25.5026,25.5184,18900.0
2012-07-26 10:40:00,32.26,32.28,32.19,32.25,23900.0,25.5263,25.5422,25.471,25.5184,23900.0
2012-07-26 10:50:00,32.25,32.25,32.15,32.19,23100.0,25.5184,25.5184,25.4393,25.471,23100.0
2012-07-26 11:00:00,32.19,32.19,32.14,32.16,21800.0,25.471,25.471,25.4314,25.4472,21800.0
2012-07-26 11:10:00,32.16,32.18,32.15,32.16,23500.0,25.4472,25.463,25.4393,25.4472,23500.0
2012-07-26 11:20:00,32.16,32.16,32.11,32.16,22400.0,25.4472,25.4472,25.4077,25.4472,22400.0
2012-07-26 11:30:00,32.16,32.2,32.16,32.17,18200.0,25.4472,25.4789,25.4472,25.4551,18200.0
2012-07-26 11:40:00,32.16,32.17,32.12,32.13,15200.0,25.4472,25.4551,25.4156,25.4235,15200.0
2012-07-26 11:50:00,32.12,32.12,32.05,32.07,28000.0,25.4156,25.4156,25.3602,25.376,28000.0
2012-07-26 12:00:00,32.07,32.08,32.03,32.06,19600.0,25.376,25.3839,25.3444,25.3681,19600.0
2012-07-26 12:10:00,32.07,32.1,32.06,32.09,7400.0,25.376,25.3997,25.3681,25.3918,7400.0
2012-07-26 12:20:00,32.09,32.13,32.09,32.1,15400.0,25.3918,25.4235,25.3918,25.3997,15400.0
2012-07-26 12:30:00,32.1,32.1,32.08,32.1,13800.0,25.3997,25.3997,25.3839,25.3997,13800.0
2012-07-26 12:40:00,32.09,32.11,32.09,32.11,6800.0,25.3918,25.4077,25.3918,25.4077,6800.0
2012-07-26 12:50:00,32.1,32.21,32.1,32.18,23400.0,25.3997,25.4868,25.3997,25.463,23400.0
2012-07-26 13:00:00,32.17,32.2,32.16,32.16,13700.0,25.4551,25.4789,25.4472,25.4472,13700.0
2012-07-26 13:10:00,32.16,32.18,32.16,32.18,10700.0,25.4472,25.463,25.4472,25.463,10700.0
2012-07-26 13:20:00,32.17,32.26,32.17,32.25,29800.0,25.4551,25.5263,25.4551,25.5184,29800.0
2012-07-26 13:30:00,32.25,32.26,32.19,32.22,25500.0,25.5184,25.5263,25.471,25.4947,25500.0
2012-07-26 13:40:00,32.21,32.24,32.2,32.21,37500.0,25.4868,25.5105,25.4789,25.4868,37500.0
2012-07-26 13:50:00,32.21,32.23,32.2,32.22,26300.0,25.4868,25.5026,25.4789,25.4947,26300.0
2012-07-26 14:00:00,32.22,32.27,32.22,32.27,19500.0,25.4947,25.5343,25.4947,25.5343,19500.0
2012-07-26 14:10:00,32.26,32.28,32.24,32.25,62300.0,25.5263,25.5422,25.5105,25.5184,62300.0
2012-07-26 14:20:00,32.25,32.29,32.25,32.29,24500.0,25.5184,25.5501,25.5184,25.5501,24500.0
2012-07-26 14:30:00,32.28,32.29,32.25,32.27,26800.0,25.5422,25.5501,25.5184,25.5343,26800.0
2012-07-26 14:40:00,32.28,32.29,32.25,32.28,28500.0,25.5422,25.5501,25.5184,25.5422,28500.0
2012-07-26 14:50:00,32.28,32.31,32.28,32.29,36500.0,25.5422,25.5659,25.5422,25.5501,36500.0
2012-07-26 15:00:00,32.29,32.31,32.26,32.3,34100.0,25.5501,25.5659,25.5263,25.558,34100.0
2012-07-26 15:10:00,32.3,32.33,32.3,32.31,24800.0,25.558,25.5817,25.558,25.5659,24800.0
2012-07-26 15:20:00,32.32,32.32,32.28,32.31,37300.0,25.5738,25.5738,25.5422,25.5659,37300.0
2012-07-26 15:30:00,32.3,32.33,32.29,32.32,52900.0,25.558,25.5817,25.5501,25.5738,52900.0
2012-07-26 15:40:00,32.32,32.36,32.29,32.3,126000.0,25.5738,25.6055,25.5501,25.558,126000.0
2012-07-26 15:50:00,32.3,32.32,32.27,32.29,256400.0,25.558,25.5738,25.5343,25.5501,256400.0
2012-07-27 09:30:00,32.51,32.57,32.45,32.55,67000.0,25.7242,25.7716,25.6767,25.7558,67000.0
2012-07-27 09:40:00,32.55,32.65,32.52,32.65,59500.0,25.7558,25.8349,25.7321,25.8349,59500.0
2012-07-27 09:50:00,32.64,32.72,32.64,32.71,38100.0,25.827,25.8903,25.827,25.8824,38100.0
2012-07-27 10:00:00,32.71,32.83,32.71,32.81,57100.0,25.8824,25.9774,25.8824,25.9615,57100.0
2012-07-27 10:10:00,32.8,32.9,32.8,32.88,89100.0,25.9536,26.0328,25.9536,26.0169,89100.0
2012-07-27 10:20:00,32.89,32.92,32.85,32.86,83300.0,26.0248,26.0486,25.9932,26.0011,83300.0
2012-07-27 10:30:00,32.85,32.87,32.82,32.85,69400.0,25.9932,26.009,25.9695,25.9932,69400.0
2012-07-27 10:40:00,32.85,32.91,32.83,32.91,78400.0,25.9932,26.0407,25.9774,26.0407,78400.0
2012-07-27 10:50:00,32.91,32.95,32.9,32.93,115600.0,26.0407,26.0723,26.0328,26.0565,115600.0
2012-07-27 11:00:00,32.94,33.02,32.93,32.99,328300.0,26.0644,26.1277,26.0565,26.104,328300.0
2012-07-27 11:10:00,32.99,33.04,32.96,33.0,405300.0,26.104,26.1435,26.0802,26.1119,405300.0
2012-07-27 11:20:00,33.01,33.03,32.99,33.03,125800.0,26.1198,26.1356,26.104,26.1356,125800.0
2012-07-27 11:30:00,33.03,33.05,32.97,32.99,65800.0,26.1356,26.1514,26.0881,26.104,65800.0
2012-07-27 11:40:00,32.99,33.04,32.99,33.03,38800.0,26.104,26.1435,26.104,26.1356,38800.0
2012-07-27 11:50:00,33.03,33.04,33.01,33.01,21000.0,26.1356,26.1435,26.1198,26.1198,21000.0
2012-07-27 12:00:00,33.01,33.06,33.0,33.06,125900.0,26.1198,26.1594,26.1119,26.1594,125900.0
2012-07-27 12:10:00,33.07,33.13,33.07,33.08,71700.0,26.1673,26.2147,26.1673,26.1752,71700.0
2012-07-27 12:20:00,33.08,33.09,33.06,33.07,31300.0,26.1752,26.1831,26.1594,26.1673,31300.0
2012-07-27 12:30:00,33.07,33.09,33.07,33.07,19900.0,26.1673,26.1831,26.1673,26.1673,19900.0
2012-07-27 12:40:00,33.08,33.08,33.06,33.07,43000.0,26.1752,26.1752,26.1594,26.1673,43000.0
2012-07-27 12:50:00,33.08,33.08,33.07,33.07,7100.0,26.1752,26.1752,26.1673,26.1673,7100.0
2012-07-27 13:00:00,33.08,33.09,33.05,33.05,33700.0,26.1752,26.1831,26.1514,26.1514,33700.0
2012-07-27 13:10:00,33.06,33.09,33.05,33.09,47700.0,26.1594,26.1831,26.1514,26.1831,47700.0
2012-07-27 13:20:00,33.09,33.26,33.07,33.24,104500.0,26.1831,26.3176,26.1673,26.3018,104500.0
2012-07-27 13:30:00,33.25,33.42,33.25,33.38,116600.0,26.3097,26.4442,26.3097,26.4126,116600.0
2012-07-27 13:40:00,33.38,33.39,33.23,33.24,60000.0,26.4126,26.4205,26.2939,26.3018,60000.0
2012-07-27 13:50:00,33.24,33.31,33.22,33.29,49900.0,26.3018,26.3572,26.286,26.3414,49900.0
2012-07-27 14:00:00,33.28,33.31,33.22,33.3,68900.0,26.3334,26.3572,26.286,26.3493,68900.0
2012-07-27 14:10:00,33.3,33.34,33.27,33.34,91300.0,26.3493,26.3809,26.3255,26.3809,91300.0
2012-07-27 14:20:00,33.33,33.39,33.33,33.39,85300.0,26.373,26.4205,26.373,26.4205,85300.0
2012-07-27 14:30:00,33.38,33.42,33.37,33.41,106600.0,26.4126,26.4442,26.4047,26.4363,106600.0
2012-07-27 14:40:00,33.41,33.48,33.4,33.48,76900.0,26.4363,26.4917,26.4284,26.4917,76900.0
2012-07-27 14:50:00,33.48,33.5,33.45,33.46,75200.0,26.4917,26.5075,26.468,26.4759,75200.0
2012-07-27 15:00:00,33.47,33.5,33.43,33.5,99900.0,26.4838,26.5075,26.4521,26.5075,99900.0
2012-07-27 15:10:00,33.5,33.5,33.46,33.46,68800.0,26.5075,26.5075,26.4759,26.4759,68800.0
2012-07-27 15:20:00,33.47,33.47,33.4,33.41,72400.0,26.4838,26.4838,26.4284,26.4363,72400.0
2012-07-27 15:30:00,33.42,33.45,33.41,33.42,115100.0,26.4442,26.468,26.4363,26.4442,115100.0
2012-07-27 15:40:00,33.43,33.46,33.4,33.45,202700.0,26.4521,26.4759,26.4284,26.468,202700.0
2012-07-27 15:50:00,33.45,33.45,33.35,33.38,399300.0,26.468,26.468,26.3888,26.4126,399300.0
2012-07-30 09:30:00,33.26,33.34,33.22,33.24,76800.0,26.3176,26.3809,26.286,26.3018,76800.0
2012-07-30 09:40:00,33.24,33.32,33.22,33.25,35900.0,26.3018,26.3651,26.286,26.3097,35900.0
2012-07-30 09:50:00,33.26,33.32,33.22,33.32,41500.0,26.3176,26.3651,26.286,26.3651,41500.0
2012-07-30 10:00:00,33.32,33.4,33.32,33.37,59300.0,26.3651,26.4284,26.3651,26.4047,59300.0
2012-07-30 10:10:00,33.38,33.4,33.33,33.39,37500.0,26.4126,26.4284,26.373,26.4205,37500.0
2012-07-30 10:20:00,33.39,33.52,33.38,33.51,151100.0,26.4205,26.5233,26.4126,26.5154,151100.0
2012-07-30 10:30:00,33.5,33.56,33.48,33.53,128000.0,26.5075,26.555,26.4917,26.5313,128000.0
2012-07-30 10:40:00,33.52,33.57,33.52,33.56,33200.0,26.5233,26.5629,26.5233,26.555,33200.0
2012-07-30 10:50:00,33.56,33.59,33.53,33.54,117400.0,26.555,26.5787,26.5313,26.5392,117400.0
2012-07-30 11:00:00,33.54,33.61,33.53,33.61,118500.0,26.5392,26.5946,26.5313,26.5946,118500.0
2012-07-30 11:10:00,33.61,33.64,33.55,33.55,69500.0,26.5946,26.6183,26.5471,26.5471,69500.0
2012-07-30 11:20:00,33.56,33.57,33.54,33.57,35100.0,26.555,26.5629,26.5392,26.5629,35100.0
2012-07-30 11:30:00,33.56,33.61,33.56,33.61,111100.0,26.555,26.5946,26.555,26.5946,111100.0
2012-07-30 11:40:00,33.61,33.64,33.59,33.64,62200.0,26.5946,26.6183,26.5787,26.6183,62200.0
2012-07-30 11:50:00,33.64,33.64,33.6,33.61,65000.0,26.6183,26.6183,26.5866,26.5946,65000.0
2012-07-30 12:00:00,33.62,33.63,33.58,33.62,59500.0,26.6025,26.6104,26.5708,26.6025,59500.0
2012-07-30 12:10:00,33.62,33.65,33.59,33.64,64500.0,26.6025,26.6262,26.5787,26.6183,64500.0
2012-07-30 12:20:00,33.63,33.69,33.63,33.68,196800.0,26.6104,26.6579,26.6104,26.6499,196800.0
2012-07-30 12:30:00,33.69,33.7,33.67,33.69,58300.0,26.6579,26.6658,26.642,26.6579,58300.0
2012-07-30 12:40:00,33.7,33.73,33.69,33.71,53700.0,26.6658,26.6895,26.6579,26.6737,53700.0
2012-07-30 12:50:00,33.71,33.76,33.7,33.72,128200.0,26.6737,26.7132,26.6658,26.6816,128200.0
2012-07-30 13:00:00,33.73,33.79,33.71,33.79,98300.0,26.6895,26.737,26.6737,26.737,98300.0
2012-07-30 13:10:00,33.77,33.79,33.74,33.74,72800.0,26.7212,26.737,26.6974,26.6974,72800.0
2012-07-30 13:20:00,33.74,33.78,33.73,33.75,73800.0,26.6974,26.7291,26.6895,26.7053,73800.0
2012-07-30 13:30:00,33.75,33.79,33.73,33.73,62800.0,26.7053,26.737,26.6895,26.6895,62800.0
2012-07-30 13:40:00,33.73,33.74,33.73,33.74,37900.0,26.6895,26.6974,26.6895,26.6974,37900.0
2012-07-30 13:50:00,33.74,33.76,33.73,33.75,69200.0,26.6974,26.7132,26.6895,26.7053,69200.0
2012-07-30 14:00:00,33.74,33.78,33.7,33.77,91500.0,26.6974,26.7291,26.6658,26.7212,91500.0
2012-07-30 14:10:00,33.76,33.8,33.76,33.8,30700.0,26.7132,26.7449,26.7132,26.7449,30700.0
2012-07-30 14:20:00,33.8,33.81,33.79,33.81,42600.0,26.7449,26.7528,26.737,26.7528,42600.0
2012-07-30 14:30:00,33.81,33.82,33.8,33.81,43600.0,26.7528,26.7607,26.7449,26.7528,43600.0
2012-07-30 14:40:00,33.81,33.85,33.81,33.82,63100.0,26.7528,26.7845,26.7528,26.7607,63100.0
2012-07-30 14:50:00,33.81,33.82,33.79,33.8,48500.0,26.7528,26.7607,26.737,26.7449,48500.0
2012-07-30 15:00:00,33.79,33.81,33.79,33.8,77800.0,26.737,26.7528,26.737,26.7449,77800.0
2012-07-30 15:10:00,33.79,33.8,33.75,33.79,108800.0,26.737,26.7449,26.7053,26.737,108800.0
2012-07-30 15:20:00,33.79,33.8,33.74,33.76,112200.0,26.737,26.7449,26.6974,26.7132,112200.0
2012-07-30 15:30:00,33.77,33.79,33.74,33.76,95500.0,26.7212,26.737,26.6974,26.7132,95500.0
2012-07-30 15:40:00,33.75,33.77,33.73,33.75,142100.0,26.7053,26.7212,26.6895,26.7053,142100.0
2012-07-30 15:50:00,33.75,33.76,33.72,33.74,265700.0,26.7053,26.7132,26.6816,26.6974,265700.0
2012-07-31 09:30:00,33.61,33.68,33.44,33.58,147300.0,26.5946,26.6499,26.46,26.5708,147300.0
2012-07-31 09:40:00,33.57,33.57,33.36,33.39,68400.0,26.5629,26.5629,26.3967,26.4205,68400.0
2012-07-31 09:50:00,33.39,33.39,33.28,33.31,60600.0,26.4205,26.4205,26.3334,26.3572,60600.0
2012-07-31 10:00:00,33.32,33.41,33.3,33.35,138500.0,26.3651,26.4363,26.3493,26.3888,138500.0
2012-07-31 10:10:00,33.34,33.41,33.31,33.4,86700.0,26.3809,26.4363,26.3572,26.4284,86700.0
2012-07-31 10:20:00,33.4,33.41,33.33,33.33,70300.0,26.4284,26.4363,26.373,26.373,70300.0
2012-07-31 10:30:00,33.33,33.35,33.28,33.34,47300.0,26.373,26.3888,26.3334,26.3809,47300.0
2012-07-31 10:40:00,33.33,33.4,33.33,33.4,49700.0,26.373,26.4284,26.373,26.4284,49700.0
2012-07-31 10:50:00,33.39,33.42,33.38,33.39,46700.0,26.4205,26.4442,26.4126,26.4205,46700.0
2012-07-31 11:00:00,33.38,33.4,33.29,33.3,51300.0,26.4126,26.4284,26.3414,26.3493,51300.0
2012-07-31 11:10:00,33.29,33.32,33.29,33.32,69900.0,26.3414,26.3651,26.3414,26.3651,69900.0
2012-07-31 11:20:00,33.32,33.35,33.32,33.33,25700.0,26.3651,26.3888,26.3651,26.373,25700.0
2012-07-31 11:30:00,33.34,33.35,33.29,33.32,57600.0,26.3809,26.3888,26.3414,26.3651,57600.0
2012-07-31 11:40:00,33.33,33.34,33.31,33.32,16000.0,26.373,26.3809,26.3572,26.3651,16000.0
2012-07-31 11:50:00,33.32,33.35,33.32,33.35,26300.0,26.3651,26.3888,26.3651,26.3888,26300.0
2012-07-31 12:00:00,33.34,33.35,33.3,33.32,20300.0,26.3809,26.3888,26.3493,26.3651,20300.0
2012-07-31 12:10:00,33.31,33.32,33.23,33.25,43300.0,26.3572,26.3651,26.2939,26.3097,43300.0
2012-07-31 12:20:00,33.25,33.28,33.25,33.27,11800.0,26.3097,26.3334,26.3097,26.3255,11800.0
2012-07-31 12:30:00,33.28,33.28,33.24,33.27,35200.0,26.3334,26.3334,26.3018,26.3255,35200.0
2012-07-31 12:40:00,33.27,33.27,33.23,33.25,45100.0,26.3255,26.3255,26.2939,26.3097,45100.0
2012-07-31 12:50:00,33.26,33.28,33.24,33.25,38900.0,26.3176,26.3334,26.3018,26.3097,38900.0
2012-07-31 13:00:00,33.25,33.29,33.25,33.26,31900.0,26.3097,26.3414,26.3097,26.3176,31900.0
2012-07-31 13:10:00,33.27,33.28,33.25,33.25,24300.0,26.3255,26.3334,26.3097,26.3097,24300.0
2012-07-31 13:20:00,33.25,33.29,33.24,33.27,18700.0,26.3097,26.3414,26.3018,26.3255,18700.0
2012-07-31 13:30:00,33.27,33.29,33.27,33.29,17100.0,26.3255,26.3414,26.3255,26.3414,17100.0
2012-07-31 13:40:00,33.29,33.29,33.26,33.26,28900.0,26.3414,26.3414,26.3176,26.3176,28900.0
2012-07-31 13:50:00,33.26,33.29,33.26,33.28,36000.0,26.3176,26.3414,26.3176,26.3334,36000.0
2012-07-31 14:00:00,33.27,33.29,33.26,33.28,18100.0,26.3255,26.3414,26.3176,26.3334,18100.0
2012-07-31 14:10:00,33.28,33.32,33.28,33.31,64600.0,26.3334,26.3651,26.3334,26.3572,64600.0
2012-07-31 14:20:00,33.3,33.36,33.3,33.36,21100.0,26.3493,26.3967,26.3493,26.3967,21100.0
2012-07-31 14:30:00,33.35,33.36,33.31,33.31,63400.0,26.3888,26.3967,26.3572,26.3572,63400.0
2012-07-31 14:40:00,33.32,33.36,33.31,33.35,38300.0,26.3651,26.3967,26.3572,26.3888,38300.0
2012-07-31 14:50:00,33.34,33.38,33.29,33.29,37600.0,26.3809,26.4126,26.3414,26.3414,37600.0
2012-07-31 15:00:00,33.29,33.32,33.29,33.31,26300.0,26.3414,26.3651,26.3414,26.3572,26300.0
2012-07-31 15:10:00,33.3,33.31,33.28,33.3,29800.0,26.3493,26.3572,26.3334,26.3493,29800.0
2012-07-31 15:20:00,33.3,33.33,33.28,33.32,58000.0,26.3493,26.373,26.3334,26.3651,58000.0
2012-07-31 15:30:00,33.33,33.34,33.3,33.3,82400.0,26.373,26.3809,26.3493,26.3493,82400.0
2012-07-31 15:40:00,33.3,33.33,33.25,33.26,269300.0,26.3493,26.373,26.3097,26.3176,269300.0
2012-07-31 15:50:00,33.27,33.29,33.2,33.21,456900.0,26.3255,26.3414,26.2701,26.278,456900.0
2012-08-01 09:30:00,33.35,33.35,33.15,33.16,70700.0,26.3888,26.3888,26.2306,26.2385,70700.0
2012-08-01 09:40:00,33.17,33.26,33.16,33.18,81500.0,26.2464,26.3176,26.2385,26.2543,81500.0
2012-08-01 09:50:00,33.18,33.18,33.04,33.11,67100.0,26.2543,26.2543,26.1435,26.1989,67100.0
2012-08-01 10:00:00,33.1,33.18,33.07,33.14,70200.0,26.191,26.2543,26.1673,26.2227,70200.0
2012-08-01 10:10:00,33.15,33.17,33.07,33.1,130200.0,26.2306,26.2464,26.1673,26.191,130200.0
2012-08-01 10:20:00,33.1,33.18,33.09,33.13,53800.0,26.191,26.2543,26.1831,26.2147,53800.0
2012-08-01 10:30:00,33.13,33.23,33.12,33.23,26600.0,26.2147,26.2939,26.2068,26.2939,26600.0
2012-08-01 10:40:00,33.22,33.26,33.19,33.22,50000.0,26.286,26.3176,26.2622,26.286,50000.0
2012-08-01 10:50:00,33.22,33.25,33.2,33.22,26200.0,26.286,26.3097,26.2701,26.286,26200.0
2012-08-01 11:00:00,33.23,33.23,33.18,33.18,23400.0,26.2939,26.2939,26.2543,26.2543,23400.0
2012-08-01 11:10:00,33.18,33.21,33.17,33.2,32000.0,26.2543,26.278,26.2464,26.2701,32000.0
2012-08-01 11:20:00,33.19,33.26,33.19,33.25,65600.0,26.2622,26.3176,26.2622,26.3097,65600.0
2012-08-01 11:30:00,33.25,33.27,33.24,33.26,26300.0,26.3097,26.3255,26.3018,26.3176,26300.0
2012-08-01 11:40:00,33.26,33.3,33.25,33.29,14200.0,26.3176,26.3493,26.3097,26.3414,14200.0
2012-08-01 11:50:00,33.3,33.33,33.28,33.3,44700.0,26.3493,26.373,26.3334,26.3493,44700.0
2012-08-01 12:00:00,33.3,33.33,33.28,33.29,28700.0,26.3493,26.373,26.3334,26.3414,28700.0
2012-08-01 12:10:00,33.29,33.3,33.26,33.27,27900.0,26.3414,26.3493,26.3176,26.3255,27900.0
2012-08-01 12:20:00,33.26,33.28,33.22,33.27,24700.0,26.3176,26.3334,26.286,26.3255,24700.0
2012-08-01 12:30:00,33.27,33.27,33.21,33.21,16200.0,26.3255,26.3255,26.278,26.278,16200.0
2012-08-01 12:40:00,33.21,33.25,33.21,33.25,21400.0,26.278,26.3097,26.278,26.3097,21400.0
2012-08-01 12:50:00,33.25,33.26,33.22,33.22,82600.0,26.3097,26.3176,26.286,26.286,82600.0
2012-08-01 13:00:00,33.23,33.28,33.23,33.28,36300.0,26.2939,26.3334,26.2939,26.3334,36300.0
2012-08-01 13:10:00,33.27,33.29,33.24,33.28,114200.0,26.3255,26.3414,26.3018,26.3334,114200.0
2012-08-01 13:20:00,33.29,33.31,33.27,33.27,32100.0,26.3414,26.3572,26.3255,26.3255,32100.0
2012-08-01 13:30:00,33.28,33.28,33.25,33.26,18200.0,26.3334,26.3334,26.3097,26.3176,18200.0
2012-08-01 13:40:00,33.26,33.3,33.26,33.29,23300.0,26.3176,26.3493,26.3176,26.3414,23300.0
2012-08-01 13:50:00,33.3,33.3,33.25,33.25,48900.0,26.3493,26.3493,26.3097,26.3097,48900.0
2012-08-01 14:00:00,33.25,33.25,33.17,33.18,55700.0,26.3097,26.3097,26.2464,26.2543,55700.0
2012-08-01 14:10:00,33.18,33.19,32.96,33.02,110400.0,26.2543,26.2622,26.0802,26.1277,110400.0
2012-08-01 14:20:00,33.02,33.15,33.01,33.13,56300.0,26.1277,26.2306,26.1198,26.2147,56300.0
2012-08-01 14:30:00,33.12,33.12,33.02,33.1,36900.0,26.2068,26.2068,26.1277,26.191,36900.0
2012-08-01 14:40:00,33.1,33.1,33.04,33.08,28300.0,26.191,26.191,26.1435,26.1752,28300.0
2012-08-01 14:50:00,33.08,33.12,33.03,33.11,43300.0,26.1752,26.2068,26.1356,26.1989,43300.0
2012-08-01 15:00:00,33.1,33.13,33.08,33.1,73700.0,26.191,26.2147,26.1752,26.191,73700.0
2012-08-01 15:10:00,33.11,33.13,33.05,33.13,57600.0,26.1989,26.2147,26.1514,26.2147,57600.0
2012-08-01 15:20:00,33.12,33.2,33.12,33.18,47100.0,26.2068,26.2701,26.2068,26.2543,47100.0
2012-08-01 15:30:00,33.19,33.19,33.13,33.17,80900.0,26.2622,26.2622,26.2147,26.2464,80900.0
2012-08-01 15:40:00,33.17,33.22,33.16,33.19,158200.0,26.2464,26.286,26.2385,26.2622,158200.0
2012-08-01 15:50:00,33.17,33.18,33.01,33.03,229200.0,26.2464,26.2543,26.1198,26.1356,229200.0
2012-08-02 09:30:00,32.85,32.86,32.66,32.74,58600.0,25.9932,26.0011,25.8429,25.9062,58600.0
2012-08-02 09:40:00,32.75,32.93,32.75,32.91,51200.0,25.9141,26.0565,25.9141,26.0407,51200.0
2012-08-02 09:50:00,32.91,32.98,32.89,32.97,47000.0,26.0407,26.0961,26.0248,26.0881,47000.0
2012-08-02 10:00:00,32.97,32.98,32.83,32.91,59900.0,26.0881,26.0961,25.9774,26.0407,59900.0
2012-08-02 10:10:00,32.92,33.02,32.92,32.97,30900.0,26.0486,26.1277,26.0486,26.0881,30900.0
2012-08-02 10:20:00,32.98,33.08,32.98,33.06,42100.0,26.0961,26.1752,26.0961,26.1594,42100.0
2012-08-02 10:30:00,33.05,33.06,32.97,32.97,78700.0,26.1514,26.1594,26.0881,26.0881,78700.0
2012-08-02 10:40:00,32.97,33.05,32.94,33.05,47300.0,26.0881,26.1514,26.0644,26.1514,47300.0
2012-08-02 10:50:00,33.05,33.09,32.88,32.92,82500.0,26.1514,26.1831,26.0169,26.0486,82500.0
2012-08-02 11:00:00,32.92,32.97,32.83,32.87,47000.0,26.0486,26.0881,25.9774,26.009,47000.0
2012-08-02 11:10:00,32.88,32.9,32.85,32.88,62600.0,26.0169,26.0328,25.9932,26.0169,62600.0
2012-08-02 11:20:00,32.87,32.89,32.81,32.89,42700.0,26.009,26.0248,25.9615,26.0248,42700.0
2012-08-02 11:30:00,32.89,32.9,32.81,32.83,90200.0,26.0248,26.0328,25.9615,25.9774,90200.0
2012-08-02 11:40:00,32.83,32.84,32.79,32.81,41200.0,25.9774,25.9853,25.9457,25.9615,41200.0
2012-08-02 11:50:00,32.81,32.87,32.8,32.87,57800.0,25.9615,26.009,25.9536,26.009,57800.0
2012-08-02 12:00:00,32.87,32.9,32.85,32.85,22900.0,26.009,26.0328,25.9932,25.9932,22900.0
2012-08-02 12:10:00,32.86,32.87,32.84,32.85,28300.0,26.0011,26.009,25.9853,25.9932,28300.0
2012-08-02 12:20:00,32.85,32.86,32.84,32.86,20200.0,25.9932,26.0011,25.9853,26.0011,20200.0
2012-08-02 12:30:00,32.85,32.87,32.78,32.8,84000.0,25.9932,26.009,25.9378,25.9536,84000.0
2012-08-02 12:40:00,32.81,32.85,32.81,32.83,42800.0,25.9615,25.9932,25.9615,25.9774,42800.0
2012-08-02 12:50:00,32.84,32.88,32.81,32.85,34900.0,25.9853,26.0169,25.9615,25.9932,34900.0
2012-08-02 13:00:00,32.85,32.86,32.8,32.84,23900.0,25.9932,26.0011,25.9536,25.9853,23900.0
2012-08-02 13:10:00,32.85,32.86,32.79,32.8,18900.0,25.9932,26.0011,25.9457,25.9536,18900.0
2012-08-02 13:20:00,32.81,32.81,32.73,32.76,19300.0,25.9615,25.9615,25.8982,25.922,19300.0
2012-08-02 13:30:00,32.77,32.8,32.74,32.75,25100.0,25.9299,25.9536,25.9062,25.9141,25100.0
2012-08-02 13:40:00,32.75,32.78,32.74,32.74,17100.0,25.9141,25.9378,25.9062,25.9062,17100.0
2012-08-02 13:50:00,32.75,32.77,32.73,32.73,28700.0,25.9141,25.9299,25.8982,25.8982,28700.0
2012-08-02 14:00:00,32.72,32.79,32.71,32.79,30200.0,25.8903,25.9457,25.8824,25.9457,30200.0
2012-08-02 14:10:00,32.79,32.8,32.77,32.79,24100.0,25.9457,25.9536,25.9299,25.9457,24100.0
2012-08-02 14:20:00,32.79,32.85,32.79,32.83,26600.0,25.9457,25.9932,25.9457,25.9774,26600.0
2012-08-02 14:30:00,32.83,32.97,32.82,32.97,72500.0,25.9774,26.0881,25.9695,26.0881,72500.0
2012-08-02 14:40:00,32.97,32.97,32.83,32.85,28200.0,26.0881,26.0881,25.9774,25.9932,28200.0
2012-08-02 14:50:00,32.84,32.85,32.74,32.78,45300.0,25.9853,25.9932,25.9062,25.9378,45300.0
2012-08-02 15:00:00,32.78,32.88,32.78,32.87,44200.0,25.9378,26.0169,25.9378,26.009,44200.0
2012-08-02 15:10:00,32.87,32.88,32.78,32.84,34100.0,26.009,26.0169,25.9378,25.9853,34100.0
2012-08-02 15:20:00,32.84,32.89,32.84,32.86,29500.0,25.9853,26.0248,25.9853,26.0011,29500.0
2012-08-02 15:30:00,32.86,32.95,32.86,32.94,47000.0,26.0011,26.0723,26.0011,26.0644,47000.0
2012-08-02 15:40:00,32.95,32.96,32.89,32.96,69500.0,26.0723,26.0802,26.0248,26.0802,69500.0
2012-08-02 15:50:00,32.95,32.98,32.93,32.95,134300.0,26.0723,26.0961,26.0565,26.0723,134300.0
2012-08-03 09:30:00,33.37,33.48,33.29,33.35,47100.0,26.4047,26.4917,26.3414,26.3888,47100.0
2012-08-03 09:40:00,33.34,33.43,33.27,33.42,35000.0,26.3809,26.4521,26.3255,26.4442,35000.0
2012-08-03 09:50:00,33.43,33.44,33.35,33.35,38900.0,26.4521,26.46,26.3888,26.3888,38900.0
2012-08-03 10:00:00,33.36,33.43,33.35,33.4,78400.0,26.3967,26.4521,26.3888,26.4284,78400.0
2012-08-03 10:10:00,33.39,33.39,33.3,33.34,48900.0,26.4205,26.4205,26.3493,26.3809,48900.0
2012-08-03 10:20:00,33.34,33.38,33.29,33.37,62400.0,26.3809,26.4126,26.3414,26.4047,62400.0
2012-08-03 10:30:00,33.38,33.39,33.23,33.24,57500.0,26.4126,26.4205,26.2939,26.3018,57500.0
2012-08-03 10:40:00,33.23,33.37,33.23,33.3,47300.0,26.2939,26.4047,26.2939,26.3493,47300.0
2012-08-03 10:50:00,33.3,33.42,33.29,33.42,28400.0,26.3493,26.4442,26.3414,26.4442,28400.0
2012-08-03 11:00:00,33.42,33.45,33.38,33.43,52000.0,26.4442,26.468,26.4126,26.4521,52000.0
2012-08-03 11:10:00,33.43,33.44,33.32,33.33,73500.0,26.4521,26.46,26.3651,26.373,73500.0
2012-08-03 11:20:00,33.34,33.44,33.32,33.44,61600.0,26.3809,26.46,26.3651,26.46,61600.0
2012-08-03 11:30:00,33.44,33.45,33.38,33.4,33300.0,26.46,26.468,26.4126,26.4284,33300.0
2012-08-03 11:40:00,33.4,33.4,33.37,33.38,28400.0,26.4284,26.4284,26.4047,26.4126,28400.0
2012-08-03 11:50:00,33.38,33.46,33.37,33.46,24400.0,26.4126,26.4759,26.4047,26.4759,24400.0
2012-08-03 12:00:00,33.45,33.5,33.4,33.4,66200.0,26.468,26.5075,26.4284,26.4284,66200.0
2012-08-03 12:10:00,33.4,33.47,33.4,33.42,39700.0,26.4284,26.4838,26.4284,26.4442,39700.0
2012-08-03 12:20:00,33.43,33.47,33.4,33.46,32800.0,26.4521,26.4838,26.4284,26.4759,32800.0
2012-08-03 12:30:00,33.47,33.47,33.44,33.44,16000.0,26.4838,26.4838,26.46,26.46,16000.0
2012-08-03 12:40:00,33.45,33.52,33.45,33.52,118500.0,26.468,26.5233,26.468,26.5233,118500.0
2012-08-03 12:50:00,33.52,33.53,33.5,33.51,56300.0,26.5233,26.5313,26.5075,26.5154,56300.0
2012-08-03 13:00:00,33.51,33.53,33.49,33.52,49400.0,26.5154,26.5313,26.4996,26.5233,49400.0
2012-08-03 13:10:00,33.51,33.55,33.49,33.55,59000.0,26.5154,26.5471,26.4996,26.5471,59000.0
2012-08-03 13:20:00,33.55,33.59,33.54,33.58,43100.0,26.5471,26.5787,26.5392,26.5708,43100.0
2012-08-03 13:30:00,33.58,33.58,33.5,33.51,35800.0,26.5708,26.5708,26.5075,26.5154,35800.0
2012-08-03 13:40:00,33.5,33.53,33.49,33.49,26100.0,26.5075,26.5313,26.4996,26.4996,26100.0
2012-08-03 13:50:00,33.49,33.56,33.49,33.54,41600.0,26.4996,26.555,26.4996,26.5392,41600.0
2012-08-03 14:00:00,33.55,33.55,33.5,33.5,49100.0,26.5471,26.5471,26.5075,26.5075,49100.0
2012-08-03 14:10:00,33.51,33.56,33.46,33.48,100300.0,26.5154,26.555,26.4759,26.4917,100300.0
2012-08-03 14:20:00,33.49,33.53,33.48,33.52,36200.0,26.4996,26.5313,26.4917,26.5233,36200.0
2012-08-03 14:30:00,33.52,33.52,33.46,33.46,28900.0,26.5233,26.5233,26.4759,26.4759,28900.0
2012-08-03 14:40:00,33.46,33.47,33.44,33.47,22000.0,26.4759,26.4838,26.46,26.4838,22000.0
2012-08-03 14:50:00,33.47,33.47,33.45,33.45,27400.0,26.4838,26.4838,26.468,26.468,27400.0
2012-08-03 15:00:00,33.45,33.49,33.45,33.47,42600.0,26.468,26.4996,26.468,26.4838,42600.0
2012-08-03 15:10:00,33.48,33.49,33.4,33.4,44200.0,26.4917,26.4996,26.4284,26.4284,44200.0
2012-08-03 15:20:00,33.4,33.43,33.4,33.41,37100.0,26.4284,26.4521,26.4284,26.4363,37100.0
2012-08-03 15:30:00,33.42,33.42,33.26,33.29,147600.0,26.4442,26.4442,26.3176,26.3414,147600.0
2012-08-03 15:40:00,33.3,33.47,33.29,33.47,110200.0,26.3493,26.4838,26.3414,26.4838,110200.0
2012-08-03 15:50:00,33.47,33.47,33.37,33.42,223900.0,26.4838,26.4838,26.4047,26.4442,223900.0
2012-08-06 09:30:00,33.63,33.64,33.37,33.63,59300.0,26.6104,26.6183,26.4047,26.6104,59300.0
2012-08-06 09:40:00,33.63,33.7,33.61,33.66,45600.0,26.6104,26.6658,26.5946,26.6341,45600.0
2012-08-06 09:50:00,33.67,33.78,33.64,33.78,56800.0,26.642,26.7291,26.6183,26.7291,56800.0
2012-08-06 10:00:00,33.79,33.82,33.73,33.73,63100.0,26.737,26.7607,26.6895,26.6895,63100.0
2012-08-06 10:10:00,33.74,33.74,33.63,33.68,28200.0,26.6974,26.6974,26.6104,26.6499,28200.0
2012-08-06 10:20:00,33.67,33.67,33.53,33.53,42000.0,26.642,26.642,26.5313,26.5313,42000.0
2012-08-06 10:30:00,33.52,33.56,33.46,33.46,118800.0,26.5233,26.555,26.4759,26.4759,118800.0
2012-08-06 10:40:00,33.46,33.54,33.44,33.47,102800.0,26.4759,26.5392,26.46,26.4838,102800.0
2012-08-06 10:50:00,33.46,33.49,33.43,33.45,52600.0,26.4759,26.4996,26.4521,26.468,52600.0
2012-08-06 11:00:00,33.44,33.45,33.38,33.39,21300.0,26.46,26.468,26.4126,26.4205,21300.0
2012-08-06 11:10:00,33.39,33.42,33.35,33.42,30400.0,26.4205,26.4442,26.3888,26.4442,30400.0
2012-08-06 11:20:00,33.42,33.5,33.41,33.44,31500.0,26.4442,26.5075,26.4363,26.46,31500.0
2012-08-06 11:30:00,33.44,33.47,33.41,33.46,22600.0,26.46,26.4838,26.4363,26.4759,22600.0
2012-08-06 11:40:00,33.46,33.47,33.37,33.4,25900.0,26.4759,26.4838,26.4047,26.4284,25900.0
2012-08-06 11:50:00,33.4,33.41,33.38,33.39,20700.0,26.4284,26.4363,26.4126,26.4205,20700.0
2012-08-06 12:00:00,33.39,33.4,33.34,33.36,66300.0,26.4205,26.4284,26.3809,26.3967,66300.0
2012-08-06 12:10:00,33.36,33.39,33.36,33.37,15600.0,26.3967,26.4205,26.3967,26.4047,15600.0
2012-08-06 12:20:00,33.37,33.4,33.37,33.4,7100.0,26.4047,26.4284,26.4047,26.4284,7100.0
2012-08-06 12:30:00,33.4,33.4,33.36,33.4,21600.0,26.4284,26.4284,26.3967,26.4284,21600.0
2012-08-06 12:40:00,33.39,33.4,33.37,33.4,15600.0,26.4205,26.4284,26.4047,26.4284,15600.0
2012-08-06 12:50:00,33.4,33.49,33.4,33.46,45900.0,26.4284,26.4996,26.4284,26.4759,45900.0
2012-08-06 13:00:00,33.45,33.45,33.41,33.41,28900.0,26.468,26.468,26.4363,26.4363,28900.0
2012-08-06 13:10:00,33.41,33.42,33.39,33.41,27400.0,26.4363,26.4442,26.4205,26.4363,27400.0
2012-08-06 13:20:00,33.42,33.43,33.36,33.36,102300.0,26.4442,26.4521,26.3967,26.3967,102300.0
2012-08-06 13:30:00,33.36,33.41,33.36,33.38,36600.0,26.3967,26.4363,26.3967,26.4126,36600.0
2012-08-06 13:40:00,33.37,33.39,33.36,33.38,22400.0,26.4047,26.4205,26.3967,26.4126,22400.0
2012-08-06 13:50:00,33.38,33.39,33.35,33.36,18200.0,26.4126,26.4205,26.3888,26.3967,18200.0
2012-08-06 14:00:00,33.37,33.39,33.36,33.39,32200.0,26.4047,26.4205,26.3967,26.4205,32200.0
2012-08-06 14:10:00,33.38,33.39,33.38,33.39,48900.0,26.4126,26.4205,26.4126,26.4205,48900.0
2012-08-06 14:20:00,33.38,33.44,33.38,33.44,20900.0,26.4126,26.46,26.4126,26.46,20900.0
2012-08-06 14:30:00,33.43,33.44,33.4,33.41,19100.0,26.4521,26.46,26.4284,26.4363,19100.0
2012-08-06 14:40:00,33.42,33.42,33.39,33.41,18500.0,26.4442,26.4442,26.4205,26.4363,18500.0
2012-08-06 14:50:00,33.41,33.42,33.36,33.41,82100.0,26.4363,26.4442,26.3967,26.4363,82100.0
2012-08-06 15:00:00,33.4,33.44,33.4,33.43,31200.0,26.4284,26.46,26.4284,26.4521,31200.0
2012-08-06 15:10:00,33.43,33.45,33.41,33.42,52500.0,26.4521,26.468,26.4363,26.4442,52500.0
2012-08-06 15:20:00,33.42,33.42,33.39,33.4,38500.0,26.4442,26.4442,26.4205,26.4284,38500.0
2012-08-06 15:30:00,33.41,33.41,33.36,33.37,53000.0,26.4363,26.4363,26.3967,26.4047,53000.0
2012-08-06 15:40:00,33.37,33.85,33.36,33.44,292300.0,26.4047,26.7845,26.3967,26.46,292300.0
2012-08-06 15:50:00,33.44,33.47,33.33,33.37,299700.0,26.46,26.4838,26.373,26.4047,299700.0
2012-08-07 09:30:00,33.73,33.95,33.73,33.94,140500.0,26.6895,26.8636,26.6895,26.8557,140500.0
2012-08-07 09:40:00,33.94,33.94,33.79,33.83,71300.0,26.8557,26.8557,26.737,26.7686,71300.0
2012-08-07 09:50:00,33.83,33.89,33.8,33.86,46100.0,26.7686,26.8161,26.7449,26.7924,46100.0
2012-08-07 10:00:00,33.88,34.0,33.8,33.96,160800.0,26.8082,26.9032,26.7449,26.8715,160800.0
2012-08-07 10:10:00,33.96,33.97,33.67,33.69,96900.0,26.8715,26.8794,26.642,26.6579,96900.0
2012-08-07 10:20:00,33.69,33.75,33.61,33.69,103000.0,26.6579,26.7053,26.5946,26.6579,103000.0
2012-08-07 10:30:00,33.7,33.82,33.7,33.71,106100.0,26.6658,26.7607,26.6658,26.6737,106100.0
2012-08-07 10:40:00,33.72,33.77,33.7,33.74,51000.0,26.6816,26.7212,26.6658,26.6974,51000.0
2012-08-07 10:50:00,33.74,33.76,33.71,33.71,31300.0,26.6974,26.7132,26.6737,26.6737,31300.0
2012-08-07 11:00:00,33.71,33.75,33.53,33.53,141800.0,26.6737,26.7053,26.5313,26.5313,141800.0
2012-08-07 11:10:00,33.54,33.59,33.54,33.57,21600.0,26.5392,26.5787,26.5392,26.5629,21600.0
2012-08-07 11:20:00,33.58,33.68,33.54,33.64,152900.0,26.5708,26.6499,26.5392,26.6183,152900.0
2012-08-07 11:30:00,33.63,33.69,33.62,33.68,27000.0,26.6104,26.6579,26.6025,26.6499,27000.0
2012-08-07 11:40:00,33.69,33.84,33.68,33.81,58000.0,26.6579,26.7765,26.6499,26.7528,58000.0
2012-08-07 11:50:00,33.81,33.93,33.81,33.92,78000.0,26.7528,26.8478,26.7528,26.8399,78000.0
2012-08-07 12:00:00,33.92,34.0,33.9,33.99,65600.0,26.8399,26.9032,26.824,26.8952,65600.0
2012-08-07 12:10:00,33.99,34.0,33.95,33.98,49000.0,26.8952,26.9032,26.8636,26.8873,49000.0
2012-08-07 12:20:00,33.98,34.0,33.93,33.98,81200.0,26.8873,26.9032,26.8478,26.8873,81200.0
2012-08-07 12:30:00,33.99,34.0,33.98,33.99,34000.0,26.8952,26.9032,26.8873,26.8952,34000.0
2012-08-07 12:40:00,33.99,34.05,33.98,34.03,58100.0,26.8952,26.9427,26.8873,26.9269,58100.0
2012-08-07 12:50:00,34.04,34.06,34.03,34.06,53600.0,26.9348,26.9506,26.9269,26.9506,53600.0
2012-08-07 13:00:00,34.05,34.07,34.01,34.03,49100.0,26.9427,26.9585,26.9111,26.9269,49100.0
2012-08-07 13:10:00,34.03,34.04,33.97,33.97,29100.0,26.9269,26.9348,26.8794,26.8794,29100.0
2012-08-07 13:20:00,33.97,34.0,33.96,33.97,44200.0,26.8794,26.9032,26.8715,26.8794,44200.0
2012-08-07 13:30:00,33.96,34.01,33.96,33.99,27600.0,26.8715,26.9111,26.8715,26.8952,27600.0
2012-08-07 13:40:00,33.99,34.05,33.97,34.01,89900.0,26.8952,26.9427,26.8794,26.9111,89900.0
2012-08-07 13:50:00,34.0,34.01,33.99,33.99,25100.0,26.9032,26.9111,26.8952,26.8952,25100.0
2012-08-07 14:00:00,33.99,34.0,33.97,34.0,33900.0,26.8952,26.9032,26.8794,26.9032,33900.0
2012-08-07 14:10:00,34.0,34.01,33.98,34.0,79300.0,26.9032,26.9111,26.8873,26.9032,79300.0
2012-08-07 14:20:00,34.0,34.06,33.99,34.06,110000.0,26.9032,26.9506,26.8952,26.9506,110000.0
2012-08-07 14:30:00,34.05,34.23,34.05,34.2,223800.0,26.9427,27.0851,26.9427,27.0614,223800.0
2012-08-07 14:40:00,34.2,34.29,34.18,34.28,149000.0,27.0614,27.1326,27.0456,27.1247,149000.0
2012-08-07 14:50:00,34.29,34.3,34.06,34.11,90700.0,27.1326,27.1405,26.9506,26.9902,90700.0
2012-08-07 15:00:00,34.1,34.23,34.06,34.11,95200.0,26.9823,27.0851,26.9506,26.9902,95200.0
2012-08-07 15:10:00,34.11,34.12,34.08,34.09,56100.0,26.9902,26.9981,26.9665,26.9744,56100.0
2012-08-07 15:20:00,34.09,34.2,34.08,34.19,93500.0,26.9744,27.0614,26.9665,27.0535,93500.0
2012-08-07 15:30:00,34.18,34.2,34.15,34.2,147800.0,27.0456,27.0614,27.0218,27.0614,147800.0
2012-08-07 15:40:00,34.2,34.2,34.11,34.17,164900.0,27.0614,27.0614,26.9902,27.0377,164900.0
2012-08-07 15:50:00,34.17,34.26,34.12,34.14,373400.0,27.0377,27.1089,26.9981,27.0139,373400.0
2012-08-08 09:30:00,34.01,34.09,33.88,33.95,47800.0,26.9111,26.9744,26.8082,26.8636,47800.0
2012-08-08 09:40:00,33.97,33.98,33.92,33.97,18700.0,26.8794,26.8873,26.8399,26.8794,18700.0
2012-08-08 09:50:00,33.96,34.0,33.9,33.91,45300.0,26.8715,26.9032,26.824,26.8319,45300.0
2012-08-08 10:00:00,33.91,33.97,33.88,33.97,44400.0,26.8319,26.8794,26.8082,26.8794,44400.0
2012-08-08 10:10:00,33.96,33.98,33.86,33.91,51000.0,26.8715,26.8873,26.7924,26.8319,51000.0
2012-08-08 10:20:00,33.92,33.92,33.86,33.92,25600.0,26.8399,26.8399,26.7924,26.8399,25600.0
2012-08-08 10:30:00,33.91,33.94,33.89,33.91,27000.0,26.8319,26.8557,26.8161,26.8319,27000.0
2012-08-08 10:40:00,33.92,33.93,33.88,33.91,27500.0,26.8399,26.8478,26.8082,26.8319,27500.0
2012-08-08 10:50:00,33.91,33.94,33.9,33.92,37400.0,26.8319,26.8557,26.824,26.8399,37400.0
2012-08-08 11:00:00,33.93,33.93,33.84,33.88,25800.0,26.8478,26.8478,26.7765,26.8082,25800.0
2012-08-08 11:10:00,33.88,33.99,33.88,33.98,25900.0,26.8082,26.8952,26.8082,26.8873,25900.0
2012-08-08 11:20:00,33.98,33.98,33.92,33.97,22600.0,26.8873,26.8873,26.8399,26.8794,22600.0
2012-08-08 11:30:00,33.98,34.0,33.97,34.0,13100.0,26.8873,26.9032,26.8794,26.9032,13100.0
2012-08-08 11:40:00,33.99,34.0,33.96,33.96,15300.0,26.8952,26.9032,26.8715,26.8715,15300.0
2012-08-08 11:50:00,33.96,33.97,33.96,33.96,11100.0,26.8715,26.8794,26.8715,26.8715,11100.0
2012-08-08 12:00:00,33.96,33.97,33.96,33.96,13000.0,26.8715,26.8794,26.8715,26.8715,13000.0
2012-08-08 12:10:00,33.96,33.99,33.96,33.99,22300.0,26.8715,26.8952,26.8715,26.8952,22300.0
2012-08-08 12:20:00,33.98,34.04,33.98,34.01,50500.0,26.8873,26.9348,26.8873,26.9111,50500.0
2012-08-08 12:30:00,34.01,34.04,33.99,33.99,24700.0,26.9111,26.9348,26.8952,26.8952,24700.0
2012-08-08 12:40:00,33.99,34.0,33.95,33.95,32300.0,26.8952,26.9032,26.8636,26.8636,32300.0
2012-08-08 12:50:00,33.95,33.99,33.93,33.99,27500.0,26.8636,26.8952,26.8478,26.8952,27500.0
2012-08-08 13:00:00,33.99,34.03,33.99,34.0,22300.0,26.8952,26.9269,26.8952,26.9032,22300.0
2012-08-08 13:10:00,34.01,34.01,33.96,33.98,25700.0,26.9111,26.9111,26.8715,26.8873,25700.0
2012-08-08 13:20:00,33.98,34.0,33.95,33.97,36400.0,26.8873,26.9032,26.8636,26.8794,36400.0
2012-08-08 13:30:00,33.97,33.98,33.96,33.97,18300.0,26.8794,26.8873,26.8715,26.8794,18300.0
2012-08-08 13:40:00,33.97,33.97,33.89,33.89,40100.0,26.8794,26.8794,26.8161,26.8161,40100.0
2012-08-08 13:50:00,33.9,33.94,33.89,33.92,35000.0,26.824,26.8557,26.8161,26.8399,35000.0
2012-08-08 14:00:00,33.91,33.92,33.88,33.9,24500.0,26.8319,26.8399,26.8082,26.824,24500.0
2012-08-08 14:10:00,33.91,33.92,33.88,33.89,51200.0,26.8319,26.8399,26.8082,26.8161,51200.0
2012-08-08 14:20:00,33.88,33.97,33.88,33.96,66700.0,26.8082,26.8794,26.8082,26.8715,66700.0
2012-08-08 14:30:00,33.95,34.0,33.94,34.0,48600.0,26.8636,26.9032,26.8557,26.9032,48600.0
2012-08-08 14:40:00,34.0,34.06,33.99,34.01,73900.0,26.9032,26.9506,26.8952,26.9111,73900.0
2012-08-08 14:50:00,34.01,34.02,34.0,34.02,24400.0,26.9111,26.919,26.9032,26.919,24400.0
2012-08-08 15:00:00,34.02,34.03,33.99,34.03,55300.0,26.919,26.9269,26.8952,26.9269,55300.0
2012-08-08 15:10:00,34.03,34.06,34.02,34.05,52600.0,26.9269,26.9506,26.919,26.9427,52600.0
2012-08-08 15:20:00,34.05,34.06,33.99,34.0,62500.0,26.9427,26.9506,26.8952,26.9032,62500.0
2012-08-08 15:30:00,33.99,34.04,33.98,33.99,69600.0,26.8952,26.9348,26.8873,26.8952,69600.0
2012-08-08 15:40:00,33.99,34.02,33.96,34.02,86100.0,26.8952,26.919,26.8715,26.919,86100.0
2012-08-08 15:50:00,34.02,34.02,33.96,33.99,162400.0,26.919,26.919,26.8715,26.8952,162400.0
2012-08-09 09:30:00,33.95,33.99,33.87,33.93,45000.0,26.8636,26.8952,26.8003,26.8478,45000.0
2012-08-09 09:40:00,33.93,34.12,33.92,34.01,58900.0,26.8478,26.9981,26.8399,26.9111,58900.0
2012-08-09 09:50:00,34.01,34.05,33.99,34.02,74500.0,26.9111,26.9427,26.8952,26.919,74500.0
2012-08-09 10:00:00,34.02,34.04,33.99,34.03,42500.0,26.919,26.9348,26.8952,26.9269,42500.0
2012-08-09 10:10:00,34.03,34.08,34.02,34.07,52700.0,26.9269,26.9665,26.919,26.9585,52700.0
2012-08-09 10:20:00,34.07,34.08,33.96,33.96,44500.0,26.9585,26.9665,26.8715,26.8715,44500.0
2012-08-09 10:30:00,33.96,34.0,33.96,33.98,19100.0,26.8715,26.9032,26.8715,26.8873,19100.0
2012-08-09 10:40:00,33.98,33.98,33.92,33.95,24400.0,26.8873,26.8873,26.8399,26.8636,24400.0
2012-08-09 10:50:00,33.94,33.97,33.92,33.94,24300.0,26.8557,26.8794,26.8399,26.8557,24300.0
2012-08-09 11:00:00,33.94,33.96,33.84,33.88,33900.0,26.8557,26.8715,26.7765,26.8082,33900.0
2012-08-09 11:10:00,33.88,33.89,33.84,33.89,60800.0,26.8082,26.8161,26.7765,26.8161,60800.0
2012-08-09 11:20:00,33.89,33.89,33.86,33.87,18400.0,26.8161,26.8161,26.7924,26.8003,18400.0
2012-08-09 11:30:00,33.87,33.87,33.79,33.79,16400.0,26.8003,26.8003,26.737,26.737,16400.0
2012-08-09 11:40:00,33.79,33.8,33.65,33.65,60100.0,26.737,26.7449,26.6262,26.6262,60100.0
2012-08-09 11:50:00,33.65,33.71,33.65,33.71,35600.0,26.6262,26.6737,26.6262,26.6737,35600.0
2012-08-09 12:00:00,33.71,33.73,33.68,33.68,16500.0,26.6737,26.6895,26.6499,26.6499,16500.0
2012-08-09 12:10:00,33.69,33.71,33.69,33.71,10600.0,26.6579,26.6737,26.6579,26.6737,10600.0
2012-08-09 12:20:00,33.71,33.71,33.63,33.67,28800.0,26.6737,26.6737,26.6104,26.642,28800.0
2012-08-09 12:30:00,33.66,33.71,33.66,33.71,34000.0,26.6341,26.6737,26.6341,26.6737,34000.0
2012-08-09 12:40:00,33.71,33.73,33.71,33.73,27400.0,26.6737,26.6895,26.6737,26.6895,27400.0
2012-08-09 12:50:00,33.72,33.76,33.72,33.74,40700.0,26.6816,26.7132,26.6816,26.6974,40700.0
2012-08-09 13:00:00,33.74,33.77,33.74,33.76,31700.0,26.6974,26.7212,26.6974,26.7132,31700.0
2012-08-09 13:10:00,33.76,33.76,33.75,33.76,27600.0,26.7132,26.7132,26.7053,26.7132,27600.0
2012-08-09 13:20:00,33.76,33.76,33.72,33.72,41300.0,26.7132,26.7132,26.6816,26.6816,41300.0
2012-08-09 13:30:00,33.72,33.74,33.72,33.72,42200.0,26.6816,26.6974,26.6816,26.6816,42200.0
2012-08-09 13:40:00,33.73,33.74,33.71,33.74,32500.0,26.6895,26.6974,26.6737,26.6974,32500.0
2012-08-09 13:50:00,33.74,33.78,33.73,33.76,152100.0,26.6974,26.7291,26.6895,26.7132,152100.0
2012-08-09 14:00:00,33.76,33.79,33.75,33.76,38300.0,26.7132,26.737,26.7053,26.7132,38300.0
2012-08-09 14:10:00,33.75,33.77,33.75,33.77,42100.0,26.7053,26.7212,26.7053,26.7212,42100.0
2012-08-09 14:20:00,33.77,33.8,33.76,33.8,42000.0,26.7212,26.7449,26.7132,26.7449,42000.0
2012-08-09 14:30:00,33.8,33.86,33.8,33.85,21400.0,26.7449,26.7924,26.7449,26.7845,21400.0
2012-08-09 14:40:00,33.85,33.85,33.84,33.85,17200.0,26.7845,26.7845,26.7765,26.7845,17200.0
2012-08-09 14:50:00,33.85,33.87,33.85,33.87,17600.0,26.7845,26.8003,26.7845,26.8003,17600.0
2012-08-09 15:00:00,33.86,33.87,33.84,33.84,37700.0,26.7924,26.8003,26.7765,26.7765,37700.0
2012-08-09 15:10:00,33.84,33.86,33.8,33.85,34300.0,26.7765,26.7924,26.7449,26.7845,34300.0
2012-08-09 15:20:00,33.85,33.86,33.84,33.85,25700.0,26.7845,26.7924,26.7765,26.7845,25700.0
2012-08-09 15:30:00,33.84,33.86,33.81,33.82,75500.0,26.7765,26.7924,26.7528,26.7607,75500.0
2012-08-09 15:40:00,33.83,33.84,33.79,33.79,110000.0,26.7686,26.7765,26.737,26.737,110000.0
2012-08-09 15:50:00,33.79,33.83,33.78,33.82,187200.0,26.737,26.7686,26.7291,26.7607,187200.0
2012-08-10 09:30:00,33.9,33.99,33.86,33.86,219900.0,26.824,26.8952,26.7924,26.7924,219900.0
2012-08-10 09:40:00,33.87,33.9,33.82,33.82,120900.0,26.8003,26.824,26.7607,26.7607,120900.0
2012-08-10 09:50:00,33.83,33.85,33.8,33.85,64400.0,26.7686,26.7845,26.7449,26.7845,64400.0
2012-08-10 10:00:00,33.85,33.91,33.84,33.9,100400.0,26.7845,26.8319,26.7765,26.824,100400.0
2012-08-10 10:10:00,33.89,33.98,33.88,33.96,138700.0,26.8161,26.8873,26.8082,26.8715,138700.0
2012-08-10 10:20:00,33.95,34.0,33.95,33.99,56100.0,26.8636,26.9032,26.8636,26.8952,56100.0
2012-08-10 10:30:00,33.99,34.01,33.96,33.98,52900.0,26.8952,26.9111,26.8715,26.8873,52900.0
2012-08-10 10:40:00,33.98,34.0,33.94,33.97,28800.0,26.8873,26.9032,26.8557,26.8794,28800.0
2012-08-10 10:50:00,33.96,33.97,33.92,33.95,29000.0,26.8715,26.8794,26.8399,26.8636,29000.0
2012-08-10 11:00:00,33.96,33.97,33.86,33.9,42700.0,26.8715,26.8794,26.7924,26.824,42700.0
2012-08-10 11:10:00,33.9,33.95,33.9,33.95,33600.0,26.824,26.8636,26.824,26.8636,33600.0
2012-08-10 11:20:00,33.95,33.98,33.93,33.97,48800.0,26.8636,26.8873,26.8478,26.8794,48800.0
2012-08-10 11:30:00,33.97,33.97,33.94,33.95,32100.0,26.8794,26.8794,26.8557,26.8636,32100.0
2012-08-10 11:40:00,33.95,33.95,33.94,33.95,13700.0,26.8636,26.8636,26.8557,26.8636,13700.0
2012-08-10 11:50:00,33.95,33.98,33.94,33.94,39800.0,26.8636,26.8873,26.8557,26.8557,39800.0
2012-08-10 12:00:00,33.95,33.95,33.94,33.95,34000.0,26.8636,26.8636,26.8557,26.8636,34000.0
2012-08-10 12:10:00,33.95,33.95,33.94,33.95,23600.0,26.8636,26.8636,26.8557,26.8636,23600.0
2012-08-10 12:20:00,33.94,33.97,33.94,33.97,23600.0,26.8557,26.8794,26.8557,26.8794,23600.0
2012-08-10 12:30:00,33.97,33.98,33.95,33.96,21400.0,26.8794,26.8873,26.8636,26.8715,21400.0
2012-08-10 12:40:00,33.95,33.99,33.95,33.96,40300.0,26.8636,26.8952,26.8636,26.8715,40300.0
2012-08-10 12:50:00,33.96,33.97,33.91,33.92,47000.0,26.8715,26.8794,26.8319,26.8399,47000.0
2012-08-10 13:00:00,33.92,33.95,33.87,33.9,215000.0,26.8399,26.8636,26.8003,26.824,215000.0
2012-08-10 13:10:00,33.9,33.91,33.86,33.91,109300.0,26.824,26.8319,26.7924,26.8319,109300.0
2012-08-10 13:20:00,33.91,33.93,33.9,33.93,46100.0,26.8319,26.8478,26.824,26.8478,46100.0
2012-08-10 13:30:00,33.93,33.95,33.93,33.95,33700.0,26.8478,26.8636,26.8478,26.8636,33700.0
2012-08-10 13:40:00,33.95,33.98,33.94,33.98,40400.0,26.8636,26.8873,26.8557,26.8873,40400.0
2012-08-10 13:50:00,33.98,33.98,33.93,33.93,46000.0,26.8873,26.8873,26.8478,26.8478,46000.0
2012-08-10 14:00:00,33.94,33.95,33.93,33.94,22400.0,26.8557,26.8636,26.8478,26.8557,22400.0
2012-08-10 14:10:00,33.94,33.94,33.92,33.94,43500.0,26.8557,26.8557,26.8399,26.8557,43500.0
2012-08-10 14:20:00,33.94,33.96,33.93,33.95,24400.0,26.8557,26.8715,26.8478,26.8636,24400.0
2012-08-10 14:30:00,33.95,33.96,33.94,33.95,38400.0,26.8636,26.8715,26.8557,26.8636,38400.0
2012-08-10 14:40:00,33.96,33.97,33.94,33.95,42000.0,26.8715,26.8794,26.8557,26.8636,42000.0
2012-08-10 14:50:00,33.96,33.97,33.94,33.95,41300.0,26.8715,26.8794,26.8557,26.8636,41300.0
2012-08-10 15:00:00,33.95,33.97,33.95,33.97,20200.0,26.8636,26.8794,26.8636,26.8794,20200.0
2012-08-10 15:10:00,33.97,33.99,33.96,33.99,22500.0,26.8794,26.8952,26.8715,26.8952,22500.0
2012-08-10 15:20:00,33.99,33.99,33.93,33.93,72100.0,26.8952,26.8952,26.8478,26.8478,72100.0
2012-08-10 15:30:00,33.94,33.98,33.93,33.94,61700.0,26.8557,26.8873,26.8478,26.8557,61700.0
2012-08-10 15:40:00,33.94,34.0,33.94,33.99,127700.0,26.8557,26.9032,26.8557,26.8952,127700.0
2012-08-10 15:50:00,33.99,34.03,33.98,34.0,162400.0,26.8952,26.9269,26.8873,26.9032,162400.0
2012-08-13 09:30:00,33.89,34.07,33.89,34.0,43100.0,26.8161,26.9585,26.8161,26.9032,43100.0
2012-08-13 09:40:00,34.02,34.03,33.84,33.85,26500.0,26.919,26.9269,26.7765,26.7845,26500.0
2012-08-13 09:50:00,33.85,33.85,33.79,33.8,26000.0,26.7845,26.7845,26.737,26.7449,26000.0
2012-08-13 10:00:00,33.81,33.84,33.8,33.83,15900.0,26.7528,26.7765,26.7449,26.7686,15900.0
2012-08-13 10:10:00,33.83,33.83,33.75,33.77,136400.0,26.7686,26.7686,26.7053,26.7212,136400.0
2012-08-13 10:20:00,33.77,33.8,33.75,33.78,38400.0,26.7212,26.7449,26.7053,26.7291,38400.0
2012-08-13 10:30:00,33.77,33.8,33.75,33.8,26600.0,26.7212,26.7449,26.7053,26.7449,26600.0
2012-08-13 10:40:00,33.79,33.84,33.79,33.81,23400.0,26.737,26.7765,26.737,26.7528,23400.0
2012-08-13 10:50:00,33.8,33.82,33.77,33.82,31600.0,26.7449,26.7607,26.7212,26.7607,31600.0
2012-08-13 11:00:00,33.81,33.82,33.76,33.79,23800.0,26.7528,26.7607,26.7132,26.737,23800.0
2012-08-13 11:10:00,33.79,33.82,33.78,33.81,13100.0,26.737,26.7607,26.7291,26.7528,13100.0
2012-08-13 11:20:00,33.81,33.84,33.8,33.82,37000.0,26.7528,26.7765,26.7449,26.7607,37000.0
2012-08-13 11:30:00,33.82,33.83,33.81,33.83,16300.0,26.7607,26.7686,26.7528,26.7686,16300.0
2012-08-13 11:40:00,33.83,33.88,33.82,33.88,35100.0,26.7686,26.8082,26.7607,26.8082,35100.0
2012-08-13 11:50:00,33.88,33.9,33.87,33.89,30900.0,26.8082,26.824,26.8003,26.8161,30900.0
2012-08-13 12:00:00,33.89,33.89,33.82,33.83,44000.0,26.8161,26.8161,26.7607,26.7686,44000.0
2012-08-13 12:10:00,33.83,33.88,33.83,33.86,24200.0,26.7686,26.8082,26.7686,26.7924,24200.0
2012-08-13 12:20:00,33.87,33.87,33.82,33.86,32200.0,26.8003,26.8003,26.7607,26.7924,32200.0
2012-08-13 12:30:00,33.86,33.87,33.85,33.87,25200.0,26.7924,26.8003,26.7845,26.8003,25200.0
2012-08-13 12:40:00,33.86,33.91,33.86,33.89,23800.0,26.7924,26.8319,26.7924,26.8161,23800.0
2012-08-13 12:50:00,33.9,33.92,33.87,33.87,27400.0,26.824,26.8399,26.8003,26.8003,27400.0
2012-08-13 13:00:00,33.88,33.92,33.88,33.92,43500.0,26.8082,26.8399,26.8082,26.8399,43500.0
2012-08-13 13:10:00,33.92,33.92,33.88,33.89,46100.0,26.8399,26.8399,26.8082,26.8161,46100.0
2012-08-13 13:20:00,33.89,33.89,33.86,33.86,17700.0,26.8161,26.8161,26.7924,26.7924,17700.0
2012-08-13 13:30:00,33.85,33.87,33.82,33.87,22900.0,26.7845,26.8003,26.7607,26.8003,22900.0
2012-08-13 13:40:00,33.87,33.89,33.85,33.89,21000.0,26.8003,26.8161,26.7845,26.8161,21000.0
2012-08-13 13:50:00,33.89,33.9,33.85,33.86,19500.0,26.8161,26.824,26.7845,26.7924,19500.0
2012-08-13 14:00:00,33.86,33.89,33.85,33.85,85700.0,26.7924,26.8161,26.7845,26.7845,85700.0
2012-08-13 14:10:00,33.85,33.88,33.85,33.88,37700.0,26.7845,26.8082,26.7845,26.8082,37700.0
2012-08-13 14:20:00,33.88,33.89,33.86,33.86,70500.0,26.8082,26.8161,26.7924,26.7924,70500.0
2012-08-13 14:30:00,33.86,33.89,33.86,33.87,23400.0,26.7924,26.8161,26.7924,26.8003,23400.0
2012-08-13 14:40:00,33.88,33.88,33.86,33.86,79700.0,26.8082,26.8082,26.7924,26.7924,79700.0
2012-08-13 14:50:00,33.87,33.89,33.86,33.86,53000.0,26.8003,26.8161,26.7924,26.7924,53000.0
2012-08-13 15:00:00,33.87,33.87,33.83,33.84,40200.0,26.8003,26.8003,26.7686,26.7765,40200.0
2012-08-13 15:10:00,33.84,33.87,33.82,33.83,37700.0,26.7765,26.8003,26.7607,26.7686,37700.0
2012-08-13 15:20:00,33.83,33.85,33.83,33.84,36000.0,26.7686,26.7845,26.7686,26.7765,36000.0
2012-08-13 15:30:00,33.83,33.87,33.83,33.86,41900.0,26.7686,26.8003,26.7686,26.7924,41900.0
2012-08-13 15:40:00,33.85,33.88,33.83,33.84,92900.0,26.7845,26.8082,26.7686,26.7765,92900.0
2012-08-13 15:50:00,33.85,33.88,33.83,33.87,164800.0,26.7845,26.8082,26.7686,26.8003,164800.0
2012-08-14 09:30:00,33.99,34.02,33.9,33.93,31200.0,26.8952,26.919,26.824,26.8478,31200.0
2012-08-14 09:40:00,33.92,33.99,33.91,33.98,46900.0,26.8399,26.8952,26.8319,26.8873,46900.0
2012-08-14 09:50:00,33.97,34.0,33.9,33.94,24300.0,26.8794,26.9032,26.824,26.8557,24300.0
2012-08-14 10:00:00,33.94,33.97,33.92,33.93,16500.0,26.8557,26.8794,26.8399,26.8478,16500.0
2012-08-14 10:10:00,33.93,33.97,33.93,33.96,19500.0,26.8478,26.8794,26.8478,26.8715,19500.0
2012-08-14 10:20:00,33.96,34.0,33.95,33.97,14700.0,26.8715,26.9032,26.8636,26.8794,14700.0
2012-08-14 10:30:00,33.97,33.98,33.93,33.95,23500.0,26.8794,26.8873,26.8478,26.8636,23500.0
2012-08-14 10:40:00,33.95,33.97,33.94,33.96,11800.0,26.8636,26.8794,26.8557,26.8715,11800.0
2012-08-14 10:50:00,33.96,34.05,33.95,34.04,43100.0,26.8715,26.9427,26.8636,26.9348,43100.0
2012-08-14 11:00:00,34.04,34.05,34.02,34.04,17200.0,26.9348,26.9427,26.919,26.9348,17200.0
2012-08-14 11:10:00,34.04,34.05,34.02,34.02,26800.0,26.9348,26.9427,26.919,26.919,26800.0
2012-08-14 11:20:00,34.02,34.09,34.02,34.07,42700.0,26.919,26.9744,26.919,26.9585,42700.0
2012-08-14 11:30:00,34.07,34.09,34.05,34.05,18900.0,26.9585,26.9744,26.9427,26.9427,18900.0
2012-08-14 11:40:00,34.06,34.11,34.05,34.1,56200.0,26.9506,26.9902,26.9427,26.9823,56200.0
2012-08-14 11:50:00,34.11,34.13,34.08,34.1,24100.0,26.9902,27.006,26.9665,26.9823,24100.0
2012-08-14 12:00:00,34.1,34.12,34.09,34.11,13900.0,26.9823,26.9981,26.9744,26.9902,13900.0
2012-08-14 12:10:00,34.11,34.12,34.09,34.09,33300.0,26.9902,26.9981,26.9744,26.9744,33300.0
2012-08-14 12:20:00,34.09,34.09,34.06,34.08,22200.0,26.9744,26.9744,26.9506,26.9665,22200.0
2012-08-14 12:30:00,34.08,34.1,34.03,34.03,24000.0,26.9665,26.9823,26.9269,26.9269,24000.0
2012-08-14 12:40:00,34.03,34.03,34.0,34.02,19600.0,26.9269,26.9269,26.9032,26.919,19600.0
2012-08-14 12:50:00,34.02,34.03,34.0,34.03,29200.0,26.919,26.9269,26.9032,26.9269,29200.0
2012-08-14 13:00:00,34.03,34.05,34.01,34.01,30600.0,26.9269,26.9427,26.9111,26.9111,30600.0
2012-08-14 13:10:00,34.02,34.02,33.97,33.97,19300.0,26.919,26.919,26.8794,26.8794,19300.0
2012-08-14 13:20:00,33.97,33.98,33.95,33.95,9500.0,26.8794,26.8873,26.8636,26.8636,9500.0
2012-08-14 13:30:00,33.96,33.97,33.94,33.94,27100.0,26.8715,26.8794,26.8557,26.8557,27100.0
2012-08-14 13:40:00,33.95,33.96,33.94,33.95,17300.0,26.8636,26.8715,26.8557,26.8636,17300.0
2012-08-14 13:50:00,33.96,33.96,33.94,33.95,15000.0,26.8715,26.8715,26.8557,26.8636,15000.0
2012-08-14 14:00:00,33.96,33.99,33.95,33.95,23200.0,26.8715,26.8952,26.8636,26.8636,23200.0
2012-08-14 14:10:00,33.96,33.98,33.95,33.95,24200.0,26.8715,26.8873,26.8636,26.8636,24200.0
2012-08-14 14:20:00,33.95,33.99,33.95,33.97,13500.0,26.8636,26.8952,26.8636,26.8794,13500.0
2012-08-14 14:30:00,33.98,33.99,33.95,33.95,14500.0,26.8873,26.8952,26.8636,26.8636,14500.0
2012-08-14 14:40:00,33.95,33.96,33.93,33.95,21800.0,26.8636,26.8715,26.8478,26.8636,21800.0
2012-08-14 14:50:00,33.95,33.97,33.94,33.97,28200.0,26.8636,26.8794,26.8557,26.8794,28200.0
2012-08-14 15:00:00,33.97,33.97,33.91,33.92,41700.0,26.8794,26.8794,26.8319,26.8399,41700.0
2012-08-14 15:10:00,33.92,33.93,33.89,33.92,38600.0,26.8399,26.8478,26.8161,26.8399,38600.0
2012-08-14 15:20:00,33.93,33.95,33.92,33.93,25800.0,26.8478,26.8636,26.8399,26.8478,25800.0
2012-08-14 15:30:00,33.93,33.94,33.84,33.87,48400.0,26.8478,26.8557,26.7765,26.8003,48400.0
2012-08-14 15:40:00,33.86,33.88,33.84,33.88,77200.0,26.7924,26.8082,26.7765,26.8082,77200.0
2012-08-14 15:50:00,33.87,33.89,33.82,33.89,157500.0,26.8003,26.8161,26.7607,26.8161,157500.0
2012-08-15 09:30:00,33.91,34.0,33.86,33.92,37500.0,26.8319,26.9032,26.7924,26.8399,37500.0
2012-08-15 09:40:00,33.94,34.1,33.92,34.1,41900.0,26.8557,26.9823,26.8399,26.9823,41900.0
2012-08-15 09:50:00,34.08,34.1,34.05,34.08,29600.0,26.9665,26.9823,26.9427,26.9665,29600.0
2012-08-15 10:00:00,34.09,34.13,34.06,34.13,23200.0,26.9744,27.006,26.9506,27.006,23200.0
2012-08-15 10:10:00,34.13,34.16,34.07,34.07,49200.0,27.006,27.0298,26.9585,26.9585,49200.0
2012-08-15 10:20:00,34.07,34.09,34.03,34.07,64700.0,26.9585,26.9744,26.9269,26.9585,64700.0
2012-08-15 10:30:00,34.07,34.09,34.05,34.05,53500.0,26.9585,26.9744,26.9427,26.9427,53500.0
2012-08-15 10:40:00,34.06,34.06,33.99,34.0,31800.0,26.9506,26.9506,26.8952,26.9032,31800.0
2012-08-15 10:50:00,34.0,34.01,33.97,34.0,41000.0,26.9032,26.9111,26.8794,26.9032,41000.0
2012-08-15 11:00:00,34.0,34.01,33.97,34.0,54400.0,26.9032,26.9111,26.8794,26.9032,54400.0
2012-08-15 11:10:00,34.0,34.05,33.99,34.05,34700.0,26.9032,26.9427,26.8952,26.9427,34700.0
2012-08-15 11:20:00,34.05,34.07,34.03,34.03,43300.0,26.9427,26.9585,26.9269,26.9269,43300.0
2012-08-15 11:30:00,34.03,34.04,34.03,34.03,24400.0,26.9269,26.9348,26.9269,26.9269,24400.0
2012-08-15 11:40:00,34.04,34.04,34.03,34.04,14700.0,26.9348,26.9348,26.9269,26.9348,14700.0
2012-08-15 11:50:00,34.04,34.06,34.04,34.06,18000.0,26.9348,26.9506,26.9348,26.9506,18000.0
2012-08-15 12:00:00,34.05,34.1,34.05,34.1,48000.0,26.9427,26.9823,26.9427,26.9823,48000.0
2012-08-15 12:10:00,34.09,34.11,34.08,34.11,18700.0,26.9744,26.9902,26.9665,26.9902,18700.0
2012-08-15 12:20:00,34.11,34.13,34.1,34.12,21500.0,26.9902,27.006,26.9823,26.9981,21500.0
2012-08-15 12:30:00,34.12,34.13,34.11,34.12,16600.0,26.9981,27.006,26.9902,26.9981,16600.0
2012-08-15 12:40:00,34.12,34.12,34.11,34.12,13000.0,26.9981,26.9981,26.9902,26.9981,13000.0
2012-08-15 12:50:00,34.12,34.12,34.11,34.11,9300.0,26.9981,26.9981,26.9902,26.9902,9300.0
2012-08-15 13:00:00,34.12,34.12,34.1,34.1,24300.0,26.9981,26.9981,26.9823,26.9823,24300.0
2012-08-15 13:10:00,34.11,34.12,34.1,34.12,50500.0,26.9902,26.9981,26.9823,26.9981,50500.0
2012-08-15 13:20:00,34.12,34.13,34.11,34.13,12400.0,26.9981,27.006,26.9902,27.006,12400.0
2012-08-15 13:30:00,34.13,34.13,34.12,34.12,143900.0,27.006,27.006,26.9981,26.9981,143900.0
2012-08-15 13:40:00,34.13,34.13,34.12,34.12,139700.0,27.006,27.006,26.9981,26.9981,139700.0
2012-08-15 13:50:00,34.12,34.14,34.1,34.11,64100.0,26.9981,27.0139,26.9823,26.9902,64100.0
2012-08-15 14:00:00,34.1,34.11,34.07,34.07,11800.0,26.9823,26.9902,26.9585,26.9585,11800.0
2012-08-15 14:10:00,34.08,34.08,34.04,34.07,51200.0,26.9665,26.9665,26.9348,26.9585,51200.0
2012-08-15 14:20:00,34.08,34.08,34.07,34.07,43300.0,26.9665,26.9665,26.9585,26.9585,43300.0
2012-08-15 14:30:00,34.08,34.08,34.05,34.08,43900.0,26.9665,26.9665,26.9427,26.9665,43900.0
2012-08-15 14:40:00,34.07,34.1,34.07,34.1,29500.0,26.9585,26.9823,26.9585,26.9823,29500.0
2012-08-15 14:50:00,34.1,34.11,34.07,34.08,108400.0,26.9823,26.9902,26.9585,26.9665,108400.0
2012-08-15 15:00:00,34.08,34.09,34.07,34.07,19100.0,26.9665,26.9744,26.9585,26.9585,19100.0
2012-08-15 15:10:00,34.08,34.08,34.07,34.08,14100.0,26.9665,26.9665,26.9585,26.9665,14100.0
2012-08-15 15:20:00,34.07,34.08,34.02,34.03,30900.0,26.9585,26.9665,26.919,26.9269,30900.0
2012-08-15 15:30:00,34.03,34.05,34.02,34.02,29100.0,26.9269,26.9427,26.919,26.919,29100.0
2012-08-15 15:40:00,34.02,34.03,34.02,34.03,98500.0,26.919,26.9269,26.919,26.9269,98500.0
2012-08-15 15:50:00,34.03,34.04,33.98,34.0,277400.0,26.9269,26.9348,26.8873,26.9032,277400.0
2012-08-16 09:30:00,33.96,34.06,33.88,33.9,49800.0,26.8715,26.9506,26.8082,26.824,49800.0
2012-08-16 09:40:00,33.89,33.96,33.87,33.96,35100.0,26.8161,26.8715,26.8003,26.8715,35100.0
2012-08-16 09:50:00,33.97,34.0,33.94,33.97,58900.0,26.8794,26.9032,26.8557,26.8794,58900.0
2012-08-16 10:00:00,33.97,34.04,33.93,34.04,42700.0,26.8794,26.9348,26.8478,26.9348,42700.0
2012-08-16 10:10:00,34.03,34.03,33.97,34.02,48600.0,26.9269,26.9269,26.8794,26.919,48600.0
2012-08-16 10:20:00,34.02,34.1,34.02,34.05,131600.0,26.919,26.9823,26.919,26.9427,131600.0
2012-08-16 10:30:00,34.04,34.12,34.04,34.12,46500.0,26.9348,26.9981,26.9348,26.9981,46500.0
2012-08-16 10:40:00,34.11,34.19,34.11,34.19,78300.0,26.9902,27.0535,26.9902,27.0535,78300.0
2012-08-16 10:50:00,34.2,34.22,34.17,34.2,57200.0,27.0614,27.0772,27.0377,27.0614,57200.0
2012-08-16 11:00:00,34.21,34.22,34.18,34.2,64100.0,27.0693,27.0772,27.0456,27.0614,64100.0
2012-08-16 11:10:00,34.2,34.24,34.18,34.18,58800.0,27.0614,27.0931,27.0456,27.0456,58800.0
2012-08-16 11:20:00,34.18,34.21,34.17,34.21,20800.0,27.0456,27.0693,27.0377,27.0693,20800.0
2012-08-16 11:30:00,34.21,34.22,34.2,34.21,22700.0,27.0693,27.0772,27.0614,27.0693,22700.0
2012-08-16 11:40:00,34.22,34.22,34.18,34.18,53000.0,27.0772,27.0772,27.0456,27.0456,53000.0
2012-08-16 11:50:00,34.18,34.19,34.15,34.19,49700.0,27.0456,27.0535,27.0218,27.0535,49700.0
2012-08-16 12:00:00,34.19,34.19,34.15,34.16,25400.0,27.0535,27.0535,27.0218,27.0298,25400.0
2012-08-16 12:10:00,34.17,34.17,34.16,34.16,15500.0,27.0377,27.0377,27.0298,27.0298,15500.0
2012-08-16 12:20:00,34.17,34.18,34.11,34.11,69700.0,27.0377,27.0456,26.9902,26.9902,69700.0
2012-08-16 12:30:00,34.12,34.15,34.1,34.15,30300.0,26.9981,27.0218,26.9823,27.0218,30300.0
2012-08-16 12:40:00,34.15,34.16,34.11,34.11,24400.0,27.0218,27.0298,26.9902,26.9902,24400.0
2012-08-16 12:50:00,34.11,34.16,34.11,34.16,23900.0,26.9902,27.0298,26.9902,27.0298,23900.0
2012-08-16 13:00:00,34.16,34.16,34.15,34.16,15200.0,27.0298,27.0298,27.0218,27.0298,15200.0
2012-08-16 13:10:00,34.16,34.19,34.13,34.14,48900.0,27.0298,27.0535,27.006,27.0139,48900.0
2012-08-16 13:20:00,34.13,34.14,34.13,34.13,13400.0,27.006,27.0139,27.006,27.006,13400.0
2012-08-16 13:30:00,34.14,34.15,34.12,34.14,37400.0,27.0139,27.0218,26.9981,27.0139,37400.0
2012-08-16 13:40:00,34.13,34.13,34.1,34.12,20600.0,27.006,27.006,26.9823,26.9981,20600.0
2012-08-16 13:50:00,34.12,34.14,34.11,34.12,13100.0,26.9981,27.0139,26.9902,26.9981,13100.0
2012-08-16 14:00:00,34.12,34.15,34.11,34.15,25500.0,26.9981,27.0218,26.9902,27.0218,25500.0
2012-08-16 14:10:00,34.15,34.15,34.1,34.1,28000.0,27.0218,27.0218,26.9823,26.9823,28000.0
2012-08-16 14:20:00,34.1,34.14,34.1,34.13,23000.0,26.9823,27.0139,26.9823,27.006,23000.0
2012-08-16 14:30:00,34.13,34.15,34.12,34.13,73900.0,27.006,27.0218,26.9981,27.006,73900.0
2012-08-16 14:40:00,34.14,34.15,34.13,34.15,21000.0,27.0139,27.0218,27.006,27.0218,21000.0
2012-08-16 14:50:00,34.15,34.15,34.14,34.15,43900.0,27.0218,27.0218,27.0139,27.0218,43900.0
2012-08-16 15:00:00,34.15,34.15,34.1,34.11,75600.0,27.0218,27.0218,26.9823,26.9902,75600.0
2012-08-16 15:10:00,34.11,34.15,34.1,34.15,32300.0,26.9902,27.0218,26.9823,27.0218,32300.0
2012-08-16 15:20:00,34.15,34.17,34.14,34.16,43100.0,27.0218,27.0377,27.0139,27.0298,43100.0
2012-08-16 15:30:00,34.17,34.18,34.14,34.15,49100.0,27.0377,27.0456,27.0139,27.0218,49100.0
2012-08-16 15:40:00,34.14,34.15,34.1,34.11,83900.0,27.0139,27.0218,26.9823,26.9902,83900.0
2012-08-16 15:50:00,34.1,34.15,34.1,34.15,141500.0,26.9823,27.0218,26.9823,27.0218,141500.0
2012-08-17 09:30:00,34.24,34.24,34.15,34.19,283100.0,27.0931,27.0931,27.0218,27.0535,283100.0
2012-08-17 09:40:00,34.18,34.23,34.17,34.23,17900.0,27.0456,27.0851,27.0377,27.0851,17900.0
2012-08-17 09:50:00,34.23,34.25,34.19,34.24,33800.0,27.0851,27.101,27.0535,27.0931,33800.0
2012-08-17 10:00:00,34.24,34.24,34.19,34.2,37800.0,27.0931,27.0931,27.0535,27.0614,37800.0
2012-08-17 10:10:00,34.2,34.2,34.15,34.19,13100.0,27.0614,27.0614,27.0218,27.0535,13100.0
2012-08-17 10:20:00,34.19,34.21,34.19,34.2,19900.0,27.0535,27.0693,27.0535,27.0614,19900.0
2012-08-17 10:30:00,34.19,34.23,34.18,34.2,48700.0,27.0535,27.0851,27.0456,27.0614,48700.0
2012-08-17 10:40:00,34.19,34.2,34.18,34.19,10800.0,27.0535,27.0614,27.0456,27.0535,10800.0
2012-08-17 10:50:00,34.19,34.23,34.19,34.2,19600.0,27.0535,27.0851,27.0535,27.0614,19600.0
2012-08-17 11:00:00,34.21,34.23,34.2,34.21,18500.0,27.0693,27.0851,27.0614,27.0693,18500.0
2012-08-17 11:10:00,34.21,34.21,34.19,34.19,12300.0,27.0693,27.0693,27.0535,27.0535,12300.0
2012-08-17 11:20:00,34.19,34.21,34.19,34.2,11400.0,27.0535,27.0693,27.0535,27.0614,11400.0
2012-08-17 11:30:00,34.21,34.22,34.2,34.2,18900.0,27.0693,27.0772,27.0614,27.0614,18900.0
2012-08-17 11:40:00,34.2,34.22,34.2,34.22,8300.0,27.0614,27.0772,27.0614,27.0772,8300.0
2012-08-17 11:50:00,34.21,34.24,34.21,34.24,19600.0,27.0693,27.0931,27.0693,27.0931,19600.0
2012-08-17 12:00:00,34.24,34.25,34.23,34.23,11100.0,27.0931,27.101,27.0851,27.0851,11100.0
2012-08-17 12:10:00,34.24,34.24,34.23,34.24,5800.0,27.0931,27.0931,27.0851,27.0931,5800.0
2012-08-17 12:20:00,34.24,34.24,34.21,34.21,21200.0,27.0931,27.0931,27.0693,27.0693,21200.0
2012-08-17 12:30:00,34.21,34.22,34.2,34.21,13700.0,27.0693,27.0772,27.0614,27.0693,13700.0
2012-08-17 12:40:00,34.21,34.23,34.2,34.23,10200.0,27.0693,27.0851,27.0614,27.0851,10200.0
2012-08-17 12:50:00,34.23,34.23,34.2,34.2,13500.0,27.0851,27.0851,27.0614,27.0614,13500.0
2012-08-17 13:00:00,34.21,34.21,34.18,34.19,10000.0,27.0693,27.0693,27.0456,27.0535,10000.0
2012-08-17 13:10:00,34.19,34.2,34.18,34.2,11900.0,27.0535,27.0614,27.0456,27.0614,11900.0
2012-08-17 13:20:00,34.2,34.21,34.19,34.2,16800.0,27.0614,27.0693,27.0535,27.0614,16800.0
2012-08-17 13:30:00,34.2,34.23,34.2,34.23,10300.0,27.0614,27.0851,27.0614,27.0851,10300.0
2012-08-17 13:40:00,34.23,34.23,34.22,34.23,9600.0,27.0851,27.0851,27.0772,27.0851,9600.0
2012-08-17 13:50:00,34.22,34.23,34.2,34.21,21000.0,27.0772,27.0851,27.0614,27.0693,21000.0
2012-08-17 14:00:00,34.21,34.21,34.2,34.2,24600.0,27.0693,27.0693,27.0614,27.0614,24600.0
2012-08-17 14:10:00,34.21,34.22,34.2,34.21,9900.0,27.0693,27.0772,27.0614,27.0693,9900.0
2012-08-17 14:20:00,34.21,34.23,34.21,34.22,20500.0,27.0693,27.0851,27.0693,27.0772,20500.0
2012-08-17 14:30:00,34.22,34.24,34.21,34.23,29000.0,27.0772,27.0931,27.0693,27.0851,29000.0
2012-08-17 14:40:00,34.23,34.23,34.22,34.23,11200.0,27.0851,27.0851,27.0772,27.0851,11200.0
2012-08-17 14:50:00,34.23,34.23,34.22,34.23,11700.0,27.0851,27.0851,27.0772,27.0851,11700.0
2012-08-17 15:00:00,34.23,34.24,34.23,34.24,22900.0,27.0851,27.0931,27.0851,27.0931,22900.0
2012-08-17 15:10:00,34.24,34.24,34.23,34.24,19800.0,27.0931,27.0931,27.0851,27.0931,19800.0
2012-08-17 15:20:00,34.23,34.24,34.22,34.22,41500.0,27.0851,27.0931,27.0772,27.0772,41500.0
2012-08-17 15:30:00,34.23,34.24,34.22,34.23,40200.0,27.0851,27.0931,27.0772,27.0851,40200.0
2012-08-17 15:40:00,34.23,34.25,34.22,34.23,45100.0,27.0851,27.101,27.0772,27.0851,45100.0
2012-08-17 15:50:00,34.23,34.25,34.22,34.25,162700.0,27.0851,27.101,27.0772,27.101,162700.0
2012-08-20 09:30:00,34.15,34.2,34.13,34.17,27400.0,27.0218,27.0614,27.006,27.0377,27400.0
2012-08-20 09:40:00,34.18,34.2,34.09,34.09,22600.0,27.0456,27.0614,26.9744,26.9744,22600.0
2012-08-20 09:50:00,34.09,34.13,34.01,34.02,23000.0,26.9744,27.006,26.9111,26.919,23000.0
2012-08-20 10:00:00,34.01,34.07,34.0,34.02,19900.0,26.9111,26.9585,26.9032,26.919,19900.0
2012-08-20 10:10:00,34.02,34.02,33.94,33.94,98000.0,26.919,26.919,26.8557,26.8557,98000.0
2012-08-20 10:20:00,33.95,33.98,33.92,33.92,58000.0,26.8636,26.8873,26.8399,26.8399,58000.0
2012-08-20 10:30:00,33.92,33.95,33.89,33.92,90700.0,26.8399,26.8636,26.8161,26.8399,90700.0
2012-08-20 10:40:00,33.92,33.96,33.91,33.96,16000.0,26.8399,26.8715,26.8319,26.8715,16000.0
2012-08-20 10:50:00,33.96,34.01,33.96,34.01,24400.0,26.8715,26.9111,26.8715,26.9111,24400.0
2012-08-20 11:00:00,34.02,34.04,34.01,34.02,16700.0,26.919,26.9348,26.9111,26.919,16700.0
2012-08-20 11:10:00,34.02,34.02,33.99,34.01,23100.0,26.919,26.919,26.8952,26.9111,23100.0
2012-08-20 11:20:00,34.02,34.05,34.02,34.02,15000.0,26.919,26.9427,26.919,26.919,15000.0
2012-08-20 11:30:00,34.02,34.05,34.01,34.03,35300.0,26.919,26.9427,26.9111,26.9269,35300.0
2012-08-20 11:40:00,34.04,34.06,34.03,34.04,17300.0,26.9348,26.9506,26.9269,26.9348,17300.0
2012-08-20 11:50:00,34.05,34.05,34.03,34.04,18900.0,26.9427,26.9427,26.9269,26.9348,18900.0
2012-08-20 12:00:00,34.04,34.05,34.04,34.05,10100.0,26.9348,26.9427,26.9348,26.9427,10100.0
2012-08-20 12:10:00,34.05,34.05,34.03,34.04,27200.0,26.9427,26.9427,26.9269,26.9348,27200.0
2012-08-20 12:20:00,34.04,34.05,34.03,34.05,29600.0,26.9348,26.9427,26.9269,26.9427,29600.0
2012-08-20 12:30:00,34.05,34.05,34.04,34.05,10400.0,26.9427,26.9427,26.9348,26.9427,10400.0
2012-08-20 12:40:00,34.04,34.07,34.04,34.07,20400.0,26.9348,26.9585,26.9348,26.9585,20400.0
2012-08-20 12:50:00,34.07,34.07,34.04,34.05,8700.0,26.9585,26.9585,26.9348,26.9427,8700.0
2012-08-20 13:00:00,34.05,34.06,34.03,34.06,13500.0,26.9427,26.9506,26.9269,26.9506,13500.0
2012-08-20 13:10:00,34.06,34.07,34.04,34.05,18000.0,26.9506,26.9585,26.9348,26.9427,18000.0
2012-08-20 13:20:00,34.05,34.05,34.04,34.04,22400.0,26.9427,26.9427,26.9348,26.9348,22400.0
2012-08-20 13:30:00,34.04,34.05,34.03,34.04,15900.0,26.9348,26.9427,26.9269,26.9348,15900.0
2012-08-20 13:40:00,34.05,34.05,34.02,34.03,21200.0,26.9427,26.9427,26.919,26.9269,21200.0
2012-08-20 13:50:00,34.03,34.05,34.01,34.03,16500.0,26.9269,26.9427,26.9111,26.9269,16500.0
2012-08-20 14:00:00,34.04,34.05,34.02,34.05,15300.0,26.9348,26.9427,26.919,26.9427,15300.0
2012-08-20 14:10:00,34.05,34.08,34.05,34.05,22600.0,26.9427,26.9665,26.9427,26.9427,22600.0
2012-08-20 14:20:00,34.06,34.08,34.05,34.08,21400.0,26.9506,26.9665,26.9427,26.9665,21400.0
2012-08-20 14:30:00,34.08,34.11,34.07,34.07,16500.0,26.9665,26.9902,26.9585,26.9585,16500.0
2012-08-20 14:40:00,34.07,34.08,34.06,34.07,18400.0,26.9585,26.9665,26.9506,26.9585,18400.0
2012-08-20 14:50:00,34.07,34.08,34.07,34.08,14100.0,26.9585,26.9665,26.9585,26.9665,14100.0
2012-08-20 15:00:00,34.07,34.11,34.07,34.1,22200.0,26.9585,26.9902,26.9585,26.9823,22200.0
2012-08-20 15:10:00,34.11,34.11,34.08,34.11,29100.0,26.9902,26.9902,26.9665,26.9902,29100.0
2012-08-20 15:20:00,34.1,34.12,34.09,34.1,24100.0,26.9823,26.9981,26.9744,26.9823,24100.0
2012-08-20 15:30:00,34.11,34.13,34.09,34.09,35300.0,26.9902,27.006,26.9744,26.9744,35300.0
2012-08-20 15:40:00,34.09,34.13,34.09,34.13,41900.0,26.9744,27.006,26.9744,27.006,41900.0
2012-08-20 15:50:00,34.13,34.13,34.07,34.12,106500.0,27.006,27.006,26.9585,26.9981,106500.0
2012-08-21 09:30:00,34.14,34.19,34.03,34.06,40900.0,27.0139,27.0535,26.9269,26.9506,40900.0
2012-08-21 09:40:00,34.07,34.17,34.06,34.09,46200.0,26.9585,27.0377,26.9506,26.9744,46200.0
2012-08-21 09:50:00,34.1,34.14,34.07,34.11,27000.0,26.9823,27.0139,26.9585,26.9902,27000.0
2012-08-21 10:00:00,34.12,34.15,34.11,34.12,22600.0,26.9981,27.0218,26.9902,26.9981,22600.0
2012-08-21 10:10:00,34.13,34.14,34.11,34.13,45700.0,27.006,27.0139,26.9902,27.006,45700.0
2012-08-21 10:20:00,34.13,34.13,34.07,34.09,23600.0,27.006,27.006,26.9585,26.9744,23600.0
2012-08-21 10:30:00,34.1,34.15,34.09,34.14,40000.0,26.9823,27.0218,26.9744,27.0139,40000.0
2012-08-21 10:40:00,34.15,34.15,34.11,34.12,21300.0,27.0218,27.0218,26.9902,26.9981,21300.0
2012-08-21 10:50:00,34.12,34.14,34.07,34.07,31800.0,26.9981,27.0139,26.9585,26.9585,31800.0
2012-08-21 11:00:00,34.08,34.13,34.08,34.11,28000.0,26.9665,27.006,26.9665,26.9902,28000.0
2012-08-21 11:10:00,34.1,34.13,34.06,34.06,44200.0,26.9823,27.006,26.9506,26.9506,44200.0
2012-08-21 11:20:00,34.06,34.06,34.0,34.02,39200.0,26.9506,26.9506,26.9032,26.919,39200.0
2012-08-21 11:30:00,34.03,34.03,33.97,33.97,26300.0,26.9269,26.9269,26.8794,26.8794,26300.0
2012-08-21 11:40:00,33.97,34.01,33.95,34.01,30100.0,26.8794,26.9111,26.8636,26.9111,30100.0
2012-08-21 11:50:00,34.01,34.01,33.97,33.97,52300.0,26.9111,26.9111,26.8794,26.8794,52300.0
2012-08-21 12:00:00,33.97,34.03,33.96,34.03,50800.0,26.8794,26.9269,26.8715,26.9269,50800.0
2012-08-21 12:10:00,34.02,34.05,34.0,34.01,37200.0,26.919,26.9427,26.9032,26.9111,37200.0
2012-08-21 12:20:00,34.01,34.02,33.99,34.0,12500.0,26.9111,26.919,26.8952,26.9032,12500.0
2012-08-21 12:30:00,34.0,34.01,33.98,33.98,38800.0,26.9032,26.9111,26.8873,26.8873,38800.0
2012-08-21 12:40:00,33.98,33.99,33.96,33.99,27900.0,26.8873,26.8952,26.8715,26.8952,27900.0
2012-08-21 12:50:00,33.99,34.01,33.99,34.01,18300.0,26.8952,26.9111,26.8952,26.9111,18300.0
2012-08-21 13:00:00,34.0,34.0,33.97,33.97,11200.0,26.9032,26.9032,26.8794,26.8794,11200.0
2012-08-21 13:10:00,33.97,34.01,33.96,33.99,28500.0,26.8794,26.9111,26.8715,26.8952,28500.0
2012-08-21 13:20:00,34.0,34.0,33.96,33.97,27500.0,26.9032,26.9032,26.8715,26.8794,27500.0
2012-08-21 13:30:00,33.96,33.97,33.96,33.97,8500.0,26.8715,26.8794,26.8715,26.8794,8500.0
2012-08-21 13:40:00,33.97,33.97,33.9,33.9,44600.0,26.8794,26.8794,26.824,26.824,44600.0
2012-08-21 13:50:00,33.9,33.93,33.9,33.93,21300.0,26.824,26.8478,26.824,26.8478,21300.0
2012-08-21 14:00:00,33.93,33.93,33.9,33.91,20800.0,26.8478,26.8478,26.824,26.8319,20800.0
2012-08-21 14:10:00,33.91,33.91,33.87,33.87,25900.0,26.8319,26.8319,26.8003,26.8003,25900.0
2012-08-21 14:20:00,33.87,33.91,33.87,33.88,22800.0,26.8003,26.8319,26.8003,26.8082,22800.0
2012-08-21 14:30:00,33.88,33.89,33.83,33.83,29100.0,26.8082,26.8161,26.7686,26.7686,29100.0
2012-08-21 14:40:00,33.84,33.85,33.83,33.83,36200.0,26.7765,26.7845,26.7686,26.7686,36200.0
2012-08-21 14:50:00,33.84,33.84,33.83,33.84,11000.0,26.7765,26.7765,26.7686,26.7765,11000.0
2012-08-21 15:00:00,33.84,33.85,33.82,33.83,44100.0,26.7765,26.7845,26.7607,26.7686,44100.0
2012-08-21 15:10:00,33.84,33.84,33.78,33.78,36800.0,26.7765,26.7765,26.7291,26.7291,36800.0
2012-08-21 15:20:00,33.79,33.8,33.76,33.78,40700.0,26.737,26.7449,26.7132,26.7291,40700.0
2012-08-21 15:30:00,33.78,33.82,33.77,33.82,51600.0,26.7291,26.7607,26.7212,26.7607,51600.0
2012-08-21 15:40:00,33.82,33.84,33.8,33.81,108300.0,26.7607,26.7765,26.7449,26.7528,108300.0
2012-08-21 15:50:00,33.82,33.82,33.79,33.81,177800.0,26.7607,26.7607,26.737,26.7528,177800.0
2012-08-22 09:30:00,33.7,33.81,33.67,33.81,46300.0,26.6658,26.7528,26.642,26.7528,46300.0
2012-08-22 09:40:00,33.82,33.91,33.76,33.9,35100.0,26.7607,26.8319,26.7132,26.824,35100.0
2012-08-22 09:50:00,33.91,33.92,33.82,33.87,112100.0,26.8319,26.8399,26.7607,26.8003,112100.0
2012-08-22 10:00:00,33.87,33.87,33.79,33.81,30000.0,26.8003,26.8003,26.737,26.7528,30000.0
2012-08-22 10:10:00,33.82,33.83,33.77,33.79,22300.0,26.7607,26.7686,26.7212,26.737,22300.0
2012-08-22 10:20:00,33.8,33.81,33.75,33.75,35600.0,26.7449,26.7528,26.7053,26.7053,35600.0
2012-08-22 10:30:00,33.76,33.79,33.7,33.7,39600.0,26.7132,26.737,26.6658,26.6658,39600.0
2012-08-22 10:40:00,33.7,33.74,33.7,33.71,29200.0,26.6658,26.6974,26.6658,26.6737,29200.0
2012-08-22 10:50:00,33.7,33.71,33.67,33.7,19200.0,26.6658,26.6737,26.642,26.6658,19200.0
2012-08-22 11:00:00,33.69,33.71,33.67,33.7,26700.0,26.6579,26.6737,26.642,26.6658,26700.0
2012-08-22 11:10:00,33.69,33.71,33.67,33.69,24400.0,26.6579,26.6737,26.642,26.6579,24400.0
2012-08-22 11:20:00,33.69,33.7,33.65,33.7,34200.0,26.6579,26.6658,26.6262,26.6658,34200.0
2012-08-22 11:30:00,33.7,33.76,33.7,33.76,41200.0,26.6658,26.7132,26.6658,26.7132,41200.0
2012-08-22 11:40:00,33.76,33.76,33.72,33.73,28000.0,26.7132,26.7132,26.6816,26.6895,28000.0
2012-08-22 11:50:00,33.72,33.73,33.71,33.71,16500.0,26.6816,26.6895,26.6737,26.6737,16500.0
2012-08-22 12:00:00,33.72,33.73,33.71,33.72,23100.0,26.6816,26.6895,26.6737,26.6816,23100.0
2012-08-22 12:10:00,33.72,33.72,33.7,33.71,19400.0,26.6816,26.6816,26.6658,26.6737,19400.0
2012-08-22 12:20:00,33.7,33.76,33.7,33.76,21800.0,26.6658,26.7132,26.6658,26.7132,21800.0
2012-08-22 12:30:00,33.76,33.77,33.69,33.7,124900.0,26.7132,26.7212,26.6579,26.6658,124900.0
2012-08-22 12:40:00,33.69,33.74,33.69,33.71,35700.0,26.6579,26.6974,26.6579,26.6737,35700.0
2012-08-22 12:50:00,33.7,33.7,33.68,33.7,16200.0,26.6658,26.6658,26.6499,26.6658,16200.0
2012-08-22 13:00:00,33.7,33.72,33.69,33.71,17300.0,26.6658,26.6816,26.6579,26.6737,17300.0
2012-08-22 13:10:00,33.72,33.72,33.7,33.71,35500.0,26.6816,26.6816,26.6658,26.6737,35500.0
2012-08-22 13:20:00,33.7,33.72,33.7,33.71,27300.0,26.6658,26.6816,26.6658,26.6737,27300.0
2012-08-22 13:30:00,33.72,33.72,33.67,33.7,44300.0,26.6816,26.6816,26.642,26.6658,44300.0
2012-08-22 13:40:00,33.69,33.71,33.68,33.68,41800.0,26.6579,26.6737,26.6499,26.6499,41800.0
2012-08-22 13:50:00,33.69,33.7,33.67,33.69,22100.0,26.6579,26.6658,26.642,26.6579,22100.0
2012-08-22 14:00:00,33.7,33.78,33.7,33.74,102900.0,26.6658,26.7291,26.6658,26.6974,102900.0
2012-08-22 14:10:00,33.75,33.77,33.69,33.7,42200.0,26.7053,26.7212,26.6579,26.6658,42200.0
2012-08-22 14:20:00,33.7,33.71,33.67,33.7,35700.0,26.6658,26.6737,26.642,26.6658,35700.0
2012-08-22 14:30:00,33.7,33.73,33.7,33.73,88200.0,26.6658,26.6895,26.6658,26.6895,88200.0
2012-08-22 14:40:00,33.72,33.78,33.72,33.76,41600.0,26.6816,26.7291,26.6816,26.7132,41600.0
2012-08-22 14:50:00,33.76,33.77,33.75,33.76,23800.0,26.7132,26.7212,26.7053,26.7132,23800.0
2012-08-22 15:00:00,33.76,33.77,33.74,33.77,40100.0,26.7132,26.7212,26.6974,26.7212,40100.0
2012-08-22 15:10:00,33.77,33.79,33.75,33.77,61100.0,26.7212,26.737,26.7053,26.7212,61100.0
2012-08-22 15:20:00,33.77,33.81,33.76,33.8,54900.0,26.7212,26.7528,26.7132,26.7449,54900.0
2012-08-22 15:30:00,33.8,33.86,33.8,33.86,107200.0,26.7449,26.7924,26.7449,26.7924,107200.0
2012-08-22 15:40:00,33.85,33.88,33.8,33.8,120800.0,26.7845,26.8082,26.7449,26.7449,120800.0
2012-08-22 15:50:00,33.82,33.84,33.81,33.83,172000.0,26.7607,26.7765,26.7528,26.7686,172000.0
2012-08-23 09:30:00,33.76,33.89,33.76,33.79,33100.0,26.7132,26.8161,26.7132,26.737,33100.0
2012-08-23 09:40:00,33.8,33.81,33.72,33.76,57400.0,26.7449,26.7528,26.6816,26.7132,57400.0
2012-08-23 09:50:00,33.76,33.8,33.72,33.77,95100.0,26.7132,26.7449,26.6816,26.7212,95100.0
2012-08-23 10:00:00,33.78,33.84,33.78,33.82,69800.0,26.7291,26.7765,26.7291,26.7607,69800.0
2012-08-23 10:10:00,33.81,33.81,33.73,33.75,31400.0,26.7528,26.7528,26.6895,26.7053,31400.0
2012-08-23 10:20:00,33.75,33.76,33.73,33.73,13600.0,26.7053,26.7132,26.6895,26.6895,13600.0
2012-08-23 10:30:00,33.73,33.81,33.73,33.75,23200.0,26.6895,26.7528,26.6895,26.7053,23200.0
2012-08-23 10:40:00,33.76,33.81,33.73,33.79,22900.0,26.7132,26.7528,26.6895,26.737,22900.0
2012-08-23 10:50:00,33.79,33.8,33.74,33.74,20300.0,26.737,26.7449,26.6974,26.6974,20300.0
2012-08-23 11:00:00,33.74,33.74,33.69,33.71,31400.0,26.6974,26.6974,26.6579,26.6737,31400.0
2012-08-23 11:10:00,33.71,33.73,33.7,33.72,17600.0,26.6737,26.6895,26.6658,26.6816,17600.0
2012-08-23 11:20:00,33.72,33.75,33.7,33.74,24600.0,26.6816,26.7053,26.6658,26.6974,24600.0
2012-08-23 11:30:00,33.73,33.73,33.71,33.72,14100.0,26.6895,26.6895,26.6737,26.6816,14100.0
2012-08-23 11:40:00,33.71,33.72,33.69,33.69,18300.0,26.6737,26.6816,26.6579,26.6579,18300.0
2012-08-23 11:50:00,33.7,33.71,33.68,33.71,33300.0,26.6658,26.6737,26.6499,26.6737,33300.0
2012-08-23 12:00:00,33.7,33.71,33.65,33.67,16900.0,26.6658,26.6737,26.6262,26.642,16900.0
2012-08-23 12:10:00,33.68,33.68,33.64,33.66,16300.0,26.6499,26.6499,26.6183,26.6341,16300.0
2012-08-23 12:20:00,33.66,33.69,33.64,33.69,17000.0,26.6341,26.6579,26.6183,26.6579,17000.0
2012-08-23 12:30:00,33.69,33.75,33.69,33.74,73500.0,26.6579,26.7053,26.6579,26.6974,73500.0
2012-08-23 12:40:00,33.74,33.79,33.73,33.76,24000.0,26.6974,26.737,26.6895,26.7132,24000.0
2012-08-23 12:50:00,33.76,33.76,33.7,33.72,21800.0,26.7132,26.7132,26.6658,26.6816,21800.0
2012-08-23 13:00:00,33.72,33.73,33.71,33.72,35500.0,26.6816,26.6895,26.6737,26.6816,35500.0
2012-08-23 13:10:00,33.72,33.73,33.71,33.73,58600.0,26.6816,26.6895,26.6737,26.6895,58600.0
2012-08-23 13:20:00,33.72,33.73,33.72,33.72,32800.0,26.6816,26.6895,26.6816,26.6816,32800.0
2012-08-23 13:30:00,33.72,33.74,33.71,33.73,29600.0,26.6816,26.6974,26.6737,26.6895,29600.0
2012-08-23 13:40:00,33.73,33.73,33.71,33.73,20100.0,26.6895,26.6895,26.6737,26.6895,20100.0
2012-08-23 13:50:00,33.72,33.75,33.72,33.74,22000.0,26.6816,26.7053,26.6816,26.6974,22000.0
2012-08-23 14:00:00,33.73,33.77,33.73,33.77,26800.0,26.6895,26.7212,26.6895,26.7212,26800.0
2012-08-23 14:10:00,33.76,33.78,33.76,33.76,23800.0,26.7132,26.7291,26.7132,26.7132,23800.0
2012-08-23 14:20:00,33.76,33.77,33.75,33.76,24900.0,26.7132,26.7212,26.7053,26.7132,24900.0
2012-08-23 14:30:00,33.76,33.8,33.75,33.8,44700.0,26.7132,26.7449,26.7053,26.7449,44700.0
2012-08-23 14:40:00,33.79,33.82,33.77,33.82,24700.0,26.737,26.7607,26.7212,26.7607,24700.0
2012-08-23 14:50:00,33.82,33.82,33.77,33.77,23900.0,26.7607,26.7607,26.7212,26.7212,23900.0
2012-08-23 15:00:00,33.78,33.82,33.76,33.81,26400.0,26.7291,26.7607,26.7132,26.7528,26400.0
2012-08-23 15:10:00,33.82,33.83,33.79,33.83,32800.0,26.7607,26.7686,26.737,26.7686,32800.0
2012-08-23 15:20:00,33.83,33.83,33.77,33.8,45500.0,26.7686,26.7686,26.7212,26.7449,45500.0
2012-08-23 15:30:00,33.79,33.81,33.78,33.79,48300.0,26.737,26.7528,26.7291,26.737,48300.0
2012-08-23 15:40:00,33.8,33.8,33.75,33.75,72500.0,26.7449,26.7449,26.7053,26.7053,72500.0
2012-08-23 15:50:00,33.75,33.77,33.72,33.76,169800.0,26.7053,26.7212,26.6816,26.7132,169800.0
2012-08-24 09:30:00,33.67,33.84,33.67,33.8,34200.0,26.642,26.7765,26.642,26.7449,34200.0
2012-08-24 09:40:00,33.8,33.83,33.77,33.82,18300.0,26.7449,26.7686,26.7212,26.7607,18300.0
2012-08-24 09:50:00,33.81,33.84,33.77,33.79,51700.0,26.7528,26.7765,26.7212,26.737,51700.0
2012-08-24 10:00:00,33.79,33.84,33.77,33.84,107100.0,26.737,26.7765,26.7212,26.7765,107100.0
2012-08-24 10:10:00,33.84,33.84,33.76,33.78,50000.0,26.7765,26.7765,26.7132,26.7291,50000.0
2012-08-24 10:20:00,33.78,33.8,33.78,33.78,16100.0,26.7291,26.7449,26.7291,26.7291,16100.0
2012-08-24 10:30:00,33.78,33.86,33.77,33.86,31600.0,26.7291,26.7924,26.7212,26.7924,31600.0
2012-08-24 10:40:00,33.88,33.91,33.86,33.89,29600.0,26.8082,26.8319,26.7924,26.8161,29600.0
2012-08-24 10:50:00,33.88,33.91,33.87,33.9,16100.0,26.8082,26.8319,26.8003,26.824,16100.0
2012-08-24 11:00:00,33.9,33.94,33.9,33.92,14900.0,26.824,26.8557,26.824,26.8399,14900.0
2012-08-24 11:10:00,33.93,34.04,33.92,34.03,46100.0,26.8478,26.9348,26.8399,26.9269,46100.0
2012-08-24 11:20:00,34.02,34.03,33.99,34.0,19700.0,26.919,26.9269,26.8952,26.9032,19700.0
2012-08-24 11:30:00,34.01,34.02,34.0,34.0,19600.0,26.9111,26.919,26.9032,26.9032,19600.0
2012-08-24 11:40:00,34.0,34.01,33.99,34.0,20800.0,26.9032,26.9111,26.8952,26.9032,20800.0
2012-08-24 11:50:00,34.0,34.01,33.98,33.98,11400.0,26.9032,26.9111,26.8873,26.8873,11400.0
2012-08-24 12:00:00,33.99,34.01,33.98,34.0,21200.0,26.8952,26.9111,26.8873,26.9032,21200.0
2012-08-24 12:10:00,34.0,34.05,34.0,34.05,40400.0,26.9032,26.9427,26.9032,26.9427,40400.0
2012-08-24 12:20:00,34.05,34.07,34.05,34.05,21900.0,26.9427,26.9585,26.9427,26.9427,21900.0
2012-08-24 12:30:00,34.05,34.09,34.05,34.07,15000.0,26.9427,26.9744,26.9427,26.9585,15000.0
2012-08-24 12:40:00,34.08,34.1,34.07,34.09,13800.0,26.9665,26.9823,26.9585,26.9744,13800.0
2012-08-24 12:50:00,34.08,34.09,34.07,34.07,8900.0,26.9665,26.9744,26.9585,26.9585,8900.0
2012-08-24 13:00:00,34.08,34.08,34.05,34.07,17200.0,26.9665,26.9665,26.9427,26.9585,17200.0
2012-08-24 13:10:00,34.07,34.07,34.05,34.06,8500.0,26.9585,26.9585,26.9427,26.9506,8500.0
2012-08-24 13:20:00,34.05,34.05,34.03,34.03,6300.0,26.9427,26.9427,26.9269,26.9269,6300.0
2012-08-24 13:30:00,34.03,34.05,34.02,34.03,16600.0,26.9269,26.9427,26.919,26.9269,16600.0
2012-08-24 13:40:00,34.02,34.08,34.02,34.06,21000.0,26.919,26.9665,26.919,26.9506,21000.0
2012-08-24 13:50:00,34.06,34.07,34.03,34.05,12700.0,26.9506,26.9585,26.9269,26.9427,12700.0
2012-08-24 14:00:00,34.05,34.05,34.02,34.02,22700.0,26.9427,26.9427,26.919,26.919,22700.0
2012-08-24 14:10:00,34.03,34.03,33.99,34.02,22300.0,26.9269,26.9269,26.8952,26.919,22300.0
2012-08-24 14:20:00,34.02,34.03,34.01,34.03,5300.0,26.919,26.9269,26.9111,26.9269,5300.0
2012-08-24 14:30:00,34.02,34.03,33.99,34.0,15400.0,26.919,26.9269,26.8952,26.9032,15400.0
2012-08-24 14:40:00,33.99,34.02,33.99,34.0,36600.0,26.8952,26.919,26.8952,26.9032,36600.0
2012-08-24 14:50:00,34.0,34.01,33.99,33.99,21800.0,26.9032,26.9111,26.8952,26.8952,21800.0
2012-08-24 15:00:00,34.0,34.01,33.99,34.0,23100.0,26.9032,26.9111,26.8952,26.9032,23100.0
2012-08-24 15:10:00,34.0,34.03,33.99,34.03,39500.0,26.9032,26.9269,26.8952,26.9269,39500.0
2012-08-24 15:20:00,34.04,34.04,34.0,34.01,18900.0,26.9348,26.9348,26.9032,26.9111,18900.0
2012-08-24 15:30:00,34.01,34.02,33.98,34.02,32000.0,26.9111,26.919,26.8873,26.919,32000.0
2012-08-24 15:40:00,34.02,34.09,34.0,34.05,71500.0,26.919,26.9744,26.9032,26.9427,71500.0
2012-08-24 15:50:00,34.06,34.06,34.01,34.05,160900.0,26.9506,26.9506,26.9111,26.9427,160900.0
2012-08-27 09:30:00,34.06,34.17,34.0,34.0,36100.0,26.9506,27.0377,26.9032,26.9032,36100.0
2012-08-27 09:40:00,34.0,34.01,33.92,33.92,26700.0,26.9032,26.9111,26.8399,26.8399,26700.0
2012-08-27 09:50:00,33.92,33.93,33.88,33.9,31500.0,26.8399,26.8478,26.8082,26.824,31500.0
2012-08-27 10:00:00,33.89,33.9,33.87,33.88,19000.0,26.8161,26.824,26.8003,26.8082,19000.0
2012-08-27 10:10:00,33.88,33.9,33.79,33.9,179400.0,26.8082,26.824,26.737,26.824,179400.0
2012-08-27 10:20:00,33.9,33.94,33.9,33.93,26100.0,26.824,26.8557,26.824,26.8478,26100.0
2012-08-27 10:30:00,33.93,33.93,33.9,33.93,9100.0,26.8478,26.8478,26.824,26.8478,9100.0
2012-08-27 10:40:00,33.94,33.96,33.93,33.95,14100.0,26.8557,26.8715,26.8478,26.8636,14100.0
2012-08-27 10:50:00,33.95,33.95,33.9,33.91,14900.0,26.8636,26.8636,26.824,26.8319,14900.0
2012-08-27 11:00:00,33.91,34.0,33.9,34.0,33300.0,26.8319,26.9032,26.824,26.9032,33300.0
2012-08-27 11:10:00,34.01,34.08,34.0,34.07,22500.0,26.9111,26.9665,26.9032,26.9585,22500.0
2012-08-27 11:20:00,34.07,34.09,34.06,34.08,16200.0,26.9585,26.9744,26.9506,26.9665,16200.0
2012-08-27 11:30:00,34.08,34.11,34.08,34.1,17900.0,26.9665,26.9902,26.9665,26.9823,17900.0
2012-08-27 11:40:00,34.1,34.16,34.09,34.16,40600.0,26.9823,27.0298,26.9744,27.0298,40600.0
2012-08-27 11:50:00,34.15,34.18,34.15,34.16,39500.0,27.0218,27.0456,27.0218,27.0298,39500.0
2012-08-27 12:00:00,34.15,34.15,34.12,34.13,17700.0,27.0218,27.0218,26.9981,27.006,17700.0
2012-08-27 12:10:00,34.12,34.13,34.09,34.09,16900.0,26.9981,27.006,26.9744,26.9744,16900.0
2012-08-27 12:20:00,34.09,34.12,34.09,34.12,20800.0,26.9744,26.9981,26.9744,26.9981,20800.0
2012-08-27 12:30:00,34.11,34.13,34.09,34.13,16800.0,26.9902,27.006,26.9744,27.006,16800.0
2012-08-27 12:40:00,34.13,34.16,34.12,34.16,61900.0,27.006,27.0298,26.9981,27.0298,61900.0
2012-08-27 12:50:00,34.16,34.22,34.14,34.2,122300.0,27.0298,27.0772,27.0139,27.0614,122300.0
2012-08-27 13:00:00,34.2,34.21,34.19,34.2,17800.0,27.0614,27.0693,27.0535,27.0614,17800.0
2012-08-27 13:10:00,34.19,34.21,34.19,34.2,23800.0,27.0535,27.0693,27.0535,27.0614,23800.0
2012-08-27 13:20:00,34.2,34.21,34.18,34.19,15700.0,27.0614,27.0693,27.0456,27.0535,15700.0
2012-08-27 13:30:00,34.19,34.22,34.19,34.2,57300.0,27.0535,27.0772,27.0535,27.0614,57300.0
2012-08-27 13:40:00,34.21,34.24,34.19,34.23,50800.0,27.0693,27.0931,27.0535,27.0851,50800.0
2012-08-27 13:50:00,34.24,34.25,34.23,34.23,56500.0,27.0931,27.101,27.0851,27.0851,56500.0
2012-08-27 14:00:00,34.23,34.25,34.23,34.25,45900.0,27.0851,27.101,27.0851,27.101,45900.0
2012-08-27 14:10:00,34.24,34.35,34.24,34.33,209900.0,27.0931,27.1801,27.0931,27.1643,209900.0
2012-08-27 14:20:00,34.33,34.34,34.29,34.34,150200.0,27.1643,27.1722,27.1326,27.1722,150200.0
2012-08-27 14:30:00,34.34,34.36,34.33,34.36,44400.0,27.1722,27.188,27.1643,27.188,44400.0
2012-08-27 14:40:00,34.35,34.36,34.34,34.34,32600.0,27.1801,27.188,27.1722,27.1722,32600.0
2012-08-27 14:50:00,34.34,34.38,34.34,34.37,46500.0,27.1722,27.2038,27.1722,27.1959,46500.0
2012-08-27 15:00:00,34.36,34.37,34.34,34.35,59100.0,27.188,27.1959,27.1722,27.1801,59100.0
2012-08-27 15:10:00,34.34,34.35,34.31,34.32,62500.0,27.1722,27.1801,27.1484,27.1564,62500.0
2012-08-27 15:20:00,34.32,34.33,34.28,34.3,89100.0,27.1564,27.1643,27.1247,27.1405,89100.0
2012-08-27 15:30:00,34.29,34.31,34.25,34.27,112500.0,27.1326,27.1484,27.101,27.1168,112500.0
2012-08-27 15:40:00,34.26,34.28,34.2,34.23,117400.0,27.1089,27.1247,27.0614,27.0851,117400.0
2012-08-27 15:50:00,34.24,34.25,34.21,34.25,201900.0,27.0931,27.101,27.0693,27.101,201900.0
2012-08-28 09:30:00,34.11,34.21,34.05,34.12,65700.0,26.9902,27.0693,26.9427,26.9981,65700.0
2012-08-28 09:40:00,34.12,34.17,34.07,34.1,38100.0,26.9981,27.0377,26.9585,26.9823,38100.0
2012-08-28 09:50:00,34.1,34.1,33.91,33.91,42400.0,26.9823,26.9823,26.8319,26.8319,42400.0
2012-08-28 10:00:00,33.9,33.97,33.87,33.91,45900.0,26.824,26.8794,26.8003,26.8319,45900.0
2012-08-28 10:10:00,33.91,33.97,33.89,33.93,32000.0,26.8319,26.8794,26.8161,26.8478,32000.0
2012-08-28 10:20:00,33.93,34.08,33.93,34.06,36300.0,26.8478,26.9665,26.8478,26.9506,36300.0
2012-08-28 10:30:00,34.06,34.1,34.04,34.05,19900.0,26.9506,26.9823,26.9348,26.9427,19900.0
2012-08-28 10:40:00,34.04,34.06,34.01,34.03,41900.0,26.9348,26.9506,26.9111,26.9269,41900.0
2012-08-28 10:50:00,34.02,34.07,34.0,34.01,53200.0,26.919,26.9585,26.9032,26.9111,53200.0
2012-08-28 11:00:00,34.01,34.04,34.01,34.04,15600.0,26.9111,26.9348,26.9111,26.9348,15600.0
2012-08-28 11:10:00,34.04,34.05,34.02,34.05,17600.0,26.9348,26.9427,26.919,26.9427,17600.0
2012-08-28 11:20:00,34.05,34.05,34.03,34.05,21000.0,26.9427,26.9427,26.9269,26.9427,21000.0
2012-08-28 11:30:00,34.05,34.09,34.04,34.08,17500.0,26.9427,26.9744,26.9348,26.9665,17500.0
2012-08-28 11:40:00,34.09,34.2,34.07,34.16,201100.0,26.9744,27.0614,26.9585,27.0298,201100.0
2012-08-28 11:50:00,34.16,34.17,34.13,34.14,109500.0,27.0298,27.0377,27.006,27.0139,109500.0
2012-08-28 12:00:00,34.15,34.18,34.15,34.17,22400.0,27.0218,27.0456,27.0218,27.0377,22400.0
2012-08-28 12:10:00,34.16,34.17,34.13,34.14,23000.0,27.0298,27.0377,27.006,27.0139,23000.0
2012-08-28 12:20:00,34.15,34.17,34.14,34.15,22200.0,27.0218,27.0377,27.0139,27.0218,22200.0
2012-08-28 12:30:00,34.16,34.16,34.13,34.14,9900.0,27.0298,27.0298,27.006,27.0139,9900.0
2012-08-28 12:40:00,34.15,34.16,34.13,34.13,13600.0,27.0218,27.0298,27.006,27.006,13600.0
2012-08-28 12:50:00,34.14,34.17,34.14,34.17,8300.0,27.0139,27.0377,27.0139,27.0377,8300.0
2012-08-28 13:00:00,34.17,34.17,34.12,34.16,40500.0,27.0377,27.0377,26.9981,27.0298,40500.0
2012-08-28 13:10:00,34.16,34.18,34.15,34.16,17300.0,27.0298,27.0456,27.0218,27.0298,17300.0
2012-08-28 13:20:00,34.16,34.18,34.16,34.16,23400.0,27.0298,27.0456,27.0298,27.0298,23400.0
2012-08-28 13:30:00,34.16,34.19,34.16,34.18,10900.0,27.0298,27.0535,27.0298,27.0456,10900.0
2012-08-28 13:40:00,34.18,34.19,34.15,34.15,13700.0,27.0456,27.0535,27.0218,27.0218,13700.0
2012-08-28 13:50:00,34.15,34.16,34.13,34.14,29500.0,27.0218,27.0298,27.006,27.0139,29500.0
2012-08-28 14:00:00,34.15,34.16,34.14,34.15,19400.0,27.0218,27.0298,27.0139,27.0218,19400.0
2012-08-28 14:10:00,34.16,34.16,34.13,34.14,31000.0,27.0298,27.0298,27.006,27.0139,31000.0
2012-08-28 14:20:00,34.14,34.18,34.14,34.18,11200.0,27.0139,27.0456,27.0139,27.0456,11200.0
2012-08-28 14:30:00,34.17,34.19,34.17,34.18,24300.0,27.0377,27.0535,27.0377,27.0456,24300.0
2012-08-28 14:40:00,34.18,34.19,34.15,34.15,25700.0,27.0456,27.0535,27.0218,27.0218,25700.0
2012-08-28 14:50:00,34.15,34.16,34.13,34.14,15600.0,27.0218,27.0298,27.006,27.0139,15600.0
2012-08-28 15:00:00,34.15,34.16,34.14,34.14,28400.0,27.0218,27.0298,27.0139,27.0139,28400.0
2012-08-28 15:10:00,34.14,34.16,34.13,34.13,55100.0,27.0139,27.0298,27.006,27.006,55100.0
2012-08-28 15:20:00,34.13,34.14,34.09,34.1,54200.0,27.006,27.0139,26.9744,26.9823,54200.0
2012-08-28 15:30:00,34.09,34.11,34.08,34.09,41600.0,26.9744,26.9902,26.9665,26.9744,41600.0
2012-08-28 15:40:00,34.09,34.11,34.08,34.09,59900.0,26.9744,26.9902,26.9665,26.9744,59900.0
2012-08-28 15:50:00,34.08,34.09,34.03,34.04,93300.0,26.9665,26.9744,26.9269,26.9348,93300.0
2012-08-29 09:30:00,34.03,34.19,33.94,33.95,37600.0,26.9269,27.0535,26.8557,26.8636,37600.0
2012-08-29 09:40:00,33.94,33.96,33.85,33.92,14200.0,26.8557,26.8715,26.7845,26.8399,14200.0
2012-08-29 09:50:00,33.92,33.96,33.9,33.9,20400.0,26.8399,26.8715,26.824,26.824,20400.0
2012-08-29 10:00:00,33.9,33.97,33.88,33.94,22900.0,26.824,26.8794,26.8082,26.8557,22900.0
2012-08-29 10:10:00,33.94,34.0,33.91,33.91,30900.0,26.8557,26.9032,26.8319,26.8319,30900.0
2012-08-29 10:20:00,33.92,33.95,33.9,33.94,21300.0,26.8399,26.8636,26.824,26.8557,21300.0
2012-08-29 10:30:00,33.93,33.95,33.9,33.94,22400.0,26.8478,26.8636,26.824,26.8557,22400.0
2012-08-29 10:40:00,33.94,33.96,33.91,33.92,86500.0,26.8557,26.8715,26.8319,26.8399,86500.0
2012-08-29 10:50:00,33.92,33.92,33.84,33.86,46300.0,26.8399,26.8399,26.7765,26.7924,46300.0
2012-08-29 11:00:00,33.87,33.88,33.84,33.85,5800.0,26.8003,26.8082,26.7765,26.7845,5800.0
2012-08-29 11:10:00,33.85,33.9,33.85,33.89,11500.0,26.7845,26.824,26.7845,26.8161,11500.0
2012-08-29 11:20:00,33.88,33.91,33.87,33.9,25800.0,26.8082,26.8319,26.8003,26.824,25800.0
2012-08-29 11:30:00,33.9,33.98,33.9,33.96,18400.0,26.824,26.8873,26.824,26.8715,18400.0
2012-08-29 11:40:00,33.96,33.99,33.96,33.99,15100.0,26.8715,26.8952,26.8715,26.8952,15100.0
2012-08-29 11:50:00,33.99,34.02,33.98,34.02,11900.0,26.8952,26.919,26.8873,26.919,11900.0
2012-08-29 12:00:00,34.02,34.09,34.02,34.09,20000.0,26.919,26.9744,26.919,26.9744,20000.0
2012-08-29 12:10:00,34.09,34.1,34.08,34.09,9600.0,26.9744,26.9823,26.9665,26.9744,9600.0
2012-08-29 12:20:00,34.1,34.13,34.09,34.13,14000.0,26.9823,27.006,26.9744,27.006,14000.0
2012-08-29 12:30:00,34.13,34.14,34.1,34.14,19500.0,27.006,27.0139,26.9823,27.0139,19500.0
2012-08-29 12:40:00,34.14,34.14,34.12,34.12,10800.0,27.0139,27.0139,26.9981,26.9981,10800.0
2012-08-29 12:50:00,34.13,34.14,34.11,34.12,13300.0,27.006,27.0139,26.9902,26.9981,13300.0
2012-08-29 13:00:00,34.12,34.14,34.11,34.13,12100.0,26.9981,27.0139,26.9902,27.006,12100.0
2012-08-29 13:10:00,34.14,34.16,34.13,34.13,28400.0,27.0139,27.0298,27.006,27.006,28400.0
2012-08-29 13:20:00,34.13,34.16,34.13,34.14,12900.0,27.006,27.0298,27.006,27.0139,12900.0
2012-08-29 13:30:00,34.13,34.16,34.12,34.16,13900.0,27.006,27.0298,26.9981,27.0298,13900.0
2012-08-29 13:40:00,34.16,34.17,34.14,34.14,19000.0,27.0298,27.0377,27.0139,27.0139,19000.0
2012-08-29 13:50:00,34.14,34.15,34.11,34.13,30400.0,27.0139,27.0218,26.9902,27.006,30400.0
2012-08-29 14:00:00,34.14,34.14,34.11,34.11,35200.0,27.0139,27.0139,26.9902,26.9902,35200.0
2012-08-29 14:10:00,34.12,34.13,34.1,34.12,23300.0,26.9981,27.006,26.9823,26.9981,23300.0
2012-08-29 14:20:00,34.12,34.13,34.1,34.12,23400.0,26.9981,27.006,26.9823,26.9981,23400.0
2012-08-29 14:30:00,34.12,34.12,34.09,34.11,25800.0,26.9981,26.9981,26.9744,26.9902,25800.0
2012-08-29 14:40:00,34.11,34.11,34.08,34.09,18900.0,26.9902,26.9902,26.9665,26.9744,18900.0
2012-08-29 14:50:00,34.09,34.09,34.04,34.06,29200.0,26.9744,26.9744,26.9348,26.9506,29200.0
2012-08-29 15:00:00,34.05,34.08,34.05,34.07,37600.0,26.9427,26.9665,26.9427,26.9585,37600.0
2012-08-29 15:10:00,34.07,34.08,34.06,34.07,19600.0,26.9585,26.9665,26.9506,26.9585,19600.0
2012-08-29 15:20:00,34.07,34.08,34.05,34.07,27000.0,26.9585,26.9665,26.9427,26.9585,27000.0
2012-08-29 15:30:00,34.07,34.08,34.04,34.05,37700.0,26.9585,26.9665,26.9348,26.9427,37700.0
2012-08-29 15:40:00,34.05,34.07,34.01,34.02,79400.0,26.9427,26.9585,26.9111,26.919,79400.0
2012-08-29 15:50:00,34.01,34.03,34.0,34.02,178300.0,26.9111,26.9269,26.9032,26.919,178300.0
2012-08-30 09:30:00,33.83,33.88,33.68,33.77,34500.0,26.7686,26.8082,26.6499,26.7212,34500.0
2012-08-30 09:40:00,33.79,33.79,33.69,33.7,22100.0,26.737,26.737,26.6579,26.6658,22100.0
2012-08-30 09:50:00,33.7,33.72,33.67,33.72,24300.0,26.6658,26.6816,26.642,26.6816,24300.0
2012-08-30 10:00:00,33.72,33.73,33.65,33.66,34900.0,26.6816,26.6895,26.6262,26.6341,34900.0
2012-08-30 10:10:00,33.67,33.71,33.65,33.68,13700.0,26.642,26.6737,26.6262,26.6499,13700.0
2012-08-30 10:20:00,33.68,33.68,33.55,33.61,38100.0,26.6499,26.6499,26.5471,26.5946,38100.0
2012-08-30 10:30:00,33.62,33.66,33.59,33.59,18400.0,26.6025,26.6341,26.5787,26.5787,18400.0
2012-08-30 10:40:00,33.59,33.66,33.58,33.66,11700.0,26.5787,26.6341,26.5708,26.6341,11700.0
2012-08-30 10:50:00,33.65,33.66,33.56,33.66,74400.0,26.6262,26.6341,26.555,26.6341,74400.0
2012-08-30 11:00:00,33.66,33.68,33.64,33.67,9900.0,26.6341,26.6499,26.6183,26.642,9900.0
2012-08-30 11:10:00,33.67,33.75,33.65,33.73,23200.0,26.642,26.7053,26.6262,26.6895,23200.0
2012-08-30 11:20:00,33.73,33.77,33.72,33.77,35100.0,26.6895,26.7212,26.6816,26.7212,35100.0
2012-08-30 11:30:00,33.78,33.78,33.72,33.75,14200.0,26.7291,26.7291,26.6816,26.7053,14200.0
2012-08-30 11:40:00,33.75,33.79,33.75,33.76,11300.0,26.7053,26.737,26.7053,26.7132,11300.0
2012-08-30 11:50:00,33.76,33.79,33.75,33.77,8600.0,26.7132,26.737,26.7053,26.7212,8600.0
2012-08-30 12:00:00,33.78,33.8,33.77,33.78,5100.0,26.7291,26.7449,26.7212,26.7291,5100.0
2012-08-30 12:10:00,33.79,33.79,33.77,33.77,7100.0,26.737,26.737,26.7212,26.7212,7100.0
2012-08-30 12:20:00,33.78,33.79,33.77,33.79,11500.0,26.7291,26.737,26.7212,26.737,11500.0
2012-08-30 12:30:00,33.79,33.84,33.79,33.84,22100.0,26.737,26.7765,26.737,26.7765,22100.0
2012-08-30 12:40:00,33.84,33.87,33.83,33.87,9700.0,26.7765,26.8003,26.7686,26.8003,9700.0
2012-08-30 12:50:00,33.86,33.88,33.84,33.88,21700.0,26.7924,26.8082,26.7765,26.8082,21700.0
2012-08-30 13:00:00,33.89,33.89,33.87,33.87,8200.0,26.8161,26.8161,26.8003,26.8003,8200.0
2012-08-30 13:10:00,33.87,33.89,33.85,33.85,12500.0,26.8003,26.8161,26.7845,26.7845,12500.0
2012-08-30 13:20:00,33.84,33.88,33.84,33.87,13700.0,26.7765,26.8082,26.7765,26.8003,13700.0
2012-08-30 13:30:00,33.87,33.89,33.84,33.85,11600.0,26.8003,26.8161,26.7765,26.7845,11600.0
2012-08-30 13:40:00,33.84,33.86,33.83,33.84,43500.0,26.7765,26.7924,26.7686,26.7765,43500.0
2012-08-30 13:50:00,33.84,33.87,33.83,33.87,32700.0,26.7765,26.8003,26.7686,26.8003,32700.0
2012-08-30 14:00:00,33.87,33.9,33.85,33.89,32300.0,26.8003,26.824,26.7845,26.8161,32300.0
2012-08-30 14:10:00,33.88,33.9,33.86,33.87,20500.0,26.8082,26.824,26.7924,26.8003,20500.0
2012-08-30 14:20:00,33.87,33.87,33.85,33.86,37100.0,26.8003,26.8003,26.7845,26.7924,37100.0
2012-08-30 14:30:00,33.85,33.86,33.84,33.85,33900.0,26.7845,26.7924,26.7765,26.7845,33900.0
2012-08-30 14:40:00,33.85,33.88,33.8,33.88,47100.0,26.7845,26.8082,26.7449,26.8082,47100.0
2012-08-30 14:50:00,33.88,33.9,33.87,33.87,12400.0,26.8082,26.824,26.8003,26.8003,12400.0
2012-08-30 15:00:00,33.88,33.9,33.87,33.88,9100.0,26.8082,26.824,26.8003,26.8082,9100.0
2012-08-30 15:10:00,33.88,33.89,33.86,33.87,17800.0,26.8082,26.8161,26.7924,26.8003,17800.0
2012-08-30 15:20:00,33.87,33.9,33.86,33.9,12000.0,26.8003,26.824,26.7924,26.824,12000.0
2012-08-30 15:30:00,33.9,33.94,33.9,33.9,24000.0,26.824,26.8557,26.824,26.824,24000.0
2012-08-30 15:40:00,33.91,33.93,33.82,33.85,58200.0,26.8319,26.8478,26.7607,26.7845,58200.0
2012-08-30 15:50:00,33.85,33.86,33.81,33.83,102300.0,26.7845,26.7924,26.7528,26.7686,102300.0
2012-08-31 09:30:00,33.94,34.09,33.94,34.09,26000.0,26.8557,26.9744,26.8557,26.9744,26000.0
2012-08-31 09:40:00,34.09,34.1,34.04,34.1,16200.0,26.9744,26.9823,26.9348,26.9823,16200.0
2012-08-31 09:50:00,34.1,34.12,34.08,34.1,25600.0,26.9823,26.9981,26.9665,26.9823,25600.0
2012-08-31 10:00:00,34.09,34.11,33.89,33.89,56800.0,26.9744,26.9902,26.8161,26.8161,56800.0
2012-08-31 10:10:00,33.88,33.99,33.88,33.97,28400.0,26.8082,26.8952,26.8082,26.8794,28400.0
2012-08-31 10:20:00,33.97,34.05,33.97,34.02,39800.0,26.8794,26.9427,26.8794,26.919,39800.0
2012-08-31 10:30:00,34.01,34.04,33.99,34.0,17500.0,26.9111,26.9348,26.8952,26.9032,17500.0
2012-08-31 10:40:00,34.0,34.04,34.0,34.02,19500.0,26.9032,26.9348,26.9032,26.919,19500.0
2012-08-31 10:50:00,34.03,34.09,34.0,34.06,120700.0,26.9269,26.9744,26.9032,26.9506,120700.0
2012-08-31 11:00:00,34.06,34.12,34.04,34.04,34700.0,26.9506,26.9981,26.9348,26.9348,34700.0
2012-08-31 11:10:00,34.03,34.05,34.02,34.05,17900.0,26.9269,26.9427,26.919,26.9427,17900.0
2012-08-31 11:20:00,34.04,34.07,34.02,34.04,29600.0,26.9348,26.9585,26.919,26.9348,29600.0
2012-08-31 11:30:00,34.04,34.04,34.02,34.02,18800.0,26.9348,26.9348,26.919,26.919,18800.0
2012-08-31 11:40:00,34.03,34.04,34.01,34.02,6800.0,26.9269,26.9348,26.9111,26.919,6800.0
2012-08-31 11:50:00,34.02,34.07,34.02,34.05,15000.0,26.919,26.9585,26.919,26.9427,15000.0
2012-08-31 12:00:00,34.04,34.05,33.99,34.0,27500.0,26.9348,26.9427,26.8952,26.9032,27500.0
2012-08-31 12:10:00,34.0,34.01,33.96,33.98,59900.0,26.9032,26.9111,26.8715,26.8873,59900.0
2012-08-31 12:20:00,33.98,34.01,33.94,33.98,79700.0,26.8873,26.9111,26.8557,26.8873,79700.0
2012-08-31 12:30:00,33.97,34.02,33.94,34.0,46400.0,26.8794,26.919,26.8557,26.9032,46400.0
2012-08-31 12:40:00,34.0,34.02,34.0,34.0,6400.0,26.9032,26.919,26.9032,26.9032,6400.0
2012-08-31 12:50:00,34.01,34.04,33.99,34.0,14600.0,26.9111,26.9348,26.8952,26.9032,14600.0
2012-08-31 13:00:00,34.01,34.02,33.99,33.99,14100.0,26.9111,26.919,26.8952,26.8952,14100.0
2012-08-31 13:10:00,33.99,33.99,33.91,33.94,57800.0,26.8952,26.8952,26.8319,26.8557,57800.0
2012-08-31 13:20:00,33.94,33.98,33.94,33.95,35300.0,26.8557,26.8873,26.8557,26.8636,35300.0
2012-08-31 13:30:00,33.95,33.99,33.95,33.98,81500.0,26.8636,26.8952,26.8636,26.8873,81500.0
2012-08-31 13:40:00,33.99,34.02,33.99,34.01,8200.0,26.8952,26.919,26.8952,26.9111,8200.0
2012-08-31 13:50:00,34.01,34.05,34.0,34.02,13800.0,26.9111,26.9427,26.9032,26.919,13800.0
2012-08-31 14:00:00,34.02,34.06,34.02,34.04,14400.0,26.919,26.9506,26.919,26.9348,14400.0
2012-08-31 14:10:00,34.03,34.1,34.02,34.09,15700.0,26.9269,26.9823,26.919,26.9744,15700.0
2012-08-31 14:20:00,34.1,34.16,34.09,34.16,29300.0,26.9823,27.0298,26.9744,27.0298,29300.0
2012-08-31 14:30:00,34.15,34.16,34.13,34.13,9800.0,27.0218,27.0298,27.006,27.006,9800.0
2012-08-31 14:40:00,34.13,34.14,34.08,34.1,12400.0,27.006,27.0139,26.9665,26.9823,12400.0
2012-08-31 14:50:00,34.11,34.11,34.09,34.09,12400.0,26.9902,26.9902,26.9744,26.9744,12400.0
2012-08-31 15:00:00,34.1,34.1,34.04,34.04,68500.0,26.9823,26.9823,26.9348,26.9348,68500.0
2012-08-31 15:10:00,34.05,34.06,34.03,34.05,23400.0,26.9427,26.9506,26.9269,26.9427,23400.0
2012-08-31 15:20:00,34.06,34.07,34.05,34.06,26300.0,26.9506,26.9585,26.9427,26.9506,26300.0
2012-08-31 15:30:00,34.07,34.07,34.03,34.07,45800.0,26.9585,26.9585,26.9269,26.9585,45800.0
2012-08-31 15:40:00,34.05,34.15,34.05,34.15,123400.0,26.9427,27.0218,26.9427,27.0218,123400.0
2012-08-31 15:50:00,34.15,34.23,34.12,34.18,389000.0,27.0218,27.0851,26.9981,27.0456,389000.0
2012-09-04 09:30:00,34.12,34.25,34.09,34.15,54000.0,26.9981,27.101,26.9744,27.0218,54000.0
2012-09-04 09:40:00,34.14,34.18,34.07,34.1,27200.0,27.0139,27.0456,26.9585,26.9823,27200.0
2012-09-04 09:50:00,34.1,34.13,34.08,34.09,31000.0,26.9823,27.006,26.9665,26.9744,31000.0
2012-09-04 10:00:00,34.09,34.13,34.03,34.03,30900.0,26.9744,27.006,26.9269,26.9269,30900.0
2012-09-04 10:10:00,34.02,34.05,33.99,34.04,33200.0,26.919,26.9427,26.8952,26.9348,33200.0
2012-09-04 10:20:00,34.05,34.05,33.98,33.98,22900.0,26.9427,26.9427,26.8873,26.8873,22900.0
2012-09-04 10:30:00,33.98,34.01,33.95,33.98,29300.0,26.8873,26.9111,26.8636,26.8873,29300.0
2012-09-04 10:40:00,34.0,34.0,33.95,33.97,52900.0,26.9032,26.9032,26.8636,26.8794,52900.0
2012-09-04 10:50:00,33.97,33.98,33.91,33.93,98300.0,26.8794,26.8873,26.8319,26.8478,98300.0
2012-09-04 11:00:00,33.93,33.98,33.93,33.96,43300.0,26.8478,26.8873,26.8478,26.8715,43300.0
2012-09-04 11:10:00,33.95,33.99,33.94,33.99,14700.0,26.8636,26.8952,26.8557,26.8952,14700.0
2012-09-04 11:20:00,33.98,33.99,33.94,33.98,51100.0,26.8873,26.8952,26.8557,26.8873,51100.0
2012-09-04 11:30:00,33.98,33.99,33.95,33.97,16900.0,26.8873,26.8952,26.8636,26.8794,16900.0
2012-09-04 11:40:00,33.97,33.98,33.93,33.94,36700.0,26.8794,26.8873,26.8478,26.8557,36700.0
2012-09-04 11:50:00,33.94,33.96,33.92,33.95,16700.0,26.8557,26.8715,26.8399,26.8636,16700.0
2012-09-04 12:00:00,33.95,33.95,33.91,33.91,13200.0,26.8636,26.8636,26.8319,26.8319,13200.0
2012-09-04 12:10:00,33.91,33.92,33.87,33.88,109100.0,26.8319,26.8399,26.8003,26.8082,109100.0
2012-09-04 12:20:00,33.89,33.92,33.89,33.92,38300.0,26.8161,26.8399,26.8161,26.8399,38300.0
2012-09-04 12:30:00,33.93,33.99,33.91,33.98,43400.0,26.8478,26.8952,26.8319,26.8873,43400.0
2012-09-04 12:40:00,33.99,34.05,33.98,34.04,30500.0,26.8952,26.9427,26.8873,26.9348,30500.0
2012-09-04 12:50:00,34.03,34.06,34.03,34.06,10200.0,26.9269,26.9506,26.9269,26.9506,10200.0
2012-09-04 13:00:00,34.05,34.08,34.05,34.05,14200.0,26.9427,26.9665,26.9427,26.9427,14200.0
2012-09-04 13:10:00,34.05,34.06,34.03,34.06,32400.0,26.9427,26.9506,26.9269,26.9506,32400.0
2012-09-04 13:20:00,34.05,34.06,34.04,34.05,12300.0,26.9427,26.9506,26.9348,26.9427,12300.0
2012-09-04 13:30:00,34.05,34.06,34.03,34.03,7900.0,26.9427,26.9506,26.9269,26.9269,7900.0
2012-09-04 13:40:00,34.03,34.04,34.01,34.01,18400.0,26.9269,26.9348,26.9111,26.9111,18400.0
2012-09-04 13:50:00,34.01,34.02,34.0,34.01,17700.0,26.9111,26.919,26.9032,26.9111,17700.0
2012-09-04 14:00:00,34.0,34.03,33.99,34.03,19800.0,26.9032,26.9269,26.8952,26.9269,19800.0
2012-09-04 14:10:00,34.04,34.06,34.03,34.06,20700.0,26.9348,26.9506,26.9269,26.9506,20700.0
2012-09-04 14:20:00,34.05,34.08,34.05,34.07,16800.0,26.9427,26.9665,26.9427,26.9585,16800.0
2012-09-04 14:30:00,34.06,34.17,34.06,34.15,42600.0,26.9506,27.0377,26.9506,27.0218,42600.0
2012-09-04 14:40:00,34.16,34.16,34.12,34.15,21800.0,27.0298,27.0298,26.9981,27.0218,21800.0
2012-09-04 14:50:00,34.15,34.17,34.14,34.14,17800.0,27.0218,27.0377,27.0139,27.0139,17800.0
2012-09-04 15:00:00,34.15,34.15,34.11,34.12,46200.0,27.0218,27.0218,26.9902,26.9981,46200.0
2012-09-04 15:10:00,34.13,34.14,34.12,34.12,29500.0,27.006,27.0139,26.9981,26.9981,29500.0
2012-09-04 15:20:00,34.12,34.15,34.12,34.15,33700.0,26.9981,27.0218,26.9981,27.0218,33700.0
2012-09-04 15:30:00,34.15,34.16,34.09,34.09,41200.0,27.0218,27.0298,26.9744,26.9744,41200.0
2012-09-04 15:40:00,34.09,34.13,34.08,34.12,67000.0,26.9744,27.006,26.9665,26.9981,67000.0
2012-09-04 15:50:00,34.11,34.12,34.09,34.11,146600.0,26.9902,26.9981,26.9744,26.9902,146600.0
2012-09-05 09:30:00,34.15,34.17,34.05,34.1,29800.0,27.0218,27.0377,26.9427,26.9823,29800.0
2012-09-05 09:40:00,34.09,34.12,34.01,34.02,39400.0,26.9744,26.9981,26.9111,26.919,39400.0
2012-09-05 09:50:00,34.03,34.04,33.93,33.99,35000.0,26.9269,26.9348,26.8478,26.8952,35000.0
2012-09-05 10:00:00,33.98,34.07,33.98,34.02,25000.0,26.8873,26.9585,26.8873,26.919,25000.0
2012-09-05 10:10:00,34.03,34.05,34.0,34.02,27400.0,26.9269,26.9427,26.9032,26.919,27400.0
2012-09-05 10:20:00,34.03,34.06,34.02,34.05,27700.0,26.9269,26.9506,26.919,26.9427,27700.0
2012-09-05 10:30:00,34.06,34.1,34.06,34.09,20700.0,26.9506,26.9823,26.9506,26.9744,20700.0
2012-09-05 10:40:00,34.09,34.09,33.99,33.99,15600.0,26.9744,26.9744,26.8952,26.8952,15600.0
2012-09-05 10:50:00,33.99,33.99,33.93,33.94,31000.0,26.8952,26.8952,26.8478,26.8557,31000.0
2012-09-05 11:00:00,33.93,33.95,33.92,33.94,43000.0,26.8478,26.8636,26.8399,26.8557,43000.0
2012-09-05 11:10:00,33.93,33.95,33.91,33.94,22200.0,26.8478,26.8636,26.8319,26.8557,22200.0
2012-09-05 11:20:00,33.95,33.96,33.92,33.96,18700.0,26.8636,26.8715,26.8399,26.8715,18700.0
2012-09-05 11:30:00,33.96,34.0,33.95,33.95,14300.0,26.8715,26.9032,26.8636,26.8636,14300.0
2012-09-05 11:40:00,33.95,33.98,33.95,33.97,13600.0,26.8636,26.8873,26.8636,26.8794,13600.0
2012-09-05 11:50:00,33.97,33.98,33.94,33.96,24400.0,26.8794,26.8873,26.8557,26.8715,24400.0
2012-09-05 12:00:00,33.95,33.97,33.94,33.96,25300.0,26.8636,26.8794,26.8557,26.8715,25300.0
2012-09-05 12:10:00,33.97,33.98,33.93,33.95,25900.0,26.8794,26.8873,26.8478,26.8636,25900.0
2012-09-05 12:20:00,33.94,34.0,33.94,34.0,15200.0,26.8557,26.9032,26.8557,26.9032,15200.0
2012-09-05 12:30:00,33.99,34.0,33.97,33.97,8500.0,26.8952,26.9032,26.8794,26.8794,8500.0
2012-09-05 12:40:00,33.98,33.98,33.95,33.96,15400.0,26.8873,26.8873,26.8636,26.8715,15400.0
2012-09-05 12:50:00,33.95,33.96,33.92,33.92,16200.0,26.8636,26.8715,26.8399,26.8399,16200.0
2012-09-05 13:00:00,33.91,33.92,33.88,33.91,23800.0,26.8319,26.8399,26.8082,26.8319,23800.0
2012-09-05 13:10:00,33.91,33.91,33.87,33.88,23900.0,26.8319,26.8319,26.8003,26.8082,23900.0
2012-09-05 13:20:00,33.88,33.89,33.88,33.88,7000.0,26.8082,26.8161,26.8082,26.8082,7000.0
2012-09-05 13:30:00,33.88,33.89,33.79,33.8,41400.0,26.8082,26.8161,26.737,26.7449,41400.0
2012-09-05 13:40:00,33.8,33.81,33.76,33.77,21500.0,26.7449,26.7528,26.7132,26.7212,21500.0
2012-09-05 13:50:00,33.77,33.8,33.75,33.8,34900.0,26.7212,26.7449,26.7053,26.7449,34900.0
2012-09-05 14:00:00,33.8,33.8,33.78,33.79,34200.0,26.7449,26.7449,26.7291,26.737,34200.0
2012-09-05 14:10:00,33.8,33.8,33.77,33.79,14500.0,26.7449,26.7449,26.7212,26.737,14500.0
2012-09-05 14:20:00,33.79,33.84,33.79,33.84,4600.0,26.737,26.7765,26.737,26.7765,4600.0
2012-09-05 14:30:00,33.84,33.91,33.83,33.91,15500.0,26.7765,26.8319,26.7686,26.8319,15500.0
2012-09-05 14:40:00,33.91,33.91,33.86,33.88,122000.0,26.8319,26.8319,26.7924,26.8082,122000.0
2012-09-05 14:50:00,33.88,33.89,33.87,33.88,15600.0,26.8082,26.8161,26.8003,26.8082,15600.0
2012-09-05 15:00:00,33.89,33.89,33.86,33.88,60000.0,26.8161,26.8161,26.7924,26.8082,60000.0
2012-09-05 15:10:00,33.88,33.88,33.83,33.84,162800.0,26.8082,26.8082,26.7686,26.7765,162800.0
2012-09-05 15:20:00,33.85,33.87,33.84,33.87,33800.0,26.7845,26.8003,26.7765,26.8003,33800.0
2012-09-05 15:30:00,33.86,33.87,33.84,33.86,138700.0,26.7924,26.8003,26.7765,26.7924,138700.0
2012-09-05 15:40:00,33.86,33.88,33.83,33.84,89200.0,26.7924,26.8082,26.7686,26.7765,89200.0
2012-09-05 15:50:00,33.84,33.85,33.82,33.85,313800.0,26.7765,26.7845,26.7607,26.7845,313800.0
2012-09-06 09:30:00,34.01,34.29,34.01,34.27,55800.0,26.9111,27.1326,26.9111,27.1168,55800.0
2012-09-06 09:40:00,34.28,34.3,34.22,34.27,33600.0,27.1247,27.1405,27.0772,27.1168,33600.0
2012-09-06 09:50:00,34.27,34.31,34.25,34.3,41800.0,27.1168,27.1484,27.101,27.1405,41800.0
2012-09-06 10:00:00,34.3,34.36,34.26,34.3,82200.0,27.1405,27.188,27.1089,27.1405,82200.0
2012-09-06 10:10:00,34.31,34.34,34.28,34.29,50200.0,27.1484,27.1722,27.1247,27.1326,50200.0
2012-09-06 10:20:00,34.28,34.33,34.21,34.24,313200.0,27.1247,27.1643,27.0693,27.0931,313200.0
2012-09-06 10:30:00,34.24,34.31,34.16,34.29,123100.0,27.0931,27.1484,27.0298,27.1326,123100.0
2012-09-06 10:40:00,34.28,34.33,34.28,34.32,37900.0,27.1247,27.1643,27.1247,27.1564,37900.0
2012-09-06 10:50:00,34.33,34.37,34.29,34.31,39900.0,27.1643,27.1959,27.1326,27.1484,39900.0
2012-09-06 11:00:00,34.32,34.33,34.28,34.32,64700.0,27.1564,27.1643,27.1247,27.1564,64700.0
2012-09-06 11:10:00,34.32,34.34,34.3,34.31,24600.0,27.1564,27.1722,27.1405,27.1484,24600.0
2012-09-06 11:20:00,34.3,34.32,34.29,34.31,13700.0,27.1405,27.1564,27.1326,27.1484,13700.0
2012-09-06 11:30:00,34.31,34.35,34.3,34.34,50100.0,27.1484,27.1801,27.1405,27.1722,50100.0
2012-09-06 11:40:00,34.34,34.34,34.3,34.31,16000.0,27.1722,27.1722,27.1405,27.1484,16000.0
2012-09-06 11:50:00,34.31,34.38,34.31,34.34,30500.0,27.1484,27.2038,27.1484,27.1722,30500.0
2012-09-06 12:00:00,34.35,34.37,34.33,34.36,30600.0,27.1801,27.1959,27.1643,27.188,30600.0
2012-09-06 12:10:00,34.35,34.36,34.32,34.32,19700.0,27.1801,27.188,27.1564,27.1564,19700.0
2012-09-06 12:20:00,34.32,34.33,34.29,34.32,22700.0,27.1564,27.1643,27.1326,27.1564,22700.0
2012-09-06 12:30:00,34.32,34.34,34.3,34.33,31500.0,27.1564,27.1722,27.1405,27.1643,31500.0
2012-09-06 12:40:00,34.34,34.34,34.3,34.33,12800.0,27.1722,27.1722,27.1405,27.1643,12800.0
2012-09-06 12:50:00,34.33,34.35,34.32,34.32,25300.0,27.1643,27.1801,27.1564,27.1564,25300.0
2012-09-06 13:00:00,34.32,34.33,34.3,34.31,19900.0,27.1564,27.1643,27.1405,27.1484,19900.0
2012-09-06 13:10:00,34.3,34.33,34.3,34.32,16800.0,27.1405,27.1643,27.1405,27.1564,16800.0
2012-09-06 13:20:00,34.31,34.32,34.3,34.31,12900.0,27.1484,27.1564,27.1405,27.1484,12900.0
2012-09-06 13:30:00,34.31,34.33,34.3,34.32,33000.0,27.1484,27.1643,27.1405,27.1564,33000.0
2012-09-06 13:40:00,34.32,34.33,34.3,34.31,29900.0,27.1564,27.1643,27.1405,27.1484,29900.0
2012-09-06 13:50:00,34.31,34.34,34.31,34.32,27800.0,27.1484,27.1722,27.1484,27.1564,27800.0
2012-09-06 14:00:00,34.32,34.34,34.29,34.29,20500.0,27.1564,27.1722,27.1326,27.1326,20500.0
2012-09-06 14:10:00,34.29,34.3,34.27,34.29,32300.0,27.1326,27.1405,27.1168,27.1326,32300.0
2012-09-06 14:20:00,34.29,34.29,34.26,34.29,21300.0,27.1326,27.1326,27.1089,27.1326,21300.0
2012-09-06 14:30:00,34.29,34.29,34.25,34.26,23600.0,27.1326,27.1326,27.101,27.1089,23600.0
2012-09-06 14:40:00,34.26,34.28,34.25,34.27,31400.0,27.1089,27.1247,27.101,27.1168,31400.0
2012-09-06 14:50:00,34.27,34.29,34.24,34.25,33800.0,27.1168,27.1326,27.0931,27.101,33800.0
2012-09-06 15:00:00,34.24,34.24,34.22,34.23,16000.0,27.0931,27.0931,27.0772,27.0851,16000.0
2012-09-06 15:10:00,34.23,34.27,34.22,34.27,36500.0,27.0851,27.1168,27.0772,27.1168,36500.0
2012-09-06 15:20:00,34.26,34.27,34.25,34.26,20900.0,27.1089,27.1168,27.101,27.1089,20900.0
2012-09-06 15:30:00,34.26,34.3,34.25,34.3,84300.0,27.1089,27.1405,27.101,27.1405,84300.0
2012-09-06 15:40:00,34.3,34.3,34.25,34.29,83300.0,27.1405,27.1405,27.101,27.1326,83300.0
2012-09-06 15:50:00,34.29,34.34,34.29,34.33,263000.0,27.1326,27.1722,27.1326,27.1643,263000.0
2012-09-07 09:30:00,34.35,34.43,34.23,34.27,64000.0,27.1801,27.2434,27.0851,27.1168,64000.0
2012-09-07 09:40:00,34.26,34.29,34.2,34.21,31900.0,27.1089,27.1326,27.0614,27.0693,31900.0
2012-09-07 09:50:00,34.2,34.21,34.11,34.16,70700.0,27.0614,27.0693,26.9902,27.0298,70700.0
2012-09-07 10:00:00,34.17,34.19,34.14,34.15,55700.0,27.0377,27.0535,27.0139,27.0218,55700.0
2012-09-07 10:10:00,34.16,34.17,34.12,34.14,50400.0,27.0298,27.0377,26.9981,27.0139,50400.0
2012-09-07 10:20:00,34.14,34.15,34.09,34.1,94700.0,27.0139,27.0218,26.9744,26.9823,94700.0
2012-09-07 10:30:00,34.09,34.14,34.09,34.12,97600.0,26.9744,27.0139,26.9744,26.9981,97600.0
2012-09-07 10:40:00,34.11,34.15,34.11,34.14,33100.0,26.9902,27.0218,26.9902,27.0139,33100.0
2012-09-07 10:50:00,34.14,34.16,34.13,34.13,43200.0,27.0139,27.0298,27.006,27.006,43200.0
2012-09-07 11:00:00,34.14,34.17,34.13,34.16,73000.0,27.0139,27.0377,27.006,27.0298,73000.0
2012-09-07 11:10:00,34.17,34.18,34.14,34.14,88400.0,27.0377,27.0456,27.0139,27.0139,88400.0
2012-09-07 11:20:00,34.15,34.2,34.14,34.19,69800.0,27.0218,27.0614,27.0139,27.0535,69800.0
2012-09-07 11:30:00,34.19,34.22,34.19,34.2,209500.0,27.0535,27.0772,27.0535,27.0614,209500.0
2012-09-07 11:40:00,34.2,34.22,34.2,34.2,92900.0,27.0614,27.0772,27.0614,27.0614,92900.0
2012-09-07 11:50:00,34.2,34.24,34.2,34.24,76400.0,27.0614,27.0931,27.0614,27.0931,76400.0
2012-09-07 12:00:00,34.23,34.27,34.23,34.26,102100.0,27.0851,27.1168,27.0851,27.1089,102100.0
2012-09-07 12:10:00,34.27,34.27,34.25,34.26,38600.0,27.1168,27.1168,27.101,27.1089,38600.0
2012-09-07 12:20:00,34.26,34.27,34.21,34.21,55400.0,27.1089,27.1168,27.0693,27.0693,55400.0
2012-09-07 12:30:00,34.21,34.23,34.19,34.21,48900.0,27.0693,27.0851,27.0535,27.0693,48900.0
2012-09-07 12:40:00,34.21,34.22,34.2,34.22,22200.0,27.0693,27.0772,27.0614,27.0772,22200.0
2012-09-07 12:50:00,34.21,34.24,34.21,34.24,17700.0,27.0693,27.0931,27.0693,27.0931,17700.0
2012-09-07 13:00:00,34.24,34.26,34.22,34.22,29900.0,27.0931,27.1089,27.0772,27.0772,29900.0
2012-09-07 13:10:00,34.23,34.25,34.21,34.24,75800.0,27.0851,27.101,27.0693,27.0931,75800.0
2012-09-07 13:20:00,34.24,34.26,34.23,34.26,40900.0,27.0931,27.1089,27.0851,27.1089,40900.0
2012-09-07 13:30:00,34.25,34.27,34.24,34.26,52800.0,27.101,27.1168,27.0931,27.1089,52800.0
2012-09-07 13:40:00,34.26,34.28,34.25,34.28,36800.0,27.1089,27.1247,27.101,27.1247,36800.0
2012-09-07 13:50:00,34.27,34.28,34.27,34.27,8700.0,27.1168,27.1247,27.1168,27.1168,8700.0
2012-09-07 14:00:00,34.27,34.28,34.26,34.28,98300.0,27.1168,27.1247,27.1089,27.1247,98300.0
2012-09-07 14:10:00,34.27,34.28,34.26,34.28,25500.0,27.1168,27.1247,27.1089,27.1247,25500.0
2012-09-07 14:20:00,34.28,34.3,34.27,34.3,75100.0,27.1247,27.1405,27.1168,27.1405,75100.0
2012-09-07 14:30:00,34.3,34.3,34.29,34.3,9900.0,27.1405,27.1405,27.1326,27.1405,9900.0
2012-09-07 14:40:00,34.29,34.3,34.25,34.25,51300.0,27.1326,27.1405,27.101,27.101,51300.0
2012-09-07 14:50:00,34.26,34.27,34.25,34.27,39500.0,27.1089,27.1168,27.101,27.1168,39500.0
2012-09-07 15:00:00,34.27,34.27,34.25,34.27,59200.0,27.1168,27.1168,27.101,27.1168,59200.0
2012-09-07 15:10:00,34.27,34.27,34.23,34.25,39900.0,27.1168,27.1168,27.0851,27.101,39900.0
2012-09-07 15:20:00,34.25,34.25,34.23,34.24,23800.0,27.101,27.101,27.0851,27.0931,23800.0
2012-09-07 15:30:00,34.25,34.27,34.24,34.26,102100.0,27.101,27.1168,27.0931,27.1089,102100.0
2012-09-07 15:40:00,34.25,34.26,34.25,34.26,92900.0,27.101,27.1089,27.101,27.1089,92900.0
2012-09-07 15:50:00,34.26,34.31,34.25,34.31,297800.0,27.1089,27.1484,27.101,27.1484,297800.0
2012-09-10 09:30:00,34.26,34.35,34.22,34.25,58400.0,27.1089,27.1801,27.0772,27.101,58400.0
2012-09-10 09:40:00,34.27,34.27,34.19,34.21,20400.0,27.1168,27.1168,27.0535,27.0693,20400.0
2012-09-10 09:50:00,34.22,34.24,34.16,34.16,58100.0,27.0772,27.0931,27.0298,27.0298,58100.0
2012-09-10 10:00:00,34.16,34.2,34.16,34.18,40500.0,27.0298,27.0614,27.0298,27.0456,40500.0
2012-09-10 10:10:00,34.19,34.2,34.17,34.2,134200.0,27.0535,27.0614,27.0377,27.0614,134200.0
2012-09-10 10:20:00,34.19,34.22,34.17,34.19,86400.0,27.0535,27.0772,27.0377,27.0535,86400.0
2012-09-10 10:30:00,34.2,34.23,34.17,34.23,31100.0,27.0614,27.0851,27.0377,27.0851,31100.0
2012-09-10 10:40:00,34.22,34.27,34.22,34.26,102100.0,27.0772,27.1168,27.0772,27.1089,102100.0
2012-09-10 10:50:00,34.26,34.3,34.25,34.29,21100.0,27.1089,27.1405,27.101,27.1326,21100.0
2012-09-10 11:00:00,34.28,34.28,34.21,34.24,78700.0,27.1247,27.1247,27.0693,27.0931,78700.0
2012-09-10 11:10:00,34.24,34.25,34.23,34.25,22100.0,27.0931,27.101,27.0851,27.101,22100.0
2012-09-10 11:20:00,34.25,34.25,34.23,34.23,17200.0,27.101,27.101,27.0851,27.0851,17200.0
2012-09-10 11:30:00,34.23,34.25,34.22,34.24,34400.0,27.0851,27.101,27.0772,27.0931,34400.0
2012-09-10 11:40:00,34.23,34.24,34.22,34.23,16000.0,27.0851,27.0931,27.0772,27.0851,16000.0
2012-09-10 11:50:00,34.23,34.24,34.22,34.23,15600.0,27.0851,27.0931,27.0772,27.0851,15600.0
2012-09-10 12:00:00,34.22,34.23,34.22,34.23,17500.0,27.0772,27.0851,27.0772,27.0851,17500.0
2012-09-10 12:10:00,34.22,34.23,34.22,34.23,13700.0,27.0772,27.0851,27.0772,27.0851,13700.0
2012-09-10 12:20:00,34.22,34.23,34.21,34.22,22600.0,27.0772,27.0851,27.0693,27.0772,22600.0
2012-09-10 12:30:00,34.22,34.22,34.2,34.2,18500.0,27.0772,27.0772,27.0614,27.0614,18500.0
2012-09-10 12:40:00,34.2,34.21,34.2,34.2,4700.0,27.0614,27.0693,27.0614,27.0614,4700.0
2012-09-10 12:50:00,34.21,34.21,34.19,34.2,76100.0,27.0693,27.0693,27.0535,27.0614,76100.0
2012-09-10 13:00:00,34.2,34.21,34.2,34.2,15100.0,27.0614,27.0693,27.0614,27.0614,15100.0
2012-09-10 13:10:00,34.2,34.21,34.2,34.21,27900.0,27.0614,27.0693,27.0614,27.0693,27900.0
2012-09-10 13:20:00,34.2,34.21,34.2,34.21,37600.0,27.0614,27.0693,27.0614,27.0693,37600.0
2012-09-10 13:30:00,34.21,34.21,34.2,34.21,5600.0,27.0693,27.0693,27.0614,27.0693,5600.0
2012-09-10 13:40:00,34.2,34.21,34.19,34.19,33400.0,27.0614,27.0693,27.0535,27.0535,33400.0
2012-09-10 13:50:00,34.2,34.2,34.17,34.18,24400.0,27.0614,27.0614,27.0377,27.0456,24400.0
2012-09-10 14:00:00,34.18,34.2,34.18,34.19,29500.0,27.0456,27.0614,27.0456,27.0535,29500.0
2012-09-10 14:10:00,34.18,34.21,34.18,34.21,40500.0,27.0456,27.0693,27.0456,27.0693,40500.0
2012-09-10 14:20:00,34.21,34.22,34.2,34.2,9200.0,27.0693,27.0772,27.0614,27.0614,9200.0
2012-09-10 14:30:00,34.21,34.22,34.2,34.21,20100.0,27.0693,27.0772,27.0614,27.0693,20100.0
2012-09-10 14:40:00,34.21,34.21,34.15,34.19,75300.0,27.0693,27.0693,27.0218,27.0535,75300.0
2012-09-10 14:50:00,34.19,34.2,34.17,34.18,52900.0,27.0535,27.0614,27.0377,27.0456,52900.0
2012-09-10 15:00:00,34.19,34.2,34.16,34.16,52700.0,27.0535,27.0614,27.0298,27.0298,52700.0
2012-09-10 15:10:00,34.16,34.17,34.12,34.12,59700.0,27.0298,27.0377,26.9981,26.9981,59700.0
2012-09-10 15:20:00,34.12,34.17,34.12,34.13,68900.0,26.9981,27.0377,26.9981,27.006,68900.0
2012-09-10 15:30:00,34.13,34.17,34.13,34.15,165700.0,27.006,27.0377,27.006,27.0218,165700.0
2012-09-10 15:40:00,34.15,34.15,34.06,34.1,103900.0,27.0218,27.0218,26.9506,26.9823,103900.0
2012-09-10 15:50:00,34.11,34.11,34.06,34.06,153000.0,26.9902,26.9902,26.9506,26.9506,153000.0
2012-09-11 09:30:00,34.06,34.14,34.04,34.1,45100.0,26.9506,27.0139,26.9348,26.9823,45100.0
2012-09-11 09:40:00,34.11,34.13,34.05,34.08,35300.0,26.9902,27.006,26.9427,26.9665,35300.0
2012-09-11 09:50:00,34.1,34.12,34.09,34.11,23300.0,26.9823,26.9981,26.9744,26.9902,23300.0
2012-09-11 10:00:00,34.11,34.11,34.08,34.08,64100.0,26.9902,26.9902,26.9665,26.9665,64100.0
2012-09-11 10:10:00,34.08,34.1,34.06,34.09,59000.0,26.9665,26.9823,26.9506,26.9744,59000.0
2012-09-11 10:20:00,34.09,34.09,34.04,34.04,69200.0,26.9744,26.9744,26.9348,26.9348,69200.0
2012-09-11 10:30:00,34.05,34.05,34.02,34.02,45700.0,26.9427,26.9427,26.919,26.919,45700.0
2012-09-11 10:40:00,34.02,34.03,34.01,34.02,30600.0,26.919,26.9269,26.9111,26.919,30600.0
2012-09-11 10:50:00,34.02,34.03,33.97,33.98,49400.0,26.919,26.9269,26.8794,26.8873,49400.0
2012-09-11 11:00:00,33.98,34.0,33.96,33.98,61600.0,26.8873,26.9032,26.8715,26.8873,61600.0
2012-09-11 11:10:00,33.97,33.98,33.92,33.92,59500.0,26.8794,26.8873,26.8399,26.8399,59500.0
2012-09-11 11:20:00,33.92,33.94,33.92,33.94,67700.0,26.8399,26.8557,26.8399,26.8557,67700.0
2012-09-11 11:30:00,33.94,33.94,33.92,33.94,36500.0,26.8557,26.8557,26.8399,26.8557,36500.0
2012-09-11 11:40:00,33.93,33.93,33.91,33.92,28300.0,26.8478,26.8478,26.8319,26.8399,28300.0
2012-09-11 11:50:00,33.91,33.93,33.91,33.92,16900.0,26.8319,26.8478,26.8319,26.8399,16900.0
2012-09-11 12:00:00,33.93,33.94,33.92,33.93,19700.0,26.8478,26.8557,26.8399,26.8478,19700.0
2012-09-11 12:10:00,33.93,33.93,33.88,33.9,30500.0,26.8478,26.8478,26.8082,26.824,30500.0
2012-09-11 12:20:00,33.9,33.95,33.9,33.95,35300.0,26.824,26.8636,26.824,26.8636,35300.0
2012-09-11 12:30:00,33.95,33.97,33.94,33.97,31000.0,26.8636,26.8794,26.8557,26.8794,31000.0
2012-09-11 12:40:00,33.97,33.97,33.93,33.94,34700.0,26.8794,26.8794,26.8478,26.8557,34700.0
2012-09-11 12:50:00,33.94,33.96,33.93,33.96,21500.0,26.8557,26.8715,26.8478,26.8715,21500.0
2012-09-11 13:00:00,33.95,34.0,33.95,33.98,30800.0,26.8636,26.9032,26.8636,26.8873,30800.0
2012-09-11 13:10:00,33.98,33.99,33.97,33.99,22200.0,26.8873,26.8952,26.8794,26.8952,22200.0
2012-09-11 13:20:00,33.99,34.0,33.98,33.99,16900.0,26.8952,26.9032,26.8873,26.8952,16900.0
2012-09-11 13:30:00,34.0,34.0,33.99,33.99,62700.0,26.9032,26.9032,26.8952,26.8952,62700.0
2012-09-11 13:40:00,33.99,34.0,33.99,34.0,38600.0,26.8952,26.9032,26.8952,26.9032,38600.0
2012-09-11 13:50:00,34.0,34.0,33.97,33.97,75900.0,26.9032,26.9032,26.8794,26.8794,75900.0
2012-09-11 14:00:00,33.97,34.0,33.97,34.0,29000.0,26.8794,26.9032,26.8794,26.9032,29000.0
2012-09-11 14:10:00,34.0,34.0,33.97,33.99,34000.0,26.9032,26.9032,26.8794,26.8952,34000.0
2012-09-11 14:20:00,33.99,34.01,33.98,33.98,57100.0,26.8952,26.9111,26.8873,26.8873,57100.0
2012-09-11 14:30:00,33.99,33.99,33.96,33.98,34300.0,26.8952,26.8952,26.8715,26.8873,34300.0
2012-09-11 14:40:00,33.98,33.99,33.94,33.94,52800.0,26.8873,26.8952,26.8557,26.8557,52800.0
2012-09-11 14:50:00,33.94,33.96,33.94,33.95,31900.0,26.8557,26.8715,26.8557,26.8636,31900.0
2012-09-11 15:00:00,33.95,33.97,33.94,33.95,85600.0,26.8636,26.8794,26.8557,26.8636,85600.0
2012-09-11 15:10:00,33.94,33.95,33.94,33.95,27800.0,26.8557,26.8636,26.8557,26.8636,27800.0
2012-09-11 15:20:00,33.95,33.95,33.93,33.94,107100.0,26.8636,26.8636,26.8478,26.8557,107100.0
2012-09-11 15:30:00,33.94,33.94,33.93,33.94,56600.0,26.8557,26.8557,26.8478,26.8557,56600.0
2012-09-11 15:40:00,33.94,33.97,33.92,33.97,156500.0,26.8557,26.8794,26.8399,26.8794,156500.0
2012-09-11 15:50:00,33.97,33.99,33.96,33.98,272500.0,26.8794,26.8952,26.8715,26.8873,272500.0
2012-09-12 09:30:00,34.1,34.15,33.99,34.15,52800.0,26.9823,27.0218,26.8952,27.0218,52800.0
2012-09-12 09:40:00,34.14,34.17,34.09,34.15,84000.0,27.0139,27.0377,26.9744,27.0218,84000.0
2012-09-12 09:50:00,34.15,34.17,34.12,34.13,49600.0,27.0218,27.0377,26.9981,27.006,49600.0
2012-09-12 10:00:00,34.12,34.15,34.12,34.14,112400.0,26.9981,27.0218,26.9981,27.0139,112400.0
2012-09-12 10:10:00,34.14,34.14,34.06,34.07,45600.0,27.0139,27.0139,26.9506,26.9585,45600.0
2012-09-12 10:20:00,34.08,34.08,34.01,34.02,68000.0,26.9665,26.9665,26.9111,26.919,68000.0
2012-09-12 10:30:00,34.01,34.02,33.98,33.99,77900.0,26.9111,26.919,26.8873,26.8952,77900.0
2012-09-12 10:40:00,33.99,34.02,33.98,34.0,52600.0,26.8952,26.919,26.8873,26.9032,52600.0
2012-09-12 10:50:00,34.0,34.05,34.0,34.04,42200.0,26.9032,26.9427,26.9032,26.9348,42200.0
2012-09-12 11:00:00,34.04,34.06,34.04,34.04,27400.0,26.9348,26.9506,26.9348,26.9348,27400.0
2012-09-12 11:10:00,34.05,34.05,34.02,34.04,24900.0,26.9427,26.9427,26.919,26.9348,24900.0
2012-09-12 11:20:00,34.03,34.09,34.03,34.08,99700.0,26.9269,26.9744,26.9269,26.9665,99700.0
2012-09-12 11:30:00,34.08,34.1,34.08,34.08,43900.0,26.9665,26.9823,26.9665,26.9665,43900.0
2012-09-12 11:40:00,34.08,34.11,34.07,34.07,43900.0,26.9665,26.9902,26.9585,26.9585,43900.0
2012-09-12 11:50:00,34.08,34.08,34.06,34.06,24500.0,26.9665,26.9665,26.9506,26.9506,24500.0
2012-09-12 12:00:00,34.06,34.07,34.06,34.06,37500.0,26.9506,26.9585,26.9506,26.9506,37500.0
2012-09-12 12:10:00,34.06,34.08,34.05,34.08,49400.0,26.9506,26.9665,26.9427,26.9665,49400.0
2012-09-12 12:20:00,34.08,34.08,34.06,34.06,34100.0,26.9665,26.9665,26.9506,26.9506,34100.0
2012-09-12 12:30:00,34.07,34.07,34.04,34.06,32800.0,26.9585,26.9585,26.9348,26.9506,32800.0
2012-09-12 12:40:00,34.05,34.06,34.05,34.05,14300.0,26.9427,26.9506,26.9427,26.9427,14300.0
2012-09-12 12:50:00,34.05,34.06,34.05,34.06,14300.0,26.9427,26.9506,26.9427,26.9506,14300.0
2012-09-12 13:00:00,34.05,34.08,34.05,34.07,89400.0,26.9427,26.9665,26.9427,26.9585,89400.0
2012-09-12 13:10:00,34.07,34.08,34.06,34.07,36000.0,26.9585,26.9665,26.9506,26.9585,36000.0
2012-09-12 13:20:00,34.06,34.07,34.05,34.05,21700.0,26.9506,26.9585,26.9427,26.9427,21700.0
2012-09-12 13:30:00,34.05,34.05,34.0,34.03,55400.0,26.9427,26.9427,26.9032,26.9269,55400.0
2012-09-12 13:40:00,34.04,34.05,34.03,34.04,26400.0,26.9348,26.9427,26.9269,26.9348,26400.0
2012-09-12 13:50:00,34.04,34.07,34.03,34.07,45200.0,26.9348,26.9585,26.9269,26.9585,45200.0
2012-09-12 14:00:00,34.07,34.08,34.06,34.07,33800.0,26.9585,26.9665,26.9506,26.9585,33800.0
2012-09-12 14:10:00,34.07,34.08,34.05,34.07,37800.0,26.9585,26.9665,26.9427,26.9585,37800.0
2012-09-12 14:20:00,34.06,34.08,34.05,34.05,53500.0,26.9506,26.9665,26.9427,26.9427,53500.0
2012-09-12 14:30:00,34.06,34.07,34.05,34.06,24900.0,26.9506,26.9585,26.9427,26.9506,24900.0
2012-09-12 14:40:00,34.06,34.07,34.04,34.05,51400.0,26.9506,26.9585,26.9348,26.9427,51400.0
2012-09-12 14:50:00,34.05,34.07,34.05,34.06,33900.0,26.9427,26.9585,26.9427,26.9506,33900.0
2012-09-12 15:00:00,34.05,34.06,34.03,34.05,44500.0,26.9427,26.9506,26.9269,26.9427,44500.0
2012-09-12 15:10:00,34.05,34.05,34.04,34.05,22400.0,26.9427,26.9427,26.9348,26.9427,22400.0
2012-09-12 15:20:00,34.05,34.05,34.03,34.03,90900.0,26.9427,26.9427,26.9269,26.9269,90900.0
2012-09-12 15:30:00,34.04,34.05,34.02,34.03,137400.0,26.9348,26.9427,26.919,26.9269,137400.0
2012-09-12 15:40:00,34.03,34.04,34.03,34.04,168200.0,26.9269,26.9348,26.9269,26.9348,168200.0
2012-09-12 15:50:00,34.03,34.04,34.01,34.04,375300.0,26.9269,26.9348,26.9111,26.9348,375300.0
2012-09-13 09:30:00,33.9,34.1,33.9,33.93,40000.0,26.824,26.9823,26.824,26.8478,40000.0
2012-09-13 09:40:00,33.96,34.0,33.92,33.97,30000.0,26.8715,26.9032,26.8399,26.8794,30000.0
2012-09-13 09:50:00,33.97,34.01,33.96,33.99,51500.0,26.8794,26.9111,26.8715,26.8952,51500.0
2012-09-13 10:00:00,34.0,34.02,33.99,34.0,90900.0,26.9032,26.919,26.8952,26.9032,90900.0
2012-09-13 10:10:00,33.99,34.03,33.99,34.02,59600.0,26.8952,26.9269,26.8952,26.919,59600.0
2012-09-13 10:20:00,34.02,34.02,33.99,34.01,31500.0,26.919,26.919,26.8952,26.9111,31500.0
2012-09-13 10:30:00,34.02,34.09,34.0,34.09,34900.0,26.919,26.9744,26.9032,26.9744,34900.0
2012-09-13 10:40:00,34.09,34.1,34.08,34.08,19100.0,26.9744,26.9823,26.9665,26.9665,19100.0
2012-09-13 10:50:00,34.08,34.08,34.04,34.05,19200.0,26.9665,26.9665,26.9348,26.9427,19200.0
2012-09-13 11:00:00,34.05,34.1,34.05,34.1,22600.0,26.9427,26.9823,26.9427,26.9823,22600.0
2012-09-13 11:10:00,34.1,34.11,34.09,34.1,47900.0,26.9823,26.9902,26.9744,26.9823,47900.0
2012-09-13 11:20:00,34.09,34.1,34.07,34.08,24800.0,26.9744,26.9823,26.9585,26.9665,24800.0
2012-09-13 11:30:00,34.08,34.13,34.08,34.09,110400.0,26.9665,27.006,26.9665,26.9744,110400.0
2012-09-13 11:40:00,34.09,34.11,34.09,34.1,11600.0,26.9744,26.9902,26.9744,26.9823,11600.0
2012-09-13 11:50:00,34.11,34.11,34.1,34.1,26700.0,26.9902,26.9902,26.9823,26.9823,26700.0
2012-09-13 12:00:00,34.1,34.11,34.08,34.08,33400.0,26.9823,26.9902,26.9665,26.9665,33400.0
2012-09-13 12:10:00,34.08,34.11,34.06,34.08,38100.0,26.9665,26.9902,26.9506,26.9665,38100.0
2012-09-13 12:20:00,34.07,34.12,34.05,34.06,42700.0,26.9585,26.9981,26.9427,26.9506,42700.0
2012-09-13 12:30:00,34.06,34.27,34.02,34.18,81400.0,26.9506,27.1168,26.919,27.0456,81400.0
2012-09-13 12:40:00,34.18,34.29,34.18,34.25,64600.0,27.0456,27.1326,27.0456,27.101,64600.0
2012-09-13 12:50:00,34.25,34.34,34.23,34.33,33100.0,27.101,27.1722,27.0851,27.1643,33100.0
2012-09-13 13:00:00,34.34,34.41,34.34,34.38,56900.0,27.1722,27.2276,27.1722,27.2038,56900.0
2012-09-13 13:10:00,34.37,34.39,34.31,34.37,39700.0,27.1959,27.2117,27.1484,27.1959,39700.0
2012-09-13 13:20:00,34.37,34.44,34.36,34.39,71500.0,27.1959,27.2513,27.188,27.2117,71500.0
2012-09-13 13:30:00,34.4,34.4,34.39,34.4,52800.0,27.2197,27.2197,27.2117,27.2197,52800.0
2012-09-13 13:40:00,34.4,34.4,34.37,34.4,27100.0,27.2197,27.2197,27.1959,27.2197,27100.0
2012-09-13 13:50:00,34.4,34.4,34.39,34.4,40200.0,27.2197,27.2197,27.2117,27.2197,40200.0
2012-09-13 14:00:00,34.4,34.5,34.39,34.5,106500.0,27.2197,27.2988,27.2117,27.2988,106500.0
2012-09-13 14:10:00,34.5,34.6,34.49,34.6,78400.0,27.2988,27.3779,27.2909,27.3779,78400.0
2012-09-13 14:20:00,34.59,34.73,34.59,34.7,94700.0,27.37,27.4808,27.37,27.457,94700.0
2012-09-13 14:30:00,34.7,34.7,34.6,34.62,68900.0,27.457,27.457,27.3779,27.3937,68900.0
2012-09-13 14:40:00,34.61,34.62,34.57,34.61,41100.0,27.3858,27.3937,27.3542,27.3858,41100.0
2012-09-13 14:50:00,34.61,34.61,34.55,34.58,30600.0,27.3858,27.3858,27.3384,27.3621,30600.0
2012-09-13 15:00:00,34.58,34.59,34.54,34.58,78300.0,27.3621,27.37,27.3304,27.3621,78300.0
2012-09-13 15:10:00,34.58,34.59,34.54,34.55,49100.0,27.3621,27.37,27.3304,27.3384,49100.0
2012-09-13 15:20:00,34.54,34.58,34.53,34.57,84900.0,27.3304,27.3621,27.3225,27.3542,84900.0
2012-09-13 15:30:00,34.57,34.64,34.57,34.64,137700.0,27.3542,27.4096,27.3542,27.4096,137700.0
2012-09-13 15:40:00,34.64,34.68,34.61,34.66,157200.0,27.4096,27.4412,27.3858,27.4254,157200.0
2012-09-13 15:50:00,34.65,34.68,34.61,34.67,270100.0,27.4175,27.4412,27.3858,27.4333,270100.0
2012-09-14 09:30:00,34.67,34.79,34.56,34.77,69200.0,27.4333,27.5283,27.3463,27.5124,69200.0
2012-09-14 09:40:00,34.77,34.77,34.65,34.69,40400.0,27.5124,27.5124,27.4175,27.4491,40400.0
2012-09-14 09:50:00,34.69,34.7,34.6,34.64,44800.0,27.4491,27.457,27.3779,27.4096,44800.0
2012-09-14 10:00:00,34.63,34.75,34.62,34.72,92100.0,27.4017,27.4966,27.3937,27.4729,92100.0
2012-09-14 10:10:00,34.72,34.75,34.7,34.72,68200.0,27.4729,27.4966,27.457,27.4729,68200.0
2012-09-14 10:20:00,34.72,34.75,34.67,34.67,75500.0,27.4729,27.4966,27.4333,27.4333,75500.0
2012-09-14 10:30:00,34.68,34.71,34.66,34.71,50400.0,27.4412,27.465,27.4254,27.465,50400.0
2012-09-14 10:40:00,34.71,34.72,34.56,34.57,77100.0,27.465,27.4729,27.3463,27.3542,77100.0
2012-09-14 10:50:00,34.57,34.59,34.54,34.54,80300.0,27.3542,27.37,27.3304,27.3304,80300.0
2012-09-14 11:00:00,34.55,34.55,34.5,34.52,66200.0,27.3384,27.3384,27.2988,27.3146,66200.0
2012-09-14 11:10:00,34.53,34.57,34.5,34.5,50700.0,27.3225,27.3542,27.2988,27.2988,50700.0
2012-09-14 11:20:00,34.5,34.57,34.5,34.57,166400.0,27.2988,27.3542,27.2988,27.3542,166400.0
2012-09-14 11:30:00,34.58,34.62,34.57,34.6,62600.0,27.3621,27.3937,27.3542,27.3779,62600.0
2012-09-14 11:40:00,34.6,34.6,34.55,34.55,59500.0,27.3779,27.3779,27.3384,27.3384,59500.0
2012-09-14 11:50:00,34.56,34.65,34.56,34.63,117200.0,27.3463,27.4175,27.3463,27.4017,117200.0
2012-09-14 12:00:00,34.63,34.74,34.63,34.74,45000.0,27.4017,27.4887,27.4017,27.4887,45000.0
2012-09-14 12:10:00,34.74,34.75,34.72,34.75,71200.0,27.4887,27.4966,27.4729,27.4966,71200.0
2012-09-14 12:20:00,34.75,34.86,34.74,34.82,136500.0,27.4966,27.5836,27.4887,27.552,136500.0
2012-09-14 12:30:00,34.82,34.84,34.81,34.82,25300.0,27.552,27.5678,27.5441,27.552,25300.0
2012-09-14 12:40:00,34.81,34.82,34.74,34.77,35300.0,27.5441,27.552,27.4887,27.5124,35300.0
2012-09-14 12:50:00,34.78,34.8,34.73,34.74,29100.0,27.5203,27.5362,27.4808,27.4887,29100.0
2012-09-14 13:00:00,34.73,34.75,34.72,34.73,30300.0,27.4808,27.4966,27.4729,27.4808,30300.0
2012-09-14 13:10:00,34.72,34.72,34.65,34.66,65000.0,27.4729,27.4729,27.4175,27.4254,65000.0
2012-09-14 13:20:00,34.66,34.67,34.62,34.64,34700.0,27.4254,27.4333,27.3937,27.4096,34700.0
2012-09-14 13:30:00,34.64,34.67,34.63,34.65,38800.0,27.4096,27.4333,27.4017,27.4175,38800.0
2012-09-14 13:40:00,34.65,34.7,34.64,34.7,28200.0,27.4175,27.457,27.4096,27.457,28200.0
2012-09-14 13:50:00,34.7,34.8,34.7,34.78,47100.0,27.457,27.5362,27.457,27.5203,47100.0
2012-09-14 14:00:00,34.78,34.81,34.75,34.77,51900.0,27.5203,27.5441,27.4966,27.5124,51900.0
2012-09-14 14:10:00,34.77,34.8,34.77,34.77,61600.0,27.5124,27.5362,27.5124,27.5124,61600.0
2012-09-14 14:20:00,34.77,34.8,34.77,34.79,61900.0,27.5124,27.5362,27.5124,27.5283,61900.0
2012-09-14 14:30:00,34.8,34.8,34.77,34.79,61800.0,27.5362,27.5362,27.5124,27.5283,61800.0
2012-09-14 14:40:00,34.79,34.82,34.78,34.79,47100.0,27.5283,27.552,27.5203,27.5283,47100.0
2012-09-14 14:50:00,34.8,34.82,34.75,34.81,74600.0,27.5362,27.552,27.4966,27.5441,74600.0
2012-09-14 15:00:00,34.82,34.82,34.77,34.77,47200.0,27.552,27.552,27.5124,27.5124,47200.0
2012-09-14 15:10:00,34.77,34.78,34.76,34.76,70800.0,27.5124,27.5203,27.5045,27.5045,70800.0
2012-09-14 15:20:00,34.77,34.77,34.67,34.72,99600.0,27.5124,27.5124,27.4333,27.4729,99600.0
2012-09-14 15:30:00,34.72,34.77,34.7,34.76,132300.0,27.4729,27.5124,27.457,27.5045,132300.0
2012-09-14 15:40:00,34.77,34.81,34.74,34.76,232800.0,27.5124,27.5441,27.4887,27.5045,232800.0
2012-09-14 15:50:00,34.75,34.9,34.75,34.9,536600.0,27.4966,27.6153,27.4966,27.6153,536600.0
2012-09-17 09:30:00,34.83,34.92,34.72,34.89,52600.0,27.5599,27.6311,27.4729,27.6074,52600.0
2012-09-17 09:40:00,34.89,34.98,34.86,34.96,37800.0,27.6074,27.6786,27.5836,27.6628,37800.0
2012-09-17 09:50:00,34.96,34.98,34.92,34.94,57000.0,27.6628,27.6786,27.6311,27.6469,57000.0
2012-09-17 10:00:00,34.94,34.96,34.92,34.95,15600.0,27.6469,27.6628,27.6311,27.6549,15600.0
2012-09-17 10:10:00,34.94,34.96,34.92,34.93,18900.0,27.6469,27.6628,27.6311,27.639,18900.0
2012-09-17 10:20:00,34.92,34.94,34.89,34.94,15900.0,27.6311,27.6469,27.6074,27.6469,15900.0
2012-09-17 10:30:00,34.94,34.95,34.86,34.86,25900.0,27.6469,27.6549,27.5836,27.5836,25900.0
2012-09-17 10:40:00,34.85,34.87,34.85,34.87,24400.0,27.5757,27.5916,27.5757,27.5916,24400.0
2012-09-17 10:50:00,34.87,34.87,34.83,34.84,29200.0,27.5916,27.5916,27.5599,27.5678,29200.0
2012-09-17 11:00:00,34.84,34.92,34.84,34.9,91600.0,27.5678,27.6311,27.5678,27.6153,91600.0
2012-09-17 11:10:00,34.9,34.92,34.89,34.92,23300.0,27.6153,27.6311,27.6074,27.6311,23300.0
2012-09-17 11:20:00,34.92,34.93,34.9,34.93,16600.0,27.6311,27.639,27.6153,27.639,16600.0
2012-09-17 11:30:00,34.93,34.97,34.93,34.93,34300.0,27.639,27.6707,27.639,27.639,34300.0
2012-09-17 11:40:00,34.93,34.94,34.89,34.9,51700.0,27.639,27.6469,27.6074,27.6153,51700.0
2012-09-17 11:50:00,34.91,34.94,34.91,34.92,13700.0,27.6232,27.6469,27.6232,27.6311,13700.0
2012-09-17 12:00:00,34.91,34.92,34.87,34.88,30500.0,27.6232,27.6311,27.5916,27.5995,30500.0
2012-09-17 12:10:00,34.87,34.88,34.83,34.83,20800.0,27.5916,27.5995,27.5599,27.5599,20800.0
2012-09-17 12:20:00,34.84,34.86,34.83,34.84,23600.0,27.5678,27.5836,27.5599,27.5678,23600.0
2012-09-17 12:30:00,34.84,34.84,34.82,34.83,14700.0,27.5678,27.5678,27.552,27.5599,14700.0
2012-09-17 12:40:00,34.83,34.86,34.83,34.84,12500.0,27.5599,27.5836,27.5599,27.5678,12500.0
2012-09-17 12:50:00,34.84,34.84,34.82,34.83,9200.0,27.5678,27.5678,27.552,27.5599,9200.0
2012-09-17 13:00:00,34.81,34.83,34.81,34.82,11900.0,27.5441,27.5599,27.5441,27.552,11900.0
2012-09-17 13:10:00,34.82,34.85,34.82,34.84,21300.0,27.552,27.5757,27.552,27.5678,21300.0
2012-09-17 13:20:00,34.84,34.84,34.81,34.83,17100.0,27.5678,27.5678,27.5441,27.5599,17100.0
2012-09-17 13:30:00,34.82,34.83,34.81,34.83,12000.0,27.552,27.5599,27.5441,27.5599,12000.0
2012-09-17 13:40:00,34.82,34.83,34.8,34.8,11200.0,27.552,27.5599,27.5362,27.5362,11200.0
2012-09-17 13:50:00,34.8,34.81,34.78,34.8,15800.0,27.5362,27.5441,27.5203,27.5362,15800.0
2012-09-17 14:00:00,34.79,34.79,34.74,34.75,23300.0,27.5283,27.5283,27.4887,27.4966,23300.0
2012-09-17 14:10:00,34.76,34.81,34.75,34.81,22000.0,27.5045,27.5441,27.4966,27.5441,22000.0
2012-09-17 14:20:00,34.81,34.83,34.78,34.78,20900.0,27.5441,27.5599,27.5203,27.5203,20900.0
2012-09-17 14:30:00,34.78,34.8,34.75,34.77,17500.0,27.5203,27.5362,27.4966,27.5124,17500.0
2012-09-17 14:40:00,34.77,34.77,34.73,34.74,40400.0,27.5124,27.5124,27.4808,27.4887,40400.0
2012-09-17 14:50:00,34.75,34.76,34.73,34.75,19700.0,27.4966,27.5045,27.4808,27.4966,19700.0
2012-09-17 15:00:00,34.74,34.77,34.73,34.76,17600.0,27.4887,27.5124,27.4808,27.5045,17600.0
2012-09-17 15:10:00,34.77,34.78,34.74,34.75,21900.0,27.5124,27.5203,27.4887,27.4966,21900.0
2012-09-17 15:20:00,34.74,34.76,34.72,34.73,32800.0,27.4887,27.5045,27.4729,27.4808,32800.0
2012-09-17 15:30:00,34.73,34.76,34.72,34.76,33400.0,27.4808,27.5045,27.4729,27.5045,33400.0
2012-09-17 15:40:00,34.75,34.79,34.75,34.77,32800.0,27.4966,27.5283,27.4966,27.5124,32800.0
2012-09-17 15:50:00,34.77,34.8,34.76,34.8,107600.0,27.5124,27.5362,27.5045,27.5362,107600.0
2012-09-18 09:30:00,34.92,34.97,34.8,34.97,132900.0,27.6311,27.6707,27.5362,27.6707,132900.0
2012-09-18 09:40:00,34.97,34.99,34.87,34.88,129300.0,27.6707,27.6865,27.5916,27.5995,129300.0
2012-09-18 09:50:00,34.89,34.91,34.81,34.83,211300.0,27.6074,27.6232,27.5441,27.5599,211300.0
2012-09-18 10:00:00,34.83,34.85,34.76,34.8,67200.0,27.5599,27.5757,27.5045,27.5362,67200.0
2012-09-18 10:10:00,34.8,34.82,34.75,34.8,51900.0,27.5362,27.552,27.4966,27.5362,51900.0
2012-09-18 10:20:00,34.8,34.85,34.79,34.84,57600.0,27.5362,27.5757,27.5283,27.5678,57600.0
2012-09-18 10:30:00,34.84,34.89,34.84,34.89,38800.0,27.5678,27.6074,27.5678,27.6074,38800.0
2012-09-18 10:40:00,34.89,34.91,34.86,34.9,47900.0,27.6074,27.6232,27.5836,27.6153,47900.0
2012-09-18 10:50:00,34.9,34.97,34.89,34.97,31500.0,27.6153,27.6707,27.6074,27.6707,31500.0
2012-09-18 11:00:00,34.97,34.99,34.94,34.95,57000.0,27.6707,27.6865,27.6469,27.6549,57000.0
2012-09-18 11:10:00,34.95,34.98,34.94,34.97,45800.0,27.6549,27.6786,27.6469,27.6707,45800.0
2012-09-18 11:20:00,34.98,34.98,34.97,34.97,31200.0,27.6786,27.6786,27.6707,27.6707,31200.0
2012-09-18 11:30:00,34.98,34.99,34.94,34.98,59200.0,27.6786,27.6865,27.6469,27.6786,59200.0
2012-09-18 11:40:00,34.98,34.99,34.96,34.98,27900.0,27.6786,27.6865,27.6628,27.6786,27900.0
2012-09-18 11:50:00,34.98,34.99,34.97,34.98,34300.0,27.6786,27.6865,27.6707,27.6786,34300.0
2012-09-18 12:00:00,34.99,34.99,34.98,34.98,46900.0,27.6865,27.6865,27.6786,27.6786,46900.0
2012-09-18 12:10:00,34.98,34.99,34.96,34.97,61300.0,27.6786,27.6865,27.6628,27.6707,61300.0
2012-09-18 12:20:00,34.97,34.98,34.93,34.93,16100.0,27.6707,27.6786,27.639,27.639,16100.0
2012-09-18 12:30:00,34.93,34.95,34.92,34.95,47500.0,27.639,27.6549,27.6311,27.6549,47500.0
2012-09-18 12:40:00,34.95,34.96,34.91,34.92,28500.0,27.6549,27.6628,27.6232,27.6311,28500.0
2012-09-18 12:50:00,34.91,34.94,34.9,34.91,28100.0,27.6232,27.6469,27.6153,27.6232,28100.0
2012-09-18 13:00:00,34.91,34.92,34.84,34.91,35600.0,27.6232,27.6311,27.5678,27.6232,35600.0
2012-09-18 13:10:00,34.9,34.96,34.9,34.93,41400.0,27.6153,27.6628,27.6153,27.639,41400.0
2012-09-18 13:20:00,34.94,34.94,34.92,34.94,23000.0,27.6469,27.6469,27.6311,27.6469,23000.0
2012-09-18 13:30:00,34.94,34.96,34.93,34.96,43600.0,27.6469,27.6628,27.639,27.6628,43600.0
2012-09-18 13:40:00,34.95,34.96,34.95,34.96,16900.0,27.6549,27.6628,27.6549,27.6628,16900.0
2012-09-18 13:50:00,34.96,34.96,34.95,34.96,18400.0,27.6628,27.6628,27.6549,27.6628,18400.0
2012-09-18 14:00:00,34.95,34.98,34.94,34.96,72500.0,27.6549,27.6786,27.6469,27.6628,72500.0
2012-09-18 14:10:00,34.95,34.96,34.95,34.95,21500.0,27.6549,27.6628,27.6549,27.6549,21500.0
2012-09-18 14:20:00,34.95,34.96,34.95,34.95,26500.0,27.6549,27.6628,27.6549,27.6549,26500.0
2012-09-18 14:30:00,34.95,34.96,34.94,34.94,62700.0,27.6549,27.6628,27.6469,27.6469,62700.0
2012-09-18 14:40:00,34.95,34.95,34.94,34.94,34200.0,27.6549,27.6549,27.6469,27.6469,34200.0
2012-09-18 14:50:00,34.95,34.98,34.93,34.96,63400.0,27.6549,27.6786,27.639,27.6628,63400.0
2012-09-18 15:00:00,34.96,34.97,34.93,34.94,66100.0,27.6628,27.6707,27.639,27.6469,66100.0
2012-09-18 15:10:00,34.93,34.95,34.93,34.93,49000.0,27.639,27.6549,27.639,27.639,49000.0
2012-09-18 15:20:00,34.93,34.94,34.91,34.91,76000.0,27.639,27.6469,27.6232,27.6232,76000.0
2012-09-18 15:30:00,34.91,34.95,34.9,34.91,111000.0,27.6232,27.6549,27.6153,27.6232,111000.0
2012-09-18 15:40:00,34.91,34.93,34.88,34.92,151200.0,27.6232,27.639,27.5995,27.6311,151200.0
2012-09-18 15:50:00,34.92,34.93,34.9,34.91,249500.0,27.6311,27.639,27.6153,27.6232,249500.0
2012-09-19 09:30:00,34.91,34.94,34.54,34.57,130700.0,27.6232,27.6469,27.3304,27.3542,130700.0
2012-09-19 09:40:00,34.57,34.65,34.51,34.53,61000.0,27.3542,27.4175,27.3067,27.3225,61000.0
2012-09-19 09:50:00,34.51,34.55,34.5,34.52,28200.0,27.3067,27.3384,27.2988,27.3146,28200.0
2012-09-19 10:00:00,34.53,34.68,34.52,34.63,43400.0,27.3225,27.4412,27.3146,27.4017,43400.0
2012-09-19 10:10:00,34.64,34.66,34.59,34.61,81100.0,27.4096,27.4254,27.37,27.3858,81100.0
2012-09-19 10:20:00,34.62,34.62,34.54,34.55,83600.0,27.3937,27.3937,27.3304,27.3384,83600.0
2012-09-19 10:30:00,34.54,34.56,34.52,34.55,33100.0,27.3304,27.3463,27.3146,27.3384,33100.0
2012-09-19 10:40:00,34.56,34.56,34.5,34.52,32900.0,27.3463,27.3463,27.2988,27.3146,32900.0
2012-09-19 10:50:00,34.52,34.52,34.48,34.52,26800.0,27.3146,27.3146,27.283,27.3146,26800.0
2012-09-19 11:00:00,34.52,34.52,34.5,34.51,25000.0,27.3146,27.3146,27.2988,27.3067,25000.0
2012-09-19 11:10:00,34.5,34.53,34.48,34.53,27200.0,27.2988,27.3225,27.283,27.3225,27200.0
2012-09-19 11:20:00,34.53,34.57,34.52,34.55,35700.0,27.3225,27.3542,27.3146,27.3384,35700.0
2012-09-19 11:30:00,34.54,34.55,34.52,34.54,84900.0,27.3304,27.3384,27.3146,27.3304,84900.0
2012-09-19 11:40:00,34.54,34.55,34.51,34.52,103000.0,27.3304,27.3384,27.3067,27.3146,103000.0
2012-09-19 11:50:00,34.51,34.52,34.5,34.5,54000.0,27.3067,27.3146,27.2988,27.2988,54000.0
2012-09-19 12:00:00,34.5,34.51,34.5,34.5,36800.0,27.2988,27.3067,27.2988,27.2988,36800.0
2012-09-19 12:10:00,34.51,34.51,34.48,34.5,84800.0,27.3067,27.3067,27.283,27.2988,84800.0
2012-09-19 12:20:00,34.49,34.51,34.49,34.51,69600.0,27.2909,27.3067,27.2909,27.3067,69600.0
2012-09-19 12:30:00,34.51,34.57,34.5,34.56,34200.0,27.3067,27.3542,27.2988,27.3463,34200.0
2012-09-19 12:40:00,34.56,34.56,34.51,34.51,37800.0,27.3463,27.3463,27.3067,27.3067,37800.0
2012-09-19 12:50:00,34.51,34.53,34.51,34.51,95000.0,27.3067,27.3225,27.3067,27.3067,95000.0
2012-09-19 13:00:00,34.52,34.52,34.44,34.44,94300.0,27.3146,27.3146,27.2513,27.2513,94300.0
2012-09-19 13:10:00,34.45,34.46,34.44,34.44,45300.0,27.2592,27.2671,27.2513,27.2513,45300.0
2012-09-19 13:20:00,34.44,34.47,34.42,34.44,67600.0,27.2513,27.275,27.2355,27.2513,67600.0
2012-09-19 13:30:00,34.44,34.44,34.4,34.4,42300.0,27.2513,27.2513,27.2197,27.2197,42300.0
2012-09-19 13:40:00,34.4,34.42,34.4,34.41,34600.0,27.2197,27.2355,27.2197,27.2276,34600.0
2012-09-19 13:50:00,34.41,34.42,34.4,34.42,37900.0,27.2276,27.2355,27.2197,27.2355,37900.0
2012-09-19 14:00:00,34.42,34.43,34.41,34.43,31500.0,27.2355,27.2434,27.2276,27.2434,31500.0
2012-09-19 14:10:00,34.43,34.43,34.39,34.42,52500.0,27.2434,27.2434,27.2117,27.2355,52500.0
2012-09-19 14:20:00,34.43,34.48,34.43,34.47,99100.0,27.2434,27.283,27.2434,27.275,99100.0
2012-09-19 14:30:00,34.48,34.49,34.47,34.48,56700.0,27.283,27.2909,27.275,27.283,56700.0
2012-09-19 14:40:00,34.48,34.5,34.47,34.48,35800.0,27.283,27.2988,27.275,27.283,35800.0
2012-09-19 14:50:00,34.48,34.48,34.44,34.45,58800.0,27.283,27.283,27.2513,27.2592,58800.0
2012-09-19 15:00:00,34.45,34.45,34.4,34.43,170200.0,27.2592,27.2592,27.2197,27.2434,170200.0
2012-09-19 15:10:00,34.43,34.45,34.42,34.45,30500.0,27.2434,27.2592,27.2355,27.2592,30500.0
2012-09-19 15:20:00,34.45,34.48,34.44,34.48,63600.0,27.2592,27.283,27.2513,27.283,63600.0
2012-09-19 15:30:00,34.47,34.5,34.45,34.5,80000.0,27.275,27.2988,27.2592,27.2988,80000.0
2012-09-19 15:40:00,34.5,34.55,34.48,34.54,121100.0,27.2988,27.3384,27.283,27.3304,121100.0
2012-09-19 15:50:00,34.54,34.55,34.49,34.49,192400.0,27.3304,27.3384,27.2909,27.2909,192400.0
2012-09-20 09:30:00,34.34,34.35,34.08,34.23,55200.0,27.1722,27.1801,26.9665,27.0851,55200.0
2012-09-20 09:40:00,34.23,34.27,34.12,34.13,29300.0,27.0851,27.1168,26.9981,27.006,29300.0
2012-09-20 09:50:00,34.13,34.17,34.12,34.17,40700.0,27.006,27.0377,26.9981,27.0377,40700.0
2012-09-20 10:00:00,34.18,34.23,34.17,34.18,15900.0,27.0456,27.0851,27.0377,27.0456,15900.0
2012-09-20 10:10:00,34.18,34.29,34.18,34.2,34400.0,27.0456,27.1326,27.0456,27.0614,34400.0
2012-09-20 10:20:00,34.21,34.28,34.21,34.25,56800.0,27.0693,27.1247,27.0693,27.101,56800.0
2012-09-20 10:30:00,34.25,34.35,34.23,34.35,26800.0,27.101,27.1801,27.0851,27.1801,26800.0
2012-09-20 10:40:00,34.35,34.35,34.22,34.3,201200.0,27.1801,27.1801,27.0772,27.1405,201200.0
2012-09-20 10:50:00,34.29,34.3,34.26,34.3,20900.0,27.1326,27.1405,27.1089,27.1405,20900.0
2012-09-20 11:00:00,34.31,34.35,34.31,34.32,13800.0,27.1484,27.1801,27.1484,27.1564,13800.0
2012-09-20 11:10:00,34.31,34.31,34.22,34.23,14400.0,27.1484,27.1484,27.0772,27.0851,14400.0
2012-09-20 11:20:00,34.22,34.26,34.22,34.22,20200.0,27.0772,27.1089,27.0772,27.0772,20200.0
2012-09-20 11:30:00,34.23,34.3,34.21,34.3,21100.0,27.0851,27.1405,27.0693,27.1405,21100.0
2012-09-20 11:40:00,34.3,34.34,34.28,34.32,21500.0,27.1405,27.1722,27.1247,27.1564,21500.0
2012-09-20 11:50:00,34.32,34.32,34.31,34.32,10000.0,27.1564,27.1564,27.1484,27.1564,10000.0
2012-09-20 12:00:00,34.31,34.37,34.31,34.33,15000.0,27.1484,27.1959,27.1484,27.1643,15000.0
2012-09-20 12:10:00,34.33,34.33,34.31,34.32,13800.0,27.1643,27.1643,27.1484,27.1564,13800.0
2012-09-20 12:20:00,34.31,34.32,34.25,34.27,78200.0,27.1484,27.1564,27.101,27.1168,78200.0
2012-09-20 12:30:00,34.27,34.31,34.27,34.31,14900.0,27.1168,27.1484,27.1168,27.1484,14900.0
2012-09-20 12:40:00,34.31,34.34,34.21,34.21,30800.0,27.1484,27.1722,27.0693,27.0693,30800.0
2012-09-20 12:50:00,34.22,34.27,34.21,34.25,21200.0,27.0772,27.1168,27.0693,27.101,21200.0
2012-09-20 13:00:00,34.26,34.26,34.23,34.26,9400.0,27.1089,27.1089,27.0851,27.1089,9400.0
2012-09-20 13:10:00,34.26,34.27,34.25,34.27,13600.0,27.1089,27.1168,27.101,27.1168,13600.0
2012-09-20 13:20:00,34.27,34.27,34.24,34.27,20100.0,27.1168,27.1168,27.0931,27.1168,20100.0
2012-09-20 13:30:00,34.27,34.3,34.24,34.24,51800.0,27.1168,27.1405,27.0931,27.0931,51800.0
2012-09-20 13:40:00,34.25,34.25,34.23,34.24,18600.0,27.101,27.101,27.0851,27.0931,18600.0
2012-09-20 13:50:00,34.24,34.24,34.21,34.23,18800.0,27.0931,27.0931,27.0693,27.0851,18800.0
2012-09-20 14:00:00,34.22,34.24,34.2,34.23,35300.0,27.0772,27.0931,27.0614,27.0851,35300.0
2012-09-20 14:10:00,34.22,34.24,34.22,34.24,24100.0,27.0772,27.0931,27.0772,27.0931,24100.0
2012-09-20 14:20:00,34.23,34.26,34.23,34.25,56800.0,27.0851,27.1089,27.0851,27.101,56800.0
2012-09-20 14:30:00,34.24,34.25,34.19,34.2,67900.0,27.0931,27.101,27.0535,27.0614,67900.0
2012-09-20 14:40:00,34.2,34.21,34.19,34.21,22100.0,27.0614,27.0693,27.0535,27.0693,22100.0
2012-09-20 14:50:00,34.21,34.25,34.2,34.25,26000.0,27.0693,27.101,27.0614,27.101,26000.0
2012-09-20 15:00:00,34.25,34.28,34.24,34.28,19600.0,27.101,27.1247,27.0931,27.1247,19600.0
2012-09-20 15:10:00,34.27,34.3,34.26,34.28,27200.0,27.1168,27.1405,27.1089,27.1247,27200.0
2012-09-20 15:20:00,34.29,34.33,34.28,34.32,36700.0,27.1326,27.1643,27.1247,27.1564,36700.0
2012-09-20 15:30:00,34.32,34.32,34.3,34.3,29100.0,27.1564,27.1564,27.1405,27.1405,29100.0
2012-09-20 15:40:00,34.3,34.34,34.26,34.26,68400.0,27.1405,27.1722,27.1089,27.1089,68400.0
2012-09-20 15:50:00,34.26,34.37,34.26,34.37,149900.0,27.1089,27.1959,27.1089,27.1959,149900.0
2012-09-21 09:30:00,34.59,34.62,34.46,34.48,551800.0,27.37,27.3937,27.2671,27.283,551800.0
2012-09-21 09:40:00,34.53,34.54,34.45,34.47,19600.0,27.3225,27.3304,27.2592,27.275,19600.0
2012-09-21 09:50:00,34.48,34.55,34.47,34.53,18900.0,27.283,27.3384,27.275,27.3225,18900.0
2012-09-21 10:00:00,34.54,34.58,34.5,34.58,24000.0,27.3304,27.3621,27.2988,27.3621,24000.0
2012-09-21 10:10:00,34.58,34.58,34.52,34.55,29500.0,27.3621,27.3621,27.3146,27.3384,29500.0
2012-09-21 10:20:00,34.55,34.61,34.54,34.61,35800.0,27.3384,27.3858,27.3304,27.3858,35800.0
2012-09-21 10:30:00,34.61,34.65,34.61,34.63,65300.0,27.3858,27.4175,27.3858,27.4017,65300.0
2012-09-21 10:40:00,34.64,34.65,34.63,34.64,32000.0,27.4096,27.4175,27.4017,27.4096,32000.0
2012-09-21 10:50:00,34.64,34.67,34.61,34.61,47200.0,27.4096,27.4333,27.3858,27.3858,47200.0
2012-09-21 11:00:00,34.61,34.68,34.61,34.68,33000.0,27.3858,27.4412,27.3858,27.4412,33000.0
2012-09-21 11:10:00,34.67,34.68,34.65,34.68,25400.0,27.4333,27.4412,27.4175,27.4412,25400.0
2012-09-21 11:20:00,34.67,34.68,34.63,34.67,39700.0,27.4333,27.4412,27.4017,27.4333,39700.0
2012-09-21 11:30:00,34.67,34.68,34.66,34.66,17200.0,27.4333,27.4412,27.4254,27.4254,17200.0
2012-09-21 11:40:00,34.66,34.68,34.65,34.68,21800.0,27.4254,27.4412,27.4175,27.4412,21800.0
2012-09-21 11:50:00,34.68,34.69,34.66,34.67,19200.0,27.4412,27.4491,27.4254,27.4333,19200.0
2012-09-21 12:00:00,34.68,34.69,34.64,34.65,23300.0,27.4412,27.4491,27.4096,27.4175,23300.0
2012-09-21 12:10:00,34.65,34.66,34.65,34.65,6600.0,27.4175,27.4254,27.4175,27.4175,6600.0
2012-09-21 12:20:00,34.65,34.66,34.62,34.62,35100.0,27.4175,27.4254,27.3937,27.3937,35100.0
2012-09-21 12:30:00,34.63,34.63,34.62,34.63,15400.0,27.4017,27.4017,27.3937,27.4017,15400.0
2012-09-21 12:40:00,34.63,34.63,34.62,34.62,14400.0,27.4017,27.4017,27.3937,27.3937,14400.0
2012-09-21 12:50:00,34.63,34.63,34.57,34.58,21800.0,27.4017,27.4017,27.3542,27.3621,21800.0
2012-09-21 13:00:00,34.59,34.6,34.56,34.57,111700.0,27.37,27.3779,27.3463,27.3542,111700.0
2012-09-21 13:10:00,34.57,34.59,34.57,34.59,13100.0,27.3542,27.37,27.3542,27.37,13100.0
2012-09-21 13:20:00,34.59,34.6,34.57,34.57,30000.0,27.37,27.3779,27.3542,27.3542,30000.0
2012-09-21 13:30:00,34.58,34.61,34.57,34.6,24000.0,27.3621,27.3858,27.3542,27.3779,24000.0
2012-09-21 13:40:00,34.6,34.61,34.58,34.59,21300.0,27.3779,27.3858,27.3621,27.37,21300.0
2012-09-21 13:50:00,34.59,34.61,34.58,34.59,17700.0,27.37,27.3858,27.3621,27.37,17700.0
2012-09-21 14:00:00,34.6,34.6,34.58,34.58,20600.0,27.3779,27.3779,27.3621,27.3621,20600.0
2012-09-21 14:10:00,34.58,34.59,34.55,34.57,37400.0,27.3621,27.37,27.3384,27.3542,37400.0
2012-09-21 14:20:00,34.57,34.57,34.54,34.56,32900.0,27.3542,27.3542,27.3304,27.3463,32900.0
2012-09-21 14:30:00,34.56,34.59,34.56,34.58,50700.0,27.3463,27.37,27.3463,27.3621,50700.0
2012-09-21 14:40:00,34.58,34.62,34.57,34.59,35300.0,27.3621,27.3937,27.3542,27.37,35300.0
2012-09-21 14:50:00,34.59,34.6,34.58,34.6,16100.0,27.37,27.3779,27.3621,27.3779,16100.0
2012-09-21 15:00:00,34.6,34.61,34.59,34.59,25800.0,27.3779,27.3858,27.37,27.37,25800.0
2012-09-21 15:10:00,34.59,34.6,34.59,34.59,55300.0,27.37,27.3779,27.37,27.37,55300.0
2012-09-21 15:20:00,34.59,34.6,34.58,34.59,27100.0,27.37,27.3779,27.3621,27.37,27100.0
2012-09-21 15:30:00,34.59,34.59,34.54,34.55,48200.0,27.37,27.37,27.3304,27.3384,48200.0
2012-09-21 15:40:00,34.55,34.59,34.51,34.53,112200.0,27.3384,27.37,27.3067,27.3225,112200.0
2012-09-21 15:50:00,34.54,34.56,34.49,34.5,199200.0,27.3304,27.3463,27.2909,27.2988,199200.0
2012-09-24 09:30:00,34.33,34.4,34.19,34.22,43800.0,27.1643,27.2197,27.0535,27.0772,43800.0
2012-09-24 09:40:00,34.23,34.24,34.16,34.22,17400.0,27.0851,27.0931,27.0298,27.0772,17400.0
2012-09-24 09:50:00,34.23,34.25,34.21,34.25,13100.0,27.0851,27.101,27.0693,27.101,13100.0
2012-09-24 10:00:00,34.25,34.29,34.25,34.26,19200.0,27.101,27.1326,27.101,27.1089,19200.0
2012-09-24 10:10:00,34.27,34.27,34.24,34.24,23700.0,27.1168,27.1168,27.0931,27.0931,23700.0
2012-09-24 10:20:00,34.24,34.32,34.22,34.32,18700.0,27.0931,27.1564,27.0772,27.1564,18700.0
2012-09-24 10:30:00,34.32,34.41,34.32,34.32,108300.0,27.1564,27.2276,27.1564,27.1564,108300.0
2012-09-24 10:40:00,34.32,34.34,34.28,34.32,21000.0,27.1564,27.1722,27.1247,27.1564,21000.0
2012-09-24 10:50:00,34.33,34.41,34.3,34.4,17100.0,27.1643,27.2276,27.1405,27.2197,17100.0
2012-09-24 11:00:00,34.4,34.44,34.39,34.39,15400.0,27.2197,27.2513,27.2117,27.2117,15400.0
2012-09-24 11:10:00,34.39,34.4,34.34,34.37,19900.0,27.2117,27.2197,27.1722,27.1959,19900.0
2012-09-24 11:20:00,34.37,34.42,34.33,34.33,63500.0,27.1959,27.2355,27.1643,27.1643,63500.0
2012-09-24 11:30:00,34.34,34.34,34.33,34.34,7200.0,27.1722,27.1722,27.1643,27.1722,7200.0
2012-09-24 11:40:00,34.33,34.36,34.31,34.36,28200.0,27.1643,27.188,27.1484,27.188,28200.0
2012-09-24 11:50:00,34.36,34.39,34.35,34.39,17200.0,27.188,27.2117,27.1801,27.2117,17200.0
2012-09-24 12:00:00,34.39,34.41,34.35,34.36,25900.0,27.2117,27.2276,27.1801,27.188,25900.0
2012-09-24 12:10:00,34.36,34.37,34.32,34.33,42100.0,27.188,27.1959,27.1564,27.1643,42100.0
2012-09-24 12:20:00,34.33,34.35,34.31,34.31,26000.0,27.1643,27.1801,27.1484,27.1484,26000.0
2012-09-24 12:30:00,34.32,34.32,34.29,34.3,12300.0,27.1564,27.1564,27.1326,27.1405,12300.0
2012-09-24 12:40:00,34.3,34.33,34.3,34.33,5100.0,27.1405,27.1643,27.1405,27.1643,5100.0
2012-09-24 12:50:00,34.33,34.33,34.3,34.31,23600.0,27.1643,27.1643,27.1405,27.1484,23600.0
2012-09-24 13:00:00,34.32,34.34,34.31,34.33,8800.0,27.1564,27.1722,27.1484,27.1643,8800.0
2012-09-24 13:10:00,34.34,34.36,34.33,34.34,13900.0,27.1722,27.188,27.1643,27.1722,13900.0
2012-09-24 13:20:00,34.34,34.35,34.32,34.34,18700.0,27.1722,27.1801,27.1564,27.1722,18700.0
2012-09-24 13:30:00,34.34,34.34,34.3,34.3,6600.0,27.1722,27.1722,27.1405,27.1405,6600.0
2012-09-24 13:40:00,34.31,34.32,34.3,34.32,10600.0,27.1484,27.1564,27.1405,27.1564,10600.0
2012-09-24 13:50:00,34.32,34.36,34.31,34.35,25000.0,27.1564,27.188,27.1484,27.1801,25000.0
2012-09-24 14:00:00,34.34,34.37,34.34,34.37,28500.0,27.1722,27.1959,27.1722,27.1959,28500.0
2012-09-24 14:10:00,34.36,34.41,34.36,34.4,18700.0,27.188,27.2276,27.188,27.2197,18700.0
2012-09-24 14:20:00,34.4,34.43,34.39,34.42,19700.0,27.2197,27.2434,27.2117,27.2355,19700.0
2012-09-24 14:30:00,34.43,34.44,34.42,34.43,25300.0,27.2434,27.2513,27.2355,27.2434,25300.0
2012-09-24 14:40:00,34.43,34.46,34.42,34.45,27600.0,27.2434,27.2671,27.2355,27.2592,27600.0
2012-09-24 14:50:00,34.45,34.5,34.44,34.45,44800.0,27.2592,27.2988,27.2513,27.2592,44800.0
2012-09-24 15:00:00,34.45,34.45,34.41,34.43,34700.0,27.2592,27.2592,27.2276,27.2434,34700.0
2012-09-24 15:10:00,34.43,34.43,34.4,34.4,43700.0,27.2434,27.2434,27.2197,27.2197,43700.0
2012-09-24 15:20:00,34.4,34.42,34.38,34.4,52600.0,27.2197,27.2355,27.2038,27.2197,52600.0
2012-09-24 15:30:00,34.41,34.42,34.37,34.42,69800.0,27.2276,27.2355,27.1959,27.2355,69800.0
2012-09-24 15:40:00,34.41,34.44,34.36,34.36,62000.0,27.2276,27.2513,27.188,27.188,62000.0
2012-09-24 15:50:00,34.37,34.37,34.32,34.34,217700.0,27.1959,27.1959,27.1564,27.1722,217700.0
2012-09-25 09:30:00,34.46,34.48,34.35,34.45,59500.0,27.2671,27.283,27.1801,27.2592,59500.0
2012-09-25 09:40:00,34.46,34.5,34.4,34.43,42000.0,27.2671,27.2988,27.2197,27.2434,42000.0
2012-09-25 09:50:00,34.42,34.44,34.34,34.34,54000.0,27.2355,27.2513,27.1722,27.1722,54000.0
2012-09-25 10:00:00,34.35,34.46,34.34,34.41,72700.0,27.1801,27.2671,27.1722,27.2276,72700.0
2012-09-25 10:10:00,34.41,34.41,34.34,34.34,46400.0,27.2276,27.2276,27.1722,27.1722,46400.0
2012-09-25 10:20:00,34.34,34.35,34.26,34.26,47900.0,27.1722,27.1801,27.1089,27.1089,47900.0
2012-09-25 10:30:00,34.26,34.27,34.22,34.23,50100.0,27.1089,27.1168,27.0772,27.0851,50100.0
2012-09-25 10:40:00,34.23,34.32,34.21,34.31,51800.0,27.0851,27.1564,27.0693,27.1484,51800.0
2012-09-25 10:50:00,34.31,34.31,34.27,34.3,35700.0,27.1484,27.1484,27.1168,27.1405,35700.0
2012-09-25 11:00:00,34.3,34.31,34.25,34.25,61100.0,27.1405,27.1484,27.101,27.101,61100.0
2012-09-25 11:10:00,34.25,34.26,34.21,34.22,34400.0,27.101,27.1089,27.0693,27.0772,34400.0
2012-09-25 11:20:00,34.22,34.25,34.18,34.18,55600.0,27.0772,27.101,27.0456,27.0456,55600.0
2012-09-25 11:30:00,34.18,34.21,34.17,34.2,53700.0,27.0456,27.0693,27.0377,27.0614,53700.0
2012-09-25 11:40:00,34.2,34.21,34.17,34.19,43100.0,27.0614,27.0693,27.0377,27.0535,43100.0
2012-09-25 11:50:00,34.19,34.2,34.15,34.19,70200.0,27.0535,27.0614,27.0218,27.0535,70200.0
2012-09-25 12:00:00,34.19,34.2,34.16,34.2,34900.0,27.0535,27.0614,27.0298,27.0614,34900.0
2012-09-25 12:10:00,34.2,34.2,34.11,34.12,43400.0,27.0614,27.0614,26.9902,26.9981,43400.0
2012-09-25 12:20:00,34.11,34.19,34.11,34.19,25200.0,26.9902,27.0535,26.9902,27.0535,25200.0
2012-09-25 12:30:00,34.18,34.2,34.12,34.13,37200.0,27.0456,27.0614,26.9981,27.006,37200.0
2012-09-25 12:40:00,34.11,34.13,34.05,34.13,41700.0,26.9902,27.006,26.9427,27.006,41700.0
2012-09-25 12:50:00,34.13,34.16,34.12,34.15,26600.0,27.006,27.0298,26.9981,27.0218,26600.0
2012-09-25 13:00:00,34.15,34.17,34.13,34.15,29900.0,27.0218,27.0377,27.006,27.0218,29900.0
2012-09-25 13:10:00,34.16,34.17,34.14,34.14,38000.0,27.0298,27.0377,27.0139,27.0139,38000.0
2012-09-25 13:20:00,34.14,34.15,34.09,34.11,39500.0,27.0139,27.0218,26.9744,26.9902,39500.0
2012-09-25 13:30:00,34.12,34.16,34.11,34.14,39400.0,26.9981,27.0298,26.9902,27.0139,39400.0
2012-09-25 13:40:00,34.14,34.15,34.09,34.09,40100.0,27.0139,27.0218,26.9744,26.9744,40100.0
2012-09-25 13:50:00,34.09,34.11,34.08,34.09,27600.0,26.9744,26.9902,26.9665,26.9744,27600.0
2012-09-25 14:00:00,34.09,34.09,34.06,34.06,27300.0,26.9744,26.9744,26.9506,26.9506,27300.0
2012-09-25 14:10:00,34.06,34.11,34.06,34.07,41900.0,26.9506,26.9902,26.9506,26.9585,41900.0
2012-09-25 14:20:00,34.07,34.07,34.01,34.01,59300.0,26.9585,26.9585,26.9111,26.9111,59300.0
2012-09-25 14:30:00,34.01,34.02,34.01,34.02,18500.0,26.9111,26.919,26.9111,26.919,18500.0
2012-09-25 14:40:00,34.01,34.02,33.98,34.0,89600.0,26.9111,26.919,26.8873,26.9032,89600.0
2012-09-25 14:50:00,34.0,34.01,33.96,33.97,51800.0,26.9032,26.9111,26.8715,26.8794,51800.0
2012-09-25 15:00:00,33.96,33.99,33.94,33.95,63500.0,26.8715,26.8952,26.8557,26.8636,63500.0
2012-09-25 15:10:00,33.94,33.95,33.87,33.92,109500.0,26.8557,26.8636,26.8003,26.8399,109500.0
2012-09-25 15:20:00,33.92,33.97,33.9,33.93,110700.0,26.8399,26.8794,26.824,26.8478,110700.0
2012-09-25 15:30:00,33.94,33.99,33.92,33.95,97300.0,26.8557,26.8952,26.8399,26.8636,97300.0
2012-09-25 15:40:00,33.95,33.98,33.93,33.97,127800.0,26.8636,26.8873,26.8478,26.8794,127800.0
2012-09-25 15:50:00,33.96,33.97,33.91,33.91,303000.0,26.8715,26.8794,26.8319,26.8319,303000.0
2012-09-26 09:30:00,33.94,33.97,33.79,33.81,116900.0,26.8557,26.8794,26.737,26.7528,116900.0
2012-09-26 09:40:00,33.8,34.05,33.8,34.05,172000.0,26.7449,26.9427,26.7449,26.9427,172000.0
2012-09-26 09:50:00,34.05,34.22,34.04,34.21,71200.0,26.9427,27.0772,26.9348,27.0693,71200.0
2012-09-26 10:00:00,34.2,34.22,34.12,34.21,129400.0,27.0614,27.0772,26.9981,27.0693,129400.0
2012-09-26 10:10:00,34.22,34.32,34.19,34.29,90900.0,27.0772,27.1564,27.0535,27.1326,90900.0
2012-09-26 10:20:00,34.29,34.3,34.17,34.17,64200.0,27.1326,27.1405,27.0377,27.0377,64200.0
2012-09-26 10:30:00,34.17,34.2,34.06,34.11,130800.0,27.0377,27.0614,26.9506,26.9902,130800.0
2012-09-26 10:40:00,34.11,34.18,34.09,34.15,48200.0,26.9902,27.0456,26.9744,27.0218,48200.0
2012-09-26 10:50:00,34.16,34.18,34.15,34.15,53800.0,27.0298,27.0456,27.0218,27.0218,53800.0
2012-09-26 11:00:00,34.16,34.16,34.14,34.14,43200.0,27.0298,27.0298,27.0139,27.0139,43200.0
2012-09-26 11:10:00,34.14,34.15,34.11,34.15,61200.0,27.0139,27.0218,26.9902,27.0218,61200.0
2012-09-26 11:20:00,34.15,34.15,34.13,34.14,47500.0,27.0218,27.0218,27.006,27.0139,47500.0
2012-09-26 11:30:00,34.15,34.15,34.1,34.13,25400.0,27.0218,27.0218,26.9823,27.006,25400.0
2012-09-26 11:40:00,34.13,34.2,34.13,34.19,53600.0,27.006,27.0614,27.006,27.0535,53600.0
2012-09-26 11:50:00,34.18,34.19,34.13,34.16,47100.0,27.0456,27.0535,27.006,27.0298,47100.0
2012-09-26 12:00:00,34.16,34.18,34.13,34.18,80700.0,27.0298,27.0456,27.006,27.0456,80700.0
2012-09-26 12:10:00,34.18,34.21,34.17,34.17,53300.0,27.0456,27.0693,27.0377,27.0377,53300.0
2012-09-26 12:20:00,34.16,34.17,34.12,34.12,31900.0,27.0298,27.0377,26.9981,26.9981,31900.0
2012-09-26 12:30:00,34.13,34.14,34.12,34.12,19400.0,27.006,27.0139,26.9981,26.9981,19400.0
2012-09-26 12:40:00,34.13,34.13,34.07,34.08,42300.0,27.006,27.006,26.9585,26.9665,42300.0
2012-09-26 12:50:00,34.08,34.13,34.05,34.12,82500.0,26.9665,27.006,26.9427,26.9981,82500.0
2012-09-26 13:00:00,34.13,34.16,34.12,34.15,45000.0,27.006,27.0298,26.9981,27.0218,45000.0
2012-09-26 13:10:00,34.15,34.15,34.12,34.12,27800.0,27.0218,27.0218,26.9981,26.9981,27800.0
2012-09-26 13:20:00,34.12,34.12,34.1,34.11,25400.0,26.9981,26.9981,26.9823,26.9902,25400.0
2012-09-26 13:30:00,34.12,34.12,34.08,34.08,26100.0,26.9981,26.9981,26.9665,26.9665,26100.0
2012-09-26 13:40:00,34.09,34.09,34.01,34.02,47800.0,26.9744,26.9744,26.9111,26.919,47800.0
2012-09-26 13:50:00,34.03,34.06,34.01,34.01,18900.0,26.9269,26.9506,26.9111,26.9111,18900.0
2012-09-26 14:00:00,34.01,34.04,33.94,33.94,92600.0,26.9111,26.9348,26.8557,26.8557,92600.0
2012-09-26 14:10:00,33.94,33.95,33.89,33.9,57800.0,26.8557,26.8636,26.8161,26.824,57800.0
2012-09-26 14:20:00,33.9,33.92,33.88,33.88,31800.0,26.824,26.8399,26.8082,26.8082,31800.0
2012-09-26 14:30:00,33.89,33.93,33.88,33.93,37000.0,26.8161,26.8478,26.8082,26.8478,37000.0
2012-09-26 14:40:00,33.93,33.93,33.91,33.92,22600.0,26.8478,26.8478,26.8319,26.8399,22600.0
2012-09-26 14:50:00,33.92,33.93,33.88,33.89,41500.0,26.8399,26.8478,26.8082,26.8161,41500.0
2012-09-26 15:00:00,33.89,33.89,33.85,33.88,78300.0,26.8161,26.8161,26.7845,26.8082,78300.0
2012-09-26 15:10:00,33.88,33.98,33.87,33.95,101000.0,26.8082,26.8873,26.8003,26.8636,101000.0
2012-09-26 15:20:00,33.96,33.99,33.95,33.95,67900.0,26.8715,26.8952,26.8636,26.8636,67900.0
2012-09-26 15:30:00,33.96,33.97,33.9,33.92,86500.0,26.8715,26.8794,26.824,26.8399,86500.0
2012-09-26 15:40:00,33.92,33.95,33.86,33.87,88900.0,26.8399,26.8636,26.7924,26.8003,88900.0
2012-09-26 15:50:00,33.87,33.91,33.86,33.87,174600.0,26.8003,26.8319,26.7924,26.8003,174600.0
2012-09-27 09:30:00,33.99,34.01,33.88,33.88,30400.0,26.8952,26.9111,26.8082,26.8082,30400.0
2012-09-27 09:40:00,33.88,33.88,33.71,33.75,76900.0,26.8082,26.8082,26.6737,26.7053,76900.0
2012-09-27 09:50:00,33.76,33.8,33.7,33.73,66300.0,26.7132,26.7449,26.6658,26.6895,66300.0
2012-09-27 10:00:00,33.72,33.78,33.66,33.72,134900.0,26.6816,26.7291,26.6341,26.6816,134900.0
2012-09-27 10:10:00,33.71,33.71,33.65,33.67,109000.0,26.6737,26.6737,26.6262,26.642,109000.0
2012-09-27 10:20:00,33.67,33.71,33.65,33.68,31800.0,26.642,26.6737,26.6262,26.6499,31800.0
2012-09-27 10:30:00,33.68,33.68,33.65,33.68,42100.0,26.6499,26.6499,26.6262,26.6499,42100.0
2012-09-27 10:40:00,33.68,33.71,33.67,33.7,29900.0,26.6499,26.6737,26.642,26.6658,29900.0
2012-09-27 10:50:00,33.71,33.75,33.67,33.71,75900.0,26.6737,26.7053,26.642,26.6737,75900.0
2012-09-27 11:00:00,33.72,33.75,33.71,33.72,52800.0,26.6816,26.7053,26.6737,26.6816,52800.0
2012-09-27 11:10:00,33.73,33.76,33.71,33.73,85900.0,26.6895,26.7132,26.6737,26.6895,85900.0
2012-09-27 11:20:00,33.73,33.74,33.67,33.72,50400.0,26.6895,26.6974,26.642,26.6816,50400.0
2012-09-27 11:30:00,33.73,33.75,33.7,33.71,33400.0,26.6895,26.7053,26.6658,26.6737,33400.0
2012-09-27 11:40:00,33.72,33.73,33.7,33.72,36000.0,26.6816,26.6895,26.6658,26.6816,36000.0
2012-09-27 11:50:00,33.72,33.78,33.72,33.76,71600.0,26.6816,26.7291,26.6816,26.7132,71600.0
2012-09-27 12:00:00,33.76,33.77,33.75,33.76,83700.0,26.7132,26.7212,26.7053,26.7132,83700.0
2012-09-27 12:10:00,33.77,33.79,33.76,33.77,63500.0,26.7212,26.737,26.7132,26.7212,63500.0
2012-09-27 12:20:00,33.77,33.86,33.76,33.83,109200.0,26.7212,26.7924,26.7132,26.7686,109200.0
2012-09-27 12:30:00,33.81,33.83,33.8,33.82,29400.0,26.7528,26.7686,26.7449,26.7607,29400.0
2012-09-27 12:40:00,33.81,33.82,33.77,33.78,78600.0,26.7528,26.7607,26.7212,26.7291,78600.0
2012-09-27 12:50:00,33.78,33.84,33.77,33.82,46500.0,26.7291,26.7765,26.7212,26.7607,46500.0
2012-09-27 13:00:00,33.82,33.85,33.8,33.83,37100.0,26.7607,26.7845,26.7449,26.7686,37100.0
2012-09-27 13:10:00,33.83,33.89,33.82,33.88,32700.0,26.7686,26.8161,26.7607,26.8082,32700.0
2012-09-27 13:20:00,33.88,33.89,33.85,33.89,78300.0,26.8082,26.8161,26.7845,26.8161,78300.0
2012-09-27 13:30:00,33.89,33.93,33.87,33.91,61100.0,26.8161,26.8478,26.8003,26.8319,61100.0
2012-09-27 13:40:00,33.91,33.97,33.89,33.93,115900.0,26.8319,26.8794,26.8161,26.8478,115900.0
2012-09-27 13:50:00,33.93,33.93,33.84,33.86,50400.0,26.8478,26.8478,26.7765,26.7924,50400.0
2012-09-27 14:00:00,33.86,33.9,33.84,33.84,52700.0,26.7924,26.824,26.7765,26.7765,52700.0
2012-09-27 14:10:00,33.84,33.89,33.84,33.89,25000.0,26.7765,26.8161,26.7765,26.8161,25000.0
2012-09-27 14:20:00,33.89,33.91,33.87,33.87,53200.0,26.8161,26.8319,26.8003,26.8003,53200.0
2012-09-27 14:30:00,33.88,33.89,33.86,33.87,68200.0,26.8082,26.8161,26.7924,26.8003,68200.0
2012-09-27 14:40:00,33.88,33.88,33.86,33.87,46900.0,26.8082,26.8082,26.7924,26.8003,46900.0
2012-09-27 14:50:00,33.87,33.88,33.84,33.87,80300.0,26.8003,26.8082,26.7765,26.8003,80300.0
2012-09-27 15:00:00,33.87,33.89,33.85,33.85,84900.0,26.8003,26.8161,26.7845,26.7845,84900.0
2012-09-27 15:10:00,33.86,33.86,33.83,33.83,61000.0,26.7924,26.7924,26.7686,26.7686,61000.0
2012-09-27 15:20:00,33.83,33.84,33.78,33.78,59400.0,26.7686,26.7765,26.7291,26.7291,59400.0
2012-09-27 15:30:00,33.78,33.87,33.78,33.86,154200.0,26.7291,26.8003,26.7291,26.7924,154200.0
2012-09-27 15:40:00,33.86,33.88,33.81,33.83,100000.0,26.7924,26.8082,26.7528,26.7686,100000.0
2012-09-27 15:50:00,33.83,33.83,33.78,33.82,314200.0,26.7686,26.7686,26.7291,26.7607,314200.0
2012-09-28 09:30:00,33.62,33.79,33.62,33.69,112700.0,26.6025,26.737,26.6025,26.6579,112700.0
2012-09-28 09:40:00,33.68,33.73,33.61,33.71,42700.0,26.6499,26.6895,26.5946,26.6737,42700.0
2012-09-28 09:50:00,33.72,33.75,33.7,33.7,41400.0,26.6816,26.7053,26.6658,26.6658,41400.0
2012-09-28 10:00:00,33.7,33.72,33.66,33.68,51800.0,26.6658,26.6816,26.6341,26.6499,51800.0
2012-09-28 10:10:00,33.69,33.71,33.64,33.68,47200.0,26.6579,26.6737,26.6183,26.6499,47200.0
2012-09-28 10:20:00,33.67,33.7,33.62,33.68,49200.0,26.642,26.6658,26.6025,26.6499,49200.0
2012-09-28 10:30:00,33.68,33.73,33.65,33.72,37400.0,26.6499,26.6895,26.6262,26.6816,37400.0
2012-09-28 10:40:00,33.72,33.78,33.67,33.76,294400.0,26.6816,26.7291,26.642,26.7132,294400.0
2012-09-28 10:50:00,33.75,33.8,33.75,33.78,57300.0,26.7053,26.7449,26.7053,26.7291,57300.0
2012-09-28 11:00:00,33.79,33.82,33.77,33.82,29500.0,26.737,26.7607,26.7212,26.7607,29500.0
2012-09-28 11:10:00,33.82,33.84,33.81,33.82,34900.0,26.7607,26.7765,26.7528,26.7607,34900.0
2012-09-28 11:20:00,33.82,33.84,33.8,33.8,39800.0,26.7607,26.7765,26.7449,26.7449,39800.0
2012-09-28 11:30:00,33.8,33.83,33.77,33.78,34200.0,26.7449,26.7686,26.7212,26.7291,34200.0
2012-09-28 11:40:00,33.79,33.83,33.77,33.83,21200.0,26.737,26.7686,26.7212,26.7686,21200.0
2012-09-28 11:50:00,33.83,33.83,33.79,33.8,23500.0,26.7686,26.7686,26.737,26.7449,23500.0
2012-09-28 12:00:00,33.79,33.82,33.78,33.81,28900.0,26.737,26.7607,26.7291,26.7528,28900.0
2012-09-28 12:10:00,33.81,33.88,33.81,33.86,27700.0,26.7528,26.8082,26.7528,26.7924,27700.0
2012-09-28 12:20:00,33.87,33.87,33.84,33.85,21700.0,26.8003,26.8003,26.7765,26.7845,21700.0
2012-09-28 12:30:00,33.85,33.89,33.84,33.86,24000.0,26.7845,26.8161,26.7765,26.7924,24000.0
2012-09-28 12:40:00,33.86,33.89,33.86,33.88,15600.0,26.7924,26.8161,26.7924,26.8082,15600.0
2012-09-28 12:50:00,33.88,33.92,33.87,33.92,18100.0,26.8082,26.8399,26.8003,26.8399,18100.0
2012-09-28 13:00:00,33.92,33.92,33.89,33.9,48600.0,26.8399,26.8399,26.8161,26.824,48600.0
2012-09-28 13:10:00,33.9,33.94,33.89,33.93,23500.0,26.824,26.8557,26.8161,26.8478,23500.0
2012-09-28 13:20:00,33.93,33.97,33.92,33.97,9300.0,26.8478,26.8794,26.8399,26.8794,9300.0
2012-09-28 13:30:00,33.97,34.02,33.95,34.01,20800.0,26.8794,26.919,26.8636,26.9111,20800.0
2012-09-28 13:40:00,34.02,34.04,34.0,34.01,25500.0,26.919,26.9348,26.9032,26.9111,25500.0
2012-09-28 13:50:00,34.01,34.02,33.98,33.98,86600.0,26.9111,26.919,26.8873,26.8873,86600.0
2012-09-28 14:00:00,33.99,34.01,33.98,33.98,21200.0,26.8952,26.9111,26.8873,26.8873,21200.0
2012-09-28 14:10:00,33.98,33.99,33.94,33.95,38400.0,26.8873,26.8952,26.8557,26.8636,38400.0
2012-09-28 14:20:00,33.94,33.95,33.86,33.87,50500.0,26.8557,26.8636,26.7924,26.8003,50500.0
2012-09-28 14:30:00,33.87,33.87,33.82,33.84,53500.0,26.8003,26.8003,26.7607,26.7765,53500.0
2012-09-28 14:40:00,33.84,33.9,33.82,33.9,39300.0,26.7765,26.824,26.7607,26.824,39300.0
2012-09-28 14:50:00,33.89,33.91,33.88,33.9,36100.0,26.8161,26.8319,26.8082,26.824,36100.0
2012-09-28 15:00:00,33.9,33.9,33.88,33.88,34600.0,26.824,26.824,26.8082,26.8082,34600.0
2012-09-28 15:10:00,33.88,33.9,33.86,33.86,22500.0,26.8082,26.824,26.7924,26.7924,22500.0
2012-09-28 15:20:00,33.87,33.87,33.82,33.85,41700.0,26.8003,26.8003,26.7607,26.7845,41700.0
2012-09-28 15:30:00,33.85,33.87,33.81,33.83,52700.0,26.7845,26.8003,26.7528,26.7686,52700.0
2012-09-28 15:40:00,33.83,33.98,33.83,33.95,131300.0,26.7686,26.8873,26.7686,26.8636,131300.0
2012-09-28 15:50:00,33.96,33.98,33.91,33.91,196200.0,26.8715,26.8873,26.8319,26.8319,196200.0
2012-10-01 09:30:00,34.05,34.2,34.05,34.12,52800.0,26.9427,27.0614,26.9427,26.9981,52800.0
2012-10-01 09:40:00,34.12,34.17,34.05,34.17,45000.0,26.9981,27.0377,26.9427,27.0377,45000.0
2012-10-01 09:50:00,34.16,34.21,34.13,34.19,45200.0,27.0298,27.0693,27.006,27.0535,45200.0
2012-10-01 10:00:00,34.2,34.45,34.2,34.44,81700.0,27.0614,27.2592,27.0614,27.2513,81700.0
2012-10-01 10:10:00,34.43,34.45,34.39,34.39,58800.0,27.2434,27.2592,27.2117,27.2117,58800.0
2012-10-01 10:20:00,34.38,34.4,34.36,34.4,51200.0,27.2038,27.2197,27.188,27.2197,51200.0
2012-10-01 10:30:00,34.4,34.43,34.4,34.42,64000.0,27.2197,27.2434,27.2197,27.2355,64000.0
2012-10-01 10:40:00,34.41,34.47,34.41,34.47,92100.0,27.2276,27.275,27.2276,27.275,92100.0
2012-10-01 10:50:00,34.47,34.49,34.46,34.48,61800.0,27.275,27.2909,27.2671,27.283,61800.0
2012-10-01 11:00:00,34.48,34.49,34.44,34.47,203500.0,27.283,27.2909,27.2513,27.275,203500.0
2012-10-01 11:10:00,34.47,34.48,34.35,34.36,62100.0,27.275,27.283,27.1801,27.188,62100.0
2012-10-01 11:20:00,34.36,34.43,34.36,34.38,62800.0,27.188,27.2434,27.188,27.2038,62800.0
2012-10-01 11:30:00,34.38,34.38,34.36,34.37,16300.0,27.2038,27.2038,27.188,27.1959,16300.0
2012-10-01 11:40:00,34.37,34.38,34.35,34.36,29900.0,27.1959,27.2038,27.1801,27.188,29900.0
2012-10-01 11:50:00,34.36,34.38,34.28,34.29,39500.0,27.188,27.2038,27.1247,27.1326,39500.0
2012-10-01 12:00:00,34.29,34.31,34.28,34.3,34900.0,27.1326,27.1484,27.1247,27.1405,34900.0
2012-10-01 12:10:00,34.31,34.32,34.29,34.31,40400.0,27.1484,27.1564,27.1326,27.1484,40400.0
2012-10-01 12:20:00,34.31,34.33,34.31,34.31,14500.0,27.1484,27.1643,27.1484,27.1484,14500.0
2012-10-01 12:30:00,34.31,34.33,34.3,34.32,35500.0,27.1484,27.1643,27.1405,27.1564,35500.0
2012-10-01 12:40:00,34.31,34.38,34.3,34.3,57100.0,27.1484,27.2038,27.1405,27.1405,57100.0
2012-10-01 12:50:00,34.3,34.32,34.27,34.31,28200.0,27.1405,27.1564,27.1168,27.1484,28200.0
2012-10-01 13:00:00,34.31,34.31,34.24,34.24,75800.0,27.1484,27.1484,27.0931,27.0931,75800.0
2012-10-01 13:10:00,34.24,34.28,34.21,34.25,46100.0,27.0931,27.1247,27.0693,27.101,46100.0
2012-10-01 13:20:00,34.24,34.25,34.21,34.21,22700.0,27.0931,27.101,27.0693,27.0693,22700.0
2012-10-01 13:30:00,34.22,34.23,34.19,34.2,44100.0,27.0772,27.0851,27.0535,27.0614,44100.0
2012-10-01 13:40:00,34.2,34.21,34.16,34.21,42600.0,27.0614,27.0693,27.0298,27.0693,42600.0
2012-10-01 13:50:00,34.21,34.27,34.2,34.27,26000.0,27.0693,27.1168,27.0614,27.1168,26000.0
2012-10-01 14:00:00,34.27,34.32,34.27,34.29,30900.0,27.1168,27.1564,27.1168,27.1326,30900.0
2012-10-01 14:10:00,34.28,34.3,34.2,34.21,22900.0,27.1247,27.1405,27.0614,27.0693,22900.0
2012-10-01 14:20:00,34.21,34.27,34.21,34.27,32900.0,27.0693,27.1168,27.0693,27.1168,32900.0
2012-10-01 14:30:00,34.27,34.32,34.25,34.3,29200.0,27.1168,27.1564,27.101,27.1405,29200.0
2012-10-01 14:40:00,34.3,34.34,34.3,34.33,23400.0,27.1405,27.1722,27.1405,27.1643,23400.0
2012-10-01 14:50:00,34.33,34.35,34.33,34.35,48500.0,27.1643,27.1801,27.1643,27.1801,48500.0
2012-10-01 15:00:00,34.34,34.34,34.32,34.33,42000.0,27.1722,27.1722,27.1564,27.1643,42000.0
2012-10-01 15:10:00,34.33,34.34,34.27,34.27,108000.0,27.1643,27.1722,27.1168,27.1168,108000.0
2012-10-01 15:20:00,34.27,34.28,34.17,34.24,78500.0,27.1168,27.1247,27.0377,27.0931,78500.0
2012-10-01 15:30:00,34.24,34.25,34.18,34.23,67800.0,27.0931,27.101,27.0456,27.0851,67800.0
2012-10-01 15:40:00,34.22,34.28,34.2,34.27,111200.0,27.0772,27.1247,27.0614,27.1168,111200.0
2012-10-01 15:50:00,34.27,34.3,34.23,34.28,227500.0,27.1168,27.1405,27.0851,27.1247,227500.0
2012-10-02 09:30:00,34.32,34.4,34.27,34.33,52000.0,27.1564,27.2197,27.1168,27.1643,52000.0
2012-10-02 09:40:00,34.32,34.37,34.3,34.36,31000.0,27.1564,27.1959,27.1405,27.188,31000.0
2012-10-02 09:50:00,34.33,34.4,34.33,34.36,31100.0,27.1643,27.2197,27.1643,27.188,31100.0
2012-10-02 10:00:00,34.35,34.4,34.33,34.39,18500.0,27.1801,27.2197,27.1643,27.2117,18500.0
2012-10-02 10:10:00,34.39,34.39,34.33,34.36,56300.0,27.2117,27.2117,27.1643,27.188,56300.0
2012-10-02 10:20:00,34.36,34.39,34.35,34.39,29000.0,27.188,27.2117,27.1801,27.2117,29000.0
2012-10-02 10:30:00,34.4,34.44,34.38,34.41,28300.0,27.2197,27.2513,27.2038,27.2276,28300.0
2012-10-02 10:40:00,34.39,34.42,34.39,34.4,82700.0,27.2117,27.2355,27.2117,27.2197,82700.0
2012-10-02 10:50:00,34.4,34.41,34.33,34.35,49500.0,27.2197,27.2276,27.1643,27.1801,49500.0
2012-10-02 11:00:00,34.36,34.38,34.34,34.35,35800.0,27.188,27.2038,27.1722,27.1801,35800.0
2012-10-02 11:10:00,34.34,34.43,34.33,34.39,22800.0,27.1722,27.2434,27.1643,27.2117,22800.0
2012-10-02 11:20:00,34.39,34.4,34.33,34.33,17600.0,27.2117,27.2197,27.1643,27.1643,17600.0
2012-10-02 11:30:00,34.33,34.4,34.26,34.27,41600.0,27.1643,27.2197,27.1089,27.1168,41600.0
2012-10-02 11:40:00,34.26,34.33,34.23,34.3,35100.0,27.1089,27.1643,27.0851,27.1405,35100.0
2012-10-02 11:50:00,34.3,34.34,34.3,34.34,30300.0,27.1405,27.1722,27.1405,27.1722,30300.0
2012-10-02 12:00:00,34.32,34.35,34.3,34.34,23600.0,27.1564,27.1801,27.1405,27.1722,23600.0
2012-10-02 12:10:00,34.34,34.4,34.33,34.39,20500.0,27.1722,27.2197,27.1643,27.2117,20500.0
2012-10-02 12:20:00,34.37,34.39,34.35,34.39,24100.0,27.1959,27.2117,27.1801,27.2117,24100.0
2012-10-02 12:30:00,34.38,34.39,34.34,34.36,21500.0,27.2038,27.2117,27.1722,27.188,21500.0
2012-10-02 12:40:00,34.36,34.44,34.35,34.42,48300.0,27.188,27.2513,27.1801,27.2355,48300.0
2012-10-02 12:50:00,34.42,34.47,34.41,34.44,38600.0,27.2355,27.275,27.2276,27.2513,38600.0
2012-10-02 13:00:00,34.43,34.44,34.43,34.43,5900.0,27.2434,27.2513,27.2434,27.2434,5900.0
2012-10-02 13:10:00,34.43,34.46,34.43,34.44,18500.0,27.2434,27.2671,27.2434,27.2513,18500.0
2012-10-02 13:20:00,34.45,34.45,34.41,34.41,43400.0,27.2592,27.2592,27.2276,27.2276,43400.0
2012-10-02 13:30:00,34.42,34.45,34.39,34.45,32600.0,27.2355,27.2592,27.2117,27.2592,32600.0
2012-10-02 13:40:00,34.44,34.47,34.43,34.44,21700.0,27.2513,27.275,27.2434,27.2513,21700.0
2012-10-02 13:50:00,34.44,34.45,34.35,34.4,67500.0,27.2513,27.2592,27.1801,27.2197,67500.0
2012-10-02 14:00:00,34.4,34.41,34.34,34.36,36700.0,27.2197,27.2276,27.1722,27.188,36700.0
2012-10-02 14:10:00,34.36,34.38,34.34,34.37,16300.0,27.188,27.2038,27.1722,27.1959,16300.0
2012-10-02 14:20:00,34.36,34.37,34.31,34.34,38600.0,27.188,27.1959,27.1484,27.1722,38600.0
2012-10-02 14:30:00,34.33,34.34,34.31,34.34,36600.0,27.1643,27.1722,27.1484,27.1722,36600.0
2012-10-02 14:40:00,34.34,34.35,34.32,34.34,29400.0,27.1722,27.1801,27.1564,27.1722,29400.0
2012-10-02 14:50:00,34.34,34.36,34.32,34.32,13700.0,27.1722,27.188,27.1564,27.1564,13700.0
2012-10-02 15:00:00,34.33,34.35,34.31,34.35,22700.0,27.1643,27.1801,27.1484,27.1801,22700.0
2012-10-02 15:10:00,34.34,34.35,34.32,34.35,26400.0,27.1722,27.1801,27.1564,27.1801,26400.0
2012-10-02 15:20:00,34.34,34.35,34.31,34.33,31000.0,27.1722,27.1801,27.1484,27.1643,31000.0
2012-10-02 15:30:00,34.34,34.37,34.34,34.37,55100.0,27.1722,27.1959,27.1722,27.1959,55100.0
2012-10-02 15:40:00,34.37,34.41,34.35,34.4,122300.0,27.1959,27.2276,27.1801,27.2197,122300.0
2012-10-02 15:50:00,34.4,34.44,34.39,34.44,181200.0,27.2197,27.2513,27.2117,27.2513,181200.0
2012-10-03 09:30:00,34.49,34.49,34.34,34.35,57400.0,27.2909,27.2909,27.1722,27.1801,57400.0
2012-10-03 09:40:00,34.37,34.4,34.28,34.32,78800.0,27.1959,27.2197,27.1247,27.1564,78800.0
2012-10-03 09:50:00,34.31,34.33,34.25,34.32,88000.0,27.1484,27.1643,27.101,27.1564,88000.0
2012-10-03 10:00:00,34.35,34.35,34.24,34.29,127200.0,27.1801,27.1801,27.0931,27.1326,127200.0
2012-10-03 10:10:00,34.29,34.34,34.28,34.33,69100.0,27.1326,27.1722,27.1247,27.1643,69100.0
2012-10-03 10:20:00,34.34,34.38,34.33,34.35,44900.0,27.1722,27.2038,27.1643,27.1801,44900.0
2012-10-03 10:30:00,34.36,34.38,34.31,34.35,141200.0,27.188,27.2038,27.1484,27.1801,141200.0
2012-10-03 10:40:00,34.35,34.38,34.32,34.33,12100.0,27.1801,27.2038,27.1564,27.1643,12100.0
2012-10-03 10:50:00,34.34,34.34,34.27,34.31,130000.0,27.1722,27.1722,27.1168,27.1484,130000.0
2012-10-03 11:00:00,34.32,34.37,34.31,34.34,79700.0,27.1564,27.1959,27.1484,27.1722,79700.0
2012-10-03 11:10:00,34.35,34.41,34.34,34.35,44500.0,27.1801,27.2276,27.1722,27.1801,44500.0
2012-10-03 11:20:00,34.34,34.37,34.33,34.34,37200.0,27.1722,27.1959,27.1643,27.1722,37200.0
2012-10-03 11:30:00,34.34,34.38,34.33,34.35,68500.0,27.1722,27.2038,27.1643,27.1801,68500.0
2012-10-03 11:40:00,34.35,34.42,34.35,34.39,34900.0,27.1801,27.2355,27.1801,27.2117,34900.0
2012-10-03 11:50:00,34.39,34.4,34.34,34.34,35000.0,27.2117,27.2197,27.1722,27.1722,35000.0
2012-10-03 12:00:00,34.34,34.34,34.32,34.33,13000.0,27.1722,27.1722,27.1564,27.1643,13000.0
2012-10-03 12:10:00,34.32,34.38,34.32,34.36,29300.0,27.1564,27.2038,27.1564,27.188,29300.0
2012-10-03 12:20:00,34.36,34.39,34.34,34.39,56600.0,27.188,27.2117,27.1722,27.2117,56600.0
2012-10-03 12:30:00,34.39,34.47,34.35,34.44,48500.0,27.2117,27.275,27.1801,27.2513,48500.0
2012-10-03 12:40:00,34.44,34.45,34.43,34.45,31600.0,27.2513,27.2592,27.2434,27.2592,31600.0
2012-10-03 12:50:00,34.44,34.45,34.41,34.42,26300.0,27.2513,27.2592,27.2276,27.2355,26300.0
2012-10-03 13:00:00,34.42,34.44,34.41,34.43,32200.0,27.2355,27.2513,27.2276,27.2434,32200.0
2012-10-03 13:10:00,34.43,34.43,34.42,34.43,98100.0,27.2434,27.2434,27.2355,27.2434,98100.0
2012-10-03 13:20:00,34.42,34.43,34.42,34.42,122400.0,27.2355,27.2434,27.2355,27.2355,122400.0
2012-10-03 13:30:00,34.43,34.43,34.28,34.3,42100.0,27.2434,27.2434,27.1247,27.1405,42100.0
2012-10-03 13:40:00,34.29,34.32,34.27,34.3,35600.0,27.1326,27.1564,27.1168,27.1405,35600.0
2012-10-03 13:50:00,34.3,34.35,34.3,34.33,43100.0,27.1405,27.1801,27.1405,27.1643,43100.0
2012-10-03 14:00:00,34.33,34.35,34.32,34.35,58900.0,27.1643,27.1801,27.1564,27.1801,58900.0
2012-10-03 14:10:00,34.35,34.35,34.29,34.29,37900.0,27.1801,27.1801,27.1326,27.1326,37900.0
2012-10-03 14:20:00,34.29,34.3,34.23,34.24,84600.0,27.1326,27.1405,27.0851,27.0931,84600.0
2012-10-03 14:30:00,34.24,34.26,34.22,34.23,57800.0,27.0931,27.1089,27.0772,27.0851,57800.0
2012-10-03 14:40:00,34.22,34.23,34.19,34.19,76600.0,27.0772,27.0851,27.0535,27.0535,76600.0
2012-10-03 14:50:00,34.2,34.2,34.15,34.15,46400.0,27.0614,27.0614,27.0218,27.0218,46400.0
2012-10-03 15:00:00,34.15,34.16,34.11,34.13,54800.0,27.0218,27.0298,26.9902,27.006,54800.0
2012-10-03 15:10:00,34.13,34.15,34.09,34.12,90100.0,27.006,27.0218,26.9744,26.9981,90100.0
2012-10-03 15:20:00,34.13,34.27,34.12,34.24,106100.0,27.006,27.1168,26.9981,27.0931,106100.0
2012-10-03 15:30:00,34.24,34.26,34.19,34.23,161500.0,27.0931,27.1089,27.0535,27.0851,161500.0
2012-10-03 15:40:00,34.23,34.25,34.14,34.15,134900.0,27.0851,27.101,27.0139,27.0218,134900.0
2012-10-03 15:50:00,34.16,34.22,34.15,34.21,212600.0,27.0298,27.0772,27.0218,27.0693,212600.0
2012-10-04 09:30:00,34.4,34.4,34.27,34.36,76600.0,27.2197,27.2197,27.1168,27.188,76600.0
2012-10-04 09:40:00,34.36,34.38,34.32,34.35,114300.0,27.188,27.2038,27.1564,27.1801,114300.0
2012-10-04 09:50:00,34.36,34.39,34.34,34.39,23100.0,27.188,27.2117,27.1722,27.2117,23100.0
2012-10-04 10:00:00,34.39,34.48,34.38,34.48,49800.0,27.2117,27.283,27.2038,27.283,49800.0
2012-10-04 10:10:00,34.49,34.56,34.48,34.49,56000.0,27.2909,27.3463,27.283,27.2909,56000.0
2012-10-04 10:20:00,34.5,34.5,34.43,34.45,36000.0,27.2988,27.2988,27.2434,27.2592,36000.0
2012-10-04 10:30:00,34.45,34.46,34.39,34.41,29600.0,27.2592,27.2671,27.2117,27.2276,29600.0
2012-10-04 10:40:00,34.42,34.43,34.35,34.35,31800.0,27.2355,27.2434,27.1801,27.1801,31800.0
2012-10-04 10:50:00,34.36,34.39,34.35,34.38,30800.0,27.188,27.2117,27.1801,27.2038,30800.0
2012-10-04 11:00:00,34.39,34.4,34.31,34.33,41500.0,27.2117,27.2197,27.1484,27.1643,41500.0
2012-10-04 11:10:00,34.34,34.39,34.34,34.36,29000.0,27.1722,27.2117,27.1722,27.188,29000.0
2012-10-04 11:20:00,34.36,34.37,34.31,34.33,27100.0,27.188,27.1959,27.1484,27.1643,27100.0
2012-10-04 11:30:00,34.33,34.36,34.3,34.32,20700.0,27.1643,27.188,27.1405,27.1564,20700.0
2012-10-04 11:40:00,34.32,34.37,34.31,34.36,15200.0,27.1564,27.1959,27.1484,27.188,15200.0
2012-10-04 11:50:00,34.36,34.36,34.31,34.36,15800.0,27.188,27.188,27.1484,27.188,15800.0
2012-10-04 12:00:00,34.37,34.39,34.33,34.35,21900.0,27.1959,27.2117,27.1643,27.1801,21900.0
2012-10-04 12:10:00,34.35,34.4,34.35,34.39,68000.0,27.1801,27.2197,27.1801,27.2117,68000.0
2012-10-04 12:20:00,34.38,34.42,34.37,34.42,27200.0,27.2038,27.2355,27.1959,27.2355,27200.0
2012-10-04 12:30:00,34.42,34.45,34.39,34.4,21700.0,27.2355,27.2592,27.2117,27.2197,21700.0
2012-10-04 12:40:00,34.4,34.4,34.38,34.39,11500.0,27.2197,27.2197,27.2038,27.2117,11500.0
2012-10-04 12:50:00,34.39,34.42,34.39,34.42,17600.0,27.2117,27.2355,27.2117,27.2355,17600.0
2012-10-04 13:00:00,34.42,34.46,34.41,34.45,66900.0,27.2355,27.2671,27.2276,27.2592,66900.0
2012-10-04 13:10:00,34.45,34.47,34.43,34.45,22200.0,27.2592,27.275,27.2434,27.2592,22200.0
2012-10-04 13:20:00,34.45,34.47,34.42,34.47,27200.0,27.2592,27.275,27.2355,27.275,27200.0
2012-10-04 13:30:00,34.47,34.51,34.45,34.51,64300.0,27.275,27.3067,27.2592,27.3067,64300.0
2012-10-04 13:40:00,34.5,34.51,34.48,34.5,22900.0,27.2988,27.3067,27.283,27.2988,22900.0
2012-10-04 13:50:00,34.51,34.51,34.46,34.5,23400.0,27.3067,27.3067,27.2671,27.2988,23400.0
2012-10-04 14:00:00,34.49,34.49,34.41,34.48,35600.0,27.2909,27.2909,27.2276,27.283,35600.0
2012-10-04 14:10:00,34.47,34.49,34.46,34.49,27600.0,27.275,27.2909,27.2671,27.2909,27600.0
2012-10-04 14:20:00,34.49,34.49,34.45,34.47,26900.0,27.2909,27.2909,27.2592,27.275,26900.0
2012-10-04 14:30:00,34.46,34.53,34.44,34.53,58700.0,27.2671,27.3225,27.2513,27.3225,58700.0
2012-10-04 14:40:00,34.52,34.56,34.52,34.55,17300.0,27.3146,27.3463,27.3146,27.3384,17300.0
2012-10-04 14:50:00,34.55,34.56,34.5,34.5,19900.0,27.3384,27.3463,27.2988,27.2988,19900.0
2012-10-04 15:00:00,34.5,34.51,34.5,34.5,16700.0,27.2988,27.3067,27.2988,27.2988,16700.0
2012-10-04 15:10:00,34.51,34.51,34.49,34.5,69000.0,27.3067,27.3067,27.2909,27.2988,69000.0
2012-10-04 15:20:00,34.51,34.52,34.48,34.51,146800.0,27.3067,27.3146,27.283,27.3067,146800.0
2012-10-04 15:30:00,34.51,34.53,34.5,34.53,54600.0,27.3067,27.3225,27.2988,27.3225,54600.0
2012-10-04 15:40:00,34.53,34.53,34.48,34.5,61700.0,27.3225,27.3225,27.283,27.2988,61700.0
2012-10-04 15:50:00,34.51,34.55,34.47,34.54,215500.0,27.3067,27.3384,27.275,27.3304,215500.0
2012-10-05 09:30:00,34.78,34.78,34.63,34.63,88800.0,27.5203,27.5203,27.4017,27.4017,88800.0
2012-10-05 09:40:00,34.63,34.68,34.61,34.65,94700.0,27.4017,27.4412,27.3858,27.4175,94700.0
2012-10-05 09:50:00,34.65,34.73,34.64,34.65,45300.0,27.4175,27.4808,27.4096,27.4175,45300.0
2012-10-05 10:00:00,34.64,34.69,34.62,34.64,190700.0,27.4096,27.4491,27.3937,27.4096,190700.0
2012-10-05 10:10:00,34.65,34.69,34.64,34.69,42000.0,27.4175,27.4491,27.4096,27.4491,42000.0
2012-10-05 10:20:00,34.69,34.72,34.68,34.69,46200.0,27.4491,27.4729,27.4412,27.4491,46200.0
2012-10-05 10:30:00,34.7,34.75,34.65,34.65,44100.0,27.457,27.4966,27.4175,27.4175,44100.0
2012-10-05 10:40:00,34.66,34.67,34.63,34.66,89300.0,27.4254,27.4333,27.4017,27.4254,89300.0
2012-10-05 10:50:00,34.66,34.69,34.61,34.65,118600.0,27.4254,27.4491,27.3858,27.4175,118600.0
2012-10-05 11:00:00,34.65,34.71,34.65,34.68,50000.0,27.4175,27.465,27.4175,27.4412,50000.0
2012-10-05 11:10:00,34.68,34.75,34.68,34.74,58700.0,27.4412,27.4966,27.4412,27.4887,58700.0
2012-10-05 11:20:00,34.74,34.78,34.73,34.76,26400.0,27.4887,27.5203,27.4808,27.5045,26400.0
2012-10-05 11:30:00,34.76,34.83,34.76,34.82,31000.0,27.5045,27.5599,27.5045,27.552,31000.0
2012-10-05 11:40:00,34.82,34.82,34.77,34.79,27900.0,27.552,27.552,27.5124,27.5283,27900.0
2012-10-05 11:50:00,34.79,34.82,34.77,34.81,32700.0,27.5283,27.552,27.5124,27.5441,32700.0
2012-10-05 12:00:00,34.82,34.83,34.8,34.81,34100.0,27.552,27.5599,27.5362,27.5441,34100.0
2012-10-05 12:10:00,34.81,34.9,34.81,34.85,31300.0,27.5441,27.6153,27.5441,27.5757,31300.0
2012-10-05 12:20:00,34.85,34.88,34.85,34.87,25900.0,27.5757,27.5995,27.5757,27.5916,25900.0
2012-10-05 12:30:00,34.86,34.9,34.86,34.87,41800.0,27.5836,27.6153,27.5836,27.5916,41800.0
2012-10-05 12:40:00,34.88,34.9,34.86,34.87,180900.0,27.5995,27.6153,27.5836,27.5916,180900.0
2012-10-05 12:50:00,34.86,34.86,34.79,34.8,47000.0,27.5836,27.5836,27.5283,27.5362,47000.0
2012-10-05 13:00:00,34.8,34.82,34.77,34.79,34900.0,27.5362,27.552,27.5124,27.5283,34900.0
2012-10-05 13:10:00,34.79,34.81,34.79,34.8,22600.0,27.5283,27.5441,27.5283,27.5362,22600.0
2012-10-05 13:20:00,34.8,34.8,34.78,34.78,22700.0,27.5362,27.5362,27.5203,27.5203,22700.0
2012-10-05 13:30:00,34.78,34.79,34.76,34.76,20500.0,27.5203,27.5283,27.5045,27.5045,20500.0
2012-10-05 13:40:00,34.76,34.77,34.71,34.71,15700.0,27.5045,27.5124,27.465,27.465,15700.0
2012-10-05 13:50:00,34.72,34.77,34.68,34.75,140300.0,27.4729,27.5124,27.4412,27.4966,140300.0
2012-10-05 14:00:00,34.76,34.76,34.74,34.76,11600.0,27.5045,27.5045,27.4887,27.5045,11600.0
2012-10-05 14:10:00,34.75,34.8,34.74,34.8,34100.0,27.4966,27.5362,27.4887,27.5362,34100.0
2012-10-05 14:20:00,34.79,34.8,34.77,34.77,21200.0,27.5283,27.5362,27.5124,27.5124,21200.0
2012-10-05 14:30:00,34.77,34.78,34.75,34.76,17700.0,27.5124,27.5203,27.4966,27.5045,17700.0
2012-10-05 14:40:00,34.75,34.78,34.74,34.76,30100.0,27.4966,27.5203,27.4887,27.5045,30100.0
2012-10-05 14:50:00,34.76,34.76,34.7,34.71,68200.0,27.5045,27.5045,27.457,27.465,68200.0
2012-10-05 15:00:00,34.7,34.72,34.64,34.66,36000.0,27.457,27.4729,27.4096,27.4254,36000.0
2012-10-05 15:10:00,34.66,34.67,34.62,34.67,30000.0,27.4254,27.4333,27.3937,27.4333,30000.0
2012-10-05 15:20:00,34.66,34.69,34.63,34.66,43500.0,27.4254,27.4491,27.4017,27.4254,43500.0
2012-10-05 15:30:00,34.66,34.68,34.59,34.61,107500.0,27.4254,27.4412,27.37,27.3858,107500.0
2012-10-05 15:40:00,34.62,34.72,34.61,34.72,123400.0,27.3937,27.4729,27.3858,27.4729,123400.0
2012-10-05 15:50:00,34.72,34.77,34.67,34.77,292800.0,27.4729,27.5124,27.4333,27.5124,292800.0
2012-10-08 09:30:00,34.59,34.71,34.52,34.61,57100.0,27.37,27.465,27.3146,27.3858,57100.0
2012-10-08 09:40:00,34.6,34.65,34.54,34.54,25800.0,27.3779,27.4175,27.3304,27.3304,25800.0
2012-10-08 09:50:00,34.55,34.6,34.54,34.54,9300.0,27.3384,27.3779,27.3304,27.3304,9300.0
2012-10-08 10:00:00,34.54,34.57,34.51,34.55,44200.0,27.3304,27.3542,27.3067,27.3384,44200.0
2012-10-08 10:10:00,34.54,34.61,34.52,34.6,69800.0,27.3304,27.3858,27.3146,27.3779,69800.0
2012-10-08 10:20:00,34.61,34.62,34.52,34.52,19700.0,27.3858,27.3937,27.3146,27.3146,19700.0
2012-10-08 10:30:00,34.52,34.64,34.52,34.64,48200.0,27.3146,27.4096,27.3146,27.4096,48200.0
2012-10-08 10:40:00,34.64,34.68,34.62,34.62,33000.0,27.4096,27.4412,27.3937,27.3937,33000.0
2012-10-08 10:50:00,34.63,34.68,34.61,34.64,34200.0,27.4017,27.4412,27.3858,27.4096,34200.0
2012-10-08 11:00:00,34.63,34.64,34.58,34.58,25400.0,27.4017,27.4096,27.3621,27.3621,25400.0
2012-10-08 11:10:00,34.57,34.62,34.55,34.6,62100.0,27.3542,27.3937,27.3384,27.3779,62100.0
2012-10-08 11:20:00,34.59,34.62,34.56,34.59,72400.0,27.37,27.3937,27.3463,27.37,72400.0
2012-10-08 11:30:00,34.58,34.59,34.54,34.58,14900.0,27.3621,27.37,27.3304,27.3621,14900.0
2012-10-08 11:40:00,34.57,34.58,34.54,34.58,66000.0,27.3542,27.3621,27.3304,27.3621,66000.0
2012-10-08 11:50:00,34.59,34.64,34.58,34.63,69800.0,27.37,27.4096,27.3621,27.4017,69800.0
2012-10-08 12:00:00,34.63,34.63,34.58,34.6,13000.0,27.4017,27.4017,27.3621,27.3779,13000.0
2012-10-08 12:10:00,34.6,34.63,34.59,34.6,30300.0,27.3779,27.4017,27.37,27.3779,30300.0
2012-10-08 12:20:00,34.6,34.62,34.59,34.61,13700.0,27.3779,27.3937,27.37,27.3858,13700.0
2012-10-08 12:30:00,34.62,34.64,34.61,34.64,43600.0,27.3937,27.4096,27.3858,27.4096,43600.0
2012-10-08 12:40:00,34.64,34.69,34.64,34.69,52200.0,27.4096,27.4491,27.4096,27.4491,52200.0
2012-10-08 12:50:00,34.69,34.72,34.68,34.7,51500.0,27.4491,27.4729,27.4412,27.457,51500.0
2012-10-08 13:00:00,34.71,34.73,34.67,34.69,33800.0,27.465,27.4808,27.4333,27.4491,33800.0
2012-10-08 13:10:00,34.7,34.73,34.69,34.73,8200.0,27.457,27.4808,27.4491,27.4808,8200.0
2012-10-08 13:20:00,34.72,34.73,34.71,34.72,12900.0,27.4729,27.4808,27.465,27.4729,12900.0
2012-10-08 13:30:00,34.72,34.75,34.71,34.71,14700.0,27.4729,27.4966,27.465,27.465,14700.0
2012-10-08 13:40:00,34.71,34.72,34.67,34.67,7400.0,27.465,27.4729,27.4333,27.4333,7400.0
2012-10-08 13:50:00,34.68,34.69,34.67,34.68,10800.0,27.4412,27.4491,27.4333,27.4412,10800.0
2012-10-08 14:00:00,34.68,34.71,34.67,34.69,17300.0,27.4412,27.465,27.4333,27.4491,17300.0
2012-10-08 14:10:00,34.7,34.72,34.68,34.72,14000.0,27.457,27.4729,27.4412,27.4729,14000.0
2012-10-08 14:20:00,34.73,34.75,34.72,34.74,19000.0,27.4808,27.4966,27.4729,27.4887,19000.0
2012-10-08 14:30:00,34.74,34.74,34.71,34.72,7300.0,27.4887,27.4887,27.465,27.4729,7300.0
2012-10-08 14:40:00,34.72,34.73,34.69,34.73,16500.0,27.4729,27.4808,27.4491,27.4808,16500.0
2012-10-08 14:50:00,34.72,34.74,34.71,34.74,17600.0,27.4729,27.4887,27.465,27.4887,17600.0
2012-10-08 15:00:00,34.73,34.77,34.73,34.76,11600.0,27.4808,27.5124,27.4808,27.5045,11600.0
2012-10-08 15:10:00,34.75,34.77,34.74,34.74,21300.0,27.4966,27.5124,27.4887,27.4887,21300.0
2012-10-08 15:20:00,34.74,34.75,34.72,34.73,27000.0,27.4887,27.4966,27.4729,27.4808,27000.0
2012-10-08 15:30:00,34.73,34.74,34.72,34.72,64100.0,27.4808,27.4887,27.4729,27.4729,64100.0
2012-10-08 15:40:00,34.72,34.72,34.68,34.71,80700.0,27.4729,27.4729,27.4412,27.465,80700.0
2012-10-08 15:50:00,34.7,34.74,34.7,34.72,119700.0,27.457,27.4887,27.457,27.4729,119700.0
2012-10-09 09:30:00,34.56,34.58,34.38,34.52,47000.0,27.5293,27.5452,27.3859,27.4974,47000.0
2012-10-09 09:40:00,34.51,34.55,34.47,34.51,50900.0,27.4894,27.5213,27.4576,27.4894,50900.0
2012-10-09 09:50:00,34.51,34.54,34.44,34.46,51400.0,27.4894,27.5133,27.4337,27.4496,51400.0
2012-10-09 10:00:00,34.45,34.52,34.45,34.5,27300.0,27.4416,27.4974,27.4416,27.4815,27300.0
2012-10-09 10:10:00,34.5,34.65,34.49,34.64,382200.0,27.4815,27.601,27.4735,27.593,382200.0
2012-10-09 10:20:00,34.64,34.72,34.62,34.67,211500.0,27.593,27.6567,27.5771,27.6169,211500.0
2012-10-09 10:30:00,34.68,34.73,34.63,34.63,48100.0,27.6248,27.6647,27.585,27.585,48100.0
2012-10-09 10:40:00,34.63,34.64,34.58,34.58,26700.0,27.585,27.593,27.5452,27.5452,26700.0
2012-10-09 10:50:00,34.55,34.56,34.43,34.48,22800.0,27.5213,27.5293,27.4257,27.4655,22800.0
2012-10-09 11:00:00,34.46,34.46,34.37,34.38,24200.0,27.4496,27.4496,27.3779,27.3859,24200.0
2012-10-09 11:10:00,34.38,34.39,34.31,34.33,21300.0,27.3859,27.3938,27.3301,27.3461,21300.0
2012-10-09 11:20:00,34.33,34.36,34.29,34.29,17900.0,27.3461,27.3699,27.3142,27.3142,17900.0
2012-10-09 11:30:00,34.28,34.35,34.27,34.31,23000.0,27.3062,27.362,27.2983,27.3301,23000.0
2012-10-09 11:40:00,34.31,34.31,34.25,34.29,46500.0,27.3301,27.3301,27.2823,27.3142,46500.0
2012-10-09 11:50:00,34.28,34.3,34.27,34.29,11100.0,27.3062,27.3222,27.2983,27.3142,11100.0
2012-10-09 12:00:00,34.3,34.32,34.29,34.3,16300.0,27.3222,27.3381,27.3142,27.3222,16300.0
2012-10-09 12:10:00,34.28,34.35,34.28,34.3,17900.0,27.3062,27.362,27.3062,27.3222,17900.0
2012-10-09 12:20:00,34.29,34.3,34.22,34.22,24600.0,27.3142,27.3222,27.2584,27.2584,24600.0
2012-10-09 12:30:00,34.23,34.25,34.21,34.21,17400.0,27.2664,27.2823,27.2505,27.2505,17400.0
2012-10-09 12:40:00,34.21,34.24,34.2,34.2,14600.0,27.2505,27.2744,27.2425,27.2425,14600.0
2012-10-09 12:50:00,34.22,34.26,34.21,34.26,31100.0,27.2584,27.2903,27.2505,27.2903,31100.0
2012-10-09 13:00:00,34.25,34.32,34.24,34.32,25200.0,27.2823,27.3381,27.2744,27.3381,25200.0
2012-10-09 13:10:00,34.32,34.37,34.32,34.36,30500.0,27.3381,27.3779,27.3381,27.3699,30500.0
2012-10-09 13:20:00,34.36,34.41,34.35,34.39,26500.0,27.3699,27.4098,27.362,27.3938,26500.0
2012-10-09 13:30:00,34.4,34.42,34.39,34.4,19600.0,27.4018,27.4177,27.3938,27.4018,19600.0
2012-10-09 13:40:00,34.41,34.42,34.39,34.41,22800.0,27.4098,27.4177,27.3938,27.4098,22800.0
2012-10-09 13:50:00,34.4,34.44,34.39,34.4,21300.0,27.4018,27.4337,27.3938,27.4018,21300.0
2012-10-09 14:00:00,34.39,34.43,34.38,34.41,48300.0,27.3938,27.4257,27.3859,27.4098,48300.0
2012-10-09 14:10:00,34.41,34.43,34.39,34.43,33400.0,27.4098,27.4257,27.3938,27.4257,33400.0
2012-10-09 14:20:00,34.43,34.45,34.41,34.41,17900.0,27.4257,27.4416,27.4098,27.4098,17900.0
2012-10-09 14:30:00,34.41,34.44,34.4,34.41,24700.0,27.4098,27.4337,27.4018,27.4098,24700.0
2012-10-09 14:40:00,34.4,34.47,34.36,34.46,33200.0,27.4018,27.4576,27.3699,27.4496,33200.0
2012-10-09 14:50:00,34.45,34.48,34.45,34.47,22200.0,27.4416,27.4655,27.4416,27.4576,22200.0
2012-10-09 15:00:00,34.48,34.5,34.41,34.41,35900.0,27.4655,27.4815,27.4098,27.4098,35900.0
2012-10-09 15:10:00,34.41,34.45,34.4,34.42,45100.0,27.4098,27.4416,27.4018,27.4177,45100.0
2012-10-09 15:20:00,34.42,34.43,34.37,34.38,28000.0,27.4177,27.4257,27.3779,27.3859,28000.0
2012-10-09 15:30:00,34.38,34.4,34.34,34.37,50000.0,27.3859,27.4018,27.354,27.3779,50000.0
2012-10-09 15:40:00,34.38,34.42,34.38,34.41,72200.0,27.3859,27.4177,27.3859,27.4098,72200.0
2012-10-09 15:50:00,34.41,34.41,34.33,34.37,195400.0,27.4098,27.4098,27.3461,27.3779,195400.0
2012-10-10 09:30:00,34.32,34.4,34.28,34.35,33900.0,27.3381,27.4018,27.3062,27.362,33900.0
2012-10-10 09:40:00,34.37,34.37,34.25,34.25,19500.0,27.3779,27.3779,27.2823,27.2823,19500.0
2012-10-10 09:50:00,34.25,34.27,34.23,34.26,35800.0,27.2823,27.2983,27.2664,27.2903,35800.0
2012-10-10 10:00:00,34.27,34.29,34.2,34.22,63500.0,27.2983,27.3142,27.2425,27.2584,63500.0
2012-10-10 10:10:00,34.23,34.3,34.22,34.24,43300.0,27.2664,27.3222,27.2584,27.2744,43300.0
2012-10-10 10:20:00,34.25,34.36,34.25,34.35,74900.0,27.2823,27.3699,27.2823,27.362,74900.0
2012-10-10 10:30:00,34.35,34.36,34.3,34.35,39000.0,27.362,27.3699,27.3222,27.362,39000.0
2012-10-10 10:40:00,34.35,34.36,34.29,34.32,33300.0,27.362,27.3699,27.3142,27.3381,33300.0
2012-10-10 10:50:00,34.32,34.38,34.32,34.35,19900.0,27.3381,27.3859,27.3381,27.362,19900.0
2012-10-10 11:00:00,34.35,34.4,34.34,34.39,16700.0,27.362,27.4018,27.354,27.3938,16700.0
2012-10-10 11:10:00,34.39,34.57,34.37,34.47,185000.0,27.3938,27.5372,27.3779,27.4576,185000.0
2012-10-10 11:20:00,34.47,34.49,34.4,34.42,30900.0,27.4576,27.4735,27.4018,27.4177,30900.0
2012-10-10 11:30:00,34.41,34.41,34.34,34.35,24400.0,27.4098,27.4098,27.354,27.362,24400.0
2012-10-10 11:40:00,34.35,34.37,34.34,34.36,16400.0,27.362,27.3779,27.354,27.3699,16400.0
2012-10-10 11:50:00,34.36,34.38,34.34,34.36,42400.0,27.3699,27.3859,27.354,27.3699,42400.0
2012-10-10 12:00:00,34.35,34.38,34.34,34.35,19100.0,27.362,27.3859,27.354,27.362,19100.0
2012-10-10 12:10:00,34.36,34.39,34.35,34.38,20400.0,27.3699,27.3938,27.362,27.3859,20400.0
2012-10-10 12:20:00,34.37,34.4,34.35,34.39,130800.0,27.3779,27.4018,27.362,27.3938,130800.0
2012-10-10 12:30:00,34.39,34.41,34.37,34.4,77900.0,27.3938,27.4098,27.3779,27.4018,77900.0
2012-10-10 12:40:00,34.4,34.42,34.39,34.42,54000.0,27.4018,27.4177,27.3938,27.4177,54000.0
2012-10-10 12:50:00,34.41,34.42,34.34,34.35,39100.0,27.4098,27.4177,27.354,27.362,39100.0
2012-10-10 13:00:00,34.34,34.4,34.33,34.4,39600.0,27.354,27.4018,27.3461,27.4018,39600.0
2012-10-10 13:10:00,34.4,34.45,34.39,34.43,31000.0,27.4018,27.4416,27.3938,27.4257,31000.0
2012-10-10 13:20:00,34.43,34.46,34.42,34.46,23700.0,27.4257,27.4496,27.4177,27.4496,23700.0
2012-10-10 13:30:00,34.45,34.51,34.43,34.47,25100.0,27.4416,27.4894,27.4257,27.4576,25100.0
2012-10-10 13:40:00,34.47,34.48,34.4,34.45,36900.0,27.4576,27.4655,27.4018,27.4416,36900.0
2012-10-10 13:50:00,34.44,34.44,34.39,34.39,24600.0,27.4337,27.4337,27.3938,27.3938,24600.0
2012-10-10 14:00:00,34.39,34.47,34.39,34.4,46000.0,27.3938,27.4576,27.3938,27.4018,46000.0
2012-10-10 14:10:00,34.4,34.41,34.36,34.39,41400.0,27.4018,27.4098,27.3699,27.3938,41400.0
2012-10-10 14:20:00,34.38,34.39,34.36,34.39,30200.0,27.3859,27.3938,27.3699,27.3938,30200.0
2012-10-10 14:30:00,34.38,34.39,34.34,34.34,43000.0,27.3859,27.3938,27.354,27.354,43000.0
2012-10-10 14:40:00,34.35,34.37,34.33,34.35,31000.0,27.362,27.3779,27.3461,27.362,31000.0
2012-10-10 14:50:00,34.35,34.38,34.35,34.36,21400.0,27.362,27.3859,27.362,27.3699,21400.0
2012-10-10 15:00:00,34.35,34.39,34.32,34.38,56100.0,27.362,27.3938,27.3381,27.3859,56100.0
2012-10-10 15:10:00,34.39,34.41,34.33,34.33,41100.0,27.3938,27.4098,27.3461,27.3461,41100.0
2012-10-10 15:20:00,34.34,34.38,34.31,34.36,38900.0,27.354,27.3859,27.3301,27.3699,38900.0
2012-10-10 15:30:00,34.35,34.36,34.29,34.32,66700.0,27.362,27.3699,27.3142,27.3381,66700.0
2012-10-10 15:40:00,34.32,34.33,34.27,34.27,96000.0,27.3381,27.3461,27.2983,27.2983,96000.0
2012-10-10 15:50:00,34.27,34.32,34.24,34.31,189900.0,27.2983,27.3381,27.2744,27.3301,189900.0
2012-10-11 09:30:00,34.41,34.43,34.32,34.41,77300.0,27.4098,27.4257,27.3381,27.4098,77300.0
2012-10-11 09:40:00,34.41,34.44,34.41,34.43,15800.0,27.4098,27.4337,27.4098,27.4257,15800.0
2012-10-11 09:50:00,34.42,34.44,34.38,34.39,36700.0,27.4177,27.4337,27.3859,27.3938,36700.0
2012-10-11 10:00:00,34.38,34.48,34.37,34.45,129500.0,27.3859,27.4655,27.3779,27.4416,129500.0
2012-10-11 10:10:00,34.45,34.47,34.43,34.45,49400.0,27.4416,27.4576,27.4257,27.4416,49400.0
2012-10-11 10:20:00,34.45,34.48,34.44,34.45,42900.0,27.4416,27.4655,27.4337,27.4416,42900.0
2012-10-11 10:30:00,34.46,34.46,34.4,34.41,35600.0,27.4496,27.4496,27.4018,27.4098,35600.0
2012-10-11 10:40:00,34.41,34.48,34.41,34.48,36200.0,27.4098,27.4655,27.4098,27.4655,36200.0
2012-10-11 10:50:00,34.48,34.5,34.46,34.47,37400.0,27.4655,27.4815,27.4496,27.4576,37400.0
2012-10-11 11:00:00,34.48,34.48,34.43,34.43,67200.0,27.4655,27.4655,27.4257,27.4257,67200.0
2012-10-11 11:10:00,34.43,34.46,34.38,34.39,40500.0,27.4257,27.4496,27.3859,27.3938,40500.0
2012-10-11 11:20:00,34.39,34.41,34.39,34.4,36000.0,27.3938,27.4098,27.3938,27.4018,36000.0
2012-10-11 11:30:00,34.4,34.41,34.37,34.38,36000.0,27.4018,27.4098,27.3779,27.3859,36000.0
2012-10-11 11:40:00,34.38,34.44,34.34,34.43,21800.0,27.3859,27.4337,27.354,27.4257,21800.0
2012-10-11 11:50:00,34.44,34.44,34.36,34.42,35600.0,27.4337,27.4337,27.3699,27.4177,35600.0
2012-10-11 12:00:00,34.42,34.44,34.4,34.43,9900.0,27.4177,27.4337,27.4018,27.4257,9900.0
2012-10-11 12:10:00,34.42,34.46,34.41,34.44,11000.0,27.4177,27.4496,27.4098,27.4337,11000.0
2012-10-11 12:20:00,34.43,34.43,34.38,34.41,24200.0,27.4257,27.4257,27.3859,27.4098,24200.0
2012-10-11 12:30:00,34.41,34.43,34.41,34.41,8000.0,27.4098,27.4257,27.4098,27.4098,8000.0
2012-10-11 12:40:00,34.41,34.43,34.36,34.43,16000.0,27.4098,27.4257,27.3699,27.4257,16000.0
2012-10-11 12:50:00,34.43,34.46,34.43,34.43,11200.0,27.4257,27.4496,27.4257,27.4257,11200.0
2012-10-11 13:00:00,34.44,34.45,34.41,34.44,11700.0,27.4337,27.4416,27.4098,27.4337,11700.0
2012-10-11 13:10:00,34.44,34.44,34.41,34.43,9600.0,27.4337,27.4337,27.4098,27.4257,9600.0
2012-10-11 13:20:00,34.42,34.43,34.37,34.4,21200.0,27.4177,27.4257,27.3779,27.4018,21200.0
2012-10-11 13:30:00,34.41,34.41,34.36,34.37,24800.0,27.4098,27.4098,27.3699,27.3779,24800.0
2012-10-11 13:40:00,34.38,34.38,34.34,34.38,23300.0,27.3859,27.3859,27.354,27.3859,23300.0
2012-10-11 13:50:00,34.36,34.38,34.32,34.37,21500.0,27.3699,27.3859,27.3381,27.3779,21500.0
2012-10-11 14:00:00,34.37,34.42,34.36,34.39,27900.0,27.3779,27.4177,27.3699,27.3938,27900.0
2012-10-11 14:10:00,34.4,34.45,34.4,34.42,13600.0,27.4018,27.4416,27.4018,27.4177,13600.0
2012-10-11 14:20:00,34.42,34.45,34.39,34.42,20400.0,27.4177,27.4416,27.3938,27.4177,20400.0
2012-10-11 14:30:00,34.42,34.44,34.4,34.4,18300.0,27.4177,27.4337,27.4018,27.4018,18300.0
2012-10-11 14:40:00,34.41,34.41,34.35,34.35,23600.0,27.4098,27.4098,27.362,27.362,23600.0
2012-10-11 14:50:00,34.36,34.38,34.35,34.36,32800.0,27.3699,27.3859,27.362,27.3699,32800.0
2012-10-11 15:00:00,34.36,34.38,34.34,34.35,34500.0,27.3699,27.3859,27.354,27.362,34500.0
2012-10-11 15:10:00,34.35,34.41,34.34,34.37,23900.0,27.362,27.4098,27.354,27.3779,23900.0
2012-10-11 15:20:00,34.37,34.43,34.35,34.42,37100.0,27.3779,27.4257,27.362,27.4177,37100.0
2012-10-11 15:30:00,34.42,34.42,34.35,34.35,34700.0,27.4177,27.4177,27.362,27.362,34700.0
2012-10-11 15:40:00,34.36,34.4,34.34,34.38,85200.0,27.3699,27.4018,27.354,27.3859,85200.0
2012-10-11 15:50:00,34.38,34.41,34.37,34.38,145100.0,27.3859,27.4098,27.3779,27.3859,145100.0
2012-10-12 09:30:00,34.59,34.59,34.18,34.4,88600.0,27.5532,27.5532,27.2266,27.4018,88600.0
2012-10-12 09:40:00,34.41,34.44,34.33,34.42,41000.0,27.4098,27.4337,27.3461,27.4177,41000.0
2012-10-12 09:50:00,34.42,34.52,34.41,34.49,92400.0,27.4177,27.4974,27.4098,27.4735,92400.0
2012-10-12 10:00:00,34.49,34.58,34.49,34.57,44000.0,27.4735,27.5452,27.4735,27.5372,44000.0
2012-10-12 10:10:00,34.58,34.6,34.54,34.54,38600.0,27.5452,27.5611,27.5133,27.5133,38600.0
2012-10-12 10:20:00,34.52,34.58,34.51,34.53,46200.0,27.4974,27.5452,27.4894,27.5054,46200.0
2012-10-12 10:30:00,34.52,34.52,34.42,34.5,41800.0,27.4974,27.4974,27.4177,27.4815,41800.0
2012-10-12 10:40:00,34.49,34.54,34.47,34.47,31900.0,27.4735,27.5133,27.4576,27.4576,31900.0
2012-10-12 10:50:00,34.47,34.47,34.4,34.42,24500.0,27.4576,27.4576,27.4018,27.4177,24500.0
2012-10-12 11:00:00,34.43,34.46,34.41,34.44,21300.0,27.4257,27.4496,27.4098,27.4337,21300.0
2012-10-12 11:10:00,34.44,34.45,34.34,34.38,27600.0,27.4337,27.4416,27.354,27.3859,27600.0
2012-10-12 11:20:00,34.37,34.41,34.35,34.35,25500.0,27.3779,27.4098,27.362,27.362,25500.0
2012-10-12 11:30:00,34.33,34.34,34.26,34.27,42600.0,27.3461,27.354,27.2903,27.2983,42600.0
2012-10-12 11:40:00,34.26,34.31,34.24,34.3,25500.0,27.2903,27.3301,27.2744,27.3222,25500.0
2012-10-12 11:50:00,34.29,34.36,34.27,34.35,48100.0,27.3142,27.3699,27.2983,27.362,48100.0
2012-10-12 12:00:00,34.35,34.37,34.32,34.36,21100.0,27.362,27.3779,27.3381,27.3699,21100.0
2012-10-12 12:10:00,34.35,34.36,34.33,34.33,13500.0,27.362,27.3699,27.3461,27.3461,13500.0
2012-10-12 12:20:00,34.33,34.35,34.3,34.31,29700.0,27.3461,27.362,27.3222,27.3301,29700.0
2012-10-12 12:30:00,34.32,34.36,34.32,34.34,15300.0,27.3381,27.3699,27.3381,27.354,15300.0
2012-10-12 12:40:00,34.32,34.33,34.27,34.28,24300.0,27.3381,27.3461,27.2983,27.3062,24300.0
2012-10-12 12:50:00,34.28,34.31,34.28,34.3,14000.0,27.3062,27.3301,27.3062,27.3222,14000.0
2012-10-12 13:00:00,34.3,34.33,34.28,34.32,23200.0,27.3222,27.3461,27.3062,27.3381,23200.0
2012-10-12 13:10:00,34.3,34.31,34.26,34.3,18000.0,27.3222,27.3301,27.2903,27.3222,18000.0
2012-10-12 13:20:00,34.31,34.31,34.29,34.29,9900.0,27.3301,27.3301,27.3142,27.3142,9900.0
2012-10-12 13:30:00,34.3,34.31,34.26,34.3,19700.0,27.3222,27.3301,27.2903,27.3222,19700.0
2012-10-12 13:40:00,34.29,34.29,34.26,34.29,15400.0,27.3142,27.3142,27.2903,27.3142,15400.0
2012-10-12 13:50:00,34.28,34.35,34.28,34.33,25700.0,27.3062,27.362,27.3062,27.3461,25700.0
2012-10-12 14:00:00,34.34,34.35,34.32,34.35,13900.0,27.354,27.362,27.3381,27.362,13900.0
2012-10-12 14:10:00,34.35,34.35,34.31,34.31,20400.0,27.362,27.362,27.3301,27.3301,20400.0
2012-10-12 14:20:00,34.31,34.36,34.31,34.36,19500.0,27.3301,27.3699,27.3301,27.3699,19500.0
2012-10-12 14:30:00,34.37,34.38,34.34,34.38,22900.0,27.3779,27.3859,27.354,27.3859,22900.0
2012-10-12 14:40:00,34.37,34.37,34.32,34.34,20000.0,27.3779,27.3779,27.3381,27.354,20000.0
2012-10-12 14:50:00,34.34,34.39,34.32,34.32,26100.0,27.354,27.3938,27.3381,27.3381,26100.0
2012-10-12 15:00:00,34.32,34.33,34.26,34.29,30100.0,27.3381,27.3461,27.2903,27.3142,30100.0
2012-10-12 15:10:00,34.3,34.36,34.29,34.35,38600.0,27.3222,27.3699,27.3142,27.362,38600.0
2012-10-12 15:20:00,34.35,34.36,34.32,34.33,34000.0,27.362,27.3699,27.3381,27.3461,34000.0
2012-10-12 15:30:00,34.33,34.34,34.28,34.29,127300.0,27.3461,27.354,27.3062,27.3142,127300.0
2012-10-12 15:40:00,34.29,34.36,34.29,34.31,103600.0,27.3142,27.3699,27.3142,27.3301,103600.0
2012-10-12 15:50:00,34.32,34.37,34.31,34.34,234100.0,27.3381,27.3779,27.3301,27.354,234100.0
2012-10-15 09:30:00,34.37,34.38,34.18,34.2,51300.0,27.3779,27.3859,27.2266,27.2425,51300.0
2012-10-15 09:40:00,34.21,34.27,34.1,34.26,37600.0,27.2505,27.2983,27.1628,27.2903,37600.0
2012-10-15 09:50:00,34.29,34.3,34.15,34.19,138800.0,27.3142,27.3222,27.2027,27.2345,138800.0
2012-10-15 10:00:00,34.18,34.24,34.15,34.18,28800.0,27.2266,27.2744,27.2027,27.2266,28800.0
2012-10-15 10:10:00,34.18,34.24,34.16,34.24,40900.0,27.2266,27.2744,27.2106,27.2744,40900.0
2012-10-15 10:20:00,34.23,34.27,34.22,34.23,32000.0,27.2664,27.2983,27.2584,27.2664,32000.0
2012-10-15 10:30:00,34.23,34.29,34.22,34.27,32400.0,27.2664,27.3142,27.2584,27.2983,32400.0
2012-10-15 10:40:00,34.27,34.28,34.25,34.27,27700.0,27.2983,27.3062,27.2823,27.2983,27700.0
2012-10-15 10:50:00,34.27,34.29,34.23,34.28,21100.0,27.2983,27.3142,27.2664,27.3062,21100.0
2012-10-15 11:00:00,34.29,34.34,34.29,34.34,32000.0,27.3142,27.354,27.3142,27.354,32000.0
2012-10-15 11:10:00,34.34,34.36,34.3,34.36,61200.0,27.354,27.3699,27.3222,27.3699,61200.0
2012-10-15 11:20:00,34.36,34.43,34.36,34.37,23300.0,27.3699,27.4257,27.3699,27.3779,23300.0
2012-10-15 11:30:00,34.37,34.45,34.36,34.45,24100.0,27.3779,27.4416,27.3699,27.4416,24100.0
2012-10-15 11:40:00,34.45,34.5,34.45,34.47,29300.0,27.4416,27.4815,27.4416,27.4576,29300.0
2012-10-15 11:50:00,34.47,34.47,34.4,34.41,24000.0,27.4576,27.4576,27.4018,27.4098,24000.0
2012-10-15 12:00:00,34.41,34.46,34.41,34.46,36500.0,27.4098,27.4496,27.4098,27.4496,36500.0
2012-10-15 12:10:00,34.45,34.46,34.4,34.44,25900.0,27.4416,27.4496,27.4018,27.4337,25900.0
2012-10-15 12:20:00,34.44,34.55,34.44,34.54,23900.0,27.4337,27.5213,27.4337,27.5133,23900.0
2012-10-15 12:30:00,34.54,34.59,34.53,34.59,35700.0,27.5133,27.5532,27.5054,27.5532,35700.0
2012-10-15 12:40:00,34.6,34.62,34.58,34.59,25400.0,27.5611,27.5771,27.5452,27.5532,25400.0
2012-10-15 12:50:00,34.6,34.6,34.57,34.58,18900.0,27.5611,27.5611,27.5372,27.5452,18900.0
2012-10-15 13:00:00,34.57,34.62,34.57,34.62,16800.0,27.5372,27.5771,27.5372,27.5771,16800.0
2012-10-15 13:10:00,34.62,34.63,34.58,34.58,15600.0,27.5771,27.585,27.5452,27.5452,15600.0
2012-10-15 13:20:00,34.58,34.61,34.57,34.57,10300.0,27.5452,27.5691,27.5372,27.5372,10300.0
2012-10-15 13:30:00,34.57,34.61,34.57,34.58,25700.0,27.5372,27.5691,27.5372,27.5452,25700.0
2012-10-15 13:40:00,34.59,34.64,34.58,34.64,24300.0,27.5532,27.593,27.5452,27.593,24300.0
2012-10-15 13:50:00,34.64,34.65,34.63,34.64,31900.0,27.593,27.601,27.585,27.593,31900.0
2012-10-15 14:00:00,34.64,34.66,34.6,34.61,19800.0,27.593,27.6089,27.5611,27.5691,19800.0
2012-10-15 14:10:00,34.6,34.62,34.55,34.56,63400.0,27.5611,27.5771,27.5213,27.5293,63400.0
2012-10-15 14:20:00,34.55,34.56,34.48,34.48,46600.0,27.5213,27.5293,27.4655,27.4655,46600.0
2012-10-15 14:30:00,34.48,34.48,34.38,34.42,42700.0,27.4655,27.4655,27.3859,27.4177,42700.0
2012-10-15 14:40:00,34.43,34.43,34.37,34.4,74500.0,27.4257,27.4257,27.3779,27.4018,74500.0
2012-10-15 14:50:00,34.4,34.47,34.4,34.45,94800.0,27.4018,27.4576,27.4018,27.4416,94800.0
2012-10-15 15:00:00,34.45,34.47,34.41,34.41,78800.0,27.4416,27.4576,27.4098,27.4098,78800.0
2012-10-15 15:10:00,34.41,34.48,34.4,34.48,46100.0,27.4098,27.4655,27.4018,27.4655,46100.0
2012-10-15 15:20:00,34.48,34.48,34.45,34.46,34000.0,27.4655,27.4655,27.4416,27.4496,34000.0
2012-10-15 15:30:00,34.46,34.49,34.44,34.48,45600.0,27.4496,27.4735,27.4337,27.4655,45600.0
2012-10-15 15:40:00,34.48,34.5,34.46,34.47,64800.0,27.4655,27.4815,27.4496,27.4576,64800.0
2012-10-15 15:50:00,34.47,34.55,34.46,34.55,246700.0,27.4576,27.5213,27.4496,27.5213,246700.0
2012-10-16 09:30:00,34.65,34.74,34.61,34.72,66500.0,27.601,27.6726,27.5691,27.6567,66500.0
2012-10-16 09:40:00,34.72,34.75,34.59,34.63,65700.0,27.6567,27.6806,27.5532,27.585,65700.0
2012-10-16 09:50:00,34.63,34.77,34.62,34.77,40300.0,27.585,27.6965,27.5771,27.6965,40300.0
2012-10-16 10:00:00,34.77,34.8,34.72,34.76,42800.0,27.6965,27.7204,27.6567,27.6886,42800.0
2012-10-16 10:10:00,34.76,34.84,34.75,34.84,38800.0,27.6886,27.7523,27.6806,27.7523,38800.0
2012-10-16 10:20:00,34.83,34.83,34.76,34.82,29100.0,27.7443,27.7443,27.6886,27.7364,29100.0
2012-10-16 10:30:00,34.83,34.88,34.8,34.88,143300.0,27.7443,27.7842,27.7204,27.7842,143300.0
2012-10-16 10:40:00,34.87,34.9,34.85,34.88,72100.0,27.7762,27.8001,27.7603,27.7842,72100.0
2012-10-16 10:50:00,34.88,34.89,34.81,34.88,45100.0,27.7842,27.7921,27.7284,27.7842,45100.0
2012-10-16 11:00:00,34.88,34.89,34.82,34.83,43700.0,27.7842,27.7921,27.7364,27.7443,43700.0
2012-10-16 11:10:00,34.84,34.87,34.84,34.87,39400.0,27.7523,27.7762,27.7523,27.7762,39400.0
2012-10-16 11:20:00,34.87,34.9,34.86,34.88,24700.0,27.7762,27.8001,27.7682,27.7842,24700.0
2012-10-16 11:30:00,34.88,34.89,34.85,34.87,25800.0,27.7842,27.7921,27.7603,27.7762,25800.0
2012-10-16 11:40:00,34.87,34.88,34.86,34.87,28200.0,27.7762,27.7842,27.7682,27.7762,28200.0
2012-10-16 11:50:00,34.88,34.91,34.88,34.91,30300.0,27.7842,27.8081,27.7842,27.8081,30300.0
2012-10-16 12:00:00,34.9,34.92,34.88,34.91,25400.0,27.8001,27.816,27.7842,27.8081,25400.0
2012-10-16 12:10:00,34.9,34.92,34.89,34.91,23500.0,27.8001,27.816,27.7921,27.8081,23500.0
2012-10-16 12:20:00,34.91,34.92,34.89,34.91,20100.0,27.8081,27.816,27.7921,27.8081,20100.0
2012-10-16 12:30:00,34.9,34.91,34.87,34.89,21900.0,27.8001,27.8081,27.7762,27.7921,21900.0
2012-10-16 12:40:00,34.88,34.9,34.87,34.89,27500.0,27.7842,27.8001,27.7762,27.7921,27500.0
2012-10-16 12:50:00,34.89,34.89,34.87,34.88,14400.0,27.7921,27.7921,27.7762,27.7842,14400.0
2012-10-16 13:00:00,34.87,34.95,34.87,34.95,27700.0,27.7762,27.8399,27.7762,27.8399,27700.0
2012-10-16 13:10:00,34.95,34.95,34.93,34.94,19500.0,27.8399,27.8399,27.824,27.832,19500.0
2012-10-16 13:20:00,34.94,34.95,34.93,34.93,25700.0,27.832,27.8399,27.824,27.824,25700.0
2012-10-16 13:30:00,34.94,34.95,34.9,34.91,19900.0,27.832,27.8399,27.8001,27.8081,19900.0
2012-10-16 13:40:00,34.91,34.92,34.88,34.92,56000.0,27.8081,27.816,27.7842,27.816,56000.0
2012-10-16 13:50:00,34.91,34.92,34.9,34.91,20200.0,27.8081,27.816,27.8001,27.8081,20200.0
2012-10-16 14:00:00,34.91,34.91,34.89,34.91,40500.0,27.8081,27.8081,27.7921,27.8081,40500.0
2012-10-16 14:10:00,34.9,34.91,34.89,34.9,27900.0,27.8001,27.8081,27.7921,27.8001,27900.0
2012-10-16 14:20:00,34.91,34.92,34.89,34.9,49400.0,27.8081,27.816,27.7921,27.8001,49400.0
2012-10-16 14:30:00,34.89,34.91,34.88,34.89,33000.0,27.7921,27.8081,27.7842,27.7921,33000.0
2012-10-16 14:40:00,34.88,34.89,34.86,34.87,25400.0,27.7842,27.7921,27.7682,27.7762,25400.0
2012-10-16 14:50:00,34.87,34.88,34.84,34.85,36700.0,27.7762,27.7842,27.7523,27.7603,36700.0
2012-10-16 15:00:00,34.85,34.88,34.84,34.88,101600.0,27.7603,27.7842,27.7523,27.7842,101600.0
2012-10-16 15:10:00,34.87,34.91,34.86,34.89,63400.0,27.7762,27.8081,27.7682,27.7921,63400.0
2012-10-16 15:20:00,34.9,34.9,34.86,34.89,42800.0,27.8001,27.8001,27.7682,27.7921,42800.0
2012-10-16 15:30:00,34.89,34.9,34.88,34.89,104000.0,27.7921,27.8001,27.7842,27.7921,104000.0
2012-10-16 15:40:00,34.89,34.9,34.85,34.85,109100.0,27.7921,27.8001,27.7603,27.7603,109100.0
2012-10-16 15:50:00,34.85,34.86,34.83,34.86,335900.0,27.7603,27.7682,27.7443,27.7682,335900.0
2012-10-17 09:30:00,34.95,34.98,34.88,34.93,57900.0,27.8399,27.8638,27.7842,27.824,57900.0
2012-10-17 09:40:00,34.94,34.97,34.91,34.97,19800.0,27.832,27.8559,27.8081,27.8559,19800.0
2012-10-17 09:50:00,34.96,34.97,34.9,34.94,26500.0,27.8479,27.8559,27.8001,27.832,26500.0
2012-10-17 10:00:00,34.94,34.98,34.91,34.95,33200.0,27.832,27.8638,27.8081,27.8399,33200.0
2012-10-17 10:10:00,34.96,34.98,34.92,34.93,60000.0,27.8479,27.8638,27.816,27.824,60000.0
2012-10-17 10:20:00,34.93,34.97,34.92,34.95,27600.0,27.824,27.8559,27.816,27.8399,27600.0
2012-10-17 10:30:00,34.95,34.97,34.93,34.94,19700.0,27.8399,27.8559,27.824,27.832,19700.0
2012-10-17 10:40:00,34.94,34.96,34.91,34.96,31700.0,27.832,27.8479,27.8081,27.8479,31700.0
2012-10-17 10:50:00,34.96,34.96,34.9,34.91,26700.0,27.8479,27.8479,27.8001,27.8081,26700.0
2012-10-17 11:00:00,34.9,34.91,34.86,34.87,33300.0,27.8001,27.8081,27.7682,27.7762,33300.0
2012-10-17 11:10:00,34.87,34.93,34.86,34.87,43100.0,27.7762,27.824,27.7682,27.7762,43100.0
2012-10-17 11:20:00,34.87,34.91,34.85,34.9,35600.0,27.7762,27.8081,27.7603,27.8001,35600.0
2012-10-17 11:30:00,34.9,34.91,34.88,34.89,23200.0,27.8001,27.8081,27.7842,27.7921,23200.0
2012-10-17 11:40:00,34.89,34.9,34.84,34.88,18700.0,27.7921,27.8001,27.7523,27.7842,18700.0
2012-10-17 11:50:00,34.88,34.89,34.85,34.87,18200.0,27.7842,27.7921,27.7603,27.7762,18200.0
2012-10-17 12:00:00,34.87,34.92,34.86,34.92,21300.0,27.7762,27.816,27.7682,27.816,21300.0
2012-10-17 12:10:00,34.92,34.97,34.91,34.94,32800.0,27.816,27.8559,27.8081,27.832,32800.0
2012-10-17 12:20:00,34.94,34.96,34.93,34.95,18100.0,27.832,27.8479,27.824,27.8399,18100.0
2012-10-17 12:30:00,34.95,34.97,34.93,34.96,16600.0,27.8399,27.8559,27.824,27.8479,16600.0
2012-10-17 12:40:00,34.96,34.96,34.94,34.95,16500.0,27.8479,27.8479,27.832,27.8399,16500.0
2012-10-17 12:50:00,34.95,34.96,34.93,34.93,15100.0,27.8399,27.8479,27.824,27.824,15100.0
2012-10-17 13:00:00,34.93,34.96,34.92,34.93,21800.0,27.824,27.8479,27.816,27.824,21800.0
2012-10-17 13:10:00,34.93,34.93,34.87,34.89,34500.0,27.824,27.824,27.7762,27.7921,34500.0
2012-10-17 13:20:00,34.89,34.9,34.87,34.87,8300.0,27.7921,27.8001,27.7762,27.7762,8300.0
2012-10-17 13:30:00,34.87,34.89,34.85,34.85,17200.0,27.7762,27.7921,27.7603,27.7603,17200.0
2012-10-17 13:40:00,34.85,34.86,34.82,34.84,32500.0,27.7603,27.7682,27.7364,27.7523,32500.0
2012-10-17 13:50:00,34.85,34.88,34.84,34.87,26800.0,27.7603,27.7842,27.7523,27.7762,26800.0
2012-10-17 14:00:00,34.87,34.91,34.86,34.91,21500.0,27.7762,27.8081,27.7682,27.8081,21500.0
2012-10-17 14:10:00,34.91,34.92,34.88,34.88,22400.0,27.8081,27.816,27.7842,27.7842,22400.0
2012-10-17 14:20:00,34.89,34.92,34.87,34.91,83200.0,27.7921,27.816,27.7762,27.8081,83200.0
2012-10-17 14:30:00,34.91,34.93,34.91,34.91,17300.0,27.8081,27.824,27.8081,27.8081,17300.0
2012-10-17 14:40:00,34.91,34.95,34.91,34.92,22100.0,27.8081,27.8399,27.8081,27.816,22100.0
2012-10-17 14:50:00,34.91,34.93,34.9,34.93,20500.0,27.8081,27.824,27.8001,27.824,20500.0
2012-10-17 15:00:00,34.92,34.93,34.91,34.93,14500.0,27.816,27.824,27.8081,27.824,14500.0
2012-10-17 15:10:00,34.93,34.95,34.92,34.94,27900.0,27.824,27.8399,27.816,27.832,27900.0
2012-10-17 15:20:00,34.94,34.95,34.92,34.94,34100.0,27.832,27.8399,27.816,27.832,34100.0
2012-10-17 15:30:00,34.95,34.99,34.94,34.96,42800.0,27.8399,27.8718,27.832,27.8479,42800.0
2012-10-17 15:40:00,34.97,34.97,34.9,34.9,52100.0,27.8559,27.8559,27.8001,27.8001,52100.0
2012-10-17 15:50:00,34.9,34.92,34.9,34.92,132600.0,27.8001,27.816,27.8001,27.816,132600.0
2012-10-18 09:30:00,34.91,35.11,34.91,35.09,187000.0,27.8081,27.9674,27.8081,27.9514,187000.0
2012-10-18 09:40:00,35.09,35.11,35.05,35.07,36900.0,27.9514,27.9674,27.9196,27.9355,36900.0
2012-10-18 09:50:00,35.07,35.09,35.02,35.05,42100.0,27.9355,27.9514,27.8957,27.9196,42100.0
2012-10-18 10:00:00,35.05,35.1,35.03,35.07,98800.0,27.9196,27.9594,27.9036,27.9355,98800.0
2012-10-18 10:10:00,35.08,35.09,34.96,34.96,54000.0,27.9435,27.9514,27.8479,27.8479,54000.0
2012-10-18 10:20:00,34.96,35.02,34.96,35.0,35900.0,27.8479,27.8957,27.8479,27.8797,35900.0
2012-10-18 10:30:00,35.0,35.08,35.0,35.05,27200.0,27.8797,27.9435,27.8797,27.9196,27200.0
2012-10-18 10:40:00,35.04,35.04,34.98,35.01,30900.0,27.9116,27.9116,27.8638,27.8877,30900.0
2012-10-18 10:50:00,35.02,35.04,35.0,35.01,24000.0,27.8957,27.9116,27.8797,27.8877,24000.0
2012-10-18 11:00:00,35.01,35.03,34.98,35.02,51500.0,27.8877,27.9036,27.8638,27.8957,51500.0
2012-10-18 11:10:00,35.02,35.06,35.02,35.06,28800.0,27.8957,27.9275,27.8957,27.9275,28800.0
2012-10-18 11:20:00,35.06,35.07,35.03,35.07,37700.0,27.9275,27.9355,27.9036,27.9355,37700.0
2012-10-18 11:30:00,35.06,35.08,35.04,35.05,27700.0,27.9275,27.9435,27.9116,27.9196,27700.0
2012-10-18 11:40:00,35.05,35.09,35.04,35.09,36200.0,27.9196,27.9514,27.9116,27.9514,36200.0
2012-10-18 11:50:00,35.09,35.12,35.07,35.09,50500.0,27.9514,27.9753,27.9355,27.9514,50500.0
2012-10-18 12:00:00,35.09,35.16,35.09,35.16,25300.0,27.9514,28.0072,27.9514,28.0072,25300.0
2012-10-18 12:10:00,35.15,35.19,35.15,35.17,19100.0,27.9992,28.0311,27.9992,28.0152,19100.0
2012-10-18 12:20:00,35.17,35.19,35.14,35.18,82200.0,28.0152,28.0311,27.9913,28.0231,82200.0
2012-10-18 12:30:00,35.17,35.19,35.12,35.18,83200.0,28.0152,28.0311,27.9753,28.0231,83200.0
2012-10-18 12:40:00,35.18,35.18,35.13,35.15,29900.0,28.0231,28.0231,27.9833,27.9992,29900.0
2012-10-18 12:50:00,35.16,35.19,35.12,35.15,29600.0,28.0072,28.0311,27.9753,27.9992,29600.0
2012-10-18 13:00:00,35.15,35.18,35.1,35.11,27900.0,27.9992,28.0231,27.9594,27.9674,27900.0
2012-10-18 13:10:00,35.1,35.12,35.08,35.11,23700.0,27.9594,27.9753,27.9435,27.9674,23700.0
2012-10-18 13:20:00,35.11,35.13,35.09,35.12,21600.0,27.9674,27.9833,27.9514,27.9753,21600.0
2012-10-18 13:30:00,35.12,35.13,35.09,35.09,17000.0,27.9753,27.9833,27.9514,27.9514,17000.0
2012-10-18 13:40:00,35.09,35.13,35.07,35.1,38100.0,27.9514,27.9833,27.9355,27.9594,38100.0
2012-10-18 13:50:00,35.1,35.11,35.02,35.03,46600.0,27.9594,27.9674,27.8957,27.9036,46600.0
2012-10-18 14:00:00,35.03,35.12,35.02,35.09,32800.0,27.9036,27.9753,27.8957,27.9514,32800.0
2012-10-18 14:10:00,35.09,35.13,35.07,35.11,21800.0,27.9514,27.9833,27.9355,27.9674,21800.0
2012-10-18 14:20:00,35.11,35.12,35.07,35.07,21000.0,27.9674,27.9753,27.9355,27.9355,21000.0
2012-10-18 14:30:00,35.07,35.08,34.99,35.0,29300.0,27.9355,27.9435,27.8718,27.8797,29300.0
2012-10-18 14:40:00,35.0,35.01,34.95,35.0,42500.0,27.8797,27.8877,27.8399,27.8797,42500.0
2012-10-18 14:50:00,35.0,35.05,35.0,35.0,47200.0,27.8797,27.9196,27.8797,27.8797,47200.0
2012-10-18 15:00:00,35.01,35.05,34.97,35.05,57900.0,27.8877,27.9196,27.8559,27.9196,57900.0
2012-10-18 15:10:00,35.06,35.06,34.99,35.01,90600.0,27.9275,27.9275,27.8718,27.8877,90600.0
2012-10-18 15:20:00,35.02,35.04,34.97,34.98,137200.0,27.8957,27.9116,27.8559,27.8638,137200.0
2012-10-18 15:30:00,34.98,35.0,34.95,34.97,94400.0,27.8638,27.8797,27.8399,27.8559,94400.0
2012-10-18 15:40:00,34.97,34.99,34.96,34.97,147300.0,27.8559,27.8718,27.8479,27.8559,147300.0
2012-10-18 15:50:00,34.96,34.98,34.96,34.98,275800.0,27.8479,27.8638,27.8479,27.8638,275800.0
2012-10-19 09:30:00,34.88,34.93,34.73,34.73,388300.0,27.7842,27.824,27.6647,27.6647,388300.0
2012-10-19 09:40:00,34.73,34.75,34.63,34.63,45800.0,27.6647,27.6806,27.585,27.585,45800.0
2012-10-19 09:50:00,34.63,34.69,34.62,34.63,36100.0,27.585,27.6328,27.5771,27.585,36100.0
2012-10-19 10:00:00,34.63,34.68,34.63,34.67,32200.0,27.585,27.6248,27.585,27.6169,32200.0
2012-10-19 10:10:00,34.66,34.68,34.65,34.67,36200.0,27.6089,27.6248,27.601,27.6169,36200.0
2012-10-19 10:20:00,34.66,34.72,34.65,34.69,20800.0,27.6089,27.6567,27.601,27.6328,20800.0
2012-10-19 10:30:00,34.7,34.72,34.69,34.71,27500.0,27.6408,27.6567,27.6328,27.6487,27500.0
2012-10-19 10:40:00,34.71,34.73,34.68,34.7,32700.0,27.6487,27.6647,27.6248,27.6408,32700.0
2012-10-19 10:50:00,34.7,34.72,34.69,34.7,24000.0,27.6408,27.6567,27.6328,27.6408,24000.0
2012-10-19 11:00:00,34.7,34.71,34.66,34.67,49400.0,27.6408,27.6487,27.6089,27.6169,49400.0
2012-10-19 11:10:00,34.67,34.68,34.63,34.64,29100.0,27.6169,27.6248,27.585,27.593,29100.0
2012-10-19 11:20:00,34.65,34.66,34.63,34.64,31500.0,27.601,27.6089,27.585,27.593,31500.0
2012-10-19 11:30:00,34.63,34.67,34.63,34.65,32800.0,27.585,27.6169,27.585,27.601,32800.0
2012-10-19 11:40:00,34.65,34.65,34.59,34.59,20000.0,27.601,27.601,27.5532,27.5532,20000.0
2012-10-19 11:50:00,34.59,34.61,34.55,34.58,31100.0,27.5532,27.5691,27.5213,27.5452,31100.0
2012-10-19 12:00:00,34.58,34.62,34.57,34.61,24600.0,27.5452,27.5771,27.5372,27.5691,24600.0
2012-10-19 12:10:00,34.61,34.61,34.51,34.52,34400.0,27.5691,27.5691,27.4894,27.4974,34400.0
2012-10-19 12:20:00,34.54,34.58,34.51,34.52,23800.0,27.5133,27.5452,27.4894,27.4974,23800.0
2012-10-19 12:30:00,34.53,34.56,34.52,34.53,11500.0,27.5054,27.5293,27.4974,27.5054,11500.0
2012-10-19 12:40:00,34.54,34.55,34.53,34.55,33500.0,27.5133,27.5213,27.5054,27.5213,33500.0
2012-10-19 12:50:00,34.54,34.56,34.51,34.52,23900.0,27.5133,27.5293,27.4894,27.4974,23900.0
2012-10-19 13:00:00,34.51,34.52,34.49,34.51,26700.0,27.4894,27.4974,27.4735,27.4894,26700.0
2012-10-19 13:10:00,34.51,34.56,34.5,34.52,14600.0,27.4894,27.5293,27.4815,27.4974,14600.0
2012-10-19 13:20:00,34.52,34.53,34.49,34.49,11600.0,27.4974,27.5054,27.4735,27.4735,11600.0
2012-10-19 13:30:00,34.49,34.5,34.46,34.47,29800.0,27.4735,27.4815,27.4496,27.4576,29800.0
2012-10-19 13:40:00,34.46,34.47,34.34,34.35,41500.0,27.4496,27.4576,27.354,27.362,41500.0
2012-10-19 13:50:00,34.34,34.37,34.3,34.34,31600.0,27.354,27.3779,27.3222,27.354,31600.0
2012-10-19 14:00:00,34.33,34.39,34.32,34.38,18300.0,27.3461,27.3938,27.3381,27.3859,18300.0
2012-10-19 14:10:00,34.36,34.38,34.34,34.36,19800.0,27.3699,27.3859,27.354,27.3699,19800.0
2012-10-19 14:20:00,34.35,34.36,34.23,34.27,59300.0,27.362,27.3699,27.2664,27.2983,59300.0
2012-10-19 14:30:00,34.26,34.34,34.26,34.33,21600.0,27.2903,27.354,27.2903,27.3461,21600.0
2012-10-19 14:40:00,34.32,34.33,34.27,34.29,35400.0,27.3381,27.3461,27.2983,27.3142,35400.0
2012-10-19 14:50:00,34.29,34.38,34.24,34.38,47200.0,27.3142,27.3859,27.2744,27.3859,47200.0
2012-10-19 15:00:00,34.37,34.38,34.31,34.31,31200.0,27.3779,27.3859,27.3301,27.3301,31200.0
2012-10-19 15:10:00,34.3,34.32,34.29,34.3,45400.0,27.3222,27.3381,27.3142,27.3222,45400.0
2012-10-19 15:20:00,34.31,34.37,34.3,34.32,52700.0,27.3301,27.3779,27.3222,27.3381,52700.0
2012-10-19 15:30:00,34.33,34.37,34.32,34.36,66800.0,27.3461,27.3779,27.3381,27.3699,66800.0
2012-10-19 15:40:00,34.36,34.42,34.35,34.41,83500.0,27.3699,27.4177,27.362,27.4098,83500.0
2012-10-19 15:50:00,34.41,34.43,34.32,34.34,210500.0,27.4098,27.4257,27.3381,27.354,210500.0
2012-10-22 09:30:00,34.2,34.4,34.2,34.22,42800.0,27.2425,27.4018,27.2425,27.2584,42800.0
2012-10-22 09:40:00,34.21,34.22,34.04,34.08,36300.0,27.2505,27.2584,27.115,27.1469,36300.0
2012-10-22 09:50:00,34.08,34.1,34.02,34.08,22700.0,27.1469,27.1628,27.0991,27.1469,22700.0
2012-10-22 10:00:00,34.09,34.18,34.06,34.17,33500.0,27.1549,27.2266,27.131,27.2186,33500.0
2012-10-22 10:10:00,34.18,34.2,34.12,34.12,23400.0,27.2266,27.2425,27.1788,27.1788,23400.0
2012-10-22 10:20:00,34.12,34.19,34.12,34.17,18300.0,27.1788,27.2345,27.1788,27.2186,18300.0
2012-10-22 10:30:00,34.18,34.21,34.15,34.16,24500.0,27.2266,27.2505,27.2027,27.2106,24500.0
2012-10-22 10:40:00,34.17,34.2,34.16,34.17,24100.0,27.2186,27.2425,27.2106,27.2186,24100.0
2012-10-22 10:50:00,34.18,34.22,34.18,34.2,25400.0,27.2266,27.2584,27.2266,27.2425,25400.0
2012-10-22 11:00:00,34.2,34.2,34.17,34.18,14000.0,27.2425,27.2425,27.2186,27.2266,14000.0
2012-10-22 11:10:00,34.19,34.19,34.11,34.12,24200.0,27.2345,27.2345,27.1708,27.1788,24200.0
2012-10-22 11:20:00,34.12,34.13,34.08,34.12,20000.0,27.1788,27.1867,27.1469,27.1788,20000.0
2012-10-22 11:30:00,34.13,34.14,34.09,34.14,21500.0,27.1867,27.1947,27.1549,27.1947,21500.0
2012-10-22 11:40:00,34.14,34.22,34.14,34.2,33500.0,27.1947,27.2584,27.1947,27.2425,33500.0
2012-10-22 11:50:00,34.19,34.21,34.17,34.17,18900.0,27.2345,27.2505,27.2186,27.2186,18900.0
2012-10-22 12:00:00,34.18,34.19,34.14,34.16,34100.0,27.2266,27.2345,27.1947,27.2106,34100.0
2012-10-22 12:10:00,34.17,34.18,34.09,34.1,18100.0,27.2186,27.2266,27.1549,27.1628,18100.0
2012-10-22 12:20:00,34.1,34.13,34.07,34.1,27600.0,27.1628,27.1867,27.1389,27.1628,27600.0
2012-10-22 12:30:00,34.11,34.13,34.1,34.12,26800.0,27.1708,27.1867,27.1628,27.1788,26800.0
2012-10-22 12:40:00,34.12,34.15,34.11,34.15,20300.0,27.1788,27.2027,27.1708,27.2027,20300.0
2012-10-22 12:50:00,34.14,34.15,34.11,34.11,18300.0,27.1947,27.2027,27.1708,27.1708,18300.0
2012-10-22 13:00:00,34.1,34.13,34.07,34.07,16100.0,27.1628,27.1867,27.1389,27.1389,16100.0
2012-10-22 13:10:00,34.07,34.08,34.0,34.03,32300.0,27.1389,27.1469,27.0832,27.1071,32300.0
2012-10-22 13:20:00,34.04,34.04,33.97,33.97,44100.0,27.115,27.115,27.0593,27.0593,44100.0
2012-10-22 13:30:00,33.98,34.01,33.96,33.97,20400.0,27.0673,27.0912,27.0513,27.0593,20400.0
2012-10-22 13:40:00,33.98,33.98,33.9,33.96,22200.0,27.0673,27.0673,27.0035,27.0513,22200.0
2012-10-22 13:50:00,33.97,33.97,33.94,33.96,21200.0,27.0593,27.0593,27.0354,27.0513,21200.0
2012-10-22 14:00:00,33.97,33.97,33.92,33.95,23400.0,27.0593,27.0593,27.0195,27.0434,23400.0
2012-10-22 14:10:00,33.94,34.01,33.93,34.0,30400.0,27.0354,27.0912,27.0274,27.0832,30400.0
2012-10-22 14:20:00,34.01,34.02,33.96,33.98,17500.0,27.0912,27.0991,27.0513,27.0673,17500.0
2012-10-22 14:30:00,33.98,34.02,33.96,33.96,22600.0,27.0673,27.0991,27.0513,27.0513,22600.0
2012-10-22 14:40:00,33.97,34.0,33.96,33.97,15500.0,27.0593,27.0832,27.0513,27.0593,15500.0
2012-10-22 14:50:00,33.97,33.98,33.95,33.97,16000.0,27.0593,27.0673,27.0434,27.0593,16000.0
2012-10-22 15:00:00,33.97,33.98,33.92,33.94,32700.0,27.0593,27.0673,27.0195,27.0354,32700.0
2012-10-22 15:10:00,33.94,34.02,33.94,33.99,43100.0,27.0354,27.0991,27.0354,27.0752,43100.0
2012-10-22 15:20:00,33.99,34.03,33.96,34.0,62800.0,27.0752,27.1071,27.0513,27.0832,62800.0
2012-10-22 15:30:00,33.99,34.02,33.94,33.98,76200.0,27.0752,27.0991,27.0354,27.0673,76200.0
2012-10-22 15:40:00,33.98,34.0,33.95,34.0,56800.0,27.0673,27.0832,27.0434,27.0832,56800.0
2012-10-22 15:50:00,34.0,34.13,33.99,34.11,239500.0,27.0832,27.1867,27.0752,27.1708,239500.0
2012-10-23 09:30:00,33.73,33.82,33.68,33.71,71500.0,26.8681,26.9398,26.8283,26.8522,71500.0
2012-10-23 09:40:00,33.7,33.76,33.66,33.72,41400.0,26.8442,26.892,26.8124,26.8601,41400.0
2012-10-23 09:50:00,33.74,33.75,33.68,33.74,22300.0,26.8761,26.884,26.8283,26.8761,22300.0
2012-10-23 10:00:00,33.73,33.77,33.67,33.67,33300.0,26.8681,26.9,26.8203,26.8203,33300.0
2012-10-23 10:10:00,33.67,33.68,33.58,33.61,42600.0,26.8203,26.8283,26.7486,26.7725,42600.0
2012-10-23 10:20:00,33.62,33.65,33.59,33.62,39100.0,26.7805,26.8044,26.7566,26.7805,39100.0
2012-10-23 10:30:00,33.62,33.62,33.55,33.58,40900.0,26.7805,26.7805,26.7247,26.7486,40900.0
2012-10-23 10:40:00,33.58,33.62,33.56,33.59,36200.0,26.7486,26.7805,26.7327,26.7566,36200.0
2012-10-23 10:50:00,33.59,33.61,33.56,33.59,32000.0,26.7566,26.7725,26.7327,26.7566,32000.0
2012-10-23 11:00:00,33.59,33.61,33.57,33.58,26000.0,26.7566,26.7725,26.7407,26.7486,26000.0
2012-10-23 11:10:00,33.58,33.64,33.57,33.63,35000.0,26.7486,26.7964,26.7407,26.7885,35000.0
2012-10-23 11:20:00,33.62,33.63,33.52,33.52,76500.0,26.7805,26.7885,26.7008,26.7008,76500.0
2012-10-23 11:30:00,33.52,33.53,33.47,33.48,87500.0,26.7008,26.7088,26.661,26.669,87500.0
2012-10-23 11:40:00,33.49,33.55,33.46,33.51,54300.0,26.6769,26.7247,26.653,26.6929,54300.0
2012-10-23 11:50:00,33.51,33.54,33.48,33.51,61400.0,26.6929,26.7168,26.669,26.6929,61400.0
2012-10-23 12:00:00,33.52,33.54,33.5,33.53,31000.0,26.7008,26.7168,26.6849,26.7088,31000.0
2012-10-23 12:10:00,33.53,33.56,33.5,33.55,49500.0,26.7088,26.7327,26.6849,26.7247,49500.0
2012-10-23 12:20:00,33.54,33.56,33.51,33.53,25200.0,26.7168,26.7327,26.6929,26.7088,25200.0
2012-10-23 12:30:00,33.54,33.55,33.48,33.48,41400.0,26.7168,26.7247,26.669,26.669,41400.0
2012-10-23 12:40:00,33.48,33.52,33.47,33.51,45600.0,26.669,26.7008,26.661,26.6929,45600.0
2012-10-23 12:50:00,33.52,33.52,33.49,33.51,50600.0,26.7008,26.7008,26.6769,26.6929,50600.0
2012-10-23 13:00:00,33.51,33.53,33.49,33.51,59800.0,26.6929,26.7088,26.6769,26.6929,59800.0
2012-10-23 13:10:00,33.52,33.54,33.46,33.47,40600.0,26.7008,26.7168,26.653,26.661,40600.0
2012-10-23 13:20:00,33.47,33.5,33.47,33.5,19600.0,26.661,26.6849,26.661,26.6849,19600.0
2012-10-23 13:30:00,33.5,33.52,33.49,33.5,49700.0,26.6849,26.7008,26.6769,26.6849,49700.0
2012-10-23 13:40:00,33.5,33.52,33.47,33.49,34900.0,26.6849,26.7008,26.661,26.6769,34900.0
2012-10-23 13:50:00,33.5,33.57,33.49,33.57,43200.0,26.6849,26.7407,26.6769,26.7407,43200.0
2012-10-23 14:00:00,33.58,33.6,33.54,33.56,62600.0,26.7486,26.7646,26.7168,26.7327,62600.0
2012-10-23 14:10:00,33.56,33.57,33.51,33.55,56200.0,26.7327,26.7407,26.6929,26.7247,56200.0
2012-10-23 14:20:00,33.55,33.61,33.53,33.57,36800.0,26.7247,26.7725,26.7088,26.7407,36800.0
2012-10-23 14:30:00,33.58,33.65,33.57,33.63,30300.0,26.7486,26.8044,26.7407,26.7885,30300.0
2012-10-23 14:40:00,33.64,33.68,33.62,33.65,49000.0,26.7964,26.8283,26.7805,26.8044,49000.0
2012-10-23 14:50:00,33.64,33.65,33.6,33.64,33300.0,26.7964,26.8044,26.7646,26.7964,33300.0
2012-10-23 15:00:00,33.65,33.68,33.6,33.61,37200.0,26.8044,26.8283,26.7646,26.7725,37200.0
2012-10-23 15:10:00,33.61,33.65,33.59,33.64,56100.0,26.7725,26.8044,26.7566,26.7964,56100.0
2012-10-23 15:20:00,33.65,33.67,33.6,33.6,59500.0,26.8044,26.8203,26.7646,26.7646,59500.0
2012-10-23 15:30:00,33.59,33.61,33.55,33.55,76900.0,26.7566,26.7725,26.7247,26.7247,76900.0
2012-10-23 15:40:00,33.55,33.57,33.52,33.54,91700.0,26.7247,26.7407,26.7008,26.7168,91700.0
2012-10-23 15:50:00,33.54,33.61,33.54,33.55,208400.0,26.7168,26.7725,26.7168,26.7247,208400.0
2012-10-24 09:30:00,33.57,33.65,33.38,33.38,101100.0,26.7407,26.8044,26.5893,26.5893,101100.0
2012-10-24 09:40:00,33.39,33.4,33.29,33.34,48200.0,26.5973,26.6052,26.5176,26.5575,48200.0
2012-10-24 09:50:00,33.34,33.36,33.3,33.34,55200.0,26.5575,26.5734,26.5256,26.5575,55200.0
2012-10-24 10:00:00,33.34,33.35,33.27,33.3,50300.0,26.5575,26.5654,26.5017,26.5256,50300.0
2012-10-24 10:10:00,33.29,33.37,33.28,33.35,74200.0,26.5176,26.5813,26.5097,26.5654,74200.0
2012-10-24 10:20:00,33.35,33.41,33.34,33.35,51300.0,26.5654,26.6132,26.5575,26.5654,51300.0
2012-10-24 10:30:00,33.35,33.4,33.31,33.37,79600.0,26.5654,26.6052,26.5336,26.5813,79600.0
2012-10-24 10:40:00,33.37,33.41,33.36,33.38,56600.0,26.5813,26.6132,26.5734,26.5893,56600.0
2012-10-24 10:50:00,33.39,33.4,33.38,33.38,27800.0,26.5973,26.6052,26.5893,26.5893,27800.0
2012-10-24 11:00:00,33.38,33.43,33.35,33.36,49500.0,26.5893,26.6291,26.5654,26.5734,49500.0
2012-10-24 11:10:00,33.37,33.39,33.33,33.33,20800.0,26.5813,26.5973,26.5495,26.5495,20800.0
2012-10-24 11:20:00,33.33,33.38,33.33,33.38,34000.0,26.5495,26.5893,26.5495,26.5893,34000.0
2012-10-24 11:30:00,33.37,33.41,33.37,33.38,18200.0,26.5813,26.6132,26.5813,26.5893,18200.0
2012-10-24 11:40:00,33.37,33.4,33.34,33.34,16400.0,26.5813,26.6052,26.5575,26.5575,16400.0
2012-10-24 11:50:00,33.34,33.4,33.34,33.37,22500.0,26.5575,26.6052,26.5575,26.5813,22500.0
2012-10-24 12:00:00,33.36,33.39,33.35,33.39,24700.0,26.5734,26.5973,26.5654,26.5973,24700.0
2012-10-24 12:10:00,33.39,33.39,33.32,33.33,40000.0,26.5973,26.5973,26.5415,26.5495,40000.0
2012-10-24 12:20:00,33.33,33.33,33.27,33.3,33700.0,26.5495,26.5495,26.5017,26.5256,33700.0
2012-10-24 12:30:00,33.3,33.31,33.3,33.3,22900.0,26.5256,26.5336,26.5256,26.5256,22900.0
2012-10-24 12:40:00,33.31,33.31,33.27,33.3,30600.0,26.5336,26.5336,26.5017,26.5256,30600.0
2012-10-24 12:50:00,33.3,33.3,33.29,33.3,7300.0,26.5256,26.5256,26.5176,26.5256,7300.0
2012-10-24 13:00:00,33.29,33.3,33.29,33.3,23900.0,26.5176,26.5256,26.5176,26.5256,23900.0
2012-10-24 13:10:00,33.3,33.3,33.27,33.29,33300.0,26.5256,26.5256,26.5017,26.5176,33300.0
2012-10-24 13:20:00,33.28,33.3,33.28,33.3,24300.0,26.5097,26.5256,26.5097,26.5256,24300.0
2012-10-24 13:30:00,33.3,33.3,33.28,33.3,37600.0,26.5256,26.5256,26.5097,26.5256,37600.0
2012-10-24 13:40:00,33.3,33.3,33.28,33.3,15400.0,26.5256,26.5256,26.5097,26.5256,15400.0
2012-10-24 13:50:00,33.3,33.3,33.27,33.27,23900.0,26.5256,26.5256,26.5017,26.5017,23900.0
2012-10-24 14:00:00,33.27,33.3,33.27,33.3,21000.0,26.5017,26.5256,26.5017,26.5256,21000.0
2012-10-24 14:10:00,33.29,33.3,33.18,33.23,62200.0,26.5176,26.5256,26.43,26.4698,62200.0
2012-10-24 14:20:00,33.24,33.28,33.23,33.25,69700.0,26.4778,26.5097,26.4698,26.4858,69700.0
2012-10-24 14:30:00,33.25,33.28,33.23,33.26,88800.0,26.4858,26.5097,26.4698,26.4937,88800.0
2012-10-24 14:40:00,33.26,33.3,33.25,33.29,50900.0,26.4937,26.5256,26.4858,26.5176,50900.0
2012-10-24 14:50:00,33.28,33.29,33.25,33.26,76300.0,26.5097,26.5176,26.4858,26.4937,76300.0
2012-10-24 15:00:00,33.25,33.28,33.21,33.25,95900.0,26.4858,26.5097,26.4539,26.4858,95900.0
2012-10-24 15:10:00,33.25,33.25,33.2,33.23,85600.0,26.4858,26.4858,26.4459,26.4698,85600.0
2012-10-24 15:20:00,33.23,33.26,33.2,33.26,99200.0,26.4698,26.4937,26.4459,26.4937,99200.0
2012-10-24 15:30:00,33.27,33.27,33.21,33.21,95100.0,26.5017,26.5017,26.4539,26.4539,95100.0
2012-10-24 15:40:00,33.21,33.22,33.17,33.2,114100.0,26.4539,26.4619,26.422,26.4459,114100.0
2012-10-24 15:50:00,33.2,33.21,33.18,33.2,297800.0,26.4459,26.4539,26.43,26.4459,297800.0
2012-10-25 09:30:00,33.43,33.61,33.43,33.45,70400.0,26.6291,26.7725,26.6291,26.6451,70400.0
2012-10-25 09:40:00,33.45,33.5,33.43,33.45,44200.0,26.6451,26.6849,26.6291,26.6451,44200.0
2012-10-25 09:50:00,33.45,33.46,33.37,33.41,33800.0,26.6451,26.653,26.5813,26.6132,33800.0
2012-10-25 10:00:00,33.42,33.42,33.34,33.41,47100.0,26.6212,26.6212,26.5575,26.6132,47100.0
2012-10-25 10:10:00,33.41,33.45,33.39,33.4,41700.0,26.6132,26.6451,26.5973,26.6052,41700.0
2012-10-25 10:20:00,33.4,33.41,33.33,33.34,18600.0,26.6052,26.6132,26.5495,26.5575,18600.0
2012-10-25 10:30:00,33.34,33.34,33.28,33.31,39700.0,26.5575,26.5575,26.5097,26.5336,39700.0
2012-10-25 10:40:00,33.31,33.32,33.25,33.25,40200.0,26.5336,26.5415,26.4858,26.4858,40200.0
2012-10-25 10:50:00,33.24,33.36,33.23,33.36,50200.0,26.4778,26.5734,26.4698,26.5734,50200.0
2012-10-25 11:00:00,33.36,33.39,33.35,33.39,39900.0,26.5734,26.5973,26.5654,26.5973,39900.0
2012-10-25 11:10:00,33.39,33.39,33.33,33.36,68900.0,26.5973,26.5973,26.5495,26.5734,68900.0
2012-10-25 11:20:00,33.36,33.36,33.28,33.32,30500.0,26.5734,26.5734,26.5097,26.5415,30500.0
2012-10-25 11:30:00,33.32,33.33,33.2,33.21,38700.0,26.5415,26.5495,26.4459,26.4539,38700.0
2012-10-25 11:40:00,33.21,33.25,33.18,33.18,34100.0,26.4539,26.4858,26.43,26.43,34100.0
2012-10-25 11:50:00,33.18,33.18,33.1,33.16,31000.0,26.43,26.43,26.3663,26.4141,31000.0
2012-10-25 12:00:00,33.15,33.17,33.09,33.15,41100.0,26.4061,26.422,26.3583,26.4061,41100.0
2012-10-25 12:10:00,33.16,33.18,33.15,33.17,30600.0,26.4141,26.43,26.4061,26.422,30600.0
2012-10-25 12:20:00,33.18,33.2,33.17,33.18,32200.0,26.43,26.4459,26.422,26.43,32200.0
2012-10-25 12:30:00,33.19,33.26,33.19,33.25,23800.0,26.438,26.4937,26.438,26.4858,23800.0
2012-10-25 12:40:00,33.26,33.29,33.18,33.24,59100.0,26.4937,26.5176,26.43,26.4778,59100.0
2012-10-25 12:50:00,33.25,33.32,33.2,33.31,39800.0,26.4858,26.5415,26.4459,26.5336,39800.0
2012-10-25 13:00:00,33.31,33.36,33.3,33.32,40100.0,26.5336,26.5734,26.5256,26.5415,40100.0
2012-10-25 13:10:00,33.33,33.33,33.28,33.31,40700.0,26.5495,26.5495,26.5097,26.5336,40700.0
2012-10-25 13:20:00,33.31,33.41,33.29,33.37,61100.0,26.5336,26.6132,26.5176,26.5813,61100.0
2012-10-25 13:30:00,33.37,33.38,33.29,33.33,46100.0,26.5813,26.5893,26.5176,26.5495,46100.0
2012-10-25 13:40:00,33.33,33.35,33.29,33.33,43100.0,26.5495,26.5654,26.5176,26.5495,43100.0
2012-10-25 13:50:00,33.33,33.36,33.32,33.36,25400.0,26.5495,26.5734,26.5415,26.5734,25400.0
2012-10-25 14:00:00,33.36,33.37,33.32,33.35,37600.0,26.5734,26.5813,26.5415,26.5654,37600.0
2012-10-25 14:10:00,33.34,33.36,33.29,33.32,40700.0,26.5575,26.5734,26.5176,26.5415,40700.0
2012-10-25 14:20:00,33.31,33.37,33.31,33.31,61700.0,26.5336,26.5813,26.5336,26.5336,61700.0
2012-10-25 14:30:00,33.32,33.36,33.31,33.36,21600.0,26.5415,26.5734,26.5336,26.5734,21600.0
2012-10-25 14:40:00,33.36,33.41,33.35,33.4,69800.0,26.5734,26.6132,26.5654,26.6052,69800.0
2012-10-25 14:50:00,33.4,33.41,33.3,33.3,152000.0,26.6052,26.6132,26.5256,26.5256,152000.0
2012-10-25 15:00:00,33.31,33.32,33.26,33.27,49900.0,26.5336,26.5415,26.4937,26.5017,49900.0
2012-10-25 15:10:00,33.27,33.34,33.27,33.3,125600.0,26.5017,26.5575,26.5017,26.5256,125600.0
2012-10-25 15:20:00,33.3,33.34,33.28,33.32,53800.0,26.5256,26.5575,26.5097,26.5415,53800.0
2012-10-25 15:30:00,33.32,33.34,33.29,33.32,89700.0,26.5415,26.5575,26.5176,26.5415,89700.0
2012-10-25 15:40:00,33.32,33.35,33.3,33.3,84800.0,26.5415,26.5654,26.5256,26.5256,84800.0
2012-10-25 15:50:00,33.31,33.39,33.3,33.39,184200.0,26.5336,26.5973,26.5256,26.5973,184200.0
2012-10-26 09:30:00,33.34,33.49,33.29,33.48,133400.0,26.5575,26.6769,26.5176,26.669,133400.0
2012-10-26 09:40:00,33.47,33.64,33.45,33.61,196400.0,26.661,26.7964,26.6451,26.7725,196400.0
2012-10-26 09:50:00,33.62,33.71,33.61,33.7,131500.0,26.7805,26.8522,26.7725,26.8442,131500.0
2012-10-26 10:00:00,33.7,33.71,33.66,33.7,101100.0,26.8442,26.8522,26.8124,26.8442,101100.0
2012-10-26 10:10:00,33.7,33.71,33.66,33.7,84700.0,26.8442,26.8522,26.8124,26.8442,84700.0
2012-10-26 10:20:00,33.69,33.7,33.67,33.68,72600.0,26.8362,26.8442,26.8203,26.8283,72600.0
2012-10-26 10:30:00,33.67,33.76,33.67,33.75,164300.0,26.8203,26.892,26.8203,26.884,164300.0
2012-10-26 10:40:00,33.75,33.77,33.73,33.76,190400.0,26.884,26.9,26.8681,26.892,190400.0
2012-10-26 10:50:00,33.76,33.77,33.72,33.75,168500.0,26.892,26.9,26.8601,26.884,168500.0
2012-10-26 11:00:00,33.75,33.8,33.74,33.76,53700.0,26.884,26.9239,26.8761,26.892,53700.0
2012-10-26 11:10:00,33.75,33.77,33.67,33.68,74200.0,26.884,26.9,26.8203,26.8283,74200.0
2012-10-26 11:20:00,33.68,33.77,33.68,33.73,63700.0,26.8283,26.9,26.8283,26.8681,63700.0
2012-10-26 11:30:00,33.73,33.74,33.7,33.73,52200.0,26.8681,26.8761,26.8442,26.8681,52200.0
2012-10-26 11:40:00,33.73,33.73,33.62,33.62,76100.0,26.8681,26.8681,26.7805,26.7805,76100.0
2012-10-26 11:50:00,33.62,33.66,33.62,33.65,56100.0,26.7805,26.8124,26.7805,26.8044,56100.0
2012-10-26 12:00:00,33.65,33.66,33.55,33.59,63300.0,26.8044,26.8124,26.7247,26.7566,63300.0
2012-10-26 12:10:00,33.6,33.66,33.59,33.65,35700.0,26.7646,26.8124,26.7566,26.8044,35700.0
2012-10-26 12:20:00,33.66,33.68,33.65,33.68,47500.0,26.8124,26.8283,26.8044,26.8283,47500.0
2012-10-26 12:30:00,33.69,33.69,33.62,33.64,25900.0,26.8362,26.8362,26.7805,26.7964,25900.0
2012-10-26 12:40:00,33.64,33.67,33.62,33.63,57700.0,26.7964,26.8203,26.7805,26.7885,57700.0
2012-10-26 12:50:00,33.63,33.69,33.63,33.69,37600.0,26.7885,26.8362,26.7885,26.8362,37600.0
2012-10-26 13:00:00,33.69,33.69,33.64,33.65,18900.0,26.8362,26.8362,26.7964,26.8044,18900.0
2012-10-26 13:10:00,33.65,33.69,33.64,33.67,43300.0,26.8044,26.8362,26.7964,26.8203,43300.0
2012-10-26 13:20:00,33.67,33.75,33.66,33.75,44700.0,26.8203,26.884,26.8124,26.884,44700.0
2012-10-26 13:30:00,33.75,33.83,33.74,33.8,85500.0,26.884,26.9478,26.8761,26.9239,85500.0
2012-10-26 13:40:00,33.79,33.8,33.78,33.8,39900.0,26.9159,26.9239,26.9079,26.9239,39900.0
2012-10-26 13:50:00,33.79,33.8,33.76,33.77,34000.0,26.9159,26.9239,26.892,26.9,34000.0
2012-10-26 14:00:00,33.77,33.8,33.76,33.8,36700.0,26.9,26.9239,26.892,26.9239,36700.0
2012-10-26 14:10:00,33.8,33.84,33.79,33.83,87700.0,26.9239,26.9557,26.9159,26.9478,87700.0
2012-10-26 14:20:00,33.83,33.84,33.81,33.84,52800.0,26.9478,26.9557,26.9318,26.9557,52800.0
2012-10-26 14:30:00,33.84,33.91,33.83,33.86,102200.0,26.9557,27.0115,26.9478,26.9717,102200.0
2012-10-26 14:40:00,33.86,33.86,33.73,33.74,91700.0,26.9717,26.9717,26.8681,26.8761,91700.0
2012-10-26 14:50:00,33.74,33.79,33.72,33.79,86700.0,26.8761,26.9159,26.8601,26.9159,86700.0
2012-10-26 15:00:00,33.79,33.8,33.76,33.8,69500.0,26.9159,26.9239,26.892,26.9239,69500.0
2012-10-26 15:10:00,33.8,33.83,33.8,33.81,100700.0,26.9239,26.9478,26.9239,26.9318,100700.0
2012-10-26 15:20:00,33.81,33.81,33.78,33.8,105600.0,26.9318,26.9318,26.9079,26.9239,105600.0
2012-10-26 15:30:00,33.8,33.81,33.74,33.74,116000.0,26.9239,26.9318,26.8761,26.8761,116000.0
2012-10-26 15:40:00,33.75,33.78,33.73,33.73,96500.0,26.884,26.9079,26.8681,26.8681,96500.0
2012-10-26 15:50:00,33.73,33.81,33.72,33.74,256700.0,26.8681,26.9318,26.8601,26.8761,256700.0
2012-10-31 09:30:00,33.8,33.98,33.53,33.98,145500.0,26.9239,27.0673,26.7088,27.0673,145500.0
2012-10-31 09:40:00,33.98,34.2,33.93,34.18,144300.0,27.0673,27.2425,27.0274,27.2266,144300.0
2012-10-31 09:50:00,34.18,34.23,34.13,34.13,72600.0,27.2266,27.2664,27.1867,27.1867,72600.0
2012-10-31 10:00:00,34.13,34.15,34.09,34.11,95200.0,27.1867,27.2027,27.1549,27.1708,95200.0
2012-10-31 10:10:00,34.12,34.15,34.02,34.02,92000.0,27.1788,27.2027,27.0991,27.0991,92000.0
2012-10-31 10:20:00,34.02,34.09,34.0,34.07,75400.0,27.0991,27.1549,27.0832,27.1389,75400.0
2012-10-31 10:30:00,34.07,34.08,34.01,34.01,69300.0,27.1389,27.1469,27.0912,27.0912,69300.0
2012-10-31 10:40:00,34.01,34.03,33.96,34.01,74200.0,27.0912,27.1071,27.0513,27.0912,74200.0
2012-10-31 10:50:00,34.0,34.04,33.95,33.95,80400.0,27.0832,27.115,27.0434,27.0434,80400.0
2012-10-31 11:00:00,33.95,33.95,33.86,33.88,152300.0,27.0434,27.0434,26.9717,26.9876,152300.0
2012-10-31 11:10:00,33.89,34.02,33.89,34.02,64700.0,26.9956,27.0991,26.9956,27.0991,64700.0
2012-10-31 11:20:00,34.02,34.02,33.92,33.93,43200.0,27.0991,27.0991,27.0195,27.0274,43200.0
2012-10-31 11:30:00,33.94,33.98,33.89,33.93,42600.0,27.0354,27.0673,26.9956,27.0274,42600.0
2012-10-31 11:40:00,33.93,33.98,33.93,33.94,47800.0,27.0274,27.0673,27.0274,27.0354,47800.0
2012-10-31 11:50:00,33.95,33.99,33.93,33.96,26600.0,27.0434,27.0752,27.0274,27.0513,26600.0
2012-10-31 12:00:00,33.96,33.96,33.89,33.9,44100.0,27.0513,27.0513,26.9956,27.0035,44100.0
2012-10-31 12:10:00,33.9,33.93,33.85,33.85,29600.0,27.0035,27.0274,26.9637,26.9637,29600.0
2012-10-31 12:20:00,33.85,33.86,33.78,33.79,65600.0,26.9637,26.9717,26.9079,26.9159,65600.0
2012-10-31 12:30:00,33.78,33.86,33.76,33.86,50000.0,26.9079,26.9717,26.892,26.9717,50000.0
2012-10-31 12:40:00,33.86,33.86,33.8,33.83,43500.0,26.9717,26.9717,26.9239,26.9478,43500.0
2012-10-31 12:50:00,33.83,33.89,33.83,33.86,41600.0,26.9478,26.9956,26.9478,26.9717,41600.0
2012-10-31 13:00:00,33.87,33.89,33.87,33.89,25500.0,26.9796,26.9956,26.9796,26.9956,25500.0
2012-10-31 13:10:00,33.89,33.93,33.87,33.92,33400.0,26.9956,27.0274,26.9796,27.0195,33400.0
2012-10-31 13:20:00,33.93,33.93,33.88,33.9,33400.0,27.0274,27.0274,26.9876,27.0035,33400.0
2012-10-31 13:30:00,33.89,33.91,33.88,33.88,14900.0,26.9956,27.0115,26.9876,26.9876,14900.0
2012-10-31 13:40:00,33.89,33.89,33.86,33.86,24700.0,26.9956,26.9956,26.9717,26.9717,24700.0
2012-10-31 13:50:00,33.86,33.9,33.86,33.9,51600.0,26.9717,27.0035,26.9717,27.0035,51600.0
2012-10-31 14:00:00,33.89,33.91,33.87,33.87,49500.0,26.9956,27.0115,26.9796,26.9796,49500.0
2012-10-31 14:10:00,33.88,33.9,33.87,33.9,44700.0,26.9876,27.0035,26.9796,27.0035,44700.0
2012-10-31 14:20:00,33.9,33.9,33.89,33.9,18400.0,27.0035,27.0035,26.9956,27.0035,18400.0
2012-10-31 14:30:00,33.9,33.9,33.87,33.87,42500.0,27.0035,27.0035,26.9796,26.9796,42500.0
2012-10-31 14:40:00,33.87,33.92,33.87,33.91,101000.0,26.9796,27.0195,26.9796,27.0115,101000.0
2012-10-31 14:50:00,33.91,33.92,33.89,33.9,89700.0,27.0115,27.0195,26.9956,27.0035,89700.0
2012-10-31 15:00:00,33.9,33.92,33.87,33.92,75200.0,27.0035,27.0195,26.9796,27.0195,75200.0
2012-10-31 15:10:00,33.91,33.98,33.9,33.98,95800.0,27.0115,27.0673,27.0035,27.0673,95800.0
2012-10-31 15:20:00,33.98,34.01,33.95,34.0,66200.0,27.0673,27.0912,27.0434,27.0832,66200.0
2012-10-31 15:30:00,34.0,34.01,33.97,34.0,86000.0,27.0832,27.0912,27.0593,27.0832,86000.0
2012-10-31 15:40:00,34.0,34.05,33.98,34.03,101700.0,27.0832,27.123,27.0673,27.1071,101700.0
2012-10-31 15:50:00,34.04,34.07,34.02,34.03,190100.0,27.115,27.1389,27.0991,27.1071,190100.0
2012-11-01 09:30:00,34.02,34.21,34.0,34.15,49900.0,27.0991,27.2505,27.0832,27.2027,49900.0
2012-11-01 09:40:00,34.15,34.19,34.05,34.16,26200.0,27.2027,27.2345,27.123,27.2106,26200.0
2012-11-01 09:50:00,34.18,34.32,34.17,34.3,216600.0,27.2266,27.3381,27.2186,27.3222,216600.0
2012-11-01 10:00:00,34.31,34.43,34.27,34.28,44000.0,27.3301,27.4257,27.2983,27.3062,44000.0
2012-11-01 10:10:00,34.28,34.38,34.26,34.34,47500.0,27.3062,27.3859,27.2903,27.354,47500.0
2012-11-01 10:20:00,34.34,34.34,34.23,34.24,34200.0,27.354,27.354,27.2664,27.2744,34200.0
2012-11-01 10:30:00,34.24,34.32,34.22,34.3,32800.0,27.2744,27.3381,27.2584,27.3222,32800.0
2012-11-01 10:40:00,34.3,34.38,34.3,34.35,44800.0,27.3222,27.3859,27.3222,27.362,44800.0
2012-11-01 10:50:00,34.34,34.37,34.3,34.32,43000.0,27.354,27.3779,27.3222,27.3381,43000.0
2012-11-01 11:00:00,34.32,34.35,34.29,34.32,33900.0,27.3381,27.362,27.3142,27.3381,33900.0
2012-11-01 11:10:00,34.31,34.33,34.25,34.25,20100.0,27.3301,27.3461,27.2823,27.2823,20100.0
2012-11-01 11:20:00,34.25,34.37,34.25,34.34,43000.0,27.2823,27.3779,27.2823,27.354,43000.0
2012-11-01 11:30:00,34.35,34.37,34.32,34.36,21500.0,27.362,27.3779,27.3381,27.3699,21500.0
2012-11-01 11:40:00,34.36,34.41,34.32,34.38,26400.0,27.3699,27.4098,27.3381,27.3859,26400.0
2012-11-01 11:50:00,34.37,34.41,34.37,34.39,21900.0,27.3779,27.4098,27.3779,27.3938,21900.0
2012-11-01 12:00:00,34.4,34.41,34.35,34.36,24700.0,27.4018,27.4098,27.362,27.3699,24700.0
2012-11-01 12:10:00,34.36,34.41,34.35,34.41,46700.0,27.3699,27.4098,27.362,27.4098,46700.0
2012-11-01 12:20:00,34.42,34.43,34.39,34.42,43600.0,27.4177,27.4257,27.3938,27.4177,43600.0
2012-11-01 12:30:00,34.42,34.47,34.4,34.45,108600.0,27.4177,27.4576,27.4018,27.4416,108600.0
2012-11-01 12:40:00,34.44,34.49,34.43,34.48,98600.0,27.4337,27.4735,27.4257,27.4655,98600.0
2012-11-01 12:50:00,34.48,34.49,34.41,34.48,91000.0,27.4655,27.4735,27.4098,27.4655,91000.0
2012-11-01 13:00:00,34.47,34.52,34.46,34.52,81100.0,27.4576,27.4974,27.4496,27.4974,81100.0
2012-11-01 13:10:00,34.51,34.54,34.5,34.53,51500.0,27.4894,27.5133,27.4815,27.5054,51500.0
2012-11-01 13:20:00,34.53,34.53,34.41,34.41,62800.0,27.5054,27.5054,27.4098,27.4098,62800.0
2012-11-01 13:30:00,34.41,34.43,34.36,34.43,26800.0,27.4098,27.4257,27.3699,27.4257,26800.0
2012-11-01 13:40:00,34.42,34.45,34.42,34.45,35300.0,27.4177,27.4416,27.4177,27.4416,35300.0
2012-11-01 13:50:00,34.44,34.48,34.4,34.45,41100.0,27.4337,27.4655,27.4018,27.4416,41100.0
2012-11-01 14:00:00,34.44,34.44,34.41,34.44,26000.0,27.4337,27.4337,27.4098,27.4337,26000.0
2012-11-01 14:10:00,34.45,34.48,34.43,34.45,70800.0,27.4416,27.4655,27.4257,27.4416,70800.0
2012-11-01 14:20:00,34.45,34.49,34.44,34.44,28300.0,27.4416,27.4735,27.4337,27.4337,28300.0
2012-11-01 14:30:00,34.44,34.48,34.42,34.48,31300.0,27.4337,27.4655,27.4177,27.4655,31300.0
2012-11-01 14:40:00,34.48,34.52,34.47,34.52,25900.0,27.4655,27.4974,27.4576,27.4974,25900.0
2012-11-01 14:50:00,34.52,34.54,34.5,34.54,48400.0,27.4974,27.5133,27.4815,27.5133,48400.0
2012-11-01 15:00:00,34.53,34.56,34.53,34.56,39100.0,27.5054,27.5293,27.5054,27.5293,39100.0
2012-11-01 15:10:00,34.56,34.57,34.55,34.56,37700.0,27.5293,27.5372,27.5213,27.5293,37700.0
2012-11-01 15:20:00,34.56,34.57,34.55,34.56,79500.0,27.5293,27.5372,27.5213,27.5293,79500.0
2012-11-01 15:30:00,34.56,34.6,34.55,34.55,114800.0,27.5293,27.5611,27.5213,27.5213,114800.0
2012-11-01 15:40:00,34.55,34.59,34.52,34.59,136800.0,27.5213,27.5532,27.4974,27.5532,136800.0
2012-11-01 15:50:00,34.59,34.63,34.56,34.62,230300.0,27.5532,27.585,27.5293,27.5771,230300.0
2012-11-02 09:30:00,34.75,34.91,34.72,34.89,108700.0,27.6806,27.8081,27.6567,27.7921,108700.0
2012-11-02 09:40:00,34.9,34.94,34.81,34.87,76900.0,27.8001,27.832,27.7284,27.7762,76900.0
2012-11-02 09:50:00,34.87,34.92,34.83,34.88,84300.0,27.7762,27.816,27.7443,27.7842,84300.0
2012-11-02 10:00:00,34.88,34.9,34.82,34.83,145300.0,27.7842,27.8001,27.7364,27.7443,145300.0
2012-11-02 10:10:00,34.83,34.84,34.74,34.81,87700.0,27.7443,27.7523,27.6726,27.7284,87700.0
2012-11-02 10:20:00,34.82,34.82,34.7,34.76,249800.0,27.7364,27.7364,27.6408,27.6886,249800.0
2012-11-02 10:30:00,34.76,34.88,34.75,34.85,181600.0,27.6886,27.7842,27.6806,27.7603,181600.0
2012-11-02 10:40:00,34.84,34.87,34.66,34.69,257600.0,27.7523,27.7762,27.6089,27.6328,257600.0
2012-11-02 10:50:00,34.68,34.7,34.62,34.63,86800.0,27.6248,27.6408,27.5771,27.585,86800.0
2012-11-02 11:00:00,34.62,34.63,34.54,34.56,135000.0,27.5771,27.585,27.5133,27.5293,135000.0
2012-11-02 11:10:00,34.56,34.56,34.5,34.52,96200.0,27.5293,27.5293,27.4815,27.4974,96200.0
2012-11-02 11:20:00,34.52,34.59,34.51,34.58,117500.0,27.4974,27.5532,27.4894,27.5452,117500.0
2012-11-02 11:30:00,34.57,34.58,34.54,34.57,121300.0,27.5372,27.5452,27.5133,27.5372,121300.0
2012-11-02 11:40:00,34.57,34.58,34.52,34.54,112600.0,27.5372,27.5452,27.4974,27.5133,112600.0
2012-11-02 11:50:00,34.54,34.56,34.53,34.56,62900.0,27.5133,27.5293,27.5054,27.5293,62900.0
2012-11-02 12:00:00,34.55,34.57,34.54,34.56,55600.0,27.5213,27.5372,27.5133,27.5293,55600.0
2012-11-02 12:10:00,34.56,34.57,34.52,34.55,83000.0,27.5293,27.5372,27.4974,27.5213,83000.0
2012-11-02 12:20:00,34.55,34.59,34.54,34.55,111800.0,27.5213,27.5532,27.5133,27.5213,111800.0
2012-11-02 12:30:00,34.55,34.56,34.54,34.55,63700.0,27.5213,27.5293,27.5133,27.5213,63700.0
2012-11-02 12:40:00,34.55,34.57,34.53,34.55,130300.0,27.5213,27.5372,27.5054,27.5213,130300.0
2012-11-02 12:50:00,34.55,34.56,34.52,34.54,91400.0,27.5213,27.5293,27.4974,27.5133,91400.0
2012-11-02 13:00:00,34.54,34.55,34.53,34.54,17600.0,27.5133,27.5213,27.5054,27.5133,17600.0
2012-11-02 13:10:00,34.55,34.55,34.54,34.55,21100.0,27.5213,27.5213,27.5133,27.5213,21100.0
2012-11-02 13:20:00,34.54,34.55,34.54,34.54,32400.0,27.5133,27.5213,27.5133,27.5133,32400.0
2012-11-02 13:30:00,34.55,34.56,34.51,34.51,138400.0,27.5213,27.5293,27.4894,27.4894,138400.0
2012-11-02 13:40:00,34.52,34.57,34.51,34.54,73800.0,27.4974,27.5372,27.4894,27.5133,73800.0
2012-11-02 13:50:00,34.55,34.55,34.49,34.52,36700.0,27.5213,27.5213,27.4735,27.4974,36700.0
2012-11-02 14:00:00,34.52,34.53,34.47,34.5,45200.0,27.4974,27.5054,27.4576,27.4815,45200.0
2012-11-02 14:10:00,34.5,34.5,34.48,34.5,33700.0,27.4815,27.4815,27.4655,27.4815,33700.0
2012-11-02 14:20:00,34.5,34.5,34.49,34.5,9900.0,27.4815,27.4815,27.4735,27.4815,9900.0
2012-11-02 14:30:00,34.5,34.5,34.42,34.42,52600.0,27.4815,27.4815,27.4177,27.4177,52600.0
2012-11-02 14:40:00,34.42,34.43,34.37,34.4,96000.0,27.4177,27.4257,27.3779,27.4018,96000.0
2012-11-02 14:50:00,34.4,34.4,34.37,34.4,59100.0,27.4018,27.4018,27.3779,27.4018,59100.0
2012-11-02 15:00:00,34.4,34.41,34.38,34.38,65800.0,27.4018,27.4098,27.3859,27.3859,65800.0
2012-11-02 15:10:00,34.38,34.4,34.34,34.37,52200.0,27.3859,27.4018,27.354,27.3779,52200.0
2012-11-02 15:20:00,34.37,34.41,34.34,34.35,141400.0,27.3779,27.4098,27.354,27.362,141400.0
2012-11-02 15:30:00,34.35,34.35,34.29,34.32,86000.0,27.362,27.362,27.3142,27.3381,86000.0
2012-11-02 15:40:00,34.32,34.35,34.26,34.28,138200.0,27.3381,27.362,27.2903,27.3062,138200.0
2012-11-02 15:50:00,34.28,34.31,34.26,34.28,336100.0,27.3062,27.3301,27.2903,27.3062,336100.0
2012-11-05 09:30:00,34.24,34.36,34.07,34.26,88600.0,27.2744,27.3699,27.1389,27.2903,88600.0
2012-11-05 09:40:00,34.25,34.32,34.13,34.2,133700.0,27.2823,27.3381,27.1867,27.2425,133700.0
2012-11-05 09:50:00,34.2,34.23,34.14,34.22,100000.0,27.2425,27.2664,27.1947,27.2584,100000.0
2012-11-05 10:00:00,34.22,34.29,34.19,34.23,113600.0,27.2584,27.3142,27.2345,27.2664,113600.0
2012-11-05 10:10:00,34.25,34.28,34.23,34.25,74500.0,27.2823,27.3062,27.2664,27.2823,74500.0
2012-11-05 10:20:00,34.26,34.4,34.25,34.31,73600.0,27.2903,27.4018,27.2823,27.3301,73600.0
2012-11-05 10:30:00,34.32,34.34,34.29,34.3,126800.0,27.3381,27.354,27.3142,27.3222,126800.0
2012-11-05 10:40:00,34.3,34.33,34.29,34.32,53600.0,27.3222,27.3461,27.3142,27.3381,53600.0
2012-11-05 10:50:00,34.33,34.34,34.28,34.32,63000.0,27.3461,27.354,27.3062,27.3381,63000.0
2012-11-05 11:00:00,34.32,34.34,34.29,34.3,60500.0,27.3381,27.354,27.3142,27.3222,60500.0
2012-11-05 11:10:00,34.31,34.32,34.25,34.29,42300.0,27.3301,27.3381,27.2823,27.3142,42300.0
2012-11-05 11:20:00,34.29,34.29,34.22,34.29,37300.0,27.3142,27.3142,27.2584,27.3142,37300.0
2012-11-05 11:30:00,34.29,34.29,34.23,34.26,33200.0,27.3142,27.3142,27.2664,27.2903,33200.0
2012-11-05 11:40:00,34.25,34.26,34.22,34.25,23700.0,27.2823,27.2903,27.2584,27.2823,23700.0
2012-11-05 11:50:00,34.26,34.27,34.22,34.24,32700.0,27.2903,27.2983,27.2584,27.2744,32700.0
2012-11-05 12:00:00,34.24,34.26,34.23,34.25,21000.0,27.2744,27.2903,27.2664,27.2823,21000.0
2012-11-05 12:10:00,34.25,34.33,34.24,34.32,37100.0,27.2823,27.3461,27.2744,27.3381,37100.0
2012-11-05 12:20:00,34.32,34.32,34.28,34.29,39000.0,27.3381,27.3381,27.3062,27.3142,39000.0
2012-11-05 12:30:00,34.29,34.29,34.22,34.23,36700.0,27.3142,27.3142,27.2584,27.2664,36700.0
2012-11-05 12:40:00,34.24,34.25,34.21,34.23,29200.0,27.2744,27.2823,27.2505,27.2664,29200.0
2012-11-05 12:50:00,34.24,34.26,34.23,34.25,22900.0,27.2744,27.2903,27.2664,27.2823,22900.0
2012-11-05 13:00:00,34.25,34.26,34.23,34.25,38900.0,27.2823,27.2903,27.2664,27.2823,38900.0
2012-11-05 13:10:00,34.25,34.27,34.22,34.26,133100.0,27.2823,27.2983,27.2584,27.2903,133100.0
2012-11-05 13:20:00,34.26,34.28,34.23,34.25,63100.0,27.2903,27.3062,27.2664,27.2823,63100.0
2012-11-05 13:30:00,34.25,34.3,34.25,34.29,54300.0,27.2823,27.3222,27.2823,27.3142,54300.0
2012-11-05 13:40:00,34.29,34.29,34.27,34.28,54200.0,27.3142,27.3142,27.2983,27.3062,54200.0
2012-11-05 13:50:00,34.29,34.34,34.28,34.29,91300.0,27.3142,27.354,27.3062,27.3142,91300.0
2012-11-05 14:00:00,34.3,34.34,34.29,34.3,65500.0,27.3222,27.354,27.3142,27.3222,65500.0
2012-11-05 14:10:00,34.29,34.3,34.29,34.3,10400.0,27.3142,27.3222,27.3142,27.3222,10400.0
2012-11-05 14:20:00,34.3,34.3,34.29,34.3,8000.0,27.3222,27.3222,27.3142,27.3222,8000.0
2012-11-05 14:30:00,34.3,34.32,34.28,34.3,58100.0,27.3222,27.3381,27.3062,27.3222,58100.0
2012-11-05 14:40:00,34.3,34.34,34.28,34.29,82800.0,27.3222,27.354,27.3062,27.3142,82800.0
2012-11-05 14:50:00,34.29,34.32,34.29,34.32,29100.0,27.3142,27.3381,27.3142,27.3381,29100.0
2012-11-05 15:00:00,34.31,34.32,34.29,34.31,60500.0,27.3301,27.3381,27.3142,27.3301,60500.0
2012-11-05 15:10:00,34.3,34.31,34.27,34.27,31600.0,27.3222,27.3301,27.2983,27.2983,31600.0
2012-11-05 15:20:00,34.28,34.28,34.25,34.26,41300.0,27.3062,27.3062,27.2823,27.2903,41300.0
2012-11-05 15:30:00,34.26,34.27,34.23,34.27,64800.0,27.2903,27.2983,27.2664,27.2983,64800.0
2012-11-05 15:40:00,34.27,34.32,34.24,34.24,157200.0,27.2983,27.3381,27.2744,27.2744,157200.0
2012-11-05 15:50:00,34.25,34.32,34.25,34.25,155900.0,27.2823,27.3381,27.2823,27.2823,155900.0
2012-11-06 09:30:00,34.23,34.45,34.09,34.39,67900.0,27.2664,27.4416,27.1549,27.3938,67900.0
2012-11-06 09:40:00,34.4,34.4,34.33,34.34,92000.0,27.4018,27.4018,27.3461,27.354,92000.0
2012-11-06 09:50:00,34.35,34.57,34.35,34.55,70800.0,27.362,27.5372,27.362,27.5213,70800.0
2012-11-06 10:00:00,34.54,34.55,34.48,34.55,38100.0,27.5133,27.5213,27.4655,27.5213,38100.0
2012-11-06 10:10:00,34.56,34.61,34.55,34.56,67000.0,27.5293,27.5691,27.5213,27.5293,67000.0
2012-11-06 10:20:00,34.56,34.6,34.54,34.58,59100.0,27.5293,27.5611,27.5133,27.5452,59100.0
2012-11-06 10:30:00,34.58,34.64,34.57,34.62,75700.0,27.5452,27.593,27.5372,27.5771,75700.0
2012-11-06 10:40:00,34.62,34.77,34.61,34.76,73100.0,27.5771,27.6965,27.5691,27.6886,73100.0
2012-11-06 10:50:00,34.76,34.8,34.69,34.8,33200.0,27.6886,27.7204,27.6328,27.7204,33200.0
2012-11-06 11:00:00,34.79,34.82,34.67,34.69,52200.0,27.7125,27.7364,27.6169,27.6328,52200.0
2012-11-06 11:10:00,34.69,34.75,34.68,34.73,46800.0,27.6328,27.6806,27.6248,27.6647,46800.0
2012-11-06 11:20:00,34.73,34.74,34.68,34.72,51700.0,27.6647,27.6726,27.6248,27.6567,51700.0
2012-11-06 11:30:00,34.73,34.89,34.72,34.8,121300.0,27.6647,27.7921,27.6567,27.7204,121300.0
2012-11-06 11:40:00,34.81,34.87,34.8,34.84,41200.0,27.7284,27.7762,27.7204,27.7523,41200.0
2012-11-06 11:50:00,34.84,34.87,34.8,34.85,63900.0,27.7523,27.7762,27.7204,27.7603,63900.0
2012-11-06 12:00:00,34.85,34.93,34.84,34.88,85400.0,27.7603,27.824,27.7523,27.7842,85400.0
2012-11-06 12:10:00,34.88,34.9,34.76,34.79,63200.0,27.7842,27.8001,27.6886,27.7125,63200.0
2012-11-06 12:20:00,34.8,34.81,34.74,34.77,81400.0,27.7204,27.7284,27.6726,27.6965,81400.0
2012-11-06 12:30:00,34.77,34.85,34.75,34.84,32000.0,27.6965,27.7603,27.6806,27.7523,32000.0
2012-11-06 12:40:00,34.84,34.84,34.78,34.79,25800.0,27.7523,27.7523,27.7045,27.7125,25800.0
2012-11-06 12:50:00,34.78,34.84,34.78,34.8,32400.0,27.7045,27.7523,27.7045,27.7204,32400.0
2012-11-06 13:00:00,34.8,34.81,34.73,34.74,42200.0,27.7204,27.7284,27.6647,27.6726,42200.0
2012-11-06 13:10:00,34.74,34.76,34.67,34.7,78600.0,27.6726,27.6886,27.6169,27.6408,78600.0
2012-11-06 13:20:00,34.7,34.75,34.67,34.75,61700.0,27.6408,27.6806,27.6169,27.6806,61700.0
2012-11-06 13:30:00,34.75,34.77,34.73,34.75,38300.0,27.6806,27.6965,27.6647,27.6806,38300.0
2012-11-06 13:40:00,34.74,34.76,34.73,34.76,15700.0,27.6726,27.6886,27.6647,27.6886,15700.0
2012-11-06 13:50:00,34.75,34.83,34.75,34.82,57700.0,27.6806,27.7443,27.6806,27.7364,57700.0
2012-11-06 14:00:00,34.82,34.85,34.82,34.84,42600.0,27.7364,27.7603,27.7364,27.7523,42600.0
2012-11-06 14:10:00,34.84,34.88,34.84,34.88,43200.0,27.7523,27.7842,27.7523,27.7842,43200.0
2012-11-06 14:20:00,34.88,34.9,34.87,34.9,34300.0,27.7842,27.8001,27.7762,27.8001,34300.0
2012-11-06 14:30:00,34.9,34.94,34.89,34.93,54500.0,27.8001,27.832,27.7921,27.824,54500.0
2012-11-06 14:40:00,34.93,34.94,34.9,34.93,22800.0,27.824,27.832,27.8001,27.824,22800.0
2012-11-06 14:50:00,34.93,34.94,34.88,34.89,33600.0,27.824,27.832,27.7842,27.7921,33600.0
2012-11-06 15:00:00,34.88,34.89,34.84,34.86,69200.0,27.7842,27.7921,27.7523,27.7682,69200.0
2012-11-06 15:10:00,34.86,34.9,34.84,34.88,38000.0,27.7682,27.8001,27.7523,27.7842,38000.0
2012-11-06 15:20:00,34.87,34.89,34.82,34.85,40400.0,27.7762,27.7921,27.7364,27.7603,40400.0
2012-11-06 15:30:00,34.85,34.85,34.78,34.82,80100.0,27.7603,27.7603,27.7045,27.7364,80100.0
2012-11-06 15:40:00,34.82,34.94,34.79,34.94,93000.0,27.7364,27.832,27.7125,27.832,93000.0
2012-11-06 15:50:00,34.94,34.94,34.89,34.93,261200.0,27.832,27.832,27.7921,27.824,261200.0
2012-11-07 09:30:00,34.6,34.79,34.45,34.65,73900.0,27.5611,27.7125,27.4416,27.601,73900.0
2012-11-07 09:40:00,34.63,34.64,34.54,34.54,49400.0,27.585,27.593,27.5133,27.5133,49400.0
2012-11-07 09:50:00,34.54,34.54,34.46,34.48,36900.0,27.5133,27.5133,27.4496,27.4655,36900.0
2012-11-07 10:00:00,34.47,34.52,34.41,34.51,53600.0,27.4576,27.4974,27.4098,27.4894,53600.0
2012-11-07 10:10:00,34.51,34.51,34.43,34.45,73200.0,27.4894,27.4894,27.4257,27.4416,73200.0
2012-11-07 10:20:00,34.45,34.51,34.41,34.49,118600.0,27.4416,27.4894,27.4098,27.4735,118600.0
2012-11-07 10:30:00,34.49,34.56,34.49,34.56,64600.0,27.4735,27.5293,27.4735,27.5293,64600.0
2012-11-07 10:40:00,34.56,34.58,34.45,34.45,34000.0,27.5293,27.5452,27.4416,27.4416,34000.0
2012-11-07 10:50:00,34.45,34.46,34.33,34.34,63200.0,27.4416,27.4496,27.3461,27.354,63200.0
2012-11-07 11:00:00,34.34,34.43,34.34,34.36,26800.0,27.354,27.4257,27.354,27.3699,26800.0
2012-11-07 11:10:00,34.36,34.37,34.26,34.26,49500.0,27.3699,27.3779,27.2903,27.2903,49500.0
2012-11-07 11:20:00,34.25,34.3,34.17,34.19,52400.0,27.2823,27.3222,27.2186,27.2345,52400.0
2012-11-07 11:30:00,34.19,34.29,34.09,34.28,47300.0,27.2345,27.3142,27.1549,27.3062,47300.0
2012-11-07 11:40:00,34.29,34.34,34.26,34.34,176000.0,27.3142,27.354,27.2903,27.354,176000.0
2012-11-07 11:50:00,34.33,34.37,34.32,34.35,43600.0,27.3461,27.3779,27.3381,27.362,43600.0
2012-11-07 12:00:00,34.35,34.38,34.33,34.36,22800.0,27.362,27.3859,27.3461,27.3699,22800.0
2012-11-07 12:10:00,34.36,34.44,34.34,34.42,23200.0,27.3699,27.4337,27.354,27.4177,23200.0
2012-11-07 12:20:00,34.42,34.48,34.42,34.45,26100.0,27.4177,27.4655,27.4177,27.4416,26100.0
2012-11-07 12:30:00,34.44,34.52,34.43,34.52,43000.0,27.4337,27.4974,27.4257,27.4974,43000.0
2012-11-07 12:40:00,34.51,34.53,34.47,34.5,30100.0,27.4894,27.5054,27.4576,27.4815,30100.0
2012-11-07 12:50:00,34.51,34.53,34.49,34.53,22200.0,27.4894,27.5054,27.4735,27.5054,22200.0
2012-11-07 13:00:00,34.53,34.64,34.51,34.62,45900.0,27.5054,27.593,27.4894,27.5771,45900.0
2012-11-07 13:10:00,34.62,34.66,34.58,34.58,42500.0,27.5771,27.6089,27.5452,27.5452,42500.0
2012-11-07 13:20:00,34.59,34.59,34.55,34.57,24400.0,27.5532,27.5532,27.5213,27.5372,24400.0
2012-11-07 13:30:00,34.57,34.64,34.57,34.64,59100.0,27.5372,27.593,27.5372,27.593,59100.0
2012-11-07 13:40:00,34.63,34.66,34.61,34.61,47600.0,27.585,27.6089,27.5691,27.5691,47600.0
2012-11-07 13:50:00,34.62,34.65,34.57,34.61,44700.0,27.5771,27.601,27.5372,27.5691,44700.0
2012-11-07 14:00:00,34.61,34.63,34.59,34.62,38600.0,27.5691,27.585,27.5532,27.5771,38600.0
2012-11-07 14:10:00,34.62,34.62,34.57,34.6,44200.0,27.5771,27.5771,27.5372,27.5611,44200.0
2012-11-07 14:20:00,34.6,34.7,34.59,34.7,38000.0,27.5611,27.6408,27.5532,27.6408,38000.0
2012-11-07 14:30:00,34.7,34.7,34.57,34.58,61000.0,27.6408,27.6408,27.5372,27.5452,61000.0
2012-11-07 14:40:00,34.57,34.63,34.57,34.61,48500.0,27.5372,27.585,27.5372,27.5691,48500.0
2012-11-07 14:50:00,34.61,34.67,34.59,34.67,105900.0,27.5691,27.6169,27.5532,27.6169,105900.0
2012-11-07 15:00:00,34.66,34.67,34.57,34.59,87500.0,27.6089,27.6169,27.5372,27.5532,87500.0
2012-11-07 15:10:00,34.59,34.62,34.57,34.59,86200.0,27.5532,27.5771,27.5372,27.5532,86200.0
2012-11-07 15:20:00,34.59,34.66,34.58,34.66,161000.0,27.5532,27.6089,27.5452,27.6089,161000.0
2012-11-07 15:30:00,34.66,34.69,34.65,34.65,147300.0,27.6089,27.6328,27.601,27.601,147300.0
2012-11-07 15:40:00,34.65,34.73,34.61,34.62,222000.0,27.601,27.6647,27.5691,27.5771,222000.0
2012-11-07 15:50:00,34.62,34.7,34.5,34.5,384700.0,27.5771,27.6408,27.4815,27.4815,384700.0
2012-11-08 09:30:00,34.39,34.48,34.17,34.47,43800.0,27.3938,27.4655,27.2186,27.4576,43800.0
2012-11-08 09:40:00,34.45,34.65,34.45,34.63,33000.0,27.4416,27.601,27.4416,27.585,33000.0
2012-11-08 09:50:00,34.62,34.62,34.49,34.52,26000.0,27.5771,27.5771,27.4735,27.4974,26000.0
2012-11-08 10:00:00,34.5,34.56,34.46,34.49,45100.0,27.4815,27.5293,27.4496,27.4735,45100.0
2012-11-08 10:10:00,34.49,34.52,34.4,34.46,56300.0,27.4735,27.4974,27.4018,27.4496,56300.0
2012-11-08 10:20:00,34.46,34.48,34.41,34.47,33800.0,27.4496,27.4655,27.4098,27.4576,33800.0
2012-11-08 10:30:00,34.47,34.5,34.43,34.5,38800.0,27.4576,27.4815,27.4257,27.4815,38800.0
2012-11-08 10:40:00,34.5,34.5,34.37,34.41,41800.0,27.4815,27.4815,27.3779,27.4098,41800.0
2012-11-08 10:50:00,34.41,34.48,34.35,34.39,50900.0,27.4098,27.4655,27.362,27.3938,50900.0
2012-11-08 11:00:00,34.4,34.44,34.32,34.43,39900.0,27.4018,27.4337,27.3381,27.4257,39900.0
2012-11-08 11:10:00,34.42,34.42,34.36,34.37,58500.0,27.4177,27.4177,27.3699,27.3779,58500.0
2012-11-08 11:20:00,34.37,34.46,34.36,34.43,48800.0,27.3779,27.4496,27.3699,27.4257,48800.0
2012-11-08 11:30:00,34.43,34.43,34.34,34.42,45000.0,27.4257,27.4257,27.354,27.4177,45000.0
2012-11-08 11:40:00,34.41,34.45,34.38,34.43,25200.0,27.4098,27.4416,27.3859,27.4257,25200.0
2012-11-08 11:50:00,34.42,34.48,34.42,34.44,33200.0,27.4177,27.4655,27.4177,27.4337,33200.0
2012-11-08 12:00:00,34.43,34.45,34.39,34.43,28200.0,27.4257,27.4416,27.3938,27.4257,28200.0
2012-11-08 12:10:00,34.43,34.43,34.36,34.37,37900.0,27.4257,27.4257,27.3699,27.3779,37900.0
2012-11-08 12:20:00,34.38,34.44,34.35,34.39,46900.0,27.3859,27.4337,27.362,27.3938,46900.0
2012-11-08 12:30:00,34.39,34.43,34.3,34.34,55700.0,27.3938,27.4257,27.3222,27.354,55700.0
2012-11-08 12:40:00,34.36,34.38,34.3,34.33,21800.0,27.3699,27.3859,27.3222,27.3461,21800.0
2012-11-08 12:50:00,34.34,34.37,34.33,34.35,22800.0,27.354,27.3779,27.3461,27.362,22800.0
2012-11-08 13:00:00,34.35,34.36,34.28,34.28,15500.0,27.362,27.3699,27.3062,27.3062,15500.0
2012-11-08 13:10:00,34.29,34.29,34.25,34.26,21200.0,27.3142,27.3142,27.2823,27.2903,21200.0
2012-11-08 13:20:00,34.26,34.28,34.16,34.2,37000.0,27.2903,27.3062,27.2106,27.2425,37000.0
2012-11-08 13:30:00,34.2,34.25,34.17,34.23,25100.0,27.2425,27.2823,27.2186,27.2664,25100.0
2012-11-08 13:40:00,34.22,34.27,34.22,34.27,20300.0,27.2584,27.2983,27.2584,27.2983,20300.0
2012-11-08 13:50:00,34.26,34.36,34.26,34.36,30200.0,27.2903,27.3699,27.2903,27.3699,30200.0
2012-11-08 14:00:00,34.35,34.35,34.27,34.28,37600.0,27.362,27.362,27.2983,27.3062,37600.0
2012-11-08 14:10:00,34.27,34.32,34.26,34.26,27700.0,27.2983,27.3381,27.2903,27.2903,27700.0
2012-11-08 14:20:00,34.25,34.28,34.24,34.27,22600.0,27.2823,27.3062,27.2744,27.2983,22600.0
2012-11-08 14:30:00,34.27,34.3,34.24,34.25,21400.0,27.2983,27.3222,27.2744,27.2823,21400.0
2012-11-08 14:40:00,34.24,34.3,34.24,34.3,26800.0,27.2744,27.3222,27.2744,27.3222,26800.0
2012-11-08 14:50:00,34.29,34.31,34.26,34.28,19600.0,27.3142,27.3301,27.2903,27.3062,19600.0
2012-11-08 15:00:00,34.28,34.3,34.25,34.28,26800.0,27.3062,27.3222,27.2823,27.3062,26800.0
2012-11-08 15:10:00,34.29,34.35,34.28,34.33,47700.0,27.3142,27.362,27.3062,27.3461,47700.0
2012-11-08 15:20:00,34.33,34.34,34.29,34.32,39600.0,27.3461,27.354,27.3142,27.3381,39600.0
2012-11-08 15:30:00,34.31,34.32,34.25,34.29,87700.0,27.3301,27.3381,27.2823,27.3142,87700.0
2012-11-08 15:40:00,34.28,34.32,34.24,34.24,81800.0,27.3062,27.3381,27.2744,27.2744,81800.0
2012-11-08 15:50:00,34.24,34.28,34.14,34.15,257900.0,27.2744,27.3062,27.1947,27.2027,257900.0
2012-11-09 09:30:00,34.07,34.22,33.96,34.16,59300.0,27.1389,27.2584,27.0513,27.2106,59300.0
2012-11-09 09:40:00,34.18,34.35,34.18,34.24,40900.0,27.2266,27.362,27.2266,27.2744,40900.0
2012-11-09 09:50:00,34.25,34.31,34.2,34.24,64800.0,27.2823,27.3301,27.2425,27.2744,64800.0
2012-11-09 10:00:00,34.23,34.33,34.2,34.29,87800.0,27.2664,27.3461,27.2425,27.3142,87800.0
2012-11-09 10:10:00,34.28,34.36,34.28,34.32,43800.0,27.3062,27.3699,27.3062,27.3381,43800.0
2012-11-09 10:20:00,34.33,34.42,34.32,34.38,36600.0,27.3461,27.4177,27.3381,27.3859,36600.0
2012-11-09 10:30:00,34.38,34.39,34.3,34.3,34800.0,27.3859,27.3938,27.3222,27.3222,34800.0
2012-11-09 10:40:00,34.3,34.48,34.3,34.43,58800.0,27.3222,27.4655,27.3222,27.4257,58800.0
2012-11-09 10:50:00,34.42,34.45,34.38,34.41,38000.0,27.4177,27.4416,27.3859,27.4098,38000.0
2012-11-09 11:00:00,34.41,34.44,34.39,34.4,40100.0,27.4098,27.4337,27.3938,27.4018,40100.0
2012-11-09 11:10:00,34.39,34.41,34.35,34.37,51700.0,27.3938,27.4098,27.362,27.3779,51700.0
2012-11-09 11:20:00,34.37,34.37,34.3,34.31,34400.0,27.3779,27.3779,27.3222,27.3301,34400.0
2012-11-09 11:30:00,34.31,34.36,34.27,34.35,40200.0,27.3301,27.3699,27.2983,27.362,40200.0
2012-11-09 11:40:00,34.34,34.35,34.29,34.32,39900.0,27.354,27.362,27.3142,27.3381,39900.0
2012-11-09 11:50:00,34.32,34.33,34.26,34.27,39800.0,27.3381,27.3461,27.2903,27.2983,39800.0
2012-11-09 12:00:00,34.28,34.32,34.27,34.29,64200.0,27.3062,27.3381,27.2983,27.3142,64200.0
2012-11-09 12:10:00,34.29,34.36,34.29,34.36,28700.0,27.3142,27.3699,27.3142,27.3699,28700.0
2012-11-09 12:20:00,34.36,34.39,34.32,34.39,48500.0,27.3699,27.3938,27.3381,27.3938,48500.0
2012-11-09 12:30:00,34.39,34.4,34.34,34.34,26700.0,27.3938,27.4018,27.354,27.354,26700.0
2012-11-09 12:40:00,34.34,34.34,34.28,34.31,35700.0,27.354,27.354,27.3062,27.3301,35700.0
2012-11-09 12:50:00,34.32,34.32,34.23,34.25,52800.0,27.3381,27.3381,27.2664,27.2823,52800.0
2012-11-09 13:00:00,34.24,34.3,34.23,34.24,53900.0,27.2744,27.3222,27.2664,27.2744,53900.0
2012-11-09 13:10:00,34.23,34.24,34.1,34.19,67900.0,27.2664,27.2744,27.1628,27.2345,67900.0
2012-11-09 13:20:00,34.2,34.2,33.99,33.99,66800.0,27.2425,27.2425,27.0752,27.0752,66800.0
2012-11-09 13:30:00,34.0,34.08,33.99,34.03,59200.0,27.0832,27.1469,27.0752,27.1071,59200.0
2012-11-09 13:40:00,34.03,34.09,33.99,34.07,45900.0,27.1071,27.1549,27.0752,27.1389,45900.0
2012-11-09 13:50:00,34.07,34.13,34.07,34.13,48200.0,27.1389,27.1867,27.1389,27.1867,48200.0
2012-11-09 14:00:00,34.13,34.13,34.05,34.08,43800.0,27.1867,27.1867,27.123,27.1469,43800.0
2012-11-09 14:10:00,34.07,34.2,34.07,34.17,43500.0,27.1389,27.2425,27.1389,27.2186,43500.0
2012-11-09 14:20:00,34.16,34.19,34.15,34.17,41000.0,27.2106,27.2345,27.2027,27.2186,41000.0
2012-11-09 14:30:00,34.17,34.23,34.16,34.19,67000.0,27.2186,27.2664,27.2106,27.2345,67000.0
2012-11-09 14:40:00,34.18,34.19,34.15,34.15,40600.0,27.2266,27.2345,27.2027,27.2027,40600.0
2012-11-09 14:50:00,34.15,34.18,34.11,34.13,52200.0,27.2027,27.2266,27.1708,27.1867,52200.0
2012-11-09 15:00:00,34.14,34.17,34.12,34.16,57600.0,27.1947,27.2186,27.1788,27.2106,57600.0
2012-11-09 15:10:00,34.17,34.2,34.13,34.13,55800.0,27.2186,27.2425,27.1867,27.1867,55800.0
2012-11-09 15:20:00,34.13,34.22,34.13,34.2,68100.0,27.1867,27.2584,27.1867,27.2425,68100.0
2012-11-09 15:30:00,34.2,34.21,34.13,34.14,89100.0,27.2425,27.2505,27.1867,27.1947,89100.0
2012-11-09 15:40:00,34.14,34.28,34.14,34.26,87600.0,27.1947,27.3062,27.1947,27.2903,87600.0
2012-11-09 15:50:00,34.26,34.26,34.12,34.15,203700.0,27.2903,27.2903,27.1788,27.2027,203700.0
2012-11-12 09:30:00,34.23,34.23,34.01,34.11,56700.0,27.2664,27.2664,27.0912,27.1708,56700.0
2012-11-12 09:40:00,34.12,34.14,34.05,34.05,37600.0,27.1788,27.1947,27.123,27.123,37600.0
2012-11-12 09:50:00,34.05,34.15,34.04,34.15,35700.0,27.123,27.2027,27.115,27.2027,35700.0
2012-11-12 10:00:00,34.15,34.18,34.13,34.15,44300.0,27.2027,27.2266,27.1867,27.2027,44300.0
2012-11-12 10:10:00,34.16,34.17,34.07,34.08,42300.0,27.2106,27.2186,27.1389,27.1469,42300.0
2012-11-12 10:20:00,34.08,34.08,34.02,34.05,31100.0,27.1469,27.1469,27.0991,27.123,31100.0
2012-11-12 10:30:00,34.04,34.07,34.03,34.06,70500.0,27.115,27.1389,27.1071,27.131,70500.0
2012-11-12 10:40:00,34.05,34.1,34.05,34.05,33400.0,27.123,27.1628,27.123,27.123,33400.0
2012-11-12 10:50:00,34.06,34.07,34.0,34.02,27900.0,27.131,27.1389,27.0832,27.0991,27900.0
2012-11-12 11:00:00,34.02,34.05,34.01,34.05,29500.0,27.0991,27.123,27.0912,27.123,29500.0
2012-11-12 11:10:00,34.06,34.06,33.99,34.02,24500.0,27.131,27.131,27.0752,27.0991,24500.0
2012-11-12 11:20:00,34.01,34.06,34.01,34.03,27300.0,27.0912,27.131,27.0912,27.1071,27300.0
2012-11-12 11:30:00,34.03,34.13,34.03,34.12,21700.0,27.1071,27.1867,27.1071,27.1788,21700.0
2012-11-12 11:40:00,34.12,34.12,34.09,34.1,7400.0,27.1788,27.1788,27.1549,27.1628,7400.0
2012-11-12 11:50:00,34.1,34.11,34.08,34.1,15000.0,27.1628,27.1708,27.1469,27.1628,15000.0
2012-11-12 12:00:00,34.11,34.13,34.08,34.1,18400.0,27.1708,27.1867,27.1469,27.1628,18400.0
2012-11-12 12:10:00,34.1,34.1,34.07,34.09,9100.0,27.1628,27.1628,27.1389,27.1549,9100.0
2012-11-12 12:20:00,34.09,34.13,34.08,34.13,14600.0,27.1549,27.1867,27.1469,27.1867,14600.0
2012-11-12 12:30:00,34.13,34.17,34.1,34.15,34200.0,27.1867,27.2186,27.1628,27.2027,34200.0
2012-11-12 12:40:00,34.16,34.18,34.13,34.14,15200.0,27.2106,27.2266,27.1867,27.1947,15200.0
2012-11-12 12:50:00,34.14,34.17,34.12,34.16,10800.0,27.1947,27.2186,27.1788,27.2106,10800.0
2012-11-12 13:00:00,34.17,34.2,34.15,34.18,27500.0,27.2186,27.2425,27.2027,27.2266,27500.0
2012-11-12 13:10:00,34.18,34.23,34.18,34.21,17400.0,27.2266,27.2664,27.2266,27.2505,17400.0
2012-11-12 13:20:00,34.21,34.23,34.19,34.21,14400.0,27.2505,27.2664,27.2345,27.2505,14400.0
2012-11-12 13:30:00,34.21,34.24,34.19,34.23,15800.0,27.2505,27.2744,27.2345,27.2664,15800.0
2012-11-12 13:40:00,34.23,34.25,34.21,34.23,20200.0,27.2664,27.2823,27.2505,27.2664,20200.0
2012-11-12 13:50:00,34.23,34.27,34.22,34.27,16300.0,27.2664,27.2983,27.2584,27.2983,16300.0
2012-11-12 14:00:00,34.26,34.26,34.2,34.24,14800.0,27.2903,27.2903,27.2425,27.2744,14800.0
2012-11-12 14:10:00,34.24,34.26,34.24,34.26,9800.0,27.2744,27.2903,27.2744,27.2903,9800.0
2012-11-12 14:20:00,34.26,34.28,34.24,34.24,11800.0,27.2903,27.3062,27.2744,27.2744,11800.0
2012-11-12 14:30:00,34.23,34.24,34.18,34.18,19200.0,27.2664,27.2744,27.2266,27.2266,19200.0
2012-11-12 14:40:00,34.19,34.21,34.17,34.2,11000.0,27.2345,27.2505,27.2186,27.2425,11000.0
2012-11-12 14:50:00,34.2,34.24,34.2,34.22,17200.0,27.2425,27.2744,27.2425,27.2584,17200.0
2012-11-12 15:00:00,34.21,34.26,34.21,34.24,24000.0,27.2505,27.2903,27.2505,27.2744,24000.0
2012-11-12 15:10:00,34.24,34.25,34.17,34.17,46400.0,27.2744,27.2823,27.2186,27.2186,46400.0
2012-11-12 15:20:00,34.18,34.22,34.16,34.19,25300.0,27.2266,27.2584,27.2106,27.2345,25300.0
2012-11-12 15:30:00,34.19,34.24,34.18,34.24,33700.0,27.2345,27.2744,27.2266,27.2744,33700.0
2012-11-12 15:40:00,34.23,34.27,34.19,34.19,65000.0,27.2664,27.2983,27.2345,27.2345,65000.0
2012-11-12 15:50:00,34.2,34.22,34.16,34.17,165400.0,27.2425,27.2584,27.2106,27.2186,165400.0
2012-11-13 09:30:00,34.0,34.1,33.88,34.05,33700.0,27.0832,27.1628,26.9876,27.123,33700.0
2012-11-13 09:40:00,34.06,34.15,34.04,34.13,21200.0,27.131,27.2027,27.115,27.1867,21200.0
2012-11-13 09:50:00,34.14,34.19,34.09,34.16,19300.0,27.1947,27.2345,27.1549,27.2106,19300.0
2012-11-13 10:00:00,34.15,34.15,34.07,34.14,32200.0,27.2027,27.2027,27.1389,27.1947,32200.0
2012-11-13 10:10:00,34.15,34.23,34.08,34.09,60800.0,27.2027,27.2664,27.1469,27.1549,60800.0
2012-11-13 10:20:00,34.09,34.11,34.05,34.07,159700.0,27.1549,27.1708,27.123,27.1389,159700.0
2012-11-13 10:30:00,34.08,34.14,34.03,34.09,39400.0,27.1469,27.1947,27.1071,27.1549,39400.0
2012-11-13 10:40:00,34.1,34.12,34.02,34.04,68900.0,27.1628,27.1788,27.0991,27.115,68900.0
2012-11-13 10:50:00,34.05,34.21,34.05,34.2,42100.0,27.123,27.2505,27.123,27.2425,42100.0
2012-11-13 11:00:00,34.2,34.23,34.19,34.2,113500.0,27.2425,27.2664,27.2345,27.2425,113500.0
2012-11-13 11:10:00,34.2,34.21,34.15,34.16,29000.0,27.2425,27.2505,27.2027,27.2106,29000.0
2012-11-13 11:20:00,34.17,34.19,34.15,34.18,25700.0,27.2186,27.2345,27.2027,27.2266,25700.0
2012-11-13 11:30:00,34.18,34.23,34.15,34.18,38900.0,27.2266,27.2664,27.2027,27.2266,38900.0
2012-11-13 11:40:00,34.18,34.21,34.18,34.19,30300.0,27.2266,27.2505,27.2266,27.2345,30300.0
2012-11-13 11:50:00,34.18,34.2,34.16,34.2,21300.0,27.2266,27.2425,27.2106,27.2425,21300.0
2012-11-13 12:00:00,34.2,34.21,34.15,34.16,58400.0,27.2425,27.2505,27.2027,27.2106,58400.0
2012-11-13 12:10:00,34.16,34.21,34.15,34.19,21000.0,27.2106,27.2505,27.2027,27.2345,21000.0
2012-11-13 12:20:00,34.2,34.2,34.13,34.13,24500.0,27.2425,27.2425,27.1867,27.1867,24500.0
2012-11-13 12:30:00,34.14,34.14,34.09,34.11,22300.0,27.1947,27.1947,27.1549,27.1708,22300.0
2012-11-13 12:40:00,34.12,34.14,34.1,34.13,9700.0,27.1788,27.1947,27.1628,27.1867,9700.0
2012-11-13 12:50:00,34.14,34.16,34.13,34.13,18700.0,27.1947,27.2106,27.1867,27.1867,18700.0
2012-11-13 13:00:00,34.13,34.18,34.08,34.17,49900.0,27.1867,27.2266,27.1469,27.2186,49900.0
2012-11-13 13:10:00,34.17,34.21,34.14,34.18,66500.0,27.2186,27.2505,27.1947,27.2266,66500.0
2012-11-13 13:20:00,34.17,34.2,34.17,34.18,15300.0,27.2186,27.2425,27.2186,27.2266,15300.0
2012-11-13 13:30:00,34.18,34.2,34.13,34.13,26000.0,27.2266,27.2425,27.1867,27.1867,26000.0
2012-11-13 13:40:00,34.13,34.2,34.13,34.18,24000.0,27.1867,27.2425,27.1867,27.2266,24000.0
2012-11-13 13:50:00,34.19,34.2,34.17,34.19,45600.0,27.2345,27.2425,27.2186,27.2345,45600.0
2012-11-13 14:00:00,34.2,34.24,34.2,34.24,46000.0,27.2425,27.2744,27.2425,27.2744,46000.0
2012-11-13 14:10:00,34.24,34.27,34.23,34.27,24100.0,27.2744,27.2983,27.2664,27.2983,24100.0
2012-11-13 14:20:00,34.26,34.27,34.21,34.23,23900.0,27.2903,27.2983,27.2505,27.2664,23900.0
2012-11-13 14:30:00,34.23,34.23,34.2,34.2,26600.0,27.2664,27.2664,27.2425,27.2425,26600.0
2012-11-13 14:40:00,34.2,34.21,34.16,34.19,51400.0,27.2425,27.2505,27.2106,27.2345,51400.0
2012-11-13 14:50:00,34.19,34.2,34.18,34.18,44500.0,27.2345,27.2425,27.2266,27.2266,44500.0
2012-11-13 15:00:00,34.18,34.19,34.14,34.14,38200.0,27.2266,27.2345,27.1947,27.1947,38200.0
2012-11-13 15:10:00,34.15,34.15,34.11,34.12,21900.0,27.2027,27.2027,27.1708,27.1788,21900.0
2012-11-13 15:20:00,34.13,34.13,34.05,34.08,42900.0,27.1867,27.1867,27.123,27.1469,42900.0
2012-11-13 15:30:00,34.08,34.12,34.06,34.09,50700.0,27.1469,27.1788,27.131,27.1549,50700.0
2012-11-13 15:40:00,34.09,34.1,34.02,34.07,107800.0,27.1549,27.1628,27.0991,27.1389,107800.0
2012-11-13 15:50:00,34.08,34.13,34.06,34.08,567000.0,27.1469,27.1867,27.131,27.1469,567000.0
2012-11-14 09:30:00,34.17,34.21,34.0,34.18,78200.0,27.2186,27.2505,27.0832,27.2266,78200.0
2012-11-14 09:40:00,34.18,34.22,34.09,34.2,30800.0,27.2266,27.2584,27.1549,27.2425,30800.0
2012-11-14 09:50:00,34.21,34.21,34.11,34.16,44100.0,27.2505,27.2505,27.1708,27.2106,44100.0
2012-11-14 10:00:00,34.16,34.26,34.14,34.26,51000.0,27.2106,27.2903,27.1947,27.2903,51000.0
2012-11-14 10:10:00,34.26,34.35,34.24,34.33,173100.0,27.2903,27.362,27.2744,27.3461,173100.0
2012-11-14 10:20:00,34.32,34.32,34.23,34.24,303100.0,27.3381,27.3381,27.2664,27.2744,303100.0
2012-11-14 10:30:00,34.24,34.28,34.22,34.28,93800.0,27.2744,27.3062,27.2584,27.3062,93800.0
2012-11-14 10:40:00,34.27,34.27,34.24,34.25,118400.0,27.2983,27.2983,27.2744,27.2823,118400.0
2012-11-14 10:50:00,34.25,34.26,34.18,34.24,33000.0,27.2823,27.2903,27.2266,27.2744,33000.0
2012-11-14 11:00:00,34.24,34.3,34.2,34.28,72300.0,27.2744,27.3222,27.2425,27.3062,72300.0
2012-11-14 11:10:00,34.27,34.31,34.26,34.31,26600.0,27.2983,27.3301,27.2903,27.3301,26600.0
2012-11-14 11:20:00,34.3,34.32,34.25,34.3,27000.0,27.3222,27.3381,27.2823,27.3222,27000.0
2012-11-14 11:30:00,34.3,34.3,34.22,34.24,39400.0,27.3222,27.3222,27.2584,27.2744,39400.0
2012-11-14 11:40:00,34.24,34.32,34.24,34.31,33900.0,27.2744,27.3381,27.2744,27.3301,33900.0
2012-11-14 11:50:00,34.31,34.31,34.21,34.26,57300.0,27.3301,27.3301,27.2505,27.2903,57300.0
2012-11-14 12:00:00,34.25,34.26,34.22,34.23,20500.0,27.2823,27.2903,27.2584,27.2664,20500.0
2012-11-14 12:10:00,34.22,34.27,34.2,34.24,71900.0,27.2584,27.2983,27.2425,27.2744,71900.0
2012-11-14 12:20:00,34.24,34.29,34.22,34.27,57200.0,27.2744,27.3142,27.2584,27.2983,57200.0
2012-11-14 12:30:00,34.27,34.31,34.22,34.24,31600.0,27.2983,27.3301,27.2584,27.2744,31600.0
2012-11-14 12:40:00,34.23,34.29,34.22,34.27,29000.0,27.2664,27.3142,27.2584,27.2983,29000.0
2012-11-14 12:50:00,34.27,34.29,34.25,34.25,41700.0,27.2983,27.3142,27.2823,27.2823,41700.0
2012-11-14 13:00:00,34.25,34.27,34.23,34.25,30900.0,27.2823,27.2983,27.2664,27.2823,30900.0
2012-11-14 13:10:00,34.25,34.3,34.24,34.29,35100.0,27.2823,27.3222,27.2744,27.3142,35100.0
2012-11-14 13:20:00,34.3,34.32,34.26,34.26,33700.0,27.3222,27.3381,27.2903,27.2903,33700.0
2012-11-14 13:30:00,34.26,34.32,34.24,34.27,62500.0,27.2903,27.3381,27.2744,27.2983,62500.0
2012-11-14 13:40:00,34.27,34.31,34.23,34.27,32800.0,27.2983,27.3301,27.2664,27.2983,32800.0
2012-11-14 13:50:00,34.27,34.32,34.26,34.3,63300.0,27.2983,27.3381,27.2903,27.3222,63300.0
2012-11-14 14:00:00,34.31,34.35,34.28,34.3,47700.0,27.3301,27.362,27.3062,27.3222,47700.0
2012-11-14 14:10:00,34.29,34.3,34.18,34.18,63700.0,27.3142,27.3222,27.2266,27.2266,63700.0
2012-11-14 14:20:00,34.18,34.3,34.18,34.29,64400.0,27.2266,27.3222,27.2266,27.3142,64400.0
2012-11-14 14:30:00,34.29,34.29,34.24,34.28,66700.0,27.3142,27.3142,27.2744,27.3062,66700.0
2012-11-14 14:40:00,34.27,34.3,34.24,34.28,68100.0,27.2983,27.3222,27.2744,27.3062,68100.0
2012-11-14 14:50:00,34.27,34.3,34.25,34.27,58600.0,27.2983,27.3222,27.2823,27.2983,58600.0
2012-11-14 15:00:00,34.26,34.28,34.2,34.22,152900.0,27.2903,27.3062,27.2425,27.2584,152900.0
2012-11-14 15:10:00,34.22,34.28,34.16,34.16,122800.0,27.2584,27.3062,27.2106,27.2106,122800.0
2012-11-14 15:20:00,34.16,34.2,34.14,34.15,332400.0,27.2106,27.2425,27.1947,27.2027,332400.0
2012-11-14 15:30:00,34.14,34.16,34.11,34.14,166400.0,27.1947,27.2106,27.1708,27.1947,166400.0
2012-11-14 15:40:00,34.15,34.15,34.04,34.11,361000.0,27.2027,27.2027,27.115,27.1708,361000.0
2012-11-14 15:50:00,34.11,34.12,34.03,34.06,372000.0,27.1708,27.1788,27.1071,27.131,372000.0
2012-11-15 09:30:00,34.11,34.23,33.96,34.2,58700.0,27.1708,27.2664,27.0513,27.2425,58700.0
2012-11-15 09:40:00,34.21,34.24,34.08,34.15,53500.0,27.2505,27.2744,27.1469,27.2027,53500.0
2012-11-15 09:50:00,34.15,34.17,34.11,34.16,63900.0,27.2027,27.2186,27.1708,27.2106,63900.0
2012-11-15 10:00:00,34.13,34.22,34.08,34.19,140000.0,27.1867,27.2584,27.1469,27.2345,140000.0
2012-11-15 10:10:00,34.19,34.31,34.17,34.29,68400.0,27.2345,27.3301,27.2186,27.3142,68400.0
2012-11-15 10:20:00,34.29,34.32,34.24,34.3,46200.0,27.3142,27.3381,27.2744,27.3222,46200.0
2012-11-15 10:30:00,34.29,34.34,34.27,34.31,61400.0,27.3142,27.354,27.2983,27.3301,61400.0
2012-11-15 10:40:00,34.3,34.34,34.29,34.33,121500.0,27.3222,27.354,27.3142,27.3461,121500.0
2012-11-15 10:50:00,34.33,34.36,34.3,34.31,74900.0,27.3461,27.3699,27.3222,27.3301,74900.0
2012-11-15 11:00:00,34.3,34.3,34.19,34.22,52600.0,27.3222,27.3222,27.2345,27.2584,52600.0
2012-11-15 11:10:00,34.22,34.26,34.16,34.16,73000.0,27.2584,27.2903,27.2106,27.2106,73000.0
2012-11-15 11:20:00,34.16,34.18,34.14,34.16,37900.0,27.2106,27.2266,27.1947,27.2106,37900.0
2012-11-15 11:30:00,34.16,34.3,34.16,34.29,193400.0,27.2106,27.3222,27.2106,27.3142,193400.0
2012-11-15 11:40:00,34.3,34.32,34.21,34.21,81100.0,27.3222,27.3381,27.2505,27.2505,81100.0
2012-11-15 11:50:00,34.22,34.27,34.21,34.25,58800.0,27.2584,27.2983,27.2505,27.2823,58800.0
2012-11-15 12:00:00,34.24,34.26,34.23,34.24,35300.0,27.2744,27.2903,27.2664,27.2744,35300.0
2012-11-15 12:10:00,34.25,34.25,34.22,34.24,35900.0,27.2823,27.2823,27.2584,27.2744,35900.0
2012-11-15 12:20:00,34.23,34.25,34.19,34.23,51600.0,27.2664,27.2823,27.2345,27.2664,51600.0
2012-11-15 12:30:00,34.23,34.25,34.21,34.24,44300.0,27.2664,27.2823,27.2505,27.2744,44300.0
2012-11-15 12:40:00,34.24,34.26,34.18,34.25,37900.0,27.2744,27.2903,27.2266,27.2823,37900.0
2012-11-15 12:50:00,34.24,34.24,34.21,34.23,16800.0,27.2744,27.2744,27.2505,27.2664,16800.0
2012-11-15 13:00:00,34.23,34.29,34.2,34.28,38600.0,27.2664,27.3142,27.2425,27.3062,38600.0
2012-11-15 13:10:00,34.28,34.31,34.25,34.29,53300.0,27.3062,27.3301,27.2823,27.3142,53300.0
2012-11-15 13:20:00,34.28,34.37,34.28,34.35,37700.0,27.3062,27.3779,27.3062,27.362,37700.0
2012-11-15 13:30:00,34.34,34.35,34.3,34.34,55000.0,27.354,27.362,27.3222,27.354,55000.0
2012-11-15 13:40:00,34.34,34.37,34.32,34.32,68400.0,27.354,27.3779,27.3381,27.3381,68400.0
2012-11-15 13:50:00,34.32,34.41,34.32,34.35,66800.0,27.3381,27.4098,27.3381,27.362,66800.0
2012-11-15 14:00:00,34.34,34.35,34.28,34.28,48700.0,27.354,27.362,27.3062,27.3062,48700.0
2012-11-15 14:10:00,34.28,34.32,34.25,34.27,35900.0,27.3062,27.3381,27.2823,27.2983,35900.0
2012-11-15 14:20:00,34.26,34.29,34.23,34.24,34900.0,27.2903,27.3142,27.2664,27.2744,34900.0
2012-11-15 14:30:00,34.23,34.23,34.15,34.17,176100.0,27.2664,27.2664,27.2027,27.2186,176100.0
2012-11-15 14:40:00,34.17,34.29,34.17,34.26,53600.0,27.2186,27.3142,27.2186,27.2903,53600.0
2012-11-15 14:50:00,34.27,34.37,34.25,34.34,89300.0,27.2983,27.3779,27.2823,27.354,89300.0
2012-11-15 15:00:00,34.34,34.34,34.19,34.23,69800.0,27.354,27.354,27.2345,27.2664,69800.0
2012-11-15 15:10:00,34.23,34.27,34.2,34.21,50600.0,27.2664,27.2983,27.2425,27.2505,50600.0
2012-11-15 15:20:00,34.21,34.23,34.19,34.19,45300.0,27.2505,27.2664,27.2345,27.2345,45300.0
2012-11-15 15:30:00,34.18,34.2,34.15,34.2,86300.0,27.2266,27.2425,27.2027,27.2425,86300.0
2012-11-15 15:40:00,34.21,34.34,34.21,34.31,108300.0,27.2505,27.354,27.2505,27.3301,108300.0
2012-11-15 15:50:00,34.31,34.34,34.27,34.29,210600.0,27.3301,27.354,27.2983,27.3142,210600.0
2012-11-16 09:30:00,33.99,34.38,33.99,34.28,392600.0,27.0752,27.3859,27.0752,27.3062,392600.0
2012-11-16 09:40:00,34.29,34.29,34.19,34.23,52700.0,27.3142,27.3142,27.2345,27.2664,52700.0
2012-11-16 09:50:00,34.22,34.31,34.18,34.31,62500.0,27.2584,27.3301,27.2266,27.3301,62500.0
2012-11-16 10:00:00,34.3,34.31,34.11,34.2,125700.0,27.3222,27.3301,27.1708,27.2425,125700.0
2012-11-16 10:10:00,34.2,34.3,34.18,34.3,127900.0,27.2425,27.3222,27.2266,27.3222,127900.0
2012-11-16 10:20:00,34.29,34.37,34.29,34.34,42900.0,27.3142,27.3779,27.3142,27.354,42900.0
2012-11-16 10:30:00,34.34,34.49,34.33,34.46,65100.0,27.354,27.4735,27.3461,27.4496,65100.0
2012-11-16 10:40:00,34.46,34.48,34.35,34.37,37200.0,27.4496,27.4655,27.362,27.3779,37200.0
2012-11-16 10:50:00,34.37,34.39,34.3,34.3,127400.0,27.3779,27.3938,27.3222,27.3222,127400.0
2012-11-16 11:00:00,34.3,34.3,34.23,34.26,49600.0,27.3222,27.3222,27.2664,27.2903,49600.0
2012-11-16 11:10:00,34.26,34.26,34.23,34.23,54000.0,27.2903,27.2903,27.2664,27.2664,54000.0
2012-11-16 11:20:00,34.23,34.24,34.17,34.23,161200.0,27.2664,27.2744,27.2186,27.2664,161200.0
2012-11-16 11:30:00,34.22,34.35,34.22,34.35,69000.0,27.2584,27.362,27.2584,27.362,69000.0
2012-11-16 11:40:00,34.35,34.45,34.29,34.42,125100.0,27.362,27.4416,27.3142,27.4177,125100.0
2012-11-16 11:50:00,34.42,34.45,34.35,34.42,57700.0,27.4177,27.4416,27.362,27.4177,57700.0
2012-11-16 12:00:00,34.43,34.44,34.33,34.39,46300.0,27.4257,27.4337,27.3461,27.3938,46300.0
2012-11-16 12:10:00,34.38,34.43,34.36,34.41,32000.0,27.3859,27.4257,27.3699,27.4098,32000.0
2012-11-16 12:20:00,34.42,34.44,34.37,34.41,39100.0,27.4177,27.4337,27.3779,27.4098,39100.0
2012-11-16 12:30:00,34.41,34.45,34.4,34.43,35600.0,27.4098,27.4416,27.4018,27.4257,35600.0
2012-11-16 12:40:00,34.43,34.45,34.34,34.37,90200.0,27.4257,27.4416,27.354,27.3779,90200.0
2012-11-16 12:50:00,34.36,34.37,34.31,34.32,54800.0,27.3699,27.3779,27.3301,27.3381,54800.0
2012-11-16 13:00:00,34.32,34.34,34.29,34.34,29100.0,27.3381,27.354,27.3142,27.354,29100.0
2012-11-16 13:10:00,34.33,34.34,34.27,34.28,39600.0,27.3461,27.354,27.2983,27.3062,39600.0
2012-11-16 13:20:00,34.28,34.35,34.27,34.34,42800.0,27.3062,27.362,27.2983,27.354,42800.0
2012-11-16 13:30:00,34.34,34.34,34.27,34.28,35500.0,27.354,27.354,27.2983,27.3062,35500.0
2012-11-16 13:40:00,34.28,34.33,34.28,34.3,22300.0,27.3062,27.3461,27.3062,27.3222,22300.0
2012-11-16 13:50:00,34.3,34.39,34.29,34.39,35800.0,27.3222,27.3938,27.3142,27.3938,35800.0
2012-11-16 14:00:00,34.38,34.4,34.35,34.37,34900.0,27.3859,27.4018,27.362,27.3779,34900.0
2012-11-16 14:10:00,34.36,34.37,34.29,34.33,45500.0,27.3699,27.3779,27.3142,27.3461,45500.0
2012-11-16 14:20:00,34.32,34.33,34.28,34.28,72100.0,27.3381,27.3461,27.3062,27.3062,72100.0
2012-11-16 14:30:00,34.29,34.3,34.2,34.25,52600.0,27.3142,27.3222,27.2425,27.2823,52600.0
2012-11-16 14:40:00,34.25,34.28,34.23,34.26,59100.0,27.2823,27.3062,27.2664,27.2903,59100.0
2012-11-16 14:50:00,34.27,34.34,34.26,34.29,58900.0,27.2983,27.354,27.2903,27.3142,58900.0
2012-11-16 15:00:00,34.29,34.32,34.26,34.3,88400.0,27.3142,27.3381,27.2903,27.3222,88400.0
2012-11-16 15:10:00,34.3,34.37,34.28,34.36,71600.0,27.3222,27.3779,27.3062,27.3699,71600.0
2012-11-16 15:20:00,34.35,34.45,34.35,34.44,84800.0,27.362,27.4416,27.362,27.4337,84800.0
2012-11-16 15:30:00,34.44,34.47,34.42,34.45,96100.0,27.4337,27.4576,27.4177,27.4416,96100.0
2012-11-16 15:40:00,34.45,34.48,34.37,34.38,182500.0,27.4416,27.4655,27.3779,27.3859,182500.0
2012-11-16 15:50:00,34.38,34.54,34.37,34.54,757600.0,27.3859,27.5133,27.3779,27.5133,757600.0
2012-11-19 09:30:00,34.86,34.93,34.56,34.85,142600.0,27.7682,27.824,27.5293,27.7603,142600.0
2012-11-19 09:40:00,34.87,34.87,34.76,34.79,51300.0,27.7762,27.7762,27.6886,27.7125,51300.0
2012-11-19 09:50:00,34.8,34.85,34.78,34.82,72900.0,27.7204,27.7603,27.7045,27.7364,72900.0
2012-11-19 10:00:00,34.85,34.88,34.82,34.83,68700.0,27.7603,27.7842,27.7364,27.7443,68700.0
2012-11-19 10:10:00,34.83,34.99,34.83,34.98,73000.0,27.7443,27.8718,27.7443,27.8638,73000.0
2012-11-19 10:20:00,34.98,34.99,34.93,34.97,73200.0,27.8638,27.8718,27.824,27.8559,73200.0
2012-11-19 10:30:00,34.96,34.99,34.95,34.98,58000.0,27.8479,27.8718,27.8399,27.8638,58000.0
2012-11-19 10:40:00,34.98,35.0,34.97,35.0,45000.0,27.8638,27.8797,27.8559,27.8797,45000.0
2012-11-19 10:50:00,35.0,35.03,34.97,34.98,151300.0,27.8797,27.9036,27.8559,27.8638,151300.0
2012-11-19 11:00:00,34.98,35.02,34.97,35.0,55500.0,27.8638,27.8957,27.8559,27.8797,55500.0
2012-11-19 11:10:00,35.0,35.08,35.0,35.08,132700.0,27.8797,27.9435,27.8797,27.9435,132700.0
2012-11-19 11:20:00,35.07,35.15,35.07,35.15,97100.0,27.9355,27.9992,27.9355,27.9992,97100.0
2012-11-19 11:30:00,35.14,35.16,35.1,35.16,71800.0,27.9913,28.0072,27.9594,28.0072,71800.0
2012-11-19 11:40:00,35.16,35.18,35.14,35.18,62300.0,28.0072,28.0231,27.9913,28.0231,62300.0
2012-11-19 11:50:00,35.17,35.2,35.16,35.19,53600.0,28.0152,28.0391,28.0072,28.0311,53600.0
2012-11-19 12:00:00,35.19,35.22,35.15,35.15,100500.0,28.0311,28.055,27.9992,27.9992,100500.0
2012-11-19 12:10:00,35.16,35.16,35.09,35.09,97200.0,28.0072,28.0072,27.9514,27.9514,97200.0
2012-11-19 12:20:00,35.09,35.12,35.08,35.09,41800.0,27.9514,27.9753,27.9435,27.9514,41800.0
2012-11-19 12:30:00,35.09,35.12,35.09,35.11,28300.0,27.9514,27.9753,27.9514,27.9674,28300.0
2012-11-19 12:40:00,35.1,35.11,35.03,35.05,41800.0,27.9594,27.9674,27.9036,27.9196,41800.0
2012-11-19 12:50:00,35.05,35.06,35.02,35.02,65100.0,27.9196,27.9275,27.8957,27.8957,65100.0
2012-11-19 13:00:00,35.02,35.07,35.02,35.06,22700.0,27.8957,27.9355,27.8957,27.9275,22700.0
2012-11-19 13:10:00,35.06,35.06,35.01,35.01,24600.0,27.9275,27.9275,27.8877,27.8877,24600.0
2012-11-19 13:20:00,35.02,35.06,35.0,35.02,75700.0,27.8957,27.9275,27.8797,27.8957,75700.0
2012-11-19 13:30:00,35.02,35.06,35.02,35.04,26500.0,27.8957,27.9275,27.8957,27.9116,26500.0
2012-11-19 13:40:00,35.04,35.04,35.0,35.01,30100.0,27.9116,27.9116,27.8797,27.8877,30100.0
2012-11-19 13:50:00,35.01,35.05,35.01,35.05,116200.0,27.8877,27.9196,27.8877,27.9196,116200.0
2012-11-19 14:00:00,35.05,35.06,35.0,35.01,104800.0,27.9196,27.9275,27.8797,27.8877,104800.0
2012-11-19 14:10:00,35.01,35.02,34.98,35.01,93100.0,27.8877,27.8957,27.8638,27.8877,93100.0
2012-11-19 14:20:00,35.01,35.1,35.01,35.08,83900.0,27.8877,27.9594,27.8877,27.9435,83900.0
2012-11-19 14:30:00,35.08,35.09,35.08,35.08,21300.0,27.9435,27.9514,27.9435,27.9435,21300.0
2012-11-19 14:40:00,35.09,35.14,35.08,35.11,89700.0,27.9514,27.9913,27.9435,27.9674,89700.0
2012-11-19 14:50:00,35.11,35.14,35.11,35.12,47000.0,27.9674,27.9913,27.9674,27.9753,47000.0
2012-11-19 15:00:00,35.12,35.14,35.08,35.13,86400.0,27.9753,27.9913,27.9435,27.9833,86400.0
2012-11-19 15:10:00,35.13,35.17,35.12,35.12,95300.0,27.9833,28.0152,27.9753,27.9753,95300.0
2012-11-19 15:20:00,35.12,35.14,35.08,35.08,87400.0,27.9753,27.9913,27.9435,27.9435,87400.0
2012-11-19 15:30:00,35.08,35.12,35.06,35.06,301700.0,27.9435,27.9753,27.9275,27.9275,301700.0
2012-11-19 15:40:00,35.06,35.07,35.0,35.03,152200.0,27.9275,27.9355,27.8797,27.9036,152200.0
2012-11-19 15:50:00,35.03,35.12,35.03,35.08,487400.0,27.9036,27.9753,27.9036,27.9435,487400.0
2012-11-20 09:30:00,35.01,35.01,34.94,34.99,95000.0,27.8877,27.8877,27.832,27.8718,95000.0
2012-11-20 09:40:00,34.99,35.06,34.95,35.06,55000.0,27.8718,27.9275,27.8399,27.9275,55000.0
2012-11-20 09:50:00,35.06,35.13,35.04,35.13,51500.0,27.9275,27.9833,27.9116,27.9833,51500.0
2012-11-20 10:00:00,35.14,35.15,35.1,35.11,46800.0,27.9913,27.9992,27.9594,27.9674,46800.0
2012-11-20 10:10:00,35.11,35.16,35.11,35.14,78000.0,27.9674,28.0072,27.9674,27.9913,78000.0
2012-11-20 10:20:00,35.14,35.16,35.1,35.1,49400.0,27.9913,28.0072,27.9594,27.9594,49400.0
2012-11-20 10:30:00,35.09,35.17,35.09,35.15,52800.0,27.9514,28.0152,27.9514,27.9992,52800.0
2012-11-20 10:40:00,35.15,35.2,35.14,35.19,31300.0,27.9992,28.0391,27.9913,28.0311,31300.0
2012-11-20 10:50:00,35.19,35.2,35.15,35.16,85600.0,28.0311,28.0391,27.9992,28.0072,85600.0
2012-11-20 11:00:00,35.17,35.18,35.09,35.09,74900.0,28.0152,28.0231,27.9514,27.9514,74900.0
2012-11-20 11:10:00,35.09,35.12,35.09,35.12,32600.0,27.9514,27.9753,27.9514,27.9753,32600.0
2012-11-20 11:20:00,35.13,35.18,35.13,35.17,25100.0,27.9833,28.0231,27.9833,28.0152,25100.0
2012-11-20 11:30:00,35.17,35.18,35.16,35.17,22600.0,28.0152,28.0231,28.0072,28.0152,22600.0
2012-11-20 11:40:00,35.17,35.22,35.17,35.17,50600.0,28.0152,28.055,28.0152,28.0152,50600.0
2012-11-20 11:50:00,35.17,35.24,35.16,35.21,89700.0,28.0152,28.0709,28.0072,28.047,89700.0
2012-11-20 12:00:00,35.22,35.27,35.22,35.24,36700.0,28.055,28.0948,28.055,28.0709,36700.0
2012-11-20 12:10:00,35.25,35.27,35.22,35.24,44000.0,28.0789,28.0948,28.055,28.0709,44000.0
2012-11-20 12:20:00,35.23,35.27,35.23,35.25,23700.0,28.063,28.0948,28.063,28.0789,23700.0
2012-11-20 12:30:00,35.26,35.28,35.22,35.25,51300.0,28.0869,28.1028,28.055,28.0789,51300.0
2012-11-20 12:40:00,35.25,35.28,35.24,35.27,37300.0,28.0789,28.1028,28.0709,28.0948,37300.0
2012-11-20 12:50:00,35.27,35.29,35.25,35.27,23100.0,28.0948,28.1108,28.0789,28.0948,23100.0
2012-11-20 13:00:00,35.26,35.29,35.19,35.2,78000.0,28.0869,28.1108,28.0311,28.0391,78000.0
2012-11-20 13:10:00,35.19,35.2,35.09,35.19,134600.0,28.0311,28.0391,27.9514,28.0311,134600.0
2012-11-20 13:20:00,35.2,35.2,35.05,35.07,44600.0,28.0391,28.0391,27.9196,27.9355,44600.0
2012-11-20 13:30:00,35.07,35.19,35.07,35.18,58200.0,27.9355,28.0311,27.9355,28.0231,58200.0
2012-11-20 13:40:00,35.17,35.22,35.16,35.21,40000.0,28.0152,28.055,28.0072,28.047,40000.0
2012-11-20 13:50:00,35.2,35.26,35.2,35.26,37000.0,28.0391,28.0869,28.0391,28.0869,37000.0
2012-11-20 14:00:00,35.25,35.27,35.22,35.25,29800.0,28.0789,28.0948,28.055,28.0789,29800.0
2012-11-20 14:10:00,35.25,35.29,35.25,35.25,35600.0,28.0789,28.1108,28.0789,28.0789,35600.0
2012-11-20 14:20:00,35.26,35.29,35.25,35.29,43700.0,28.0869,28.1108,28.0789,28.1108,43700.0
2012-11-20 14:30:00,35.28,35.29,35.23,35.23,21000.0,28.1028,28.1108,28.063,28.063,21000.0
2012-11-20 14:40:00,35.23,35.31,35.23,35.27,54200.0,28.063,28.1267,28.063,28.0948,54200.0
2012-11-20 14:50:00,35.28,35.31,35.25,35.29,34600.0,28.1028,28.1267,28.0789,28.1108,34600.0
2012-11-20 15:00:00,35.29,35.32,35.25,35.27,56100.0,28.1108,28.1346,28.0789,28.0948,56100.0
2012-11-20 15:10:00,35.27,35.29,35.26,35.27,50800.0,28.0948,28.1108,28.0869,28.0948,50800.0
2012-11-20 15:20:00,35.27,35.29,35.25,35.28,56100.0,28.0948,28.1108,28.0789,28.1028,56100.0
2012-11-20 15:30:00,35.28,35.31,35.27,35.3,79400.0,28.1028,28.1267,28.0948,28.1187,79400.0
2012-11-20 15:40:00,35.3,35.36,35.3,35.35,95400.0,28.1187,28.1665,28.1187,28.1585,95400.0
2012-11-20 15:50:00,35.35,35.42,35.32,35.41,171900.0,28.1585,28.2143,28.1346,28.2063,171900.0
2012-11-21 09:30:00,35.46,35.48,35.27,35.45,63900.0,28.2462,28.2621,28.0948,28.2382,63900.0
2012-11-21 09:40:00,35.46,35.54,35.46,35.53,104400.0,28.2462,28.3099,28.2462,28.3019,104400.0
2012-11-21 09:50:00,35.54,35.6,35.53,35.59,129900.0,28.3099,28.3577,28.3019,28.3497,129900.0
2012-11-21 10:00:00,35.6,35.6,35.54,35.57,115200.0,28.3577,28.3577,28.3099,28.3338,115200.0
2012-11-21 10:10:00,35.57,35.57,35.45,35.5,57100.0,28.3338,28.3338,28.2382,28.278,57100.0
2012-11-21 10:20:00,35.49,35.52,35.45,35.51,30500.0,28.2701,28.294,28.2382,28.286,30500.0
2012-11-21 10:30:00,35.51,35.52,35.45,35.45,45800.0,28.286,28.294,28.2382,28.2382,45800.0
2012-11-21 10:40:00,35.45,35.47,35.43,35.45,47400.0,28.2382,28.2541,28.2223,28.2382,47400.0
2012-11-21 10:50:00,35.45,35.49,35.43,35.47,140300.0,28.2382,28.2701,28.2223,28.2541,140300.0
2012-11-21 11:00:00,35.46,35.47,35.42,35.46,73600.0,28.2462,28.2541,28.2143,28.2462,73600.0
2012-11-21 11:10:00,35.45,35.46,35.44,35.44,22700.0,28.2382,28.2462,28.2302,28.2302,22700.0
2012-11-21 11:20:00,35.44,35.45,35.39,35.4,34200.0,28.2302,28.2382,28.1904,28.1984,34200.0
2012-11-21 11:30:00,35.4,35.43,35.4,35.41,34400.0,28.1984,28.2223,28.1984,28.2063,34400.0
2012-11-21 11:40:00,35.41,35.43,35.39,35.41,48400.0,28.2063,28.2223,28.1904,28.2063,48400.0
2012-11-21 11:50:00,35.41,35.47,35.4,35.46,93900.0,28.2063,28.2541,28.1984,28.2462,93900.0
2012-11-21 12:00:00,35.45,35.47,35.42,35.42,38200.0,28.2382,28.2541,28.2143,28.2143,38200.0
2012-11-21 12:10:00,35.43,35.45,35.42,35.43,37100.0,28.2223,28.2382,28.2143,28.2223,37100.0
2012-11-21 12:20:00,35.43,35.48,35.42,35.48,24100.0,28.2223,28.2621,28.2143,28.2621,24100.0
2012-11-21 12:30:00,35.47,35.47,35.44,35.45,57600.0,28.2541,28.2541,28.2302,28.2382,57600.0
2012-11-21 12:40:00,35.45,35.47,35.43,35.44,31600.0,28.2382,28.2541,28.2223,28.2302,31600.0
2012-11-21 12:50:00,35.44,35.45,35.41,35.42,18700.0,28.2302,28.2382,28.2063,28.2143,18700.0
2012-11-21 13:00:00,35.43,35.44,35.41,35.41,27400.0,28.2223,28.2302,28.2063,28.2063,27400.0
2012-11-21 13:10:00,35.42,35.42,35.41,35.41,15300.0,28.2143,28.2143,28.2063,28.2063,15300.0
2012-11-21 13:20:00,35.41,35.42,35.4,35.42,18000.0,28.2063,28.2143,28.1984,28.2143,18000.0
2012-11-21 13:30:00,35.41,35.42,35.41,35.41,28900.0,28.2063,28.2143,28.2063,28.2063,28900.0
2012-11-21 13:40:00,35.41,35.42,35.41,35.42,9000.0,28.2063,28.2143,28.2063,28.2143,9000.0
2012-11-21 13:50:00,35.41,35.42,35.39,35.41,52200.0,28.2063,28.2143,28.1904,28.2063,52200.0
2012-11-21 14:00:00,35.41,35.41,35.4,35.41,13900.0,28.2063,28.2063,28.1984,28.2063,13900.0
2012-11-21 14:10:00,35.4,35.41,35.38,35.39,47100.0,28.1984,28.2063,28.1824,28.1904,47100.0
2012-11-21 14:20:00,35.4,35.41,35.36,35.38,34300.0,28.1984,28.2063,28.1665,28.1824,34300.0
2012-11-21 14:30:00,35.38,35.41,35.37,35.41,24400.0,28.1824,28.2063,28.1745,28.2063,24400.0
2012-11-21 14:40:00,35.4,35.42,35.4,35.41,7800.0,28.1984,28.2143,28.1984,28.2063,7800.0
2012-11-21 14:50:00,35.41,35.42,35.38,35.39,37200.0,28.2063,28.2143,28.1824,28.1904,37200.0
2012-11-21 15:00:00,35.39,35.45,35.38,35.45,34500.0,28.1904,28.2382,28.1824,28.2382,34500.0
2012-11-21 15:10:00,35.45,35.46,35.44,35.44,97600.0,28.2382,28.2462,28.2302,28.2302,97600.0
2012-11-21 15:20:00,35.45,35.45,35.4,35.43,44500.0,28.2382,28.2382,28.1984,28.2223,44500.0
2012-11-21 15:30:00,35.43,35.43,35.39,35.39,87300.0,28.2223,28.2223,28.1904,28.1904,87300.0
2012-11-21 15:40:00,35.4,35.43,35.39,35.43,68900.0,28.1984,28.2223,28.1904,28.2223,68900.0
2012-11-21 15:50:00,35.43,35.46,35.39,35.46,229400.0,28.2223,28.2462,28.1904,28.2462,229400.0
2012-11-23 09:30:00,35.59,35.6,35.47,35.5,53900.0,28.3497,28.3577,28.2541,28.278,53900.0
2012-11-23 09:40:00,35.51,35.53,35.44,35.5,25200.0,28.286,28.3019,28.2302,28.278,25200.0
2012-11-23 09:50:00,35.49,35.54,35.44,35.52,25600.0,28.2701,28.3099,28.2302,28.294,25600.0
2012-11-23 10:00:00,35.51,35.57,35.51,35.53,37100.0,28.286,28.3338,28.286,28.3019,37100.0
2012-11-23 10:10:00,35.52,35.59,35.52,35.58,29800.0,28.294,28.3497,28.294,28.3418,29800.0
2012-11-23 10:20:00,35.58,35.62,35.57,35.6,30300.0,28.3418,28.3736,28.3338,28.3577,30300.0
2012-11-23 10:30:00,35.6,35.63,35.57,35.6,23800.0,28.3577,28.3816,28.3338,28.3577,23800.0
2012-11-23 10:40:00,35.6,35.6,35.53,35.55,21600.0,28.3577,28.3577,28.3019,28.3179,21600.0
2012-11-23 10:50:00,35.56,35.6,35.53,35.55,47900.0,28.3258,28.3577,28.3019,28.3179,47900.0
2012-11-23 11:00:00,35.55,35.6,35.55,35.58,25000.0,28.3179,28.3577,28.3179,28.3418,25000.0
2012-11-23 11:10:00,35.58,35.59,35.56,35.58,13100.0,28.3418,28.3497,28.3258,28.3418,13100.0
2012-11-23 11:20:00,35.58,35.6,35.56,35.57,36500.0,28.3418,28.3577,28.3258,28.3338,36500.0
2012-11-23 11:30:00,35.58,35.59,35.57,35.58,13100.0,28.3418,28.3497,28.3338,28.3418,13100.0
2012-11-23 11:40:00,35.58,35.58,35.5,35.5,34900.0,28.3418,28.3418,28.278,28.278,34900.0
2012-11-23 11:50:00,35.5,35.55,35.49,35.55,19300.0,28.278,28.3179,28.2701,28.3179,19300.0
2012-11-23 12:00:00,35.55,35.58,35.54,35.57,33600.0,28.3179,28.3418,28.3099,28.3338,33600.0
2012-11-23 12:10:00,35.57,35.58,35.56,35.57,18400.0,28.3338,28.3418,28.3258,28.3338,18400.0
2012-11-23 12:20:00,35.57,35.62,35.56,35.62,37000.0,28.3338,28.3736,28.3258,28.3736,37000.0
2012-11-23 12:30:00,35.62,35.62,35.58,35.62,36500.0,28.3736,28.3736,28.3418,28.3736,36500.0
2012-11-23 12:40:00,35.63,35.63,35.58,35.61,41300.0,28.3816,28.3816,28.3418,28.3657,41300.0
2012-11-23 12:50:00,35.62,35.78,35.6,35.77,144500.0,28.3736,28.5011,28.3577,28.4931,144500.0
2012-11-26 09:30:00,35.52,35.56,35.43,35.5,149600.0,28.294,28.3258,28.2223,28.278,149600.0
2012-11-26 09:40:00,35.52,35.57,35.5,35.54,28600.0,28.294,28.3338,28.278,28.3099,28600.0
2012-11-26 09:50:00,35.53,35.66,35.53,35.66,47100.0,28.3019,28.4055,28.3019,28.4055,47100.0
2012-11-26 10:00:00,35.66,35.71,35.61,35.65,80900.0,28.4055,28.4453,28.3657,28.3975,80900.0
2012-11-26 10:10:00,35.65,35.69,35.64,35.67,45700.0,28.3975,28.4294,28.3896,28.4134,45700.0
2012-11-26 10:20:00,35.66,35.66,35.54,35.55,52700.0,28.4055,28.4055,28.3099,28.3179,52700.0
2012-11-26 10:30:00,35.55,35.6,35.47,35.48,124400.0,28.3179,28.3577,28.2541,28.2621,124400.0
2012-11-26 10:40:00,35.47,35.55,35.47,35.53,52500.0,28.2541,28.3179,28.2541,28.3019,52500.0
2012-11-26 10:50:00,35.54,35.56,35.49,35.5,27800.0,28.3099,28.3258,28.2701,28.278,27800.0
2012-11-26 11:00:00,35.5,35.55,35.49,35.5,54400.0,28.278,28.3179,28.2701,28.278,54400.0
2012-11-26 11:10:00,35.5,35.55,35.48,35.55,63000.0,28.278,28.3179,28.2621,28.3179,63000.0
2012-11-26 11:20:00,35.55,35.57,35.51,35.56,49800.0,28.3179,28.3338,28.286,28.3258,49800.0
2012-11-26 11:30:00,35.58,35.58,35.51,35.52,31800.0,28.3418,28.3418,28.286,28.294,31800.0
2012-11-26 11:40:00,35.51,35.52,35.49,35.51,31200.0,28.286,28.294,28.2701,28.286,31200.0
2012-11-26 11:50:00,35.51,35.52,35.48,35.51,45500.0,28.286,28.294,28.2621,28.286,45500.0
2012-11-26 12:00:00,35.52,35.53,35.48,35.5,59800.0,28.294,28.3019,28.2621,28.278,59800.0
2012-11-26 12:10:00,35.5,35.52,35.48,35.5,40600.0,28.278,28.294,28.2621,28.278,40600.0
2012-11-26 12:20:00,35.5,35.53,35.5,35.52,23600.0,28.278,28.3019,28.278,28.294,23600.0
2012-11-26 12:30:00,35.51,35.52,35.44,35.51,36200.0,28.286,28.294,28.2302,28.286,36200.0
2012-11-26 12:40:00,35.51,35.53,35.5,35.52,28900.0,28.286,28.3019,28.278,28.294,28900.0
2012-11-26 12:50:00,35.53,35.55,35.49,35.5,35300.0,28.3019,28.3179,28.2701,28.278,35300.0
2012-11-26 13:00:00,35.5,35.53,35.49,35.53,28800.0,28.278,28.3019,28.2701,28.3019,28800.0
2012-11-26 13:10:00,35.52,35.55,35.49,35.54,39200.0,28.294,28.3179,28.2701,28.3099,39200.0
2012-11-26 13:20:00,35.56,35.56,35.49,35.51,19600.0,28.3258,28.3258,28.2701,28.286,19600.0
2012-11-26 13:30:00,35.51,35.53,35.5,35.51,30300.0,28.286,28.3019,28.278,28.286,30300.0
2012-11-26 13:40:00,35.51,35.52,35.45,35.46,43000.0,28.286,28.294,28.2382,28.2462,43000.0
2012-11-26 13:50:00,35.46,35.5,35.46,35.49,20800.0,28.2462,28.278,28.2462,28.2701,20800.0
2012-11-26 14:00:00,35.49,35.51,35.48,35.51,40100.0,28.2701,28.286,28.2621,28.286,40100.0
2012-11-26 14:10:00,35.52,35.52,35.49,35.5,18100.0,28.294,28.294,28.2701,28.278,18100.0
2012-11-26 14:20:00,35.5,35.51,35.46,35.47,33400.0,28.278,28.286,28.2462,28.2541,33400.0
2012-11-26 14:30:00,35.48,35.5,35.47,35.48,21600.0,28.2621,28.278,28.2541,28.2621,21600.0
2012-11-26 14:40:00,35.48,35.49,35.47,35.48,20900.0,28.2621,28.2701,28.2541,28.2621,20900.0
2012-11-26 14:50:00,35.48,35.51,35.47,35.48,67900.0,28.2621,28.286,28.2541,28.2621,67900.0
2012-11-26 15:00:00,35.48,35.51,35.48,35.51,68800.0,28.2621,28.286,28.2621,28.286,68800.0
2012-11-26 15:10:00,35.51,35.51,35.47,35.51,72700.0,28.286,28.286,28.2541,28.286,72700.0
2012-11-26 15:20:00,35.5,35.52,35.5,35.51,57400.0,28.278,28.294,28.278,28.286,57400.0
2012-11-26 15:30:00,35.51,35.53,35.47,35.53,78000.0,28.286,28.3019,28.2541,28.3019,78000.0
2012-11-26 15:40:00,35.52,35.55,35.52,35.52,95600.0,28.294,28.3179,28.294,28.294,95600.0
2012-11-26 15:50:00,35.52,35.53,35.5,35.52,307200.0,28.294,28.3019,28.278,28.294,307200.0
2012-11-27 09:30:00,35.39,35.45,35.28,35.43,49700.0,28.1904,28.2382,28.1028,28.2223,49700.0
2012-11-27 09:40:00,35.42,35.53,35.41,35.53,29000.0,28.2143,28.3019,28.2063,28.3019,29000.0
2012-11-27 09:50:00,35.53,35.54,35.49,35.52,17500.0,28.3019,28.3099,28.2701,28.294,17500.0
2012-11-27 10:00:00,35.52,35.53,35.39,35.43,24200.0,28.294,28.3019,28.1904,28.2223,24200.0
2012-11-27 10:10:00,35.43,35.44,35.32,35.34,20000.0,28.2223,28.2302,28.1346,28.1506,20000.0
2012-11-27 10:20:00,35.33,35.34,35.27,35.28,29200.0,28.1426,28.1506,28.0948,28.1028,29200.0
2012-11-27 10:30:00,35.28,35.29,35.24,35.27,32800.0,28.1028,28.1108,28.0709,28.0948,32800.0
2012-11-27 10:40:00,35.27,35.3,35.26,35.29,26100.0,28.0948,28.1187,28.0869,28.1108,26100.0
2012-11-27 10:50:00,35.29,35.33,35.27,35.27,30400.0,28.1108,28.1426,28.0948,28.0948,30400.0
2012-11-27 11:00:00,35.28,35.33,35.27,35.32,32900.0,28.1028,28.1426,28.0948,28.1346,32900.0
2012-11-27 11:10:00,35.33,35.36,35.32,35.35,17100.0,28.1426,28.1665,28.1346,28.1585,17100.0
2012-11-27 11:20:00,35.35,35.38,35.34,35.37,15900.0,28.1585,28.1824,28.1506,28.1745,15900.0
2012-11-27 11:30:00,35.36,35.41,35.34,35.41,18400.0,28.1665,28.2063,28.1506,28.2063,18400.0
2012-11-27 11:40:00,35.42,35.43,35.4,35.41,27400.0,28.2143,28.2223,28.1984,28.2063,27400.0
2012-11-27 11:50:00,35.41,35.47,35.4,35.45,27100.0,28.2063,28.2541,28.1984,28.2382,27100.0
2012-11-27 12:00:00,35.44,35.46,35.41,35.41,28700.0,28.2302,28.2462,28.2063,28.2063,28700.0
2012-11-27 12:10:00,35.42,35.44,35.4,35.41,25700.0,28.2143,28.2302,28.1984,28.2063,25700.0
2012-11-27 12:20:00,35.42,35.43,35.41,35.43,9000.0,28.2143,28.2223,28.2063,28.2223,9000.0
2012-11-27 12:30:00,35.42,35.43,35.4,35.42,14000.0,28.2143,28.2223,28.1984,28.2143,14000.0
2012-11-27 12:40:00,35.43,35.45,35.42,35.44,13300.0,28.2223,28.2382,28.2143,28.2302,13300.0
2012-11-27 12:50:00,35.44,35.44,35.4,35.42,11100.0,28.2302,28.2302,28.1984,28.2143,11100.0
2012-11-27 13:00:00,35.42,35.42,35.37,35.39,17900.0,28.2143,28.2143,28.1745,28.1904,17900.0
2012-11-27 13:10:00,35.39,35.42,35.37,35.4,23700.0,28.1904,28.2143,28.1745,28.1984,23700.0
2012-11-27 13:20:00,35.41,35.41,35.36,35.38,41100.0,28.2063,28.2063,28.1665,28.1824,41100.0
2012-11-27 13:30:00,35.38,35.41,35.34,35.39,39500.0,28.1824,28.2063,28.1506,28.1904,39500.0
2012-11-27 13:40:00,35.39,35.43,35.38,35.39,15800.0,28.1904,28.2223,28.1824,28.1904,15800.0
2012-11-27 13:50:00,35.39,35.4,35.35,35.37,30500.0,28.1904,28.1984,28.1585,28.1745,30500.0
2012-11-27 14:00:00,35.38,35.39,35.33,35.39,31500.0,28.1824,28.1904,28.1426,28.1904,31500.0
2012-11-27 14:10:00,35.39,35.44,35.38,35.42,26800.0,28.1904,28.2302,28.1824,28.2143,26800.0
2012-11-27 14:20:00,35.43,35.43,35.26,35.27,53100.0,28.2223,28.2223,28.0869,28.0948,53100.0
2012-11-27 14:30:00,35.27,35.31,35.24,35.28,36800.0,28.0948,28.1267,28.0709,28.1028,36800.0
2012-11-27 14:40:00,35.29,35.31,35.24,35.29,96400.0,28.1108,28.1267,28.0709,28.1108,96400.0
2012-11-27 14:50:00,35.29,35.31,35.26,35.3,52400.0,28.1108,28.1267,28.0869,28.1187,52400.0
2012-11-27 15:00:00,35.3,35.36,35.3,35.35,64700.0,28.1187,28.1665,28.1187,28.1585,64700.0
2012-11-27 15:10:00,35.35,35.37,35.32,35.35,61800.0,28.1585,28.1745,28.1346,28.1585,61800.0
2012-11-27 15:20:00,35.35,35.41,35.34,35.4,117300.0,28.1585,28.2063,28.1506,28.1984,117300.0
2012-11-27 15:30:00,35.4,35.41,35.29,35.31,118100.0,28.1984,28.2063,28.1108,28.1267,118100.0
2012-11-27 15:40:00,35.31,35.35,35.3,35.33,84400.0,28.1267,28.1585,28.1187,28.1426,84400.0
2012-11-27 15:50:00,35.33,35.34,35.24,35.26,489300.0,28.1426,28.1506,28.0709,28.0869,489300.0
2012-11-28 09:30:00,35.12,35.2,35.01,35.08,109200.0,27.9753,28.0391,27.8877,27.9435,109200.0
2012-11-28 09:40:00,35.07,35.08,34.97,35.02,53200.0,27.9355,27.9435,27.8559,27.8957,53200.0
2012-11-28 09:50:00,35.02,35.02,34.9,34.95,94600.0,27.8957,27.8957,27.8001,27.8399,94600.0
2012-11-28 10:00:00,34.95,34.97,34.9,34.9,73000.0,27.8399,27.8559,27.8001,27.8001,73000.0
2012-11-28 10:10:00,34.91,35.05,34.91,35.05,44300.0,27.8081,27.9196,27.8081,27.9196,44300.0
2012-11-28 10:20:00,35.05,35.19,35.04,35.18,61400.0,27.9196,28.0311,27.9116,28.0231,61400.0
2012-11-28 10:30:00,35.18,35.19,35.13,35.16,80700.0,28.0231,28.0311,27.9833,28.0072,80700.0
2012-11-28 10:40:00,35.17,35.22,35.16,35.2,43000.0,28.0152,28.055,28.0072,28.0391,43000.0
2012-11-28 10:50:00,35.19,35.19,35.13,35.13,53900.0,28.0311,28.0311,27.9833,27.9833,53900.0
2012-11-28 11:00:00,35.15,35.18,35.12,35.12,38000.0,27.9992,28.0231,27.9753,27.9753,38000.0
2012-11-28 11:10:00,35.13,35.17,35.11,35.16,74600.0,27.9833,28.0152,27.9674,28.0072,74600.0
2012-11-28 11:20:00,35.16,35.21,35.15,35.21,31400.0,28.0072,28.047,27.9992,28.047,31400.0
2012-11-28 11:30:00,35.21,35.24,35.17,35.24,29500.0,28.047,28.0709,28.0152,28.0709,29500.0
2012-11-28 11:40:00,35.24,35.24,35.16,35.17,26400.0,28.0709,28.0709,28.0072,28.0152,26400.0
2012-11-28 11:50:00,35.17,35.17,35.09,35.09,38500.0,28.0152,28.0152,27.9514,27.9514,38500.0
2012-11-28 12:00:00,35.09,35.11,35.01,35.07,34100.0,27.9514,27.9674,27.8877,27.9355,34100.0
2012-11-28 12:10:00,35.07,35.2,35.04,35.15,68300.0,27.9355,28.0391,27.9116,27.9992,68300.0
2012-11-28 12:20:00,35.16,35.22,35.15,35.16,121100.0,28.0072,28.055,27.9992,28.0072,121100.0
2012-11-28 12:30:00,35.16,35.26,35.16,35.25,74000.0,28.0072,28.0869,28.0072,28.0789,74000.0
2012-11-28 12:40:00,35.25,35.27,35.22,35.24,44500.0,28.0789,28.0948,28.055,28.0709,44500.0
2012-11-28 12:50:00,35.23,35.24,35.21,35.21,37000.0,28.063,28.0709,28.047,28.047,37000.0
2012-11-28 13:00:00,35.22,35.22,35.16,35.16,26200.0,28.055,28.055,28.0072,28.0072,26200.0
2012-11-28 13:10:00,35.17,35.2,35.14,35.15,26900.0,28.0152,28.0391,27.9913,27.9992,26900.0
2012-11-28 13:20:00,35.15,35.18,35.14,35.16,12800.0,27.9992,28.0231,27.9913,28.0072,12800.0
2012-11-28 13:30:00,35.16,35.22,35.16,35.18,32600.0,28.0072,28.055,28.0072,28.0231,32600.0
2012-11-28 13:40:00,35.18,35.19,35.14,35.18,61500.0,28.0231,28.0311,27.9913,28.0231,61500.0
2012-11-28 13:50:00,35.17,35.18,35.14,35.15,29000.0,28.0152,28.0231,27.9913,27.9992,29000.0
2012-11-28 14:00:00,35.15,35.16,35.1,35.14,57100.0,27.9992,28.0072,27.9594,27.9913,57100.0
2012-11-28 14:10:00,35.15,35.16,35.12,35.12,16800.0,27.9992,28.0072,27.9753,27.9753,16800.0
2012-11-28 14:20:00,35.12,35.13,35.07,35.07,23400.0,27.9753,27.9833,27.9355,27.9355,23400.0
2012-11-28 14:30:00,35.08,35.14,35.07,35.13,39000.0,27.9435,27.9913,27.9355,27.9833,39000.0
2012-11-28 14:40:00,35.13,35.15,35.08,35.1,80600.0,27.9833,27.9992,27.9435,27.9594,80600.0
2012-11-28 14:50:00,35.11,35.13,35.08,35.12,41100.0,27.9674,27.9833,27.9435,27.9753,41100.0
2012-11-28 15:00:00,35.12,35.15,35.09,35.12,91300.0,27.9753,27.9992,27.9514,27.9753,91300.0
2012-11-28 15:10:00,35.12,35.17,35.12,35.16,89700.0,27.9753,28.0152,27.9753,28.0072,89700.0
2012-11-28 15:20:00,35.16,35.19,35.1,35.19,159200.0,28.0072,28.0311,27.9594,28.0311,159200.0
2012-11-28 15:30:00,35.19,35.23,35.17,35.17,117500.0,28.0311,28.063,28.0152,28.0152,117500.0
2012-11-28 15:40:00,35.18,35.18,35.14,35.17,184000.0,28.0231,28.0231,27.9913,28.0152,184000.0
2012-11-28 15:50:00,35.16,35.22,35.11,35.12,426900.0,28.0072,28.055,27.9674,27.9753,426900.0
2012-11-29 09:30:00,35.31,35.32,35.22,35.24,72300.0,28.1267,28.1346,28.055,28.0709,72300.0
2012-11-29 09:40:00,35.24,35.32,35.24,35.31,48100.0,28.0709,28.1346,28.0709,28.1267,48100.0
2012-11-29 09:50:00,35.31,35.34,35.28,35.31,43700.0,28.1267,28.1506,28.1028,28.1267,43700.0
2012-11-29 10:00:00,35.32,35.36,35.3,35.31,72800.0,28.1346,28.1665,28.1187,28.1267,72800.0
2012-11-29 10:10:00,35.32,35.36,35.29,35.35,68600.0,28.1346,28.1665,28.1108,28.1585,68600.0
2012-11-29 10:20:00,35.35,35.39,35.29,35.34,63300.0,28.1585,28.1904,28.1108,28.1506,63300.0
2012-11-29 10:30:00,35.34,35.36,35.3,35.36,57800.0,28.1506,28.1665,28.1187,28.1665,57800.0
2012-11-29 10:40:00,35.35,35.36,35.3,35.33,67100.0,28.1585,28.1665,28.1187,28.1426,67100.0
2012-11-29 10:50:00,35.34,35.37,35.31,35.33,70700.0,28.1506,28.1745,28.1267,28.1426,70700.0
2012-11-29 11:00:00,35.34,35.39,35.34,35.37,54800.0,28.1506,28.1904,28.1506,28.1745,54800.0
2012-11-29 11:10:00,35.38,35.41,35.34,35.38,51300.0,28.1824,28.2063,28.1506,28.1824,51300.0
2012-11-29 11:20:00,35.38,35.41,35.38,35.4,29300.0,28.1824,28.2063,28.1824,28.1984,29300.0
2012-11-29 11:30:00,35.4,35.41,35.36,35.39,41500.0,28.1984,28.2063,28.1665,28.1904,41500.0
2012-11-29 11:40:00,35.4,35.4,35.16,35.26,107100.0,28.1984,28.1984,28.0072,28.0869,107100.0
2012-11-29 11:50:00,35.27,35.32,35.22,35.25,58700.0,28.0948,28.1346,28.055,28.0789,58700.0
2012-11-29 12:00:00,35.26,35.3,35.23,35.28,34400.0,28.0869,28.1187,28.063,28.1028,34400.0
2012-11-29 12:10:00,35.28,35.36,35.28,35.31,41400.0,28.1028,28.1665,28.1028,28.1267,41400.0
2012-11-29 12:20:00,35.32,35.34,35.3,35.31,25100.0,28.1346,28.1506,28.1187,28.1267,25100.0
2012-11-29 12:30:00,35.31,35.33,35.3,35.33,22500.0,28.1267,28.1426,28.1187,28.1426,22500.0
2012-11-29 12:40:00,35.32,35.33,35.29,35.32,16700.0,28.1346,28.1426,28.1108,28.1346,16700.0
2012-11-29 12:50:00,35.31,35.33,35.28,35.28,24200.0,28.1267,28.1426,28.1028,28.1028,24200.0
2012-11-29 13:00:00,35.29,35.33,35.29,35.3,20300.0,28.1108,28.1426,28.1108,28.1187,20300.0
2012-11-29 13:10:00,35.29,35.31,35.28,35.31,14400.0,28.1108,28.1267,28.1028,28.1267,14400.0
2012-11-29 13:20:00,35.3,35.31,35.28,35.29,30700.0,28.1187,28.1267,28.1028,28.1108,30700.0
2012-11-29 13:30:00,35.3,35.35,35.28,35.32,49900.0,28.1187,28.1585,28.1028,28.1346,49900.0
2012-11-29 13:40:00,35.33,35.34,35.31,35.33,18700.0,28.1426,28.1506,28.1267,28.1426,18700.0
2012-11-29 13:50:00,35.33,35.37,35.32,35.32,32100.0,28.1426,28.1745,28.1346,28.1346,32100.0
2012-11-29 14:00:00,35.33,35.35,35.3,35.3,38600.0,28.1426,28.1585,28.1187,28.1187,38600.0
2012-11-29 14:10:00,35.3,35.32,35.3,35.31,23400.0,28.1187,28.1346,28.1187,28.1267,23400.0
2012-11-29 14:20:00,35.3,35.32,35.26,35.27,47300.0,28.1187,28.1346,28.0869,28.0948,47300.0
2012-11-29 14:30:00,35.26,35.29,35.24,35.27,58800.0,28.0869,28.1108,28.0709,28.0948,58800.0
2012-11-29 14:40:00,35.28,35.28,35.21,35.26,77700.0,28.1028,28.1028,28.047,28.0869,77700.0
2012-11-29 14:50:00,35.25,35.26,35.21,35.22,36600.0,28.0789,28.0869,28.047,28.055,36600.0
2012-11-29 15:00:00,35.22,35.25,35.21,35.25,81600.0,28.055,28.0789,28.047,28.0789,81600.0
2012-11-29 15:10:00,35.25,35.25,35.16,35.18,48700.0,28.0789,28.0789,28.0072,28.0231,48700.0
2012-11-29 15:20:00,35.19,35.21,35.14,35.2,77200.0,28.0311,28.047,27.9913,28.0391,77200.0
2012-11-29 15:30:00,35.21,35.23,35.18,35.2,48200.0,28.047,28.063,28.0231,28.0391,48200.0
2012-11-29 15:40:00,35.21,35.28,35.21,35.25,113200.0,28.047,28.1028,28.047,28.0789,113200.0
2012-11-29 15:50:00,35.25,35.26,35.19,35.2,215100.0,28.0789,28.0869,28.0311,28.0391,215100.0
2012-11-30 09:30:00,35.2,35.36,35.2,35.34,36800.0,28.0391,28.1665,28.0391,28.1506,36800.0
2012-11-30 09:40:00,35.34,35.34,35.21,35.21,27800.0,28.1506,28.1506,28.047,28.047,27800.0
2012-11-30 09:50:00,35.21,35.29,35.2,35.24,16700.0,28.047,28.1108,28.0391,28.0709,16700.0
2012-11-30 10:00:00,35.24,35.32,35.21,35.26,52400.0,28.0709,28.1346,28.047,28.0869,52400.0
2012-11-30 10:10:00,35.26,35.3,35.21,35.27,44600.0,28.0869,28.1187,28.047,28.0948,44600.0
2012-11-30 10:20:00,35.28,35.28,35.25,35.26,43700.0,28.1028,28.1028,28.0789,28.0869,43700.0
2012-11-30 10:30:00,35.26,35.27,35.2,35.22,40100.0,28.0869,28.0948,28.0391,28.055,40100.0
2012-11-30 10:40:00,35.22,35.31,35.22,35.22,37300.0,28.055,28.1267,28.055,28.055,37300.0
2012-11-30 10:50:00,35.21,35.27,35.2,35.26,47600.0,28.047,28.0948,28.0391,28.0869,47600.0
2012-11-30 11:00:00,35.27,35.31,35.23,35.24,34500.0,28.0948,28.1267,28.063,28.0709,34500.0
2012-11-30 11:10:00,35.25,35.29,35.24,35.24,17800.0,28.0789,28.1108,28.0709,28.0709,17800.0
2012-11-30 11:20:00,35.23,35.24,35.21,35.22,32600.0,28.063,28.0709,28.047,28.055,32600.0
2012-11-30 11:30:00,35.21,35.21,35.15,35.18,33400.0,28.047,28.047,27.9992,28.0231,33400.0
2012-11-30 11:40:00,35.18,35.21,35.18,35.2,12200.0,28.0231,28.047,28.0231,28.0391,12200.0
2012-11-30 11:50:00,35.19,35.23,35.15,35.22,58200.0,28.0311,28.063,27.9992,28.055,58200.0
2012-11-30 12:00:00,35.23,35.25,35.22,35.23,34600.0,28.063,28.0789,28.055,28.063,34600.0
2012-11-30 12:10:00,35.23,35.24,35.22,35.22,47500.0,28.063,28.0709,28.055,28.055,47500.0
2012-11-30 12:20:00,35.23,35.24,35.22,35.23,32500.0,28.063,28.0709,28.055,28.063,32500.0
2012-11-30 12:30:00,35.23,35.25,35.22,35.25,26500.0,28.063,28.0789,28.055,28.0789,26500.0
2012-11-30 12:40:00,35.25,35.26,35.15,35.19,75300.0,28.0789,28.0869,27.9992,28.0311,75300.0
2012-11-30 12:50:00,35.19,35.19,35.14,35.18,41400.0,28.0311,28.0311,27.9913,28.0231,41400.0
2012-11-30 13:00:00,35.18,35.2,35.18,35.18,18100.0,28.0231,28.0391,28.0231,28.0231,18100.0
2012-11-30 13:10:00,35.19,35.2,35.18,35.2,35300.0,28.0311,28.0391,28.0231,28.0391,35300.0
2012-11-30 13:20:00,35.2,35.21,35.17,35.18,57800.0,28.0391,28.047,28.0152,28.0231,57800.0
2012-11-30 13:30:00,35.19,35.2,35.14,35.15,38300.0,28.0311,28.0391,27.9913,27.9992,38300.0
2012-11-30 13:40:00,35.14,35.16,35.14,35.16,28300.0,27.9913,28.0072,27.9913,28.0072,28300.0
2012-11-30 13:50:00,35.16,35.17,35.15,35.15,30100.0,28.0072,28.0152,27.9992,27.9992,30100.0
2012-11-30 14:00:00,35.16,35.19,35.16,35.18,41800.0,28.0072,28.0311,28.0072,28.0231,41800.0
2012-11-30 14:10:00,35.18,35.18,35.15,35.16,36000.0,28.0231,28.0231,27.9992,28.0072,36000.0
2012-11-30 14:20:00,35.16,35.18,35.15,35.16,35400.0,28.0072,28.0231,27.9992,28.0072,35400.0
2012-11-30 14:30:00,35.16,35.17,35.12,35.13,79000.0,28.0072,28.0152,27.9753,27.9833,79000.0
2012-11-30 14:40:00,35.12,35.14,35.1,35.12,104800.0,27.9753,27.9913,27.9594,27.9753,104800.0
2012-11-30 14:50:00,35.12,35.16,35.12,35.15,30400.0,27.9753,28.0072,27.9753,27.9992,30400.0
2012-11-30 15:00:00,35.16,35.19,35.12,35.18,41200.0,28.0072,28.0311,27.9753,28.0231,41200.0
2012-11-30 15:10:00,35.18,35.27,35.18,35.25,64600.0,28.0231,28.0948,28.0231,28.0789,64600.0
2012-11-30 15:20:00,35.25,35.28,35.22,35.24,55600.0,28.0789,28.1028,28.055,28.0709,55600.0
2012-11-30 15:30:00,35.24,35.3,35.24,35.28,70200.0,28.0709,28.1187,28.0709,28.1028,70200.0
2012-11-30 15:40:00,35.28,35.33,35.24,35.3,174500.0,28.1028,28.1426,28.0709,28.1187,174500.0
2012-11-30 15:50:00,35.3,35.39,35.22,35.23,800000.0,28.1187,28.1904,28.055,28.063,800000.0
2012-12-03 09:30:00,35.28,35.44,35.23,35.4,94000.0,28.1028,28.2302,28.063,28.1984,94000.0
2012-12-03 09:40:00,35.4,35.43,35.33,35.37,30000.0,28.1984,28.2223,28.1426,28.1745,30000.0
2012-12-03 09:50:00,35.37,35.37,35.28,35.3,24400.0,28.1745,28.1745,28.1028,28.1187,24400.0
2012-12-03 10:00:00,35.29,35.29,35.19,35.23,31700.0,28.1108,28.1108,28.0311,28.063,31700.0
2012-12-03 10:10:00,35.24,35.34,35.23,35.31,58500.0,28.0709,28.1506,28.063,28.1267,58500.0
2012-12-03 10:20:00,35.3,35.35,35.24,35.28,52300.0,28.1187,28.1585,28.0709,28.1028,52300.0
2012-12-03 10:30:00,35.28,35.3,35.22,35.3,21400.0,28.1028,28.1187,28.055,28.1187,21400.0
2012-12-03 10:40:00,35.3,35.32,35.25,35.27,26300.0,28.1187,28.1346,28.0789,28.0948,26300.0
2012-12-03 10:50:00,35.27,35.28,35.18,35.22,34000.0,28.0948,28.1028,28.0231,28.055,34000.0
2012-12-03 11:00:00,35.22,35.22,35.19,35.2,21000.0,28.055,28.055,28.0311,28.0391,21000.0
2012-12-03 11:10:00,35.21,35.25,35.2,35.25,21000.0,28.047,28.0789,28.0391,28.0789,21000.0
2012-12-03 11:20:00,35.25,35.25,35.22,35.24,18400.0,28.0789,28.0789,28.055,28.0709,18400.0
2012-12-03 11:30:00,35.24,35.27,35.21,35.26,22900.0,28.0709,28.0948,28.047,28.0869,22900.0
2012-12-03 11:40:00,35.27,35.31,35.26,35.3,17700.0,28.0948,28.1267,28.0869,28.1187,17700.0
2012-12-03 11:50:00,35.3,35.33,35.27,35.3,101500.0,28.1187,28.1426,28.0948,28.1187,101500.0
2012-12-03 12:00:00,35.32,35.32,35.28,35.28,21000.0,28.1346,28.1346,28.1028,28.1028,21000.0
2012-12-03 12:10:00,35.29,35.29,35.24,35.26,35500.0,28.1108,28.1108,28.0709,28.0869,35500.0
2012-12-03 12:20:00,35.27,35.28,35.25,35.25,21600.0,28.0948,28.1028,28.0789,28.0789,21600.0
2012-12-03 12:30:00,35.25,35.26,35.24,35.24,7700.0,28.0789,28.0869,28.0709,28.0709,7700.0
2012-12-03 12:40:00,35.24,35.24,35.21,35.22,22600.0,28.0709,28.0709,28.047,28.055,22600.0
2012-12-03 12:50:00,35.22,35.23,35.21,35.21,12800.0,28.055,28.063,28.047,28.047,12800.0
2012-12-03 13:00:00,35.21,35.21,35.15,35.18,36700.0,28.047,28.047,27.9992,28.0231,36700.0
2012-12-03 13:10:00,35.18,35.19,35.14,35.17,38600.0,28.0231,28.0311,27.9913,28.0152,38600.0
2012-12-03 13:20:00,35.16,35.2,35.16,35.2,25300.0,28.0072,28.0391,28.0072,28.0391,25300.0
2012-12-03 13:30:00,35.19,35.2,35.1,35.11,35600.0,28.0311,28.0391,27.9594,27.9674,35600.0
2012-12-03 13:40:00,35.11,35.18,35.1,35.17,19200.0,27.9674,28.0231,27.9594,28.0152,19200.0
2012-12-03 13:50:00,35.17,35.19,35.15,35.18,24000.0,28.0152,28.0311,27.9992,28.0231,24000.0
2012-12-03 14:00:00,35.18,35.19,35.16,35.19,30000.0,28.0231,28.0311,28.0072,28.0311,30000.0
2012-12-03 14:10:00,35.19,35.19,35.16,35.18,42500.0,28.0311,28.0311,28.0072,28.0231,42500.0
2012-12-03 14:20:00,35.18,35.2,35.16,35.19,39400.0,28.0231,28.0391,28.0072,28.0311,39400.0
2012-12-03 14:30:00,35.19,35.21,35.14,35.14,35300.0,28.0311,28.047,27.9913,27.9913,35300.0
2012-12-03 14:40:00,35.15,35.16,35.13,35.13,49600.0,27.9992,28.0072,27.9833,27.9833,49600.0
2012-12-03 14:50:00,35.13,35.14,35.12,35.13,51700.0,27.9833,27.9913,27.9753,27.9833,51700.0
2012-12-03 15:00:00,35.14,35.17,35.08,35.09,137700.0,27.9913,28.0152,27.9435,27.9514,137700.0
2012-12-03 15:10:00,35.1,35.14,35.06,35.07,62200.0,27.9594,27.9913,27.9275,27.9355,62200.0
2012-12-03 15:20:00,35.07,35.14,35.07,35.14,52900.0,27.9355,27.9913,27.9355,27.9913,52900.0
2012-12-03 15:30:00,35.14,35.19,35.14,35.17,56300.0,27.9913,28.0311,27.9913,28.0152,56300.0
2012-12-03 15:40:00,35.17,35.24,35.17,35.18,84600.0,28.0152,28.0709,28.0152,28.0231,84600.0
2012-12-03 15:50:00,35.17,35.2,35.09,35.11,239900.0,28.0152,28.0391,27.9514,27.9674,239900.0
2012-12-04 09:30:00,34.95,35.12,34.94,35.05,130200.0,27.8399,27.9753,27.832,27.9196,130200.0
2012-12-04 09:40:00,35.06,35.12,35.05,35.06,35300.0,27.9275,27.9753,27.9196,27.9275,35300.0
2012-12-04 09:50:00,35.06,35.15,35.06,35.07,30800.0,27.9275,27.9992,27.9275,27.9355,30800.0
2012-12-04 10:00:00,35.07,35.15,35.05,35.13,25000.0,27.9355,27.9992,27.9196,27.9833,25000.0
2012-12-04 10:10:00,35.14,35.16,35.07,35.08,54700.0,27.9913,28.0072,27.9355,27.9435,54700.0
2012-12-04 10:20:00,35.08,35.12,34.99,35.0,31500.0,27.9435,27.9753,27.8718,27.8797,31500.0
2012-12-04 10:30:00,35.0,35.01,34.96,34.97,47700.0,27.8797,27.8877,27.8479,27.8559,47700.0
2012-12-04 10:40:00,34.98,34.98,34.95,34.98,37600.0,27.8638,27.8638,27.8399,27.8638,37600.0
2012-12-04 10:50:00,34.98,34.99,34.93,34.95,33300.0,27.8638,27.8718,27.824,27.8399,33300.0
2012-12-04 11:00:00,34.95,34.95,34.87,34.87,44300.0,27.8399,27.8399,27.7762,27.7762,44300.0
2012-12-04 11:10:00,34.87,34.89,34.84,34.87,92400.0,27.7762,27.7921,27.7523,27.7762,92400.0
2012-12-04 11:20:00,34.87,34.87,34.79,34.8,58700.0,27.7762,27.7762,27.7125,27.7204,58700.0
2012-12-04 11:30:00,34.8,34.85,34.8,34.83,58200.0,27.7204,27.7603,27.7204,27.7443,58200.0
2012-12-04 11:40:00,34.82,34.86,34.82,34.82,53900.0,27.7364,27.7682,27.7364,27.7364,53900.0
2012-12-04 11:50:00,34.82,34.84,34.81,34.84,22100.0,27.7364,27.7523,27.7284,27.7523,22100.0
2012-12-04 12:00:00,34.84,34.85,34.75,34.79,51800.0,27.7523,27.7603,27.6806,27.7125,51800.0
2012-12-04 12:10:00,34.78,34.79,34.74,34.76,22400.0,27.7045,27.7125,27.6726,27.6886,22400.0
2012-12-04 12:20:00,34.76,34.84,34.72,34.82,59300.0,27.6886,27.7523,27.6567,27.7364,59300.0
2012-12-04 12:30:00,34.82,34.88,34.8,34.87,34400.0,27.7364,27.7842,27.7204,27.7762,34400.0
2012-12-04 12:40:00,34.86,34.91,34.85,34.9,43500.0,27.7682,27.8081,27.7603,27.8001,43500.0
2012-12-04 12:50:00,34.9,34.92,34.88,34.91,29700.0,27.8001,27.816,27.7842,27.8081,29700.0
2012-12-04 13:00:00,34.91,34.91,34.84,34.87,61400.0,27.8081,27.8081,27.7523,27.7762,61400.0
2012-12-04 13:10:00,34.88,34.91,34.85,34.86,48400.0,27.7842,27.8081,27.7603,27.7682,48400.0
2012-12-04 13:20:00,34.86,34.9,34.84,34.89,39500.0,27.7682,27.8001,27.7523,27.7921,39500.0
2012-12-04 13:30:00,34.9,34.91,34.87,34.89,37900.0,27.8001,27.8081,27.7762,27.7921,37900.0
2012-12-04 13:40:00,34.89,34.93,34.88,34.89,29300.0,27.7921,27.824,27.7842,27.7921,29300.0
2012-12-04 13:50:00,34.89,34.98,34.89,34.95,37400.0,27.7921,27.8638,27.7921,27.8399,37400.0
2012-12-04 14:00:00,34.96,34.99,34.93,34.94,45700.0,27.8479,27.8718,27.824,27.832,45700.0
2012-12-04 14:10:00,34.95,34.95,34.87,34.87,46300.0,27.8399,27.8399,27.7762,27.7762,46300.0
2012-12-04 14:20:00,34.87,34.91,34.87,34.87,40400.0,27.7762,27.8081,27.7762,27.7762,40400.0
2012-12-04 14:30:00,34.87,34.87,34.79,34.79,47700.0,27.7762,27.7762,27.7125,27.7125,47700.0
2012-12-04 14:40:00,34.79,34.86,34.79,34.82,43400.0,27.7125,27.7682,27.7125,27.7364,43400.0
2012-12-04 14:50:00,34.83,34.84,34.76,34.77,41500.0,27.7443,27.7523,27.6886,27.6965,41500.0
2012-12-04 15:00:00,34.79,34.87,34.79,34.86,40300.0,27.7125,27.7762,27.7125,27.7682,40300.0
2012-12-04 15:10:00,34.86,34.91,34.86,34.9,48700.0,27.7682,27.8081,27.7682,27.8001,48700.0
2012-12-04 15:20:00,34.91,35.0,34.9,34.98,109300.0,27.8081,27.8797,27.8001,27.8638,109300.0
2012-12-04 15:30:00,34.98,34.98,34.92,34.96,68000.0,27.8638,27.8638,27.816,27.8479,68000.0
2012-12-04 15:40:00,34.96,34.99,34.91,34.96,130100.0,27.8479,27.8718,27.8081,27.8479,130100.0
2012-12-04 15:50:00,34.97,34.97,34.89,34.9,109500.0,27.8559,27.8559,27.7921,27.8001,109500.0
2012-12-05 09:30:00,34.94,34.99,34.81,34.97,40800.0,27.832,27.8718,27.7284,27.8559,40800.0
2012-12-05 09:40:00,34.98,35.0,34.9,34.92,32800.0,27.8638,27.8797,27.8001,27.816,32800.0
2012-12-05 09:50:00,34.93,34.94,34.86,34.9,24100.0,27.824,27.832,27.7682,27.8001,24100.0
2012-12-05 10:00:00,34.91,34.97,34.89,34.96,44800.0,27.8081,27.8559,27.7921,27.8479,44800.0
2012-12-05 10:10:00,34.95,35.0,34.92,34.99,40700.0,27.8399,27.8797,27.816,27.8718,40700.0
2012-12-05 10:20:00,34.99,35.01,34.92,34.97,47400.0,27.8718,27.8877,27.816,27.8559,47400.0
2012-12-05 10:30:00,34.96,34.99,34.95,34.96,29900.0,27.8479,27.8718,27.8399,27.8479,29900.0
2012-12-05 10:40:00,34.96,34.97,34.91,34.95,38800.0,27.8479,27.8559,27.8081,27.8399,38800.0
2012-12-05 10:50:00,34.95,34.96,34.88,34.93,37700.0,27.8399,27.8479,27.7842,27.824,37700.0
2012-12-05 11:00:00,34.93,34.97,34.9,34.95,43600.0,27.824,27.8559,27.8001,27.8399,43600.0
2012-12-05 11:10:00,34.96,35.06,34.96,35.04,49300.0,27.8479,27.9275,27.8479,27.9116,49300.0
2012-12-05 11:20:00,35.05,35.13,35.02,35.1,33200.0,27.9196,27.9833,27.8957,27.9594,33200.0
2012-12-05 11:30:00,35.1,35.19,35.1,35.17,51000.0,27.9594,28.0311,27.9594,28.0152,51000.0
2012-12-05 11:40:00,35.17,35.21,35.16,35.19,32600.0,28.0152,28.047,28.0072,28.0311,32600.0
2012-12-05 11:50:00,35.19,35.25,35.16,35.24,71800.0,28.0311,28.0789,28.0072,28.0709,71800.0
2012-12-05 12:00:00,35.23,35.3,35.23,35.27,53700.0,28.063,28.1187,28.063,28.0948,53700.0
2012-12-05 12:10:00,35.26,35.27,35.19,35.2,44000.0,28.0869,28.0948,28.0311,28.0391,44000.0
2012-12-05 12:20:00,35.19,35.21,35.16,35.17,45600.0,28.0311,28.047,28.0072,28.0152,45600.0
2012-12-05 12:30:00,35.18,35.26,35.18,35.25,42200.0,28.0231,28.0869,28.0231,28.0789,42200.0
2012-12-05 12:40:00,35.25,35.26,35.21,35.22,47900.0,28.0789,28.0869,28.047,28.055,47900.0
2012-12-05 12:50:00,35.22,35.24,35.19,35.19,33400.0,28.055,28.0709,28.0311,28.0311,33400.0
2012-12-05 13:00:00,35.18,35.22,35.16,35.22,39700.0,28.0231,28.055,28.0072,28.055,39700.0
2012-12-05 13:10:00,35.22,35.23,35.15,35.15,30000.0,28.055,28.063,27.9992,27.9992,30000.0
2012-12-05 13:20:00,35.16,35.17,35.13,35.13,31400.0,28.0072,28.0152,27.9833,27.9833,31400.0
2012-12-05 13:30:00,35.13,35.14,35.12,35.13,42100.0,27.9833,27.9913,27.9753,27.9833,42100.0
2012-12-05 13:40:00,35.13,35.14,35.09,35.09,56300.0,27.9833,27.9913,27.9514,27.9514,56300.0
2012-12-05 13:50:00,35.09,35.1,35.07,35.07,22300.0,27.9514,27.9594,27.9355,27.9355,22300.0
2012-12-05 14:00:00,35.07,35.12,35.07,35.09,32500.0,27.9355,27.9753,27.9355,27.9514,32500.0
2012-12-05 14:10:00,35.1,35.13,35.09,35.12,24100.0,27.9594,27.9833,27.9514,27.9753,24100.0
2012-12-05 14:20:00,35.13,35.13,35.09,35.1,17300.0,27.9833,27.9833,27.9514,27.9594,17300.0
2012-12-05 14:30:00,35.09,35.14,35.08,35.13,27000.0,27.9514,27.9913,27.9435,27.9833,27000.0
2012-12-05 14:40:00,35.14,35.16,35.14,35.14,25200.0,27.9913,28.0072,27.9913,27.9913,25200.0
2012-12-05 14:50:00,35.15,35.19,35.14,35.17,32600.0,27.9992,28.0311,27.9913,28.0152,32600.0
2012-12-05 15:00:00,35.17,35.22,35.17,35.21,55100.0,28.0152,28.055,28.0152,28.047,55100.0
2012-12-05 15:10:00,35.21,35.25,35.2,35.2,61000.0,28.047,28.0789,28.0391,28.0391,61000.0
2012-12-05 15:20:00,35.2,35.22,35.18,35.2,54400.0,28.0391,28.055,28.0231,28.0391,54400.0
2012-12-05 15:30:00,35.2,35.23,35.18,35.19,81800.0,28.0391,28.063,28.0231,28.0311,81800.0
2012-12-05 15:40:00,35.19,35.2,35.16,35.18,61900.0,28.0311,28.0391,28.0072,28.0231,61900.0
2012-12-05 15:50:00,35.17,35.22,35.14,35.2,219400.0,28.0152,28.055,27.9913,28.0391,219400.0
2012-12-06 09:30:00,35.26,35.26,35.04,35.22,86800.0,28.0869,28.0869,27.9116,28.055,86800.0
2012-12-06 09:40:00,35.21,35.24,35.12,35.16,72000.0,28.047,28.0709,27.9753,28.0072,72000.0
2012-12-06 09:50:00,35.14,35.19,35.13,35.16,23800.0,27.9913,28.0311,27.9833,28.0072,23800.0
2012-12-06 10:00:00,35.16,35.16,35.04,35.07,34900.0,28.0072,28.0072,27.9116,27.9355,34900.0
2012-12-06 10:10:00,35.06,35.08,35.01,35.05,28700.0,27.9275,27.9435,27.8877,27.9196,28700.0
2012-12-06 10:20:00,35.06,35.08,35.03,35.08,26100.0,27.9275,27.9435,27.9036,27.9435,26100.0
2012-12-06 10:30:00,35.08,35.11,35.03,35.1,33700.0,27.9435,27.9674,27.9036,27.9594,33700.0
2012-12-06 10:40:00,35.11,35.15,35.09,35.14,22300.0,27.9674,27.9992,27.9514,27.9913,22300.0
2012-12-06 10:50:00,35.14,35.15,35.11,35.12,28400.0,27.9913,27.9992,27.9674,27.9753,28400.0
2012-12-06 11:00:00,35.12,35.15,35.09,35.12,36100.0,27.9753,27.9992,27.9514,27.9753,36100.0
2012-12-06 11:10:00,35.12,35.17,35.11,35.16,15500.0,27.9753,28.0152,27.9674,28.0072,15500.0
2012-12-06 11:20:00,35.15,35.18,35.14,35.16,27000.0,27.9992,28.0231,27.9913,28.0072,27000.0
2012-12-06 11:30:00,35.17,35.2,35.15,35.17,32400.0,28.0152,28.0391,27.9992,28.0152,32400.0
2012-12-06 11:40:00,35.17,35.18,35.15,35.17,21100.0,28.0152,28.0231,27.9992,28.0152,21100.0
2012-12-06 11:50:00,35.17,35.19,35.13,35.14,18200.0,28.0152,28.0311,27.9833,27.9913,18200.0
2012-12-06 12:00:00,35.14,35.18,35.14,35.18,28000.0,27.9913,28.0231,27.9913,28.0231,28000.0
2012-12-06 12:10:00,35.17,35.21,35.17,35.18,26300.0,28.0152,28.047,28.0152,28.0231,26300.0
2012-12-06 12:20:00,35.17,35.18,35.16,35.16,17000.0,28.0152,28.0231,28.0072,28.0072,17000.0
2012-12-06 12:30:00,35.16,35.18,35.13,35.16,35800.0,28.0072,28.0231,27.9833,28.0072,35800.0
2012-12-06 12:40:00,35.16,35.16,35.11,35.14,27600.0,28.0072,28.0072,27.9674,27.9913,27600.0
2012-12-06 12:50:00,35.14,35.14,35.08,35.08,15800.0,27.9913,27.9913,27.9435,27.9435,15800.0
2012-12-06 13:00:00,35.08,35.09,35.06,35.06,19100.0,27.9435,27.9514,27.9275,27.9275,19100.0
2012-12-06 13:10:00,35.07,35.15,35.07,35.14,30800.0,27.9355,27.9992,27.9355,27.9913,30800.0
2012-12-06 13:20:00,35.15,35.15,35.11,35.13,39600.0,27.9992,27.9992,27.9674,27.9833,39600.0
2012-12-06 13:30:00,35.13,35.16,35.12,35.14,33300.0,27.9833,28.0072,27.9753,27.9913,33300.0
2012-12-06 13:40:00,35.14,35.19,35.13,35.18,33800.0,27.9913,28.0311,27.9833,28.0231,33800.0
2012-12-06 13:50:00,35.18,35.19,35.14,35.15,18700.0,28.0231,28.0311,27.9913,27.9992,18700.0
2012-12-06 14:00:00,35.15,35.16,35.08,35.09,31600.0,27.9992,28.0072,27.9435,27.9514,31600.0
2012-12-06 14:10:00,35.08,35.1,35.07,35.08,34100.0,27.9435,27.9594,27.9355,27.9435,34100.0
2012-12-06 14:20:00,35.07,35.1,35.05,35.07,113200.0,27.9355,27.9594,27.9196,27.9355,113200.0
2012-12-06 14:30:00,35.07,35.14,35.06,35.14,39500.0,27.9355,27.9913,27.9275,27.9913,39500.0
2012-12-06 14:40:00,35.14,35.14,35.06,35.07,29400.0,27.9913,27.9913,27.9275,27.9355,29400.0
2012-12-06 14:50:00,35.07,35.1,35.05,35.07,43000.0,27.9355,27.9594,27.9196,27.9355,43000.0
2012-12-06 15:00:00,35.08,35.1,35.05,35.08,37700.0,27.9435,27.9594,27.9196,27.9435,37700.0
2012-12-06 15:10:00,35.08,35.09,35.06,35.08,37200.0,27.9435,27.9514,27.9275,27.9435,37200.0
2012-12-06 15:20:00,35.07,35.1,35.07,35.09,36500.0,27.9355,27.9594,27.9355,27.9514,36500.0
2012-12-06 15:30:00,35.1,35.12,35.08,35.08,107400.0,27.9594,27.9753,27.9435,27.9435,107400.0
2012-12-06 15:40:00,35.08,35.08,35.04,35.05,129300.0,27.9435,27.9435,27.9116,27.9196,129300.0
2012-12-06 15:50:00,35.05,35.11,35.04,35.11,276000.0,27.9196,27.9674,27.9116,27.9674,276000.0
2012-12-07 09:30:00,35.19,35.24,35.02,35.15,49900.0,28.0311,28.0709,27.8957,27.9992,49900.0
2012-12-07 09:40:00,35.16,35.24,35.14,35.19,30600.0,28.0072,28.0709,27.9913,28.0311,30600.0
2012-12-07 09:50:00,35.18,35.19,35.06,35.13,38500.0,28.0231,28.0311,27.9275,27.9833,38500.0
2012-12-07 10:00:00,35.13,35.13,35.07,35.07,22700.0,27.9833,27.9833,27.9355,27.9355,22700.0
2012-12-07 10:10:00,35.08,35.13,35.05,35.06,36300.0,27.9435,27.9833,27.9196,27.9275,36300.0
2012-12-07 10:20:00,35.04,35.09,35.02,35.05,34100.0,27.9116,27.9514,27.8957,27.9196,34100.0
2012-12-07 10:30:00,35.05,35.05,34.97,34.98,32900.0,27.9196,27.9196,27.8559,27.8638,32900.0
2012-12-07 10:40:00,34.98,35.02,34.94,34.99,45300.0,27.8638,27.8957,27.832,27.8718,45300.0
2012-12-07 10:50:00,34.98,34.99,34.94,34.96,21700.0,27.8638,27.8718,27.832,27.8479,21700.0
2012-12-07 11:00:00,34.96,34.98,34.9,34.93,35000.0,27.8479,27.8638,27.8001,27.824,35000.0
2012-12-07 11:10:00,34.94,34.97,34.91,34.93,25000.0,27.832,27.8559,27.8081,27.824,25000.0
2012-12-07 11:20:00,34.92,34.95,34.92,34.93,21400.0,27.816,27.8399,27.816,27.824,21400.0
2012-12-07 11:30:00,34.94,34.99,34.91,34.93,42000.0,27.832,27.8718,27.8081,27.824,42000.0
2012-12-07 11:40:00,34.93,34.96,34.91,34.93,19600.0,27.824,27.8479,27.8081,27.824,19600.0
2012-12-07 11:50:00,34.93,34.95,34.92,34.95,14000.0,27.824,27.8399,27.816,27.8399,14000.0
2012-12-07 12:00:00,34.95,34.96,34.93,34.96,12600.0,27.8399,27.8479,27.824,27.8479,12600.0
2012-12-07 12:10:00,34.96,35.02,34.95,35.0,120300.0,27.8479,27.8957,27.8399,27.8797,120300.0
2012-12-07 12:20:00,34.99,35.04,34.98,35.0,36600.0,27.8718,27.9116,27.8638,27.8797,36600.0
2012-12-07 12:30:00,35.0,35.05,35.0,35.03,44300.0,27.8797,27.9196,27.8797,27.9036,44300.0
2012-12-07 12:40:00,35.04,35.07,35.03,35.06,25900.0,27.9116,27.9355,27.9036,27.9275,25900.0
2012-12-07 12:50:00,35.06,35.08,35.04,35.07,17200.0,27.9275,27.9435,27.9116,27.9355,17200.0
2012-12-07 13:00:00,35.07,35.11,35.07,35.08,19500.0,27.9355,27.9674,27.9355,27.9435,19500.0
2012-12-07 13:10:00,35.08,35.11,35.07,35.08,17000.0,27.9435,27.9674,27.9355,27.9435,17000.0
2012-12-07 13:20:00,35.08,35.12,35.07,35.11,28000.0,27.9435,27.9753,27.9355,27.9674,28000.0
2012-12-07 13:30:00,35.12,35.13,35.09,35.12,15600.0,27.9753,27.9833,27.9514,27.9753,15600.0
2012-12-07 13:40:00,35.13,35.13,35.08,35.09,11100.0,27.9833,27.9833,27.9435,27.9514,11100.0
2012-12-07 13:50:00,35.1,35.11,35.05,35.05,38400.0,27.9594,27.9674,27.9196,27.9196,38400.0
2012-12-07 14:00:00,35.05,35.06,35.02,35.02,24300.0,27.9196,27.9275,27.8957,27.8957,24300.0
2012-12-07 14:10:00,35.02,35.08,35.02,35.03,37300.0,27.8957,27.9435,27.8957,27.9036,37300.0
2012-12-07 14:20:00,35.03,35.06,35.01,35.01,36100.0,27.9036,27.9275,27.8877,27.8877,36100.0
2012-12-07 14:30:00,35.01,35.06,35.01,35.06,38800.0,27.8877,27.9275,27.8877,27.9275,38800.0
2012-12-07 14:40:00,35.05,35.06,35.03,35.05,23400.0,27.9196,27.9275,27.9036,27.9196,23400.0
2012-12-07 14:50:00,35.04,35.07,35.04,35.06,22900.0,27.9116,27.9355,27.9116,27.9275,22900.0
2012-12-07 15:00:00,35.05,35.06,35.03,35.04,32900.0,27.9196,27.9275,27.9036,27.9116,32900.0
2012-12-07 15:10:00,35.05,35.05,35.03,35.04,15900.0,27.9196,27.9196,27.9036,27.9116,15900.0
2012-12-07 15:20:00,35.04,35.05,35.02,35.02,46400.0,27.9116,27.9196,27.8957,27.8957,46400.0
2012-12-07 15:30:00,35.03,35.06,35.03,35.04,65200.0,27.9036,27.9275,27.9036,27.9116,65200.0
2012-12-07 15:40:00,35.04,35.08,35.04,35.06,47300.0,27.9116,27.9435,27.9116,27.9275,47300.0
2012-12-07 15:50:00,35.06,35.11,35.05,35.11,112200.0,27.9275,27.9674,27.9196,27.9674,112200.0
2012-12-10 09:30:00,35.03,35.03,34.83,34.93,47900.0,27.9036,27.9036,27.7443,27.824,47900.0
2012-12-10 09:40:00,34.93,34.95,34.89,34.9,29800.0,27.824,27.8399,27.7921,27.8001,29800.0
2012-12-10 09:50:00,34.9,34.91,34.84,34.87,25900.0,27.8001,27.8081,27.7523,27.7762,25900.0
2012-12-10 10:00:00,34.87,34.91,34.86,34.88,37700.0,27.7762,27.8081,27.7682,27.7842,37700.0
2012-12-10 10:10:00,34.88,34.95,34.86,34.92,39900.0,27.7842,27.8399,27.7682,27.816,39900.0
2012-12-10 10:20:00,34.92,34.94,34.9,34.91,26700.0,27.816,27.832,27.8001,27.8081,26700.0
2012-12-10 10:30:00,34.91,34.93,34.9,34.9,29800.0,27.8081,27.824,27.8001,27.8001,29800.0
2012-12-10 10:40:00,34.9,34.93,34.89,34.89,25700.0,27.8001,27.824,27.7921,27.7921,25700.0
2012-12-10 10:50:00,34.89,34.95,34.88,34.94,30300.0,27.7921,27.8399,27.7842,27.832,30300.0
2012-12-10 11:00:00,34.94,34.96,34.92,34.95,39000.0,27.832,27.8479,27.816,27.8399,39000.0
2012-12-10 11:10:00,34.96,34.97,34.94,34.95,24700.0,27.8479,27.8559,27.832,27.8399,24700.0
2012-12-10 11:20:00,34.96,34.97,34.9,34.91,36300.0,27.8479,27.8559,27.8001,27.8081,36300.0
2012-12-10 11:30:00,34.91,34.98,34.91,34.96,47000.0,27.8081,27.8638,27.8081,27.8479,47000.0
2012-12-10 11:40:00,34.95,34.98,34.95,34.97,21500.0,27.8399,27.8638,27.8399,27.8559,21500.0
2012-12-10 11:50:00,34.97,34.98,34.95,34.95,14200.0,27.8559,27.8638,27.8399,27.8399,14200.0
2012-12-10 12:00:00,34.95,34.98,34.94,34.96,33000.0,27.8399,27.8638,27.832,27.8479,33000.0
2012-12-10 12:10:00,34.96,34.99,34.95,34.99,18100.0,27.8479,27.8718,27.8399,27.8718,18100.0
2012-12-10 12:20:00,34.99,35.0,34.97,34.97,19200.0,27.8718,27.8797,27.8559,27.8559,19200.0
2012-12-10 12:30:00,34.97,35.0,34.97,34.98,16000.0,27.8559,27.8797,27.8559,27.8638,16000.0
2012-12-10 12:40:00,34.99,34.99,34.97,34.98,17500.0,27.8718,27.8718,27.8559,27.8638,17500.0
2012-12-10 12:50:00,34.98,34.99,34.88,34.88,80200.0,27.8638,27.8718,27.7842,27.7842,80200.0
2012-12-10 13:00:00,34.88,34.89,34.83,34.87,50200.0,27.7842,27.7921,27.7443,27.7762,50200.0
2012-12-10 13:10:00,34.86,34.87,34.79,34.83,62100.0,27.7682,27.7762,27.7125,27.7443,62100.0
2012-12-10 13:20:00,34.83,34.84,34.8,34.8,32600.0,27.7443,27.7523,27.7204,27.7204,32600.0
2012-12-10 13:30:00,34.8,34.84,34.8,34.82,27000.0,27.7204,27.7523,27.7204,27.7364,27000.0
2012-12-10 13:40:00,34.82,34.83,34.81,34.81,24500.0,27.7364,27.7443,27.7284,27.7284,24500.0
2012-12-10 13:50:00,34.81,34.82,34.79,34.8,27800.0,27.7284,27.7364,27.7125,27.7204,27800.0
2012-12-10 14:00:00,34.79,34.8,34.79,34.8,19500.0,27.7125,27.7204,27.7125,27.7204,19500.0
2012-12-10 14:10:00,34.8,34.8,34.76,34.78,51700.0,27.7204,27.7204,27.6886,27.7045,51700.0
2012-12-10 14:20:00,34.78,34.8,34.77,34.79,34100.0,27.7045,27.7204,27.6965,27.7125,34100.0
2012-12-10 14:30:00,34.79,34.79,34.75,34.76,32500.0,27.7125,27.7125,27.6806,27.6886,32500.0
2012-12-10 14:40:00,34.75,34.84,34.74,34.82,89000.0,27.6806,27.7523,27.6726,27.7364,89000.0
2012-12-10 14:50:00,34.81,34.91,34.81,34.9,60000.0,27.7284,27.8081,27.7284,27.8001,60000.0
2012-12-10 15:00:00,34.9,34.91,34.86,34.89,44900.0,27.8001,27.8081,27.7682,27.7921,44900.0
2012-12-10 15:10:00,34.88,34.95,34.88,34.91,101000.0,27.7842,27.8399,27.7842,27.8081,101000.0
2012-12-10 15:20:00,34.91,34.94,34.9,34.9,44100.0,27.8081,27.832,27.8001,27.8001,44100.0
2012-12-10 15:30:00,34.9,34.94,34.9,34.93,62700.0,27.8001,27.832,27.8001,27.824,62700.0
2012-12-10 15:40:00,34.93,34.95,34.91,34.91,57700.0,27.824,27.8399,27.8081,27.8081,57700.0
2012-12-10 15:50:00,34.92,34.92,34.84,34.87,198100.0,27.816,27.816,27.7523,27.7762,198100.0
2012-12-11 09:30:00,34.99,35.0,34.77,34.79,75600.0,27.8718,27.8797,27.6965,27.7125,75600.0
2012-12-11 09:40:00,34.79,34.88,34.79,34.83,45800.0,27.7125,27.7842,27.7125,27.7443,45800.0
2012-12-11 09:50:00,34.83,34.9,34.8,34.89,29100.0,27.7443,27.8001,27.7204,27.7921,29100.0
2012-12-11 10:00:00,34.9,34.97,34.89,34.96,47400.0,27.8001,27.8559,27.7921,27.8479,47400.0
2012-12-11 10:10:00,34.96,34.99,34.92,34.93,34400.0,27.8479,27.8718,27.816,27.824,34400.0
2012-12-11 10:20:00,34.93,34.95,34.88,34.93,42500.0,27.824,27.8399,27.7842,27.824,42500.0
2012-12-11 10:30:00,34.92,34.93,34.83,34.84,42100.0,27.816,27.824,27.7443,27.7523,42100.0
2012-12-11 10:40:00,34.85,34.88,34.83,34.85,39300.0,27.7603,27.7842,27.7443,27.7603,39300.0
2012-12-11 10:50:00,34.85,34.86,34.79,34.79,35000.0,27.7603,27.7682,27.7125,27.7125,35000.0
2012-12-11 11:00:00,34.8,34.82,34.76,34.8,47000.0,27.7204,27.7364,27.6886,27.7204,47000.0
2012-12-11 11:10:00,34.8,34.83,34.77,34.8,41200.0,27.7204,27.7443,27.6965,27.7204,41200.0
2012-12-11 11:20:00,34.81,34.96,34.8,34.94,66300.0,27.7284,27.8479,27.7204,27.832,66300.0
2012-12-11 11:30:00,34.95,34.95,34.89,34.9,21700.0,27.8399,27.8399,27.7921,27.8001,21700.0
2012-12-11 11:40:00,34.9,34.92,34.87,34.87,34900.0,27.8001,27.816,27.7762,27.7762,34900.0
2012-12-11 11:50:00,34.87,34.88,34.82,34.84,16100.0,27.7762,27.7842,27.7364,27.7523,16100.0
2012-12-11 12:00:00,34.85,34.89,34.84,34.88,33100.0,27.7603,27.7921,27.7523,27.7842,33100.0
2012-12-11 12:10:00,34.87,34.92,34.87,34.9,20700.0,27.7762,27.816,27.7762,27.8001,20700.0
2012-12-11 12:20:00,34.91,34.97,34.9,34.94,26600.0,27.8081,27.8559,27.8001,27.832,26600.0
2012-12-11 12:30:00,34.94,34.97,34.93,34.94,22000.0,27.832,27.8559,27.824,27.832,22000.0
2012-12-11 12:40:00,34.94,34.95,34.92,34.93,15700.0,27.832,27.8399,27.816,27.824,15700.0
2012-12-11 12:50:00,34.93,34.94,34.87,34.88,34600.0,27.824,27.832,27.7762,27.7842,34600.0
2012-12-11 13:00:00,34.88,34.9,34.83,34.83,23600.0,27.7842,27.8001,27.7443,27.7443,23600.0
2012-12-11 13:10:00,34.83,34.89,34.82,34.89,59500.0,27.7443,27.7921,27.7364,27.7921,59500.0
2012-12-11 13:20:00,34.9,34.9,34.82,34.82,30100.0,27.8001,27.8001,27.7364,27.7364,30100.0
2012-12-11 13:30:00,34.82,34.87,34.82,34.85,24500.0,27.7364,27.7762,27.7364,27.7603,24500.0
2012-12-11 13:40:00,34.85,34.87,34.84,34.87,23000.0,27.7603,27.7762,27.7523,27.7762,23000.0
2012-12-11 13:50:00,34.87,34.88,34.83,34.83,30700.0,27.7762,27.7842,27.7443,27.7443,30700.0
2012-12-11 14:00:00,34.83,34.86,34.82,34.84,33000.0,27.7443,27.7682,27.7364,27.7523,33000.0
2012-12-11 14:10:00,34.84,34.87,34.84,34.86,18400.0,27.7523,27.7762,27.7523,27.7682,18400.0
2012-12-11 14:20:00,34.86,34.87,34.84,34.84,13900.0,27.7682,27.7762,27.7523,27.7523,13900.0
2012-12-11 14:30:00,34.83,34.84,34.81,34.82,28700.0,27.7443,27.7523,27.7284,27.7364,28700.0
2012-12-11 14:40:00,34.82,34.84,34.77,34.79,42200.0,27.7364,27.7523,27.6965,27.7125,42200.0
2012-12-11 14:50:00,34.79,34.79,34.76,34.77,24300.0,27.7125,27.7125,27.6886,27.6965,24300.0
2012-12-11 15:00:00,34.77,34.77,34.72,34.75,39700.0,27.6965,27.6965,27.6567,27.6806,39700.0
2012-12-11 15:10:00,34.74,34.74,34.66,34.69,58100.0,27.6726,27.6726,27.6089,27.6328,58100.0
2012-12-11 15:20:00,34.69,34.75,34.69,34.75,43600.0,27.6328,27.6806,27.6328,27.6806,43600.0
2012-12-11 15:30:00,34.76,34.78,34.74,34.76,77700.0,27.6886,27.7045,27.6726,27.6886,77700.0
2012-12-11 15:40:00,34.76,34.77,34.74,34.75,111000.0,27.6886,27.6965,27.6726,27.6806,111000.0
2012-12-11 15:50:00,34.75,34.79,34.72,34.78,267700.0,27.6806,27.7125,27.6567,27.7045,267700.0
2012-12-12 09:30:00,34.89,34.95,34.81,34.83,60000.0,27.7921,27.8399,27.7284,27.7443,60000.0
2012-12-12 09:40:00,34.84,34.87,34.78,34.86,66800.0,27.7523,27.7762,27.7045,27.7682,66800.0
2012-12-12 09:50:00,34.84,34.89,34.83,34.88,48100.0,27.7523,27.7921,27.7443,27.7842,48100.0
2012-12-12 10:00:00,34.88,34.9,34.83,34.89,35300.0,27.7842,27.8001,27.7443,27.7921,35300.0
2012-12-12 10:10:00,34.9,34.91,34.84,34.86,30500.0,27.8001,27.8081,27.7523,27.7682,30500.0
2012-12-12 10:20:00,34.85,34.92,34.85,34.89,32100.0,27.7603,27.816,27.7603,27.7921,32100.0
2012-12-12 10:30:00,34.89,34.91,34.84,34.88,36000.0,27.7921,27.8081,27.7523,27.7842,36000.0
2012-12-12 10:40:00,34.87,34.94,34.87,34.92,40800.0,27.7762,27.832,27.7762,27.816,40800.0
2012-12-12 10:50:00,34.92,34.95,34.87,34.89,35300.0,27.816,27.8399,27.7762,27.7921,35300.0
2012-12-12 11:00:00,34.89,34.92,34.85,34.89,34500.0,27.7921,27.816,27.7603,27.7921,34500.0
2012-12-12 11:10:00,34.88,34.92,34.88,34.91,33800.0,27.7842,27.816,27.7842,27.8081,33800.0
2012-12-12 11:20:00,34.91,34.94,34.87,34.89,25300.0,27.8081,27.832,27.7762,27.7921,25300.0
2012-12-12 11:30:00,34.9,34.9,34.87,34.87,19100.0,27.8001,27.8001,27.7762,27.7762,19100.0
2012-12-12 11:40:00,34.88,34.89,34.82,34.86,54900.0,27.7842,27.7921,27.7364,27.7682,54900.0
2012-12-12 11:50:00,34.87,34.88,34.81,34.81,21200.0,27.7762,27.7842,27.7284,27.7284,21200.0
2012-12-12 12:00:00,34.81,34.84,34.81,34.84,28700.0,27.7284,27.7523,27.7284,27.7523,28700.0
2012-12-12 12:10:00,34.83,34.87,34.82,34.86,38300.0,27.7443,27.7762,27.7364,27.7682,38300.0
2012-12-12 12:20:00,34.86,34.92,34.85,34.87,28600.0,27.7682,27.816,27.7603,27.7762,28600.0
2012-12-12 12:30:00,34.88,34.98,34.78,34.97,107000.0,27.7842,27.8638,27.7045,27.8559,107000.0
2012-12-12 12:40:00,34.97,35.05,34.95,35.04,69700.0,27.8559,27.9196,27.8399,27.9116,69700.0
2012-12-12 12:50:00,35.04,35.07,35.02,35.06,64500.0,27.9116,27.9355,27.8957,27.9275,64500.0
2012-12-12 13:00:00,35.06,35.07,35.01,35.02,29100.0,27.9275,27.9355,27.8877,27.8957,29100.0
2012-12-12 13:10:00,35.01,35.01,34.94,34.97,63300.0,27.8877,27.8877,27.832,27.8559,63300.0
2012-12-12 13:20:00,34.97,35.06,34.97,35.05,106200.0,27.8559,27.9275,27.8559,27.9196,106200.0
2012-12-12 13:30:00,35.04,35.06,34.99,35.03,98400.0,27.9116,27.9275,27.8718,27.9036,98400.0
2012-12-12 13:40:00,35.02,35.04,34.95,34.96,58900.0,27.8957,27.9116,27.8399,27.8479,58900.0
2012-12-12 13:50:00,34.96,34.99,34.95,34.97,33000.0,27.8479,27.8718,27.8399,27.8559,33000.0
2012-12-12 14:00:00,34.98,34.98,34.92,34.96,44700.0,27.8638,27.8638,27.816,27.8479,44700.0
2012-12-12 14:10:00,34.95,34.97,34.93,34.95,32100.0,27.8399,27.8559,27.824,27.8399,32100.0
2012-12-12 14:20:00,34.94,34.96,34.86,34.89,47600.0,27.832,27.8479,27.7682,27.7921,47600.0
2012-12-12 14:30:00,34.88,34.88,34.83,34.84,43200.0,27.7842,27.7842,27.7443,27.7523,43200.0
2012-12-12 14:40:00,34.83,34.88,34.82,34.87,48500.0,27.7443,27.7842,27.7364,27.7762,48500.0
2012-12-12 14:50:00,34.88,34.89,34.85,34.87,41800.0,27.7842,27.7921,27.7603,27.7762,41800.0
2012-12-12 15:00:00,34.88,34.89,34.8,34.81,50400.0,27.7842,27.7921,27.7204,27.7284,50400.0
2012-12-12 15:10:00,34.82,34.84,34.78,34.79,50800.0,27.7364,27.7523,27.7045,27.7125,50800.0
2012-12-12 15:20:00,34.79,34.81,34.72,34.74,28800.0,27.7125,27.7284,27.6567,27.6726,28800.0
2012-12-12 15:30:00,34.74,34.77,34.69,34.69,50600.0,27.6726,27.6965,27.6328,27.6328,50600.0
2012-12-12 15:40:00,34.69,34.75,34.67,34.75,81600.0,27.6328,27.6806,27.6169,27.6806,81600.0
2012-12-12 15:50:00,34.75,34.76,34.71,34.75,177400.0,27.6806,27.6886,27.6487,27.6806,177400.0
2012-12-13 09:30:00,34.73,34.83,34.67,34.79,48900.0,27.6647,27.7443,27.6169,27.7125,48900.0
2012-12-13 09:40:00,34.79,34.8,34.73,34.75,34400.0,27.7125,27.7204,27.6647,27.6806,34400.0
2012-12-13 09:50:00,34.75,34.78,34.72,34.75,26400.0,27.6806,27.7045,27.6567,27.6806,26400.0
2012-12-13 10:00:00,34.76,34.78,34.72,34.76,47500.0,27.6886,27.7045,27.6567,27.6886,47500.0
2012-12-13 10:10:00,34.76,34.78,34.75,34.76,31800.0,27.6886,27.7045,27.6806,27.6886,31800.0
2012-12-13 10:20:00,34.75,34.76,34.72,34.74,20900.0,27.6806,27.6886,27.6567,27.6726,20900.0
2012-12-13 10:30:00,34.73,34.76,34.73,34.75,25900.0,27.6647,27.6886,27.6647,27.6806,25900.0
2012-12-13 10:40:00,34.74,34.75,34.68,34.68,40500.0,27.6726,27.6806,27.6248,27.6248,40500.0
2012-12-13 10:50:00,34.68,34.69,34.61,34.64,42100.0,27.6248,27.6328,27.5691,27.593,42100.0
2012-12-13 11:00:00,34.64,34.68,34.64,34.65,28400.0,27.593,27.6248,27.593,27.601,28400.0
2012-12-13 11:10:00,34.65,34.67,34.62,34.67,30300.0,27.601,27.6169,27.5771,27.6169,30300.0
2012-12-13 11:20:00,34.67,34.67,34.6,34.64,21000.0,27.6169,27.6169,27.5611,27.593,21000.0
2012-12-13 11:30:00,34.64,34.67,34.61,34.64,24200.0,27.593,27.6169,27.5691,27.593,24200.0
2012-12-13 11:40:00,34.64,34.65,34.57,34.58,43200.0,27.593,27.601,27.5372,27.5452,43200.0
2012-12-13 11:50:00,34.58,34.62,34.58,34.59,20600.0,27.5452,27.5771,27.5452,27.5532,20600.0
2012-12-13 12:00:00,34.61,34.61,34.59,34.59,27700.0,27.5691,27.5691,27.5532,27.5532,27700.0
2012-12-13 12:10:00,34.6,34.6,34.57,34.58,40900.0,27.5611,27.5611,27.5372,27.5452,40900.0
2012-12-13 12:20:00,34.57,34.6,34.57,34.57,20000.0,27.5372,27.5611,27.5372,27.5372,20000.0
2012-12-13 12:30:00,34.56,34.59,34.56,34.56,34300.0,27.5293,27.5532,27.5293,27.5293,34300.0
2012-12-13 12:40:00,34.56,34.57,34.53,34.57,25200.0,27.5293,27.5372,27.5054,27.5372,25200.0
2012-12-13 12:50:00,34.57,34.58,34.55,34.55,15100.0,27.5372,27.5452,27.5213,27.5213,15100.0
2012-12-13 13:00:00,34.55,34.58,34.52,34.52,42300.0,27.5213,27.5452,27.4974,27.4974,42300.0
2012-12-13 13:10:00,34.53,34.55,34.49,34.54,25000.0,27.5054,27.5213,27.4735,27.5133,25000.0
2012-12-13 13:20:00,34.53,34.61,34.52,34.61,37100.0,27.5054,27.5691,27.4974,27.5691,37100.0
2012-12-13 13:30:00,34.61,34.61,34.53,34.53,25400.0,27.5691,27.5691,27.5054,27.5054,25400.0
2012-12-13 13:40:00,34.53,34.53,34.47,34.48,39700.0,27.5054,27.5054,27.4576,27.4655,39700.0
2012-12-13 13:50:00,34.48,34.49,34.47,34.47,16700.0,27.4655,27.4735,27.4576,27.4576,16700.0
2012-12-13 14:00:00,34.47,34.49,34.45,34.46,26200.0,27.4576,27.4735,27.4416,27.4496,26200.0
2012-12-13 14:10:00,34.46,34.47,34.43,34.45,33800.0,27.4496,27.4576,27.4257,27.4416,33800.0
2012-12-13 14:20:00,34.45,34.52,34.45,34.49,41400.0,27.4416,27.4974,27.4416,27.4735,41400.0
2012-12-13 14:30:00,34.5,34.51,34.48,34.49,30600.0,27.4815,27.4894,27.4655,27.4735,30600.0
2012-12-13 14:40:00,34.49,34.5,34.48,34.5,35300.0,27.4735,27.4815,27.4655,27.4815,35300.0
2012-12-13 14:50:00,34.5,34.52,34.49,34.51,22000.0,27.4815,27.4974,27.4735,27.4894,22000.0
2012-12-13 15:00:00,34.51,34.52,34.48,34.49,40000.0,27.4894,27.4974,27.4655,27.4735,40000.0
2012-12-13 15:10:00,34.49,34.49,34.45,34.47,47300.0,27.4735,27.4735,27.4416,27.4576,47300.0
2012-12-13 15:20:00,34.47,34.47,34.43,34.45,60100.0,27.4576,27.4576,27.4257,27.4416,60100.0
2012-12-13 15:30:00,34.46,34.48,34.42,34.48,208400.0,27.4496,27.4655,27.4177,27.4655,208400.0
2012-12-13 15:40:00,34.48,34.52,34.46,34.47,63500.0,27.4655,27.4974,27.4496,27.4576,63500.0
2012-12-13 15:50:00,34.48,34.48,34.42,34.45,127600.0,27.4655,27.4655,27.4177,27.4416,127600.0
2012-12-14 09:30:00,34.37,34.45,34.37,34.41,44500.0,27.3779,27.4416,27.3779,27.4098,44500.0
2012-12-14 09:40:00,34.41,34.42,34.39,34.4,20100.0,27.4098,27.4177,27.3938,27.4018,20100.0
2012-12-14 09:50:00,34.4,34.4,34.3,34.32,38400.0,27.4018,27.4018,27.3222,27.3381,38400.0
2012-12-14 10:00:00,34.32,34.36,34.31,34.32,25400.0,27.3381,27.3699,27.3301,27.3381,25400.0
2012-12-14 10:10:00,34.32,34.35,34.29,34.3,20400.0,27.3381,27.362,27.3142,27.3222,20400.0
2012-12-14 10:20:00,34.3,34.34,34.29,34.33,22100.0,27.3222,27.354,27.3142,27.3461,22100.0
2012-12-14 10:30:00,34.33,34.35,34.32,34.34,27300.0,27.3461,27.362,27.3381,27.354,27300.0
2012-12-14 10:40:00,34.33,34.38,34.32,34.37,27200.0,27.3461,27.3859,27.3381,27.3779,27200.0
2012-12-14 10:50:00,34.37,34.37,34.31,34.32,25400.0,27.3779,27.3779,27.3301,27.3381,25400.0
2012-12-14 11:00:00,34.32,34.32,34.22,34.25,90100.0,27.3381,27.3381,27.2584,27.2823,90100.0
2012-12-14 11:10:00,34.25,34.25,34.22,34.22,36000.0,27.2823,27.2823,27.2584,27.2584,36000.0
2012-12-14 11:20:00,34.22,34.23,34.2,34.2,18600.0,27.2584,27.2664,27.2425,27.2425,18600.0
2012-12-14 11:30:00,34.2,34.23,34.2,34.22,33700.0,27.2425,27.2664,27.2425,27.2584,33700.0
2012-12-14 11:40:00,34.21,34.24,34.21,34.23,19600.0,27.2505,27.2744,27.2505,27.2664,19600.0
2012-12-14 11:50:00,34.23,34.24,34.22,34.23,18500.0,27.2664,27.2744,27.2584,27.2664,18500.0
2012-12-14 12:00:00,34.23,34.29,34.23,34.28,25800.0,27.2664,27.3142,27.2664,27.3062,25800.0
2012-12-14 12:10:00,34.28,34.3,34.27,34.28,22400.0,27.3062,27.3222,27.2983,27.3062,22400.0
2012-12-14 12:20:00,34.28,34.34,34.27,34.34,17700.0,27.3062,27.354,27.2983,27.354,17700.0
2012-12-14 12:30:00,34.34,34.35,34.3,34.3,18400.0,27.354,27.362,27.3222,27.3222,18400.0
2012-12-14 12:40:00,34.31,34.35,34.31,34.33,16100.0,27.3301,27.362,27.3301,27.3461,16100.0
2012-12-14 12:50:00,34.33,34.33,34.31,34.33,10600.0,27.3461,27.3461,27.3301,27.3461,10600.0
2012-12-14 13:00:00,34.34,34.34,34.31,34.32,11300.0,27.354,27.354,27.3301,27.3381,11300.0
2012-12-14 13:10:00,34.32,34.32,34.27,34.28,17200.0,27.3381,27.3381,27.2983,27.3062,17200.0
2012-12-14 13:20:00,34.27,34.31,34.27,34.31,10700.0,27.2983,27.3301,27.2983,27.3301,10700.0
2012-12-14 13:30:00,34.31,34.31,34.29,34.3,27800.0,27.3301,27.3301,27.3142,27.3222,27800.0
2012-12-14 13:40:00,34.3,34.33,34.29,34.32,35000.0,27.3222,27.3461,27.3142,27.3381,35000.0
2012-12-14 13:50:00,34.33,34.36,34.32,34.36,26100.0,27.3461,27.3699,27.3381,27.3699,26100.0
2012-12-14 14:00:00,34.35,34.37,34.34,34.36,14900.0,27.362,27.3779,27.354,27.3699,14900.0
2012-12-14 14:10:00,34.36,34.4,34.36,34.38,28100.0,27.3699,27.4018,27.3699,27.3859,28100.0
2012-12-14 14:20:00,34.38,34.38,34.33,34.33,11200.0,27.3859,27.3859,27.3461,27.3461,11200.0
2012-12-14 14:30:00,34.33,34.34,34.33,34.33,9100.0,27.3461,27.354,27.3461,27.3461,9100.0
2012-12-14 14:40:00,34.34,34.34,34.28,34.28,40500.0,27.354,27.354,27.3062,27.3062,40500.0
2012-12-14 14:50:00,34.28,34.32,34.27,34.28,52500.0,27.3062,27.3381,27.2983,27.3062,52500.0
2012-12-14 15:00:00,34.28,34.3,34.24,34.25,23500.0,27.3062,27.3222,27.2744,27.2823,23500.0
2012-12-14 15:10:00,34.25,34.26,34.23,34.25,28000.0,27.2823,27.2903,27.2664,27.2823,28000.0
2012-12-14 15:20:00,34.25,34.27,34.22,34.26,26800.0,27.2823,27.2983,27.2584,27.2903,26800.0
2012-12-14 15:30:00,34.25,34.31,34.25,34.29,45100.0,27.2823,27.3301,27.2823,27.3142,45100.0
2012-12-14 15:40:00,34.3,34.3,34.24,34.24,117600.0,27.3222,27.3222,27.2744,27.2744,117600.0
2012-12-14 15:50:00,34.24,34.24,34.2,34.22,244900.0,27.2744,27.2744,27.2425,27.2584,244900.0
2012-12-17 09:30:00,34.4,34.49,34.34,34.37,81600.0,27.4018,27.4735,27.354,27.3779,81600.0
2012-12-17 09:40:00,34.39,34.47,34.37,34.39,73300.0,27.3938,27.4576,27.3779,27.3938,73300.0
2012-12-17 09:50:00,34.4,34.58,34.4,34.51,78300.0,27.4018,27.5452,27.4018,27.4894,78300.0
2012-12-17 10:00:00,34.53,34.67,34.51,34.67,47200.0,27.5054,27.6169,27.4894,27.6169,47200.0
2012-12-17 10:10:00,34.66,34.68,34.62,34.62,53500.0,27.6089,27.6248,27.5771,27.5771,53500.0
2012-12-17 10:20:00,34.63,34.63,34.52,34.54,47100.0,27.585,27.585,27.4974,27.5133,47100.0
2012-12-17 10:30:00,34.54,34.63,34.54,34.63,58000.0,27.5133,27.585,27.5133,27.585,58000.0
2012-12-17 10:40:00,34.62,34.64,34.54,34.56,35400.0,27.5771,27.593,27.5133,27.5293,35400.0
2012-12-17 10:50:00,34.56,34.59,34.55,34.57,30200.0,27.5293,27.5532,27.5213,27.5372,30200.0
2012-12-17 11:00:00,34.57,34.58,34.54,34.55,34600.0,27.5372,27.5452,27.5133,27.5213,34600.0
2012-12-17 11:10:00,34.56,34.61,34.55,34.61,48000.0,27.5293,27.5691,27.5213,27.5691,48000.0
2012-12-17 11:20:00,34.61,34.61,34.58,34.59,38100.0,27.5691,27.5691,27.5452,27.5532,38100.0
2012-12-17 11:30:00,34.58,34.65,34.57,34.65,65800.0,27.5452,27.601,27.5372,27.601,65800.0
2012-12-17 11:40:00,34.64,34.68,34.64,34.66,32400.0,27.593,27.6248,27.593,27.6089,32400.0
2012-12-17 11:50:00,34.65,34.66,34.62,34.63,16000.0,27.601,27.6089,27.5771,27.585,16000.0
2012-12-17 12:00:00,34.62,34.63,34.59,34.6,73900.0,27.5771,27.585,27.5532,27.5611,73900.0
2012-12-17 12:10:00,34.61,34.61,34.58,34.59,13000.0,27.5691,27.5691,27.5452,27.5532,13000.0
2012-12-17 12:20:00,34.59,34.61,34.57,34.57,48100.0,27.5532,27.5691,27.5372,27.5372,48100.0
2012-12-17 12:30:00,34.57,34.59,34.54,34.55,39900.0,27.5372,27.5532,27.5133,27.5213,39900.0
2012-12-17 12:40:00,34.56,34.61,34.55,34.59,33000.0,27.5293,27.5691,27.5213,27.5532,33000.0
2012-12-17 12:50:00,34.58,34.59,34.5,34.51,56400.0,27.5452,27.5532,27.4815,27.4894,56400.0
2012-12-17 13:00:00,34.52,34.54,34.52,34.53,21900.0,27.4974,27.5133,27.4974,27.5054,21900.0
2012-12-17 13:10:00,34.54,34.55,34.45,34.46,65300.0,27.5133,27.5213,27.4416,27.4496,65300.0
2012-12-17 13:20:00,34.46,34.48,34.45,34.48,41800.0,27.4496,27.4655,27.4416,27.4655,41800.0
2012-12-17 13:30:00,34.47,34.47,34.43,34.44,39900.0,27.4576,27.4576,27.4257,27.4337,39900.0
2012-12-17 13:40:00,34.44,34.44,34.39,34.41,77600.0,27.4337,27.4337,27.3938,27.4098,77600.0
2012-12-17 13:50:00,34.41,34.41,34.38,34.4,37800.0,27.4098,27.4098,27.3859,27.4018,37800.0
2012-12-17 14:00:00,34.4,34.41,34.36,34.4,99100.0,27.4018,27.4098,27.3699,27.4018,99100.0
2012-12-17 14:10:00,34.4,34.41,34.39,34.4,45600.0,27.4018,27.4098,27.3938,27.4018,45600.0
2012-12-17 14:20:00,34.4,34.41,34.35,34.39,53100.0,27.4018,27.4098,27.362,27.3938,53100.0
2012-12-17 14:30:00,34.4,34.41,34.38,34.39,64800.0,27.4018,27.4098,27.3859,27.3938,64800.0
2012-12-17 14:40:00,34.39,34.39,34.34,34.36,84800.0,27.3938,27.3938,27.354,27.3699,84800.0
2012-12-17 14:50:00,34.36,34.36,34.34,34.35,43700.0,27.3699,27.3699,27.354,27.362,43700.0
2012-12-17 15:00:00,34.34,34.37,34.34,34.36,110100.0,27.354,27.3779,27.354,27.3699,110100.0
2012-12-17 15:10:00,34.37,34.37,34.34,34.35,79300.0,27.3779,27.3779,27.354,27.362,79300.0
2012-12-17 15:20:00,34.34,34.35,34.34,34.35,29300.0,27.354,27.362,27.354,27.362,29300.0
2012-12-17 15:30:00,34.34,34.37,34.34,34.37,83700.0,27.354,27.3779,27.354,27.3779,83700.0
2012-12-17 15:40:00,34.36,34.42,34.36,34.41,143600.0,27.3699,27.4177,27.3699,27.4098,143600.0
2012-12-17 15:50:00,34.41,34.49,34.39,34.48,345900.0,27.4098,27.4735,27.3938,27.4655,345900.0
2012-12-18 09:30:00,34.58,34.6,34.35,34.38,81400.0,27.5452,27.5611,27.362,27.3859,81400.0
2012-12-18 09:40:00,34.37,34.44,34.34,34.44,29700.0,27.3779,27.4337,27.354,27.4337,29700.0
2012-12-18 09:50:00,34.44,34.47,34.41,34.46,50900.0,27.4337,27.4576,27.4098,27.4496,50900.0
2012-12-18 10:00:00,34.46,34.47,34.4,34.43,44600.0,27.4496,27.4576,27.4018,27.4257,44600.0
2012-12-18 10:10:00,34.43,34.48,34.41,34.47,48700.0,27.4257,27.4655,27.4098,27.4576,48700.0
2012-12-18 10:20:00,34.46,34.5,34.43,34.48,44600.0,27.4496,27.4815,27.4257,27.4655,44600.0
2012-12-18 10:30:00,34.48,34.56,34.47,34.55,56900.0,27.4655,27.5293,27.4576,27.5213,56900.0
2012-12-18 10:40:00,34.55,34.59,34.54,34.58,34600.0,27.5213,27.5532,27.5133,27.5452,34600.0
2012-12-18 10:50:00,34.58,34.58,34.54,34.54,48800.0,27.5452,27.5452,27.5133,27.5133,48800.0
2012-12-18 11:00:00,34.55,34.59,34.54,34.59,75300.0,27.5213,27.5532,27.5133,27.5532,75300.0
2012-12-18 11:10:00,34.59,34.65,34.58,34.65,134900.0,27.5532,27.601,27.5452,27.601,134900.0
2012-12-18 11:20:00,34.65,34.65,34.59,34.6,75000.0,27.601,27.601,27.5532,27.5611,75000.0
2012-12-18 11:30:00,34.61,34.62,34.59,34.59,87000.0,27.5691,27.5771,27.5532,27.5532,87000.0
2012-12-18 11:40:00,34.59,34.61,34.59,34.61,50900.0,27.5532,27.5691,27.5532,27.5691,50900.0
2012-12-18 11:50:00,34.61,34.62,34.57,34.58,26500.0,27.5691,27.5771,27.5372,27.5452,26500.0
2012-12-18 12:00:00,34.57,34.59,34.56,34.56,25100.0,27.5372,27.5532,27.5293,27.5293,25100.0
2012-12-18 12:10:00,34.57,34.57,34.53,34.55,35500.0,27.5372,27.5372,27.5054,27.5213,35500.0
2012-12-18 12:20:00,34.55,34.57,34.52,34.54,50500.0,27.5213,27.5372,27.4974,27.5133,50500.0
2012-12-18 12:30:00,34.53,34.59,34.52,34.59,52100.0,27.5054,27.5532,27.4974,27.5532,52100.0
2012-12-18 12:40:00,34.6,34.63,34.59,34.62,88700.0,27.5611,27.585,27.5532,27.5771,88700.0
2012-12-18 12:50:00,34.61,34.64,34.6,34.61,76900.0,27.5691,27.593,27.5611,27.5691,76900.0
2012-12-18 13:00:00,34.61,34.63,34.6,34.62,38900.0,27.5691,27.585,27.5611,27.5771,38900.0
2012-12-18 13:10:00,34.61,34.63,34.57,34.58,68800.0,27.5691,27.585,27.5372,27.5452,68800.0
2012-12-18 13:20:00,34.58,34.59,34.54,34.54,48900.0,27.5452,27.5532,27.5133,27.5133,48900.0
2012-12-18 13:30:00,34.54,34.58,34.54,34.55,117500.0,27.5133,27.5452,27.5133,27.5213,117500.0
2012-12-18 13:40:00,34.55,34.57,34.54,34.54,50400.0,27.5213,27.5372,27.5133,27.5133,50400.0
2012-12-18 13:50:00,34.55,34.55,34.51,34.52,30500.0,27.5213,27.5213,27.4894,27.4974,30500.0
2012-12-18 14:00:00,34.52,34.55,34.48,34.48,71100.0,27.4974,27.5213,27.4655,27.4655,71100.0
2012-12-18 14:10:00,34.48,34.5,34.43,34.43,192200.0,27.4655,27.4815,27.4257,27.4257,192200.0
2012-12-18 14:20:00,34.43,34.44,34.3,34.32,137200.0,27.4257,27.4337,27.3222,27.3381,137200.0
2012-12-18 14:30:00,34.32,34.54,34.32,34.54,90000.0,27.3381,27.5133,27.3381,27.5133,90000.0
2012-12-18 14:40:00,34.54,34.56,34.5,34.55,75300.0,27.5133,27.5293,27.4815,27.5213,75300.0
2012-12-18 14:50:00,34.55,34.55,34.52,34.55,63300.0,27.5213,27.5213,27.4974,27.5213,63300.0
2012-12-18 15:00:00,34.55,34.55,34.5,34.5,79900.0,27.5213,27.5213,27.4815,27.4815,79900.0
2012-12-18 15:10:00,34.5,34.52,34.5,34.51,65000.0,27.4815,27.4974,27.4815,27.4894,65000.0
2012-12-18 15:20:00,34.52,34.52,34.45,34.47,78000.0,27.4974,27.4974,27.4416,27.4576,78000.0
2012-12-18 15:30:00,34.47,34.48,34.44,34.45,95200.0,27.4576,27.4655,27.4337,27.4416,95200.0
2012-12-18 15:40:00,34.45,34.5,34.44,34.49,174300.0,27.4416,27.4815,27.4337,27.4735,174300.0
2012-12-18 15:50:00,34.48,34.62,34.48,34.6,562300.0,27.4655,27.5771,27.4655,27.5611,562300.0
2012-12-19 09:30:00,34.6,34.72,34.54,34.69,122700.0,27.5611,27.6567,27.5133,27.6328,122700.0
2012-12-19 09:40:00,34.68,34.9,34.64,34.87,240600.0,27.6248,27.8001,27.593,27.7762,240600.0
2012-12-19 09:50:00,34.87,34.9,34.83,34.85,207400.0,27.7762,27.8001,27.7443,27.7603,207400.0
2012-12-19 10:00:00,34.84,34.88,34.83,34.88,257200.0,27.7523,27.7842,27.7443,27.7842,257200.0
2012-12-19 10:10:00,34.88,34.99,34.87,34.96,195900.0,27.7842,27.8718,27.7762,27.8479,195900.0
2012-12-19 10:20:00,34.95,34.99,34.94,34.98,150600.0,27.8399,27.8718,27.832,27.8638,150600.0
2012-12-19 10:30:00,34.97,35.06,34.97,35.02,237900.0,27.8559,27.9275,27.8559,27.8957,237900.0
2012-12-19 10:40:00,35.02,35.06,34.91,34.96,132600.0,27.8957,27.9275,27.8081,27.8479,132600.0
2012-12-19 10:50:00,34.96,34.97,34.91,34.97,70000.0,27.8479,27.8559,27.8081,27.8559,70000.0
2012-12-19 11:00:00,34.97,35.03,34.96,35.03,60500.0,27.8559,27.9036,27.8479,27.9036,60500.0
2012-12-19 11:10:00,35.03,35.08,35.03,35.06,100700.0,27.9036,27.9435,27.9036,27.9275,100700.0
2012-12-19 11:20:00,35.06,35.07,35.02,35.05,91200.0,27.9275,27.9355,27.8957,27.9196,91200.0
2012-12-19 11:30:00,35.05,35.1,35.03,35.1,77000.0,27.9196,27.9594,27.9036,27.9594,77000.0
2012-12-19 11:40:00,35.09,35.11,35.08,35.1,78800.0,27.9514,27.9674,27.9435,27.9594,78800.0
2012-12-19 11:50:00,35.09,35.14,35.08,35.09,82400.0,27.9514,27.9913,27.9435,27.9514,82400.0
2012-12-19 12:00:00,35.09,35.1,35.05,35.07,46400.0,27.9514,27.9594,27.9196,27.9355,46400.0
2012-12-19 12:10:00,35.07,35.11,35.05,35.09,44000.0,27.9355,27.9674,27.9196,27.9514,44000.0
2012-12-19 12:20:00,35.09,35.09,35.05,35.06,37300.0,27.9514,27.9514,27.9196,27.9275,37300.0
2012-12-19 12:30:00,35.06,35.06,35.01,35.03,41600.0,27.9275,27.9275,27.8877,27.9036,41600.0
2012-12-19 12:40:00,35.02,35.07,35.02,35.03,45200.0,27.8957,27.9355,27.8957,27.9036,45200.0
2012-12-19 12:50:00,35.03,35.04,35.0,35.01,45000.0,27.9036,27.9116,27.8797,27.8877,45000.0
2012-12-19 13:00:00,35.02,35.02,34.98,34.99,29600.0,27.8957,27.8957,27.8638,27.8718,29600.0
2012-12-19 13:10:00,34.98,35.03,34.95,35.03,64500.0,27.8638,27.9036,27.8399,27.9036,64500.0
2012-12-19 13:20:00,35.03,35.06,35.01,35.03,44200.0,27.9036,27.9275,27.8877,27.9036,44200.0
2012-12-19 13:30:00,35.03,35.06,35.02,35.04,36000.0,27.9036,27.9275,27.8957,27.9116,36000.0
2012-12-19 13:40:00,35.04,35.1,35.04,35.09,40300.0,27.9116,27.9594,27.9116,27.9514,40300.0
2012-12-19 13:50:00,35.09,35.12,35.07,35.07,29900.0,27.9514,27.9753,27.9355,27.9355,29900.0
2012-12-19 14:00:00,35.08,35.09,35.05,35.07,51900.0,27.9435,27.9514,27.9196,27.9355,51900.0
2012-12-19 14:10:00,35.06,35.07,35.01,35.03,49000.0,27.9275,27.9355,27.8877,27.9036,49000.0
2012-12-19 14:20:00,35.03,35.05,35.02,35.03,27500.0,27.9036,27.9196,27.8957,27.9036,27500.0
2012-12-19 14:30:00,35.03,35.03,35.0,35.01,37200.0,27.9036,27.9036,27.8797,27.8877,37200.0
2012-12-19 14:40:00,35.01,35.01,34.93,34.93,58800.0,27.8877,27.8877,27.824,27.824,58800.0
2012-12-19 14:50:00,34.93,34.96,34.9,34.96,52500.0,27.824,27.8479,27.8001,27.8479,52500.0
2012-12-19 15:00:00,34.95,34.96,34.93,34.95,42500.0,27.8399,27.8479,27.824,27.8399,42500.0
2012-12-19 15:10:00,34.94,34.95,34.91,34.93,30300.0,27.832,27.8399,27.8081,27.824,30300.0
2012-12-19 15:20:00,34.93,34.94,34.92,34.94,24800.0,27.824,27.832,27.816,27.832,24800.0
2012-12-19 15:30:00,34.94,34.95,34.93,34.94,56200.0,27.832,27.8399,27.824,27.832,56200.0
2012-12-19 15:40:00,34.93,34.93,34.83,34.83,131800.0,27.824,27.824,27.7443,27.7443,131800.0
2012-12-19 15:50:00,34.84,34.84,34.76,34.77,352600.0,27.7523,27.7523,27.6886,27.6965,352600.0
2012-12-20 09:30:00,34.7,34.83,34.67,34.77,68800.0,27.6408,27.7443,27.6169,27.6965,68800.0
2012-12-20 09:40:00,34.77,34.85,34.71,34.85,63800.0,27.6965,27.7603,27.6487,27.7603,63800.0
2012-12-20 09:50:00,34.85,34.92,34.84,34.9,62300.0,27.7603,27.816,27.7523,27.8001,62300.0
2012-12-20 10:00:00,34.9,34.97,34.9,34.92,78300.0,27.8001,27.8559,27.8001,27.816,78300.0
2012-12-20 10:10:00,34.92,34.96,34.88,34.96,73000.0,27.816,27.8479,27.7842,27.8479,73000.0
2012-12-20 10:20:00,34.96,34.99,34.95,34.96,44300.0,27.8479,27.8718,27.8399,27.8479,44300.0
2012-12-20 10:30:00,34.95,35.1,34.95,35.09,109300.0,27.8399,27.9594,27.8399,27.9514,109300.0
2012-12-20 10:40:00,35.09,35.14,35.07,35.13,58000.0,27.9514,27.9913,27.9355,27.9833,58000.0
2012-12-20 10:50:00,35.12,35.16,35.11,35.16,48400.0,27.9753,28.0072,27.9674,28.0072,48400.0
2012-12-20 11:00:00,35.15,35.16,35.09,35.12,86900.0,27.9992,28.0072,27.9514,27.9753,86900.0
2012-12-20 11:10:00,35.12,35.16,35.11,35.14,64800.0,27.9753,28.0072,27.9674,27.9913,64800.0
2012-12-20 11:20:00,35.14,35.18,35.07,35.08,108100.0,27.9913,28.0231,27.9355,27.9435,108100.0
2012-12-20 11:30:00,35.07,35.08,35.02,35.05,56200.0,27.9355,27.9435,27.8957,27.9196,56200.0
2012-12-20 11:40:00,35.04,35.06,35.04,35.06,46100.0,27.9116,27.9275,27.9116,27.9275,46100.0
2012-12-20 11:50:00,35.05,35.1,35.05,35.1,34100.0,27.9196,27.9594,27.9196,27.9594,34100.0
2012-12-20 12:00:00,35.09,35.1,35.08,35.1,52100.0,27.9514,27.9594,27.9435,27.9594,52100.0
2012-12-20 12:10:00,35.09,35.11,35.07,35.07,62400.0,27.9514,27.9674,27.9355,27.9355,62400.0
2012-12-20 12:20:00,35.08,35.09,35.04,35.04,43000.0,27.9435,27.9514,27.9116,27.9116,43000.0
2012-12-20 12:30:00,35.04,35.08,35.03,35.08,23500.0,27.9116,27.9435,27.9036,27.9435,23500.0
2012-12-20 12:40:00,35.08,35.09,35.06,35.06,19800.0,27.9435,27.9514,27.9275,27.9275,19800.0
2012-12-20 12:50:00,35.06,35.08,35.03,35.05,32800.0,27.9275,27.9435,27.9036,27.9196,32800.0
2012-12-20 13:00:00,35.05,35.06,35.02,35.03,43200.0,27.9196,27.9275,27.8957,27.9036,43200.0
2012-12-20 13:10:00,35.04,35.04,34.99,35.0,42300.0,27.9116,27.9116,27.8718,27.8797,42300.0
2012-12-20 13:20:00,34.99,35.04,34.96,35.03,45800.0,27.8718,27.9116,27.8479,27.9036,45800.0
2012-12-20 13:30:00,35.03,35.12,35.02,35.1,57700.0,27.9036,27.9753,27.8957,27.9594,57700.0
2012-12-20 13:40:00,35.11,35.17,35.07,35.17,66500.0,27.9674,28.0152,27.9355,28.0152,66500.0
2012-12-20 13:50:00,35.17,35.21,35.16,35.21,53800.0,28.0152,28.047,28.0072,28.047,53800.0
2012-12-20 14:00:00,35.2,35.2,35.14,35.14,40800.0,28.0391,28.0391,27.9913,27.9913,40800.0
2012-12-20 14:10:00,35.15,35.2,35.13,35.19,62700.0,27.9992,28.0391,27.9833,28.0311,62700.0
2012-12-20 14:20:00,35.18,35.19,35.15,35.19,35700.0,28.0231,28.0311,27.9992,28.0311,35700.0
2012-12-20 14:30:00,35.2,35.25,35.18,35.24,84800.0,28.0391,28.0789,28.0231,28.0709,84800.0
2012-12-20 14:40:00,35.24,35.25,35.22,35.24,61200.0,28.0709,28.0789,28.055,28.0709,61200.0
2012-12-20 14:50:00,35.24,35.25,35.22,35.22,61800.0,28.0709,28.0789,28.055,28.055,61800.0
2012-12-20 15:00:00,35.22,35.22,35.18,35.18,51700.0,28.055,28.055,28.0231,28.0231,51700.0
2012-12-20 15:10:00,35.18,35.2,35.16,35.16,67300.0,28.0231,28.0391,28.0072,28.0072,67300.0
2012-12-20 15:20:00,35.16,35.19,35.16,35.18,60800.0,28.0072,28.0311,28.0072,28.0231,60800.0
2012-12-20 15:30:00,35.18,35.19,35.16,35.17,123900.0,28.0231,28.0311,28.0072,28.0152,123900.0
2012-12-20 15:40:00,35.18,35.21,35.18,35.19,121500.0,28.0231,28.047,28.0231,28.0311,121500.0
2012-12-20 15:50:00,35.19,35.28,35.18,35.27,354000.0,28.0311,28.1028,28.0231,28.0948,354000.0
2012-12-21 09:30:00,35.06,35.09,34.7,34.98,1042200.0,27.9275,27.9514,27.6408,27.8638,1042200.0
2012-12-21 09:40:00,34.98,35.12,34.97,35.05,81200.0,27.8638,27.9753,27.8559,27.9196,81200.0
2012-12-21 09:50:00,35.05,35.14,35.04,35.13,73000.0,27.9196,27.9913,27.9116,27.9833,73000.0
2012-12-21 10:00:00,35.14,35.17,35.08,35.17,112900.0,27.9913,28.0152,27.9435,28.0152,112900.0
2012-12-21 10:10:00,35.16,35.22,35.09,35.2,91500.0,28.0072,28.055,27.9514,28.0391,91500.0
2012-12-21 10:20:00,35.2,35.23,35.19,35.22,61900.0,28.0391,28.063,28.0311,28.055,61900.0
2012-12-21 10:30:00,35.21,35.23,35.07,35.08,60400.0,28.047,28.063,27.9355,27.9435,60400.0
2012-12-21 10:40:00,35.08,35.08,35.01,35.07,51200.0,27.9435,27.9435,27.8877,27.9355,51200.0
2012-12-21 10:50:00,35.07,35.08,35.01,35.01,51600.0,27.9355,27.9435,27.8877,27.8877,51600.0
2012-12-21 11:00:00,35.01,35.05,34.91,34.93,48300.0,27.8877,27.9196,27.8081,27.824,48300.0
2012-12-21 11:10:00,34.93,34.97,34.9,34.91,22900.0,27.824,27.8559,27.8001,27.8081,22900.0
2012-12-21 11:20:00,34.9,34.98,34.89,34.97,32900.0,27.8001,27.8638,27.7921,27.8559,32900.0
2012-12-21 11:30:00,34.97,34.98,34.86,34.9,113300.0,27.8559,27.8638,27.7682,27.8001,113300.0
2012-12-21 11:40:00,34.9,34.95,34.89,34.92,41500.0,27.8001,27.8399,27.7921,27.816,41500.0
2012-12-21 11:50:00,34.93,35.0,34.92,35.0,39700.0,27.824,27.8797,27.816,27.8797,39700.0
2012-12-21 12:00:00,34.99,35.02,34.96,34.97,49200.0,27.8718,27.8957,27.8479,27.8559,49200.0
2012-12-21 12:10:00,34.96,35.03,34.96,35.03,80300.0,27.8479,27.9036,27.8479,27.9036,80300.0
2012-12-21 12:20:00,35.02,35.02,34.95,34.96,40900.0,27.8957,27.8957,27.8399,27.8479,40900.0
2012-12-21 12:30:00,34.95,34.98,34.91,34.93,41300.0,27.8399,27.8638,27.8081,27.824,41300.0
2012-12-21 12:40:00,34.93,34.97,34.92,34.94,20000.0,27.824,27.8559,27.816,27.832,20000.0
2012-12-21 12:50:00,34.95,34.97,34.93,34.96,31200.0,27.8399,27.8559,27.824,27.8479,31200.0
2012-12-21 13:00:00,34.97,35.0,34.95,34.96,34400.0,27.8559,27.8797,27.8399,27.8479,34400.0
2012-12-21 13:10:00,34.96,34.97,34.91,34.94,37600.0,27.8479,27.8559,27.8081,27.832,37600.0
2012-12-21 13:20:00,34.93,34.96,34.93,34.95,31100.0,27.824,27.8479,27.824,27.8399,31100.0
2012-12-21 13:30:00,34.95,35.03,34.95,35.02,34800.0,27.8399,27.9036,27.8399,27.8957,34800.0
2012-12-21 13:40:00,35.02,35.06,35.01,35.03,24800.0,27.8957,27.9275,27.8877,27.9036,24800.0
2012-12-21 13:50:00,35.03,35.05,35.01,35.05,21200.0,27.9036,27.9196,27.8877,27.9196,21200.0
2012-12-21 14:00:00,35.05,35.1,35.04,35.05,34900.0,27.9196,27.9594,27.9116,27.9196,34900.0
2012-12-21 14:10:00,35.04,35.07,35.03,35.04,48600.0,27.9116,27.9355,27.9036,27.9116,48600.0
2012-12-21 14:20:00,35.04,35.06,35.02,35.03,41500.0,27.9116,27.9275,27.8957,27.9036,41500.0
2012-12-21 14:30:00,35.02,35.04,35.0,35.01,50600.0,27.8957,27.9116,27.8797,27.8877,50600.0
2012-12-21 14:40:00,35.0,35.0,34.94,34.99,75000.0,27.8797,27.8797,27.832,27.8718,75000.0
2012-12-21 14:50:00,34.99,35.02,34.99,35.01,16100.0,27.8718,27.8957,27.8718,27.8877,16100.0
2012-12-21 15:00:00,35.0,35.03,35.0,35.0,32600.0,27.8797,27.9036,27.8797,27.8797,32600.0
2012-12-21 15:10:00,35.0,35.05,34.98,35.05,49200.0,27.8797,27.9196,27.8638,27.9196,49200.0
2012-12-21 15:20:00,35.05,35.08,35.03,35.08,46500.0,27.9196,27.9435,27.9036,27.9435,46500.0
2012-12-21 15:30:00,35.08,35.15,35.07,35.11,113100.0,27.9435,27.9992,27.9355,27.9674,113100.0
2012-12-21 15:40:00,35.1,35.11,35.04,35.04,106800.0,27.9594,27.9674,27.9116,27.9116,106800.0
2012-12-21 15:50:00,35.05,35.05,34.98,35.03,272200.0,27.9196,27.9196,27.8638,27.9036,272200.0
2012-12-24 09:30:00,34.9,35.02,34.7,34.81,74800.0,27.8001,27.8957,27.6408,27.7284,74800.0
2012-12-24 09:40:00,34.8,34.83,34.75,34.83,40500.0,27.7204,27.7443,27.6806,27.7443,40500.0
2012-12-24 09:50:00,34.83,34.83,34.8,34.8,21000.0,27.7443,27.7443,27.7204,27.7204,21000.0
2012-12-24 10:00:00,34.81,34.82,34.79,34.8,21300.0,27.7284,27.7364,27.7125,27.7204,21300.0
2012-12-24 10:10:00,34.8,34.82,34.8,34.81,22700.0,27.7204,27.7364,27.7204,27.7284,22700.0
2012-12-24 10:20:00,34.81,34.82,34.79,34.82,23100.0,27.7284,27.7364,27.7125,27.7364,23100.0
2012-12-24 10:30:00,34.83,34.88,34.82,34.88,29000.0,27.7443,27.7842,27.7364,27.7842,29000.0
2012-12-24 10:40:00,34.88,34.89,34.86,34.86,22200.0,27.7842,27.7921,27.7682,27.7682,22200.0
2012-12-24 10:50:00,34.86,34.91,34.85,34.87,27700.0,27.7682,27.8081,27.7603,27.7762,27700.0
2012-12-24 11:00:00,34.87,34.89,34.84,34.85,50300.0,27.7762,27.7921,27.7523,27.7603,50300.0
2012-12-24 11:10:00,34.86,34.89,34.85,34.85,16100.0,27.7682,27.7921,27.7603,27.7603,16100.0
2012-12-24 11:20:00,34.86,34.87,34.83,34.84,21800.0,27.7682,27.7762,27.7443,27.7523,21800.0
2012-12-24 11:30:00,34.84,34.86,34.83,34.85,26300.0,27.7523,27.7682,27.7443,27.7603,26300.0
2012-12-24 11:40:00,34.85,34.86,34.83,34.85,15000.0,27.7603,27.7682,27.7443,27.7603,15000.0
2012-12-24 11:50:00,34.85,34.86,34.83,34.84,13300.0,27.7603,27.7682,27.7443,27.7523,13300.0
2012-12-24 12:00:00,34.84,34.84,34.82,34.83,24200.0,27.7523,27.7523,27.7364,27.7443,24200.0
2012-12-24 12:10:00,34.82,34.85,34.82,34.83,21700.0,27.7364,27.7603,27.7364,27.7443,21700.0
2012-12-24 12:20:00,34.83,34.83,34.79,34.8,28800.0,27.7443,27.7443,27.7125,27.7204,28800.0
2012-12-24 12:30:00,34.8,34.81,34.8,34.8,22500.0,27.7204,27.7284,27.7204,27.7204,22500.0
2012-12-24 12:40:00,34.8,34.82,34.8,34.81,38200.0,27.7204,27.7364,27.7204,27.7284,38200.0
2012-12-24 12:50:00,34.81,34.84,34.8,34.81,90200.0,27.7284,27.7523,27.7204,27.7284,90200.0
2012-12-26 09:30:00,34.8,34.87,34.75,34.79,70200.0,27.7204,27.7762,27.6806,27.7125,70200.0
2012-12-26 09:40:00,34.78,34.81,34.73,34.78,34700.0,27.7045,27.7284,27.6647,27.7045,34700.0
2012-12-26 09:50:00,34.77,34.82,34.75,34.79,73600.0,27.6965,27.7364,27.6806,27.7125,73600.0
2012-12-26 10:00:00,34.79,34.82,34.73,34.78,43300.0,27.7125,27.7364,27.6647,27.7045,43300.0
2012-12-26 10:10:00,34.78,34.8,34.76,34.79,33800.0,27.7045,27.7204,27.6886,27.7125,33800.0
2012-12-26 10:20:00,34.79,34.81,34.77,34.8,37900.0,27.7125,27.7284,27.6965,27.7204,37900.0
2012-12-26 10:30:00,34.8,34.8,34.73,34.74,26200.0,27.7204,27.7204,27.6647,27.6726,26200.0
2012-12-26 10:40:00,34.74,34.76,34.72,34.73,26800.0,27.6726,27.6886,27.6567,27.6647,26800.0
2012-12-26 10:50:00,34.73,34.73,34.66,34.66,30600.0,27.6647,27.6647,27.6089,27.6089,30600.0
2012-12-26 11:00:00,34.66,34.68,34.59,34.6,50000.0,27.6089,27.6248,27.5532,27.5611,50000.0
2012-12-26 11:10:00,34.59,34.64,34.59,34.59,30800.0,27.5532,27.593,27.5532,27.5532,30800.0
2012-12-26 11:20:00,34.59,34.6,34.52,34.52,33900.0,27.5532,27.5611,27.4974,27.4974,33900.0
2012-12-26 11:30:00,34.52,34.57,34.5,34.54,38200.0,27.4974,27.5372,27.4815,27.5133,38200.0
2012-12-26 11:40:00,34.54,34.62,34.54,34.62,31800.0,27.5133,27.5771,27.5133,27.5771,31800.0
2012-12-26 11:50:00,34.62,34.64,34.62,34.64,6500.0,27.5771,27.593,27.5771,27.593,6500.0
2012-12-26 12:00:00,34.64,34.65,34.6,34.6,39500.0,27.593,27.601,27.5611,27.5611,39500.0
2012-12-26 12:10:00,34.6,34.61,34.56,34.59,52300.0,27.5611,27.5691,27.5293,27.5532,52300.0
2012-12-26 12:20:00,34.59,34.66,34.59,34.6,60800.0,27.5532,27.6089,27.5532,27.5611,60800.0
2012-12-26 12:30:00,34.59,34.62,34.58,34.62,33700.0,27.5532,27.5771,27.5452,27.5771,33700.0
2012-12-26 12:40:00,34.61,34.62,34.59,34.59,27000.0,27.5691,27.5771,27.5532,27.5532,27000.0
2012-12-26 12:50:00,34.59,34.63,34.59,34.6,101100.0,27.5532,27.585,27.5532,27.5611,101100.0
2012-12-26 13:00:00,34.61,34.61,34.57,34.58,25400.0,27.5691,27.5691,27.5372,27.5452,25400.0
2012-12-26 13:10:00,34.58,34.6,34.57,34.6,31100.0,27.5452,27.5611,27.5372,27.5611,31100.0
2012-12-26 13:20:00,34.59,34.61,34.59,34.6,27800.0,27.5532,27.5691,27.5532,27.5611,27800.0
2012-12-26 13:30:00,34.6,34.6,34.58,34.59,16000.0,27.5611,27.5611,27.5452,27.5532,16000.0
2012-12-26 13:40:00,34.58,34.61,34.56,34.57,69800.0,27.5452,27.5691,27.5293,27.5372,69800.0
2012-12-26 13:50:00,34.57,34.6,34.57,34.59,17000.0,27.5372,27.5611,27.5372,27.5532,17000.0
2012-12-26 14:00:00,34.59,34.64,34.59,34.63,54900.0,27.5532,27.593,27.5532,27.585,54900.0
2012-12-26 14:10:00,34.64,34.67,34.63,34.66,27000.0,27.593,27.6169,27.585,27.6089,27000.0
2012-12-26 14:20:00,34.65,34.65,34.6,34.6,30600.0,27.601,27.601,27.5611,27.5611,30600.0
2012-12-26 14:30:00,34.6,34.62,34.58,34.62,108200.0,27.5611,27.5771,27.5452,27.5771,108200.0
2012-12-26 14:40:00,34.62,34.65,34.6,34.65,35200.0,27.5771,27.601,27.5611,27.601,35200.0
2012-12-26 14:50:00,34.65,34.72,34.64,34.69,56400.0,27.601,27.6567,27.593,27.6328,56400.0
2012-12-26 15:00:00,34.69,34.69,34.65,34.65,34500.0,27.6328,27.6328,27.601,27.601,34500.0
2012-12-26 15:10:00,34.65,34.69,34.65,34.67,93400.0,27.601,27.6328,27.601,27.6169,93400.0
2012-12-26 15:20:00,34.66,34.68,34.64,34.66,59100.0,27.6089,27.6248,27.593,27.6089,59100.0
2012-12-26 15:30:00,34.67,34.67,34.65,34.65,67500.0,27.6169,27.6169,27.601,27.601,67500.0
2012-12-26 15:40:00,34.65,34.65,34.63,34.64,102900.0,27.601,27.601,27.585,27.593,102900.0
2012-12-26 15:50:00,34.64,34.64,34.6,34.6,113800.0,27.593,27.593,27.5611,27.5611,113800.0
2012-12-27 09:30:00,34.61,34.63,34.33,34.52,57600.0,27.5691,27.585,27.3461,27.4974,57600.0
2012-12-27 09:40:00,34.53,34.74,34.53,34.66,43100.0,27.5054,27.6726,27.5054,27.6089,43100.0
2012-12-27 09:50:00,34.66,34.66,34.59,34.62,48100.0,27.6089,27.6089,27.5532,27.5771,48100.0
2012-12-27 10:00:00,34.61,34.61,34.55,34.56,38100.0,27.5691,27.5691,27.5213,27.5293,38100.0
2012-12-27 10:10:00,34.56,34.57,34.41,34.42,53500.0,27.5293,27.5372,27.4098,27.4177,53500.0
2012-12-27 10:20:00,34.43,34.45,34.35,34.42,59500.0,27.4257,27.4416,27.362,27.4177,59500.0
2012-12-27 10:30:00,34.42,34.44,34.34,34.35,60500.0,27.4177,27.4337,27.354,27.362,60500.0
2012-12-27 10:40:00,34.35,34.41,34.35,34.4,38900.0,27.362,27.4098,27.362,27.4018,38900.0
2012-12-27 10:50:00,34.41,34.43,34.37,34.42,58800.0,27.4098,27.4257,27.3779,27.4177,58800.0
2012-12-27 11:00:00,34.42,34.44,34.36,34.39,47900.0,27.4177,27.4337,27.3699,27.3938,47900.0
2012-12-27 11:10:00,34.39,34.39,34.33,34.35,30800.0,27.3938,27.3938,27.3461,27.362,30800.0
2012-12-27 11:20:00,34.34,34.37,34.34,34.35,39500.0,27.354,27.3779,27.354,27.362,39500.0
2012-12-27 11:30:00,34.34,34.37,34.33,34.37,29400.0,27.354,27.3779,27.3461,27.3779,29400.0
2012-12-27 11:40:00,34.37,34.4,34.33,34.37,36300.0,27.3779,27.4018,27.3461,27.3779,36300.0
2012-12-27 11:50:00,34.36,34.38,34.33,34.35,59800.0,27.3699,27.3859,27.3461,27.362,59800.0
2012-12-27 12:00:00,34.36,34.36,34.29,34.32,49100.0,27.3699,27.3699,27.3142,27.3381,49100.0
2012-12-27 12:10:00,34.32,34.35,34.32,34.33,27800.0,27.3381,27.362,27.3381,27.3461,27800.0
2012-12-27 12:20:00,34.34,34.34,34.28,34.3,41200.0,27.354,27.354,27.3062,27.3222,41200.0
2012-12-27 12:30:00,34.3,34.3,34.2,34.25,62700.0,27.3222,27.3222,27.2425,27.2823,62700.0
2012-12-27 12:40:00,34.25,34.26,34.22,34.25,33100.0,27.2823,27.2903,27.2584,27.2823,33100.0
2012-12-27 12:50:00,34.25,34.32,34.24,34.31,32400.0,27.2823,27.3381,27.2744,27.3301,32400.0
2012-12-27 13:00:00,34.32,34.36,34.31,34.34,17700.0,27.3381,27.3699,27.3301,27.354,17700.0
2012-12-27 13:10:00,34.34,34.38,34.34,34.35,14700.0,27.354,27.3859,27.354,27.362,14700.0
2012-12-27 13:20:00,34.35,34.36,34.25,34.27,32000.0,27.362,27.3699,27.2823,27.2983,32000.0
2012-12-27 13:30:00,34.26,34.29,34.24,34.24,25200.0,27.2903,27.3142,27.2744,27.2744,25200.0
2012-12-27 13:40:00,34.24,34.27,34.23,34.26,41400.0,27.2744,27.2983,27.2664,27.2903,41400.0
2012-12-27 13:50:00,34.26,34.28,34.24,34.26,35400.0,27.2903,27.3062,27.2744,27.2903,35400.0
2012-12-27 14:00:00,34.27,34.3,34.26,34.29,49200.0,27.2983,27.3222,27.2903,27.3142,49200.0
2012-12-27 14:10:00,34.29,34.34,34.29,34.33,31600.0,27.3142,27.354,27.3142,27.3461,31600.0
2012-12-27 14:20:00,34.33,34.33,34.28,34.3,41000.0,27.3461,27.3461,27.3062,27.3222,41000.0
2012-12-27 14:30:00,34.3,34.33,34.28,34.33,37500.0,27.3222,27.3461,27.3062,27.3461,37500.0
2012-12-27 14:40:00,34.33,34.47,34.32,34.43,115700.0,27.3461,27.4576,27.3381,27.4257,115700.0
2012-12-27 14:50:00,34.42,34.45,34.38,34.43,52200.0,27.4177,27.4416,27.3859,27.4257,52200.0
2012-12-27 15:00:00,34.43,34.47,34.4,34.43,63600.0,27.4257,27.4576,27.4018,27.4257,63600.0
2012-12-27 15:10:00,34.43,34.45,34.4,34.45,43900.0,27.4257,27.4416,27.4018,27.4416,43900.0
2012-12-27 15:20:00,34.44,34.53,34.44,34.5,91000.0,27.4337,27.5054,27.4337,27.4815,91000.0
2012-12-27 15:30:00,34.51,34.55,34.51,34.55,94300.0,27.4894,27.5213,27.4894,27.5213,94300.0
2012-12-27 15:40:00,34.55,34.6,34.54,34.56,73400.0,27.5213,27.5611,27.5133,27.5293,73400.0
2012-12-27 15:50:00,34.55,34.63,34.53,34.54,122300.0,27.5213,27.585,27.5054,27.5133,122300.0
2012-12-28 09:30:00,34.29,34.38,34.29,34.37,70700.0,27.3142,27.3859,27.3142,27.3779,70700.0
2012-12-28 09:40:00,34.37,34.41,34.33,34.35,72300.0,27.3779,27.4098,27.3461,27.362,72300.0
2012-12-28 09:50:00,34.35,34.36,34.28,34.3,22500.0,27.362,27.3699,27.3062,27.3222,22500.0
2012-12-28 10:00:00,34.3,34.39,34.3,34.36,75400.0,27.3222,27.3938,27.3222,27.3699,75400.0
2012-12-28 10:10:00,34.36,34.37,34.31,34.36,41000.0,27.3699,27.3779,27.3301,27.3699,41000.0
2012-12-28 10:20:00,34.36,34.38,34.34,34.36,53200.0,27.3699,27.3859,27.354,27.3699,53200.0
2012-12-28 10:30:00,34.36,34.42,34.36,34.37,36300.0,27.3699,27.4177,27.3699,27.3779,36300.0
2012-12-28 10:40:00,34.37,34.53,34.36,34.48,93000.0,27.3779,27.5054,27.3699,27.4655,93000.0
2012-12-28 10:50:00,34.49,34.51,34.43,34.43,57500.0,27.4735,27.4894,27.4257,27.4257,57500.0
2012-12-28 11:00:00,34.43,34.48,34.43,34.47,24400.0,27.4257,27.4655,27.4257,27.4576,24400.0
2012-12-28 11:10:00,34.47,34.49,34.44,34.47,41100.0,27.4576,27.4735,27.4337,27.4576,41100.0
2012-12-28 11:20:00,34.47,34.47,34.44,34.44,17300.0,27.4576,27.4576,27.4337,27.4337,17300.0
2012-12-28 11:30:00,34.44,34.45,34.4,34.41,30900.0,27.4337,27.4416,27.4018,27.4098,30900.0
2012-12-28 11:40:00,34.41,34.45,34.41,34.43,46800.0,27.4098,27.4416,27.4098,27.4257,46800.0
2012-12-28 11:50:00,34.44,34.44,34.41,34.44,23300.0,27.4337,27.4337,27.4098,27.4337,23300.0
2012-12-28 12:00:00,34.44,34.45,34.42,34.43,28600.0,27.4337,27.4416,27.4177,27.4257,28600.0
2012-12-28 12:10:00,34.43,34.44,34.41,34.44,28300.0,27.4257,27.4337,27.4098,27.4337,28300.0
2012-12-28 12:20:00,34.44,34.44,34.4,34.42,13400.0,27.4337,27.4337,27.4018,27.4177,13400.0
2012-12-28 12:30:00,34.42,34.43,34.4,34.42,20600.0,27.4177,27.4257,27.4018,27.4177,20600.0
2012-12-28 12:40:00,34.42,34.43,34.4,34.42,9200.0,27.4177,27.4257,27.4018,27.4177,9200.0
2012-12-28 12:50:00,34.43,34.43,34.37,34.4,32600.0,27.4257,27.4257,27.3779,27.4018,32600.0
2012-12-28 13:00:00,34.4,34.44,34.39,34.4,15700.0,27.4018,27.4337,27.3938,27.4018,15700.0
2012-12-28 13:10:00,34.4,34.42,34.39,34.4,23700.0,27.4018,27.4177,27.3938,27.4018,23700.0
2012-12-28 13:20:00,34.41,34.42,34.4,34.41,33100.0,27.4098,27.4177,27.4018,27.4098,33100.0
2012-12-28 13:30:00,34.41,34.41,34.39,34.4,18600.0,27.4098,27.4098,27.3938,27.4018,18600.0
2012-12-28 13:40:00,34.39,34.42,34.39,34.4,61000.0,27.3938,27.4177,27.3938,27.4018,61000.0
2012-12-28 13:50:00,34.4,34.43,34.39,34.42,45800.0,27.4018,27.4257,27.3938,27.4177,45800.0
2012-12-28 14:00:00,34.43,34.43,34.4,34.41,17900.0,27.4257,27.4257,27.4018,27.4098,17900.0
2012-12-28 14:10:00,34.4,34.42,34.39,34.4,13300.0,27.4018,27.4177,27.3938,27.4018,13300.0
2012-12-28 14:20:00,34.41,34.41,34.34,34.37,27500.0,27.4098,27.4098,27.354,27.3779,27500.0
2012-12-28 14:30:00,34.37,34.38,34.35,34.37,27600.0,27.3779,27.3859,27.362,27.3779,27600.0
2012-12-28 14:40:00,34.36,34.4,34.36,34.39,22800.0,27.3699,27.4018,27.3699,27.3938,22800.0
2012-12-28 14:50:00,34.4,34.4,34.39,34.4,17400.0,27.4018,27.4018,27.3938,27.4018,17400.0
2012-12-28 15:00:00,34.39,34.42,34.39,34.4,66900.0,27.3938,27.4177,27.3938,27.4018,66900.0
2012-12-28 15:10:00,34.41,34.42,34.37,34.41,67200.0,27.4098,27.4177,27.3779,27.4098,67200.0
2012-12-28 15:20:00,34.4,34.42,34.37,34.39,78300.0,27.4018,27.4177,27.3779,27.3938,78300.0
2012-12-28 15:30:00,34.39,34.4,34.25,34.29,145300.0,27.3938,27.4018,27.2823,27.3142,145300.0
2012-12-28 15:40:00,34.29,34.33,34.25,34.29,194700.0,27.3142,27.3461,27.2823,27.3142,194700.0
2012-12-28 15:50:00,34.29,34.32,34.23,34.23,204400.0,27.3142,27.3381,27.2664,27.2664,204400.0
2012-12-31 09:30:00,34.12,34.17,34.0,34.02,72600.0,27.1788,27.2186,27.0832,27.0991,72600.0
2012-12-31 09:40:00,34.03,34.06,33.95,33.97,42500.0,27.1071,27.131,27.0434,27.0593,42500.0
2012-12-31 09:50:00,33.98,34.04,33.96,34.01,30900.0,27.0673,27.115,27.0513,27.0912,30900.0
2012-12-31 10:00:00,34.01,34.08,34.0,34.03,29800.0,27.0912,27.1469,27.0832,27.1071,29800.0
2012-12-31 10:10:00,34.03,34.13,34.03,34.07,48300.0,27.1071,27.1867,27.1071,27.1389,48300.0
2012-12-31 10:20:00,34.07,34.17,34.06,34.11,35100.0,27.1389,27.2186,27.131,27.1708,35100.0
2012-12-31 10:30:00,34.1,34.17,34.09,34.13,30900.0,27.1628,27.2186,27.1549,27.1867,30900.0
2012-12-31 10:40:00,34.12,34.13,34.03,34.05,26300.0,27.1788,27.1867,27.1071,27.123,26300.0
2012-12-31 10:50:00,34.04,34.05,33.99,34.01,44200.0,27.115,27.123,27.0752,27.0912,44200.0
2012-12-31 11:00:00,34.0,34.13,33.98,34.04,54500.0,27.0832,27.1867,27.0673,27.115,54500.0
2012-12-31 11:10:00,34.05,34.08,34.02,34.03,47400.0,27.123,27.1469,27.0991,27.1071,47400.0
2012-12-31 11:20:00,34.04,34.08,34.0,34.01,24200.0,27.115,27.1469,27.0832,27.0912,24200.0
2012-12-31 11:30:00,34.0,34.03,33.98,34.0,42200.0,27.0832,27.1071,27.0673,27.0832,42200.0
2012-12-31 11:40:00,33.99,34.02,33.97,34.0,30300.0,27.0752,27.0991,27.0593,27.0832,30300.0
2012-12-31 11:50:00,34.01,34.01,33.96,33.98,27200.0,27.0912,27.0912,27.0513,27.0673,27200.0
2012-12-31 12:00:00,33.97,34.02,33.97,33.97,32100.0,27.0593,27.0991,27.0593,27.0593,32100.0
2012-12-31 12:10:00,33.96,34.02,33.96,34.01,38900.0,27.0513,27.0991,27.0513,27.0912,38900.0
2012-12-31 12:20:00,34.0,34.02,34.0,34.0,20300.0,27.0832,27.0991,27.0832,27.0832,20300.0
2012-12-31 12:30:00,34.01,34.03,34.0,34.03,28200.0,27.0912,27.1071,27.0832,27.1071,28200.0
2012-12-31 12:40:00,34.03,34.17,34.03,34.16,70300.0,27.1071,27.2186,27.1071,27.2106,70300.0
2012-12-31 12:50:00,34.16,34.17,34.03,34.07,32700.0,27.2106,27.2186,27.1071,27.1389,32700.0
2012-12-31 13:00:00,34.08,34.08,34.0,34.04,29100.0,27.1469,27.1469,27.0832,27.115,29100.0
2012-12-31 13:10:00,34.04,34.13,34.03,34.09,33700.0,27.115,27.1867,27.1071,27.1549,33700.0
2012-12-31 13:20:00,34.09,34.12,34.07,34.08,35000.0,27.1549,27.1788,27.1389,27.1469,35000.0
2012-12-31 13:30:00,34.07,34.07,34.02,34.05,36400.0,27.1389,27.1389,27.0991,27.123,36400.0
2012-12-31 13:40:00,34.05,34.15,33.97,34.03,171500.0,27.123,27.2027,27.0593,27.1071,171500.0
2012-12-31 13:50:00,34.04,34.09,33.98,34.06,55700.0,27.115,27.1549,27.0673,27.131,55700.0
2012-12-31 14:00:00,34.06,34.15,34.05,34.12,20500.0,27.131,27.2027,27.123,27.1788,20500.0
2012-12-31 14:10:00,34.12,34.15,34.07,34.14,47700.0,27.1788,27.2027,27.1389,27.1947,47700.0
2012-12-31 14:20:00,34.13,34.2,34.13,34.2,27900.0,27.1867,27.2425,27.1867,27.2425,27900.0
2012-12-31 14:30:00,34.2,34.24,34.15,34.16,32000.0,27.2425,27.2744,27.2027,27.2106,32000.0
2012-12-31 14:40:00,34.17,34.27,34.16,34.26,45300.0,27.2186,27.2983,27.2106,27.2903,45300.0
2012-12-31 14:50:00,34.25,34.32,34.23,34.29,40400.0,27.2823,27.3381,27.2664,27.3142,40400.0
2012-12-31 15:00:00,34.29,34.34,34.27,34.3,49800.0,27.3142,27.354,27.2983,27.3222,49800.0
2012-12-31 15:10:00,34.3,34.31,34.22,34.23,95200.0,27.3222,27.3301,27.2584,27.2664,95200.0
2012-12-31 15:20:00,34.23,34.28,34.18,34.23,84300.0,27.2664,27.3062,27.2266,27.2664,84300.0
2012-12-31 15:30:00,34.24,34.29,34.24,34.28,45600.0,27.2744,27.3142,27.2744,27.3062,45600.0
2012-12-31 15:40:00,34.29,34.36,34.26,34.36,98400.0,27.3142,27.3699,27.2903,27.3699,98400.0
2012-12-31 15:50:00,34.37,34.47,34.34,34.46,371100.0,27.3779,27.4576,27.354,27.4496,371100.0
2013-01-02 09:30:00,35.01,35.01,34.79,34.98,126900.0,27.8877,27.8877,27.7125,27.8638,126900.0
2013-01-02 09:40:00,34.97,34.98,34.86,34.98,61500.0,27.8559,27.8638,27.7682,27.8638,61500.0
2013-01-02 09:50:00,34.98,35.03,34.96,35.0,79800.0,27.8638,27.9036,27.8479,27.8797,79800.0
2013-01-02 10:00:00,35.02,35.2,34.99,35.19,101700.0,27.8957,28.0391,27.8718,28.0311,101700.0
2013-01-02 10:10:00,35.19,35.2,35.11,35.12,44500.0,28.0311,28.0391,27.9674,27.9753,44500.0
2013-01-02 10:20:00,35.12,35.15,35.02,35.05,65000.0,27.9753,27.9992,27.8957,27.9196,65000.0
2013-01-02 10:30:00,35.06,35.07,34.99,35.01,135100.0,27.9275,27.9355,27.8718,27.8877,135100.0
2013-01-02 10:40:00,35.01,35.04,34.99,35.01,46300.0,27.8877,27.9116,27.8718,27.8877,46300.0
2013-01-02 10:50:00,35.01,35.05,35.0,35.04,44500.0,27.8877,27.9196,27.8797,27.9116,44500.0
2013-01-02 11:00:00,35.04,35.07,35.03,35.06,65100.0,27.9116,27.9355,27.9036,27.9275,65100.0
2013-01-02 11:10:00,35.07,35.08,35.05,35.07,28200.0,27.9355,27.9435,27.9196,27.9355,28200.0
2013-01-02 11:20:00,35.07,35.12,35.06,35.11,43600.0,27.9355,27.9753,27.9275,27.9674,43600.0
2013-01-02 11:30:00,35.11,35.13,35.06,35.06,55900.0,27.9674,27.9833,27.9275,27.9275,55900.0
2013-01-02 11:40:00,35.05,35.08,35.04,35.06,27700.0,27.9196,27.9435,27.9116,27.9275,27700.0
2013-01-02 11:50:00,35.06,35.07,35.03,35.06,33400.0,27.9275,27.9355,27.9036,27.9275,33400.0
2013-01-02 12:00:00,35.05,35.09,35.04,35.08,23200.0,27.9196,27.9514,27.9116,27.9435,23200.0
2013-01-02 12:10:00,35.09,35.12,35.07,35.1,25100.0,27.9514,27.9753,27.9355,27.9594,25100.0
2013-01-02 12:20:00,35.1,35.12,35.06,35.09,26400.0,27.9594,27.9753,27.9275,27.9514,26400.0
2013-01-02 12:30:00,35.09,35.13,35.08,35.13,15400.0,27.9514,27.9833,27.9435,27.9833,15400.0
2013-01-02 12:40:00,35.12,35.13,35.1,35.12,15300.0,27.9753,27.9833,27.9594,27.9753,15300.0
2013-01-02 12:50:00,35.12,35.14,35.11,35.12,20200.0,27.9753,27.9913,27.9674,27.9753,20200.0
2013-01-02 13:00:00,35.12,35.16,35.11,35.16,18200.0,27.9753,28.0072,27.9674,28.0072,18200.0
2013-01-02 13:10:00,35.17,35.19,35.15,35.19,18700.0,28.0152,28.0311,27.9992,28.0311,18700.0
2013-01-02 13:20:00,35.19,35.25,35.18,35.25,47400.0,28.0311,28.0789,28.0231,28.0789,47400.0
2013-01-02 13:30:00,35.25,35.27,35.24,35.25,66100.0,28.0789,28.0948,28.0709,28.0789,66100.0
2013-01-02 13:40:00,35.25,35.27,35.24,35.27,55800.0,28.0789,28.0948,28.0709,28.0948,55800.0
2013-01-02 13:50:00,35.27,35.27,35.23,35.24,35900.0,28.0948,28.0948,28.063,28.0709,35900.0
2013-01-02 14:00:00,35.24,35.25,35.22,35.24,51800.0,28.0709,28.0789,28.055,28.0709,51800.0
2013-01-02 14:10:00,35.25,35.3,35.24,35.29,70500.0,28.0789,28.1187,28.0709,28.1108,70500.0
2013-01-02 14:20:00,35.3,35.32,35.3,35.32,18200.0,28.1187,28.1346,28.1187,28.1346,18200.0
2013-01-02 14:30:00,35.31,35.32,35.27,35.27,39100.0,28.1267,28.1346,28.0948,28.0948,39100.0
2013-01-02 14:40:00,35.27,35.28,35.26,35.27,14100.0,28.0948,28.1028,28.0869,28.0948,14100.0
2013-01-02 14:50:00,35.27,35.28,35.27,35.27,29500.0,28.0948,28.1028,28.0948,28.0948,29500.0
2013-01-02 15:00:00,35.28,35.3,35.27,35.28,55400.0,28.1028,28.1187,28.0948,28.1028,55400.0
2013-01-02 15:10:00,35.28,35.31,35.26,35.3,58500.0,28.1028,28.1267,28.0869,28.1187,58500.0
2013-01-02 15:20:00,35.3,35.33,35.27,35.3,85900.0,28.1187,28.1426,28.0948,28.1187,85900.0
2013-01-02 15:30:00,35.3,35.39,35.3,35.39,112700.0,28.1187,28.1904,28.1187,28.1904,112700.0
2013-01-02 15:40:00,35.39,35.42,35.38,35.42,128300.0,28.1904,28.2143,28.1824,28.2143,128300.0
2013-01-02 15:50:00,35.41,35.51,35.4,35.51,347500.0,28.2063,28.286,28.1984,28.286,347500.0
2013-01-03 09:30:00,35.47,35.58,35.36,35.49,84300.0,28.2541,28.3418,28.1665,28.2701,84300.0
2013-01-03 09:40:00,35.48,35.49,35.25,35.25,88500.0,28.2621,28.2701,28.0789,28.0789,88500.0
2013-01-03 09:50:00,35.25,35.47,35.25,35.38,33700.0,28.0789,28.2541,28.0789,28.1824,33700.0
2013-01-03 10:00:00,35.39,35.46,35.38,35.41,42800.0,28.1904,28.2462,28.1824,28.2063,42800.0
2013-01-03 10:10:00,35.42,35.5,35.42,35.43,36600.0,28.2143,28.278,28.2143,28.2223,36600.0
2013-01-03 10:20:00,35.43,35.47,35.42,35.46,21400.0,28.2223,28.2541,28.2143,28.2462,21400.0
2013-01-03 10:30:00,35.46,35.49,35.4,35.41,32900.0,28.2462,28.2701,28.1984,28.2063,32900.0
2013-01-03 10:40:00,35.4,35.45,35.4,35.41,37800.0,28.1984,28.2382,28.1984,28.2063,37800.0
2013-01-03 10:50:00,35.4,35.44,35.4,35.44,23900.0,28.1984,28.2302,28.1984,28.2302,23900.0
2013-01-03 11:00:00,35.43,35.46,35.41,35.44,39600.0,28.2223,28.2462,28.2063,28.2302,39600.0
2013-01-03 11:10:00,35.44,35.48,35.44,35.45,27100.0,28.2302,28.2621,28.2302,28.2382,27100.0
2013-01-03 11:20:00,35.45,35.47,35.43,35.45,31600.0,28.2382,28.2541,28.2223,28.2382,31600.0
2013-01-03 11:30:00,35.45,35.54,35.45,35.51,48200.0,28.2382,28.3099,28.2382,28.286,48200.0
2013-01-03 11:40:00,35.51,35.52,35.49,35.51,27300.0,28.286,28.294,28.2701,28.286,27300.0
2013-01-03 11:50:00,35.51,35.55,35.51,35.53,22700.0,28.286,28.3179,28.286,28.3019,22700.0
2013-01-03 12:00:00,35.53,35.55,35.53,35.55,24900.0,28.3019,28.3179,28.3019,28.3179,24900.0
2013-01-03 12:10:00,35.55,35.59,35.54,35.58,30200.0,28.3179,28.3497,28.3099,28.3418,30200.0
2013-01-03 12:20:00,35.58,35.59,35.56,35.56,36200.0,28.3418,28.3497,28.3258,28.3258,36200.0
2013-01-03 12:30:00,35.56,35.57,35.52,35.53,18500.0,28.3258,28.3338,28.294,28.3019,18500.0
2013-01-03 12:40:00,35.54,35.54,35.47,35.47,54000.0,28.3099,28.3099,28.2541,28.2541,54000.0
2013-01-03 12:50:00,35.48,35.51,35.47,35.49,42500.0,28.2621,28.286,28.2541,28.2701,42500.0
2013-01-03 13:00:00,35.49,35.53,35.49,35.49,28000.0,28.2701,28.3019,28.2701,28.2701,28000.0
2013-01-03 13:10:00,35.49,35.52,35.47,35.5,47800.0,28.2701,28.294,28.2541,28.278,47800.0
2013-01-03 13:20:00,35.5,35.51,35.45,35.48,35400.0,28.278,28.286,28.2382,28.2621,35400.0
2013-01-03 13:30:00,35.49,35.52,35.48,35.5,44900.0,28.2701,28.294,28.2621,28.278,44900.0
2013-01-03 13:40:00,35.49,35.55,35.48,35.54,93700.0,28.2701,28.3179,28.2621,28.3099,93700.0
2013-01-03 13:50:00,35.53,35.55,35.5,35.52,25600.0,28.3019,28.3179,28.278,28.294,25600.0
2013-01-03 14:00:00,35.52,35.53,35.36,35.44,83300.0,28.294,28.3019,28.1665,28.2302,83300.0
2013-01-03 14:10:00,35.44,35.54,35.44,35.48,117400.0,28.2302,28.3099,28.2302,28.2621,117400.0
2013-01-03 14:20:00,35.49,35.51,35.45,35.46,110700.0,28.2701,28.286,28.2382,28.2462,110700.0
2013-01-03 14:30:00,35.46,35.46,35.38,35.39,43700.0,28.2462,28.2462,28.1824,28.1904,43700.0
2013-01-03 14:40:00,35.39,35.48,35.39,35.47,26700.0,28.1904,28.2621,28.1904,28.2541,26700.0
2013-01-03 14:50:00,35.48,35.52,35.48,35.49,25400.0,28.2621,28.294,28.2621,28.2701,25400.0
2013-01-03 15:00:00,35.48,35.52,35.47,35.51,32600.0,28.2621,28.294,28.2541,28.286,32600.0
2013-01-03 15:10:00,35.51,35.52,35.47,35.47,43600.0,28.286,28.294,28.2541,28.2541,43600.0
2013-01-03 15:20:00,35.47,35.49,35.43,35.46,43200.0,28.2541,28.2701,28.2223,28.2462,43200.0
2013-01-03 15:30:00,35.45,35.46,35.39,35.43,59500.0,28.2382,28.2462,28.1904,28.2223,59500.0
2013-01-03 15:40:00,35.43,35.54,35.43,35.51,107400.0,28.2223,28.3099,28.2223,28.286,107400.0
2013-01-03 15:50:00,35.51,35.52,35.41,35.49,211000.0,28.286,28.294,28.2063,28.2701,211000.0
2013-01-04 09:30:00,35.41,35.49,35.14,35.41,55000.0,28.2063,28.2701,27.9913,28.2063,55000.0
2013-01-04 09:40:00,35.41,35.49,35.41,35.47,21400.0,28.2063,28.2701,28.2063,28.2541,21400.0
2013-01-04 09:50:00,35.48,35.49,35.45,35.47,25100.0,28.2621,28.2701,28.2382,28.2541,25100.0
2013-01-04 10:00:00,35.48,35.49,35.42,35.44,45300.0,28.2621,28.2701,28.2143,28.2302,45300.0
2013-01-04 10:10:00,35.44,35.49,35.41,35.41,30900.0,28.2302,28.2701,28.2063,28.2063,30900.0
2013-01-04 10:20:00,35.41,35.46,35.4,35.4,36000.0,28.2063,28.2462,28.1984,28.1984,36000.0
2013-01-04 10:30:00,35.41,35.42,35.35,35.36,47600.0,28.2063,28.2143,28.1585,28.1665,47600.0
2013-01-04 10:40:00,35.36,35.38,35.32,35.37,35900.0,28.1665,28.1824,28.1346,28.1745,35900.0
2013-01-04 10:50:00,35.37,35.38,35.32,35.34,39500.0,28.1745,28.1824,28.1346,28.1506,39500.0
2013-01-04 11:00:00,35.34,35.42,35.34,35.34,35600.0,28.1506,28.2143,28.1506,28.1506,35600.0
2013-01-04 11:10:00,35.35,35.4,35.35,35.4,34000.0,28.1585,28.1984,28.1585,28.1984,34000.0
2013-01-04 11:20:00,35.39,35.41,35.37,35.37,20300.0,28.1904,28.2063,28.1745,28.1745,20300.0
2013-01-04 11:30:00,35.38,35.44,35.37,35.39,42400.0,28.1824,28.2302,28.1745,28.1904,42400.0
2013-01-04 11:40:00,35.39,35.42,35.38,35.39,31800.0,28.1904,28.2143,28.1824,28.1904,31800.0
2013-01-04 11:50:00,35.38,35.4,35.33,35.33,27000.0,28.1824,28.1984,28.1426,28.1426,27000.0
2013-01-04 12:00:00,35.34,35.38,35.34,35.38,11100.0,28.1506,28.1824,28.1506,28.1824,11100.0
2013-01-04 12:10:00,35.37,35.37,35.35,35.36,17100.0,28.1745,28.1745,28.1585,28.1665,17100.0
2013-01-04 12:20:00,35.36,35.39,35.36,35.39,15000.0,28.1665,28.1904,28.1665,28.1904,15000.0
2013-01-04 12:30:00,35.39,35.4,35.32,35.32,28100.0,28.1904,28.1984,28.1346,28.1346,28100.0
2013-01-04 12:40:00,35.32,35.34,35.31,35.31,13100.0,28.1346,28.1506,28.1267,28.1267,13100.0
2013-01-04 12:50:00,35.32,35.32,35.3,35.31,23900.0,28.1346,28.1346,28.1187,28.1267,23900.0
2013-01-04 13:00:00,35.32,35.34,35.28,35.29,64300.0,28.1346,28.1506,28.1028,28.1108,64300.0
2013-01-04 13:10:00,35.29,35.3,35.26,35.29,27700.0,28.1108,28.1187,28.0869,28.1108,27700.0
2013-01-04 13:20:00,35.29,35.34,35.28,35.34,17300.0,28.1108,28.1506,28.1028,28.1506,17300.0
2013-01-04 13:30:00,35.34,35.36,35.33,35.35,30500.0,28.1506,28.1665,28.1426,28.1585,30500.0
2013-01-04 13:40:00,35.34,35.36,35.32,35.36,27500.0,28.1506,28.1665,28.1346,28.1665,27500.0
2013-01-04 13:50:00,35.35,35.36,35.32,35.34,21900.0,28.1585,28.1665,28.1346,28.1506,21900.0
2013-01-04 14:00:00,35.34,35.34,35.32,35.33,35100.0,28.1506,28.1506,28.1346,28.1426,35100.0
2013-01-04 14:10:00,35.33,35.33,35.29,35.3,37200.0,28.1426,28.1426,28.1108,28.1187,37200.0
2013-01-04 14:20:00,35.29,35.32,35.28,35.31,36200.0,28.1108,28.1346,28.1028,28.1267,36200.0
2013-01-04 14:30:00,35.32,35.32,35.26,35.27,43200.0,28.1346,28.1346,28.0869,28.0948,43200.0
2013-01-04 14:40:00,35.27,35.29,35.26,35.26,34500.0,28.0948,28.1108,28.0869,28.0869,34500.0
2013-01-04 14:50:00,35.26,35.31,35.26,35.29,34400.0,28.0869,28.1267,28.0869,28.1108,34400.0
2013-01-04 15:00:00,35.3,35.32,35.29,35.29,82100.0,28.1187,28.1346,28.1108,28.1108,82100.0
2013-01-04 15:10:00,35.29,35.31,35.27,35.3,41500.0,28.1108,28.1267,28.0948,28.1187,41500.0
2013-01-04 15:20:00,35.3,35.35,35.29,35.33,55900.0,28.1187,28.1585,28.1108,28.1426,55900.0
2013-01-04 15:30:00,35.33,35.36,35.32,35.36,55700.0,28.1426,28.1665,28.1346,28.1665,55700.0
2013-01-04 15:40:00,35.36,35.4,35.34,35.36,92200.0,28.1665,28.1984,28.1506,28.1665,92200.0
2013-01-04 15:50:00,35.36,35.41,35.35,35.37,238300.0,28.1665,28.2063,28.1585,28.1745,238300.0
2013-01-07 09:30:00,35.15,35.24,35.13,35.16,90100.0,27.9992,28.0709,27.9833,28.0072,90100.0
2013-01-07 09:40:00,35.16,35.22,35.11,35.12,31900.0,28.0072,28.055,27.9674,27.9753,31900.0
2013-01-07 09:50:00,35.12,35.12,35.06,35.1,21300.0,27.9753,27.9753,27.9275,27.9594,21300.0
2013-01-07 10:00:00,35.09,35.12,35.07,35.08,20500.0,27.9514,27.9753,27.9355,27.9435,20500.0
2013-01-07 10:10:00,35.07,35.12,35.04,35.12,21200.0,27.9355,27.9753,27.9116,27.9753,21200.0
2013-01-07 10:20:00,35.11,35.14,35.09,35.13,15200.0,27.9674,27.9913,27.9514,27.9833,15200.0
2013-01-07 10:30:00,35.13,35.18,35.12,35.18,37900.0,27.9833,28.0231,27.9753,28.0231,37900.0
2013-01-07 10:40:00,35.18,35.2,35.15,35.15,20000.0,28.0231,28.0391,27.9992,27.9992,20000.0
2013-01-07 10:50:00,35.15,35.2,35.13,35.18,30800.0,27.9992,28.0391,27.9833,28.0231,30800.0
2013-01-07 11:00:00,35.18,35.26,35.18,35.25,27400.0,28.0231,28.0869,28.0231,28.0789,27400.0
2013-01-07 11:10:00,35.26,35.26,35.22,35.25,29800.0,28.0869,28.0869,28.055,28.0789,29800.0
2013-01-07 11:20:00,35.24,35.29,35.23,35.26,23800.0,28.0709,28.1108,28.063,28.0869,23800.0
2013-01-07 11:30:00,35.27,35.27,35.24,35.24,17700.0,28.0948,28.0948,28.0709,28.0709,17700.0
2013-01-07 11:40:00,35.24,35.25,35.2,35.23,32100.0,28.0709,28.0789,28.0391,28.063,32100.0
2013-01-07 11:50:00,35.23,35.26,35.22,35.26,35400.0,28.063,28.0869,28.055,28.0869,35400.0
2013-01-07 12:00:00,35.26,35.27,35.24,35.26,17000.0,28.0869,28.0948,28.0709,28.0869,17000.0
2013-01-07 12:10:00,35.26,35.29,35.26,35.28,12800.0,28.0869,28.1108,28.0869,28.1028,12800.0
2013-01-07 12:20:00,35.27,35.28,35.22,35.26,28200.0,28.0948,28.1028,28.055,28.0869,28200.0
2013-01-07 12:30:00,35.25,35.27,35.24,35.25,16000.0,28.0789,28.0948,28.0709,28.0789,16000.0
2013-01-07 12:40:00,35.25,35.26,35.21,35.22,21700.0,28.0789,28.0869,28.047,28.055,21700.0
2013-01-07 12:50:00,35.22,35.23,35.19,35.21,24500.0,28.055,28.063,28.0311,28.047,24500.0
2013-01-07 13:00:00,35.21,35.26,35.21,35.26,19800.0,28.047,28.0869,28.047,28.0869,19800.0
2013-01-07 13:10:00,35.26,35.27,35.25,35.25,44300.0,28.0869,28.0948,28.0789,28.0789,44300.0
2013-01-07 13:20:00,35.26,35.28,35.25,35.27,46100.0,28.0869,28.1028,28.0789,28.0948,46100.0
2013-01-07 13:30:00,35.27,35.29,35.26,35.28,22700.0,28.0948,28.1108,28.0869,28.1028,22700.0
2013-01-07 13:40:00,35.28,35.3,35.25,35.3,25900.0,28.1028,28.1187,28.0789,28.1187,25900.0
2013-01-07 13:50:00,35.3,35.34,35.29,35.3,25300.0,28.1187,28.1506,28.1108,28.1187,25300.0
2013-01-07 14:00:00,35.31,35.32,35.29,35.29,33700.0,28.1267,28.1346,28.1108,28.1108,33700.0
2013-01-07 14:10:00,35.29,35.32,35.27,35.31,36600.0,28.1108,28.1346,28.0948,28.1267,36600.0
2013-01-07 14:20:00,35.31,35.32,35.31,35.32,14900.0,28.1267,28.1346,28.1267,28.1346,14900.0
2013-01-07 14:30:00,35.32,35.34,35.28,35.3,46700.0,28.1346,28.1506,28.1028,28.1187,46700.0
2013-01-07 14:40:00,35.3,35.32,35.29,35.29,24500.0,28.1187,28.1346,28.1108,28.1108,24500.0
2013-01-07 14:50:00,35.3,35.34,35.29,35.33,31700.0,28.1187,28.1506,28.1108,28.1426,31700.0
2013-01-07 15:00:00,35.34,35.34,35.31,35.33,31600.0,28.1506,28.1506,28.1267,28.1426,31600.0
2013-01-07 15:10:00,35.32,35.33,35.3,35.33,31700.0,28.1346,28.1426,28.1187,28.1426,31700.0
2013-01-07 15:20:00,35.33,35.36,35.32,35.35,48300.0,28.1426,28.1665,28.1346,28.1585,48300.0
2013-01-07 15:30:00,35.34,35.36,35.32,35.33,51000.0,28.1506,28.1665,28.1346,28.1426,51000.0
2013-01-07 15:40:00,35.32,35.36,35.32,35.35,49900.0,28.1346,28.1665,28.1346,28.1585,49900.0
2013-01-07 15:50:00,35.35,35.36,35.31,35.32,116400.0,28.1585,28.1665,28.1267,28.1346,116400.0
2013-01-08 09:30:00,35.22,35.32,35.1,35.27,53300.0,28.055,28.1346,27.9594,28.0948,53300.0
2013-01-08 09:40:00,35.28,35.31,35.25,35.28,40500.0,28.1028,28.1267,28.0789,28.1028,40500.0
2013-01-08 09:50:00,35.29,35.32,35.23,35.23,56300.0,28.1108,28.1346,28.063,28.063,56300.0
2013-01-08 10:00:00,35.23,35.26,35.22,35.26,36300.0,28.063,28.0869,28.055,28.0869,36300.0
2013-01-08 10:10:00,35.26,35.3,35.14,35.16,48600.0,28.0869,28.1187,27.9913,28.0072,48600.0
2013-01-08 10:20:00,35.16,35.22,35.16,35.2,47300.0,28.0072,28.055,28.0072,28.0391,47300.0
2013-01-08 10:30:00,35.2,35.22,35.19,35.2,31900.0,28.0391,28.055,28.0311,28.0391,31900.0
2013-01-08 10:40:00,35.2,35.21,35.11,35.11,32400.0,28.0391,28.047,27.9674,27.9674,32400.0
2013-01-08 10:50:00,35.12,35.15,35.08,35.14,44200.0,27.9753,27.9992,27.9435,27.9913,44200.0
2013-01-08 11:00:00,35.13,35.17,35.13,35.13,42500.0,27.9833,28.0152,27.9833,27.9833,42500.0
2013-01-08 11:10:00,35.14,35.17,35.13,35.16,42900.0,27.9913,28.0152,27.9833,28.0072,42900.0
2013-01-08 11:20:00,35.17,35.18,35.12,35.13,19200.0,28.0152,28.0231,27.9753,27.9833,19200.0
2013-01-08 11:30:00,35.12,35.13,35.05,35.05,41300.0,27.9753,27.9833,27.9196,27.9196,41300.0
2013-01-08 11:40:00,35.05,35.07,35.0,35.01,36000.0,27.9196,27.9355,27.8797,27.8877,36000.0
2013-01-08 11:50:00,35.0,35.02,34.99,35.01,28800.0,27.8797,27.8957,27.8718,27.8877,28800.0
2013-01-08 12:00:00,35.01,35.03,34.98,34.98,34300.0,27.8877,27.9036,27.8638,27.8638,34300.0
2013-01-08 12:10:00,34.98,35.0,34.96,34.97,22900.0,27.8638,27.8797,27.8479,27.8559,22900.0
2013-01-08 12:20:00,34.96,34.99,34.96,34.98,25000.0,27.8479,27.8718,27.8479,27.8638,25000.0
2013-01-08 12:30:00,34.97,34.98,34.93,34.94,55400.0,27.8559,27.8638,27.824,27.832,55400.0
2013-01-08 12:40:00,34.94,34.95,34.92,34.92,27000.0,27.832,27.8399,27.816,27.816,27000.0
2013-01-08 12:50:00,34.92,34.92,34.87,34.88,32200.0,27.816,27.816,27.7762,27.7842,32200.0
2013-01-08 13:00:00,34.88,34.91,34.88,34.91,24500.0,27.7842,27.8081,27.7842,27.8081,24500.0
2013-01-08 13:10:00,34.91,34.94,34.89,34.89,45000.0,27.8081,27.832,27.7921,27.7921,45000.0
2013-01-08 13:20:00,34.89,34.89,34.85,34.86,31100.0,27.7921,27.7921,27.7603,27.7682,31100.0
2013-01-08 13:30:00,34.86,34.97,34.86,34.97,82600.0,27.7682,27.8559,27.7682,27.8559,82600.0
2013-01-08 13:40:00,34.97,34.98,34.96,34.98,29400.0,27.8559,27.8638,27.8479,27.8638,29400.0
2013-01-08 13:50:00,34.98,34.98,34.95,34.95,36100.0,27.8638,27.8638,27.8399,27.8399,36100.0
2013-01-08 14:00:00,34.95,34.98,34.92,34.92,42100.0,27.8399,27.8638,27.816,27.816,42100.0
2013-01-08 14:10:00,34.91,34.92,34.88,34.89,29300.0,27.8081,27.816,27.7842,27.7921,29300.0
2013-01-08 14:20:00,34.89,34.9,34.87,34.89,55100.0,27.7921,27.8001,27.7762,27.7921,55100.0
2013-01-08 14:30:00,34.9,34.93,34.89,34.9,46000.0,27.8001,27.824,27.7921,27.8001,46000.0
2013-01-08 14:40:00,34.9,34.91,34.88,34.9,34500.0,27.8001,27.8081,27.7842,27.8001,34500.0
2013-01-08 14:50:00,34.89,34.9,34.87,34.87,41000.0,27.7921,27.8001,27.7762,27.7762,41000.0
2013-01-08 15:00:00,34.87,34.91,34.87,34.89,49200.0,27.7762,27.8081,27.7762,27.7921,49200.0
2013-01-08 15:10:00,34.89,34.89,34.88,34.89,51300.0,27.7921,27.7921,27.7842,27.7921,51300.0
2013-01-08 15:20:00,34.89,34.91,34.88,34.9,93900.0,27.7921,27.8081,27.7842,27.8001,93900.0
2013-01-08 15:30:00,34.91,34.91,34.84,34.84,140600.0,27.8081,27.8081,27.7523,27.7523,140600.0
2013-01-08 15:40:00,34.84,34.86,34.81,34.84,133200.0,27.7523,27.7682,27.7284,27.7523,133200.0
2013-01-08 15:50:00,34.84,34.89,34.84,34.87,416000.0,27.7523,27.7921,27.7523,27.7762,416000.0
2013-01-09 09:30:00,34.89,35.02,34.83,34.87,108000.0,27.7921,27.8957,27.7443,27.7762,108000.0
2013-01-09 09:40:00,34.87,34.92,34.86,34.89,83800.0,27.7762,27.816,27.7682,27.7921,83800.0
2013-01-09 09:50:00,34.9,34.9,34.89,34.9,31500.0,27.8001,27.8001,27.7921,27.8001,31500.0
2013-01-09 10:00:00,34.9,34.93,34.89,34.89,56600.0,27.8001,27.824,27.7921,27.7921,56600.0
2013-01-09 10:10:00,34.89,34.91,34.86,34.87,63900.0,27.7921,27.8081,27.7682,27.7762,63900.0
2013-01-09 10:20:00,34.87,34.87,34.81,34.84,30300.0,27.7762,27.7762,27.7284,27.7523,30300.0
2013-01-09 10:30:00,34.84,34.85,34.84,34.85,28700.0,27.7523,27.7603,27.7523,27.7603,28700.0
2013-01-09 10:40:00,34.85,34.85,34.84,34.85,29300.0,27.7603,27.7603,27.7523,27.7603,29300.0
2013-01-09 10:50:00,34.84,34.85,34.82,34.84,49600.0,27.7523,27.7603,27.7364,27.7523,49600.0
2013-01-09 11:00:00,34.83,34.84,34.8,34.83,53800.0,27.7443,27.7523,27.7204,27.7443,53800.0
2013-01-09 11:10:00,34.82,34.85,34.81,34.84,17700.0,27.7364,27.7603,27.7284,27.7523,17700.0
2013-01-09 11:20:00,34.84,34.87,34.83,34.87,35400.0,27.7523,27.7762,27.7443,27.7762,35400.0
2013-01-09 11:30:00,34.88,34.88,34.83,34.84,59500.0,27.7842,27.7842,27.7443,27.7523,59500.0
2013-01-09 11:40:00,34.84,34.85,34.83,34.84,29300.0,27.7523,27.7603,27.7443,27.7523,29300.0
2013-01-09 11:50:00,34.85,34.86,34.78,34.84,68500.0,27.7603,27.7682,27.7045,27.7523,68500.0
2013-01-09 12:00:00,34.85,34.85,34.84,34.84,10900.0,27.7603,27.7603,27.7523,27.7523,10900.0
2013-01-09 12:10:00,34.85,34.88,34.84,34.85,44600.0,27.7603,27.7842,27.7523,27.7603,44600.0
2013-01-09 12:20:00,34.85,34.86,34.81,34.83,23100.0,27.7603,27.7682,27.7284,27.7443,23100.0
2013-01-09 12:30:00,34.82,34.85,34.81,34.84,40000.0,27.7364,27.7603,27.7284,27.7523,40000.0
2013-01-09 12:40:00,34.84,34.84,34.8,34.83,29000.0,27.7523,27.7523,27.7204,27.7443,29000.0
2013-01-09 12:50:00,34.83,34.85,34.81,34.85,18000.0,27.7443,27.7603,27.7284,27.7603,18000.0
2013-01-09 13:00:00,34.85,34.85,34.83,34.83,16000.0,27.7603,27.7603,27.7443,27.7443,16000.0
2013-01-09 13:10:00,34.83,34.85,34.82,34.85,33900.0,27.7443,27.7603,27.7364,27.7603,33900.0
2013-01-09 13:20:00,34.85,34.85,34.83,34.84,14800.0,27.7603,27.7603,27.7443,27.7523,14800.0
2013-01-09 13:30:00,34.84,34.85,34.83,34.85,22500.0,27.7523,27.7603,27.7443,27.7603,22500.0
2013-01-09 13:40:00,34.85,34.87,34.83,34.84,30800.0,27.7603,27.7762,27.7443,27.7523,30800.0
2013-01-09 13:50:00,34.84,34.86,34.83,34.85,22100.0,27.7523,27.7682,27.7443,27.7603,22100.0
2013-01-09 14:00:00,34.85,34.86,34.84,34.86,31500.0,27.7603,27.7682,27.7523,27.7682,31500.0
2013-01-09 14:10:00,34.86,34.86,34.84,34.85,65600.0,27.7682,27.7682,27.7523,27.7603,65600.0
2013-01-09 14:20:00,34.84,34.85,34.82,34.83,20900.0,27.7523,27.7603,27.7364,27.7443,20900.0
2013-01-09 14:30:00,34.83,34.85,34.83,34.85,44500.0,27.7443,27.7603,27.7443,27.7603,44500.0
2013-01-09 14:40:00,34.84,34.85,34.81,34.81,26500.0,27.7523,27.7603,27.7284,27.7284,26500.0
2013-01-09 14:50:00,34.82,34.82,34.76,34.77,32800.0,27.7364,27.7364,27.6886,27.6965,32800.0
2013-01-09 15:00:00,34.77,34.77,34.74,34.75,136200.0,27.6965,27.6965,27.6726,27.6806,136200.0
2013-01-09 15:10:00,34.75,34.75,34.74,34.75,26400.0,27.6806,27.6806,27.6726,27.6806,26400.0
2013-01-09 15:20:00,34.75,34.75,34.74,34.75,26800.0,27.6806,27.6806,27.6726,27.6806,26800.0
2013-01-09 15:30:00,34.75,34.76,34.73,34.76,67100.0,27.6806,27.6886,27.6647,27.6886,67100.0
2013-01-09 15:40:00,34.76,34.8,34.75,34.8,74300.0,27.6886,27.7204,27.6806,27.7204,74300.0
2013-01-09 15:50:00,34.79,34.86,34.79,34.85,171600.0,27.7125,27.7682,27.7125,27.7603,171600.0
2013-01-10 09:30:00,35.08,35.09,34.97,35.03,32200.0,27.9435,27.9514,27.8559,27.9036,32200.0
2013-01-10 09:40:00,35.03,35.06,34.99,35.0,21500.0,27.9036,27.9275,27.8718,27.8797,21500.0
2013-01-10 09:50:00,35.01,35.06,35.0,35.05,13200.0,27.8877,27.9275,27.8797,27.9196,13200.0
2013-01-10 10:00:00,35.06,35.06,34.95,34.95,24700.0,27.9275,27.9275,27.8399,27.8399,24700.0
2013-01-10 10:10:00,34.95,34.97,34.9,34.92,22600.0,27.8399,27.8559,27.8001,27.816,22600.0
2013-01-10 10:20:00,34.93,34.99,34.92,34.92,27100.0,27.824,27.8718,27.816,27.816,27100.0
2013-01-10 10:30:00,34.93,34.93,34.86,34.9,34600.0,27.824,27.824,27.7682,27.8001,34600.0
2013-01-10 10:40:00,34.9,34.93,34.87,34.89,26400.0,27.8001,27.824,27.7762,27.7921,26400.0
2013-01-10 10:50:00,34.89,34.96,34.88,34.89,37900.0,27.7921,27.8479,27.7842,27.7921,37900.0
2013-01-10 11:00:00,34.88,34.95,34.86,34.93,32900.0,27.7842,27.8399,27.7682,27.824,32900.0
2013-01-10 11:10:00,34.92,34.94,34.88,34.89,35000.0,27.816,27.832,27.7842,27.7921,35000.0
2013-01-10 11:20:00,34.91,34.92,34.88,34.91,22300.0,27.8081,27.816,27.7842,27.8081,22300.0
2013-01-10 11:30:00,34.92,34.96,34.91,34.91,23900.0,27.816,27.8479,27.8081,27.8081,23900.0
2013-01-10 11:40:00,34.91,34.92,34.9,34.91,21100.0,27.8081,27.816,27.8001,27.8081,21100.0
2013-01-10 11:50:00,34.91,34.92,34.89,34.92,25100.0,27.8081,27.816,27.7921,27.816,25100.0
2013-01-10 12:00:00,34.92,34.95,34.91,34.92,31500.0,27.816,27.8399,27.8081,27.816,31500.0
2013-01-10 12:10:00,34.93,34.93,34.9,34.92,26500.0,27.824,27.824,27.8001,27.816,26500.0
2013-01-10 12:20:00,34.92,34.93,34.89,34.9,21000.0,27.816,27.824,27.7921,27.8001,21000.0
2013-01-10 12:30:00,34.91,34.98,34.9,34.96,45800.0,27.8081,27.8638,27.8001,27.8479,45800.0
2013-01-10 12:40:00,34.97,34.99,34.93,34.93,50300.0,27.8559,27.8718,27.824,27.824,50300.0
2013-01-10 12:50:00,34.94,34.98,34.92,34.98,32700.0,27.832,27.8638,27.816,27.8638,32700.0
2013-01-10 13:00:00,34.99,35.0,34.93,34.93,24100.0,27.8718,27.8797,27.824,27.824,24100.0
2013-01-10 13:10:00,34.93,34.96,34.93,34.95,21600.0,27.824,27.8479,27.824,27.8399,21600.0
2013-01-10 13:20:00,34.96,34.99,34.95,34.98,24400.0,27.8479,27.8718,27.8399,27.8638,24400.0
2013-01-10 13:30:00,34.99,35.0,34.98,35.0,35400.0,27.8718,27.8797,27.8638,27.8797,35400.0
2013-01-10 13:40:00,34.99,35.02,34.99,35.02,22600.0,27.8718,27.8957,27.8718,27.8957,22600.0
2013-01-10 13:50:00,35.02,35.06,35.01,35.03,36000.0,27.8957,27.9275,27.8877,27.9036,36000.0
2013-01-10 14:00:00,35.03,35.04,34.98,34.98,32300.0,27.9036,27.9116,27.8638,27.8638,32300.0
2013-01-10 14:10:00,34.98,35.01,34.94,35.0,60600.0,27.8638,27.8877,27.832,27.8797,60600.0
2013-01-10 14:20:00,35.0,35.01,34.98,34.99,35800.0,27.8797,27.8877,27.8638,27.8718,35800.0
2013-01-10 14:30:00,35.0,35.04,35.0,35.03,25400.0,27.8797,27.9116,27.8797,27.9036,25400.0
2013-01-10 14:40:00,35.03,35.06,35.0,35.01,38600.0,27.9036,27.9275,27.8797,27.8877,38600.0
2013-01-10 14:50:00,35.0,35.07,35.0,35.03,60900.0,27.8797,27.9355,27.8797,27.9036,60900.0
2013-01-10 15:00:00,35.03,35.07,35.02,35.05,59400.0,27.9036,27.9355,27.8957,27.9196,59400.0
2013-01-10 15:10:00,35.04,35.07,35.04,35.04,45700.0,27.9116,27.9355,27.9116,27.9116,45700.0
2013-01-10 15:20:00,35.04,35.06,35.02,35.02,109000.0,27.9116,27.9275,27.8957,27.8957,109000.0
2013-01-10 15:30:00,35.02,35.02,34.95,35.02,164000.0,27.8957,27.8957,27.8399,27.8957,164000.0
2013-01-10 15:40:00,35.01,35.09,35.01,35.08,119900.0,27.8877,27.9514,27.8877,27.9435,119900.0
2013-01-10 15:50:00,35.09,35.13,35.08,35.13,209400.0,27.9514,27.9833,27.9435,27.9833,209400.0
2013-01-11 09:30:00,35.17,35.21,35.09,35.19,45600.0,28.0152,28.047,27.9514,28.0311,45600.0
2013-01-11 09:40:00,35.18,35.24,35.17,35.19,44300.0,28.0231,28.0709,28.0152,28.0311,44300.0
2013-01-11 09:50:00,35.2,35.2,35.13,35.13,43800.0,28.0391,28.0391,27.9833,27.9833,43800.0
2013-01-11 10:00:00,35.13,35.15,35.06,35.07,56700.0,27.9833,27.9992,27.9275,27.9355,56700.0
2013-01-11 10:10:00,35.08,35.11,35.06,35.11,13700.0,27.9435,27.9674,27.9275,27.9674,13700.0
2013-01-11 10:20:00,35.11,35.14,35.11,35.11,9800.0,27.9674,27.9913,27.9674,27.9674,9800.0
2013-01-11 10:30:00,35.11,35.14,35.11,35.13,8300.0,27.9674,27.9913,27.9674,27.9833,8300.0
2013-01-11 10:40:00,35.15,35.17,35.13,35.14,16800.0,27.9992,28.0152,27.9833,27.9913,16800.0
2013-01-11 10:50:00,35.16,35.19,35.15,35.19,18900.0,28.0072,28.0311,27.9992,28.0311,18900.0
2013-01-11 11:00:00,35.19,35.23,35.18,35.2,40500.0,28.0311,28.063,28.0231,28.0391,40500.0
2013-01-11 11:10:00,35.21,35.24,35.2,35.23,18800.0,28.047,28.0709,28.0391,28.063,18800.0
2013-01-11 11:20:00,35.23,35.24,35.22,35.22,19300.0,28.063,28.0709,28.055,28.055,19300.0
2013-01-11 11:30:00,35.22,35.22,35.18,35.2,16800.0,28.055,28.055,28.0231,28.0391,16800.0
2013-01-11 11:40:00,35.2,35.2,35.19,35.19,20900.0,28.0391,28.0391,28.0311,28.0311,20900.0
2013-01-11 11:50:00,35.19,35.25,35.19,35.24,22800.0,28.0311,28.0789,28.0311,28.0709,22800.0
2013-01-11 12:00:00,35.24,35.24,35.2,35.21,16100.0,28.0709,28.0709,28.0391,28.047,16100.0
2013-01-11 12:10:00,35.22,35.23,35.21,35.23,10000.0,28.055,28.063,28.047,28.063,10000.0
2013-01-11 12:20:00,35.24,35.26,35.23,35.25,15800.0,28.0709,28.0869,28.063,28.0789,15800.0
2013-01-11 12:30:00,35.24,35.25,35.22,35.24,19300.0,28.0709,28.0789,28.055,28.0709,19300.0
2013-01-11 12:40:00,35.24,35.26,35.23,35.23,15900.0,28.0709,28.0869,28.063,28.063,15900.0
2013-01-11 12:50:00,35.24,35.27,35.23,35.25,15700.0,28.0709,28.0948,28.063,28.0789,15700.0
2013-01-11 13:00:00,35.25,35.26,35.24,35.25,17400.0,28.0789,28.0869,28.0709,28.0789,17400.0
2013-01-11 13:10:00,35.24,35.24,35.19,35.19,16600.0,28.0709,28.0709,28.0311,28.0311,16600.0
2013-01-11 13:20:00,35.19,35.22,35.19,35.22,16100.0,28.0311,28.055,28.0311,28.055,16100.0
2013-01-11 13:30:00,35.22,35.26,35.22,35.26,17200.0,28.055,28.0869,28.055,28.0869,17200.0
2013-01-11 13:40:00,35.26,35.27,35.23,35.25,22400.0,28.0869,28.0948,28.063,28.0789,22400.0
2013-01-11 13:50:00,35.25,35.26,35.24,35.26,23200.0,28.0789,28.0869,28.0709,28.0869,23200.0
2013-01-11 14:00:00,35.25,35.29,35.25,35.27,30400.0,28.0789,28.1108,28.0789,28.0948,30400.0
2013-01-11 14:10:00,35.27,35.31,35.27,35.3,19400.0,28.0948,28.1267,28.0948,28.1187,19400.0
2013-01-11 14:20:00,35.29,35.31,35.28,35.31,30700.0,28.1108,28.1267,28.1028,28.1267,30700.0
2013-01-11 14:30:00,35.31,35.33,35.31,35.33,20900.0,28.1267,28.1426,28.1267,28.1426,20900.0
2013-01-11 14:40:00,35.33,35.34,35.32,35.34,24800.0,28.1426,28.1506,28.1346,28.1506,24800.0
2013-01-11 14:50:00,35.34,35.34,35.3,35.3,24200.0,28.1506,28.1506,28.1187,28.1187,24200.0
2013-01-11 15:00:00,35.3,35.31,35.29,35.31,25500.0,28.1187,28.1267,28.1108,28.1267,25500.0
2013-01-11 15:10:00,35.32,35.34,35.31,35.33,28800.0,28.1346,28.1506,28.1267,28.1426,28800.0
2013-01-11 15:20:00,35.32,35.36,35.32,35.32,54000.0,28.1346,28.1665,28.1346,28.1346,54000.0
2013-01-11 15:30:00,35.32,35.33,35.3,35.3,45000.0,28.1346,28.1426,28.1187,28.1187,45000.0
2013-01-11 15:40:00,35.3,35.32,35.27,35.27,147300.0,28.1187,28.1346,28.0948,28.0948,147300.0
2013-01-11 15:50:00,35.28,35.28,35.24,35.26,182400.0,28.1028,28.1028,28.0709,28.0869,182400.0
2013-01-14 09:30:00,35.21,35.21,35.08,35.13,54500.0,28.047,28.047,27.9435,27.9833,54500.0
2013-01-14 09:40:00,35.14,35.16,35.1,35.13,32900.0,27.9913,28.0072,27.9594,27.9833,32900.0
2013-01-14 09:50:00,35.13,35.13,35.06,35.1,35100.0,27.9833,27.9833,27.9275,27.9594,35100.0
2013-01-14 10:00:00,35.09,35.09,35.03,35.03,36900.0,27.9514,27.9514,27.9036,27.9036,36900.0
2013-01-14 10:10:00,35.03,35.04,35.0,35.01,28700.0,27.9036,27.9116,27.8797,27.8877,28700.0
2013-01-14 10:20:00,35.01,35.04,34.99,35.03,22900.0,27.8877,27.9116,27.8718,27.9036,22900.0
2013-01-14 10:30:00,35.04,35.05,35.01,35.01,32600.0,27.9116,27.9196,27.8877,27.8877,32600.0
2013-01-14 10:40:00,35.02,35.03,35.0,35.01,24000.0,27.8957,27.9036,27.8797,27.8877,24000.0
2013-01-14 10:50:00,35.02,35.03,35.0,35.02,20900.0,27.8957,27.9036,27.8797,27.8957,20900.0
2013-01-14 11:00:00,35.02,35.03,35.0,35.01,12800.0,27.8957,27.9036,27.8797,27.8877,12800.0
2013-01-14 11:10:00,35.0,35.01,34.99,35.01,23100.0,27.8797,27.8877,27.8718,27.8877,23100.0
2013-01-14 11:20:00,35.0,35.04,35.0,35.04,26000.0,27.8797,27.9116,27.8797,27.9116,26000.0
2013-01-14 11:30:00,35.05,35.07,35.04,35.06,61200.0,27.9196,27.9355,27.9116,27.9275,61200.0
2013-01-14 11:40:00,35.06,35.07,35.04,35.06,38100.0,27.9275,27.9355,27.9116,27.9275,38100.0
2013-01-14 11:50:00,35.06,35.06,35.03,35.05,13700.0,27.9275,27.9275,27.9036,27.9196,13700.0
2013-01-14 12:00:00,35.05,35.06,35.03,35.04,14700.0,27.9196,27.9275,27.9036,27.9116,14700.0
2013-01-14 12:10:00,35.04,35.05,35.01,35.01,16700.0,27.9116,27.9196,27.8877,27.8877,16700.0
2013-01-14 12:20:00,35.02,35.02,34.99,35.01,17500.0,27.8957,27.8957,27.8718,27.8877,17500.0
2013-01-14 12:30:00,35.01,35.02,35.01,35.01,4700.0,27.8877,27.8957,27.8877,27.8877,4700.0
2013-01-14 12:40:00,35.01,35.02,34.98,34.98,28300.0,27.8877,27.8957,27.8638,27.8638,28300.0
2013-01-14 12:50:00,34.98,34.99,34.96,34.97,33200.0,27.8638,27.8718,27.8479,27.8559,33200.0
2013-01-14 13:00:00,34.97,35.0,34.96,34.97,19400.0,27.8559,27.8797,27.8479,27.8559,19400.0
2013-01-14 13:10:00,34.97,35.01,34.96,35.01,39200.0,27.8559,27.8877,27.8479,27.8877,39200.0
2013-01-14 13:20:00,35.01,35.03,35.01,35.03,26300.0,27.8877,27.9036,27.8877,27.9036,26300.0
2013-01-14 13:30:00,35.03,35.09,35.01,35.08,18900.0,27.9036,27.9514,27.8877,27.9435,18900.0
2013-01-14 13:40:00,35.08,35.08,35.06,35.06,22100.0,27.9435,27.9435,27.9275,27.9275,22100.0
2013-01-14 13:50:00,35.06,35.12,35.06,35.11,17200.0,27.9275,27.9753,27.9275,27.9674,17200.0
2013-01-14 14:00:00,35.11,35.14,35.1,35.12,68300.0,27.9674,27.9913,27.9594,27.9753,68300.0
2013-01-14 14:10:00,35.13,35.13,35.09,35.09,50200.0,27.9833,27.9833,27.9514,27.9514,50200.0
2013-01-14 14:20:00,35.1,35.14,35.09,35.13,77700.0,27.9594,27.9913,27.9514,27.9833,77700.0
2013-01-14 14:30:00,35.14,35.15,35.11,35.13,32400.0,27.9913,27.9992,27.9674,27.9833,32400.0
2013-01-14 14:40:00,35.13,35.14,35.12,35.14,26900.0,27.9833,27.9913,27.9753,27.9913,26900.0
2013-01-14 14:50:00,35.14,35.16,35.13,35.15,22600.0,27.9913,28.0072,27.9833,27.9992,22600.0
2013-01-14 15:00:00,35.15,35.18,35.15,35.18,46300.0,27.9992,28.0231,27.9992,28.0231,46300.0
2013-01-14 15:10:00,35.18,35.18,35.15,35.18,32300.0,28.0231,28.0231,27.9992,28.0231,32300.0
2013-01-14 15:20:00,35.17,35.19,35.16,35.16,55300.0,28.0152,28.0311,28.0072,28.0072,55300.0
2013-01-14 15:30:00,35.16,35.16,35.14,35.15,59800.0,28.0072,28.0072,27.9913,27.9992,59800.0
2013-01-14 15:40:00,35.15,35.15,35.1,35.11,84200.0,27.9992,27.9992,27.9594,27.9674,84200.0
2013-01-14 15:50:00,35.11,35.19,35.09,35.19,190400.0,27.9674,28.0311,27.9514,28.0311,190400.0
2013-01-15 09:30:00,35.0,35.1,34.96,35.03,56700.0,27.8797,27.9594,27.8479,27.9036,56700.0
2013-01-15 09:40:00,35.03,35.08,35.01,35.08,18700.0,27.9036,27.9435,27.8877,27.9435,18700.0
2013-01-15 09:50:00,35.07,35.14,35.06,35.09,23800.0,27.9355,27.9913,27.9275,27.9514,23800.0
2013-01-15 10:00:00,35.09,35.16,35.09,35.13,35700.0,27.9514,28.0072,27.9514,27.9833,35700.0
2013-01-15 10:10:00,35.14,35.17,35.09,35.1,44100.0,27.9913,28.0152,27.9514,27.9594,44100.0
2013-01-15 10:20:00,35.09,35.1,35.02,35.02,28800.0,27.9514,27.9594,27.8957,27.8957,28800.0
2013-01-15 10:30:00,35.01,35.07,35.01,35.07,24700.0,27.8877,27.9355,27.8877,27.9355,24700.0
2013-01-15 10:40:00,35.06,35.1,35.06,35.08,24500.0,27.9275,27.9594,27.9275,27.9435,24500.0
2013-01-15 10:50:00,35.08,35.12,35.08,35.1,40500.0,27.9435,27.9753,27.9435,27.9594,40500.0
2013-01-15 11:00:00,35.11,35.12,35.09,35.09,19800.0,27.9674,27.9753,27.9514,27.9514,19800.0
2013-01-15 11:10:00,35.08,35.09,35.07,35.07,20200.0,27.9435,27.9514,27.9355,27.9355,20200.0
2013-01-15 11:20:00,35.07,35.1,35.06,35.06,16800.0,27.9355,27.9594,27.9275,27.9275,16800.0
2013-01-15 11:30:00,35.06,35.08,35.06,35.07,30200.0,27.9275,27.9435,27.9275,27.9355,30200.0
2013-01-15 11:40:00,35.07,35.08,35.05,35.07,18800.0,27.9355,27.9435,27.9196,27.9355,18800.0
2013-01-15 11:50:00,35.07,35.07,35.04,35.04,10100.0,27.9355,27.9355,27.9116,27.9116,10100.0
2013-01-15 12:00:00,35.04,35.08,35.04,35.08,19300.0,27.9116,27.9435,27.9116,27.9435,19300.0
2013-01-15 12:10:00,35.08,35.09,35.06,35.07,26600.0,27.9435,27.9514,27.9275,27.9355,26600.0
2013-01-15 12:20:00,35.08,35.08,35.04,35.04,25800.0,27.9435,27.9435,27.9116,27.9116,25800.0
2013-01-15 12:30:00,35.05,35.07,35.04,35.06,28900.0,27.9196,27.9355,27.9116,27.9275,28900.0
2013-01-15 12:40:00,35.06,35.07,35.04,35.06,29200.0,27.9275,27.9355,27.9116,27.9275,29200.0
2013-01-15 12:50:00,35.07,35.08,35.06,35.06,21600.0,27.9355,27.9435,27.9275,27.9275,21600.0
2013-01-15 13:00:00,35.07,35.08,35.06,35.07,31500.0,27.9355,27.9435,27.9275,27.9355,31500.0
2013-01-15 13:10:00,35.07,35.08,35.06,35.08,38200.0,27.9355,27.9435,27.9275,27.9435,38200.0
2013-01-15 13:20:00,35.08,35.09,35.06,35.08,29600.0,27.9435,27.9514,27.9275,27.9435,29600.0
2013-01-15 13:30:00,35.07,35.11,35.07,35.09,57300.0,27.9355,27.9674,27.9355,27.9514,57300.0
2013-01-15 13:40:00,35.1,35.1,35.07,35.09,33300.0,27.9594,27.9594,27.9355,27.9514,33300.0
2013-01-15 13:50:00,35.09,35.09,35.02,35.03,41600.0,27.9514,27.9514,27.8957,27.9036,41600.0
2013-01-15 14:00:00,35.03,35.08,35.02,35.08,37500.0,27.9036,27.9435,27.8957,27.9435,37500.0
2013-01-15 14:10:00,35.08,35.09,35.05,35.07,31300.0,27.9435,27.9514,27.9196,27.9355,31300.0
2013-01-15 14:20:00,35.07,35.07,35.04,35.04,53800.0,27.9355,27.9355,27.9116,27.9116,53800.0
2013-01-15 14:30:00,35.04,35.07,35.04,35.04,30100.0,27.9116,27.9355,27.9116,27.9116,30100.0
2013-01-15 14:40:00,35.04,35.06,35.04,35.05,48000.0,27.9116,27.9275,27.9116,27.9196,48000.0
2013-01-15 14:50:00,35.05,35.07,35.03,35.03,67600.0,27.9196,27.9355,27.9036,27.9036,67600.0
2013-01-15 15:00:00,35.04,35.1,35.04,35.04,142800.0,27.9116,27.9594,27.9116,27.9116,142800.0
2013-01-15 15:10:00,35.04,35.08,35.03,35.08,88800.0,27.9116,27.9435,27.9036,27.9435,88800.0
2013-01-15 15:20:00,35.07,35.08,35.05,35.08,88400.0,27.9355,27.9435,27.9196,27.9435,88400.0
2013-01-15 15:30:00,35.08,35.09,35.05,35.08,106800.0,27.9435,27.9514,27.9196,27.9435,106800.0
2013-01-15 15:40:00,35.08,35.09,35.06,35.07,94300.0,27.9435,27.9514,27.9275,27.9355,94300.0
2013-01-15 15:50:00,35.08,35.09,35.07,35.07,173700.0,27.9435,27.9514,27.9355,27.9355,173700.0
2013-01-16 09:30:00,35.02,35.06,34.96,34.99,36100.0,27.8957,27.9275,27.8479,27.8718,36100.0
2013-01-16 09:40:00,35.0,35.03,34.94,35.02,33100.0,27.8797,27.9036,27.832,27.8957,33100.0
2013-01-16 09:50:00,35.01,35.05,35.0,35.02,42500.0,27.8877,27.9196,27.8797,27.8957,42500.0
2013-01-16 10:00:00,35.02,35.02,34.97,34.98,62100.0,27.8957,27.8957,27.8559,27.8638,62100.0
2013-01-16 10:10:00,34.97,34.99,34.97,34.97,23900.0,27.8559,27.8718,27.8559,27.8559,23900.0
2013-01-16 10:20:00,34.96,34.99,34.96,34.98,39300.0,27.8479,27.8718,27.8479,27.8638,39300.0
2013-01-16 10:30:00,34.98,34.99,34.95,34.95,29300.0,27.8638,27.8718,27.8399,27.8399,29300.0
2013-01-16 10:40:00,34.96,34.96,34.88,34.89,51900.0,27.8479,27.8479,27.7842,27.7921,51900.0
2013-01-16 10:50:00,34.9,34.92,34.89,34.9,21100.0,27.8001,27.816,27.7921,27.8001,21100.0
2013-01-16 11:00:00,34.91,34.92,34.9,34.92,24000.0,27.8081,27.816,27.8001,27.816,24000.0
2013-01-16 11:10:00,34.92,34.97,34.91,34.94,50300.0,27.816,27.8559,27.8081,27.832,50300.0
2013-01-16 11:20:00,34.94,34.98,34.92,34.93,56500.0,27.832,27.8638,27.816,27.824,56500.0
2013-01-16 11:30:00,34.93,34.94,34.92,34.94,24100.0,27.824,27.832,27.816,27.832,24100.0
2013-01-16 11:40:00,34.94,34.98,34.93,34.97,29300.0,27.832,27.8638,27.824,27.8559,29300.0
2013-01-16 11:50:00,34.98,34.98,34.93,34.94,33000.0,27.8638,27.8638,27.824,27.832,33000.0
2013-01-16 12:00:00,34.95,34.95,34.91,34.91,33400.0,27.8399,27.8399,27.8081,27.8081,33400.0
2013-01-16 12:10:00,34.91,34.91,34.88,34.91,26800.0,27.8081,27.8081,27.7842,27.8081,26800.0
2013-01-16 12:20:00,34.91,34.91,34.89,34.9,27200.0,27.8081,27.8081,27.7921,27.8001,27200.0
2013-01-16 12:30:00,34.89,34.92,34.88,34.91,64900.0,27.7921,27.816,27.7842,27.8081,64900.0
2013-01-16 12:40:00,34.91,34.91,34.87,34.9,30100.0,27.8081,27.8081,27.7762,27.8001,30100.0
2013-01-16 12:50:00,34.91,34.92,34.89,34.89,29800.0,27.8081,27.816,27.7921,27.7921,29800.0
2013-01-16 13:00:00,34.89,34.9,34.86,34.87,51500.0,27.7921,27.8001,27.7682,27.7762,51500.0
2013-01-16 13:10:00,34.87,34.89,34.85,34.86,25600.0,27.7762,27.7921,27.7603,27.7682,25600.0
2013-01-16 13:20:00,34.87,34.87,34.83,34.84,39300.0,27.7762,27.7762,27.7443,27.7523,39300.0
2013-01-16 13:30:00,34.85,34.85,34.8,34.8,97700.0,27.7603,27.7603,27.7204,27.7204,97700.0
2013-01-16 13:40:00,34.81,34.88,34.8,34.86,47800.0,27.7284,27.7842,27.7204,27.7682,47800.0
2013-01-16 13:50:00,34.87,34.9,34.87,34.9,18000.0,27.7762,27.8001,27.7762,27.8001,18000.0
2013-01-16 14:00:00,34.9,34.91,34.88,34.89,45400.0,27.8001,27.8081,27.7842,27.7921,45400.0
2013-01-16 14:10:00,34.89,34.9,34.88,34.89,31700.0,27.7921,27.8001,27.7842,27.7921,31700.0
2013-01-16 14:20:00,34.88,34.9,34.88,34.9,22100.0,27.7842,27.8001,27.7842,27.8001,22100.0
2013-01-16 14:30:00,34.89,34.92,34.89,34.91,59400.0,27.7921,27.816,27.7921,27.8081,59400.0
2013-01-16 14:40:00,34.9,34.91,34.87,34.87,26600.0,27.8001,27.8081,27.7762,27.7762,26600.0
2013-01-16 14:50:00,34.87,34.88,34.86,34.88,24400.0,27.7762,27.7842,27.7682,27.7842,24400.0
2013-01-16 15:00:00,34.88,34.92,34.88,34.91,36800.0,27.7842,27.816,27.7842,27.8081,36800.0
2013-01-16 15:10:00,34.91,34.91,34.89,34.9,30700.0,27.8081,27.8081,27.7921,27.8001,30700.0
2013-01-16 15:20:00,34.9,34.91,34.87,34.87,34900.0,27.8001,27.8081,27.7762,27.7762,34900.0
2013-01-16 15:30:00,34.88,34.89,34.87,34.89,22100.0,27.7842,27.7921,27.7762,27.7921,22100.0
2013-01-16 15:40:00,34.89,34.89,34.85,34.86,54700.0,27.7921,27.7921,27.7603,27.7682,54700.0
2013-01-16 15:50:00,34.86,34.87,34.79,34.8,377100.0,27.7682,27.7762,27.7125,27.7204,377100.0
2013-01-17 09:30:00,34.89,34.9,34.78,34.82,81200.0,27.7921,27.8001,27.7045,27.7364,81200.0
2013-01-17 09:40:00,34.81,34.88,34.79,34.81,51000.0,27.7284,27.7842,27.7125,27.7284,51000.0
2013-01-17 09:50:00,34.82,34.82,34.76,34.77,58200.0,27.7364,27.7364,27.6886,27.6965,58200.0
2013-01-17 10:00:00,34.77,34.84,34.74,34.83,91100.0,27.6965,27.7523,27.6726,27.7443,91100.0
2013-01-17 10:10:00,34.83,34.87,34.83,34.86,54200.0,27.7443,27.7762,27.7443,27.7682,54200.0
2013-01-17 10:20:00,34.86,34.88,34.86,34.87,39100.0,27.7682,27.7842,27.7682,27.7762,39100.0
2013-01-17 10:30:00,34.88,34.89,34.86,34.86,34200.0,27.7842,27.7921,27.7682,27.7682,34200.0
2013-01-17 10:40:00,34.87,34.89,34.83,34.83,42200.0,27.7762,27.7921,27.7443,27.7443,42200.0
2013-01-17 10:50:00,34.84,34.84,34.77,34.77,53300.0,27.7523,27.7523,27.6965,27.6965,53300.0
2013-01-17 11:00:00,34.77,34.82,34.77,34.81,43900.0,27.6965,27.7364,27.6965,27.7284,43900.0
2013-01-17 11:10:00,34.81,34.82,34.8,34.8,26000.0,27.7284,27.7364,27.7204,27.7204,26000.0
2013-01-17 11:20:00,34.8,34.81,34.78,34.8,60400.0,27.7204,27.7284,27.7045,27.7204,60400.0
2013-01-17 11:30:00,34.79,34.82,34.77,34.79,66600.0,27.7125,27.7364,27.6965,27.7125,66600.0
2013-01-17 11:40:00,34.79,34.8,34.78,34.78,25800.0,27.7125,27.7204,27.7045,27.7045,25800.0
2013-01-17 11:50:00,34.78,34.79,34.73,34.73,61800.0,27.7045,27.7125,27.6647,27.6647,61800.0
2013-01-17 12:00:00,34.74,34.8,34.73,34.8,31200.0,27.6726,27.7204,27.6647,27.7204,31200.0
2013-01-17 12:10:00,34.8,34.81,34.77,34.81,57700.0,27.7204,27.7284,27.6965,27.7284,57700.0
2013-01-17 12:20:00,34.8,34.85,34.8,34.83,73400.0,27.7204,27.7603,27.7204,27.7443,73400.0
2013-01-17 12:30:00,34.82,34.86,34.81,34.84,63300.0,27.7364,27.7682,27.7284,27.7523,63300.0
2013-01-17 12:40:00,34.87,34.88,34.85,34.88,43300.0,27.7762,27.7842,27.7603,27.7842,43300.0
2013-01-17 12:50:00,34.88,34.88,34.85,34.85,40800.0,27.7842,27.7842,27.7603,27.7603,40800.0
2013-01-17 13:00:00,34.86,34.86,34.83,34.83,46200.0,27.7682,27.7682,27.7443,27.7443,46200.0
2013-01-17 13:10:00,34.84,34.84,34.82,34.82,47200.0,27.7523,27.7523,27.7364,27.7364,47200.0
2013-01-17 13:20:00,34.83,34.83,34.76,34.76,56000.0,27.7443,27.7443,27.6886,27.6886,56000.0
2013-01-17 13:30:00,34.77,34.77,34.76,34.77,33000.0,27.6965,27.6965,27.6886,27.6965,33000.0
2013-01-17 13:40:00,34.77,34.77,34.74,34.74,41200.0,27.6965,27.6965,27.6726,27.6726,41200.0
2013-01-17 13:50:00,34.75,34.81,34.75,34.8,60200.0,27.6806,27.7284,27.6806,27.7204,60200.0
2013-01-17 14:00:00,34.8,34.85,34.8,34.85,46300.0,27.7204,27.7603,27.7204,27.7603,46300.0
2013-01-17 14:10:00,34.85,34.92,34.84,34.9,85400.0,27.7603,27.816,27.7523,27.8001,85400.0
2013-01-17 14:20:00,34.91,34.91,34.88,34.88,26800.0,27.8081,27.8081,27.7842,27.7842,26800.0
2013-01-17 14:30:00,34.89,34.89,34.87,34.88,36600.0,27.7921,27.7921,27.7762,27.7842,36600.0
2013-01-17 14:40:00,34.88,34.91,34.87,34.9,59300.0,27.7842,27.8081,27.7762,27.8001,59300.0
2013-01-17 14:50:00,34.9,34.9,34.88,34.88,51900.0,27.8001,27.8001,27.7842,27.7842,51900.0
2013-01-17 15:00:00,34.88,34.91,34.88,34.9,44800.0,27.7842,27.8081,27.7842,27.8001,44800.0
2013-01-17 15:10:00,34.91,34.91,34.89,34.9,55900.0,27.8081,27.8081,27.7921,27.8001,55900.0
2013-01-17 15:20:00,34.89,34.9,34.88,34.89,97700.0,27.7921,27.8001,27.7842,27.7921,97700.0
2013-01-17 15:30:00,34.89,34.92,34.88,34.92,121900.0,27.7921,27.816,27.7842,27.816,121900.0
2013-01-17 15:40:00,34.92,34.98,34.91,34.98,156000.0,27.816,27.8638,27.8081,27.8638,156000.0
2013-01-17 15:50:00,34.98,34.98,34.9,34.91,287700.0,27.8638,27.8638,27.8001,27.8081,287700.0
2013-01-18 09:30:00,34.85,34.85,34.66,34.66,620200.0,27.7603,27.7603,27.6089,27.6089,620200.0
2013-01-18 09:40:00,34.66,34.71,34.66,34.7,46500.0,27.6089,27.6487,27.6089,27.6408,46500.0
2013-01-18 09:50:00,34.71,34.72,34.64,34.65,43600.0,27.6487,27.6567,27.593,27.601,43600.0
2013-01-18 10:00:00,34.65,34.7,34.65,34.69,40400.0,27.601,27.6408,27.601,27.6328,40400.0
2013-01-18 10:10:00,34.69,34.77,34.69,34.75,56500.0,27.6328,27.6965,27.6328,27.6806,56500.0
2013-01-18 10:20:00,34.76,34.79,34.75,34.77,40800.0,27.6886,27.7125,27.6806,27.6965,40800.0
2013-01-18 10:30:00,34.77,34.77,34.73,34.73,43600.0,27.6965,27.6965,27.6647,27.6647,43600.0
2013-01-18 10:40:00,34.74,34.74,34.69,34.73,44200.0,27.6726,27.6726,27.6328,27.6647,44200.0
2013-01-18 10:50:00,34.72,34.77,34.72,34.76,29400.0,27.6567,27.6965,27.6567,27.6886,29400.0
2013-01-18 11:00:00,34.76,34.79,34.75,34.77,91900.0,27.6886,27.7125,27.6806,27.6965,91900.0
2013-01-18 11:10:00,34.77,34.8,34.73,34.78,39700.0,27.6965,27.7204,27.6647,27.7045,39700.0
2013-01-18 11:20:00,34.78,34.84,34.78,34.81,48400.0,27.7045,27.7523,27.7045,27.7284,48400.0
2013-01-18 11:30:00,34.8,34.81,34.76,34.76,50000.0,27.7204,27.7284,27.6886,27.6886,50000.0
2013-01-18 11:40:00,34.77,34.77,34.7,34.71,50100.0,27.6965,27.6965,27.6408,27.6487,50100.0
2013-01-18 11:50:00,34.71,34.74,34.7,34.72,28200.0,27.6487,27.6726,27.6408,27.6567,28200.0
2013-01-18 12:00:00,34.73,34.77,34.73,34.75,52000.0,27.6647,27.6965,27.6647,27.6806,52000.0
2013-01-18 12:10:00,34.76,34.79,34.76,34.78,37300.0,27.6886,27.7125,27.6886,27.7045,37300.0
2013-01-18 12:20:00,34.78,34.81,34.77,34.77,68300.0,27.7045,27.7284,27.6965,27.6965,68300.0
2013-01-18 12:30:00,34.77,34.8,34.77,34.78,26500.0,27.6965,27.7204,27.6965,27.7045,26500.0
2013-01-18 12:40:00,34.78,34.8,34.76,34.8,30700.0,27.7045,27.7204,27.6886,27.7204,30700.0
2013-01-18 12:50:00,34.8,34.84,34.78,34.83,66200.0,27.7204,27.7523,27.7045,27.7443,66200.0
2013-01-18 13:00:00,34.84,34.88,34.84,34.84,70600.0,27.7523,27.7842,27.7523,27.7523,70600.0
2013-01-18 13:10:00,34.84,34.84,34.79,34.81,46000.0,27.7523,27.7523,27.7125,27.7284,46000.0
2013-01-18 13:20:00,34.8,34.81,34.78,34.79,16400.0,27.7204,27.7284,27.7045,27.7125,16400.0
2013-01-18 13:30:00,34.79,34.82,34.77,34.82,59000.0,27.7125,27.7364,27.6965,27.7364,59000.0
2013-01-18 13:40:00,34.82,34.83,34.8,34.8,34800.0,27.7364,27.7443,27.7204,27.7204,34800.0
2013-01-18 13:50:00,34.8,34.81,34.78,34.78,21100.0,27.7204,27.7284,27.7045,27.7045,21100.0
2013-01-18 14:00:00,34.79,34.82,34.79,34.82,29100.0,27.7125,27.7364,27.7125,27.7364,29100.0
2013-01-18 14:10:00,34.82,34.82,34.74,34.75,60900.0,27.7364,27.7364,27.6726,27.6806,60900.0
2013-01-18 14:20:00,34.74,34.76,34.74,34.76,32400.0,27.6726,27.6886,27.6726,27.6886,32400.0
2013-01-18 14:30:00,34.76,34.76,34.75,34.76,18300.0,27.6886,27.6886,27.6806,27.6886,18300.0
2013-01-18 14:40:00,34.75,34.77,34.74,34.74,32900.0,27.6806,27.6965,27.6726,27.6726,32900.0
2013-01-18 14:50:00,34.75,34.79,34.73,34.79,51300.0,27.6806,27.7125,27.6647,27.7125,51300.0
2013-01-18 15:00:00,34.79,34.82,34.79,34.81,56700.0,27.7125,27.7364,27.7125,27.7284,56700.0
2013-01-18 15:10:00,34.82,34.82,34.78,34.8,82900.0,27.7364,27.7364,27.7045,27.7204,82900.0
2013-01-18 15:20:00,34.8,34.85,34.8,34.85,83300.0,27.7204,27.7603,27.7204,27.7603,83300.0
2013-01-18 15:30:00,34.85,35.02,34.84,35.01,212500.0,27.7603,27.8957,27.7523,27.8877,212500.0
2013-01-18 15:40:00,35.01,35.03,34.9,34.95,301800.0,27.8877,27.9036,27.8001,27.8399,301800.0
2013-01-18 15:50:00,34.95,34.97,34.88,34.93,499500.0,27.8399,27.8559,27.7842,27.824,499500.0
2013-01-22 09:30:00,34.87,35.09,34.87,34.99,78100.0,27.7762,27.9514,27.7762,27.8718,78100.0
2013-01-22 09:40:00,34.98,35.01,34.93,34.95,49900.0,27.8638,27.8877,27.824,27.8399,49900.0
2013-01-22 09:50:00,34.95,35.0,34.92,34.96,56300.0,27.8399,27.8797,27.816,27.8479,56300.0
2013-01-22 10:00:00,34.95,35.02,34.93,35.0,85900.0,27.8399,27.8957,27.824,27.8797,85900.0
2013-01-22 10:10:00,35.0,35.01,34.94,34.97,78100.0,27.8797,27.8877,27.832,27.8559,78100.0
2013-01-22 10:20:00,34.97,34.98,34.88,34.88,62500.0,27.8559,27.8638,27.7842,27.7842,62500.0
2013-01-22 10:30:00,34.89,34.94,34.88,34.89,80900.0,27.7921,27.832,27.7842,27.7921,80900.0
2013-01-22 10:40:00,34.89,34.93,34.87,34.92,73800.0,27.7921,27.824,27.7762,27.816,73800.0
2013-01-22 10:50:00,34.93,34.98,34.92,34.98,50500.0,27.824,27.8638,27.816,27.8638,50500.0
2013-01-22 11:00:00,34.98,34.98,34.93,34.93,66800.0,27.8638,27.8638,27.824,27.824,66800.0
2013-01-22 11:10:00,34.94,34.99,34.91,34.99,82900.0,27.832,27.8718,27.8081,27.8718,82900.0
2013-01-22 11:20:00,34.99,35.01,34.94,34.95,67300.0,27.8718,27.8877,27.832,27.8399,67300.0
2013-01-22 11:30:00,34.95,34.95,34.9,34.9,51000.0,27.8399,27.8399,27.8001,27.8001,51000.0
2013-01-22 11:40:00,34.9,34.93,34.9,34.91,47700.0,27.8001,27.824,27.8001,27.8081,47700.0
2013-01-22 11:50:00,34.91,35.02,34.91,35.02,83800.0,27.8081,27.8957,27.8081,27.8957,83800.0
2013-01-22 12:00:00,35.02,35.06,35.01,35.06,53800.0,27.8957,27.9275,27.8877,27.9275,53800.0
2013-01-22 12:10:00,35.06,35.11,35.05,35.08,62300.0,27.9275,27.9674,27.9196,27.9435,62300.0
2013-01-22 12:20:00,35.09,35.11,35.07,35.07,64400.0,27.9514,27.9674,27.9355,27.9355,64400.0
2013-01-22 12:30:00,35.07,35.08,35.04,35.04,53800.0,27.9355,27.9435,27.9116,27.9116,53800.0
2013-01-22 12:40:00,35.04,35.1,35.02,35.06,84300.0,27.9116,27.9594,27.8957,27.9275,84300.0
2013-01-22 12:50:00,35.07,35.08,35.04,35.05,49000.0,27.9355,27.9435,27.9116,27.9196,49000.0
2013-01-22 13:00:00,35.05,35.08,35.03,35.05,32100.0,27.9196,27.9435,27.9036,27.9196,32100.0
2013-01-22 13:10:00,35.05,35.09,35.04,35.07,67200.0,27.9196,27.9514,27.9116,27.9355,67200.0
2013-01-22 13:20:00,35.08,35.09,35.06,35.07,21600.0,27.9435,27.9514,27.9275,27.9355,21600.0
2013-01-22 13:30:00,35.07,35.09,35.05,35.09,29400.0,27.9355,27.9514,27.9196,27.9514,29400.0
2013-01-22 13:40:00,35.09,35.12,35.08,35.08,74100.0,27.9514,27.9753,27.9435,27.9435,74100.0
2013-01-22 13:50:00,35.08,35.09,35.07,35.08,31500.0,27.9435,27.9514,27.9355,27.9435,31500.0
2013-01-22 14:00:00,35.08,35.12,35.08,35.12,30600.0,27.9435,27.9753,27.9435,27.9753,30600.0
2013-01-22 14:10:00,35.12,35.16,35.12,35.14,65300.0,27.9753,28.0072,27.9753,27.9913,65300.0
2013-01-22 14:20:00,35.14,35.16,35.13,35.16,40300.0,27.9913,28.0072,27.9833,28.0072,40300.0
2013-01-22 14:30:00,35.16,35.19,35.13,35.14,51300.0,28.0072,28.0311,27.9833,27.9913,51300.0
2013-01-22 14:40:00,35.14,35.2,35.13,35.2,31000.0,27.9913,28.0391,27.9833,28.0391,31000.0
2013-01-22 14:50:00,35.2,35.23,35.19,35.23,41000.0,28.0391,28.063,28.0311,28.063,41000.0
2013-01-22 15:00:00,35.22,35.24,35.21,35.24,50000.0,28.055,28.0709,28.047,28.0709,50000.0
2013-01-22 15:10:00,35.24,35.24,35.16,35.19,73600.0,28.0709,28.0709,28.0072,28.0311,73600.0
2013-01-22 15:20:00,35.19,35.26,35.18,35.21,59800.0,28.0311,28.0869,28.0231,28.047,59800.0
2013-01-22 15:30:00,35.22,35.22,35.17,35.21,88700.0,28.055,28.055,28.0152,28.047,88700.0
2013-01-22 15:40:00,35.2,35.26,35.2,35.22,124500.0,28.0391,28.0869,28.0391,28.055,124500.0
2013-01-22 15:50:00,35.23,35.31,35.22,35.31,328800.0,28.063,28.1267,28.055,28.1267,328800.0
2013-01-23 09:30:00,35.21,35.27,35.17,35.23,94100.0,28.047,28.0948,28.0152,28.063,94100.0
2013-01-23 09:40:00,35.23,35.27,35.22,35.23,39100.0,28.063,28.0948,28.055,28.063,39100.0
2013-01-23 09:50:00,35.23,35.25,35.2,35.25,39300.0,28.063,28.0789,28.0391,28.0789,39300.0
2013-01-23 10:00:00,35.25,35.32,35.25,35.27,83000.0,28.0789,28.1346,28.0789,28.0948,83000.0
2013-01-23 10:10:00,35.26,35.28,35.25,35.27,49100.0,28.0869,28.1028,28.0789,28.0948,49100.0
2013-01-23 10:20:00,35.27,35.27,35.22,35.24,31000.0,28.0948,28.0948,28.055,28.0709,31000.0
2013-01-23 10:30:00,35.23,35.23,35.18,35.19,67700.0,28.063,28.063,28.0231,28.0311,67700.0
2013-01-23 10:40:00,35.18,35.19,35.13,35.15,66600.0,28.0231,28.0311,27.9833,27.9992,66600.0
2013-01-23 10:50:00,35.14,35.19,35.14,35.17,33700.0,27.9913,28.0311,27.9913,28.0152,33700.0
2013-01-23 11:00:00,35.18,35.19,35.15,35.18,49300.0,28.0231,28.0311,27.9992,28.0231,49300.0
2013-01-23 11:10:00,35.19,35.22,35.18,35.2,35300.0,28.0311,28.055,28.0231,28.0391,35300.0
2013-01-23 11:20:00,35.2,35.22,35.15,35.15,50800.0,28.0391,28.055,27.9992,27.9992,50800.0
2013-01-23 11:30:00,35.15,35.18,35.13,35.16,66500.0,27.9992,28.0231,27.9833,28.0072,66500.0
2013-01-23 11:40:00,35.16,35.18,35.14,35.17,39500.0,28.0072,28.0231,27.9913,28.0152,39500.0
2013-01-23 11:50:00,35.17,35.2,35.16,35.18,38000.0,28.0152,28.0391,28.0072,28.0231,38000.0
2013-01-23 12:00:00,35.17,35.19,35.16,35.18,46800.0,28.0152,28.0311,28.0072,28.0231,46800.0
2013-01-23 12:10:00,35.17,35.18,35.14,35.14,29100.0,28.0152,28.0231,27.9913,27.9913,29100.0
2013-01-23 12:20:00,35.14,35.15,35.13,35.15,16300.0,27.9913,27.9992,27.9833,27.9992,16300.0
2013-01-23 12:30:00,35.15,35.15,35.12,35.13,30300.0,27.9992,27.9992,27.9753,27.9833,30300.0
2013-01-23 12:40:00,35.13,35.16,35.12,35.13,33300.0,27.9833,28.0072,27.9753,27.9833,33300.0
2013-01-23 12:50:00,35.13,35.14,35.11,35.13,34500.0,27.9833,27.9913,27.9674,27.9833,34500.0
2013-01-23 13:00:00,35.13,35.15,35.12,35.14,50700.0,27.9833,27.9992,27.9753,27.9913,50700.0
2013-01-23 13:10:00,35.14,35.14,35.11,35.14,48100.0,27.9913,27.9913,27.9674,27.9913,48100.0
2013-01-23 13:20:00,35.13,35.15,35.11,35.12,44400.0,27.9833,27.9992,27.9674,27.9753,44400.0
2013-01-23 13:30:00,35.12,35.13,35.11,35.12,30000.0,27.9753,27.9833,27.9674,27.9753,30000.0
2013-01-23 13:40:00,35.12,35.14,35.11,35.11,47800.0,27.9753,27.9913,27.9674,27.9674,47800.0
2013-01-23 13:50:00,35.11,35.15,35.09,35.14,73500.0,27.9674,27.9992,27.9514,27.9913,73500.0
2013-01-23 14:00:00,35.14,35.16,35.09,35.09,114900.0,27.9913,28.0072,27.9514,27.9514,114900.0
2013-01-23 14:10:00,35.08,35.14,35.07,35.14,78300.0,27.9435,27.9913,27.9355,27.9913,78300.0
2013-01-23 14:20:00,35.14,35.14,35.07,35.07,46000.0,27.9913,27.9913,27.9355,27.9355,46000.0
2013-01-23 14:30:00,35.07,35.08,35.03,35.05,67500.0,27.9355,27.9435,27.9036,27.9196,67500.0
2013-01-23 14:40:00,35.05,35.05,35.02,35.03,48000.0,27.9196,27.9196,27.8957,27.9036,48000.0
2013-01-23 14:50:00,35.04,35.05,35.01,35.05,85600.0,27.9116,27.9196,27.8877,27.9196,85600.0
2013-01-23 15:00:00,35.05,35.15,35.05,35.15,60300.0,27.9196,27.9992,27.9196,27.9992,60300.0
2013-01-23 15:10:00,35.15,35.17,35.12,35.13,41600.0,27.9992,28.0152,27.9753,27.9833,41600.0
2013-01-23 15:20:00,35.12,35.14,35.11,35.13,52600.0,27.9753,27.9913,27.9674,27.9833,52600.0
2013-01-23 15:30:00,35.13,35.14,35.13,35.13,35500.0,27.9833,27.9913,27.9833,27.9833,35500.0
2013-01-23 15:40:00,35.14,35.14,35.1,35.11,121400.0,27.9913,27.9913,27.9594,27.9674,121400.0
2013-01-23 15:50:00,35.11,35.15,35.09,35.14,362800.0,27.9674,27.9992,27.9514,27.9913,362800.0
2013-01-24 09:30:00,35.02,35.1,34.93,35.02,136100.0,28.0796,28.1438,28.0075,28.0796,136100.0
2013-01-24 09:40:00,35.02,35.13,35.02,35.05,131300.0,28.0796,28.1678,28.0796,28.1037,131300.0
2013-01-24 09:50:00,35.04,35.04,34.97,34.98,93000.0,28.0957,28.0957,28.0395,28.0476,93000.0
2013-01-24 10:00:00,34.98,35.01,34.92,35.0,127200.0,28.0476,28.0716,27.9994,28.0636,127200.0
2013-01-24 10:10:00,35.0,35.0,34.92,34.94,74000.0,28.0636,28.0636,27.9994,28.0155,74000.0
2013-01-24 10:20:00,34.95,34.95,34.84,34.84,55500.0,28.0235,28.0235,27.9353,27.9353,55500.0
2013-01-24 10:30:00,34.85,34.86,34.81,34.84,52600.0,27.9433,27.9513,27.9112,27.9353,52600.0
2013-01-24 10:40:00,34.84,34.86,34.8,34.81,34100.0,27.9353,27.9513,27.9032,27.9112,34100.0
2013-01-24 10:50:00,34.82,34.82,34.8,34.82,42700.0,27.9193,27.9193,27.9032,27.9193,42700.0
2013-01-24 11:00:00,34.82,34.9,34.82,34.87,79200.0,27.9193,27.9834,27.9193,27.9594,79200.0
2013-01-24 11:10:00,34.87,34.95,34.86,34.93,59000.0,27.9594,28.0235,27.9513,28.0075,59000.0
2013-01-24 11:20:00,34.94,34.97,34.92,34.92,49300.0,28.0155,28.0395,27.9994,27.9994,49300.0
2013-01-24 11:30:00,34.93,34.95,34.92,34.95,36300.0,28.0075,28.0235,27.9994,28.0235,36300.0
2013-01-24 11:40:00,34.95,34.95,34.89,34.89,36700.0,28.0235,28.0235,27.9754,27.9754,36700.0
2013-01-24 11:50:00,34.9,34.9,34.87,34.89,63500.0,27.9834,27.9834,27.9594,27.9754,63500.0
2013-01-24 12:00:00,34.89,34.9,34.87,34.89,54200.0,27.9754,27.9834,27.9594,27.9754,54200.0
2013-01-24 12:10:00,34.88,34.9,34.86,34.86,51400.0,27.9674,27.9834,27.9513,27.9513,51400.0
2013-01-24 12:20:00,34.87,34.97,34.87,34.97,23100.0,27.9594,28.0395,27.9594,28.0395,23100.0
2013-01-24 12:30:00,34.97,34.99,34.95,34.95,71300.0,28.0395,28.0556,28.0235,28.0235,71300.0
2013-01-24 12:40:00,34.95,35.01,34.95,35.0,36700.0,28.0235,28.0716,28.0235,28.0636,36700.0
2013-01-24 12:50:00,35.0,35.02,34.99,35.0,40500.0,28.0636,28.0796,28.0556,28.0636,40500.0
2013-01-24 13:00:00,35.0,35.05,35.0,35.05,33900.0,28.0636,28.1037,28.0636,28.1037,33900.0
2013-01-24 13:10:00,35.04,35.05,35.0,35.03,25700.0,28.0957,28.1037,28.0636,28.0876,25700.0
2013-01-24 13:20:00,35.03,35.03,34.99,35.0,42200.0,28.0876,28.0876,28.0556,28.0636,42200.0
2013-01-24 13:30:00,34.99,35.0,34.94,34.94,43000.0,28.0556,28.0636,28.0155,28.0155,43000.0
2013-01-24 13:40:00,34.95,34.95,34.88,34.88,76700.0,28.0235,28.0235,27.9674,27.9674,76700.0
2013-01-24 13:50:00,34.88,34.95,34.88,34.93,90200.0,27.9674,28.0235,27.9674,28.0075,90200.0
2013-01-24 14:00:00,34.93,34.95,34.91,34.94,77700.0,28.0075,28.0235,27.9914,28.0155,77700.0
2013-01-24 14:10:00,34.93,34.95,34.9,34.91,54200.0,28.0075,28.0235,27.9834,27.9914,54200.0
2013-01-24 14:20:00,34.92,34.92,34.86,34.88,56200.0,27.9994,27.9994,27.9513,27.9674,56200.0
2013-01-24 14:30:00,34.88,34.92,34.88,34.92,41500.0,27.9674,27.9994,27.9674,27.9994,41500.0
2013-01-24 14:40:00,34.92,34.98,34.91,34.96,62900.0,27.9994,28.0476,27.9914,28.0315,62900.0
2013-01-24 14:50:00,34.97,34.97,34.93,34.93,30600.0,28.0395,28.0395,28.0075,28.0075,30600.0
2013-01-24 15:00:00,34.93,34.99,34.92,34.95,64900.0,28.0075,28.0556,27.9994,28.0235,64900.0
2013-01-24 15:10:00,34.96,34.96,34.91,34.94,99500.0,28.0315,28.0315,27.9914,28.0155,99500.0
2013-01-24 15:20:00,34.93,34.95,34.91,34.92,98700.0,28.0075,28.0235,27.9914,27.9994,98700.0
2013-01-24 15:30:00,34.93,34.95,34.9,34.9,140300.0,28.0075,28.0235,27.9834,27.9834,140300.0
2013-01-24 15:40:00,34.91,34.97,34.89,34.91,177700.0,27.9914,28.0395,27.9754,27.9914,177700.0
2013-01-24 15:50:00,34.9,34.91,34.84,34.87,290400.0,27.9834,27.9914,27.9353,27.9594,290400.0
2013-01-25 09:30:00,35.05,35.05,34.93,35.0,128300.0,28.1037,28.1037,28.0075,28.0636,128300.0
2013-01-25 09:40:00,35.0,35.01,34.95,34.97,194500.0,28.0636,28.0716,28.0235,28.0395,194500.0
2013-01-25 09:50:00,34.97,35.02,34.97,34.99,88100.0,28.0395,28.0796,28.0395,28.0556,88100.0
2013-01-25 10:00:00,35.0,35.01,34.94,35.0,147000.0,28.0636,28.0716,28.0155,28.0636,147000.0
2013-01-25 10:10:00,35.0,35.02,34.98,35.0,220300.0,28.0636,28.0796,28.0476,28.0636,220300.0
2013-01-25 10:20:00,35.0,35.01,34.87,34.87,56300.0,28.0636,28.0716,27.9594,27.9594,56300.0
2013-01-25 10:30:00,34.88,34.94,34.87,34.94,57000.0,27.9674,28.0155,27.9594,28.0155,57000.0
2013-01-25 10:40:00,34.94,34.96,34.88,34.91,77800.0,28.0155,28.0315,27.9674,27.9914,77800.0
2013-01-25 10:50:00,34.91,34.97,34.9,34.97,46000.0,27.9914,28.0395,27.9834,28.0395,46000.0
2013-01-25 11:00:00,34.97,35.01,34.97,35.01,28900.0,28.0395,28.0716,28.0395,28.0716,28900.0
2013-01-25 11:10:00,35.01,35.01,34.93,34.94,73400.0,28.0716,28.0716,28.0075,28.0155,73400.0
2013-01-25 11:20:00,34.94,34.97,34.94,34.95,34100.0,28.0155,28.0395,28.0155,28.0235,34100.0
2013-01-25 11:30:00,34.96,34.98,34.94,34.95,126200.0,28.0315,28.0476,28.0155,28.0235,126200.0
2013-01-25 11:40:00,34.95,34.99,34.94,34.94,58300.0,28.0235,28.0556,28.0155,28.0155,58300.0
2013-01-25 11:50:00,34.94,34.95,34.87,34.91,52500.0,28.0155,28.0235,27.9594,27.9914,52500.0
2013-01-25 12:00:00,34.91,34.97,34.91,34.97,70500.0,27.9914,28.0395,27.9914,28.0395,70500.0
2013-01-25 12:10:00,34.97,34.98,34.95,34.97,77800.0,28.0395,28.0476,28.0235,28.0395,77800.0
2013-01-25 12:20:00,34.97,34.99,34.95,34.97,27100.0,28.0395,28.0556,28.0235,28.0395,27100.0
2013-01-25 12:30:00,34.97,34.98,34.95,34.96,50200.0,28.0395,28.0476,28.0235,28.0315,50200.0
2013-01-25 12:40:00,34.97,35.01,34.95,35.0,161800.0,28.0395,28.0716,28.0235,28.0636,161800.0
2013-01-25 12:50:00,35.0,35.05,35.0,35.05,306800.0,28.0636,28.1037,28.0636,28.1037,306800.0
2013-01-25 13:00:00,35.05,35.07,35.02,35.03,336200.0,28.1037,28.1197,28.0796,28.0876,336200.0
2013-01-25 13:10:00,35.04,35.06,35.04,35.05,140600.0,28.0957,28.1117,28.0957,28.1037,140600.0
2013-01-25 13:20:00,35.05,35.06,35.03,35.04,44700.0,28.1037,28.1117,28.0876,28.0957,44700.0
2013-01-25 13:30:00,35.04,35.06,35.03,35.04,307200.0,28.0957,28.1117,28.0876,28.0957,307200.0
2013-01-25 13:40:00,35.04,35.06,35.04,35.04,140900.0,28.0957,28.1117,28.0957,28.0957,140900.0
2013-01-25 13:50:00,35.05,35.05,35.04,35.05,310800.0,28.1037,28.1037,28.0957,28.1037,310800.0
2013-01-25 14:00:00,35.05,35.05,35.02,35.04,188800.0,28.1037,28.1037,28.0796,28.0957,188800.0
2013-01-25 14:10:00,35.04,35.05,35.03,35.05,142300.0,28.0957,28.1037,28.0876,28.1037,142300.0
2013-01-25 14:20:00,35.05,35.05,35.04,35.05,40400.0,28.1037,28.1037,28.0957,28.1037,40400.0
2013-01-25 14:30:00,35.05,35.05,35.04,35.05,131500.0,28.1037,28.1037,28.0957,28.1037,131500.0
2013-01-25 14:40:00,35.05,35.07,35.04,35.05,692200.0,28.1037,28.1197,28.0957,28.1037,692200.0
2013-01-25 14:50:00,35.05,35.06,35.04,35.04,65800.0,28.1037,28.1117,28.0957,28.0957,65800.0
2013-01-25 15:00:00,35.05,35.06,35.02,35.05,136800.0,28.1037,28.1117,28.0796,28.1037,136800.0
2013-01-25 15:10:00,35.05,35.06,35.04,35.05,204400.0,28.1037,28.1117,28.0957,28.1037,204400.0
2013-01-25 15:20:00,35.06,35.07,35.04,35.05,199900.0,28.1117,28.1197,28.0957,28.1037,199900.0
2013-01-25 15:30:00,35.05,35.06,35.02,35.06,350800.0,28.1037,28.1117,28.0796,28.1117,350800.0
2013-01-25 15:40:00,35.05,35.06,34.98,35.02,219300.0,28.1037,28.1117,28.0476,28.0796,219300.0
2013-01-25 15:50:00,35.01,35.05,34.99,35.0,625400.0,28.0716,28.1037,28.0556,28.0636,625400.0
2013-01-28 09:30:00,35.15,35.15,34.94,35.01,101000.0,28.1839,28.1839,28.0155,28.0716,101000.0
2013-01-28 09:40:00,35.0,35.01,34.89,34.92,68400.0,28.0636,28.0716,27.9754,27.9994,68400.0
2013-01-28 09:50:00,34.94,34.95,34.87,34.93,69700.0,28.0155,28.0235,27.9594,28.0075,69700.0
2013-01-28 10:00:00,34.93,34.94,34.9,34.91,182400.0,28.0075,28.0155,27.9834,27.9914,182400.0
2013-01-28 10:10:00,34.91,35.0,34.91,34.98,79700.0,27.9914,28.0636,27.9914,28.0476,79700.0
2013-01-28 10:20:00,34.98,35.01,34.95,34.97,117900.0,28.0476,28.0716,28.0235,28.0395,117900.0
2013-01-28 10:30:00,34.97,35.0,34.97,34.99,74600.0,28.0395,28.0636,28.0395,28.0556,74600.0
2013-01-28 10:40:00,34.98,35.0,34.97,34.99,56700.0,28.0476,28.0636,28.0395,28.0556,56700.0
2013-01-28 10:50:00,34.98,34.99,34.96,34.97,91700.0,28.0476,28.0556,28.0315,28.0395,91700.0
2013-01-28 11:00:00,34.97,34.97,34.92,34.94,127600.0,28.0395,28.0395,27.9994,28.0155,127600.0
2013-01-28 11:10:00,34.94,34.95,34.89,34.92,83600.0,28.0155,28.0235,27.9754,27.9994,83600.0
2013-01-28 11:20:00,34.92,34.96,34.92,34.95,59700.0,27.9994,28.0315,27.9994,28.0235,59700.0
2013-01-28 11:30:00,34.96,34.99,34.95,34.99,59000.0,28.0315,28.0556,28.0235,28.0556,59000.0
2013-01-28 11:40:00,34.98,35.0,34.95,34.98,97900.0,28.0476,28.0636,28.0235,28.0476,97900.0
2013-01-28 11:50:00,34.97,35.0,34.97,34.98,87600.0,28.0395,28.0636,28.0395,28.0476,87600.0
2013-01-28 12:00:00,34.99,35.0,34.97,34.98,71200.0,28.0556,28.0636,28.0395,28.0476,71200.0
2013-01-28 12:10:00,34.99,35.0,34.98,35.0,50200.0,28.0556,28.0636,28.0476,28.0636,50200.0
2013-01-28 12:20:00,35.0,35.0,34.98,35.0,36500.0,28.0636,28.0636,28.0476,28.0636,36500.0
2013-01-28 12:30:00,35.0,35.0,34.98,34.98,66600.0,28.0636,28.0636,28.0476,28.0476,66600.0
2013-01-28 12:40:00,34.98,34.99,34.95,34.95,49900.0,28.0476,28.0556,28.0235,28.0235,49900.0
2013-01-28 12:50:00,34.95,34.96,34.94,34.96,28200.0,28.0235,28.0315,28.0155,28.0315,28200.0
2013-01-28 13:00:00,34.95,34.97,34.94,34.97,59900.0,28.0235,28.0395,28.0155,28.0395,59900.0
2013-01-28 13:10:00,34.97,34.99,34.95,34.99,53900.0,28.0395,28.0556,28.0235,28.0556,53900.0
2013-01-28 13:20:00,34.98,35.0,34.98,35.0,18100.0,28.0476,28.0636,28.0476,28.0636,18100.0
2013-01-28 13:30:00,35.0,35.01,34.99,35.0,197100.0,28.0636,28.0716,28.0556,28.0636,197100.0
2013-01-28 13:40:00,35.0,35.01,34.99,34.99,55100.0,28.0636,28.0716,28.0556,28.0556,55100.0
2013-01-28 13:50:00,35.0,35.0,34.96,34.97,56900.0,28.0636,28.0636,28.0315,28.0395,56900.0
2013-01-28 14:00:00,34.96,34.97,34.88,34.95,225500.0,28.0315,28.0395,27.9674,28.0235,225500.0
2013-01-28 14:10:00,34.95,34.98,34.94,34.97,84300.0,28.0235,28.0476,28.0155,28.0395,84300.0
2013-01-28 14:20:00,34.97,34.97,34.95,34.97,55200.0,28.0395,28.0395,28.0235,28.0395,55200.0
2013-01-28 14:30:00,34.97,34.98,34.96,34.98,70800.0,28.0395,28.0476,28.0315,28.0476,70800.0
2013-01-28 14:40:00,34.98,35.0,34.97,34.98,80600.0,28.0476,28.0636,28.0395,28.0476,80600.0
2013-01-28 14:50:00,34.99,34.99,34.98,34.98,35900.0,28.0556,28.0556,28.0476,28.0476,35900.0
2013-01-28 15:00:00,34.98,35.02,34.97,34.99,110400.0,28.0476,28.0796,28.0395,28.0556,110400.0
2013-01-28 15:10:00,34.98,35.0,34.98,34.98,39600.0,28.0476,28.0636,28.0476,28.0476,39600.0
2013-01-28 15:20:00,34.98,34.98,34.93,34.94,89200.0,28.0476,28.0476,28.0075,28.0155,89200.0
2013-01-28 15:30:00,34.94,34.98,34.94,34.98,126300.0,28.0155,28.0476,28.0155,28.0476,126300.0
2013-01-28 15:40:00,34.98,35.0,34.98,35.0,148400.0,28.0476,28.0636,28.0476,28.0636,148400.0
2013-01-28 15:50:00,34.99,35.01,34.99,35.0,339300.0,28.0556,28.0716,28.0556,28.0636,339300.0
2013-01-29 09:30:00,34.92,35.04,34.85,34.99,51700.0,27.9994,28.0957,27.9433,28.0556,51700.0
2013-01-29 09:40:00,34.98,35.01,34.96,34.96,45200.0,28.0476,28.0716,28.0315,28.0315,45200.0
2013-01-29 09:50:00,34.96,34.98,34.94,34.97,68500.0,28.0315,28.0476,28.0155,28.0395,68500.0
2013-01-29 10:00:00,34.96,34.97,34.95,34.97,77600.0,28.0315,28.0395,28.0235,28.0395,77600.0
2013-01-29 10:10:00,34.97,35.02,34.96,35.0,198100.0,28.0395,28.0796,28.0315,28.0636,198100.0
2013-01-29 10:20:00,34.99,35.03,34.98,35.01,177400.0,28.0556,28.0876,28.0476,28.0716,177400.0
2013-01-29 10:30:00,35.01,35.02,34.97,34.97,120900.0,28.0716,28.0796,28.0395,28.0395,120900.0
2013-01-29 10:40:00,34.98,35.02,34.97,35.01,199400.0,28.0476,28.0796,28.0395,28.0716,199400.0
2013-01-29 10:50:00,35.01,35.01,34.97,34.99,87900.0,28.0716,28.0716,28.0395,28.0556,87900.0
2013-01-29 11:00:00,34.98,35.01,34.97,35.0,83500.0,28.0476,28.0716,28.0395,28.0636,83500.0
2013-01-29 11:10:00,35.0,35.0,34.98,35.0,60400.0,28.0636,28.0636,28.0476,28.0636,60400.0
2013-01-29 11:20:00,35.0,35.02,35.0,35.02,88900.0,28.0636,28.0796,28.0636,28.0796,88900.0
2013-01-29 11:30:00,35.02,35.03,35.01,35.03,54300.0,28.0796,28.0876,28.0716,28.0876,54300.0
2013-01-29 11:40:00,35.03,35.04,35.01,35.02,130600.0,28.0876,28.0957,28.0716,28.0796,130600.0
2013-01-29 11:50:00,35.02,35.03,34.98,35.02,47600.0,28.0796,28.0876,28.0476,28.0796,47600.0
2013-01-29 12:00:00,35.02,35.03,35.0,35.01,74300.0,28.0796,28.0876,28.0636,28.0716,74300.0
2013-01-29 12:10:00,35.01,35.02,34.99,35.02,327100.0,28.0716,28.0796,28.0556,28.0796,327100.0
2013-01-29 12:20:00,35.02,35.02,34.98,35.02,60000.0,28.0796,28.0796,28.0476,28.0796,60000.0
2013-01-29 12:30:00,35.02,35.02,35.01,35.02,43200.0,28.0796,28.0796,28.0716,28.0796,43200.0
2013-01-29 12:40:00,35.02,35.03,35.01,35.02,63400.0,28.0796,28.0876,28.0716,28.0796,63400.0
2013-01-29 12:50:00,35.03,35.04,35.01,35.02,189400.0,28.0876,28.0957,28.0716,28.0796,189400.0
2013-01-29 13:00:00,35.03,35.06,35.02,35.03,67800.0,28.0876,28.1117,28.0796,28.0876,67800.0
2013-01-29 13:10:00,35.03,35.06,35.02,35.05,77500.0,28.0876,28.1117,28.0796,28.1037,77500.0
2013-01-29 13:20:00,35.05,35.06,35.03,35.05,234200.0,28.1037,28.1117,28.0876,28.1037,234200.0
2013-01-29 13:30:00,35.05,35.07,35.03,35.04,145900.0,28.1037,28.1197,28.0876,28.0957,145900.0
2013-01-29 13:40:00,35.03,35.06,35.03,35.06,37700.0,28.0876,28.1117,28.0876,28.1117,37700.0
2013-01-29 13:50:00,35.06,35.09,35.05,35.07,266800.0,28.1117,28.1358,28.1037,28.1197,266800.0
2013-01-29 14:00:00,35.06,35.07,35.05,35.07,445200.0,28.1117,28.1197,28.1037,28.1197,445200.0
2013-01-29 14:10:00,35.06,35.08,35.06,35.08,129400.0,28.1117,28.1277,28.1117,28.1277,129400.0
2013-01-29 14:20:00,35.08,35.09,35.06,35.08,93500.0,28.1277,28.1358,28.1117,28.1277,93500.0
2013-01-29 14:30:00,35.08,35.08,35.05,35.06,67000.0,28.1277,28.1277,28.1037,28.1117,67000.0
2013-01-29 14:40:00,35.05,35.06,35.01,35.03,60700.0,28.1037,28.1117,28.0716,28.0876,60700.0
2013-01-29 14:50:00,35.03,35.04,35.01,35.01,47100.0,28.0876,28.0957,28.0716,28.0716,47100.0
2013-01-29 15:00:00,35.01,35.03,34.99,35.01,242600.0,28.0716,28.0876,28.0556,28.0716,242600.0
2013-01-29 15:10:00,35.01,35.01,35.0,35.01,114700.0,28.0716,28.0716,28.0636,28.0716,114700.0
2013-01-29 15:20:00,35.01,35.01,34.99,35.01,101400.0,28.0716,28.0716,28.0556,28.0716,101400.0
2013-01-29 15:30:00,35.01,35.01,34.99,35.0,218800.0,28.0716,28.0716,28.0556,28.0636,218800.0
2013-01-29 15:40:00,35.0,35.01,34.95,34.99,212800.0,28.0636,28.0716,28.0235,28.0556,212800.0
2013-01-29 15:50:00,34.99,35.01,34.97,34.99,570000.0,28.0556,28.0716,28.0395,28.0556,570000.0
2013-01-30 09:30:00,35.03,35.03,34.95,35.02,109500.0,28.0876,28.0876,28.0235,28.0796,109500.0
2013-01-30 09:40:00,35.02,35.04,34.96,34.99,142400.0,28.0796,28.0957,28.0315,28.0556,142400.0
2013-01-30 09:50:00,34.99,35.0,34.96,34.97,44300.0,28.0556,28.0636,28.0315,28.0395,44300.0
2013-01-30 10:00:00,34.98,35.01,34.96,35.0,141500.0,28.0476,28.0716,28.0315,28.0636,141500.0
2013-01-30 10:10:00,35.0,35.02,34.98,35.0,227500.0,28.0636,28.0796,28.0476,28.0636,227500.0
2013-01-30 10:20:00,34.99,35.01,34.97,34.99,86900.0,28.0556,28.0716,28.0395,28.0556,86900.0
2013-01-30 10:30:00,34.98,35.0,34.98,34.99,33200.0,28.0476,28.0636,28.0476,28.0556,33200.0
2013-01-30 10:40:00,35.0,35.01,34.97,34.98,107900.0,28.0636,28.0716,28.0395,28.0476,107900.0
2013-01-30 10:50:00,34.99,35.0,34.98,34.99,58100.0,28.0556,28.0636,28.0476,28.0556,58100.0
2013-01-30 11:00:00,35.0,35.01,34.99,35.0,63000.0,28.0636,28.0716,28.0556,28.0636,63000.0
2013-01-30 11:10:00,35.01,35.01,35.0,35.0,35900.0,28.0716,28.0716,28.0636,28.0636,35900.0
2013-01-30 11:20:00,35.01,35.01,35.0,35.01,80500.0,28.0716,28.0716,28.0636,28.0716,80500.0
2013-01-30 11:30:00,35.01,35.01,34.99,35.0,101900.0,28.0716,28.0716,28.0556,28.0636,101900.0
2013-01-30 11:40:00,35.0,35.02,34.98,35.01,136900.0,28.0636,28.0796,28.0476,28.0716,136900.0
2013-01-30 11:50:00,35.01,35.02,34.98,35.0,72700.0,28.0716,28.0796,28.0476,28.0636,72700.0
2013-01-30 12:00:00,35.0,35.02,35.0,35.01,53400.0,28.0636,28.0796,28.0636,28.0716,53400.0
2013-01-30 12:10:00,35.01,35.02,34.99,35.0,48500.0,28.0716,28.0796,28.0556,28.0636,48500.0
2013-01-30 12:20:00,35.0,35.01,34.99,35.01,32000.0,28.0636,28.0716,28.0556,28.0716,32000.0
2013-01-30 12:30:00,35.01,35.02,35.01,35.02,37500.0,28.0716,28.0796,28.0716,28.0796,37500.0
2013-01-30 12:40:00,35.02,35.04,35.01,35.02,85200.0,28.0796,28.0957,28.0716,28.0796,85200.0
2013-01-30 12:50:00,35.02,35.04,35.02,35.02,146600.0,28.0796,28.0957,28.0796,28.0796,146600.0
2013-01-30 13:00:00,35.02,35.02,35.01,35.01,20700.0,28.0796,28.0796,28.0716,28.0716,20700.0
2013-01-30 13:10:00,35.02,35.03,35.01,35.02,26600.0,28.0796,28.0876,28.0716,28.0796,26600.0
2013-01-30 13:20:00,35.02,35.03,35.01,35.01,28800.0,28.0796,28.0876,28.0716,28.0716,28800.0
2013-01-30 13:30:00,35.02,35.04,35.02,35.03,67200.0,28.0796,28.0957,28.0796,28.0876,67200.0
2013-01-30 13:40:00,35.02,35.04,35.02,35.03,86200.0,28.0796,28.0957,28.0796,28.0876,86200.0
2013-01-30 13:50:00,35.03,35.04,35.0,35.01,179500.0,28.0876,28.0957,28.0636,28.0716,179500.0
2013-01-30 14:00:00,35.01,35.01,35.0,35.0,12000.0,28.0716,28.0716,28.0636,28.0636,12000.0
2013-01-30 14:10:00,35.01,35.05,35.0,35.03,93900.0,28.0716,28.1037,28.0636,28.0876,93900.0
2013-01-30 14:20:00,35.04,35.05,35.0,35.03,71300.0,28.0957,28.1037,28.0636,28.0876,71300.0
2013-01-30 14:30:00,35.02,35.03,34.99,35.0,96800.0,28.0796,28.0876,28.0556,28.0636,96800.0
2013-01-30 14:40:00,35.01,35.03,35.0,35.01,136600.0,28.0716,28.0876,28.0636,28.0716,136600.0
2013-01-30 14:50:00,35.02,35.03,35.01,35.03,127900.0,28.0796,28.0876,28.0716,28.0876,127900.0
2013-01-30 15:00:00,35.02,35.04,35.01,35.02,127700.0,28.0796,28.0957,28.0716,28.0796,127700.0
2013-01-30 15:10:00,35.03,35.03,35.0,35.02,111300.0,28.0876,28.0876,28.0636,28.0796,111300.0
2013-01-30 15:20:00,35.02,35.03,35.0,35.01,182100.0,28.0796,28.0876,28.0636,28.0716,182100.0
2013-01-30 15:30:00,35.01,35.03,34.94,35.01,578600.0,28.0716,28.0876,28.0155,28.0716,578600.0
2013-01-30 15:40:00,35.01,35.01,34.96,34.97,277900.0,28.0716,28.0716,28.0315,28.0395,277900.0
2013-01-30 15:50:00,34.96,34.99,34.94,34.99,505400.0,28.0315,28.0556,28.0155,28.0556,505400.0
2013-01-31 09:30:00,34.91,35.06,34.91,35.06,45800.0,27.9914,28.1117,27.9914,28.1117,45800.0
2013-01-31 09:40:00,35.05,35.1,35.01,35.08,193000.0,28.1037,28.1438,28.0716,28.1277,193000.0
2013-01-31 09:50:00,35.08,35.1,35.07,35.09,159500.0,28.1277,28.1438,28.1197,28.1358,159500.0
2013-01-31 10:00:00,35.1,35.14,35.08,35.09,128300.0,28.1438,28.1758,28.1277,28.1358,128300.0
2013-01-31 10:10:00,35.09,35.1,35.07,35.08,110400.0,28.1358,28.1438,28.1197,28.1277,110400.0
2013-01-31 10:20:00,35.08,35.1,35.05,35.07,377300.0,28.1277,28.1438,28.1037,28.1197,377300.0
2013-01-31 10:30:00,35.07,35.12,35.06,35.09,131600.0,28.1197,28.1598,28.1117,28.1358,131600.0
2013-01-31 10:40:00,35.09,35.1,35.07,35.07,45200.0,28.1358,28.1438,28.1197,28.1197,45200.0
2013-01-31 10:50:00,35.08,35.1,35.04,35.05,459900.0,28.1277,28.1438,28.0957,28.1037,459900.0
2013-01-31 11:00:00,35.04,35.07,35.0,35.03,109800.0,28.0957,28.1197,28.0636,28.0876,109800.0
2013-01-31 11:10:00,35.02,35.06,35.02,35.04,41600.0,28.0796,28.1117,28.0796,28.0957,41600.0
2013-01-31 11:20:00,35.04,35.08,35.03,35.05,36800.0,28.0957,28.1277,28.0876,28.1037,36800.0
2013-01-31 11:30:00,35.05,35.06,35.01,35.05,55200.0,28.1037,28.1117,28.0716,28.1037,55200.0
2013-01-31 11:40:00,35.06,35.07,35.04,35.06,64000.0,28.1117,28.1197,28.0957,28.1117,64000.0
2013-01-31 11:50:00,35.07,35.07,35.04,35.06,43000.0,28.1197,28.1197,28.0957,28.1117,43000.0
2013-01-31 12:00:00,35.06,35.06,35.05,35.06,27700.0,28.1117,28.1117,28.1037,28.1117,27700.0
2013-01-31 12:10:00,35.06,35.08,35.05,35.08,57700.0,28.1117,28.1277,28.1037,28.1277,57700.0
2013-01-31 12:20:00,35.08,35.1,35.08,35.09,59100.0,28.1277,28.1438,28.1277,28.1358,59100.0
2013-01-31 12:30:00,35.09,35.11,35.06,35.09,1781500.0,28.1358,28.1518,28.1117,28.1358,1781500.0
2013-01-31 12:40:00,35.09,35.23,35.08,35.23,1910800.0,28.1358,28.248,28.1277,28.248,1910800.0
2013-01-31 12:50:00,35.23,35.28,35.17,35.2,232800.0,28.248,28.2881,28.1999,28.224,232800.0
2013-01-31 13:00:00,35.2,35.2,35.19,35.2,27500.0,28.224,28.224,28.2159,28.224,27500.0
2013-01-31 13:10:00,35.19,35.2,35.18,35.2,206600.0,28.2159,28.224,28.2079,28.224,206600.0
2013-01-31 13:20:00,35.2,35.25,35.19,35.2,104400.0,28.224,28.264,28.2159,28.224,104400.0
2013-01-31 13:30:00,35.2,35.27,35.2,35.26,98200.0,28.224,28.2801,28.224,28.2721,98200.0
2013-01-31 13:40:00,35.26,35.46,35.25,35.46,2613400.0,28.2721,28.4324,28.264,28.4324,2613400.0
2013-01-31 13:50:00,35.45,35.46,35.38,35.4,136100.0,28.4244,28.4324,28.3683,28.3843,136100.0
2013-01-31 14:00:00,35.4,35.41,35.33,35.35,131500.0,28.3843,28.3923,28.3282,28.3442,131500.0
2013-01-31 14:10:00,35.35,35.4,35.29,35.4,97100.0,28.3442,28.3843,28.2961,28.3843,97100.0
2013-01-31 14:20:00,35.4,35.4,35.36,35.38,80000.0,28.3843,28.3843,28.3522,28.3683,80000.0
2013-01-31 14:30:00,35.38,35.45,35.37,35.43,81600.0,28.3683,28.4244,28.3603,28.4084,81600.0
2013-01-31 14:40:00,35.44,35.46,35.43,35.45,86200.0,28.4164,28.4324,28.4084,28.4244,86200.0
2013-01-31 14:50:00,35.45,35.46,35.44,35.44,89600.0,28.4244,28.4324,28.4164,28.4164,89600.0
2013-01-31 15:00:00,35.45,35.45,35.37,35.39,109800.0,28.4244,28.4244,28.3603,28.3763,109800.0
2013-01-31 15:10:00,35.39,35.45,35.38,35.45,151300.0,28.3763,28.4244,28.3683,28.4244,151300.0
2013-01-31 15:20:00,35.45,35.49,35.44,35.45,130800.0,28.4244,28.4565,28.4164,28.4244,130800.0
2013-01-31 15:30:00,35.44,35.47,35.39,35.43,143600.0,28.4164,28.4404,28.3763,28.4084,143600.0
2013-01-31 15:40:00,35.43,35.47,35.43,35.44,327200.0,28.4084,28.4404,28.4084,28.4164,327200.0
2013-01-31 15:50:00,35.44,35.55,35.43,35.47,648600.0,28.4164,28.5046,28.4084,28.4404,648600.0
2013-02-01 09:30:00,35.56,35.7,35.49,35.61,321200.0,28.5126,28.6249,28.4565,28.5527,321200.0
2013-02-01 09:40:00,35.62,35.69,35.57,35.62,146300.0,28.5607,28.6168,28.5206,28.5607,146300.0
2013-02-01 09:50:00,35.62,35.76,35.6,35.69,263000.0,28.5607,28.673,28.5447,28.6168,263000.0
2013-02-01 10:00:00,35.71,35.86,35.71,35.84,210100.0,28.6329,28.7532,28.6329,28.7371,210100.0
2013-02-01 10:10:00,35.84,35.95,35.83,35.9,159200.0,28.7371,28.8253,28.7291,28.7852,159200.0
2013-02-01 10:20:00,35.89,35.95,35.88,35.92,169800.0,28.7772,28.8253,28.7692,28.8013,169800.0
2013-02-01 10:30:00,35.92,35.94,35.89,35.9,154000.0,28.8013,28.8173,28.7772,28.7852,154000.0
2013-02-01 10:40:00,35.91,35.93,35.89,35.91,142600.0,28.7932,28.8093,28.7772,28.7932,142600.0
2013-02-01 10:50:00,35.9,35.96,35.9,35.95,130300.0,28.7852,28.8333,28.7852,28.8253,130300.0
2013-02-01 11:00:00,35.96,35.99,35.95,35.99,81900.0,28.8333,28.8574,28.8253,28.8574,81900.0
2013-02-01 11:10:00,35.99,36.13,35.98,36.11,293900.0,28.8574,28.9696,28.8494,28.9536,293900.0
2013-02-01 11:20:00,36.11,36.15,36.03,36.03,103000.0,28.9536,28.9857,28.8895,28.8895,103000.0
2013-02-01 11:30:00,36.03,36.03,35.97,35.98,69900.0,28.8895,28.8895,28.8414,28.8494,69900.0
2013-02-01 11:40:00,35.97,36.04,35.95,36.04,183200.0,28.8414,28.8975,28.8253,28.8975,183200.0
2013-02-01 11:50:00,36.04,36.1,36.01,36.1,77000.0,28.8975,28.9456,28.8734,28.9456,77000.0
2013-02-01 12:00:00,36.1,36.1,36.02,36.07,136800.0,28.9456,28.9456,28.8814,28.9215,136800.0
2013-02-01 12:10:00,36.07,36.1,36.06,36.1,53400.0,28.9215,28.9456,28.9135,28.9456,53400.0
2013-02-01 12:20:00,36.09,36.14,36.09,36.14,105900.0,28.9376,28.9777,28.9376,28.9777,105900.0
2013-02-01 12:30:00,36.14,36.14,36.03,36.03,94300.0,28.9777,28.9777,28.8895,28.8895,94300.0
2013-02-01 12:40:00,36.03,36.04,35.98,36.0,112400.0,28.8895,28.8975,28.8494,28.8654,112400.0
2013-02-01 12:50:00,35.99,36.01,35.98,36.0,56000.0,28.8574,28.8734,28.8494,28.8654,56000.0
2013-02-01 13:00:00,35.99,36.0,35.94,35.97,82900.0,28.8574,28.8654,28.8173,28.8414,82900.0
2013-02-01 13:10:00,35.97,35.99,35.95,35.95,56300.0,28.8414,28.8574,28.8253,28.8253,56300.0
2013-02-01 13:20:00,35.95,35.97,35.92,35.94,109400.0,28.8253,28.8414,28.8013,28.8173,109400.0
2013-02-01 13:30:00,35.94,35.95,35.92,35.92,58300.0,28.8173,28.8253,28.8013,28.8013,58300.0
2013-02-01 13:40:00,35.93,35.93,35.89,35.9,39200.0,28.8093,28.8093,28.7772,28.7852,39200.0
2013-02-01 13:50:00,35.89,35.92,35.89,35.91,100900.0,28.7772,28.8013,28.7772,28.7932,100900.0
2013-02-01 14:00:00,35.91,35.93,35.89,35.93,75000.0,28.7932,28.8093,28.7772,28.8093,75000.0
2013-02-01 14:10:00,35.93,35.93,35.88,35.89,58300.0,28.8093,28.8093,28.7692,28.7772,58300.0
2013-02-01 14:20:00,35.88,35.89,35.87,35.88,85100.0,28.7692,28.7772,28.7612,28.7692,85100.0
2013-02-01 14:30:00,35.88,35.88,35.8,35.82,108800.0,28.7692,28.7692,28.705,28.7211,108800.0
2013-02-01 14:40:00,35.83,35.84,35.78,35.79,69000.0,28.7291,28.7371,28.689,28.697,69000.0
2013-02-01 14:50:00,35.79,35.81,35.79,35.81,44900.0,28.697,28.7131,28.697,28.7131,44900.0
2013-02-01 15:00:00,35.81,35.88,35.8,35.87,68900.0,28.7131,28.7692,28.705,28.7612,68900.0
2013-02-01 15:10:00,35.87,35.87,35.85,35.87,62000.0,28.7612,28.7612,28.7451,28.7612,62000.0
2013-02-01 15:20:00,35.87,35.87,35.86,35.87,55100.0,28.7612,28.7612,28.7532,28.7612,55100.0
2013-02-01 15:30:00,35.86,35.87,35.84,35.86,87300.0,28.7532,28.7612,28.7371,28.7532,87300.0
2013-02-01 15:40:00,35.86,35.89,35.85,35.89,248100.0,28.7532,28.7772,28.7451,28.7772,248100.0
2013-02-01 15:50:00,35.89,35.9,35.84,35.88,506100.0,28.7772,28.7852,28.7371,28.7692,506100.0
2013-02-04 09:30:00,35.62,35.86,35.59,35.84,157800.0,28.5607,28.7532,28.5367,28.7371,157800.0
2013-02-04 09:40:00,35.84,35.84,35.71,35.8,128600.0,28.7371,28.7371,28.6329,28.705,128600.0
2013-02-04 09:50:00,35.8,35.85,35.74,35.84,115200.0,28.705,28.7451,28.6569,28.7371,115200.0
2013-02-04 10:00:00,35.84,35.9,35.78,35.84,149900.0,28.7371,28.7852,28.689,28.7371,149900.0
2013-02-04 10:10:00,35.84,35.84,35.77,35.8,111800.0,28.7371,28.7371,28.681,28.705,111800.0
2013-02-04 10:20:00,35.8,35.88,35.8,35.88,83000.0,28.705,28.7692,28.705,28.7692,83000.0
2013-02-04 10:30:00,35.87,35.88,35.74,35.74,219800.0,28.7612,28.7692,28.6569,28.6569,219800.0
2013-02-04 10:40:00,35.74,35.8,35.73,35.78,58000.0,28.6569,28.705,28.6489,28.689,58000.0
2013-02-04 10:50:00,35.79,35.82,35.77,35.79,53600.0,28.697,28.7211,28.681,28.697,53600.0
2013-02-04 11:00:00,35.77,35.79,35.72,35.73,67800.0,28.681,28.697,28.6409,28.6489,67800.0
2013-02-04 11:10:00,35.73,35.82,35.72,35.82,56100.0,28.6489,28.7211,28.6409,28.7211,56100.0
2013-02-04 11:20:00,35.82,35.85,35.77,35.77,48300.0,28.7211,28.7451,28.681,28.681,48300.0
2013-02-04 11:30:00,35.77,35.89,35.75,35.85,77600.0,28.681,28.7772,28.665,28.7451,77600.0
2013-02-04 11:40:00,35.85,35.94,35.83,35.93,60600.0,28.7451,28.8173,28.7291,28.8093,60600.0
2013-02-04 11:50:00,35.93,35.94,35.88,35.89,47800.0,28.8093,28.8173,28.7692,28.7772,47800.0
2013-02-04 12:00:00,35.89,35.89,35.81,35.86,68300.0,28.7772,28.7772,28.7131,28.7532,68300.0
2013-02-04 12:10:00,35.86,35.91,35.86,35.91,42400.0,28.7532,28.7932,28.7532,28.7932,42400.0
2013-02-04 12:20:00,35.91,35.95,35.89,35.95,39600.0,28.7932,28.8253,28.7772,28.8253,39600.0
2013-02-04 12:30:00,35.94,35.95,35.88,35.88,44500.0,28.8173,28.8253,28.7692,28.7692,44500.0
2013-02-04 12:40:00,35.88,35.92,35.88,35.92,31300.0,28.7692,28.8013,28.7692,28.8013,31300.0
2013-02-04 12:50:00,35.92,35.93,35.9,35.9,61600.0,28.8013,28.8093,28.7852,28.7852,61600.0
2013-02-04 13:00:00,35.9,35.91,35.85,35.85,58500.0,28.7852,28.7932,28.7451,28.7451,58500.0
2013-02-04 13:10:00,35.85,35.88,35.81,35.85,70600.0,28.7451,28.7692,28.7131,28.7451,70600.0
2013-02-04 13:20:00,35.85,35.86,35.8,35.8,50600.0,28.7451,28.7532,28.705,28.705,50600.0
2013-02-04 13:30:00,35.8,35.82,35.75,35.75,80400.0,28.705,28.7211,28.665,28.665,80400.0
2013-02-04 13:40:00,35.75,35.78,35.73,35.75,43900.0,28.665,28.689,28.6489,28.665,43900.0
2013-02-04 13:50:00,35.76,35.8,35.76,35.79,21700.0,28.673,28.705,28.673,28.697,21700.0
2013-02-04 14:00:00,35.8,35.81,35.76,35.76,90800.0,28.705,28.7131,28.673,28.673,90800.0
2013-02-04 14:10:00,35.77,35.78,35.74,35.76,35000.0,28.681,28.689,28.6569,28.673,35000.0
2013-02-04 14:20:00,35.77,35.84,35.76,35.84,47200.0,28.681,28.7371,28.673,28.7371,47200.0
2013-02-04 14:30:00,35.84,35.89,35.83,35.89,45600.0,28.7371,28.7772,28.7291,28.7772,45600.0
2013-02-04 14:40:00,35.89,35.96,35.88,35.93,131600.0,28.7772,28.8333,28.7692,28.8093,131600.0
2013-02-04 14:50:00,35.93,35.97,35.92,35.97,83300.0,28.8093,28.8414,28.8013,28.8414,83300.0
2013-02-04 15:00:00,35.97,35.97,35.89,35.9,140000.0,28.8414,28.8414,28.7772,28.7852,140000.0
2013-02-04 15:10:00,35.9,35.9,35.86,35.87,86500.0,28.7852,28.7852,28.7532,28.7612,86500.0
2013-02-04 15:20:00,35.88,35.89,35.86,35.88,106000.0,28.7692,28.7772,28.7532,28.7692,106000.0
2013-02-04 15:30:00,35.88,35.88,35.81,35.83,135600.0,28.7692,28.7692,28.7131,28.7291,135600.0
2013-02-04 15:40:00,35.83,35.87,35.77,35.86,286300.0,28.7291,28.7612,28.681,28.7532,286300.0
2013-02-04 15:50:00,35.85,35.89,35.82,35.83,508600.0,28.7451,28.7772,28.7211,28.7291,508600.0
2013-02-05 09:30:00,35.95,35.98,35.86,35.92,132600.0,28.8253,28.8494,28.7532,28.8013,132600.0
2013-02-05 09:40:00,35.91,35.93,35.83,35.83,65600.0,28.7932,28.8093,28.7291,28.7291,65600.0
2013-02-05 09:50:00,35.83,35.94,35.83,35.88,78100.0,28.7291,28.8173,28.7291,28.7692,78100.0
2013-02-05 10:00:00,35.88,35.98,35.87,35.92,66100.0,28.7692,28.8494,28.7612,28.8013,66100.0
2013-02-05 10:10:00,35.92,35.92,35.89,35.9,37300.0,28.8013,28.8013,28.7772,28.7852,37300.0
2013-02-05 10:20:00,35.9,35.93,35.86,35.9,58200.0,28.7852,28.8093,28.7532,28.7852,58200.0
2013-02-05 10:30:00,35.91,35.92,35.88,35.9,53700.0,28.7932,28.8013,28.7692,28.7852,53700.0
2013-02-05 10:40:00,35.9,35.92,35.85,35.9,67700.0,28.7852,28.8013,28.7451,28.7852,67700.0
2013-02-05 10:50:00,35.9,35.91,35.85,35.87,37400.0,28.7852,28.7932,28.7451,28.7612,37400.0
2013-02-05 11:00:00,35.87,35.91,35.84,35.85,65800.0,28.7612,28.7932,28.7371,28.7451,65800.0
2013-02-05 11:10:00,35.85,35.91,35.85,35.88,25000.0,28.7451,28.7932,28.7451,28.7692,25000.0
2013-02-05 11:20:00,35.89,35.95,35.88,35.92,37400.0,28.7772,28.8253,28.7692,28.8013,37400.0
2013-02-05 11:30:00,35.92,35.92,35.88,35.88,30300.0,28.8013,28.8013,28.7692,28.7692,30300.0
2013-02-05 11:40:00,35.88,35.91,35.87,35.88,20100.0,28.7692,28.7932,28.7612,28.7692,20100.0
2013-02-05 11:50:00,35.88,35.9,35.86,35.88,39100.0,28.7692,28.7852,28.7532,28.7692,39100.0
2013-02-05 12:00:00,35.88,35.9,35.87,35.88,29200.0,28.7692,28.7852,28.7612,28.7692,29200.0
2013-02-05 12:10:00,35.88,35.96,35.87,35.95,37700.0,28.7692,28.8333,28.7612,28.8253,37700.0
2013-02-05 12:20:00,35.95,35.99,35.95,35.95,36100.0,28.8253,28.8574,28.8253,28.8253,36100.0
2013-02-05 12:30:00,35.95,35.99,35.94,35.98,51100.0,28.8253,28.8574,28.8173,28.8494,51100.0
2013-02-05 12:40:00,35.98,36.04,35.96,36.02,47300.0,28.8494,28.8975,28.8333,28.8814,47300.0
2013-02-05 12:50:00,36.03,36.07,36.02,36.04,28000.0,28.8895,28.9215,28.8814,28.8975,28000.0
2013-02-05 13:00:00,36.04,36.07,36.03,36.06,23900.0,28.8975,28.9215,28.8895,28.9135,23900.0
2013-02-05 13:10:00,36.07,36.09,36.05,36.06,37200.0,28.9215,28.9376,28.9055,28.9135,37200.0
2013-02-05 13:20:00,36.07,36.09,36.04,36.08,30700.0,28.9215,28.9376,28.8975,28.9296,30700.0
2013-02-05 13:30:00,36.08,36.1,36.07,36.1,26900.0,28.9296,28.9456,28.9215,28.9456,26900.0
2013-02-05 13:40:00,36.09,36.11,36.07,36.09,25300.0,28.9376,28.9536,28.9215,28.9376,25300.0
2013-02-05 13:50:00,36.08,36.1,36.07,36.09,17800.0,28.9296,28.9456,28.9215,28.9376,17800.0
2013-02-05 14:00:00,36.09,36.12,36.07,36.1,26100.0,28.9376,28.9616,28.9215,28.9456,26100.0
2013-02-05 14:10:00,36.1,36.13,36.09,36.12,25800.0,28.9456,28.9696,28.9376,28.9616,25800.0
2013-02-05 14:20:00,36.11,36.12,36.09,36.11,32200.0,28.9536,28.9616,28.9376,28.9536,32200.0
2013-02-05 14:30:00,36.11,36.13,36.1,36.12,40700.0,28.9536,28.9696,28.9456,28.9616,40700.0
2013-02-05 14:40:00,36.13,36.16,36.11,36.13,36000.0,28.9696,28.9937,28.9536,28.9696,36000.0
2013-02-05 14:50:00,36.14,36.16,36.13,36.14,26000.0,28.9777,28.9937,28.9696,28.9777,26000.0
2013-02-05 15:00:00,36.13,36.14,36.11,36.11,25800.0,28.9696,28.9777,28.9536,28.9536,25800.0
2013-02-05 15:10:00,36.11,36.15,36.11,36.14,68800.0,28.9536,28.9857,28.9536,28.9777,68800.0
2013-02-05 15:20:00,36.12,36.13,36.12,36.13,29900.0,28.9616,28.9696,28.9616,28.9696,29900.0
2013-02-05 15:30:00,36.13,36.16,36.11,36.15,166700.0,28.9696,28.9937,28.9536,28.9857,166700.0
2013-02-05 15:40:00,36.16,36.16,36.14,36.14,128400.0,28.9937,28.9937,28.9777,28.9777,128400.0
2013-02-05 15:50:00,36.14,36.18,36.14,36.15,345100.0,28.9777,29.0097,28.9777,28.9857,345100.0
2013-02-06 09:30:00,36.3,36.48,36.27,36.42,253600.0,29.106,29.2503,29.0819,29.2022,253600.0
2013-02-06 09:40:00,36.42,36.45,36.35,36.36,141400.0,29.2022,29.2262,29.146,29.1541,141400.0
2013-02-06 09:50:00,36.35,36.4,36.34,36.39,100000.0,29.146,29.1861,29.138,29.1781,100000.0
2013-02-06 10:00:00,36.39,36.46,36.36,36.43,95300.0,29.1781,29.2342,29.1541,29.2102,95300.0
2013-02-06 10:10:00,36.44,36.48,36.43,36.44,79400.0,29.2182,29.2503,29.2102,29.2182,79400.0
2013-02-06 10:20:00,36.44,36.49,36.44,36.48,70300.0,29.2182,29.2583,29.2182,29.2503,70300.0
2013-02-06 10:30:00,36.47,36.51,36.46,36.49,89000.0,29.2423,29.2743,29.2342,29.2583,89000.0
2013-02-06 10:40:00,36.5,36.57,36.5,36.56,70100.0,29.2663,29.3224,29.2663,29.3144,70100.0
2013-02-06 10:50:00,36.57,36.6,36.52,36.52,89700.0,29.3224,29.3465,29.2824,29.2824,89700.0
2013-02-06 11:00:00,36.53,36.59,36.52,36.55,96800.0,29.2904,29.3385,29.2824,29.3064,96800.0
2013-02-06 11:10:00,36.55,36.58,36.54,36.56,91300.0,29.3064,29.3305,29.2984,29.3144,91300.0
2013-02-06 11:20:00,36.56,36.6,36.55,36.59,45800.0,29.3144,29.3465,29.3064,29.3385,45800.0
2013-02-06 11:30:00,36.59,36.59,36.53,36.56,75100.0,29.3385,29.3385,29.2904,29.3144,75100.0
2013-02-06 11:40:00,36.56,36.62,36.55,36.6,80600.0,29.3144,29.3625,29.3064,29.3465,80600.0
2013-02-06 11:50:00,36.61,36.61,36.54,36.54,77700.0,29.3545,29.3545,29.2984,29.2984,77700.0
2013-02-06 12:00:00,36.54,36.55,36.51,36.52,93000.0,29.2984,29.3064,29.2743,29.2824,93000.0
2013-02-06 12:10:00,36.52,36.54,36.51,36.52,51300.0,29.2824,29.2984,29.2743,29.2824,51300.0
2013-02-06 12:20:00,36.52,36.53,36.51,36.51,60000.0,29.2824,29.2904,29.2743,29.2743,60000.0
2013-02-06 12:30:00,36.5,36.56,36.49,36.54,45600.0,29.2663,29.3144,29.2583,29.2984,45600.0
2013-02-06 12:40:00,36.54,36.59,36.54,36.54,87000.0,29.2984,29.3385,29.2984,29.2984,87000.0
2013-02-06 12:50:00,36.55,36.57,36.51,36.51,67100.0,29.3064,29.3224,29.2743,29.2743,67100.0
2013-02-06 13:00:00,36.52,36.53,36.48,36.53,72500.0,29.2824,29.2904,29.2503,29.2904,72500.0
2013-02-06 13:10:00,36.52,36.59,36.52,36.58,154200.0,29.2824,29.3385,29.2824,29.3305,154200.0
2013-02-06 13:20:00,36.58,36.64,36.57,36.63,193800.0,29.3305,29.3786,29.3224,29.3706,193800.0
2013-02-06 13:30:00,36.62,36.66,36.59,36.66,175500.0,29.3625,29.3946,29.3385,29.3946,175500.0
2013-02-06 13:40:00,36.66,36.71,36.66,36.69,107800.0,29.3946,29.4347,29.3946,29.4187,107800.0
2013-02-06 13:50:00,36.69,36.75,36.68,36.75,92700.0,29.4187,29.4668,29.4106,29.4668,92700.0
2013-02-06 14:00:00,36.74,36.75,36.7,36.72,86900.0,29.4588,29.4668,29.4267,29.4427,86900.0
2013-02-06 14:10:00,36.72,36.74,36.71,36.74,81600.0,29.4427,29.4588,29.4347,29.4588,81600.0
2013-02-06 14:20:00,36.73,36.76,36.73,36.76,103600.0,29.4507,29.4748,29.4507,29.4748,103600.0
2013-02-06 14:30:00,36.75,36.79,36.75,36.75,84500.0,29.4668,29.4988,29.4668,29.4668,84500.0
2013-02-06 14:40:00,36.75,36.76,36.74,36.75,66300.0,29.4668,29.4748,29.4588,29.4668,66300.0
2013-02-06 14:50:00,36.75,36.77,36.73,36.77,65800.0,29.4668,29.4828,29.4507,29.4828,65800.0
2013-02-06 15:00:00,36.77,36.77,36.75,36.76,89400.0,29.4828,29.4828,29.4668,29.4748,89400.0
2013-02-06 15:10:00,36.76,36.8,36.76,36.79,171300.0,29.4748,29.5069,29.4748,29.4988,171300.0
2013-02-06 15:20:00,36.78,36.85,36.78,36.84,168100.0,29.4908,29.547,29.4908,29.5389,168100.0
2013-02-06 15:30:00,36.85,36.85,36.84,36.84,188100.0,29.547,29.547,29.5389,29.5389,188100.0
2013-02-06 15:40:00,36.84,36.93,36.83,36.84,385200.0,29.5389,29.6111,29.5309,29.5389,385200.0
2013-02-06 15:50:00,36.84,36.84,36.75,36.8,592800.0,29.5389,29.5389,29.4668,29.5069,592800.0
2013-02-07 09:30:00,36.8,36.83,36.69,36.81,91500.0,29.5069,29.5309,29.4187,29.5149,91500.0
2013-02-07 09:40:00,36.81,36.81,36.73,36.73,65300.0,29.5149,29.5149,29.4507,29.4507,65300.0
2013-02-07 09:50:00,36.73,36.73,36.64,36.65,92200.0,29.4507,29.4507,29.3786,29.3866,92200.0
2013-02-07 10:00:00,36.65,36.75,36.64,36.65,91400.0,29.3866,29.4668,29.3786,29.3866,91400.0
2013-02-07 10:10:00,36.65,36.66,36.57,36.59,89100.0,29.3866,29.3946,29.3224,29.3385,89100.0
2013-02-07 10:20:00,36.59,36.6,36.47,36.47,79400.0,29.3385,29.3465,29.2423,29.2423,79400.0
2013-02-07 10:30:00,36.47,36.5,36.43,36.47,86300.0,29.2423,29.2663,29.2102,29.2423,86300.0
2013-02-07 10:40:00,36.46,36.48,36.38,36.4,65900.0,29.2342,29.2503,29.1701,29.1861,65900.0
2013-02-07 10:50:00,36.39,36.4,36.33,36.4,52500.0,29.1781,29.1861,29.13,29.1861,52500.0
2013-02-07 11:00:00,36.39,36.4,36.32,36.37,83300.0,29.1781,29.1861,29.122,29.1621,83300.0
2013-02-07 11:10:00,36.36,36.37,36.31,36.34,243000.0,29.1541,29.1621,29.114,29.138,243000.0
2013-02-07 11:20:00,36.34,36.35,36.29,36.32,131400.0,29.138,29.146,29.0979,29.122,131400.0
2013-02-07 11:30:00,36.33,36.35,36.31,36.32,50400.0,29.13,29.146,29.114,29.122,50400.0
2013-02-07 11:40:00,36.32,36.37,36.3,36.36,109200.0,29.122,29.1621,29.106,29.1541,109200.0
2013-02-07 11:50:00,36.36,36.4,36.36,36.38,58700.0,29.1541,29.1861,29.1541,29.1701,58700.0
2013-02-07 12:00:00,36.39,36.41,36.38,36.4,125400.0,29.1781,29.1942,29.1701,29.1861,125400.0
2013-02-07 12:10:00,36.4,36.41,36.38,36.4,82500.0,29.1861,29.1942,29.1701,29.1861,82500.0
2013-02-07 12:20:00,36.39,36.4,36.38,36.39,34100.0,29.1781,29.1861,29.1701,29.1781,34100.0
2013-02-07 12:30:00,36.39,36.45,36.39,36.43,71600.0,29.1781,29.2262,29.1781,29.2102,71600.0
2013-02-07 12:40:00,36.43,36.49,36.43,36.46,69700.0,29.2102,29.2583,29.2102,29.2342,69700.0
2013-02-07 12:50:00,36.47,36.5,36.45,36.49,39200.0,29.2423,29.2663,29.2262,29.2583,39200.0
2013-02-07 13:00:00,36.49,36.49,36.41,36.42,50100.0,29.2583,29.2583,29.1942,29.2022,50100.0
2013-02-07 13:10:00,36.41,36.44,36.41,36.43,25800.0,29.1942,29.2182,29.1942,29.2102,25800.0
2013-02-07 13:20:00,36.43,36.48,36.41,36.44,75800.0,29.2102,29.2503,29.1942,29.2182,75800.0
2013-02-07 13:30:00,36.44,36.45,36.41,36.41,28000.0,29.2182,29.2262,29.1942,29.1942,28000.0
2013-02-07 13:40:00,36.41,36.53,36.4,36.49,122300.0,29.1942,29.2904,29.1861,29.2583,122300.0
2013-02-07 13:50:00,36.49,36.54,36.49,36.54,35200.0,29.2583,29.2984,29.2583,29.2984,35200.0
2013-02-07 14:00:00,36.54,36.59,36.5,36.5,127100.0,29.2984,29.3385,29.2663,29.2663,127100.0
2013-02-07 14:10:00,36.5,36.57,36.46,36.57,105300.0,29.2663,29.3224,29.2342,29.3224,105300.0
2013-02-07 14:20:00,36.56,36.66,36.56,36.63,106000.0,29.3144,29.3946,29.3144,29.3706,106000.0
2013-02-07 14:30:00,36.63,36.64,36.52,36.58,71000.0,29.3706,29.3786,29.2824,29.3305,71000.0
2013-02-07 14:40:00,36.57,36.63,36.56,36.59,88100.0,29.3224,29.3706,29.3144,29.3385,88100.0
2013-02-07 14:50:00,36.59,36.64,36.56,36.6,68500.0,29.3385,29.3786,29.3144,29.3465,68500.0
2013-02-07 15:00:00,36.6,36.61,36.54,36.58,60400.0,29.3465,29.3545,29.2984,29.3305,60400.0
2013-02-07 15:10:00,36.57,36.57,36.53,36.53,39700.0,29.3224,29.3224,29.2904,29.2904,39700.0
2013-02-07 15:20:00,36.53,36.56,36.49,36.55,103000.0,29.2904,29.3144,29.2583,29.3064,103000.0
2013-02-07 15:30:00,36.56,36.58,36.48,36.55,127600.0,29.3144,29.3305,29.2503,29.3064,127600.0
2013-02-07 15:40:00,36.55,36.57,36.52,36.53,97900.0,29.3064,29.3224,29.2824,29.2904,97900.0
2013-02-07 15:50:00,36.53,36.59,36.52,36.56,243100.0,29.2904,29.3385,29.2824,29.3144,243100.0
2013-02-08 09:30:00,36.5,36.5,36.32,36.44,208700.0,29.2663,29.2663,29.122,29.2182,208700.0
2013-02-08 09:40:00,36.44,36.49,36.34,36.34,105200.0,29.2182,29.2583,29.138,29.138,105200.0
2013-02-08 09:50:00,36.34,36.4,36.3,36.33,91600.0,29.138,29.1861,29.106,29.13,91600.0
2013-02-08 10:00:00,36.33,36.35,36.27,36.28,79200.0,29.13,29.146,29.0819,29.0899,79200.0
2013-02-08 10:10:00,36.28,36.37,36.27,36.34,61600.0,29.0899,29.1621,29.0819,29.138,61600.0
2013-02-08 10:20:00,36.34,36.34,36.29,36.3,51900.0,29.138,29.138,29.0979,29.106,51900.0
2013-02-08 10:30:00,36.3,36.49,36.3,36.48,71600.0,29.106,29.2583,29.106,29.2503,71600.0
2013-02-08 10:40:00,36.48,36.54,36.48,36.52,115200.0,29.2503,29.2984,29.2503,29.2824,115200.0
2013-02-08 10:50:00,36.52,36.54,36.48,36.49,43500.0,29.2824,29.2984,29.2503,29.2583,43500.0
2013-02-08 11:00:00,36.5,36.5,36.45,36.49,64600.0,29.2663,29.2663,29.2262,29.2583,64600.0
2013-02-08 11:10:00,36.48,36.5,36.46,36.5,33100.0,29.2503,29.2663,29.2342,29.2663,33100.0
2013-02-08 11:20:00,36.5,36.5,36.44,36.44,53400.0,29.2663,29.2663,29.2182,29.2182,53400.0
2013-02-08 11:30:00,36.44,36.49,36.42,36.48,46200.0,29.2182,29.2583,29.2022,29.2503,46200.0
2013-02-08 11:40:00,36.48,36.55,36.48,36.52,54000.0,29.2503,29.3064,29.2503,29.2824,54000.0
2013-02-08 11:50:00,36.52,36.53,36.43,36.43,66500.0,29.2824,29.2904,29.2102,29.2102,66500.0
2013-02-08 12:00:00,36.43,36.56,36.43,36.55,63300.0,29.2102,29.3144,29.2102,29.3064,63300.0
2013-02-08 12:10:00,36.55,36.55,36.43,36.43,44900.0,29.3064,29.3064,29.2102,29.2102,44900.0
2013-02-08 12:20:00,36.44,36.45,36.39,36.44,54400.0,29.2182,29.2262,29.1781,29.2182,54400.0
2013-02-08 12:30:00,36.44,36.44,36.39,36.42,31500.0,29.2182,29.2182,29.1781,29.2022,31500.0
2013-02-08 12:40:00,36.42,36.44,36.41,36.44,20800.0,29.2022,29.2182,29.1942,29.2182,20800.0
2013-02-08 12:50:00,36.44,36.44,36.4,36.41,31200.0,29.2182,29.2182,29.1861,29.1942,31200.0
2013-02-08 13:00:00,36.41,36.45,36.39,36.42,41900.0,29.1942,29.2262,29.1781,29.2022,41900.0
2013-02-08 13:10:00,36.43,36.44,36.41,36.44,38300.0,29.2102,29.2182,29.1942,29.2182,38300.0
2013-02-08 13:20:00,36.44,36.5,36.44,36.46,37700.0,29.2182,29.2663,29.2182,29.2342,37700.0
2013-02-08 13:30:00,36.45,36.49,36.43,36.44,24900.0,29.2262,29.2583,29.2102,29.2182,24900.0
2013-02-08 13:40:00,36.44,36.46,36.43,36.45,15200.0,29.2182,29.2342,29.2102,29.2262,15200.0
2013-02-08 13:50:00,36.45,36.46,36.43,36.45,16000.0,29.2262,29.2342,29.2102,29.2262,16000.0
2013-02-08 14:00:00,36.44,36.48,36.43,36.46,36800.0,29.2182,29.2503,29.2102,29.2342,36800.0
2013-02-08 14:10:00,36.46,36.51,36.46,36.49,30900.0,29.2342,29.2743,29.2342,29.2583,30900.0
2013-02-08 14:20:00,36.5,36.55,36.49,36.52,51800.0,29.2663,29.3064,29.2583,29.2824,51800.0
2013-02-08 14:30:00,36.52,36.56,36.52,36.53,43600.0,29.2824,29.3144,29.2824,29.2904,43600.0
2013-02-08 14:40:00,36.53,36.55,36.49,36.49,43400.0,29.2904,29.3064,29.2583,29.2583,43400.0
2013-02-08 14:50:00,36.49,36.53,36.47,36.5,35800.0,29.2583,29.2904,29.2423,29.2663,35800.0
2013-02-08 15:00:00,36.5,36.52,36.49,36.5,29400.0,29.2663,29.2824,29.2583,29.2663,29400.0
2013-02-08 15:10:00,36.5,36.52,36.47,36.48,26600.0,29.2663,29.2824,29.2423,29.2503,26600.0
2013-02-08 15:20:00,36.47,36.53,36.47,36.52,50500.0,29.2423,29.2904,29.2423,29.2824,50500.0
2013-02-08 15:30:00,36.52,36.54,36.47,36.51,65700.0,29.2824,29.2984,29.2423,29.2743,65700.0
2013-02-08 15:40:00,36.52,36.54,36.51,36.54,86900.0,29.2824,29.2984,29.2743,29.2984,86900.0
2013-02-08 15:50:00,36.53,36.55,36.52,36.55,241600.0,29.2904,29.3064,29.2824,29.3064,241600.0
2013-02-11 09:30:00,36.56,36.58,36.4,36.4,78900.0,29.3144,29.3305,29.1861,29.1861,78900.0
2013-02-11 09:40:00,36.41,36.5,36.4,36.5,30100.0,29.1942,29.2663,29.1861,29.2663,30100.0
2013-02-11 09:50:00,36.51,36.52,36.41,36.47,73400.0,29.2743,29.2824,29.1942,29.2423,73400.0
2013-02-11 10:00:00,36.47,36.47,36.39,36.39,87800.0,29.2423,29.2423,29.1781,29.1781,87800.0
2013-02-11 10:10:00,36.39,36.41,36.35,36.37,90200.0,29.1781,29.1942,29.146,29.1621,90200.0
2013-02-11 10:20:00,36.38,36.43,36.37,36.38,107400.0,29.1701,29.2102,29.1621,29.1701,107400.0
2013-02-11 10:30:00,36.38,36.4,36.37,36.39,59400.0,29.1701,29.1861,29.1621,29.1781,59400.0
2013-02-11 10:40:00,36.4,36.41,36.37,36.4,162400.0,29.1861,29.1942,29.1621,29.1861,162400.0
2013-02-11 10:50:00,36.4,36.46,36.39,36.44,90000.0,29.1861,29.2342,29.1781,29.2182,90000.0
2013-02-11 11:00:00,36.45,36.48,36.43,36.45,80900.0,29.2262,29.2503,29.2102,29.2262,80900.0
2013-02-11 11:10:00,36.45,36.45,36.41,36.45,62000.0,29.2262,29.2262,29.1942,29.2262,62000.0
2013-02-11 11:20:00,36.45,36.46,36.44,36.45,57700.0,29.2262,29.2342,29.2182,29.2262,57700.0
2013-02-11 11:30:00,36.45,36.46,36.44,36.45,58600.0,29.2262,29.2342,29.2182,29.2262,58600.0
2013-02-11 11:40:00,36.45,36.46,36.43,36.43,45800.0,29.2262,29.2342,29.2102,29.2102,45800.0
2013-02-11 11:50:00,36.44,36.46,36.42,36.45,33500.0,29.2182,29.2342,29.2022,29.2262,33500.0
2013-02-11 12:00:00,36.45,36.45,36.41,36.41,28100.0,29.2262,29.2262,29.1942,29.1942,28100.0
2013-02-11 12:10:00,36.42,36.44,36.41,36.43,28500.0,29.2022,29.2182,29.1942,29.2102,28500.0
2013-02-11 12:20:00,36.43,36.46,36.43,36.45,36400.0,29.2102,29.2342,29.2102,29.2262,36400.0
2013-02-11 12:30:00,36.45,36.45,36.42,36.44,45700.0,29.2262,29.2262,29.2022,29.2182,45700.0
2013-02-11 12:40:00,36.43,36.44,36.39,36.4,45800.0,29.2102,29.2182,29.1781,29.1861,45800.0
2013-02-11 12:50:00,36.4,36.4,36.39,36.4,21700.0,29.1861,29.1861,29.1781,29.1861,21700.0
2013-02-11 13:00:00,36.4,36.41,36.37,36.4,39700.0,29.1861,29.1942,29.1621,29.1861,39700.0
2013-02-11 13:10:00,36.4,36.41,36.39,36.4,70100.0,29.1861,29.1942,29.1781,29.1861,70100.0
2013-02-11 13:20:00,36.4,36.41,36.39,36.4,76200.0,29.1861,29.1942,29.1781,29.1861,76200.0
2013-02-11 13:30:00,36.4,36.43,36.39,36.43,30200.0,29.1861,29.2102,29.1781,29.2102,30200.0
2013-02-11 13:40:00,36.43,36.43,36.39,36.39,46800.0,29.2102,29.2102,29.1781,29.1781,46800.0
2013-02-11 13:50:00,36.39,36.41,36.37,36.37,55500.0,29.1781,29.1942,29.1621,29.1621,55500.0
2013-02-11 14:00:00,36.37,36.42,36.37,36.4,47600.0,29.1621,29.2022,29.1621,29.1861,47600.0
2013-02-11 14:10:00,36.4,36.41,36.38,36.38,32000.0,29.1861,29.1942,29.1701,29.1701,32000.0
2013-02-11 14:20:00,36.38,36.39,36.34,36.34,78800.0,29.1701,29.1781,29.138,29.138,78800.0
2013-02-11 14:30:00,36.34,36.36,36.33,36.34,118600.0,29.138,29.1541,29.13,29.138,118600.0
2013-02-11 14:40:00,36.35,36.35,36.34,36.35,38500.0,29.146,29.146,29.138,29.146,38500.0
2013-02-11 14:50:00,36.35,36.35,36.33,36.34,45000.0,29.146,29.146,29.13,29.138,45000.0
2013-02-11 15:00:00,36.34,36.35,36.33,36.34,76000.0,29.138,29.146,29.13,29.138,76000.0
2013-02-11 15:10:00,36.34,36.35,36.34,36.34,82300.0,29.138,29.146,29.138,29.138,82300.0
2013-02-11 15:20:00,36.34,36.35,36.29,36.3,99300.0,29.138,29.146,29.0979,29.106,99300.0
2013-02-11 15:30:00,36.31,36.33,36.3,36.33,136700.0,29.114,29.13,29.106,29.13,136700.0
2013-02-11 15:40:00,36.32,36.35,36.32,36.35,111500.0,29.122,29.146,29.122,29.146,111500.0
2013-02-11 15:50:00,36.35,36.36,36.32,36.35,248600.0,29.146,29.1541,29.122,29.146,248600.0
2013-02-12 09:30:00,35.78,35.91,34.43,35.63,675500.0,28.689,28.7932,27.6066,28.5687,675500.0
2013-02-12 09:40:00,35.62,35.78,35.51,35.69,319900.0,28.5607,28.689,28.4725,28.6168,319900.0
2013-02-12 09:50:00,35.69,35.73,35.4,35.45,409000.0,28.6168,28.6489,28.3843,28.4244,409000.0
2013-02-12 10:00:00,35.44,35.58,35.28,35.43,1374000.0,28.4164,28.5286,28.2881,28.4084,1374000.0
2013-02-12 10:10:00,35.43,35.43,35.25,35.28,701000.0,28.4084,28.4084,28.264,28.2881,701000.0
2013-02-12 10:20:00,35.29,35.4,35.23,35.3,225600.0,28.2961,28.3843,28.248,28.3041,225600.0
2013-02-12 10:30:00,35.29,35.45,35.26,35.34,242900.0,28.2961,28.4244,28.2721,28.3362,242900.0
2013-02-12 10:40:00,35.35,35.37,35.33,35.33,123200.0,28.3442,28.3603,28.3282,28.3282,123200.0
2013-02-12 10:50:00,35.33,35.35,35.32,35.33,213500.0,28.3282,28.3442,28.3202,28.3282,213500.0
2013-02-12 11:00:00,35.33,35.35,35.3,35.35,121200.0,28.3282,28.3442,28.3041,28.3442,121200.0
2013-02-12 11:10:00,35.34,35.5,35.34,35.5,653600.0,28.3362,28.4645,28.3362,28.4645,653600.0
2013-02-12 11:20:00,35.5,35.5,35.41,35.42,116200.0,28.4645,28.4645,28.3923,28.4004,116200.0
2013-02-12 11:30:00,35.42,35.55,35.41,35.54,111100.0,28.4004,28.5046,28.3923,28.4966,111100.0
2013-02-12 11:40:00,35.53,35.61,35.53,35.55,58100.0,28.4886,28.5527,28.4886,28.5046,58100.0
2013-02-12 11:50:00,35.55,35.59,35.53,35.57,678400.0,28.5046,28.5367,28.4886,28.5206,678400.0
2013-02-12 12:00:00,35.57,35.65,35.55,35.63,147700.0,28.5206,28.5848,28.5046,28.5687,147700.0
2013-02-12 12:10:00,35.62,35.63,35.58,35.59,60700.0,28.5607,28.5687,28.5286,28.5367,60700.0
2013-02-12 12:20:00,35.59,35.59,35.57,35.58,18000.0,28.5367,28.5367,28.5206,28.5286,18000.0
2013-02-12 12:30:00,35.58,35.61,35.57,35.6,49600.0,28.5286,28.5527,28.5206,28.5447,49600.0
2013-02-12 12:40:00,35.6,35.6,35.55,35.55,34900.0,28.5447,28.5447,28.5046,28.5046,34900.0
2013-02-12 12:50:00,35.56,35.59,35.53,35.59,62400.0,28.5126,28.5367,28.4886,28.5367,62400.0
2013-02-12 13:00:00,35.58,35.59,35.55,35.55,53800.0,28.5286,28.5367,28.5046,28.5046,53800.0
2013-02-12 13:10:00,35.55,35.63,35.52,35.63,128600.0,28.5046,28.5687,28.4805,28.5687,128600.0
2013-02-12 13:20:00,35.64,35.68,35.6,35.66,158000.0,28.5768,28.6088,28.5447,28.5928,158000.0
2013-02-12 13:30:00,35.67,35.67,35.6,35.6,58800.0,28.6008,28.6008,28.5447,28.5447,58800.0
2013-02-12 13:40:00,35.6,35.61,35.58,35.59,35900.0,28.5447,28.5527,28.5286,28.5367,35900.0
2013-02-12 13:50:00,35.59,35.7,35.58,35.67,61900.0,28.5367,28.6249,28.5286,28.6008,61900.0
2013-02-12 14:00:00,35.68,35.7,35.63,35.69,191000.0,28.6088,28.6249,28.5687,28.6168,191000.0
2013-02-12 14:10:00,35.69,35.7,35.69,35.69,113200.0,28.6168,28.6249,28.6168,28.6168,113200.0
2013-02-12 14:20:00,35.69,35.79,35.69,35.79,469100.0,28.6168,28.697,28.6168,28.697,469100.0
2013-02-12 14:30:00,35.79,35.93,35.79,35.9,135100.0,28.697,28.8093,28.697,28.7852,135100.0
2013-02-12 14:40:00,35.91,35.91,35.86,35.87,98800.0,28.7932,28.7932,28.7532,28.7612,98800.0
2013-02-12 14:50:00,35.87,35.87,35.79,35.79,92600.0,28.7612,28.7612,28.697,28.697,92600.0
2013-02-12 15:00:00,35.79,35.93,35.78,35.92,157000.0,28.697,28.8093,28.689,28.8013,157000.0
2013-02-12 15:10:00,35.92,36.0,35.91,35.98,155200.0,28.8013,28.8654,28.7932,28.8494,155200.0
2013-02-12 15:20:00,35.97,35.99,35.95,35.96,136500.0,28.8414,28.8574,28.8253,28.8333,136500.0
2013-02-12 15:30:00,35.95,36.0,35.95,35.99,293500.0,28.8253,28.8654,28.8253,28.8574,293500.0
2013-02-12 15:40:00,35.98,36.04,35.96,36.04,405400.0,28.8494,28.8975,28.8333,28.8975,405400.0
2013-02-12 15:50:00,36.03,36.04,35.96,36.02,687500.0,28.8895,28.8975,28.8333,28.8814,687500.0
2013-02-13 09:30:00,36.03,36.3,35.88,36.27,239500.0,28.8895,29.106,28.7692,29.0819,239500.0
2013-02-13 09:40:00,36.26,36.31,36.25,36.26,97000.0,29.0739,29.114,29.0659,29.0739,97000.0
2013-02-13 09:50:00,36.27,36.27,36.17,36.18,90000.0,29.0819,29.0819,29.0017,29.0097,90000.0
2013-02-13 10:00:00,36.17,36.17,36.07,36.15,93800.0,29.0017,29.0017,28.9215,28.9857,93800.0
2013-02-13 10:10:00,36.15,36.23,36.15,36.22,78800.0,28.9857,29.0498,28.9857,29.0418,78800.0
2013-02-13 10:20:00,36.23,36.26,36.22,36.26,67900.0,29.0498,29.0739,29.0418,29.0739,67900.0
2013-02-13 10:30:00,36.25,36.3,36.25,36.28,134900.0,29.0659,29.106,29.0659,29.0899,134900.0
2013-02-13 10:40:00,36.29,36.29,36.28,36.29,110900.0,29.0979,29.0979,29.0899,29.0979,110900.0
2013-02-13 10:50:00,36.29,36.29,36.28,36.28,47600.0,29.0979,29.0979,29.0899,29.0899,47600.0
2013-02-13 11:00:00,36.29,36.29,36.28,36.29,86300.0,29.0979,29.0979,29.0899,29.0979,86300.0
2013-02-13 11:10:00,36.28,36.29,36.28,36.29,84900.0,29.0899,29.0979,29.0899,29.0979,84900.0
2013-02-13 11:20:00,36.29,36.32,36.28,36.31,103500.0,29.0979,29.122,29.0899,29.114,103500.0
2013-02-13 11:30:00,36.32,36.37,36.28,36.35,231000.0,29.122,29.1621,29.0899,29.146,231000.0
2013-02-13 11:40:00,36.35,36.35,36.24,36.24,54400.0,29.146,29.146,29.0578,29.0578,54400.0
2013-02-13 11:50:00,36.25,36.28,36.24,36.27,75200.0,29.0659,29.0899,29.0578,29.0819,75200.0
2013-02-13 12:00:00,36.28,36.32,36.27,36.3,43800.0,29.0899,29.122,29.0819,29.106,43800.0
2013-02-13 12:10:00,36.3,36.31,36.3,36.3,21200.0,29.106,29.114,29.106,29.106,21200.0
2013-02-13 12:20:00,36.3,36.31,36.3,36.3,12900.0,29.106,29.114,29.106,29.106,12900.0
2013-02-13 12:30:00,36.31,36.32,36.28,36.32,89300.0,29.114,29.122,29.0899,29.122,89300.0
2013-02-13 12:40:00,36.32,36.35,36.31,36.34,25100.0,29.122,29.146,29.114,29.138,25100.0
2013-02-13 12:50:00,36.34,36.35,36.33,36.34,33200.0,29.138,29.146,29.13,29.138,33200.0
2013-02-13 13:00:00,36.35,36.37,36.34,36.34,68500.0,29.146,29.1621,29.138,29.138,68500.0
2013-02-13 13:10:00,36.35,36.35,36.31,36.31,50900.0,29.146,29.146,29.114,29.114,50900.0
2013-02-13 13:20:00,36.31,36.31,36.29,36.3,58500.0,29.114,29.114,29.0979,29.106,58500.0
2013-02-13 13:30:00,36.3,36.31,36.3,36.3,50200.0,29.106,29.114,29.106,29.106,50200.0
2013-02-13 13:40:00,36.3,36.33,36.3,36.33,116400.0,29.106,29.13,29.106,29.13,116400.0
2013-02-13 13:50:00,36.32,36.33,36.31,36.32,159200.0,29.122,29.13,29.114,29.122,159200.0
2013-02-13 14:00:00,36.31,36.33,36.3,36.3,468300.0,29.114,29.13,29.106,29.106,468300.0
2013-02-13 14:10:00,36.3,36.31,36.28,36.28,22300.0,29.106,29.114,29.0899,29.0899,22300.0
2013-02-13 14:20:00,36.28,36.28,36.17,36.18,65800.0,29.0899,29.0899,29.0017,29.0097,65800.0
2013-02-13 14:30:00,36.18,36.24,36.1,36.24,145900.0,29.0097,29.0578,28.9456,29.0578,145900.0
2013-02-13 14:40:00,36.24,36.27,36.23,36.24,50400.0,29.0578,29.0819,29.0498,29.0578,50400.0
2013-02-13 14:50:00,36.25,36.26,36.19,36.26,72500.0,29.0659,29.0739,29.0178,29.0739,72500.0
2013-02-13 15:00:00,36.26,36.26,36.23,36.25,94700.0,29.0739,29.0739,29.0498,29.0659,94700.0
2013-02-13 15:10:00,36.25,36.3,36.22,36.28,139200.0,29.0659,29.106,29.0418,29.0899,139200.0
2013-02-13 15:20:00,36.29,36.32,36.27,36.27,76700.0,29.0979,29.122,29.0819,29.0819,76700.0
2013-02-13 15:30:00,36.27,36.32,36.27,36.32,129800.0,29.0819,29.122,29.0819,29.122,129800.0
2013-02-13 15:40:00,36.32,36.37,36.28,36.29,198600.0,29.122,29.1621,29.0899,29.0979,198600.0
2013-02-13 15:50:00,36.29,36.32,36.27,36.31,277100.0,29.0979,29.122,29.0819,29.114,277100.0
2013-02-14 09:30:00,36.1,36.18,36.0,36.15,135600.0,28.9456,29.0097,28.8654,28.9857,135600.0
2013-02-14 09:40:00,36.15,36.22,36.13,36.2,96700.0,28.9857,29.0418,28.9696,29.0258,96700.0
2013-02-14 09:50:00,36.19,36.28,36.19,36.26,92900.0,29.0178,29.0899,29.0178,29.0739,92900.0
2013-02-14 10:00:00,36.26,36.3,36.26,36.29,72600.0,29.0739,29.106,29.0739,29.0979,72600.0
2013-02-14 10:10:00,36.29,36.3,36.27,36.29,53600.0,29.0979,29.106,29.0819,29.0979,53600.0
2013-02-14 10:20:00,36.28,36.29,36.24,36.25,109300.0,29.0899,29.0979,29.0578,29.0659,109300.0
2013-02-14 10:30:00,36.25,36.25,36.21,36.21,73800.0,29.0659,29.0659,29.0338,29.0338,73800.0
2013-02-14 10:40:00,36.22,36.28,36.22,36.22,97600.0,29.0418,29.0899,29.0418,29.0418,97600.0
2013-02-14 10:50:00,36.23,36.23,36.17,36.18,28400.0,29.0498,29.0498,29.0017,29.0097,28400.0
2013-02-14 11:00:00,36.18,36.22,36.16,36.16,326600.0,29.0097,29.0418,28.9937,28.9937,326600.0
2013-02-14 11:10:00,36.17,36.18,36.14,36.18,95300.0,29.0017,29.0097,28.9777,29.0097,95300.0
2013-02-14 11:20:00,36.18,36.18,36.15,36.16,57300.0,29.0097,29.0097,28.9857,28.9937,57300.0
2013-02-14 11:30:00,36.17,36.18,36.16,36.18,31500.0,29.0017,29.0097,28.9937,29.0097,31500.0
2013-02-14 11:40:00,36.18,36.18,36.16,36.16,18700.0,29.0097,29.0097,28.9937,28.9937,18700.0
2013-02-14 11:50:00,36.17,36.19,36.17,36.18,52900.0,29.0017,29.0178,29.0017,29.0097,52900.0
2013-02-14 12:00:00,36.18,36.19,36.15,36.16,51200.0,29.0097,29.0178,28.9857,28.9937,51200.0
2013-02-14 12:10:00,36.17,36.17,36.15,36.15,22800.0,29.0017,29.0017,28.9857,28.9857,22800.0
2013-02-14 12:20:00,36.15,36.17,36.15,36.16,20000.0,28.9857,29.0017,28.9857,28.9937,20000.0
2013-02-14 12:30:00,36.16,36.18,36.15,36.15,33500.0,28.9937,29.0097,28.9857,28.9857,33500.0
2013-02-14 12:40:00,36.16,36.17,36.15,36.15,20100.0,28.9937,29.0017,28.9857,28.9857,20100.0
2013-02-14 12:50:00,36.15,36.16,36.12,36.12,43500.0,28.9857,28.9937,28.9616,28.9616,43500.0
2013-02-14 13:00:00,36.13,36.14,36.09,36.1,196900.0,28.9696,28.9777,28.9376,28.9456,196900.0
2013-02-14 13:10:00,36.1,36.12,36.09,36.11,108600.0,28.9456,28.9616,28.9376,28.9536,108600.0
2013-02-14 13:20:00,36.11,36.11,36.05,36.06,48400.0,28.9536,28.9536,28.9055,28.9135,48400.0
2013-02-14 13:30:00,36.07,36.09,36.06,36.09,13700.0,28.9215,28.9376,28.9135,28.9376,13700.0
2013-02-14 13:40:00,36.09,36.13,36.08,36.13,33100.0,28.9376,28.9696,28.9296,28.9696,33100.0
2013-02-14 13:50:00,36.13,36.18,36.12,36.18,64100.0,28.9696,29.0097,28.9616,29.0097,64100.0
2013-02-14 14:00:00,36.18,36.22,36.16,36.22,49000.0,29.0097,29.0418,28.9937,29.0418,49000.0
2013-02-14 14:10:00,36.21,36.23,36.21,36.23,24200.0,29.0338,29.0498,29.0338,29.0498,24200.0
2013-02-14 14:20:00,36.23,36.26,36.23,36.25,29200.0,29.0498,29.0739,29.0498,29.0659,29200.0
2013-02-14 14:30:00,36.26,36.26,36.24,36.25,28500.0,29.0739,29.0739,29.0578,29.0659,28500.0
2013-02-14 14:40:00,36.24,36.25,36.21,36.21,32600.0,29.0578,29.0659,29.0338,29.0338,32600.0
2013-02-14 14:50:00,36.22,36.22,36.2,36.2,15400.0,29.0418,29.0418,29.0258,29.0258,15400.0
2013-02-14 15:00:00,36.2,36.21,36.17,36.2,92900.0,29.0258,29.0338,29.0017,29.0258,92900.0
2013-02-14 15:10:00,36.2,36.2,36.16,36.16,54300.0,29.0258,29.0258,28.9937,28.9937,54300.0
2013-02-14 15:20:00,36.16,36.18,36.16,36.18,27700.0,28.9937,29.0097,28.9937,29.0097,27700.0
2013-02-14 15:30:00,36.18,36.18,36.14,36.14,54300.0,29.0097,29.0097,28.9777,28.9777,54300.0
2013-02-14 15:40:00,36.14,36.15,36.1,36.1,114800.0,28.9777,28.9857,28.9456,28.9456,114800.0
2013-02-14 15:50:00,36.11,36.11,36.07,36.08,273300.0,28.9536,28.9536,28.9215,28.9296,273300.0
2013-02-15 09:30:00,36.04,36.1,35.92,36.09,512800.0,28.8975,28.9456,28.8013,28.9376,512800.0
2013-02-15 09:40:00,36.08,36.08,35.99,36.03,102700.0,28.9296,28.9296,28.8574,28.8895,102700.0
2013-02-15 09:50:00,36.02,36.06,36.02,36.03,38800.0,28.8814,28.9135,28.8814,28.8895,38800.0
2013-02-15 10:00:00,36.04,36.09,36.04,36.08,39100.0,28.8975,28.9376,28.8975,28.9296,39100.0
2013-02-15 10:10:00,36.09,36.12,36.07,36.12,23400.0,28.9376,28.9616,28.9215,28.9616,23400.0
2013-02-15 10:20:00,36.12,36.21,36.12,36.19,41500.0,28.9616,29.0338,28.9616,29.0178,41500.0
2013-02-15 10:30:00,36.18,36.19,36.12,36.12,69900.0,29.0097,29.0178,28.9616,28.9616,69900.0
2013-02-15 10:40:00,36.11,36.14,36.09,36.09,47700.0,28.9536,28.9777,28.9376,28.9376,47700.0
2013-02-15 10:50:00,36.09,36.12,36.08,36.09,81200.0,28.9376,28.9616,28.9296,28.9376,81200.0
2013-02-15 11:00:00,36.1,36.1,36.08,36.09,18000.0,28.9456,28.9456,28.9296,28.9376,18000.0
2013-02-15 11:10:00,36.09,36.14,36.09,36.12,30500.0,28.9376,28.9777,28.9376,28.9616,30500.0
2013-02-15 11:20:00,36.12,36.12,36.05,36.06,41400.0,28.9616,28.9616,28.9055,28.9135,41400.0
2013-02-15 11:30:00,36.06,36.07,36.01,36.07,51900.0,28.9135,28.9215,28.8734,28.9215,51900.0
2013-02-15 11:40:00,36.07,36.07,36.02,36.05,46100.0,28.9215,28.9215,28.8814,28.9055,46100.0
2013-02-15 11:50:00,36.05,36.08,36.03,36.08,37100.0,28.9055,28.9296,28.8895,28.9296,37100.0
2013-02-15 12:00:00,36.08,36.11,36.07,36.1,61200.0,28.9296,28.9536,28.9215,28.9456,61200.0
2013-02-15 12:10:00,36.1,36.13,36.09,36.09,99100.0,28.9456,28.9696,28.9376,28.9376,99100.0
2013-02-15 12:20:00,36.09,36.1,36.05,36.08,95100.0,28.9376,28.9456,28.9055,28.9296,95100.0
2013-02-15 12:30:00,36.08,36.08,36.06,36.07,18200.0,28.9296,28.9296,28.9135,28.9215,18200.0
2013-02-15 12:40:00,36.07,36.08,36.06,36.08,17900.0,28.9215,28.9296,28.9135,28.9296,17900.0
2013-02-15 12:50:00,36.08,36.08,36.06,36.06,21500.0,28.9296,28.9296,28.9135,28.9135,21500.0
2013-02-15 13:00:00,36.07,36.1,36.07,36.1,18000.0,28.9215,28.9456,28.9215,28.9456,18000.0
2013-02-15 13:10:00,36.1,36.13,36.09,36.13,64800.0,28.9456,28.9696,28.9376,28.9696,64800.0
2013-02-15 13:20:00,36.13,36.13,36.09,36.1,28300.0,28.9696,28.9696,28.9376,28.9456,28300.0
2013-02-15 13:30:00,36.1,36.13,36.1,36.12,21000.0,28.9456,28.9696,28.9456,28.9616,21000.0
2013-02-15 13:40:00,36.13,36.13,36.1,36.12,27100.0,28.9696,28.9696,28.9456,28.9616,27100.0
2013-02-15 13:50:00,36.12,36.14,36.11,36.11,37200.0,28.9616,28.9777,28.9536,28.9536,37200.0
2013-02-15 14:00:00,36.12,36.12,36.04,36.04,28100.0,28.9616,28.9616,28.8975,28.8975,28100.0
2013-02-15 14:10:00,36.04,36.04,35.99,35.99,57300.0,28.8975,28.8975,28.8574,28.8574,57300.0
2013-02-15 14:20:00,35.99,36.03,35.98,35.98,64000.0,28.8574,28.8895,28.8494,28.8494,64000.0
2013-02-15 14:30:00,35.98,36.06,35.98,36.05,70900.0,28.8494,28.9135,28.8494,28.9055,70900.0
2013-02-15 14:40:00,36.05,36.05,35.99,36.03,94600.0,28.9055,28.9055,28.8574,28.8895,94600.0
2013-02-15 14:50:00,36.03,36.06,36.02,36.03,35900.0,28.8895,28.9135,28.8814,28.8895,35900.0
2013-02-15 15:00:00,36.03,36.06,36.02,36.06,52400.0,28.8895,28.9135,28.8814,28.9135,52400.0
2013-02-15 15:10:00,36.06,36.07,36.05,36.06,23700.0,28.9135,28.9215,28.9055,28.9135,23700.0
2013-02-15 15:20:00,36.07,36.09,36.05,36.08,85100.0,28.9215,28.9376,28.9055,28.9296,85100.0
2013-02-15 15:30:00,36.07,36.08,36.05,36.06,65500.0,28.9215,28.9296,28.9055,28.9135,65500.0
2013-02-15 15:40:00,36.07,36.11,36.06,36.11,70100.0,28.9215,28.9536,28.9135,28.9536,70100.0
2013-02-15 15:50:00,36.1,36.11,36.1,36.11,159500.0,28.9456,28.9536,28.9456,28.9536,159500.0
2013-02-19 09:30:00,35.6,35.98,35.18,35.98,458500.0,28.5447,28.8494,28.2079,28.8494,458500.0
2013-02-19 09:40:00,35.98,36.03,35.92,35.99,110200.0,28.8494,28.8895,28.8013,28.8574,110200.0
2013-02-19 09:50:00,35.98,36.05,35.96,36.05,91000.0,28.8494,28.9055,28.8333,28.9055,91000.0
2013-02-19 10:00:00,36.05,36.06,35.99,36.0,83100.0,28.9055,28.9135,28.8574,28.8654,83100.0
2013-02-19 10:10:00,36.01,36.04,35.96,36.04,82300.0,28.8734,28.8975,28.8333,28.8975,82300.0
2013-02-19 10:20:00,36.04,36.19,36.04,36.18,93700.0,28.8975,29.0178,28.8975,29.0097,93700.0
2013-02-19 10:30:00,36.17,36.21,36.12,36.17,112300.0,29.0017,29.0338,28.9616,29.0017,112300.0
2013-02-19 10:40:00,36.17,36.25,36.17,36.2,66400.0,29.0017,29.0659,29.0017,29.0258,66400.0
2013-02-19 10:50:00,36.2,36.2,36.16,36.18,41200.0,29.0258,29.0258,28.9937,29.0097,41200.0
2013-02-19 11:00:00,36.19,36.19,36.16,36.19,39300.0,29.0178,29.0178,28.9937,29.0178,39300.0
2013-02-19 11:10:00,36.2,36.2,36.18,36.19,74200.0,29.0258,29.0258,29.0097,29.0178,74200.0
2013-02-19 11:20:00,36.19,36.28,36.18,36.28,65100.0,29.0178,29.0899,29.0097,29.0899,65100.0
2013-02-19 11:30:00,36.28,36.34,36.27,36.3,126800.0,29.0899,29.138,29.0819,29.106,126800.0
2013-02-19 11:40:00,36.3,36.3,36.25,36.25,23900.0,29.106,29.106,29.0659,29.0659,23900.0
2013-02-19 11:50:00,36.26,36.34,36.26,36.3,87200.0,29.0739,29.138,29.0739,29.106,87200.0
2013-02-19 12:00:00,36.29,36.3,36.26,36.26,19200.0,29.0979,29.106,29.0739,29.0739,19200.0
2013-02-19 12:10:00,36.26,36.33,36.26,36.33,36000.0,29.0739,29.13,29.0739,29.13,36000.0
2013-02-19 12:20:00,36.33,36.34,36.3,36.3,55000.0,29.13,29.138,29.106,29.106,55000.0
2013-02-19 12:30:00,36.3,36.3,36.24,36.26,42900.0,29.106,29.106,29.0578,29.0739,42900.0
2013-02-19 12:40:00,36.26,36.28,36.25,36.27,36900.0,29.0739,29.0899,29.0659,29.0819,36900.0
2013-02-19 12:50:00,36.27,36.27,36.22,36.24,76600.0,29.0819,29.0819,29.0418,29.0578,76600.0
2013-02-19 13:00:00,36.24,36.24,36.2,36.2,33800.0,29.0578,29.0578,29.0258,29.0258,33800.0
2013-02-19 13:10:00,36.2,36.21,36.2,36.21,14300.0,29.0258,29.0338,29.0258,29.0338,14300.0
2013-02-19 13:20:00,36.21,36.25,36.2,36.25,32100.0,29.0338,29.0659,29.0258,29.0659,32100.0
2013-02-19 13:30:00,36.25,36.25,36.19,36.21,67800.0,29.0659,29.0659,29.0178,29.0338,67800.0
2013-02-19 13:40:00,36.22,36.24,36.21,36.22,39300.0,29.0418,29.0578,29.0338,29.0418,39300.0
2013-02-19 13:50:00,36.23,36.25,36.22,36.23,34900.0,29.0498,29.0659,29.0418,29.0498,34900.0
2013-02-19 14:00:00,36.24,36.29,36.24,36.28,35400.0,29.0578,29.0979,29.0578,29.0899,35400.0
2013-02-19 14:10:00,36.28,36.29,36.25,36.26,33300.0,29.0899,29.0979,29.0659,29.0739,33300.0
2013-02-19 14:20:00,36.27,36.27,36.22,36.25,52500.0,29.0819,29.0819,29.0418,29.0659,52500.0
2013-02-19 14:30:00,36.25,36.25,36.2,36.21,77500.0,29.0659,29.0659,29.0258,29.0338,77500.0
2013-02-19 14:40:00,36.21,36.23,36.19,36.2,32000.0,29.0338,29.0498,29.0178,29.0258,32000.0
2013-02-19 14:50:00,36.2,36.22,36.2,36.22,31300.0,29.0258,29.0418,29.0258,29.0418,31300.0
2013-02-19 15:00:00,36.21,36.22,36.2,36.21,25100.0,29.0338,29.0418,29.0258,29.0338,25100.0
2013-02-19 15:10:00,36.22,36.23,36.2,36.2,61300.0,29.0418,29.0498,29.0258,29.0258,61300.0
2013-02-19 15:20:00,36.2,36.21,36.2,36.2,27700.0,29.0258,29.0338,29.0258,29.0258,27700.0
2013-02-19 15:30:00,36.2,36.22,36.19,36.21,59300.0,29.0258,29.0418,29.0178,29.0338,59300.0
2013-02-19 15:40:00,36.2,36.24,36.2,36.22,104900.0,29.0258,29.0578,29.0258,29.0418,104900.0
2013-02-19 15:50:00,36.22,36.27,36.21,36.27,220100.0,29.0418,29.0819,29.0338,29.0819,220100.0
2013-02-20 09:30:00,36.19,36.2,36.08,36.19,110200.0,29.0178,29.0258,28.9296,29.0178,110200.0
2013-02-20 09:40:00,36.18,36.28,36.17,36.26,32700.0,29.0097,29.0899,29.0017,29.0739,32700.0
2013-02-20 09:50:00,36.26,36.27,36.24,36.27,40000.0,29.0739,29.0819,29.0578,29.0819,40000.0
2013-02-20 10:00:00,36.26,36.29,36.25,36.29,44400.0,29.0739,29.0979,29.0659,29.0979,44400.0
2013-02-20 10:10:00,36.28,36.34,36.28,36.33,83800.0,29.0899,29.138,29.0899,29.13,83800.0
2013-02-20 10:20:00,36.33,36.34,36.29,36.33,51100.0,29.13,29.138,29.0979,29.13,51100.0
2013-02-20 10:30:00,36.33,36.35,36.3,36.34,55500.0,29.13,29.146,29.106,29.138,55500.0
2013-02-20 10:40:00,36.35,36.35,36.27,36.28,55200.0,29.146,29.146,29.0819,29.0899,55200.0
2013-02-20 10:50:00,36.29,36.32,36.28,36.28,52500.0,29.0979,29.122,29.0899,29.0899,52500.0
2013-02-20 11:00:00,36.28,36.33,36.28,36.33,88700.0,29.0899,29.13,29.0899,29.13,88700.0
2013-02-20 11:10:00,36.33,36.35,36.31,36.35,47200.0,29.13,29.146,29.114,29.146,47200.0
2013-02-20 11:20:00,36.34,36.34,36.33,36.33,128400.0,29.138,29.138,29.13,29.13,128400.0
2013-02-20 11:30:00,36.34,36.35,36.31,36.34,109500.0,29.138,29.146,29.114,29.138,109500.0
2013-02-20 11:40:00,36.34,36.39,36.33,36.34,90000.0,29.138,29.1781,29.13,29.138,90000.0
2013-02-20 11:50:00,36.34,36.35,36.32,36.34,31900.0,29.138,29.146,29.122,29.138,31900.0
2013-02-20 12:00:00,36.34,36.38,36.34,36.36,37400.0,29.138,29.1701,29.138,29.1541,37400.0
2013-02-20 12:10:00,36.37,36.39,36.36,36.37,19000.0,29.1621,29.1781,29.1541,29.1621,19000.0
2013-02-20 12:20:00,36.37,36.39,36.34,36.36,52400.0,29.1621,29.1781,29.138,29.1541,52400.0
2013-02-20 12:30:00,36.36,36.4,36.36,36.39,58700.0,29.1541,29.1861,29.1541,29.1781,58700.0
2013-02-20 12:40:00,36.39,36.39,36.33,36.33,22800.0,29.1781,29.1781,29.13,29.13,22800.0
2013-02-20 12:50:00,36.33,36.33,36.25,36.27,101400.0,29.13,29.13,29.0659,29.0819,101400.0
2013-02-20 13:00:00,36.27,36.28,36.24,36.25,56300.0,29.0819,29.0899,29.0578,29.0659,56300.0
2013-02-20 13:10:00,36.24,36.25,36.2,36.21,171900.0,29.0578,29.0659,29.0258,29.0338,171900.0
2013-02-20 13:20:00,36.2,36.22,36.17,36.2,71600.0,29.0258,29.0418,29.0017,29.0258,71600.0
2013-02-20 13:30:00,36.2,36.21,36.17,36.17,72400.0,29.0258,29.0338,29.0017,29.0017,72400.0
2013-02-20 13:40:00,36.17,36.22,36.17,36.2,102200.0,29.0017,29.0418,29.0017,29.0258,102200.0
2013-02-20 13:50:00,36.19,36.22,36.18,36.21,71400.0,29.0178,29.0418,29.0097,29.0338,71400.0
2013-02-20 14:00:00,36.21,36.28,36.16,36.25,76900.0,29.0338,29.0899,28.9937,29.0659,76900.0
2013-02-20 14:10:00,36.25,36.26,36.19,36.24,44300.0,29.0659,29.0739,29.0178,29.0578,44300.0
2013-02-20 14:20:00,36.24,36.24,36.16,36.19,27500.0,29.0578,29.0578,28.9937,29.0178,27500.0
2013-02-20 14:30:00,36.18,36.21,36.16,36.2,33600.0,29.0097,29.0338,28.9937,29.0258,33600.0
2013-02-20 14:40:00,36.19,36.2,36.13,36.13,56600.0,29.0178,29.0258,28.9696,28.9696,56600.0
2013-02-20 14:50:00,36.14,36.18,36.13,36.14,66400.0,28.9777,29.0097,28.9696,28.9777,66400.0
2013-02-20 15:00:00,36.13,36.14,36.08,36.13,60900.0,28.9696,28.9777,28.9296,28.9696,60900.0
2013-02-20 15:10:00,36.13,36.15,36.08,36.09,56000.0,28.9696,28.9857,28.9296,28.9376,56000.0
2013-02-20 15:20:00,36.09,36.14,36.09,36.14,58400.0,28.9376,28.9777,28.9376,28.9777,58400.0
2013-02-20 15:30:00,36.13,36.17,36.1,36.15,90400.0,28.9696,29.0017,28.9456,28.9857,90400.0
2013-02-20 15:40:00,36.15,36.16,36.05,36.06,131900.0,28.9857,28.9937,28.9055,28.9135,131900.0
2013-02-20 15:50:00,36.07,36.09,36.04,36.09,287800.0,28.9215,28.9376,28.8975,28.9376,287800.0
2013-02-21 09:30:00,36.11,36.25,36.02,36.24,155100.0,28.9536,29.0659,28.8814,29.0578,155100.0
2013-02-21 09:40:00,36.25,36.28,36.15,36.2,76900.0,29.0659,29.0899,28.9857,29.0258,76900.0
2013-02-21 09:50:00,36.21,36.21,36.15,36.15,55100.0,29.0338,29.0338,28.9857,28.9857,55100.0
2013-02-21 10:00:00,36.14,36.25,36.11,36.2,77800.0,28.9777,29.0659,28.9536,29.0258,77800.0
2013-02-21 10:10:00,36.21,36.26,36.11,36.14,129600.0,29.0338,29.0739,28.9536,28.9777,129600.0
2013-02-21 10:20:00,36.14,36.16,36.09,36.12,85300.0,28.9777,28.9937,28.9376,28.9616,85300.0
2013-02-21 10:30:00,36.11,36.16,36.1,36.15,90600.0,28.9536,28.9937,28.9456,28.9857,90600.0
2013-02-21 10:40:00,36.15,36.21,36.14,36.19,87100.0,28.9857,29.0338,28.9777,29.0178,87100.0
2013-02-21 10:50:00,36.19,36.22,36.15,36.2,66600.0,29.0178,29.0418,28.9857,29.0258,66600.0
2013-02-21 11:00:00,36.2,36.22,36.16,36.16,34400.0,29.0258,29.0418,28.9937,28.9937,34400.0
2013-02-21 11:10:00,36.17,36.19,36.15,36.19,45600.0,29.0017,29.0178,28.9857,29.0178,45600.0
2013-02-21 11:20:00,36.19,36.21,36.18,36.2,40900.0,29.0178,29.0338,29.0097,29.0258,40900.0
2013-02-21 11:30:00,36.2,36.22,36.16,36.21,41700.0,29.0258,29.0418,28.9937,29.0338,41700.0
2013-02-21 11:40:00,36.22,36.24,36.21,36.24,28500.0,29.0418,29.0578,29.0338,29.0578,28500.0
2013-02-21 11:50:00,36.24,36.25,36.21,36.23,33900.0,29.0578,29.0659,29.0338,29.0498,33900.0
2013-02-21 12:00:00,36.22,36.22,36.15,36.15,62900.0,29.0418,29.0418,28.9857,28.9857,62900.0
2013-02-21 12:10:00,36.16,36.17,36.13,36.14,54400.0,28.9937,29.0017,28.9696,28.9777,54400.0
2013-02-21 12:20:00,36.14,36.22,36.14,36.2,38100.0,28.9777,29.0418,28.9777,29.0258,38100.0
2013-02-21 12:30:00,36.2,36.21,36.16,36.18,35400.0,29.0258,29.0338,28.9937,29.0097,35400.0
2013-02-21 12:40:00,36.18,36.2,36.17,36.19,22200.0,29.0097,29.0258,29.0017,29.0178,22200.0
2013-02-21 12:50:00,36.2,36.22,36.18,36.21,32800.0,29.0258,29.0418,29.0097,29.0338,32800.0
2013-02-21 13:00:00,36.22,36.24,36.18,36.19,43900.0,29.0418,29.0578,29.0097,29.0178,43900.0
2013-02-21 13:10:00,36.18,36.2,36.16,36.17,27000.0,29.0097,29.0258,28.9937,29.0017,27000.0
2013-02-21 13:20:00,36.17,36.23,36.16,36.23,46200.0,29.0017,29.0498,28.9937,29.0498,46200.0
2013-02-21 13:30:00,36.22,36.22,36.19,36.2,48700.0,29.0418,29.0418,29.0178,29.0258,48700.0
2013-02-21 13:40:00,36.2,36.2,36.17,36.18,25600.0,29.0258,29.0258,29.0017,29.0097,25600.0
2013-02-21 13:50:00,36.17,36.24,36.16,36.24,71800.0,29.0017,29.0578,28.9937,29.0578,71800.0
2013-02-21 14:00:00,36.25,36.25,36.16,36.19,74500.0,29.0659,29.0659,28.9937,29.0178,74500.0
2013-02-21 14:10:00,36.19,36.23,36.19,36.2,50500.0,29.0178,29.0498,29.0178,29.0258,50500.0
2013-02-21 14:20:00,36.19,36.21,36.13,36.21,78600.0,29.0178,29.0338,28.9696,29.0338,78600.0
2013-02-21 14:30:00,36.21,36.25,36.2,36.25,54500.0,29.0338,29.0659,29.0258,29.0659,54500.0
2013-02-21 14:40:00,36.25,36.29,36.24,36.28,71600.0,29.0659,29.0979,29.0578,29.0899,71600.0
2013-02-21 14:50:00,36.28,36.36,36.26,36.34,75900.0,29.0899,29.1541,29.0739,29.138,75900.0
2013-02-21 15:00:00,36.34,36.35,36.29,36.34,93100.0,29.138,29.146,29.0979,29.138,93100.0
2013-02-21 15:10:00,36.34,36.37,36.28,36.29,105400.0,29.138,29.1621,29.0899,29.0979,105400.0
2013-02-21 15:20:00,36.29,36.35,36.28,36.31,89400.0,29.0979,29.146,29.0899,29.114,89400.0
2013-02-21 15:30:00,36.32,36.33,36.29,36.29,79800.0,29.122,29.13,29.0979,29.0979,79800.0
2013-02-21 15:40:00,36.3,36.31,36.24,36.28,132200.0,29.106,29.114,29.0578,29.0899,132200.0
2013-02-21 15:50:00,36.28,36.3,36.25,36.28,473300.0,29.0899,29.106,29.0659,29.0899,473300.0
2013-02-22 09:30:00,36.42,36.46,36.39,36.45,124700.0,29.2022,29.2342,29.1781,29.2262,124700.0
2013-02-22 09:40:00,36.45,36.48,36.41,36.45,89300.0,29.2262,29.2503,29.1942,29.2262,89300.0
2013-02-22 09:50:00,36.46,36.48,36.44,36.47,65200.0,29.2342,29.2503,29.2182,29.2423,65200.0
2013-02-22 10:00:00,36.47,36.49,36.45,36.48,42800.0,29.2423,29.2583,29.2262,29.2503,42800.0
2013-02-22 10:10:00,36.48,36.49,36.45,36.49,87800.0,29.2503,29.2583,29.2262,29.2583,87800.0
2013-02-22 10:20:00,36.49,36.55,36.49,36.55,77100.0,29.2583,29.3064,29.2583,29.3064,77100.0
2013-02-22 10:30:00,36.54,36.59,36.52,36.55,51700.0,29.2984,29.3385,29.2824,29.3064,51700.0
2013-02-22 10:40:00,36.55,36.6,36.54,36.57,46700.0,29.3064,29.3465,29.2984,29.3224,46700.0
2013-02-22 10:50:00,36.57,36.58,36.54,36.58,47900.0,29.3224,29.3305,29.2984,29.3305,47900.0
2013-02-22 11:00:00,36.58,36.6,36.56,36.58,44200.0,29.3305,29.3465,29.3144,29.3305,44200.0
2013-02-22 11:10:00,36.58,36.58,36.52,36.57,72800.0,29.3305,29.3305,29.2824,29.3224,72800.0
2013-02-22 11:20:00,36.55,36.59,36.55,36.57,22500.0,29.3064,29.3385,29.3064,29.3224,22500.0
2013-02-22 11:30:00,36.58,36.59,36.55,36.59,64300.0,29.3305,29.3385,29.3064,29.3385,64300.0
2013-02-22 11:40:00,36.58,36.59,36.57,36.57,67800.0,29.3305,29.3385,29.3224,29.3224,67800.0
2013-02-22 11:50:00,36.57,36.59,36.56,36.57,30100.0,29.3224,29.3385,29.3144,29.3224,30100.0
2013-02-22 12:00:00,36.57,36.57,36.46,36.48,123600.0,29.3224,29.3224,29.2342,29.2503,123600.0
2013-02-22 12:10:00,36.48,36.51,36.47,36.5,28200.0,29.2503,29.2743,29.2423,29.2663,28200.0
2013-02-22 12:20:00,36.5,36.52,36.5,36.51,35900.0,29.2663,29.2824,29.2663,29.2743,35900.0
2013-02-22 12:30:00,36.52,36.54,36.5,36.54,60200.0,29.2824,29.2984,29.2663,29.2984,60200.0
2013-02-22 12:40:00,36.54,36.58,36.53,36.57,58900.0,29.2984,29.3305,29.2904,29.3224,58900.0
2013-02-22 12:50:00,36.57,36.58,36.54,36.55,34600.0,29.3224,29.3305,29.2984,29.3064,34600.0
2013-02-22 13:00:00,36.55,36.56,36.54,36.55,29300.0,29.3064,29.3144,29.2984,29.3064,29300.0
2013-02-22 13:10:00,36.55,36.57,36.54,36.54,40100.0,29.3064,29.3224,29.2984,29.2984,40100.0
2013-02-22 13:20:00,36.54,36.56,36.52,36.53,50500.0,29.2984,29.3144,29.2824,29.2904,50500.0
2013-02-22 13:30:00,36.53,36.54,36.53,36.53,34800.0,29.2904,29.2984,29.2904,29.2904,34800.0
2013-02-22 13:40:00,36.54,36.56,36.53,36.55,51800.0,29.2984,29.3144,29.2904,29.3064,51800.0
2013-02-22 13:50:00,36.55,36.56,36.52,36.52,44300.0,29.3064,29.3144,29.2824,29.2824,44300.0
2013-02-22 14:00:00,36.53,36.54,36.51,36.52,103200.0,29.2904,29.2984,29.2743,29.2824,103200.0
2013-02-22 14:10:00,36.52,36.53,36.52,36.52,15500.0,29.2824,29.2904,29.2824,29.2824,15500.0
2013-02-22 14:20:00,36.52,36.55,36.51,36.52,66800.0,29.2824,29.3064,29.2743,29.2824,66800.0
2013-02-22 14:30:00,36.51,36.52,36.5,36.51,72400.0,29.2743,29.2824,29.2663,29.2743,72400.0
2013-02-22 14:40:00,36.51,36.51,36.47,36.48,102800.0,29.2743,29.2743,29.2423,29.2503,102800.0
2013-02-22 14:50:00,36.48,36.52,36.48,36.5,42500.0,29.2503,29.2824,29.2503,29.2663,42500.0
2013-02-22 15:00:00,36.51,36.54,36.5,36.52,49100.0,29.2743,29.2984,29.2663,29.2824,49100.0
2013-02-22 15:10:00,36.51,36.54,36.51,36.51,47500.0,29.2743,29.2984,29.2743,29.2743,47500.0
2013-02-22 15:20:00,36.52,36.52,36.48,36.48,68400.0,29.2824,29.2824,29.2503,29.2503,68400.0
2013-02-22 15:30:00,36.49,36.54,36.48,36.54,82300.0,29.2583,29.2984,29.2503,29.2984,82300.0
2013-02-22 15:40:00,36.53,36.56,36.53,36.56,84500.0,29.2904,29.3144,29.2904,29.3144,84500.0
2013-02-22 15:50:00,36.56,36.59,36.55,36.59,239400.0,29.3144,29.3385,29.3064,29.3385,239400.0
2013-02-25 09:30:00,36.68,36.7,36.58,36.58,235100.0,29.4106,29.4267,29.3305,29.3305,235100.0
2013-02-25 09:40:00,36.58,36.59,36.52,36.58,63700.0,29.3305,29.3385,29.2824,29.3305,63700.0
2013-02-25 09:50:00,36.58,36.62,36.58,36.58,158800.0,29.3305,29.3625,29.3305,29.3305,158800.0
2013-02-25 10:00:00,36.58,36.6,36.48,36.5,150200.0,29.3305,29.3465,29.2503,29.2663,150200.0
2013-02-25 10:10:00,36.5,36.52,36.48,36.51,96700.0,29.2663,29.2824,29.2503,29.2743,96700.0
2013-02-25 10:20:00,36.51,36.52,36.47,36.48,93100.0,29.2743,29.2824,29.2423,29.2503,93100.0
2013-02-25 10:30:00,36.49,36.54,36.48,36.49,91500.0,29.2583,29.2984,29.2503,29.2583,91500.0
2013-02-25 10:40:00,36.49,36.57,36.46,36.54,53300.0,29.2583,29.3224,29.2342,29.2984,53300.0
2013-02-25 10:50:00,36.53,36.55,36.46,36.53,109400.0,29.2904,29.3064,29.2342,29.2904,109400.0
2013-02-25 11:00:00,36.52,36.54,36.47,36.53,179600.0,29.2824,29.2984,29.2423,29.2904,179600.0
2013-02-25 11:10:00,36.54,36.54,36.44,36.47,141200.0,29.2984,29.2984,29.2182,29.2423,141200.0
2013-02-25 11:20:00,36.47,36.51,36.44,36.47,172900.0,29.2423,29.2743,29.2182,29.2423,172900.0
2013-02-25 11:30:00,36.47,36.51,36.44,36.46,73900.0,29.2423,29.2743,29.2182,29.2342,73900.0
2013-02-25 11:40:00,36.47,36.48,36.43,36.45,124700.0,29.2423,29.2503,29.2102,29.2262,124700.0
2013-02-25 11:50:00,36.45,36.45,36.36,36.41,104300.0,29.2262,29.2262,29.1541,29.1942,104300.0
2013-02-25 12:00:00,36.41,36.42,36.37,36.39,96500.0,29.1942,29.2022,29.1621,29.1781,96500.0
2013-02-25 12:10:00,36.4,36.4,36.32,36.33,67900.0,29.1861,29.1861,29.122,29.13,67900.0
2013-02-25 12:20:00,36.33,36.36,36.31,36.34,61500.0,29.13,29.1541,29.114,29.138,61500.0
2013-02-25 12:30:00,36.34,36.36,36.31,36.36,56400.0,29.138,29.1541,29.114,29.1541,56400.0
2013-02-25 12:40:00,36.36,36.39,36.33,36.36,57200.0,29.1541,29.1781,29.13,29.1541,57200.0
2013-02-25 12:50:00,36.36,36.37,36.29,36.31,41900.0,29.1541,29.1621,29.0979,29.114,41900.0
2013-02-25 13:00:00,36.32,36.34,36.28,36.3,55300.0,29.122,29.138,29.0899,29.106,55300.0
2013-02-25 13:10:00,36.3,36.31,36.26,36.27,36800.0,29.106,29.114,29.0739,29.0819,36800.0
2013-02-25 13:20:00,36.27,36.27,36.2,36.25,45600.0,29.0819,29.0819,29.0258,29.0659,45600.0
2013-02-25 13:30:00,36.25,36.26,36.16,36.16,87100.0,29.0659,29.0739,28.9937,28.9937,87100.0
2013-02-25 13:40:00,36.17,36.18,36.13,36.17,59200.0,29.0017,29.0097,28.9696,29.0017,59200.0
2013-02-25 13:50:00,36.18,36.18,36.06,36.08,47600.0,29.0097,29.0097,28.9135,28.9296,47600.0
2013-02-25 14:00:00,36.08,36.08,36.0,36.07,133500.0,28.9296,28.9296,28.8654,28.9215,133500.0
2013-02-25 14:10:00,36.07,36.13,36.02,36.12,292200.0,28.9215,28.9696,28.8814,28.9616,292200.0
2013-02-25 14:20:00,36.12,36.12,36.01,36.02,85300.0,28.9616,28.9616,28.8734,28.8814,85300.0
2013-02-25 14:30:00,36.03,36.08,36.01,36.04,164100.0,28.8895,28.9296,28.8734,28.8975,164100.0
2013-02-25 14:40:00,36.04,36.05,35.99,36.03,129800.0,28.8975,28.9055,28.8574,28.8895,129800.0
2013-02-25 14:50:00,36.03,36.11,36.02,36.07,61200.0,28.8895,28.9536,28.8814,28.9215,61200.0
2013-02-25 15:00:00,36.07,36.1,36.04,36.07,147100.0,28.9215,28.9456,28.8975,28.9215,147100.0
2013-02-25 15:10:00,36.08,36.09,36.0,36.0,122400.0,28.9296,28.9376,28.8654,28.8654,122400.0
2013-02-25 15:20:00,36.0,36.02,35.92,35.92,112400.0,28.8654,28.8814,28.8013,28.8013,112400.0
2013-02-25 15:30:00,35.93,35.96,35.91,35.94,184100.0,28.8093,28.8333,28.7932,28.8173,184100.0
2013-02-25 15:40:00,35.95,35.95,35.83,35.83,181900.0,28.8253,28.8253,28.7291,28.7291,181900.0
2013-02-25 15:50:00,35.83,35.84,35.72,35.73,451700.0,28.7291,28.7371,28.6409,28.6489,451700.0
2013-02-26 09:30:00,35.51,35.91,35.51,35.86,208300.0,28.4725,28.7932,28.4725,28.7532,208300.0
2013-02-26 09:40:00,35.86,35.91,35.82,35.84,355800.0,28.7532,28.7932,28.7211,28.7371,355800.0
2013-02-26 09:50:00,35.84,35.91,35.84,35.86,104700.0,28.7371,28.7932,28.7371,28.7532,104700.0
2013-02-26 10:00:00,35.86,35.91,35.75,35.78,150700.0,28.7532,28.7932,28.665,28.689,150700.0
2013-02-26 10:10:00,35.79,35.87,35.79,35.86,122800.0,28.697,28.7612,28.697,28.7532,122800.0
2013-02-26 10:20:00,35.85,35.85,35.76,35.78,93800.0,28.7451,28.7451,28.673,28.689,93800.0
2013-02-26 10:30:00,35.77,35.79,35.72,35.74,89000.0,28.681,28.697,28.6409,28.6569,89000.0
2013-02-26 10:40:00,35.74,35.75,35.65,35.72,131600.0,28.6569,28.665,28.5848,28.6409,131600.0
2013-02-26 10:50:00,35.73,35.77,35.71,35.75,173600.0,28.6489,28.681,28.6329,28.665,173600.0
2013-02-26 11:00:00,35.74,35.75,35.61,35.62,99600.0,28.6569,28.665,28.5527,28.5607,99600.0
2013-02-26 11:10:00,35.62,35.68,35.61,35.66,104200.0,28.5607,28.6088,28.5527,28.5928,104200.0
2013-02-26 11:20:00,35.64,35.66,35.59,35.62,63200.0,28.5768,28.5928,28.5367,28.5607,63200.0
2013-02-26 11:30:00,35.62,35.69,35.61,35.64,64000.0,28.5607,28.6168,28.5527,28.5768,64000.0
2013-02-26 11:40:00,35.64,35.65,35.59,35.63,86100.0,28.5768,28.5848,28.5367,28.5687,86100.0
2013-02-26 11:50:00,35.63,35.75,35.63,35.7,116700.0,28.5687,28.665,28.5687,28.6249,116700.0
2013-02-26 12:00:00,35.7,35.73,35.68,35.73,105200.0,28.6249,28.6489,28.6088,28.6489,105200.0
2013-02-26 12:10:00,35.73,35.74,35.68,35.7,132900.0,28.6489,28.6569,28.6088,28.6249,132900.0
2013-02-26 12:20:00,35.7,35.75,35.68,35.73,97900.0,28.6249,28.665,28.6088,28.6489,97900.0
2013-02-26 12:30:00,35.72,35.8,35.71,35.79,122600.0,28.6409,28.705,28.6329,28.697,122600.0
2013-02-26 12:40:00,35.79,35.81,35.74,35.77,107500.0,28.697,28.7131,28.6569,28.681,107500.0
2013-02-26 12:50:00,35.77,35.83,35.75,35.76,124900.0,28.681,28.7291,28.665,28.673,124900.0
2013-02-26 13:00:00,35.77,35.8,35.75,35.75,143500.0,28.681,28.705,28.665,28.665,143500.0
2013-02-26 13:10:00,35.76,35.78,35.72,35.75,164100.0,28.673,28.689,28.6409,28.665,164100.0
2013-02-26 13:20:00,35.76,35.79,35.75,35.77,84500.0,28.673,28.697,28.665,28.681,84500.0
2013-02-26 13:30:00,35.78,35.82,35.76,35.81,52600.0,28.689,28.7211,28.673,28.7131,52600.0
2013-02-26 13:40:00,35.8,35.84,35.78,35.8,70400.0,28.705,28.7371,28.689,28.705,70400.0
2013-02-26 13:50:00,35.81,35.81,35.77,35.8,90800.0,28.7131,28.7131,28.681,28.705,90800.0
2013-02-26 14:00:00,35.81,35.83,35.78,35.8,59400.0,28.7131,28.7291,28.689,28.705,59400.0
2013-02-26 14:10:00,35.8,35.84,35.78,35.83,48200.0,28.705,28.7371,28.689,28.7291,48200.0
2013-02-26 14:20:00,35.83,35.87,35.8,35.84,40900.0,28.7291,28.7612,28.705,28.7371,40900.0
2013-02-26 14:30:00,35.84,35.87,35.78,35.83,91700.0,28.7371,28.7612,28.689,28.7291,91700.0
2013-02-26 14:40:00,35.84,35.84,35.78,35.8,62700.0,28.7371,28.7371,28.689,28.705,62700.0
2013-02-26 14:50:00,35.81,35.87,35.79,35.86,79300.0,28.7131,28.7612,28.697,28.7532,79300.0
2013-02-26 15:00:00,35.86,35.9,35.84,35.9,82000.0,28.7532,28.7852,28.7371,28.7852,82000.0
2013-02-26 15:10:00,35.9,35.9,35.84,35.87,194300.0,28.7852,28.7852,28.7371,28.7612,194300.0
2013-02-26 15:20:00,35.87,35.91,35.84,35.9,79600.0,28.7612,28.7932,28.7371,28.7852,79600.0
2013-02-26 15:30:00,35.91,35.91,35.85,35.91,85100.0,28.7932,28.7932,28.7451,28.7932,85100.0
2013-02-26 15:40:00,35.91,35.95,35.89,35.91,121600.0,28.7932,28.8253,28.7772,28.7932,121600.0
2013-02-26 15:50:00,35.92,35.96,35.87,35.95,458500.0,28.8013,28.8333,28.7612,28.8253,458500.0
2013-02-27 09:30:00,35.84,36.05,35.82,36.03,149500.0,28.7371,28.9055,28.7211,28.8895,149500.0
2013-02-27 09:40:00,36.01,36.29,36.01,36.12,176300.0,28.8734,29.0979,28.8734,28.9616,176300.0
2013-02-27 09:50:00,36.12,36.27,36.07,36.26,117700.0,28.9616,29.0819,28.9215,29.0739,117700.0
2013-02-27 10:00:00,36.26,36.3,36.22,36.26,109800.0,29.0739,29.106,29.0418,29.0739,109800.0
2013-02-27 10:10:00,36.27,36.39,36.26,36.39,101700.0,29.0819,29.1781,29.0739,29.1781,101700.0
2013-02-27 10:20:00,36.39,36.43,36.33,36.36,126800.0,29.1781,29.2102,29.13,29.1541,126800.0
2013-02-27 10:30:00,36.36,36.4,36.31,36.35,77400.0,29.1541,29.1861,29.114,29.146,77400.0
2013-02-27 10:40:00,36.37,36.4,36.28,36.3,67800.0,29.1621,29.1861,29.0899,29.106,67800.0
2013-02-27 10:50:00,36.3,36.36,36.3,36.33,52200.0,29.106,29.1541,29.106,29.13,52200.0
2013-02-27 11:00:00,36.33,36.46,36.32,36.43,70600.0,29.13,29.2342,29.122,29.2102,70600.0
2013-02-27 11:10:00,36.43,36.45,36.38,36.4,70700.0,29.2102,29.2262,29.1701,29.1861,70700.0
2013-02-27 11:20:00,36.41,36.41,36.34,36.38,76100.0,29.1942,29.1942,29.138,29.1701,76100.0
2013-02-27 11:30:00,36.39,36.39,36.26,36.27,65400.0,29.1781,29.1781,29.0739,29.0819,65400.0
2013-02-27 11:40:00,36.27,36.3,36.25,36.28,115400.0,29.0819,29.106,29.0659,29.0899,115400.0
2013-02-27 11:50:00,36.29,36.37,36.28,36.34,48900.0,29.0979,29.1621,29.0899,29.138,48900.0
2013-02-27 12:00:00,36.34,36.39,36.31,36.37,37100.0,29.138,29.1781,29.114,29.1621,37100.0
2013-02-27 12:10:00,36.38,36.39,36.34,36.37,64400.0,29.1701,29.1781,29.138,29.1621,64400.0
2013-02-27 12:20:00,36.37,36.43,36.37,36.38,52700.0,29.1621,29.2102,29.1621,29.1701,52700.0
2013-02-27 12:30:00,36.39,36.44,36.39,36.39,39600.0,29.1781,29.2182,29.1781,29.1781,39600.0
2013-02-27 12:40:00,36.39,36.45,36.38,36.42,103400.0,29.1781,29.2262,29.1701,29.2022,103400.0
2013-02-27 12:50:00,36.42,36.47,36.38,36.44,97900.0,29.2022,29.2423,29.1701,29.2182,97900.0
2013-02-27 13:00:00,36.44,36.46,36.4,36.41,163100.0,29.2182,29.2342,29.1861,29.1942,163100.0
2013-02-27 13:10:00,36.42,36.48,36.41,36.47,94300.0,29.2022,29.2503,29.1942,29.2423,94300.0
2013-02-27 13:20:00,36.47,36.5,36.44,36.49,41500.0,29.2423,29.2663,29.2182,29.2583,41500.0
2013-02-27 13:30:00,36.49,36.53,36.49,36.53,73800.0,29.2583,29.2904,29.2583,29.2904,73800.0
2013-02-27 13:40:00,36.52,36.55,36.47,36.53,99100.0,29.2824,29.3064,29.2423,29.2904,99100.0
2013-02-27 13:50:00,36.53,36.59,36.51,36.59,71800.0,29.2904,29.3385,29.2743,29.3385,71800.0
2013-02-27 14:00:00,36.59,36.63,36.58,36.63,104600.0,29.3385,29.3706,29.3305,29.3706,104600.0
2013-02-27 14:10:00,36.62,36.65,36.59,36.61,111500.0,29.3625,29.3866,29.3385,29.3545,111500.0
2013-02-27 14:20:00,36.61,36.68,36.6,36.64,134600.0,29.3545,29.4106,29.3465,29.3786,134600.0
2013-02-27 14:30:00,36.63,36.66,36.59,36.61,62200.0,29.3706,29.3946,29.3385,29.3545,62200.0
2013-02-27 14:40:00,36.61,36.64,36.58,36.64,102800.0,29.3545,29.3786,29.3305,29.3786,102800.0
2013-02-27 14:50:00,36.64,36.64,36.58,36.61,45500.0,29.3786,29.3786,29.3305,29.3545,45500.0
2013-02-27 15:00:00,36.61,36.61,36.56,36.59,60200.0,29.3545,29.3545,29.3144,29.3385,60200.0
2013-02-27 15:10:00,36.59,36.67,36.58,36.66,95700.0,29.3385,29.4026,29.3305,29.3946,95700.0
2013-02-27 15:20:00,36.66,36.73,36.66,36.71,168300.0,29.3946,29.4507,29.3946,29.4347,168300.0
2013-02-27 15:30:00,36.71,36.74,36.69,36.73,121800.0,29.4347,29.4588,29.4187,29.4507,121800.0
2013-02-27 15:40:00,36.73,36.75,36.7,36.74,210300.0,29.4507,29.4668,29.4267,29.4588,210300.0
2013-02-27 15:50:00,36.74,36.75,36.69,36.72,292200.0,29.4588,29.4668,29.4187,29.4427,292200.0
2013-02-28 09:30:00,36.72,36.94,36.7,36.93,200900.0,29.4427,29.6191,29.4267,29.6111,200900.0
2013-02-28 09:40:00,36.93,37.09,36.89,37.07,435500.0,29.6111,29.7394,29.579,29.7234,435500.0
2013-02-28 09:50:00,37.07,37.07,36.84,36.91,202600.0,29.7234,29.7234,29.5389,29.5951,202600.0
2013-02-28 10:00:00,36.91,37.02,36.9,37.01,114900.0,29.5951,29.6833,29.587,29.6752,114900.0
2013-02-28 10:10:00,37.0,37.0,36.92,36.96,310400.0,29.6672,29.6672,29.6031,29.6352,310400.0
2013-02-28 10:20:00,36.96,36.99,36.88,36.88,130800.0,29.6352,29.6592,29.571,29.571,130800.0
2013-02-28 10:30:00,36.89,36.97,36.87,36.96,107900.0,29.579,29.6432,29.563,29.6352,107900.0
2013-02-28 10:40:00,36.96,36.97,36.92,36.94,127400.0,29.6352,29.6432,29.6031,29.6191,127400.0
2013-02-28 10:50:00,36.94,36.96,36.92,36.95,55500.0,29.6191,29.6352,29.6031,29.6271,55500.0
2013-02-28 11:00:00,36.93,37.03,36.93,37.02,121700.0,29.6111,29.6913,29.6111,29.6833,121700.0
2013-02-28 11:10:00,37.03,37.09,37.02,37.07,76800.0,29.6913,29.7394,29.6833,29.7234,76800.0
2013-02-28 11:20:00,37.08,37.12,37.05,37.12,100200.0,29.7314,29.7634,29.7073,29.7634,100200.0
2013-02-28 11:30:00,37.12,37.12,37.05,37.1,107100.0,29.7634,29.7634,29.7073,29.7474,107100.0
2013-02-28 11:40:00,37.11,37.15,37.1,37.13,121200.0,29.7554,29.7875,29.7474,29.7715,121200.0
2013-02-28 11:50:00,37.13,37.14,37.03,37.04,72600.0,29.7715,29.7795,29.6913,29.6993,72600.0
2013-02-28 12:00:00,37.04,37.05,37.0,37.01,72900.0,29.6993,29.7073,29.6672,29.6752,72900.0
2013-02-28 12:10:00,37.01,37.02,36.99,37.01,32200.0,29.6752,29.6833,29.6592,29.6752,32200.0
2013-02-28 12:20:00,37.02,37.04,37.0,37.0,46100.0,29.6833,29.6993,29.6672,29.6672,46100.0
2013-02-28 12:30:00,37.0,37.02,36.99,36.99,63400.0,29.6672,29.6833,29.6592,29.6592,63400.0
2013-02-28 12:40:00,37.0,37.07,36.99,37.07,83200.0,29.6672,29.7234,29.6592,29.7234,83200.0
2013-02-28 12:50:00,37.07,37.07,37.01,37.01,67900.0,29.7234,29.7234,29.6752,29.6752,67900.0
2013-02-28 13:00:00,37.02,37.05,37.0,37.05,67900.0,29.6833,29.7073,29.6672,29.7073,67900.0
2013-02-28 13:10:00,37.05,37.11,37.03,37.1,91800.0,29.7073,29.7554,29.6913,29.7474,91800.0
2013-02-28 13:20:00,37.11,37.16,37.11,37.14,82700.0,29.7554,29.7955,29.7554,29.7795,82700.0
2013-02-28 13:30:00,37.13,37.15,37.1,37.15,88200.0,29.7715,29.7875,29.7474,29.7875,88200.0
2013-02-28 13:40:00,37.15,37.18,37.14,37.17,102200.0,29.7875,29.8115,29.7795,29.8035,102200.0
2013-02-28 13:50:00,37.16,37.2,37.16,37.17,105100.0,29.7955,29.8276,29.7955,29.8035,105100.0
2013-02-28 14:00:00,37.18,37.18,37.15,37.15,43500.0,29.8115,29.8115,29.7875,29.7875,43500.0
2013-02-28 14:10:00,37.15,37.22,37.14,37.22,125400.0,29.7875,29.8436,29.7795,29.8436,125400.0
2013-02-28 14:20:00,37.21,37.22,37.2,37.21,56100.0,29.8356,29.8436,29.8276,29.8356,56100.0
2013-02-28 14:30:00,37.22,37.24,37.2,37.23,274100.0,29.8436,29.8597,29.8276,29.8516,274100.0
2013-02-28 14:40:00,37.23,37.23,37.1,37.14,156400.0,29.8516,29.8516,29.7474,29.7795,156400.0
2013-02-28 14:50:00,37.15,37.21,37.14,37.2,194900.0,29.7875,29.8356,29.7795,29.8276,194900.0
2013-02-28 15:00:00,37.21,37.21,37.15,37.19,155100.0,29.8356,29.8356,29.7875,29.8196,155100.0
2013-02-28 15:10:00,37.19,37.19,37.14,37.15,116900.0,29.8196,29.8196,29.7795,29.7875,116900.0
2013-02-28 15:20:00,37.14,37.19,37.14,37.18,134700.0,29.7795,29.8196,29.7795,29.8115,134700.0
2013-02-28 15:30:00,37.18,37.2,37.15,37.17,119500.0,29.8115,29.8276,29.7875,29.8035,119500.0
2013-02-28 15:40:00,37.18,37.2,37.15,37.2,241200.0,29.8115,29.8276,29.7875,29.8276,241200.0
2013-02-28 15:50:00,37.2,37.2,37.12,37.15,827800.0,29.8276,29.8276,29.7634,29.7875,827800.0
2013-03-01 09:30:00,36.96,37.0,36.77,36.86,186000.0,29.6352,29.6672,29.4828,29.555,186000.0
2013-03-01 09:40:00,36.84,36.91,36.81,36.87,115700.0,29.5389,29.5951,29.5149,29.563,115700.0
2013-03-01 09:50:00,36.88,36.94,36.86,36.92,94000.0,29.571,29.6191,29.555,29.6031,94000.0
2013-03-01 10:00:00,36.93,37.0,36.9,36.94,139900.0,29.6111,29.6672,29.587,29.6191,139900.0
2013-03-01 10:10:00,36.94,36.94,36.87,36.88,118400.0,29.6191,29.6191,29.563,29.571,118400.0
2013-03-01 10:20:00,36.88,37.01,36.87,37.0,148900.0,29.571,29.6752,29.563,29.6672,148900.0
2013-03-01 10:30:00,37.01,37.05,37.0,37.03,124000.0,29.6752,29.7073,29.6672,29.6913,124000.0
2013-03-01 10:40:00,37.02,37.03,36.98,36.98,101900.0,29.6833,29.6913,29.6512,29.6512,101900.0
2013-03-01 10:50:00,36.98,37.08,36.98,37.08,116800.0,29.6512,29.7314,29.6512,29.7314,116800.0
2013-03-01 11:00:00,37.08,37.1,37.01,37.01,74800.0,29.7314,29.7474,29.6752,29.6752,74800.0
2013-03-01 11:10:00,37.01,37.02,36.95,36.95,95100.0,29.6752,29.6833,29.6271,29.6271,95100.0
2013-03-01 11:20:00,36.95,36.98,36.94,36.95,107400.0,29.6271,29.6512,29.6191,29.6271,107400.0
2013-03-01 11:30:00,36.94,37.03,36.93,37.02,108200.0,29.6191,29.6913,29.6111,29.6833,108200.0
2013-03-01 11:40:00,37.02,37.03,36.97,37.0,170900.0,29.6833,29.6913,29.6432,29.6672,170900.0
2013-03-01 11:50:00,37.01,37.03,36.99,37.01,45900.0,29.6752,29.6913,29.6592,29.6752,45900.0
2013-03-01 12:00:00,37.01,37.02,36.98,37.02,91100.0,29.6752,29.6833,29.6512,29.6833,91100.0
2013-03-01 12:10:00,37.02,37.04,36.99,37.01,64100.0,29.6833,29.6993,29.6592,29.6752,64100.0
2013-03-01 12:20:00,37.01,37.07,37.01,37.02,44100.0,29.6752,29.7234,29.6752,29.6833,44100.0
2013-03-01 12:30:00,37.02,37.06,37.0,37.05,65600.0,29.6833,29.7153,29.6672,29.7073,65600.0
2013-03-01 12:40:00,37.05,37.07,37.04,37.06,46800.0,29.7073,29.7234,29.6993,29.7153,46800.0
2013-03-01 12:50:00,37.06,37.16,37.06,37.16,77100.0,29.7153,29.7955,29.7153,29.7955,77100.0
2013-03-01 13:00:00,37.15,37.17,37.08,37.09,70500.0,29.7875,29.8035,29.7314,29.7394,70500.0
2013-03-01 13:10:00,37.08,37.14,37.07,37.12,76400.0,29.7314,29.7795,29.7234,29.7634,76400.0
2013-03-01 13:20:00,37.12,37.12,37.08,37.11,43400.0,29.7634,29.7634,29.7314,29.7554,43400.0
2013-03-01 13:30:00,37.1,37.12,37.08,37.12,93100.0,29.7474,29.7634,29.7314,29.7634,93100.0
2013-03-01 13:40:00,37.13,37.15,37.08,37.09,69500.0,29.7715,29.7875,29.7314,29.7394,69500.0
2013-03-01 13:50:00,37.08,37.17,37.08,37.17,64500.0,29.7314,29.8035,29.7314,29.8035,64500.0
2013-03-01 14:00:00,37.16,37.18,37.13,37.18,100600.0,29.7955,29.8115,29.7715,29.8115,100600.0
2013-03-01 14:10:00,37.17,37.2,37.16,37.16,100300.0,29.8035,29.8276,29.7955,29.7955,100300.0
2013-03-01 14:20:00,37.17,37.19,37.13,37.15,94400.0,29.8035,29.8196,29.7715,29.7875,94400.0
2013-03-01 14:30:00,37.16,37.19,37.15,37.19,56700.0,29.7955,29.8196,29.7875,29.8196,56700.0
2013-03-01 14:40:00,37.18,37.21,37.17,37.19,76700.0,29.8115,29.8356,29.8035,29.8196,76700.0
2013-03-01 14:50:00,37.19,37.22,37.17,37.22,90900.0,29.8196,29.8436,29.8035,29.8436,90900.0
2013-03-01 15:00:00,37.22,37.22,37.18,37.19,158600.0,29.8436,29.8436,29.8115,29.8196,158600.0
2013-03-01 15:10:00,37.18,37.19,37.13,37.13,91300.0,29.8115,29.8196,29.7715,29.7715,91300.0
2013-03-01 15:20:00,37.13,37.13,37.09,37.12,60900.0,29.7715,29.7715,29.7394,29.7634,60900.0
2013-03-01 15:30:00,37.12,37.18,37.11,37.17,109800.0,29.7634,29.8115,29.7554,29.8035,109800.0
2013-03-01 15:40:00,37.18,37.2,37.13,37.2,198200.0,29.8115,29.8276,29.7715,29.8276,198200.0
2013-03-01 15:50:00,37.2,37.25,37.18,37.25,585800.0,29.8276,29.8677,29.8115,29.8677,585800.0
2013-03-04 09:30:00,37.01,37.05,36.86,36.94,269100.0,29.6752,29.7073,29.555,29.6191,269100.0
2013-03-04 09:40:00,36.95,37.03,36.92,37.02,92100.0,29.6271,29.6913,29.6031,29.6833,92100.0
2013-03-04 09:50:00,37.02,37.07,36.99,36.99,87800.0,29.6833,29.7234,29.6592,29.6592,87800.0
2013-03-04 10:00:00,37.0,37.04,36.99,37.04,77300.0,29.6672,29.6993,29.6592,29.6993,77300.0
2013-03-04 10:10:00,37.03,37.04,36.96,37.01,55100.0,29.6913,29.6993,29.6352,29.6752,55100.0
2013-03-04 10:20:00,37.01,37.06,36.98,37.03,79500.0,29.6752,29.7153,29.6512,29.6913,79500.0
2013-03-04 10:30:00,37.03,37.04,36.99,37.01,77500.0,29.6913,29.6993,29.6592,29.6752,77500.0
2013-03-04 10:40:00,37.02,37.08,37.02,37.03,53000.0,29.6833,29.7314,29.6833,29.6913,53000.0
2013-03-04 10:50:00,37.03,37.05,37.01,37.03,37600.0,29.6913,29.7073,29.6752,29.6913,37600.0
2013-03-04 11:00:00,37.04,37.04,37.01,37.03,55000.0,29.6993,29.6993,29.6752,29.6913,55000.0
2013-03-04 11:10:00,37.03,37.08,37.03,37.07,68700.0,29.6913,29.7314,29.6913,29.7234,68700.0
2013-03-04 11:20:00,37.08,37.09,37.05,37.08,77000.0,29.7314,29.7394,29.7073,29.7314,77000.0
2013-03-04 11:30:00,37.08,37.11,37.05,37.05,124500.0,29.7314,29.7554,29.7073,29.7073,124500.0
2013-03-04 11:40:00,37.05,37.08,37.03,37.03,52800.0,29.7073,29.7314,29.6913,29.6913,52800.0
2013-03-04 11:50:00,37.03,37.06,36.97,36.98,85300.0,29.6913,29.7153,29.6432,29.6512,85300.0
2013-03-04 12:00:00,36.98,36.98,36.95,36.95,58900.0,29.6512,29.6512,29.6271,29.6271,58900.0
2013-03-04 12:10:00,36.95,36.98,36.91,36.91,100000.0,29.6271,29.6512,29.5951,29.5951,100000.0
2013-03-04 12:20:00,36.91,36.91,36.86,36.86,41800.0,29.5951,29.5951,29.555,29.555,41800.0
2013-03-04 12:30:00,36.87,36.87,36.8,36.87,76000.0,29.563,29.563,29.5069,29.563,76000.0
2013-03-04 12:40:00,36.87,36.92,36.86,36.91,61000.0,29.563,29.6031,29.555,29.5951,61000.0
2013-03-04 12:50:00,36.91,36.91,36.9,36.91,49100.0,29.5951,29.5951,29.587,29.5951,49100.0
2013-03-04 13:00:00,36.9,36.95,36.89,36.95,89400.0,29.587,29.6271,29.579,29.6271,89400.0
2013-03-04 13:10:00,36.94,36.99,36.94,36.95,80700.0,29.6191,29.6592,29.6191,29.6271,80700.0
2013-03-04 13:20:00,36.96,37.04,36.95,37.04,121600.0,29.6352,29.6993,29.6271,29.6993,121600.0
2013-03-04 13:30:00,37.04,37.07,37.02,37.07,47200.0,29.6993,29.7234,29.6833,29.7234,47200.0
2013-03-04 13:40:00,37.06,37.11,37.06,37.1,72000.0,29.7153,29.7554,29.7153,29.7474,72000.0
2013-03-04 13:50:00,37.09,37.1,36.99,37.05,120300.0,29.7394,29.7474,29.6592,29.7073,120300.0
2013-03-04 14:00:00,37.05,37.08,37.04,37.05,48900.0,29.7073,29.7314,29.6993,29.7073,48900.0
2013-03-04 14:10:00,37.05,37.05,37.0,37.01,65600.0,29.7073,29.7073,29.6672,29.6752,65600.0
2013-03-04 14:20:00,37.01,37.14,37.0,37.13,94000.0,29.6752,29.7795,29.6672,29.7715,94000.0
2013-03-04 14:30:00,37.13,37.14,37.11,37.14,65100.0,29.7715,29.7795,29.7554,29.7795,65100.0
2013-03-04 14:40:00,37.14,37.19,37.13,37.16,77600.0,29.7795,29.8196,29.7715,29.7955,77600.0
2013-03-04 14:50:00,37.17,37.18,37.16,37.18,42700.0,29.8035,29.8115,29.7955,29.8115,42700.0
2013-03-04 15:00:00,37.18,37.18,37.12,37.12,50600.0,29.8115,29.8115,29.7634,29.7634,50600.0
2013-03-04 15:10:00,37.12,37.13,37.09,37.1,53300.0,29.7634,29.7715,29.7394,29.7474,53300.0
2013-03-04 15:20:00,37.1,37.14,37.1,37.14,66800.0,29.7474,29.7795,29.7474,29.7795,66800.0
2013-03-04 15:30:00,37.14,37.15,37.13,37.15,79500.0,29.7795,29.7875,29.7715,29.7875,79500.0
2013-03-04 15:40:00,37.15,37.17,37.13,37.16,160400.0,29.7875,29.8035,29.7715,29.7955,160400.0
2013-03-04 15:50:00,37.16,37.23,37.16,37.21,309900.0,29.7955,29.8516,29.7955,29.8356,309900.0
2013-03-05 09:30:00,37.25,37.25,37.04,37.21,176100.0,29.8677,29.8677,29.6993,29.8356,176100.0
2013-03-05 09:40:00,37.22,37.33,37.22,37.32,86600.0,29.8436,29.9318,29.8436,29.9238,86600.0
2013-03-05 09:50:00,37.32,37.34,37.3,37.32,52400.0,29.9238,29.9398,29.9078,29.9238,52400.0
2013-03-05 10:00:00,37.32,37.38,37.29,37.34,54400.0,29.9238,29.9719,29.8997,29.9398,54400.0
2013-03-05 10:10:00,37.34,37.37,37.3,37.35,80500.0,29.9398,29.9639,29.9078,29.9479,80500.0
2013-03-05 10:20:00,37.36,37.41,37.34,37.41,154000.0,29.9559,29.996,29.9398,29.996,154000.0
2013-03-05 10:30:00,37.4,37.44,37.4,37.41,42000.0,29.9879,30.02,29.9879,29.996,42000.0
2013-03-05 10:40:00,37.41,37.47,37.39,37.46,47500.0,29.996,30.0441,29.9799,30.0361,47500.0
2013-03-05 10:50:00,37.46,37.47,37.39,37.4,42400.0,30.0361,30.0441,29.9799,29.9879,42400.0
2013-03-05 11:00:00,37.4,37.41,37.34,37.38,29000.0,29.9879,29.996,29.9398,29.9719,29000.0
2013-03-05 11:10:00,37.37,37.44,37.37,37.42,28700.0,29.9639,30.02,29.9639,30.004,28700.0
2013-03-05 11:20:00,37.41,37.41,37.36,37.36,50400.0,29.996,29.996,29.9559,29.9559,50400.0
2013-03-05 11:30:00,37.36,37.39,37.33,37.36,35300.0,29.9559,29.9799,29.9318,29.9559,35300.0
2013-03-05 11:40:00,37.37,37.4,37.33,37.38,30500.0,29.9639,29.9879,29.9318,29.9719,30500.0
2013-03-05 11:50:00,37.39,37.39,37.3,37.33,51500.0,29.9799,29.9799,29.9078,29.9318,51500.0
2013-03-05 12:00:00,37.31,37.36,37.27,37.29,40100.0,29.9158,29.9559,29.8837,29.8997,40100.0
2013-03-05 12:10:00,37.3,37.3,37.22,37.27,37200.0,29.9078,29.9078,29.8436,29.8837,37200.0
2013-03-05 12:20:00,37.27,37.29,37.25,37.28,46000.0,29.8837,29.8997,29.8677,29.8917,46000.0
2013-03-05 12:30:00,37.29,37.34,37.28,37.34,27800.0,29.8997,29.9398,29.8917,29.9398,27800.0
2013-03-05 12:40:00,37.34,37.37,37.34,37.36,17600.0,29.9398,29.9639,29.9398,29.9559,17600.0
2013-03-05 12:50:00,37.37,37.39,37.32,37.33,31000.0,29.9639,29.9799,29.9238,29.9318,31000.0
2013-03-05 13:00:00,37.33,37.33,37.25,37.25,28300.0,29.9318,29.9318,29.8677,29.8677,28300.0
2013-03-05 13:10:00,37.26,37.3,37.25,37.29,35700.0,29.8757,29.9078,29.8677,29.8997,35700.0
2013-03-05 13:20:00,37.28,37.31,37.25,37.29,55100.0,29.8917,29.9158,29.8677,29.8997,55100.0
2013-03-05 13:30:00,37.3,37.35,37.29,37.34,60500.0,29.9078,29.9479,29.8997,29.9398,60500.0
2013-03-05 13:40:00,37.35,37.35,37.28,37.29,31200.0,29.9479,29.9479,29.8917,29.8997,31200.0
2013-03-05 13:50:00,37.29,37.3,37.22,37.27,59000.0,29.8997,29.9078,29.8436,29.8837,59000.0
2013-03-05 14:00:00,37.27,37.31,37.25,37.27,59200.0,29.8837,29.9158,29.8677,29.8837,59200.0
2013-03-05 14:10:00,37.28,37.33,37.27,37.3,26600.0,29.8917,29.9318,29.8837,29.9078,26600.0
2013-03-05 14:20:00,37.3,37.32,37.26,37.27,49600.0,29.9078,29.9238,29.8757,29.8837,49600.0
2013-03-05 14:30:00,37.27,37.28,37.23,37.26,37800.0,29.8837,29.8917,29.8516,29.8757,37800.0
2013-03-05 14:40:00,37.27,37.33,37.25,37.32,95300.0,29.8837,29.9318,29.8677,29.9238,95300.0
2013-03-05 14:50:00,37.31,37.31,37.26,37.27,31400.0,29.9158,29.9158,29.8757,29.8837,31400.0
2013-03-05 15:00:00,37.27,37.28,37.23,37.27,72800.0,29.8837,29.8917,29.8516,29.8837,72800.0
2013-03-05 15:10:00,37.27,37.29,37.25,37.26,28600.0,29.8837,29.8997,29.8677,29.8757,28600.0
2013-03-05 15:20:00,37.25,37.26,37.2,37.23,50900.0,29.8677,29.8757,29.8276,29.8516,50900.0
2013-03-05 15:30:00,37.23,37.27,37.22,37.25,74100.0,29.8516,29.8837,29.8436,29.8677,74100.0
2013-03-05 15:40:00,37.25,37.31,37.25,37.27,139900.0,29.8677,29.9158,29.8677,29.8837,139900.0
2013-03-05 15:50:00,37.27,37.27,37.21,37.26,217900.0,29.8837,29.8837,29.8356,29.8757,217900.0
2013-03-06 09:30:00,37.38,37.47,37.33,37.39,97800.0,29.9719,30.0441,29.9318,29.9799,97800.0
2013-03-06 09:40:00,37.4,37.46,37.34,37.39,47600.0,29.9879,30.0361,29.9398,29.9799,47600.0
2013-03-06 09:50:00,37.39,37.39,37.34,37.35,35800.0,29.9799,29.9799,29.9398,29.9479,35800.0
2013-03-06 10:00:00,37.36,37.37,37.31,37.32,52600.0,29.9559,29.9639,29.9158,29.9238,52600.0
2013-03-06 10:10:00,37.31,37.37,37.3,37.31,36800.0,29.9158,29.9639,29.9078,29.9158,36800.0
2013-03-06 10:20:00,37.3,37.32,37.28,37.29,39300.0,29.9078,29.9238,29.8917,29.8997,39300.0
2013-03-06 10:30:00,37.29,37.29,37.22,37.27,45700.0,29.8997,29.8997,29.8436,29.8837,45700.0
2013-03-06 10:40:00,37.27,37.27,37.19,37.2,52400.0,29.8837,29.8837,29.8196,29.8276,52400.0
2013-03-06 10:50:00,37.2,37.2,37.14,37.15,40500.0,29.8276,29.8276,29.7795,29.7875,40500.0
2013-03-06 11:00:00,37.15,37.2,37.14,37.19,45100.0,29.7875,29.8276,29.7795,29.8196,45100.0
2013-03-06 11:10:00,37.19,37.24,37.18,37.2,35000.0,29.8196,29.8597,29.8115,29.8276,35000.0
2013-03-06 11:20:00,37.2,37.22,37.15,37.16,34800.0,29.8276,29.8436,29.7875,29.7955,34800.0
2013-03-06 11:30:00,37.15,37.19,37.15,37.16,40700.0,29.7875,29.8196,29.7875,29.7955,40700.0
2013-03-06 11:40:00,37.17,37.17,37.12,37.13,48700.0,29.8035,29.8035,29.7634,29.7715,48700.0
2013-03-06 11:50:00,37.13,37.15,37.09,37.14,47400.0,29.7715,29.7875,29.7394,29.7795,47400.0
2013-03-06 12:00:00,37.14,37.14,37.06,37.07,57700.0,29.7795,29.7795,29.7153,29.7234,57700.0
2013-03-06 12:10:00,37.06,37.15,37.05,37.14,165400.0,29.7153,29.7875,29.7073,29.7795,165400.0
2013-03-06 12:20:00,37.14,37.17,37.1,37.12,62400.0,29.7795,29.8035,29.7474,29.7634,62400.0
2013-03-06 12:30:00,37.12,37.16,37.12,37.14,56200.0,29.7634,29.7955,29.7634,29.7795,56200.0
2013-03-06 12:40:00,37.15,37.17,37.13,37.15,42000.0,29.7875,29.8035,29.7715,29.7875,42000.0
2013-03-06 12:50:00,37.14,37.15,37.08,37.09,82100.0,29.7795,29.7875,29.7314,29.7394,82100.0
2013-03-06 13:00:00,37.09,37.15,37.08,37.14,41100.0,29.7394,29.7875,29.7314,29.7795,41100.0
2013-03-06 13:10:00,37.14,37.17,37.13,37.16,49800.0,29.7795,29.8035,29.7715,29.7955,49800.0
2013-03-06 13:20:00,37.16,37.2,37.14,37.17,56700.0,29.7955,29.8276,29.7795,29.8035,56700.0
2013-03-06 13:30:00,37.17,37.18,37.16,37.17,14000.0,29.8035,29.8115,29.7955,29.8035,14000.0
2013-03-06 13:40:00,37.16,37.18,37.15,37.17,45700.0,29.7955,29.8115,29.7875,29.8035,45700.0
2013-03-06 13:50:00,37.17,37.18,37.13,37.16,104200.0,29.8035,29.8115,29.7715,29.7955,104200.0
2013-03-06 14:00:00,37.15,37.17,37.12,37.15,73300.0,29.7875,29.8035,29.7634,29.7875,73300.0
2013-03-06 14:10:00,37.15,37.15,37.09,37.15,94500.0,29.7875,29.7875,29.7394,29.7875,94500.0
2013-03-06 14:20:00,37.15,37.18,37.15,37.18,19100.0,29.7875,29.8115,29.7875,29.8115,19100.0
2013-03-06 14:30:00,37.17,37.19,37.15,37.16,44300.0,29.8035,29.8196,29.7875,29.7955,44300.0
2013-03-06 14:40:00,37.16,37.2,37.15,37.2,43500.0,29.7955,29.8276,29.7875,29.8276,43500.0
2013-03-06 14:50:00,37.2,37.2,37.13,37.14,80400.0,29.8276,29.8276,29.7715,29.7795,80400.0
2013-03-06 15:00:00,37.13,37.14,37.09,37.11,102600.0,29.7715,29.7795,29.7394,29.7554,102600.0
2013-03-06 15:10:00,37.11,37.12,37.08,37.09,120800.0,29.7554,29.7634,29.7314,29.7394,120800.0
2013-03-06 15:20:00,37.08,37.17,37.06,37.17,146100.0,29.7314,29.8035,29.7153,29.8035,146100.0
2013-03-06 15:30:00,37.16,37.16,37.08,37.12,56100.0,29.7955,29.7955,29.7314,29.7634,56100.0
2013-03-06 15:40:00,37.12,37.18,37.11,37.16,124800.0,29.7634,29.8115,29.7554,29.7955,124800.0
2013-03-06 15:50:00,37.16,37.18,37.15,37.17,110800.0,29.7955,29.8115,29.7875,29.8035,110800.0
2013-03-07 09:30:00,37.16,37.23,37.09,37.16,62500.0,29.7955,29.8516,29.7394,29.7955,62500.0
2013-03-07 09:40:00,37.15,37.19,37.14,37.15,25500.0,29.7875,29.8196,29.7795,29.7875,25500.0
2013-03-07 09:50:00,37.16,37.16,37.11,37.15,21700.0,29.7955,29.7955,29.7554,29.7875,21700.0
2013-03-07 10:00:00,37.16,37.17,37.12,37.15,44400.0,29.7955,29.8035,29.7634,29.7875,44400.0
2013-03-07 10:10:00,37.14,37.15,37.11,37.13,65000.0,29.7795,29.7875,29.7554,29.7715,65000.0
2013-03-07 10:20:00,37.14,37.14,37.1,37.1,35700.0,29.7795,29.7795,29.7474,29.7474,35700.0
2013-03-07 10:30:00,37.11,37.12,37.08,37.08,61300.0,29.7554,29.7634,29.7314,29.7314,61300.0
2013-03-07 10:40:00,37.09,37.09,37.06,37.07,64100.0,29.7394,29.7394,29.7153,29.7234,64100.0
2013-03-07 10:50:00,37.06,37.07,36.95,36.97,89200.0,29.7153,29.7234,29.6271,29.6432,89200.0
2013-03-07 11:00:00,36.97,37.09,36.97,37.09,44600.0,29.6432,29.7394,29.6432,29.7394,44600.0
2013-03-07 11:10:00,37.09,37.09,37.02,37.02,45100.0,29.7394,29.7394,29.6833,29.6833,45100.0
2013-03-07 11:20:00,37.02,37.03,36.97,36.97,42600.0,29.6833,29.6913,29.6432,29.6432,42600.0
2013-03-07 11:30:00,36.97,37.0,36.95,36.99,50600.0,29.6432,29.6672,29.6271,29.6592,50600.0
2013-03-07 11:40:00,37.0,37.01,36.97,36.99,66100.0,29.6672,29.6752,29.6432,29.6592,66100.0
2013-03-07 11:50:00,36.98,37.02,36.98,37.01,50000.0,29.6512,29.6833,29.6512,29.6752,50000.0
2013-03-07 12:00:00,37.0,37.0,36.95,36.97,76800.0,29.6672,29.6672,29.6271,29.6432,76800.0
2013-03-07 12:10:00,36.97,36.99,36.96,36.97,49100.0,29.6432,29.6592,29.6352,29.6432,49100.0
2013-03-07 12:20:00,36.98,36.99,36.97,36.99,34000.0,29.6512,29.6592,29.6432,29.6592,34000.0
2013-03-07 12:30:00,36.98,37.03,36.98,37.02,93100.0,29.6512,29.6913,29.6512,29.6833,93100.0
2013-03-07 12:40:00,37.02,37.03,37.0,37.01,27700.0,29.6833,29.6913,29.6672,29.6752,27700.0
2013-03-07 12:50:00,37.0,37.01,36.97,37.0,70100.0,29.6672,29.6752,29.6432,29.6672,70100.0
2013-03-07 13:00:00,37.0,37.03,36.99,36.99,50700.0,29.6672,29.6913,29.6592,29.6592,50700.0
2013-03-07 13:10:00,37.0,37.02,36.99,37.0,36700.0,29.6672,29.6833,29.6592,29.6672,36700.0
2013-03-07 13:20:00,37.01,37.02,37.0,37.0,34200.0,29.6752,29.6833,29.6672,29.6672,34200.0
2013-03-07 13:30:00,37.0,37.01,36.92,36.93,68500.0,29.6672,29.6752,29.6031,29.6111,68500.0
2013-03-07 13:40:00,36.93,36.95,36.92,36.95,52700.0,29.6111,29.6271,29.6031,29.6271,52700.0
2013-03-07 13:50:00,36.95,36.95,36.93,36.94,46600.0,29.6271,29.6271,29.6111,29.6191,46600.0
2013-03-07 14:00:00,36.94,36.95,36.91,36.91,51200.0,29.6191,29.6271,29.5951,29.5951,51200.0
2013-03-07 14:10:00,36.91,36.94,36.91,36.94,43700.0,29.5951,29.6191,29.5951,29.6191,43700.0
2013-03-07 14:20:00,36.94,36.97,36.93,36.97,52900.0,29.6191,29.6432,29.6111,29.6432,52900.0
2013-03-07 14:30:00,36.97,36.98,36.92,36.93,79500.0,29.6432,29.6512,29.6031,29.6111,79500.0
2013-03-07 14:40:00,36.93,36.94,36.92,36.94,59700.0,29.6111,29.6191,29.6031,29.6191,59700.0
2013-03-07 14:50:00,36.95,36.97,36.92,36.92,79900.0,29.6271,29.6432,29.6031,29.6031,79900.0
2013-03-07 15:00:00,36.93,36.99,36.92,36.98,80500.0,29.6111,29.6592,29.6031,29.6512,80500.0
2013-03-07 15:10:00,36.98,36.98,36.95,36.95,59600.0,29.6512,29.6512,29.6271,29.6271,59600.0
2013-03-07 15:20:00,36.95,36.99,36.93,36.99,101400.0,29.6271,29.6592,29.6111,29.6592,101400.0
2013-03-07 15:30:00,36.98,37.01,36.97,37.0,62200.0,29.6512,29.6752,29.6432,29.6672,62200.0
2013-03-07 15:40:00,37.0,37.02,36.96,36.99,104800.0,29.6672,29.6833,29.6352,29.6592,104800.0
2013-03-07 15:50:00,36.99,37.01,36.96,36.97,157200.0,29.6592,29.6752,29.6352,29.6432,157200.0
2013-03-08 09:30:00,37.05,37.15,37.0,37.01,113200.0,29.7073,29.7875,29.6672,29.6752,113200.0
2013-03-08 09:40:00,37.0,37.05,36.99,37.05,60400.0,29.6672,29.7073,29.6592,29.7073,60400.0
2013-03-08 09:50:00,37.05,37.06,37.0,37.04,68600.0,29.7073,29.7153,29.6672,29.6993,68600.0
2013-03-08 10:00:00,37.04,37.07,37.0,37.05,111500.0,29.6993,29.7234,29.6672,29.7073,111500.0
2013-03-08 10:10:00,37.06,37.06,37.0,37.05,108800.0,29.7153,29.7153,29.6672,29.7073,108800.0
2013-03-08 10:20:00,37.06,37.1,37.05,37.09,46300.0,29.7153,29.7474,29.7073,29.7394,46300.0
2013-03-08 10:30:00,37.09,37.12,37.07,37.09,42600.0,29.7394,29.7634,29.7234,29.7394,42600.0
2013-03-08 10:40:00,37.09,37.11,37.01,37.01,50200.0,29.7394,29.7554,29.6752,29.6752,50200.0
2013-03-08 10:50:00,37.01,37.04,36.99,37.03,90200.0,29.6752,29.6993,29.6592,29.6913,90200.0
2013-03-08 11:00:00,37.03,37.09,37.02,37.09,41300.0,29.6913,29.7394,29.6833,29.7394,41300.0
2013-03-08 11:10:00,37.09,37.1,37.05,37.05,87200.0,29.7394,29.7474,29.7073,29.7073,87200.0
2013-03-08 11:20:00,37.05,37.06,37.02,37.02,54400.0,29.7073,29.7153,29.6833,29.6833,54400.0
2013-03-08 11:30:00,37.01,37.02,37.0,37.0,83100.0,29.6752,29.6833,29.6672,29.6672,83100.0
2013-03-08 11:40:00,37.0,37.03,37.0,37.02,57200.0,29.6672,29.6913,29.6672,29.6833,57200.0
2013-03-08 11:50:00,37.02,37.03,37.0,37.02,40200.0,29.6833,29.6913,29.6672,29.6833,40200.0
2013-03-08 12:00:00,37.02,37.04,37.0,37.0,44800.0,29.6833,29.6993,29.6672,29.6672,44800.0
2013-03-08 12:10:00,37.01,37.01,36.96,36.98,84700.0,29.6752,29.6752,29.6352,29.6512,84700.0
2013-03-08 12:20:00,36.98,37.02,36.97,36.97,78500.0,29.6512,29.6833,29.6432,29.6432,78500.0
2013-03-08 12:30:00,36.97,36.98,36.94,36.94,55300.0,29.6432,29.6512,29.6191,29.6191,55300.0
2013-03-08 12:40:00,36.94,37.02,36.94,37.02,30500.0,29.6191,29.6833,29.6191,29.6833,30500.0
2013-03-08 12:50:00,37.01,37.02,37.0,37.0,27800.0,29.6752,29.6833,29.6672,29.6672,27800.0
2013-03-08 13:00:00,37.0,37.01,36.97,36.98,28700.0,29.6672,29.6752,29.6432,29.6512,28700.0
2013-03-08 13:10:00,36.97,37.02,36.97,37.01,33400.0,29.6432,29.6833,29.6432,29.6752,33400.0
2013-03-08 13:20:00,37.01,37.01,36.98,36.98,99200.0,29.6752,29.6752,29.6512,29.6512,99200.0
2013-03-08 13:30:00,36.98,37.02,36.98,37.02,50700.0,29.6512,29.6833,29.6512,29.6833,50700.0
2013-03-08 13:40:00,37.02,37.03,36.98,37.01,51400.0,29.6833,29.6913,29.6512,29.6752,51400.0
2013-03-08 13:50:00,37.01,37.02,36.98,36.98,28900.0,29.6752,29.6833,29.6512,29.6512,28900.0
2013-03-08 14:00:00,36.98,37.0,36.96,36.96,48400.0,29.6512,29.6672,29.6352,29.6352,48400.0
2013-03-08 14:10:00,36.96,36.97,36.93,36.94,34200.0,29.6352,29.6432,29.6111,29.6191,34200.0
2013-03-08 14:20:00,36.94,36.97,36.93,36.95,55900.0,29.6191,29.6432,29.6111,29.6271,55900.0
2013-03-08 14:30:00,36.95,36.99,36.95,36.98,52200.0,29.6271,29.6592,29.6271,29.6512,52200.0
2013-03-08 14:40:00,36.97,36.98,36.94,36.97,42000.0,29.6432,29.6512,29.6191,29.6432,42000.0
2013-03-08 14:50:00,36.97,36.98,36.94,36.94,90700.0,29.6432,29.6512,29.6191,29.6191,90700.0
2013-03-08 15:00:00,36.94,36.97,36.94,36.97,35200.0,29.6191,29.6432,29.6191,29.6432,35200.0
2013-03-08 15:10:00,36.97,36.97,36.9,36.91,162900.0,29.6432,29.6432,29.587,29.5951,162900.0
2013-03-08 15:20:00,36.91,36.97,36.9,36.97,111500.0,29.5951,29.6432,29.587,29.6432,111500.0
2013-03-08 15:30:00,36.97,36.99,36.97,36.98,106300.0,29.6432,29.6592,29.6432,29.6512,106300.0
2013-03-08 15:40:00,36.99,36.99,36.94,36.98,248100.0,29.6592,29.6592,29.6191,29.6512,248100.0
2013-03-08 15:50:00,36.98,37.0,36.96,36.98,261200.0,29.6512,29.6672,29.6352,29.6512,261200.0
2013-03-11 09:30:00,36.91,36.97,36.89,36.95,113800.0,29.5951,29.6432,29.579,29.6271,113800.0
2013-03-11 09:40:00,36.94,36.95,36.9,36.9,57100.0,29.6191,29.6271,29.587,29.587,57100.0
2013-03-11 09:50:00,36.91,36.94,36.89,36.89,92500.0,29.5951,29.6191,29.579,29.579,92500.0
2013-03-11 10:00:00,36.9,36.95,36.9,36.95,57400.0,29.587,29.6271,29.587,29.6271,57400.0
2013-03-11 10:10:00,36.94,36.95,36.93,36.95,55100.0,29.6191,29.6271,29.6111,29.6271,55100.0
2013-03-11 10:20:00,36.95,36.95,36.94,36.94,14500.0,29.6271,29.6271,29.6191,29.6191,14500.0
2013-03-11 10:30:00,36.94,36.95,36.94,36.95,29600.0,29.6191,29.6271,29.6191,29.6271,29600.0
2013-03-11 10:40:00,36.95,36.98,36.94,36.95,116300.0,29.6271,29.6512,29.6191,29.6271,116300.0
2013-03-11 10:50:00,36.96,36.96,36.93,36.95,63400.0,29.6352,29.6352,29.6111,29.6271,63400.0
2013-03-11 11:00:00,36.95,36.95,36.94,36.95,58500.0,29.6271,29.6271,29.6191,29.6271,58500.0
2013-03-11 11:10:00,36.95,36.95,36.94,36.94,55900.0,29.6271,29.6271,29.6191,29.6191,55900.0
2013-03-11 11:20:00,36.95,36.95,36.92,36.95,47900.0,29.6271,29.6271,29.6031,29.6271,47900.0
2013-03-11 11:30:00,36.95,36.97,36.94,36.96,96000.0,29.6271,29.6432,29.6191,29.6352,96000.0
2013-03-11 11:40:00,36.96,36.99,36.95,36.97,46900.0,29.6352,29.6592,29.6271,29.6432,46900.0
2013-03-11 11:50:00,36.98,36.98,36.97,36.98,24700.0,29.6512,29.6512,29.6432,29.6512,24700.0
2013-03-11 12:00:00,36.98,36.99,36.96,36.97,75400.0,29.6512,29.6592,29.6352,29.6432,75400.0
2013-03-11 12:10:00,36.97,36.97,36.95,36.96,55300.0,29.6432,29.6432,29.6271,29.6352,55300.0
2013-03-11 12:20:00,36.96,36.96,36.94,36.95,37000.0,29.6352,29.6352,29.6191,29.6271,37000.0
2013-03-11 12:30:00,36.95,36.97,36.94,36.97,28900.0,29.6271,29.6432,29.6191,29.6432,28900.0
2013-03-11 12:40:00,36.97,36.99,36.96,36.98,30300.0,29.6432,29.6592,29.6352,29.6512,30300.0
2013-03-11 12:50:00,36.98,37.0,36.97,36.98,58800.0,29.6512,29.6672,29.6432,29.6512,58800.0
2013-03-11 13:00:00,36.98,36.98,36.96,36.96,33100.0,29.6512,29.6512,29.6352,29.6352,33100.0
2013-03-11 13:10:00,36.97,36.97,36.95,36.95,16000.0,29.6432,29.6432,29.6271,29.6271,16000.0
2013-03-11 13:20:00,36.96,36.97,36.95,36.95,39300.0,29.6352,29.6432,29.6271,29.6271,39300.0
2013-03-11 13:30:00,36.95,36.96,36.95,36.96,28700.0,29.6271,29.6352,29.6271,29.6352,28700.0
2013-03-11 13:40:00,36.96,36.96,36.93,36.93,19300.0,29.6352,29.6352,29.6111,29.6111,19300.0
2013-03-11 13:50:00,36.93,36.94,36.89,36.89,28700.0,29.6111,29.6191,29.579,29.579,28700.0
2013-03-11 14:00:00,36.9,36.95,36.89,36.93,66600.0,29.587,29.6271,29.579,29.6111,66600.0
2013-03-11 14:10:00,36.94,36.95,36.93,36.94,26600.0,29.6191,29.6271,29.6111,29.6191,26600.0
2013-03-11 14:20:00,36.94,36.97,36.93,36.95,45500.0,29.6191,29.6432,29.6111,29.6271,45500.0
2013-03-11 14:30:00,36.95,36.95,36.94,36.95,51800.0,29.6271,29.6271,29.6191,29.6271,51800.0
2013-03-11 14:40:00,36.95,36.98,36.94,36.95,58500.0,29.6271,29.6512,29.6191,29.6271,58500.0
2013-03-11 14:50:00,36.94,36.95,36.93,36.95,23300.0,29.6191,29.6271,29.6111,29.6271,23300.0
2013-03-11 15:00:00,36.95,36.95,36.93,36.95,58200.0,29.6271,29.6271,29.6111,29.6271,58200.0
2013-03-11 15:10:00,36.95,36.95,36.94,36.95,78200.0,29.6271,29.6271,29.6191,29.6271,78200.0
2013-03-11 15:20:00,36.95,36.95,36.92,36.92,41200.0,29.6271,29.6271,29.6031,29.6031,41200.0
2013-03-11 15:30:00,36.93,36.94,36.91,36.91,109700.0,29.6111,29.6191,29.5951,29.5951,109700.0
2013-03-11 15:40:00,36.91,36.93,36.89,36.92,199700.0,29.5951,29.6111,29.579,29.6031,199700.0
2013-03-11 15:50:00,36.92,36.98,36.9,36.98,235000.0,29.6031,29.6512,29.587,29.6512,235000.0
2013-03-12 09:30:00,36.93,36.99,36.87,36.95,58400.0,29.6111,29.6592,29.563,29.6271,58400.0
2013-03-12 09:40:00,36.94,36.98,36.91,36.95,103200.0,29.6191,29.6512,29.5951,29.6271,103200.0
2013-03-12 09:50:00,36.95,36.95,36.94,36.95,40400.0,29.6271,29.6271,29.6191,29.6271,40400.0
2013-03-12 10:00:00,36.95,36.95,36.9,36.95,61000.0,29.6271,29.6271,29.587,29.6271,61000.0
2013-03-12 10:10:00,36.95,36.95,36.9,36.93,64500.0,29.6271,29.6271,29.587,29.6111,64500.0
2013-03-12 10:20:00,36.93,36.96,36.93,36.95,91700.0,29.6111,29.6352,29.6111,29.6271,91700.0
2013-03-12 10:30:00,36.95,36.95,36.91,36.91,42800.0,29.6271,29.6271,29.5951,29.5951,42800.0
2013-03-12 10:40:00,36.91,36.95,36.9,36.93,66600.0,29.5951,29.6271,29.587,29.6111,66600.0
2013-03-12 10:50:00,36.94,36.95,36.91,36.94,32500.0,29.6191,29.6271,29.5951,29.6191,32500.0
2013-03-12 11:00:00,36.95,36.95,36.9,36.9,156100.0,29.6271,29.6271,29.587,29.587,156100.0
2013-03-12 11:10:00,36.9,36.91,36.82,36.82,61500.0,29.587,29.5951,29.5229,29.5229,61500.0
2013-03-12 11:20:00,36.82,36.87,36.77,36.86,46800.0,29.5229,29.563,29.4828,29.555,46800.0
2013-03-12 11:30:00,36.85,36.92,36.85,36.88,114700.0,29.547,29.6031,29.547,29.571,114700.0
2013-03-12 11:40:00,36.88,36.9,36.8,36.82,36800.0,29.571,29.587,29.5069,29.5229,36800.0
2013-03-12 11:50:00,36.83,36.91,36.83,36.89,37600.0,29.5309,29.5951,29.5309,29.579,37600.0
2013-03-12 12:00:00,36.88,36.9,36.85,36.88,62100.0,29.571,29.587,29.547,29.571,62100.0
2013-03-12 12:10:00,36.88,36.89,36.85,36.88,17400.0,29.571,29.579,29.547,29.571,17400.0
2013-03-12 12:20:00,36.87,36.87,36.81,36.85,46700.0,29.563,29.563,29.5149,29.547,46700.0
2013-03-12 12:30:00,36.85,36.86,36.83,36.84,44100.0,29.547,29.555,29.5309,29.5389,44100.0
2013-03-12 12:40:00,36.84,36.89,36.82,36.88,40300.0,29.5389,29.579,29.5229,29.571,40300.0
2013-03-12 12:50:00,36.88,36.89,36.84,36.87,48000.0,29.571,29.579,29.5389,29.563,48000.0
2013-03-12 13:00:00,36.86,36.9,36.84,36.89,46900.0,29.555,29.587,29.5389,29.579,46900.0
2013-03-12 13:10:00,36.89,36.92,36.88,36.91,24100.0,29.579,29.6031,29.571,29.5951,24100.0
2013-03-12 13:20:00,36.91,36.92,36.89,36.89,26300.0,29.5951,29.6031,29.579,29.579,26300.0
2013-03-12 13:30:00,36.89,36.9,36.85,36.85,26700.0,29.579,29.587,29.547,29.547,26700.0
2013-03-12 13:40:00,36.85,36.87,36.85,36.85,44200.0,29.547,29.563,29.547,29.547,44200.0
2013-03-12 13:50:00,36.85,36.86,36.77,36.77,30600.0,29.547,29.555,29.4828,29.4828,30600.0
2013-03-12 14:00:00,36.78,36.82,36.77,36.82,68700.0,29.4908,29.5229,29.4828,29.5229,68700.0
2013-03-12 14:10:00,36.81,36.83,36.8,36.81,52700.0,29.5149,29.5309,29.5069,29.5149,52700.0
2013-03-12 14:20:00,36.81,36.87,36.81,36.86,45200.0,29.5149,29.563,29.5149,29.555,45200.0
2013-03-12 14:30:00,36.86,36.89,36.83,36.87,51300.0,29.555,29.579,29.5309,29.563,51300.0
2013-03-12 14:40:00,36.87,36.91,36.86,36.86,45700.0,29.563,29.5951,29.555,29.555,45700.0
2013-03-12 14:50:00,36.86,36.87,36.83,36.83,34200.0,29.555,29.563,29.5309,29.5309,34200.0
2013-03-12 15:00:00,36.83,36.85,36.82,36.83,40000.0,29.5309,29.547,29.5229,29.5309,40000.0
2013-03-12 15:10:00,36.83,36.87,36.83,36.85,47500.0,29.5309,29.563,29.5309,29.547,47500.0
2013-03-12 15:20:00,36.85,36.85,36.81,36.82,89400.0,29.547,29.547,29.5149,29.5229,89400.0
2013-03-12 15:30:00,36.82,36.9,36.82,36.89,113200.0,29.5229,29.587,29.5229,29.579,113200.0
2013-03-12 15:40:00,36.89,36.93,36.88,36.91,104700.0,29.579,29.6111,29.571,29.5951,104700.0
2013-03-12 15:50:00,36.9,36.91,36.79,36.81,642300.0,29.587,29.5951,29.4988,29.5149,642300.0
2013-03-13 09:30:00,36.82,36.84,36.4,36.76,150300.0,29.5229,29.5389,29.1861,29.4748,150300.0
2013-03-13 09:40:00,36.76,36.84,36.73,36.81,79900.0,29.4748,29.5389,29.4507,29.5149,79900.0
2013-03-13 09:50:00,36.81,36.85,36.73,36.84,80800.0,29.5149,29.547,29.4507,29.5389,80800.0
2013-03-13 10:00:00,36.85,36.89,36.8,36.85,60000.0,29.547,29.579,29.5069,29.547,60000.0
2013-03-13 10:10:00,36.84,36.9,36.84,36.85,36500.0,29.5389,29.587,29.5389,29.547,36500.0
2013-03-13 10:20:00,36.85,36.91,36.85,36.9,30900.0,29.547,29.5951,29.547,29.587,30900.0
2013-03-13 10:30:00,36.89,36.93,36.84,36.93,23200.0,29.579,29.6111,29.5389,29.6111,23200.0
2013-03-13 10:40:00,36.93,36.93,36.84,36.85,22700.0,29.6111,29.6111,29.5389,29.547,22700.0
2013-03-13 10:50:00,36.85,36.88,36.85,36.88,18300.0,29.547,29.571,29.547,29.571,18300.0
2013-03-13 11:00:00,36.89,36.89,36.84,36.88,28100.0,29.579,29.579,29.5389,29.571,28100.0
2013-03-13 11:10:00,36.88,36.9,36.88,36.89,13600.0,29.571,29.587,29.571,29.579,13600.0
2013-03-13 11:20:00,36.88,36.89,36.84,36.84,35400.0,29.571,29.579,29.5389,29.5389,35400.0
2013-03-13 11:30:00,36.85,36.9,36.84,36.89,30900.0,29.547,29.587,29.5389,29.579,30900.0
2013-03-13 11:40:00,36.9,36.92,36.88,36.92,14700.0,29.587,29.6031,29.571,29.6031,14700.0
2013-03-13 11:50:00,36.91,36.95,36.9,36.94,31600.0,29.5951,29.6271,29.587,29.6191,31600.0
2013-03-13 12:00:00,36.93,36.94,36.91,36.93,32700.0,29.6111,29.6191,29.5951,29.6111,32700.0
2013-03-13 12:10:00,36.93,36.94,36.9,36.92,18900.0,29.6111,29.6191,29.587,29.6031,18900.0
2013-03-13 12:20:00,36.91,36.92,36.84,36.88,64000.0,29.5951,29.6031,29.5389,29.571,64000.0
2013-03-13 12:30:00,36.88,36.92,36.87,36.92,28000.0,29.571,29.6031,29.563,29.6031,28000.0
2013-03-13 12:40:00,36.92,36.93,36.91,36.93,17700.0,29.6031,29.6111,29.5951,29.6111,17700.0
2013-03-13 12:50:00,36.93,36.95,36.92,36.93,19600.0,29.6111,29.6271,29.6031,29.6111,19600.0
2013-03-13 13:00:00,36.92,36.92,36.88,36.88,32700.0,29.6031,29.6031,29.571,29.571,32700.0
2013-03-13 13:10:00,36.88,36.91,36.87,36.89,20000.0,29.571,29.5951,29.563,29.579,20000.0
2013-03-13 13:20:00,36.89,36.9,36.87,36.88,65900.0,29.579,29.587,29.563,29.571,65900.0
2013-03-13 13:30:00,36.89,36.94,36.89,36.94,24900.0,29.579,29.6191,29.579,29.6191,24900.0
2013-03-13 13:40:00,36.94,36.96,36.93,36.95,26600.0,29.6191,29.6352,29.6111,29.6271,26600.0
2013-03-13 13:50:00,36.96,36.97,36.92,36.93,18500.0,29.6352,29.6432,29.6031,29.6111,18500.0
2013-03-13 14:00:00,36.92,36.94,36.9,36.94,36000.0,29.6031,29.6191,29.587,29.6191,36000.0
2013-03-13 14:10:00,36.94,36.95,36.92,36.92,20800.0,29.6191,29.6271,29.6031,29.6031,20800.0
2013-03-13 14:20:00,36.92,36.94,36.87,36.91,33900.0,29.6031,29.6191,29.563,29.5951,33900.0
2013-03-13 14:30:00,36.91,36.95,36.91,36.94,24800.0,29.5951,29.6271,29.5951,29.6191,24800.0
2013-03-13 14:40:00,36.94,36.95,36.92,36.94,94200.0,29.6191,29.6271,29.6031,29.6191,94200.0
2013-03-13 14:50:00,36.94,36.95,36.9,36.92,38100.0,29.6191,29.6271,29.587,29.6031,38100.0
2013-03-13 15:00:00,36.93,36.95,36.91,36.92,35200.0,29.6111,29.6271,29.5951,29.6031,35200.0
2013-03-13 15:10:00,36.91,36.97,36.91,36.91,35500.0,29.5951,29.6432,29.5951,29.5951,35500.0
2013-03-13 15:20:00,36.91,36.93,36.91,36.92,29300.0,29.5951,29.6111,29.5951,29.6031,29300.0
2013-03-13 15:30:00,36.93,36.95,36.92,36.94,42400.0,29.6111,29.6271,29.6031,29.6191,42400.0
2013-03-13 15:40:00,36.93,36.97,36.93,36.95,84700.0,29.6111,29.6432,29.6111,29.6271,84700.0
2013-03-13 15:50:00,36.95,36.97,36.93,36.94,121100.0,29.6271,29.6432,29.6111,29.6191,121100.0
2013-03-14 09:30:00,37.0,37.15,36.94,37.05,78400.0,29.6672,29.7875,29.6191,29.7073,78400.0
2013-03-14 09:40:00,37.03,37.12,37.03,37.12,34600.0,29.6913,29.7634,29.6913,29.7634,34600.0
2013-03-14 09:50:00,37.13,37.18,37.12,37.17,87300.0,29.7715,29.8115,29.7634,29.8035,87300.0
2013-03-14 10:00:00,37.16,37.17,37.12,37.12,26600.0,29.7955,29.8035,29.7634,29.7634,26600.0
2013-03-14 10:10:00,37.12,37.14,37.07,37.1,36300.0,29.7634,29.7795,29.7234,29.7474,36300.0
2013-03-14 10:20:00,37.09,37.13,37.07,37.13,21400.0,29.7394,29.7715,29.7234,29.7715,21400.0
2013-03-14 10:30:00,37.13,37.13,37.07,37.09,27000.0,29.7715,29.7715,29.7234,29.7394,27000.0
2013-03-14 10:40:00,37.08,37.11,37.08,37.11,45800.0,29.7314,29.7554,29.7314,29.7554,45800.0
2013-03-14 10:50:00,37.11,37.13,37.1,37.13,44000.0,29.7554,29.7715,29.7474,29.7715,44000.0
2013-03-14 11:00:00,37.13,37.15,37.1,37.1,46700.0,29.7715,29.7875,29.7474,29.7474,46700.0
2013-03-14 11:10:00,37.11,37.13,37.1,37.13,26700.0,29.7554,29.7715,29.7474,29.7715,26700.0
2013-03-14 11:20:00,37.13,37.13,37.11,37.13,41600.0,29.7715,29.7715,29.7554,29.7715,41600.0
2013-03-14 11:30:00,37.13,37.16,37.13,37.14,26600.0,29.7715,29.7955,29.7715,29.7795,26600.0
2013-03-14 11:40:00,37.14,37.15,37.11,37.12,36100.0,29.7795,29.7875,29.7554,29.7634,36100.0
2013-03-14 11:50:00,37.11,37.13,37.09,37.1,31800.0,29.7554,29.7715,29.7394,29.7474,31800.0
2013-03-14 12:00:00,37.09,37.12,37.05,37.11,78600.0,29.7394,29.7634,29.7073,29.7554,78600.0
2013-03-14 12:10:00,37.12,37.14,37.1,37.12,43100.0,29.7634,29.7795,29.7474,29.7634,43100.0
2013-03-14 12:20:00,37.12,37.13,37.11,37.13,41600.0,29.7634,29.7715,29.7554,29.7715,41600.0
2013-03-14 12:30:00,37.13,37.16,37.13,37.14,41000.0,29.7715,29.7955,29.7715,29.7795,41000.0
2013-03-14 12:40:00,37.13,37.14,37.1,37.11,131100.0,29.7715,29.7795,29.7474,29.7554,131100.0
2013-03-14 12:50:00,37.12,37.16,37.12,37.16,45800.0,29.7634,29.7955,29.7634,29.7955,45800.0
2013-03-14 13:00:00,37.16,37.17,37.15,37.15,37200.0,29.7955,29.8035,29.7875,29.7875,37200.0
2013-03-14 13:10:00,37.15,37.16,37.14,37.15,59900.0,29.7875,29.7955,29.7795,29.7875,59900.0
2013-03-14 13:20:00,37.14,37.17,37.1,37.12,99900.0,29.7795,29.8035,29.7474,29.7634,99900.0
2013-03-14 13:30:00,37.11,37.14,37.1,37.13,58700.0,29.7554,29.7795,29.7474,29.7715,58700.0
2013-03-14 13:40:00,37.13,37.16,37.09,37.16,88200.0,29.7715,29.7955,29.7394,29.7955,88200.0
2013-03-14 13:50:00,37.16,37.16,37.07,37.1,159700.0,29.7955,29.7955,29.7234,29.7474,159700.0
2013-03-14 14:00:00,37.11,37.11,37.0,37.04,83300.0,29.7554,29.7554,29.6672,29.6993,83300.0
2013-03-14 14:10:00,37.04,37.05,37.0,37.05,46100.0,29.6993,29.7073,29.6672,29.7073,46100.0
2013-03-14 14:20:00,37.05,37.08,37.05,37.05,36500.0,29.7073,29.7314,29.7073,29.7073,36500.0
2013-03-14 14:30:00,37.05,37.11,37.04,37.11,28100.0,29.7073,29.7554,29.6993,29.7554,28100.0
2013-03-14 14:40:00,37.11,37.12,37.04,37.04,35700.0,29.7554,29.7634,29.6993,29.6993,35700.0
2013-03-14 14:50:00,37.04,37.04,37.01,37.02,37600.0,29.6993,29.6993,29.6752,29.6833,37600.0
2013-03-14 15:00:00,37.02,37.04,37.02,37.02,30700.0,29.6833,29.6993,29.6833,29.6833,30700.0
2013-03-14 15:10:00,37.02,37.06,37.0,37.01,69000.0,29.6833,29.7153,29.6672,29.6752,69000.0
2013-03-14 15:20:00,37.01,37.03,37.0,37.02,86200.0,29.6752,29.6913,29.6672,29.6833,86200.0
2013-03-14 15:30:00,37.01,37.02,37.0,37.01,65100.0,29.6752,29.6833,29.6672,29.6752,65100.0
2013-03-14 15:40:00,37.01,37.04,37.0,37.02,130800.0,29.6752,29.6993,29.6672,29.6833,130800.0
2013-03-14 15:50:00,37.03,37.06,37.01,37.04,274600.0,29.6913,29.7153,29.6752,29.6993,274600.0
2013-03-15 09:30:00,36.88,37.04,36.81,36.93,796100.0,29.571,29.6993,29.5149,29.6111,796100.0
2013-03-15 09:40:00,36.92,37.05,36.92,37.05,27500.0,29.6031,29.7073,29.6031,29.7073,27500.0
2013-03-15 09:50:00,37.05,37.08,36.95,37.01,59000.0,29.7073,29.7314,29.6271,29.6752,59000.0
2013-03-15 10:00:00,37.0,37.08,36.98,37.07,78300.0,29.6672,29.7314,29.6512,29.7234,78300.0
2013-03-15 10:10:00,37.07,37.11,37.03,37.08,44200.0,29.7234,29.7554,29.6913,29.7314,44200.0
2013-03-15 10:20:00,37.09,37.13,37.09,37.11,27900.0,29.7394,29.7715,29.7394,29.7554,27900.0
2013-03-15 10:30:00,37.12,37.14,37.1,37.14,36200.0,29.7634,29.7795,29.7474,29.7795,36200.0
2013-03-15 10:40:00,37.14,37.15,37.09,37.12,41700.0,29.7795,29.7875,29.7394,29.7634,41700.0
2013-03-15 10:50:00,37.13,37.13,37.05,37.08,18300.0,29.7715,29.7715,29.7073,29.7314,18300.0
2013-03-15 11:00:00,37.08,37.11,37.07,37.09,23700.0,29.7314,29.7554,29.7234,29.7394,23700.0
2013-03-15 11:10:00,37.09,37.12,37.08,37.09,16300.0,29.7394,29.7634,29.7314,29.7394,16300.0
2013-03-15 11:20:00,37.09,37.12,37.07,37.07,23800.0,29.7394,29.7634,29.7234,29.7234,23800.0
2013-03-15 11:30:00,37.07,37.13,37.07,37.13,25200.0,29.7234,29.7715,29.7234,29.7715,25200.0
2013-03-15 11:40:00,37.12,37.13,37.1,37.11,22600.0,29.7634,29.7715,29.7474,29.7554,22600.0
2013-03-15 11:50:00,37.12,37.15,37.12,37.14,20200.0,29.7634,29.7875,29.7634,29.7795,20200.0
2013-03-15 12:00:00,37.15,37.16,37.09,37.13,40500.0,29.7875,29.7955,29.7394,29.7715,40500.0
2013-03-15 12:10:00,37.14,37.14,37.11,37.12,12800.0,29.7795,29.7795,29.7554,29.7634,12800.0
2013-03-15 12:20:00,37.11,37.13,37.1,37.11,24400.0,29.7554,29.7715,29.7474,29.7554,24400.0
2013-03-15 12:30:00,37.11,37.17,37.1,37.17,35000.0,29.7554,29.8035,29.7474,29.8035,35000.0
2013-03-15 12:40:00,37.16,37.17,37.15,37.17,14500.0,29.7955,29.8035,29.7875,29.8035,14500.0
2013-03-15 12:50:00,37.16,37.17,37.12,37.15,23700.0,29.7955,29.8035,29.7634,29.7875,23700.0
2013-03-15 13:00:00,37.14,37.15,37.13,37.13,7400.0,29.7795,29.7875,29.7715,29.7715,7400.0
2013-03-15 13:10:00,37.12,37.13,37.09,37.09,11400.0,29.7634,29.7715,29.7394,29.7394,11400.0
2013-03-15 13:20:00,37.09,37.09,37.05,37.05,17100.0,29.7394,29.7394,29.7073,29.7073,17100.0
2013-03-15 13:30:00,37.05,37.06,37.02,37.03,40900.0,29.7073,29.7153,29.6833,29.6913,40900.0
2013-03-15 13:40:00,37.03,37.04,37.0,37.03,46300.0,29.6913,29.6993,29.6672,29.6913,46300.0
2013-03-15 13:50:00,37.03,37.05,37.02,37.03,24200.0,29.6913,29.7073,29.6833,29.6913,24200.0
2013-03-15 14:00:00,37.03,37.04,36.98,36.98,32600.0,29.6913,29.6993,29.6512,29.6512,32600.0
2013-03-15 14:10:00,36.99,37.0,36.98,36.98,25000.0,29.6592,29.6672,29.6512,29.6512,25000.0
2013-03-15 14:20:00,36.98,37.03,36.98,37.03,63400.0,29.6512,29.6913,29.6512,29.6913,63400.0
2013-03-15 14:30:00,37.03,37.04,36.99,37.0,45900.0,29.6913,29.6993,29.6592,29.6672,45900.0
2013-03-15 14:40:00,37.01,37.02,36.99,36.99,20300.0,29.6752,29.6833,29.6592,29.6592,20300.0
2013-03-15 14:50:00,37.0,37.01,36.99,37.01,34900.0,29.6672,29.6752,29.6592,29.6752,34900.0
2013-03-15 15:00:00,37.01,37.04,37.01,37.03,43600.0,29.6752,29.6993,29.6752,29.6913,43600.0
2013-03-15 15:10:00,37.02,37.04,37.02,37.03,35600.0,29.6833,29.6993,29.6833,29.6913,35600.0
2013-03-15 15:20:00,37.03,37.07,37.01,37.07,63500.0,29.6913,29.7234,29.6752,29.7234,63500.0
2013-03-15 15:30:00,37.07,37.07,37.04,37.06,36200.0,29.7234,29.7234,29.6993,29.7153,36200.0
2013-03-15 15:40:00,37.06,37.08,37.05,37.07,92800.0,29.7153,29.7314,29.7073,29.7234,92800.0
2013-03-15 15:50:00,37.07,37.09,37.04,37.08,233800.0,29.7234,29.7394,29.6993,29.7314,233800.0
2013-03-18 09:30:00,36.63,36.8,36.59,36.8,101400.0,29.3706,29.5069,29.3385,29.5069,101400.0
2013-03-18 09:40:00,36.81,36.83,36.75,36.79,23000.0,29.5149,29.5309,29.4668,29.4988,23000.0
2013-03-18 09:50:00,36.79,36.84,36.79,36.82,31900.0,29.4988,29.5389,29.4988,29.5229,31900.0
2013-03-18 10:00:00,36.82,36.82,36.78,36.78,30300.0,29.5229,29.5229,29.4908,29.4908,30300.0
2013-03-18 10:10:00,36.78,36.81,36.78,36.79,55300.0,29.4908,29.5149,29.4908,29.4988,55300.0
2013-03-18 10:20:00,36.8,36.83,36.78,36.81,41900.0,29.5069,29.5309,29.4908,29.5149,41900.0
2013-03-18 10:30:00,36.82,36.83,36.8,36.82,32700.0,29.5229,29.5309,29.5069,29.5229,32700.0
2013-03-18 10:40:00,36.81,36.84,36.8,36.84,31500.0,29.5149,29.5389,29.5069,29.5389,31500.0
2013-03-18 10:50:00,36.84,36.84,36.82,36.84,26100.0,29.5389,29.5389,29.5229,29.5389,26100.0
2013-03-18 11:00:00,36.84,36.89,36.84,36.87,44100.0,29.5389,29.579,29.5389,29.563,44100.0
2013-03-18 11:10:00,36.87,36.9,36.87,36.88,22600.0,29.563,29.587,29.563,29.571,22600.0
2013-03-18 11:20:00,36.88,36.9,36.87,36.88,31000.0,29.571,29.587,29.563,29.571,31000.0
2013-03-18 11:30:00,36.88,36.92,36.87,36.9,49300.0,29.571,29.6031,29.563,29.587,49300.0
2013-03-18 11:40:00,36.9,36.91,36.85,36.9,38800.0,29.587,29.5951,29.547,29.587,38800.0
2013-03-18 11:50:00,36.9,36.94,36.88,36.93,28900.0,29.587,29.6191,29.571,29.6111,28900.0
2013-03-18 12:00:00,36.93,37.0,36.92,37.0,65100.0,29.6111,29.6672,29.6031,29.6672,65100.0
2013-03-18 12:10:00,36.99,37.04,36.99,37.01,57300.0,29.6592,29.6993,29.6592,29.6752,57300.0
2013-03-18 12:20:00,37.0,37.03,36.99,36.99,26700.0,29.6672,29.6913,29.6592,29.6592,26700.0
2013-03-18 12:30:00,36.99,37.01,36.98,37.0,21500.0,29.6592,29.6752,29.6512,29.6672,21500.0
2013-03-18 12:40:00,36.99,37.01,36.97,36.97,21200.0,29.6592,29.6752,29.6432,29.6432,21200.0
2013-03-18 12:50:00,36.98,37.02,36.97,37.01,38200.0,29.6512,29.6833,29.6432,29.6752,38200.0
2013-03-18 13:00:00,37.0,37.01,36.94,36.97,38100.0,29.6672,29.6752,29.6191,29.6432,38100.0
2013-03-18 13:10:00,36.97,37.01,36.96,36.99,74500.0,29.6432,29.6752,29.6352,29.6592,74500.0
2013-03-18 13:20:00,36.99,36.99,36.97,36.97,11900.0,29.6592,29.6592,29.6432,29.6432,11900.0
2013-03-18 13:30:00,36.96,36.97,36.92,36.96,45800.0,29.6352,29.6432,29.6031,29.6352,45800.0
2013-03-18 13:40:00,36.96,37.0,36.95,36.99,18100.0,29.6352,29.6672,29.6271,29.6592,18100.0
2013-03-18 13:50:00,36.98,36.99,36.95,36.95,15200.0,29.6512,29.6592,29.6271,29.6271,15200.0
2013-03-18 14:00:00,36.95,36.98,36.95,36.98,17500.0,29.6271,29.6512,29.6271,29.6512,17500.0
2013-03-18 14:10:00,36.97,37.02,36.97,37.01,27900.0,29.6432,29.6833,29.6432,29.6752,27900.0
2013-03-18 14:20:00,36.99,37.02,36.99,37.02,16200.0,29.6592,29.6833,29.6592,29.6833,16200.0
2013-03-18 14:30:00,37.02,37.03,36.98,37.0,29700.0,29.6833,29.6913,29.6512,29.6672,29700.0
2013-03-18 14:40:00,37.0,37.02,36.96,36.97,44800.0,29.6672,29.6833,29.6352,29.6432,44800.0
2013-03-18 14:50:00,36.97,36.98,36.9,36.9,26800.0,29.6432,29.6512,29.587,29.587,26800.0
2013-03-18 15:00:00,36.91,36.95,36.91,36.92,38900.0,29.5951,29.6271,29.5951,29.6031,38900.0
2013-03-18 15:10:00,36.93,36.95,36.85,36.87,65000.0,29.6111,29.6271,29.547,29.563,65000.0
2013-03-18 15:20:00,36.87,36.88,36.81,36.82,77200.0,29.563,29.571,29.5149,29.5229,77200.0
2013-03-18 15:30:00,36.83,36.89,36.83,36.83,142700.0,29.5309,29.579,29.5309,29.5309,142700.0
2013-03-18 15:40:00,36.83,36.86,36.77,36.78,108200.0,29.5309,29.555,29.4828,29.4908,108200.0
2013-03-18 15:50:00,36.78,36.81,36.76,36.8,229100.0,29.4908,29.5149,29.4748,29.5069,229100.0
2013-03-19 09:30:00,36.89,36.93,36.82,36.86,60300.0,29.579,29.6111,29.5229,29.555,60300.0
2013-03-19 09:40:00,36.88,36.91,36.84,36.89,42400.0,29.571,29.5951,29.5389,29.579,42400.0
2013-03-19 09:50:00,36.89,36.89,36.82,36.86,48600.0,29.579,29.579,29.5229,29.555,48600.0
2013-03-19 10:00:00,36.85,36.86,36.78,36.78,34500.0,29.547,29.555,29.4908,29.4908,34500.0
2013-03-19 10:10:00,36.79,36.8,36.74,36.79,56800.0,29.4988,29.5069,29.4588,29.4988,56800.0
2013-03-19 10:20:00,36.8,36.83,36.7,36.7,72100.0,29.5069,29.5309,29.4267,29.4267,72100.0
2013-03-19 10:30:00,36.71,36.79,36.71,36.77,77400.0,29.4347,29.4988,29.4347,29.4828,77400.0
2013-03-19 10:40:00,36.76,36.78,36.74,36.76,167500.0,29.4748,29.4908,29.4588,29.4748,167500.0
2013-03-19 10:50:00,36.75,36.82,36.75,36.78,106100.0,29.4668,29.5229,29.4668,29.4908,106100.0
2013-03-19 11:00:00,36.79,36.81,36.74,36.81,24800.0,29.4988,29.5149,29.4588,29.5149,24800.0
2013-03-19 11:10:00,36.81,36.83,36.79,36.81,51400.0,29.5149,29.5309,29.4988,29.5149,51400.0
2013-03-19 11:20:00,36.81,36.81,36.8,36.81,14200.0,29.5149,29.5149,29.5069,29.5149,14200.0
2013-03-19 11:30:00,36.8,36.83,36.79,36.8,37300.0,29.5069,29.5309,29.4988,29.5069,37300.0
2013-03-19 11:40:00,36.81,36.84,36.74,36.77,104700.0,29.5149,29.5389,29.4588,29.4828,104700.0
2013-03-19 11:50:00,36.76,36.77,36.68,36.69,82600.0,29.4748,29.4828,29.4106,29.4187,82600.0
2013-03-19 12:00:00,36.69,36.71,36.68,36.7,24700.0,29.4187,29.4347,29.4106,29.4267,24700.0
2013-03-19 12:10:00,36.71,36.79,36.69,36.79,138500.0,29.4347,29.4988,29.4187,29.4988,138500.0
2013-03-19 12:20:00,36.79,36.87,36.78,36.87,51100.0,29.4988,29.563,29.4908,29.563,51100.0
2013-03-19 12:30:00,36.86,36.87,36.79,36.82,63700.0,29.555,29.563,29.4988,29.5229,63700.0
2013-03-19 12:40:00,36.82,36.86,36.81,36.82,67900.0,29.5229,29.555,29.5149,29.5229,67900.0
2013-03-19 12:50:00,36.82,36.84,36.81,36.84,42300.0,29.5229,29.5389,29.5149,29.5389,42300.0
2013-03-19 13:00:00,36.83,36.86,36.82,36.83,36200.0,29.5309,29.555,29.5229,29.5309,36200.0
2013-03-19 13:10:00,36.82,36.85,36.75,36.75,97900.0,29.5229,29.547,29.4668,29.4668,97900.0
2013-03-19 13:20:00,36.75,36.82,36.74,36.8,77000.0,29.4668,29.5229,29.4588,29.5069,77000.0
2013-03-19 13:30:00,36.8,36.86,36.79,36.82,76500.0,29.5069,29.555,29.4988,29.5229,76500.0
2013-03-19 13:40:00,36.82,36.88,36.82,36.88,32900.0,29.5229,29.571,29.5229,29.571,32900.0
2013-03-19 13:50:00,36.88,36.9,36.85,36.89,25700.0,29.571,29.587,29.547,29.579,25700.0
2013-03-19 14:00:00,36.89,36.9,36.86,36.89,33400.0,29.579,29.587,29.555,29.579,33400.0
2013-03-19 14:10:00,36.89,36.89,36.83,36.85,44300.0,29.579,29.579,29.5309,29.547,44300.0
2013-03-19 14:20:00,36.84,36.91,36.84,36.89,40500.0,29.5389,29.5951,29.5389,29.579,40500.0
2013-03-19 14:30:00,36.89,36.97,36.89,36.95,55400.0,29.579,29.6432,29.579,29.6271,55400.0
2013-03-19 14:40:00,36.95,36.98,36.92,36.98,106200.0,29.6271,29.6512,29.6031,29.6512,106200.0
2013-03-19 14:50:00,36.98,37.02,36.97,37.0,130800.0,29.6512,29.6833,29.6432,29.6672,130800.0
2013-03-19 15:00:00,37.0,37.04,36.99,37.02,138900.0,29.6672,29.6993,29.6592,29.6833,138900.0
2013-03-19 15:10:00,37.02,37.2,37.01,37.15,233200.0,29.6833,29.8276,29.6752,29.7875,233200.0
2013-03-19 15:20:00,37.15,37.15,37.02,37.07,121700.0,29.7875,29.7875,29.6833,29.7234,121700.0
2013-03-19 15:30:00,37.06,37.09,37.02,37.09,191900.0,29.7153,29.7394,29.6833,29.7394,191900.0
2013-03-19 15:40:00,37.09,37.14,37.08,37.13,252300.0,29.7394,29.7795,29.7314,29.7715,252300.0
2013-03-19 15:50:00,37.13,37.2,37.13,37.19,425900.0,29.7715,29.8276,29.7715,29.8196,425900.0
2013-03-20 09:30:00,37.27,37.38,37.19,37.33,79600.0,29.8837,29.9719,29.8196,29.9318,79600.0
2013-03-20 09:40:00,37.33,37.35,37.28,37.34,48800.0,29.9318,29.9479,29.8917,29.9398,48800.0
2013-03-20 09:50:00,37.34,37.37,37.25,37.25,19800.0,29.9398,29.9639,29.8677,29.8677,19800.0
2013-03-20 10:00:00,37.26,37.3,37.21,37.22,26800.0,29.8757,29.9078,29.8356,29.8436,26800.0
2013-03-20 10:10:00,37.22,37.3,37.22,37.28,68400.0,29.8436,29.9078,29.8436,29.8917,68400.0
2013-03-20 10:20:00,37.29,37.29,37.22,37.26,52100.0,29.8997,29.8997,29.8436,29.8757,52100.0
2013-03-20 10:30:00,37.26,37.27,37.25,37.26,100500.0,29.8757,29.8837,29.8677,29.8757,100500.0
2013-03-20 10:40:00,37.26,37.29,37.24,37.28,51700.0,29.8757,29.8997,29.8597,29.8917,51700.0
2013-03-20 10:50:00,37.28,37.29,37.24,37.29,27400.0,29.8917,29.8997,29.8597,29.8997,27400.0
2013-03-20 11:00:00,37.3,37.3,37.24,37.27,23200.0,29.9078,29.9078,29.8597,29.8837,23200.0
2013-03-20 11:10:00,37.27,37.3,37.26,37.28,40200.0,29.8837,29.9078,29.8757,29.8917,40200.0
2013-03-20 11:20:00,37.27,37.28,37.25,37.25,26400.0,29.8837,29.8917,29.8677,29.8677,26400.0
2013-03-20 11:30:00,37.26,37.28,37.24,37.26,129100.0,29.8757,29.8917,29.8597,29.8757,129100.0
2013-03-20 11:40:00,37.26,37.26,37.23,37.26,28200.0,29.8757,29.8757,29.8516,29.8757,28200.0
2013-03-20 11:50:00,37.26,37.28,37.25,37.26,90000.0,29.8757,29.8917,29.8677,29.8757,90000.0
2013-03-20 12:00:00,37.27,37.3,37.26,37.3,32400.0,29.8837,29.9078,29.8757,29.9078,32400.0
2013-03-20 12:10:00,37.29,37.31,37.29,37.29,19500.0,29.8997,29.9158,29.8997,29.8997,19500.0
2013-03-20 12:20:00,37.3,37.33,37.29,37.33,21400.0,29.9078,29.9318,29.8997,29.9318,21400.0
2013-03-20 12:30:00,37.33,37.33,37.3,37.3,30200.0,29.9318,29.9318,29.9078,29.9078,30200.0
2013-03-20 12:40:00,37.31,37.33,37.29,37.32,38700.0,29.9158,29.9318,29.8997,29.9238,38700.0
2013-03-20 12:50:00,37.31,37.34,37.31,37.34,23800.0,29.9158,29.9398,29.9158,29.9398,23800.0
2013-03-20 13:00:00,37.34,37.34,37.3,37.3,15800.0,29.9398,29.9398,29.9078,29.9078,15800.0
2013-03-20 13:10:00,37.31,37.35,37.3,37.35,27900.0,29.9158,29.9479,29.9078,29.9479,27900.0
2013-03-20 13:20:00,37.34,37.37,37.34,37.37,32800.0,29.9398,29.9639,29.9398,29.9639,32800.0
2013-03-20 13:30:00,37.36,37.37,37.32,37.33,30900.0,29.9559,29.9639,29.9238,29.9318,30900.0
2013-03-20 13:40:00,37.33,37.38,37.33,37.37,60700.0,29.9318,29.9719,29.9318,29.9639,60700.0
2013-03-20 13:50:00,37.37,37.46,37.37,37.42,108400.0,29.9639,30.0361,29.9639,30.004,108400.0
2013-03-20 14:00:00,37.43,37.44,37.39,37.43,62200.0,30.012,30.02,29.9799,30.012,62200.0
2013-03-20 14:10:00,37.43,37.5,37.43,37.46,134400.0,30.012,30.0681,30.012,30.0361,134400.0
2013-03-20 14:20:00,37.46,37.53,37.46,37.51,137400.0,30.0361,30.0922,30.0361,30.0761,137400.0
2013-03-20 14:30:00,37.51,37.53,37.5,37.52,138700.0,30.0761,30.0922,30.0681,30.0842,138700.0
2013-03-20 14:40:00,37.52,37.55,37.51,37.55,56700.0,30.0842,30.1082,30.0761,30.1082,56700.0
2013-03-20 14:50:00,37.55,37.6,37.55,37.6,77500.0,30.1082,30.1483,30.1082,30.1483,77500.0
2013-03-20 15:00:00,37.59,37.6,37.54,37.56,103800.0,30.1403,30.1483,30.1002,30.1162,103800.0
2013-03-20 15:10:00,37.57,37.66,37.57,37.65,117500.0,30.1243,30.1964,30.1243,30.1884,117500.0
2013-03-20 15:20:00,37.66,37.66,37.58,37.58,139400.0,30.1964,30.1964,30.1323,30.1323,139400.0
2013-03-20 15:30:00,37.58,37.59,37.52,37.55,113800.0,30.1323,30.1403,30.0842,30.1082,113800.0
2013-03-20 15:40:00,37.55,37.59,37.55,37.57,142800.0,30.1082,30.1403,30.1082,30.1243,142800.0
2013-03-20 15:50:00,37.57,37.57,37.5,37.53,496500.0,30.1243,30.1243,30.0681,30.0922,496500.0
2013-03-21 09:30:00,37.33,37.41,37.31,37.38,116900.0,29.9318,29.996,29.9158,29.9719,116900.0
2013-03-21 09:40:00,37.38,37.38,37.33,37.34,45000.0,29.9719,29.9719,29.9318,29.9398,45000.0
2013-03-21 09:50:00,37.35,37.37,37.34,37.34,54500.0,29.9479,29.9639,29.9398,29.9398,54500.0
2013-03-21 10:00:00,37.35,37.37,37.31,37.33,81900.0,29.9479,29.9639,29.9158,29.9318,81900.0
2013-03-21 10:10:00,37.32,37.34,37.26,37.29,47400.0,29.9238,29.9398,29.8757,29.8997,47400.0
2013-03-21 10:20:00,37.27,37.31,37.26,37.27,53700.0,29.8837,29.9158,29.8757,29.8837,53700.0
2013-03-21 10:30:00,37.28,37.34,37.27,37.31,39800.0,29.8917,29.9398,29.8837,29.9158,39800.0
2013-03-21 10:40:00,37.31,37.36,37.3,37.34,42500.0,29.9158,29.9559,29.9078,29.9398,42500.0
2013-03-21 10:50:00,37.34,37.35,37.3,37.34,28200.0,29.9398,29.9479,29.9078,29.9398,28200.0
2013-03-21 11:00:00,37.34,37.35,37.29,37.32,40500.0,29.9398,29.9479,29.8997,29.9238,40500.0
2013-03-21 11:10:00,37.32,37.34,37.3,37.34,28800.0,29.9238,29.9398,29.9078,29.9398,28800.0
2013-03-21 11:20:00,37.34,37.39,37.33,37.39,53600.0,29.9398,29.9799,29.9318,29.9799,53600.0
2013-03-21 11:30:00,37.39,37.41,37.34,37.39,48700.0,29.9799,29.996,29.9398,29.9799,48700.0
2013-03-21 11:40:00,37.39,37.4,37.36,37.38,38500.0,29.9799,29.9879,29.9559,29.9719,38500.0
2013-03-21 11:50:00,37.38,37.4,37.34,37.35,22900.0,29.9719,29.9879,29.9398,29.9479,22900.0
2013-03-21 12:00:00,37.35,37.38,37.34,37.37,26600.0,29.9479,29.9719,29.9398,29.9639,26600.0
2013-03-21 12:10:00,37.37,37.37,37.31,37.32,20400.0,29.9639,29.9639,29.9158,29.9238,20400.0
2013-03-21 12:20:00,37.33,37.34,37.29,37.3,26000.0,29.9318,29.9398,29.8997,29.9078,26000.0
2013-03-21 12:30:00,37.3,37.31,37.25,37.28,15800.0,29.9078,29.9158,29.8677,29.8917,15800.0
2013-03-21 12:40:00,37.28,37.31,37.26,37.3,36600.0,29.8917,29.9158,29.8757,29.9078,36600.0
2013-03-21 12:50:00,37.3,37.32,37.29,37.29,29300.0,29.9078,29.9238,29.8997,29.8997,29300.0
2013-03-21 13:00:00,37.29,37.32,37.26,37.32,28800.0,29.8997,29.9238,29.8757,29.9238,28800.0
2013-03-21 13:10:00,37.33,37.34,37.27,37.28,22100.0,29.9318,29.9398,29.8837,29.8917,22100.0
2013-03-21 13:20:00,37.28,37.29,37.23,37.24,46600.0,29.8917,29.8997,29.8516,29.8597,46600.0
2013-03-21 13:30:00,37.24,37.25,37.16,37.2,28800.0,29.8597,29.8677,29.7955,29.8276,28800.0
2013-03-21 13:40:00,37.2,37.23,37.16,37.2,47900.0,29.8276,29.8516,29.7955,29.8276,47900.0
2013-03-21 13:50:00,37.2,37.21,37.15,37.17,37800.0,29.8276,29.8356,29.7875,29.8035,37800.0
2013-03-21 14:00:00,37.17,37.17,37.08,37.13,45400.0,29.8035,29.8035,29.7314,29.7715,45400.0
2013-03-21 14:10:00,37.13,37.23,37.13,37.19,43300.0,29.7715,29.8516,29.7715,29.8196,43300.0
2013-03-21 14:20:00,37.2,37.25,37.18,37.19,31200.0,29.8276,29.8677,29.8115,29.8196,31200.0
2013-03-21 14:30:00,37.19,37.2,37.15,37.16,35100.0,29.8196,29.8276,29.7875,29.7955,35100.0
2013-03-21 14:40:00,37.17,37.21,37.17,37.2,35900.0,29.8035,29.8356,29.8035,29.8276,35900.0
2013-03-21 14:50:00,37.2,37.21,37.17,37.2,32900.0,29.8276,29.8356,29.8035,29.8276,32900.0
2013-03-21 15:00:00,37.2,37.23,37.19,37.2,29500.0,29.8276,29.8516,29.8196,29.8276,29500.0
2013-03-21 15:10:00,37.2,37.2,37.15,37.15,54600.0,29.8276,29.8276,29.7875,29.7875,54600.0
2013-03-21 15:20:00,37.15,37.23,37.14,37.23,83600.0,29.7875,29.8516,29.7795,29.8516,83600.0
2013-03-21 15:30:00,37.23,37.23,37.19,37.2,43100.0,29.8516,29.8516,29.8196,29.8276,43100.0
2013-03-21 15:40:00,37.21,37.21,37.13,37.17,89300.0,29.8356,29.8356,29.7715,29.8035,89300.0
2013-03-21 15:50:00,37.16,37.19,37.13,37.14,148800.0,29.7955,29.8196,29.7715,29.7795,148800.0
2013-03-22 09:30:00,37.28,37.41,37.24,37.41,106000.0,29.8917,29.996,29.8597,29.996,106000.0
2013-03-22 09:40:00,37.42,37.44,37.34,37.35,224000.0,30.004,30.02,29.9398,29.9479,224000.0
2013-03-22 09:50:00,37.34,37.37,37.34,37.37,178500.0,29.9398,29.9639,29.9398,29.9639,178500.0
2013-03-22 10:00:00,37.36,37.39,37.33,37.38,99100.0,29.9559,29.9799,29.9318,29.9719,99100.0
2013-03-22 10:10:00,37.38,37.42,37.37,37.39,330300.0,29.9719,30.004,29.9639,29.9799,330300.0
2013-03-22 10:20:00,37.4,37.45,37.39,37.45,71400.0,29.9879,30.028,29.9799,30.028,71400.0
2013-03-22 10:30:00,37.44,37.44,37.41,37.43,21300.0,30.02,30.02,29.996,30.012,21300.0
2013-03-22 10:40:00,37.42,37.48,37.41,37.44,50700.0,30.004,30.0521,29.996,30.02,50700.0
2013-03-22 10:50:00,37.44,37.5,37.43,37.46,62900.0,30.02,30.0681,30.012,30.0361,62900.0
2013-03-22 11:00:00,37.47,37.51,37.47,37.5,56400.0,30.0441,30.0761,30.0441,30.0681,56400.0
2013-03-22 11:10:00,37.5,37.5,37.39,37.4,349600.0,30.0681,30.0681,29.9799,29.9879,349600.0
2013-03-22 11:20:00,37.4,37.46,37.4,37.45,62100.0,29.9879,30.0361,29.9879,30.028,62100.0
2013-03-22 11:30:00,37.45,37.45,37.41,37.44,63700.0,30.028,30.028,29.996,30.02,63700.0
2013-03-22 11:40:00,37.44,37.46,37.43,37.45,53300.0,30.02,30.0361,30.012,30.028,53300.0
2013-03-22 11:50:00,37.45,37.46,37.43,37.45,36200.0,30.028,30.0361,30.012,30.028,36200.0
2013-03-22 12:00:00,37.45,37.47,37.43,37.44,60500.0,30.028,30.0441,30.012,30.02,60500.0
2013-03-22 12:10:00,37.43,37.43,37.37,37.41,32800.0,30.012,30.012,29.9639,29.996,32800.0
2013-03-22 12:20:00,37.41,37.41,37.37,37.4,28200.0,29.996,29.996,29.9639,29.9879,28200.0
2013-03-22 12:30:00,37.4,37.43,37.39,37.41,28000.0,29.9879,30.012,29.9799,29.996,28000.0
2013-03-22 12:40:00,37.41,37.44,37.41,37.42,30800.0,29.996,30.02,29.996,30.004,30800.0
2013-03-22 12:50:00,37.43,37.44,37.41,37.43,30100.0,30.012,30.02,29.996,30.012,30100.0
2013-03-22 13:00:00,37.43,37.46,37.41,37.46,49700.0,30.012,30.0361,29.996,30.0361,49700.0
2013-03-22 13:10:00,37.45,37.5,37.42,37.43,279700.0,30.028,30.0681,30.004,30.012,279700.0
2013-03-22 13:20:00,37.43,37.48,37.4,37.43,109300.0,30.012,30.0521,29.9879,30.012,109300.0
2013-03-22 13:30:00,37.43,37.45,37.35,37.35,23900.0,30.012,30.028,29.9479,29.9479,23900.0
2013-03-22 13:40:00,37.36,37.38,37.34,37.37,15800.0,29.9559,29.9719,29.9398,29.9639,15800.0
2013-03-22 13:50:00,37.36,37.38,37.32,37.36,24500.0,29.9559,29.9719,29.9238,29.9559,24500.0
2013-03-22 14:00:00,37.36,37.36,37.31,37.32,21400.0,29.9559,29.9559,29.9158,29.9238,21400.0
2013-03-22 14:10:00,37.31,37.31,37.28,37.31,41900.0,29.9158,29.9158,29.8917,29.9158,41900.0
2013-03-22 14:20:00,37.31,37.32,37.3,37.3,18600.0,29.9158,29.9238,29.9078,29.9078,18600.0
2013-03-22 14:30:00,37.3,37.35,37.29,37.35,23200.0,29.9078,29.9479,29.8997,29.9479,23200.0
2013-03-22 14:40:00,37.35,37.36,37.32,37.34,28800.0,29.9479,29.9559,29.9238,29.9398,28800.0
2013-03-22 14:50:00,37.34,37.35,37.33,37.35,26600.0,29.9398,29.9479,29.9318,29.9479,26600.0
2013-03-22 15:00:00,37.35,37.35,37.31,37.32,14000.0,29.9479,29.9479,29.9158,29.9238,14000.0
2013-03-22 15:10:00,37.32,37.33,37.3,37.31,42200.0,29.9238,29.9318,29.9078,29.9158,42200.0
2013-03-22 15:20:00,37.3,37.36,37.29,37.36,75500.0,29.9078,29.9559,29.8997,29.9559,75500.0
2013-03-22 15:30:00,37.36,37.37,37.33,37.35,44200.0,29.9559,29.9639,29.9318,29.9479,44200.0
2013-03-22 15:40:00,37.36,37.36,37.3,37.32,90400.0,29.9559,29.9559,29.9078,29.9238,90400.0
2013-03-22 15:50:00,37.32,37.4,37.31,37.4,191300.0,29.9238,29.9879,29.9158,29.9879,191300.0
2013-03-25 09:30:00,37.5,37.5,37.31,37.44,65200.0,30.0681,30.0681,29.9158,30.02,65200.0
2013-03-25 09:40:00,37.45,37.46,37.43,37.43,52700.0,30.028,30.0361,30.012,30.012,52700.0
2013-03-25 09:50:00,37.43,37.45,37.37,37.39,73900.0,30.012,30.028,29.9639,29.9799,73900.0
2013-03-25 10:00:00,37.4,37.41,37.35,37.37,41500.0,29.9879,29.996,29.9479,29.9639,41500.0
2013-03-25 10:10:00,37.37,37.4,37.32,37.32,70400.0,29.9639,29.9879,29.9238,29.9238,70400.0
2013-03-25 10:20:00,37.33,37.34,37.26,37.27,118500.0,29.9318,29.9398,29.8757,29.8837,118500.0
2013-03-25 10:30:00,37.26,37.28,37.24,37.25,155300.0,29.8757,29.8917,29.8597,29.8677,155300.0
2013-03-25 10:40:00,37.25,37.3,37.2,37.3,74400.0,29.8677,29.9078,29.8276,29.9078,74400.0
2013-03-25 10:50:00,37.3,37.3,37.19,37.2,62900.0,29.9078,29.9078,29.8196,29.8276,62900.0
2013-03-25 11:00:00,37.21,37.27,37.2,37.26,69000.0,29.8356,29.8837,29.8276,29.8757,69000.0
2013-03-25 11:10:00,37.26,37.27,37.21,37.21,70200.0,29.8757,29.8837,29.8356,29.8356,70200.0
2013-03-25 11:20:00,37.21,37.3,37.2,37.28,84100.0,29.8356,29.9078,29.8276,29.8917,84100.0
2013-03-25 11:30:00,37.27,37.31,37.26,37.3,39200.0,29.8837,29.9158,29.8757,29.9078,39200.0
2013-03-25 11:40:00,37.3,37.33,37.26,37.32,38000.0,29.9078,29.9318,29.8757,29.9238,38000.0
2013-03-25 11:50:00,37.32,37.34,37.26,37.28,45400.0,29.9238,29.9398,29.8757,29.8917,45400.0
2013-03-25 12:00:00,37.28,37.34,37.26,37.26,72100.0,29.8917,29.9398,29.8757,29.8757,72100.0
2013-03-25 12:10:00,37.25,37.27,37.24,37.25,64300.0,29.8677,29.8837,29.8597,29.8677,64300.0
2013-03-25 12:20:00,37.26,37.26,37.2,37.22,53200.0,29.8757,29.8757,29.8276,29.8436,53200.0
2013-03-25 12:30:00,37.21,37.25,37.19,37.23,50200.0,29.8356,29.8677,29.8196,29.8516,50200.0
2013-03-25 12:40:00,37.22,37.26,37.22,37.22,25900.0,29.8436,29.8757,29.8436,29.8436,25900.0
2013-03-25 12:50:00,37.22,37.25,37.2,37.2,78600.0,29.8436,29.8677,29.8276,29.8276,78600.0
2013-03-25 13:00:00,37.19,37.23,37.16,37.19,72600.0,29.8196,29.8516,29.7955,29.8196,72600.0
2013-03-25 13:10:00,37.19,37.23,37.17,37.21,57400.0,29.8196,29.8516,29.8035,29.8356,57400.0
2013-03-25 13:20:00,37.21,37.25,37.19,37.23,34800.0,29.8356,29.8677,29.8196,29.8516,34800.0
2013-03-25 13:30:00,37.23,37.23,37.2,37.23,57000.0,29.8516,29.8516,29.8276,29.8516,57000.0
2013-03-25 13:40:00,37.23,37.32,37.22,37.31,86000.0,29.8516,29.9238,29.8436,29.9158,86000.0
2013-03-25 13:50:00,37.31,37.35,37.29,37.29,172400.0,29.9158,29.9479,29.8997,29.8997,172400.0
2013-03-25 14:00:00,37.29,37.31,37.27,37.3,45300.0,29.8997,29.9158,29.8837,29.9078,45300.0
2013-03-25 14:10:00,37.31,37.32,37.29,37.3,108900.0,29.9158,29.9238,29.8997,29.9078,108900.0
2013-03-25 14:20:00,37.3,37.32,37.29,37.31,95500.0,29.9078,29.9238,29.8997,29.9158,95500.0
2013-03-25 14:30:00,37.31,37.33,37.29,37.31,67400.0,29.9158,29.9318,29.8997,29.9158,67400.0
2013-03-25 14:40:00,37.31,37.34,37.29,37.3,37300.0,29.9158,29.9398,29.8997,29.9078,37300.0
2013-03-25 14:50:00,37.3,37.34,37.29,37.31,36100.0,29.9078,29.9398,29.8997,29.9158,36100.0
2013-03-25 15:00:00,37.31,37.32,37.28,37.28,64600.0,29.9158,29.9238,29.8917,29.8917,64600.0
2013-03-25 15:10:00,37.29,37.29,37.25,37.26,52200.0,29.8997,29.8997,29.8677,29.8757,52200.0
2013-03-25 15:20:00,37.25,37.31,37.25,37.3,121900.0,29.8677,29.9158,29.8677,29.9078,121900.0
2013-03-25 15:30:00,37.3,37.32,37.28,37.32,81400.0,29.9078,29.9238,29.8917,29.9238,81400.0
2013-03-25 15:40:00,37.32,37.33,37.24,37.25,141600.0,29.9238,29.9318,29.8597,29.8677,141600.0
2013-03-25 15:50:00,37.26,37.37,37.26,37.32,271700.0,29.8757,29.9639,29.8757,29.9238,271700.0
2013-03-26 09:30:00,37.5,37.5,37.42,37.46,66900.0,30.0681,30.0681,30.004,30.0361,66900.0
2013-03-26 09:40:00,37.47,37.52,37.46,37.49,112300.0,30.0441,30.0842,30.0361,30.0601,112300.0
2013-03-26 09:50:00,37.48,37.51,37.48,37.5,55000.0,30.0521,30.0761,30.0521,30.0681,55000.0
2013-03-26 10:00:00,37.49,37.51,37.45,37.5,70700.0,30.0601,30.0761,30.028,30.0681,70700.0
2013-03-26 10:10:00,37.5,37.5,37.38,37.39,121700.0,30.0681,30.0681,29.9719,29.9799,121700.0
2013-03-26 10:20:00,37.39,37.41,37.35,37.39,34300.0,29.9799,29.996,29.9479,29.9799,34300.0
2013-03-26 10:30:00,37.4,37.44,37.33,37.34,97500.0,29.9879,30.02,29.9318,29.9398,97500.0
2013-03-26 10:40:00,37.36,37.39,37.29,37.36,43000.0,29.9559,29.9799,29.8997,29.9559,43000.0
2013-03-26 10:50:00,37.37,37.42,37.36,37.38,25600.0,29.9639,30.004,29.9559,29.9719,25600.0
2013-03-26 11:00:00,37.38,37.44,37.37,37.44,30100.0,29.9719,30.02,29.9639,30.02,30100.0
2013-03-26 11:10:00,37.43,37.47,37.42,37.46,35100.0,30.012,30.0441,30.004,30.0361,35100.0
2013-03-26 11:20:00,37.45,37.48,37.44,37.46,17400.0,30.028,30.0521,30.02,30.0361,17400.0
2013-03-26 11:30:00,37.45,37.5,37.44,37.5,37300.0,30.028,30.0681,30.02,30.0681,37300.0
2013-03-26 11:40:00,37.5,37.6,37.49,37.6,308900.0,30.0681,30.1483,30.0601,30.1483,308900.0
2013-03-26 11:50:00,37.6,37.6,37.54,37.54,93500.0,30.1483,30.1483,30.1002,30.1002,93500.0
2013-03-26 12:00:00,37.55,37.6,37.54,37.59,144300.0,30.1082,30.1483,30.1002,30.1403,144300.0
2013-03-26 12:10:00,37.6,37.62,37.58,37.59,53300.0,30.1483,30.1643,30.1323,30.1403,53300.0
2013-03-26 12:20:00,37.59,37.6,37.59,37.6,52900.0,30.1403,30.1483,30.1403,30.1483,52900.0
2013-03-26 12:30:00,37.6,37.6,37.53,37.55,191700.0,30.1483,30.1483,30.0922,30.1082,191700.0
2013-03-26 12:40:00,37.55,37.61,37.54,37.6,46600.0,30.1082,30.1563,30.1002,30.1483,46600.0
2013-03-26 12:50:00,37.61,37.66,37.6,37.66,27600.0,30.1563,30.1964,30.1483,30.1964,27600.0
2013-03-26 13:00:00,37.65,37.7,37.64,37.69,52900.0,30.1884,30.2285,30.1804,30.2205,52900.0
2013-03-26 13:10:00,37.7,37.72,37.69,37.71,30900.0,30.2285,30.2445,30.2205,30.2365,30900.0
2013-03-26 13:20:00,37.72,37.75,37.72,37.72,37700.0,30.2445,30.2686,30.2445,30.2445,37700.0
2013-03-26 13:30:00,37.73,37.73,37.68,37.7,31000.0,30.2525,30.2525,30.2125,30.2285,31000.0
2013-03-26 13:40:00,37.71,37.73,37.69,37.73,49900.0,30.2365,30.2525,30.2205,30.2525,49900.0
2013-03-26 13:50:00,37.73,37.77,37.72,37.75,29700.0,30.2525,30.2846,30.2445,30.2686,29700.0
2013-03-26 14:00:00,37.76,37.77,37.75,37.76,50700.0,30.2766,30.2846,30.2686,30.2766,50700.0
2013-03-26 14:10:00,37.77,37.8,37.75,37.8,77600.0,30.2846,30.3087,30.2686,30.3087,77600.0
2013-03-26 14:20:00,37.8,37.82,37.78,37.78,49000.0,30.3087,30.3247,30.2926,30.2926,49000.0
2013-03-26 14:30:00,37.79,37.79,37.75,37.75,33100.0,30.3007,30.3007,30.2686,30.2686,33100.0
2013-03-26 14:40:00,37.76,37.77,37.75,37.76,48600.0,30.2766,30.2846,30.2686,30.2766,48600.0
2013-03-26 14:50:00,37.77,37.77,37.75,37.77,50500.0,30.2846,30.2846,30.2686,30.2846,50500.0
2013-03-26 15:00:00,37.77,37.8,37.77,37.77,64800.0,30.2846,30.3087,30.2846,30.2846,64800.0
2013-03-26 15:10:00,37.77,37.77,37.75,37.75,56400.0,30.2846,30.2846,30.2686,30.2686,56400.0
2013-03-26 15:20:00,37.76,37.78,37.75,37.75,81700.0,30.2766,30.2926,30.2686,30.2686,81700.0
2013-03-26 15:30:00,37.76,37.8,37.75,37.8,75400.0,30.2766,30.3087,30.2686,30.3087,75400.0
2013-03-26 15:40:00,37.79,37.8,37.77,37.8,113200.0,30.3007,30.3087,30.2846,30.3087,113200.0
2013-03-26 15:50:00,37.8,37.85,37.78,37.85,455000.0,30.3087,30.3488,30.2926,30.3488,455000.0
2013-03-27 09:30:00,37.74,37.74,37.48,37.57,95900.0,30.2606,30.2606,30.0521,30.1243,95900.0
2013-03-27 09:40:00,37.57,37.66,37.56,37.63,36400.0,30.1243,30.1964,30.1162,30.1724,36400.0
2013-03-27 09:50:00,37.62,37.7,37.59,37.65,37000.0,30.1643,30.2285,30.1403,30.1884,37000.0
2013-03-27 10:00:00,37.64,37.66,37.59,37.65,28500.0,30.1804,30.1964,30.1403,30.1884,28500.0
2013-03-27 10:10:00,37.66,37.67,37.59,37.61,50000.0,30.1964,30.2044,30.1403,30.1563,50000.0
2013-03-27 10:20:00,37.61,37.73,37.59,37.67,34400.0,30.1563,30.2525,30.1403,30.2044,34400.0
2013-03-27 10:30:00,37.68,37.7,37.63,37.66,19400.0,30.2125,30.2285,30.1724,30.1964,19400.0
2013-03-27 10:40:00,37.67,37.72,37.66,37.69,39100.0,30.2044,30.2445,30.1964,30.2205,39100.0
2013-03-27 10:50:00,37.69,37.7,37.67,37.69,15700.0,30.2205,30.2285,30.2044,30.2205,15700.0
2013-03-27 11:00:00,37.69,37.72,37.68,37.71,34200.0,30.2205,30.2445,30.2125,30.2365,34200.0
2013-03-27 11:10:00,37.71,37.75,37.7,37.71,29900.0,30.2365,30.2686,30.2285,30.2365,29900.0
2013-03-27 11:20:00,37.71,37.77,37.68,37.75,92900.0,30.2365,30.2846,30.2125,30.2686,92900.0
2013-03-27 11:30:00,37.75,37.8,37.75,37.79,15700.0,30.2686,30.3087,30.2686,30.3007,15700.0
2013-03-27 11:40:00,37.79,37.83,37.79,37.8,20900.0,30.3007,30.3327,30.3007,30.3087,20900.0
2013-03-27 11:50:00,37.8,37.82,37.75,37.78,24600.0,30.3087,30.3247,30.2686,30.2926,24600.0
2013-03-27 12:00:00,37.79,37.81,37.77,37.77,18000.0,30.3007,30.3167,30.2846,30.2846,18000.0
2013-03-27 12:10:00,37.77,37.77,37.72,37.72,24300.0,30.2846,30.2846,30.2445,30.2445,24300.0
2013-03-27 12:20:00,37.72,37.76,37.69,37.69,27000.0,30.2445,30.2766,30.2205,30.2205,27000.0
2013-03-27 12:30:00,37.7,37.75,37.69,37.74,36300.0,30.2285,30.2686,30.2205,30.2606,36300.0
2013-03-27 12:40:00,37.73,37.75,37.72,37.75,28800.0,30.2525,30.2686,30.2445,30.2686,28800.0
2013-03-27 12:50:00,37.75,37.79,37.74,37.79,15700.0,30.2686,30.3007,30.2606,30.3007,15700.0
2013-03-27 13:00:00,37.79,37.79,37.73,37.73,20800.0,30.3007,30.3007,30.2525,30.2525,20800.0
2013-03-27 13:10:00,37.73,37.76,37.71,37.74,25300.0,30.2525,30.2766,30.2365,30.2606,25300.0
2013-03-27 13:20:00,37.73,37.75,37.71,37.73,25600.0,30.2525,30.2686,30.2365,30.2525,25600.0
2013-03-27 13:30:00,37.73,37.76,37.71,37.75,49100.0,30.2525,30.2766,30.2365,30.2686,49100.0
2013-03-27 13:40:00,37.75,37.77,37.74,37.75,45200.0,30.2686,30.2846,30.2606,30.2686,45200.0
2013-03-27 13:50:00,37.75,37.79,37.73,37.79,42500.0,30.2686,30.3007,30.2525,30.3007,42500.0
2013-03-27 14:00:00,37.79,37.83,37.78,37.8,36500.0,30.3007,30.3327,30.2926,30.3087,36500.0
2013-03-27 14:10:00,37.8,37.81,37.75,37.8,34800.0,30.3087,30.3167,30.2686,30.3087,34800.0
2013-03-27 14:20:00,37.8,37.83,37.8,37.81,20800.0,30.3087,30.3327,30.3087,30.3167,20800.0
2013-03-27 14:30:00,37.8,37.82,37.77,37.82,42400.0,30.3087,30.3247,30.2846,30.3247,42400.0
2013-03-27 14:40:00,37.81,37.84,37.8,37.82,66200.0,30.3167,30.3407,30.3087,30.3247,66200.0
2013-03-27 14:50:00,37.81,37.82,37.79,37.81,43600.0,30.3167,30.3247,30.3007,30.3167,43600.0
2013-03-27 15:00:00,37.82,37.84,37.8,37.84,46900.0,30.3247,30.3407,30.3087,30.3407,46900.0
2013-03-27 15:10:00,37.84,37.89,37.83,37.86,50300.0,30.3407,30.3808,30.3327,30.3568,50300.0
2013-03-27 15:20:00,37.87,37.91,37.86,37.91,48700.0,30.3648,30.3969,30.3568,30.3969,48700.0
2013-03-27 15:30:00,37.91,37.93,37.88,37.93,80800.0,30.3969,30.4129,30.3728,30.4129,80800.0
2013-03-27 15:40:00,37.93,37.96,37.91,37.95,147800.0,30.4129,30.437,30.3969,30.4289,147800.0
2013-03-27 15:50:00,37.94,37.97,37.92,37.93,291500.0,30.4209,30.445,30.4049,30.4129,291500.0
2013-03-28 09:30:00,37.98,37.98,37.83,37.88,60700.0,30.453,30.453,30.3327,30.3728,60700.0
2013-03-28 09:40:00,37.9,37.9,37.76,37.87,44700.0,30.3889,30.3889,30.2766,30.3648,44700.0
2013-03-28 09:50:00,37.88,37.97,37.87,37.92,45000.0,30.3728,30.445,30.3648,30.4049,45000.0
2013-03-28 10:00:00,37.92,37.96,37.91,37.95,71800.0,30.4049,30.437,30.3969,30.4289,71800.0
2013-03-28 10:10:00,37.94,37.96,37.88,37.92,26600.0,30.4209,30.437,30.3728,30.4049,26600.0
2013-03-28 10:20:00,37.92,37.94,37.87,37.87,22800.0,30.4049,30.4209,30.3648,30.3648,22800.0
2013-03-28 10:30:00,37.88,37.9,37.86,37.9,55800.0,30.3728,30.3889,30.3568,30.3889,55800.0
2013-03-28 10:40:00,37.9,37.9,37.85,37.85,41200.0,30.3889,30.3889,30.3488,30.3488,41200.0
2013-03-28 10:50:00,37.85,37.92,37.84,37.92,90400.0,30.3488,30.4049,30.3407,30.4049,90400.0
2013-03-28 11:00:00,37.92,37.97,37.91,37.95,52900.0,30.4049,30.445,30.3969,30.4289,52900.0
2013-03-28 11:10:00,37.95,37.96,37.92,37.93,31800.0,30.4289,30.437,30.4049,30.4129,31800.0
2013-03-28 11:20:00,37.92,37.94,37.9,37.92,35000.0,30.4049,30.4209,30.3889,30.4049,35000.0
2013-03-28 11:30:00,37.92,37.97,37.91,37.91,23000.0,30.4049,30.445,30.3969,30.3969,23000.0
2013-03-28 11:40:00,37.91,37.92,37.87,37.87,17000.0,30.3969,30.4049,30.3648,30.3648,17000.0
2013-03-28 11:50:00,37.88,37.89,37.83,37.83,22400.0,30.3728,30.3808,30.3327,30.3327,22400.0
2013-03-28 12:00:00,37.83,37.87,37.83,37.83,18600.0,30.3327,30.3648,30.3327,30.3327,18600.0
2013-03-28 12:10:00,37.83,37.84,37.8,37.84,25200.0,30.3327,30.3407,30.3087,30.3407,25200.0
2013-03-28 12:20:00,37.82,37.82,37.78,37.79,19400.0,30.3247,30.3247,30.2926,30.3007,19400.0
2013-03-28 12:30:00,37.79,37.83,37.79,37.79,10600.0,30.3007,30.3327,30.3007,30.3007,10600.0
2013-03-28 12:40:00,37.79,37.82,37.78,37.81,12700.0,30.3007,30.3247,30.2926,30.3167,12700.0
2013-03-28 12:50:00,37.81,37.81,37.78,37.8,20300.0,30.3167,30.3167,30.2926,30.3087,20300.0
2013-03-28 13:00:00,37.8,37.82,37.78,37.79,16500.0,30.3087,30.3247,30.2926,30.3007,16500.0
2013-03-28 13:10:00,37.79,37.8,37.78,37.78,5800.0,30.3007,30.3087,30.2926,30.2926,5800.0
2013-03-28 13:20:00,37.78,37.81,37.78,37.8,12200.0,30.2926,30.3167,30.2926,30.3087,12200.0
2013-03-28 13:30:00,37.8,37.8,37.78,37.78,12800.0,30.3087,30.3087,30.2926,30.2926,12800.0
2013-03-28 13:40:00,37.78,37.8,37.78,37.79,12800.0,30.2926,30.3087,30.2926,30.3007,12800.0
2013-03-28 13:50:00,37.79,37.81,37.77,37.81,40500.0,30.3007,30.3167,30.2846,30.3167,40500.0
2013-03-28 14:00:00,37.81,37.89,37.8,37.89,35400.0,30.3167,30.3808,30.3087,30.3808,35400.0
2013-03-28 14:10:00,37.89,37.92,37.89,37.9,32000.0,30.3808,30.4049,30.3808,30.3889,32000.0
2013-03-28 14:20:00,37.9,37.92,37.89,37.92,21300.0,30.3889,30.4049,30.3808,30.4049,21300.0
2013-03-28 14:30:00,37.92,37.92,37.89,37.9,60600.0,30.4049,30.4049,30.3808,30.3889,60600.0
2013-03-28 14:40:00,37.9,37.93,37.89,37.92,23800.0,30.3889,30.4129,30.3808,30.4049,23800.0
2013-03-28 14:50:00,37.92,37.93,37.91,37.92,17700.0,30.4049,30.4129,30.3969,30.4049,17700.0
2013-03-28 15:00:00,37.92,37.92,37.87,37.89,23100.0,30.4049,30.4049,30.3648,30.3808,23100.0
2013-03-28 15:10:00,37.9,37.9,37.89,37.9,13300.0,30.3889,30.3889,30.3808,30.3889,13300.0
2013-03-28 15:20:00,37.9,37.95,37.89,37.92,56200.0,30.3889,30.4289,30.3808,30.4049,56200.0
2013-03-28 15:30:00,37.92,37.94,37.91,37.94,52700.0,30.4049,30.4209,30.3969,30.4209,52700.0
2013-03-28 15:40:00,37.93,37.94,37.93,37.93,65800.0,30.4129,30.4209,30.4129,30.4129,65800.0
2013-03-28 15:50:00,37.94,38.0,37.93,37.97,327100.0,30.4209,30.469,30.4129,30.445,327100.0
2013-04-01 09:30:00,37.88,38.0,37.85,38.0,95700.0,30.3728,30.469,30.3488,30.469,95700.0
2013-04-01 09:40:00,38.0,38.05,38.0,38.04,42100.0,30.469,30.5091,30.469,30.5011,42100.0
2013-04-01 09:50:00,38.04,38.11,38.03,38.08,53400.0,30.5011,30.5572,30.4931,30.5332,53400.0
2013-04-01 10:00:00,38.08,38.09,37.9,38.0,70800.0,30.5332,30.5412,30.3889,30.469,70800.0
2013-04-01 10:10:00,38.0,38.05,37.99,38.01,63100.0,30.469,30.5091,30.461,30.4771,63100.0
2013-04-01 10:20:00,38.02,38.04,37.99,38.02,25000.0,30.4851,30.5011,30.461,30.4851,25000.0
2013-04-01 10:30:00,38.02,38.03,37.95,37.95,59500.0,30.4851,30.4931,30.4289,30.4289,59500.0
2013-04-01 10:40:00,37.95,37.95,37.88,37.89,52600.0,30.4289,30.4289,30.3728,30.3808,52600.0
2013-04-01 10:50:00,37.88,37.89,37.83,37.84,27200.0,30.3728,30.3808,30.3327,30.3407,27200.0
2013-04-01 11:00:00,37.84,37.88,37.83,37.87,20800.0,30.3407,30.3728,30.3327,30.3648,20800.0
2013-04-01 11:10:00,37.88,37.88,37.85,37.86,30300.0,30.3728,30.3728,30.3488,30.3568,30300.0
2013-04-01 11:20:00,37.86,37.88,37.83,37.87,42900.0,30.3568,30.3728,30.3327,30.3648,42900.0
2013-04-01 11:30:00,37.86,37.9,37.86,37.89,36700.0,30.3568,30.3889,30.3568,30.3808,36700.0
2013-04-01 11:40:00,37.89,37.92,37.89,37.9,30000.0,30.3808,30.4049,30.3808,30.3889,30000.0
2013-04-01 11:50:00,37.91,37.91,37.88,37.89,22300.0,30.3969,30.3969,30.3728,30.3808,22300.0
2013-04-01 12:00:00,37.88,37.89,37.85,37.86,35300.0,30.3728,30.3808,30.3488,30.3568,35300.0
2013-04-01 12:10:00,37.87,37.87,37.81,37.81,35300.0,30.3648,30.3648,30.3167,30.3167,35300.0
2013-04-01 12:20:00,37.81,37.84,37.79,37.84,43400.0,30.3167,30.3407,30.3007,30.3407,43400.0
2013-04-01 12:30:00,37.83,37.85,37.81,37.84,27000.0,30.3327,30.3488,30.3167,30.3407,27000.0
2013-04-01 12:40:00,37.84,37.85,37.83,37.84,22700.0,30.3407,30.3488,30.3327,30.3407,22700.0
2013-04-01 12:50:00,37.83,37.86,37.83,37.85,40600.0,30.3327,30.3568,30.3327,30.3488,40600.0
2013-04-01 13:00:00,37.86,37.86,37.84,37.84,29000.0,30.3568,30.3568,30.3407,30.3407,29000.0
2013-04-01 13:10:00,37.85,37.86,37.84,37.85,14600.0,30.3488,30.3568,30.3407,30.3488,14600.0
2013-04-01 13:20:00,37.85,37.86,37.83,37.86,26100.0,30.3488,30.3568,30.3327,30.3568,26100.0
2013-04-01 13:30:00,37.85,37.86,37.81,37.81,20500.0,30.3488,30.3568,30.3167,30.3167,20500.0
2013-04-01 13:40:00,37.82,37.82,37.75,37.75,18300.0,30.3247,30.3247,30.2686,30.2686,18300.0
2013-04-01 13:50:00,37.76,37.77,37.75,37.76,22800.0,30.2766,30.2846,30.2686,30.2766,22800.0
2013-04-01 14:00:00,37.76,37.8,37.76,37.78,49400.0,30.2766,30.3087,30.2766,30.2926,49400.0
2013-04-01 14:10:00,37.79,37.79,37.76,37.76,23400.0,30.3007,30.3007,30.2766,30.2766,23400.0
2013-04-01 14:20:00,37.76,37.79,37.76,37.77,27400.0,30.2766,30.3007,30.2766,30.2846,27400.0
2013-04-01 14:30:00,37.77,37.77,37.74,37.74,29000.0,30.2846,30.2846,30.2606,30.2606,29000.0
2013-04-01 14:40:00,37.74,37.75,37.73,37.75,21500.0,30.2606,30.2686,30.2525,30.2686,21500.0
2013-04-01 14:50:00,37.74,37.75,37.72,37.72,22300.0,30.2606,30.2686,30.2445,30.2445,22300.0
2013-04-01 15:00:00,37.72,37.76,37.71,37.73,42600.0,30.2445,30.2766,30.2365,30.2525,42600.0
2013-04-01 15:10:00,37.73,37.74,37.68,37.68,27400.0,30.2525,30.2606,30.2125,30.2125,27400.0
2013-04-01 15:20:00,37.68,37.72,37.65,37.7,39600.0,30.2125,30.2445,30.1884,30.2285,39600.0
2013-04-01 15:30:00,37.7,37.73,37.66,37.73,43600.0,30.2285,30.2525,30.1964,30.2525,43600.0
2013-04-01 15:40:00,37.72,37.8,37.69,37.75,131900.0,30.2445,30.3087,30.2205,30.2686,131900.0
2013-04-01 15:50:00,37.75,37.77,37.73,37.76,189400.0,30.2686,30.2846,30.2525,30.2766,189400.0
2013-04-02 09:30:00,37.94,37.99,37.89,37.96,63700.0,30.4209,30.461,30.3808,30.437,63700.0
2013-04-02 09:40:00,37.97,38.09,37.97,38.09,45200.0,30.445,30.5412,30.445,30.5412,45200.0
2013-04-02 09:50:00,38.09,38.1,38.01,38.09,45000.0,30.5412,30.5492,30.4771,30.5412,45000.0
2013-04-02 10:00:00,38.1,38.13,38.07,38.12,54500.0,30.5492,30.5733,30.5252,30.5653,54500.0
2013-04-02 10:10:00,38.11,38.11,38.04,38.04,42600.0,30.5572,30.5572,30.5011,30.5011,42600.0
2013-04-02 10:20:00,38.03,38.04,37.98,37.98,42700.0,30.4931,30.5011,30.453,30.453,42700.0
2013-04-02 10:30:00,37.98,37.99,37.93,37.98,31600.0,30.453,30.461,30.4129,30.453,31600.0
2013-04-02 10:40:00,37.97,37.98,37.91,37.91,59400.0,30.445,30.453,30.3969,30.3969,59400.0
2013-04-02 10:50:00,37.91,37.92,37.85,37.89,40400.0,30.3969,30.4049,30.3488,30.3808,40400.0
2013-04-02 11:00:00,37.9,37.93,37.88,37.91,35300.0,30.3889,30.4129,30.3728,30.3969,35300.0
2013-04-02 11:10:00,37.92,37.93,37.89,37.91,21000.0,30.4049,30.4129,30.3808,30.3969,21000.0
2013-04-02 11:20:00,37.92,37.93,37.9,37.91,23300.0,30.4049,30.4129,30.3889,30.3969,23300.0
2013-04-02 11:30:00,37.91,37.95,37.87,37.88,36000.0,30.3969,30.4289,30.3648,30.3728,36000.0
2013-04-02 11:40:00,37.88,37.88,37.8,37.82,48600.0,30.3728,30.3728,30.3087,30.3247,48600.0
2013-04-02 11:50:00,37.81,37.83,37.78,37.79,35600.0,30.3167,30.3327,30.2926,30.3007,35600.0
2013-04-02 12:00:00,37.8,37.8,37.75,37.77,51700.0,30.3087,30.3087,30.2686,30.2846,51700.0
2013-04-02 12:10:00,37.78,37.78,37.76,37.78,33700.0,30.2926,30.2926,30.2766,30.2926,33700.0
2013-04-02 12:20:00,37.78,37.8,37.77,37.8,12400.0,30.2926,30.3087,30.2846,30.3087,12400.0
2013-04-02 12:30:00,37.8,37.81,37.78,37.8,24400.0,30.3087,30.3167,30.2926,30.3087,24400.0
2013-04-02 12:40:00,37.8,37.8,37.79,37.8,15700.0,30.3087,30.3087,30.3007,30.3087,15700.0
2013-04-02 12:50:00,37.8,37.8,37.77,37.78,14800.0,30.3087,30.3087,30.2846,30.2926,14800.0
2013-04-02 13:00:00,37.77,37.78,37.77,37.77,48400.0,30.2846,30.2926,30.2846,30.2846,48400.0
2013-04-02 13:10:00,37.77,37.78,37.77,37.78,15200.0,30.2846,30.2926,30.2846,30.2926,15200.0
2013-04-02 13:20:00,37.77,37.78,37.74,37.74,48100.0,30.2846,30.2926,30.2606,30.2606,48100.0
2013-04-02 13:30:00,37.75,37.75,37.68,37.69,139000.0,30.2686,30.2686,30.2125,30.2205,139000.0
2013-04-02 13:40:00,37.68,37.69,37.65,37.67,79600.0,30.2125,30.2205,30.1884,30.2044,79600.0
2013-04-02 13:50:00,37.68,37.68,37.66,37.66,34100.0,30.2125,30.2125,30.1964,30.1964,34100.0
2013-04-02 14:00:00,37.67,37.67,37.65,37.66,59900.0,30.2044,30.2044,30.1884,30.1964,59900.0
2013-04-02 14:10:00,37.66,37.66,37.63,37.63,31400.0,30.1964,30.1964,30.1724,30.1724,31400.0
2013-04-02 14:20:00,37.63,37.64,37.58,37.59,60000.0,30.1724,30.1804,30.1323,30.1403,60000.0
2013-04-02 14:30:00,37.6,37.62,37.59,37.6,75900.0,30.1483,30.1643,30.1403,30.1483,75900.0
2013-04-02 14:40:00,37.61,37.61,37.59,37.59,56000.0,30.1563,30.1563,30.1403,30.1403,56000.0
2013-04-02 14:50:00,37.58,37.59,37.57,37.58,127400.0,30.1323,30.1403,30.1243,30.1323,127400.0
2013-04-02 15:00:00,37.58,37.6,37.52,37.52,196600.0,30.1323,30.1483,30.0842,30.0842,196600.0
2013-04-02 15:10:00,37.53,37.53,37.48,37.48,63600.0,30.0922,30.0922,30.0521,30.0521,63600.0
2013-04-02 15:20:00,37.48,37.49,37.46,37.48,70100.0,30.0521,30.0601,30.0361,30.0521,70100.0
2013-04-02 15:30:00,37.48,37.49,37.48,37.49,92500.0,30.0521,30.0601,30.0521,30.0601,92500.0
2013-04-02 15:40:00,37.49,37.57,37.44,37.57,188000.0,30.0601,30.1243,30.02,30.1243,188000.0
2013-04-02 15:50:00,37.57,37.61,37.56,37.6,235800.0,30.1243,30.1563,30.1162,30.1483,235800.0
2013-04-03 09:30:00,37.7,37.75,37.58,37.73,48200.0,30.2285,30.2686,30.1323,30.2525,48200.0
2013-04-03 09:40:00,37.72,37.72,37.59,37.61,44700.0,30.2445,30.2445,30.1403,30.1563,44700.0
2013-04-03 09:50:00,37.62,37.66,37.57,37.66,46100.0,30.1643,30.1964,30.1243,30.1964,46100.0
2013-04-03 10:00:00,37.65,37.66,37.52,37.57,65300.0,30.1884,30.1964,30.0842,30.1243,65300.0
2013-04-03 10:10:00,37.58,37.59,37.48,37.51,40900.0,30.1323,30.1403,30.0521,30.0761,40900.0
2013-04-03 10:20:00,37.52,37.58,37.48,37.57,54900.0,30.0842,30.1323,30.0521,30.1243,54900.0
2013-04-03 10:30:00,37.57,37.64,37.53,37.64,65100.0,30.1243,30.1804,30.0922,30.1804,65100.0
2013-04-03 10:40:00,37.64,37.65,37.61,37.64,37700.0,30.1804,30.1884,30.1563,30.1804,37700.0
2013-04-03 10:50:00,37.63,37.67,37.5,37.5,56000.0,30.1724,30.2044,30.0681,30.0681,56000.0
2013-04-03 11:00:00,37.5,37.56,37.49,37.51,44900.0,30.0681,30.1162,30.0601,30.0761,44900.0
2013-04-03 11:10:00,37.52,37.52,37.44,37.45,41000.0,30.0842,30.0842,30.02,30.028,41000.0
2013-04-03 11:20:00,37.45,37.45,37.42,37.44,29600.0,30.028,30.028,30.004,30.02,29600.0
2013-04-03 11:30:00,37.45,37.48,37.43,37.44,38300.0,30.028,30.0521,30.012,30.02,38300.0
2013-04-03 11:40:00,37.43,37.45,37.39,37.43,54400.0,30.012,30.028,29.9799,30.012,54400.0
2013-04-03 11:50:00,37.43,37.5,37.43,37.44,41900.0,30.012,30.0681,30.012,30.02,41900.0
2013-04-03 12:00:00,37.44,37.48,37.44,37.45,41200.0,30.02,30.0521,30.02,30.028,41200.0
2013-04-03 12:10:00,37.45,37.48,37.43,37.43,25300.0,30.028,30.0521,30.012,30.012,25300.0
2013-04-03 12:20:00,37.43,37.44,37.39,37.42,35200.0,30.012,30.02,29.9799,30.004,35200.0
2013-04-03 12:30:00,37.43,37.48,37.43,37.44,28600.0,30.012,30.0521,30.012,30.02,28600.0
2013-04-03 12:40:00,37.45,37.5,37.44,37.45,34000.0,30.028,30.0681,30.02,30.028,34000.0
2013-04-03 12:50:00,37.45,37.47,37.41,37.42,39800.0,30.028,30.0441,29.996,30.004,39800.0
2013-04-03 13:00:00,37.42,37.46,37.4,37.42,34600.0,30.004,30.0361,29.9879,30.004,34600.0
2013-04-03 13:10:00,37.42,37.43,37.36,37.39,33300.0,30.004,30.012,29.9559,29.9799,33300.0
2013-04-03 13:20:00,37.39,37.39,37.3,37.31,56400.0,29.9799,29.9799,29.9078,29.9158,56400.0
2013-04-03 13:30:00,37.31,37.37,37.3,37.34,43900.0,29.9158,29.9639,29.9078,29.9398,43900.0
2013-04-03 13:40:00,37.35,37.4,37.34,37.4,23800.0,29.9479,29.9879,29.9398,29.9879,23800.0
2013-04-03 13:50:00,37.4,37.4,37.31,37.31,56300.0,29.9879,29.9879,29.9158,29.9158,56300.0
2013-04-03 14:00:00,37.31,37.33,37.27,37.33,49800.0,29.9158,29.9318,29.8837,29.9318,49800.0
2013-04-03 14:10:00,37.34,37.35,37.28,37.28,29300.0,29.9398,29.9479,29.8917,29.8917,29300.0
2013-04-03 14:20:00,37.29,37.3,37.25,37.28,45400.0,29.8997,29.9078,29.8677,29.8917,45400.0
2013-04-03 14:30:00,37.28,37.31,37.27,37.28,23100.0,29.8917,29.9158,29.8837,29.8917,23100.0
2013-04-03 14:40:00,37.28,37.34,37.28,37.33,41600.0,29.8917,29.9398,29.8917,29.9318,41600.0
2013-04-03 14:50:00,37.32,37.37,37.32,37.37,39100.0,29.9238,29.9639,29.9238,29.9639,39100.0
2013-04-03 15:00:00,37.36,37.37,37.32,37.32,38000.0,29.9559,29.9639,29.9238,29.9238,38000.0
2013-04-03 15:10:00,37.32,37.35,37.31,37.32,56400.0,29.9238,29.9479,29.9158,29.9238,56400.0
2013-04-03 15:20:00,37.33,37.34,37.3,37.34,45500.0,29.9318,29.9398,29.9078,29.9398,45500.0
2013-04-03 15:30:00,37.34,37.34,37.25,37.26,79500.0,29.9398,29.9398,29.8677,29.8757,79500.0
2013-04-03 15:40:00,37.27,37.37,37.26,37.35,119400.0,29.8837,29.9639,29.8757,29.9479,119400.0
2013-04-03 15:50:00,37.36,37.39,37.3,37.31,263300.0,29.9559,29.9799,29.9078,29.9158,263300.0
2013-04-04 09:30:00,37.4,37.56,37.33,37.56,45700.0,29.9879,30.1162,29.9318,30.1162,45700.0
2013-04-04 09:40:00,37.56,37.74,37.55,37.73,39800.0,30.1162,30.2606,30.1082,30.2525,39800.0
2013-04-04 09:50:00,37.73,37.75,37.58,37.59,44600.0,30.2525,30.2686,30.1323,30.1403,44600.0
2013-04-04 10:00:00,37.6,37.71,37.6,37.69,32200.0,30.1483,30.2365,30.1483,30.2205,32200.0
2013-04-04 10:10:00,37.69,37.69,37.57,37.59,25800.0,30.2205,30.2205,30.1243,30.1403,25800.0
2013-04-04 10:20:00,37.59,37.61,37.51,37.52,63700.0,30.1403,30.1563,30.0761,30.0842,63700.0
2013-04-04 10:30:00,37.52,37.58,37.49,37.52,64600.0,30.0842,30.1323,30.0601,30.0842,64600.0
2013-04-04 10:40:00,37.52,37.62,37.52,37.58,49500.0,30.0842,30.1643,30.0842,30.1323,49500.0
2013-04-04 10:50:00,37.59,37.64,37.57,37.59,62800.0,30.1403,30.1804,30.1243,30.1403,62800.0
2013-04-04 11:00:00,37.61,37.62,37.56,37.59,46300.0,30.1563,30.1643,30.1162,30.1403,46300.0
2013-04-04 11:10:00,37.6,37.66,37.59,37.66,65300.0,30.1483,30.1964,30.1403,30.1964,65300.0
2013-04-04 11:20:00,37.66,37.68,37.64,37.67,56000.0,30.1964,30.2125,30.1804,30.2044,56000.0
2013-04-04 11:30:00,37.66,37.68,37.62,37.63,78800.0,30.1964,30.2125,30.1643,30.1724,78800.0
2013-04-04 11:40:00,37.62,37.68,37.61,37.66,91900.0,30.1643,30.2125,30.1563,30.1964,91900.0
2013-04-04 11:50:00,37.65,37.66,37.59,37.61,19500.0,30.1884,30.1964,30.1403,30.1563,19500.0
2013-04-04 12:00:00,37.6,37.6,37.52,37.55,39400.0,30.1483,30.1483,30.0842,30.1082,39400.0
2013-04-04 12:10:00,37.56,37.59,37.54,37.58,19300.0,30.1162,30.1403,30.1002,30.1323,19300.0
2013-04-04 12:20:00,37.58,37.58,37.52,37.55,33600.0,30.1323,30.1323,30.0842,30.1082,33600.0
2013-04-04 12:30:00,37.56,37.59,37.54,37.57,30300.0,30.1162,30.1403,30.1002,30.1243,30300.0
2013-04-04 12:40:00,37.57,37.6,37.54,37.6,31300.0,30.1243,30.1483,30.1002,30.1483,31300.0
2013-04-04 12:50:00,37.6,37.61,37.52,37.55,18500.0,30.1483,30.1563,30.0842,30.1082,18500.0
2013-04-04 13:00:00,37.55,37.55,37.48,37.48,22100.0,30.1082,30.1082,30.0521,30.0521,22100.0
2013-04-04 13:10:00,37.48,37.48,37.41,37.45,25500.0,30.0521,30.0521,29.996,30.028,25500.0
2013-04-04 13:20:00,37.44,37.51,37.44,37.5,26200.0,30.02,30.0761,30.02,30.0681,26200.0
2013-04-04 13:30:00,37.49,37.52,37.47,37.52,24800.0,30.0601,30.0842,30.0441,30.0842,24800.0
2013-04-04 13:40:00,37.52,37.59,37.51,37.55,27800.0,30.0842,30.1403,30.0761,30.1082,27800.0
2013-04-04 13:50:00,37.55,37.55,37.52,37.54,13300.0,30.1082,30.1082,30.0842,30.1002,13300.0
2013-04-04 14:00:00,37.53,37.53,37.47,37.47,28800.0,30.0922,30.0922,30.0441,30.0441,28800.0
2013-04-04 14:10:00,37.47,37.54,37.46,37.52,34500.0,30.0441,30.1002,30.0361,30.0842,34500.0
2013-04-04 14:20:00,37.52,37.57,37.51,37.57,30500.0,30.0842,30.1243,30.0761,30.1243,30500.0
2013-04-04 14:30:00,37.57,37.58,37.56,37.57,26400.0,30.1243,30.1323,30.1162,30.1243,26400.0
2013-04-04 14:40:00,37.57,37.57,37.53,37.54,28600.0,30.1243,30.1243,30.0922,30.1002,28600.0
2013-04-04 14:50:00,37.55,37.55,37.5,37.5,17800.0,30.1082,30.1082,30.0681,30.0681,17800.0
2013-04-04 15:00:00,37.5,37.54,37.49,37.49,53400.0,30.0681,30.1002,30.0601,30.0601,53400.0
2013-04-04 15:10:00,37.5,37.51,37.46,37.48,33600.0,30.0681,30.0761,30.0361,30.0521,33600.0
2013-04-04 15:20:00,37.49,37.5,37.47,37.47,74600.0,30.0601,30.0681,30.0441,30.0441,74600.0
2013-04-04 15:30:00,37.47,37.53,37.46,37.49,54400.0,30.0441,30.0922,30.0361,30.0601,54400.0
2013-04-04 15:40:00,37.5,37.56,37.49,37.52,189600.0,30.0681,30.1162,30.0601,30.0842,189600.0
2013-04-04 15:50:00,37.53,37.63,37.52,37.61,232400.0,30.0922,30.1724,30.0842,30.1563,232400.0
2013-04-05 09:30:00,37.22,37.32,37.16,37.32,42200.0,29.8436,29.9238,29.7955,29.9238,42200.0
2013-04-05 09:40:00,37.32,37.37,37.24,37.37,51600.0,29.9238,29.9639,29.8597,29.9639,51600.0
2013-04-05 09:50:00,37.37,37.37,37.2,37.27,102300.0,29.9639,29.9639,29.8276,29.8837,102300.0
2013-04-05 10:00:00,37.26,37.28,37.19,37.26,50900.0,29.8757,29.8917,29.8196,29.8757,50900.0
2013-04-05 10:10:00,37.25,37.29,37.21,37.28,62500.0,29.8677,29.8997,29.8356,29.8917,62500.0
2013-04-05 10:20:00,37.28,37.31,37.25,37.28,52600.0,29.8917,29.9158,29.8677,29.8917,52600.0
2013-04-05 10:30:00,37.29,37.32,37.26,37.29,44700.0,29.8997,29.9238,29.8757,29.8997,44700.0
2013-04-05 10:40:00,37.3,37.3,37.24,37.29,39700.0,29.9078,29.9078,29.8597,29.8997,39700.0
2013-04-05 10:50:00,37.28,37.32,37.24,37.29,60300.0,29.8917,29.9238,29.8597,29.8997,60300.0
2013-04-05 11:00:00,37.28,37.32,37.24,37.25,24400.0,29.8917,29.9238,29.8597,29.8677,24400.0
2013-04-05 11:10:00,37.25,37.26,37.14,37.15,53000.0,29.8677,29.8757,29.7795,29.7875,53000.0
2013-04-05 11:20:00,37.15,37.2,37.14,37.18,40000.0,29.7875,29.8276,29.7795,29.8115,40000.0
2013-04-05 11:30:00,37.18,37.21,37.17,37.2,34700.0,29.8115,29.8356,29.8035,29.8276,34700.0
2013-04-05 11:40:00,37.2,37.2,37.18,37.2,31200.0,29.8276,29.8276,29.8115,29.8276,31200.0
2013-04-05 11:50:00,37.19,37.2,37.15,37.16,48500.0,29.8196,29.8276,29.7875,29.7955,48500.0
2013-04-05 12:00:00,37.16,37.2,37.15,37.2,45600.0,29.7955,29.8276,29.7875,29.8276,45600.0
2013-04-05 12:10:00,37.19,37.2,37.18,37.19,10300.0,29.8196,29.8276,29.8115,29.8196,10300.0
2013-04-05 12:20:00,37.18,37.19,37.14,37.15,18900.0,29.8115,29.8196,29.7795,29.7875,18900.0
2013-04-05 12:30:00,37.15,37.19,37.15,37.17,38500.0,29.7875,29.8196,29.7875,29.8035,38500.0
2013-04-05 12:40:00,37.17,37.2,37.16,37.2,58600.0,29.8035,29.8276,29.7955,29.8276,58600.0
2013-04-05 12:50:00,37.2,37.21,37.19,37.2,38000.0,29.8276,29.8356,29.8196,29.8276,38000.0
2013-04-05 13:00:00,37.2,37.22,37.19,37.21,26200.0,29.8276,29.8436,29.8196,29.8356,26200.0
2013-04-05 13:10:00,37.21,37.23,37.2,37.2,72300.0,29.8356,29.8516,29.8276,29.8276,72300.0
2013-04-05 13:20:00,37.21,37.21,37.19,37.2,21300.0,29.8356,29.8356,29.8196,29.8276,21300.0
2013-04-05 13:30:00,37.19,37.22,37.18,37.2,45300.0,29.8196,29.8436,29.8115,29.8276,45300.0
2013-04-05 13:40:00,37.21,37.26,37.2,37.23,36400.0,29.8356,29.8757,29.8276,29.8516,36400.0
2013-04-05 13:50:00,37.23,37.24,37.21,37.21,81400.0,29.8516,29.8597,29.8356,29.8356,81400.0
2013-04-05 14:00:00,37.21,37.22,37.19,37.19,48800.0,29.8356,29.8436,29.8196,29.8196,48800.0
2013-04-05 14:10:00,37.19,37.2,37.16,37.16,49000.0,29.8196,29.8276,29.7955,29.7955,49000.0
2013-04-05 14:20:00,37.17,37.2,37.16,37.19,29500.0,29.8035,29.8276,29.7955,29.8196,29500.0
2013-04-05 14:30:00,37.19,37.22,37.19,37.2,25600.0,29.8196,29.8436,29.8196,29.8276,25600.0
2013-04-05 14:40:00,37.2,37.24,37.18,37.21,93800.0,29.8276,29.8597,29.8115,29.8356,93800.0
2013-04-05 14:50:00,37.2,37.21,37.19,37.2,10300.0,29.8276,29.8356,29.8196,29.8276,10300.0
2013-04-05 15:00:00,37.2,37.23,37.19,37.22,44500.0,29.8276,29.8516,29.8196,29.8436,44500.0
2013-04-05 15:10:00,37.23,37.26,37.22,37.25,32900.0,29.8516,29.8757,29.8436,29.8677,32900.0
2013-04-05 15:20:00,37.25,37.3,37.24,37.25,68200.0,29.8677,29.9078,29.8597,29.8677,68200.0
2013-04-05 15:30:00,37.25,37.33,37.24,37.33,61100.0,29.8677,29.9318,29.8597,29.9318,61100.0
2013-04-05 15:40:00,37.32,37.39,37.3,37.38,94700.0,29.9238,29.9799,29.9078,29.9719,94700.0
2013-04-05 15:50:00,37.38,37.42,37.36,37.38,213800.0,29.9719,30.004,29.9559,29.9719,213800.0
2013-04-08 09:30:00,37.11,37.36,37.01,37.33,112600.0,29.9389,30.1406,29.8582,30.1164,112600.0
2013-04-08 09:40:00,37.34,37.5,37.34,37.35,44000.0,30.1245,30.2535,30.1245,30.1325,44000.0
2013-04-08 09:50:00,37.35,37.35,37.22,37.28,84100.0,30.1325,30.1325,30.0276,30.0761,84100.0
2013-04-08 10:00:00,37.28,37.33,37.23,37.27,74200.0,30.0761,30.1164,30.0357,30.068,74200.0
2013-04-08 10:10:00,37.28,37.33,37.26,37.29,51500.0,30.0761,30.1164,30.0599,30.0841,51500.0
2013-04-08 10:20:00,37.28,37.33,37.24,37.32,65500.0,30.0761,30.1164,30.0438,30.1083,65500.0
2013-04-08 10:30:00,37.31,37.35,37.29,37.3,52000.0,30.1003,30.1325,30.0841,30.0922,52000.0
2013-04-08 10:40:00,37.3,37.37,37.28,37.33,62200.0,30.0922,30.1487,30.0761,30.1164,62200.0
2013-04-08 10:50:00,37.33,37.38,37.3,37.3,67900.0,30.1164,30.1567,30.0922,30.0922,67900.0
2013-04-08 11:00:00,37.3,37.32,37.23,37.26,55100.0,30.0922,30.1083,30.0357,30.0599,55100.0
2013-04-08 11:10:00,37.26,37.28,37.23,37.25,37400.0,30.0599,30.0761,30.0357,30.0518,37400.0
2013-04-08 11:20:00,37.26,37.29,37.24,37.25,37000.0,30.0599,30.0841,30.0438,30.0518,37000.0
2013-04-08 11:30:00,37.26,37.26,37.23,37.25,22300.0,30.0599,30.0599,30.0357,30.0518,22300.0
2013-04-08 11:40:00,37.25,37.26,37.21,37.22,19300.0,30.0518,30.0599,30.0196,30.0276,19300.0
2013-04-08 11:50:00,37.21,37.24,37.19,37.23,49800.0,30.0196,30.0438,30.0034,30.0357,49800.0
2013-04-08 12:00:00,37.23,37.26,37.22,37.25,31300.0,30.0357,30.0599,30.0276,30.0518,31300.0
2013-04-08 12:10:00,37.25,37.25,37.2,37.23,142400.0,30.0518,30.0518,30.0115,30.0357,142400.0
2013-04-08 12:20:00,37.22,37.26,37.21,37.26,39900.0,30.0276,30.0599,30.0196,30.0599,39900.0
2013-04-08 12:30:00,37.26,37.32,37.26,37.32,18500.0,30.0599,30.1083,30.0599,30.1083,18500.0
2013-04-08 12:40:00,37.31,37.34,37.3,37.33,23600.0,30.1003,30.1245,30.0922,30.1164,23600.0
2013-04-08 12:50:00,37.32,37.33,37.3,37.3,12500.0,30.1083,30.1164,30.0922,30.0922,12500.0
2013-04-08 13:00:00,37.3,37.32,37.27,37.27,30600.0,30.0922,30.1083,30.068,30.068,30600.0
2013-04-08 13:10:00,37.27,37.28,37.25,37.25,28700.0,30.068,30.0761,30.0518,30.0518,28700.0
2013-04-08 13:20:00,37.25,37.26,37.23,37.24,19500.0,30.0518,30.0599,30.0357,30.0438,19500.0
2013-04-08 13:30:00,37.24,37.28,37.24,37.25,30100.0,30.0438,30.0761,30.0438,30.0518,30100.0
2013-04-08 13:40:00,37.26,37.31,37.25,37.3,30200.0,30.0599,30.1003,30.0518,30.0922,30200.0
2013-04-08 13:50:00,37.29,37.33,37.27,37.33,21300.0,30.0841,30.1164,30.068,30.1164,21300.0
2013-04-08 14:00:00,37.33,37.34,37.3,37.3,35700.0,30.1164,30.1245,30.0922,30.0922,35700.0
2013-04-08 14:10:00,37.31,37.34,37.3,37.3,55000.0,30.1003,30.1245,30.0922,30.0922,55000.0
2013-04-08 14:20:00,37.3,37.31,37.28,37.29,77200.0,30.0922,30.1003,30.0761,30.0841,77200.0
2013-04-08 14:30:00,37.29,37.32,37.27,37.3,32100.0,30.0841,30.1083,30.068,30.0922,32100.0
2013-04-08 14:40:00,37.3,37.32,37.29,37.31,30400.0,30.0922,30.1083,30.0841,30.1003,30400.0
2013-04-08 14:50:00,37.31,37.32,37.25,37.25,34100.0,30.1003,30.1083,30.0518,30.0518,34100.0
2013-04-08 15:00:00,37.26,37.27,37.25,37.26,48200.0,30.0599,30.068,30.0518,30.0599,48200.0
2013-04-08 15:10:00,37.27,37.28,37.25,37.27,54000.0,30.068,30.0761,30.0518,30.068,54000.0
2013-04-08 15:20:00,37.27,37.29,37.26,37.28,97200.0,30.068,30.0841,30.0599,30.0761,97200.0
2013-04-08 15:30:00,37.29,37.3,37.27,37.28,55700.0,30.0841,30.0922,30.068,30.0761,55700.0
2013-04-08 15:40:00,37.27,37.33,37.27,37.3,120800.0,30.068,30.1164,30.068,30.0922,120800.0
2013-04-08 15:50:00,37.3,37.34,37.29,37.3,240300.0,30.0922,30.1245,30.0841,30.0922,240300.0
2013-04-09 09:30:00,37.36,37.45,37.34,37.4,61500.0,30.1406,30.2132,30.1245,30.1729,61500.0
2013-04-09 09:40:00,37.39,37.4,37.34,37.38,27300.0,30.1648,30.1729,30.1245,30.1567,27300.0
2013-04-09 09:50:00,37.38,37.38,37.3,37.33,73500.0,30.1567,30.1567,30.0922,30.1164,73500.0
2013-04-09 10:00:00,37.33,37.37,37.31,37.34,33300.0,30.1164,30.1487,30.1003,30.1245,33300.0
2013-04-09 10:10:00,37.33,37.37,37.3,37.32,21300.0,30.1164,30.1487,30.0922,30.1083,21300.0
2013-04-09 10:20:00,37.32,37.38,37.32,37.38,22400.0,30.1083,30.1567,30.1083,30.1567,22400.0
2013-04-09 10:30:00,37.38,37.41,37.33,37.39,30300.0,30.1567,30.1809,30.1164,30.1648,30300.0
2013-04-09 10:40:00,37.4,37.4,37.35,37.38,22900.0,30.1729,30.1729,30.1325,30.1567,22900.0
2013-04-09 10:50:00,37.38,37.4,37.35,37.38,65300.0,30.1567,30.1729,30.1325,30.1567,65300.0
2013-04-09 11:00:00,37.38,37.39,37.32,37.33,28100.0,30.1567,30.1648,30.1083,30.1164,28100.0
2013-04-09 11:10:00,37.33,37.36,37.26,37.27,40600.0,30.1164,30.1406,30.0599,30.068,40600.0
2013-04-09 11:20:00,37.26,37.3,37.25,37.27,21000.0,30.0599,30.0922,30.0518,30.068,21000.0
2013-04-09 11:30:00,37.27,37.3,37.26,37.27,23300.0,30.068,30.0922,30.0599,30.068,23300.0
2013-04-09 11:40:00,37.28,37.33,37.27,37.31,46600.0,30.0761,30.1164,30.068,30.1003,46600.0
2013-04-09 11:50:00,37.31,37.33,37.3,37.33,9600.0,30.1003,30.1164,30.0922,30.1164,9600.0
2013-04-09 12:00:00,37.33,37.34,37.3,37.33,8200.0,30.1164,30.1245,30.0922,30.1164,8200.0
2013-04-09 12:10:00,37.33,37.35,37.33,37.35,13100.0,30.1164,30.1325,30.1164,30.1325,13100.0
2013-04-09 12:20:00,37.34,37.35,37.31,37.31,16000.0,30.1245,30.1325,30.1003,30.1003,16000.0
2013-04-09 12:30:00,37.32,37.35,37.3,37.35,27000.0,30.1083,30.1325,30.0922,30.1325,27000.0
2013-04-09 12:40:00,37.35,37.35,37.32,37.33,47400.0,30.1325,30.1325,30.1083,30.1164,47400.0
2013-04-09 12:50:00,37.33,37.34,37.32,37.32,15900.0,30.1164,30.1245,30.1083,30.1083,15900.0
2013-04-09 13:00:00,37.33,37.35,37.32,37.33,14900.0,30.1164,30.1325,30.1083,30.1164,14900.0
2013-04-09 13:10:00,37.32,37.37,37.32,37.34,45000.0,30.1083,30.1487,30.1083,30.1245,45000.0
2013-04-09 13:20:00,37.35,37.43,37.34,37.38,43100.0,30.1325,30.1971,30.1245,30.1567,43100.0
2013-04-09 13:30:00,37.39,37.4,37.36,37.39,61300.0,30.1648,30.1729,30.1406,30.1648,61300.0
2013-04-09 13:40:00,37.39,37.4,37.37,37.38,50100.0,30.1648,30.1729,30.1487,30.1567,50100.0
2013-04-09 13:50:00,37.38,37.4,37.37,37.39,20800.0,30.1567,30.1729,30.1487,30.1648,20800.0
2013-04-09 14:00:00,37.4,37.4,37.38,37.39,32300.0,30.1729,30.1729,30.1567,30.1648,32300.0
2013-04-09 14:10:00,37.39,37.39,37.37,37.37,25800.0,30.1648,30.1648,30.1487,30.1487,25800.0
2013-04-09 14:20:00,37.37,37.41,37.37,37.4,28100.0,30.1487,30.1809,30.1487,30.1729,28100.0
2013-04-09 14:30:00,37.4,37.41,37.39,37.4,38800.0,30.1729,30.1809,30.1648,30.1729,38800.0
2013-04-09 14:40:00,37.4,37.46,37.4,37.45,47600.0,30.1729,30.2213,30.1729,30.2132,47600.0
2013-04-09 14:50:00,37.45,37.45,37.41,37.41,18600.0,30.2132,30.2132,30.1809,30.1809,18600.0
2013-04-09 15:00:00,37.41,37.43,37.36,37.37,49000.0,30.1809,30.1971,30.1406,30.1487,49000.0
2013-04-09 15:10:00,37.37,37.38,37.36,37.37,32700.0,30.1487,30.1567,30.1406,30.1487,32700.0
2013-04-09 15:20:00,37.36,37.38,37.35,37.37,33000.0,30.1406,30.1567,30.1325,30.1487,33000.0
2013-04-09 15:30:00,37.37,37.38,37.34,37.36,65900.0,30.1487,30.1567,30.1245,30.1406,65900.0
2013-04-09 15:40:00,37.35,37.37,37.34,37.36,47400.0,30.1325,30.1487,30.1245,30.1406,47400.0
2013-04-09 15:50:00,37.36,37.37,37.32,37.34,175700.0,30.1406,30.1487,30.1083,30.1245,175700.0
2013-04-10 09:30:00,37.4,37.46,37.37,37.44,58800.0,30.1729,30.2213,30.1487,30.2051,58800.0
2013-04-10 09:40:00,37.42,37.45,37.39,37.44,59200.0,30.189,30.2132,30.1648,30.2051,59200.0
2013-04-10 09:50:00,37.45,37.55,37.45,37.54,41800.0,30.2132,30.2939,30.2132,30.2858,41800.0
2013-04-10 10:00:00,37.53,37.58,37.51,37.54,78300.0,30.2777,30.3181,30.2616,30.2858,78300.0
2013-04-10 10:10:00,37.54,37.55,37.47,37.48,49900.0,30.2858,30.2939,30.2293,30.2374,49900.0
2013-04-10 10:20:00,37.47,37.51,37.47,37.5,79200.0,30.2293,30.2616,30.2293,30.2535,79200.0
2013-04-10 10:30:00,37.5,37.52,37.44,37.51,46900.0,30.2535,30.2697,30.2051,30.2616,46900.0
2013-04-10 10:40:00,37.51,37.51,37.45,37.45,43500.0,30.2616,30.2616,30.2132,30.2132,43500.0
2013-04-10 10:50:00,37.46,37.46,37.41,37.45,69000.0,30.2213,30.2213,30.1809,30.2132,69000.0
2013-04-10 11:00:00,37.46,37.54,37.44,37.49,60700.0,30.2213,30.2858,30.2051,30.2455,60700.0
2013-04-10 11:10:00,37.49,37.52,37.46,37.47,50300.0,30.2455,30.2697,30.2213,30.2293,50300.0
2013-04-10 11:20:00,37.47,37.5,37.44,37.48,49100.0,30.2293,30.2535,30.2051,30.2374,49100.0
2013-04-10 11:30:00,37.48,37.52,37.47,37.51,42800.0,30.2374,30.2697,30.2293,30.2616,42800.0
2013-04-10 11:40:00,37.51,37.57,37.51,37.55,43200.0,30.2616,30.31,30.2616,30.2939,43200.0
2013-04-10 11:50:00,37.54,37.55,37.49,37.5,70600.0,30.2858,30.2939,30.2455,30.2535,70600.0
2013-04-10 12:00:00,37.51,37.52,37.47,37.51,28200.0,30.2616,30.2697,30.2293,30.2616,28200.0
2013-04-10 12:10:00,37.51,37.53,37.48,37.49,87700.0,30.2616,30.2777,30.2374,30.2455,87700.0
2013-04-10 12:20:00,37.49,37.5,37.46,37.48,31100.0,30.2455,30.2535,30.2213,30.2374,31100.0
2013-04-10 12:30:00,37.48,37.51,37.44,37.48,80200.0,30.2374,30.2616,30.2051,30.2374,80200.0
2013-04-10 12:40:00,37.48,37.51,37.47,37.49,43500.0,30.2374,30.2616,30.2293,30.2455,43500.0
2013-04-10 12:50:00,37.48,37.5,37.47,37.5,105400.0,30.2374,30.2535,30.2293,30.2535,105400.0
2013-04-10 13:00:00,37.5,37.51,37.45,37.48,49700.0,30.2535,30.2616,30.2132,30.2374,49700.0
2013-04-10 13:10:00,37.48,37.5,37.47,37.5,29100.0,30.2374,30.2535,30.2293,30.2535,29100.0
2013-04-10 13:20:00,37.49,37.56,37.49,37.55,41800.0,30.2455,30.3019,30.2455,30.2939,41800.0
2013-04-10 13:30:00,37.55,37.58,37.51,37.51,26900.0,30.2939,30.3181,30.2616,30.2616,26900.0
2013-04-10 13:40:00,37.51,37.53,37.49,37.49,71400.0,30.2616,30.2777,30.2455,30.2455,71400.0
2013-04-10 13:50:00,37.49,37.51,37.47,37.49,76800.0,30.2455,30.2616,30.2293,30.2455,76800.0
2013-04-10 14:00:00,37.49,37.52,37.49,37.52,29100.0,30.2455,30.2697,30.2455,30.2697,29100.0
2013-04-10 14:10:00,37.51,37.52,37.5,37.5,35200.0,30.2616,30.2697,30.2535,30.2535,35200.0
2013-04-10 14:20:00,37.5,37.51,37.47,37.48,28800.0,30.2535,30.2616,30.2293,30.2374,28800.0
2013-04-10 14:30:00,37.48,37.49,37.44,37.48,41800.0,30.2374,30.2455,30.2051,30.2374,41800.0
2013-04-10 14:40:00,37.49,37.5,37.47,37.5,38200.0,30.2455,30.2535,30.2293,30.2535,38200.0
2013-04-10 14:50:00,37.49,37.5,37.47,37.48,53000.0,30.2455,30.2535,30.2293,30.2374,53000.0
2013-04-10 15:00:00,37.48,37.49,37.44,37.44,30200.0,30.2374,30.2455,30.2051,30.2051,30200.0
2013-04-10 15:10:00,37.44,37.45,37.4,37.4,81800.0,30.2051,30.2132,30.1729,30.1729,81800.0
2013-04-10 15:20:00,37.4,37.48,37.4,37.48,44200.0,30.1729,30.2374,30.1729,30.2374,44200.0
2013-04-10 15:30:00,37.48,37.48,37.45,37.48,118500.0,30.2374,30.2374,30.2132,30.2374,118500.0
2013-04-10 15:40:00,37.48,37.49,37.45,37.49,263700.0,30.2374,30.2455,30.2132,30.2455,263700.0
2013-04-10 15:50:00,37.49,37.55,37.48,37.55,308200.0,30.2455,30.2939,30.2374,30.2939,308200.0
2013-04-11 09:30:00,37.63,37.76,37.61,37.76,66300.0,30.3584,30.4633,30.3423,30.4633,66300.0
2013-04-11 09:40:00,37.76,37.95,37.75,37.94,76600.0,30.4633,30.6166,30.4552,30.6085,76600.0
2013-04-11 09:50:00,37.93,37.99,37.91,37.97,101300.0,30.6004,30.6489,30.5843,30.6327,101300.0
2013-04-11 10:00:00,37.97,38.11,37.97,38.08,113200.0,30.6327,30.7457,30.6327,30.7215,113200.0
2013-04-11 10:10:00,38.08,38.13,38.05,38.13,81800.0,30.7215,30.7618,30.6973,30.7618,81800.0
2013-04-11 10:20:00,38.13,38.15,38.12,38.15,79200.0,30.7618,30.7779,30.7537,30.7779,79200.0
2013-04-11 10:30:00,38.14,38.2,38.13,38.18,77200.0,30.7699,30.8183,30.7618,30.8021,77200.0
2013-04-11 10:40:00,38.18,38.2,38.14,38.2,77200.0,30.8021,30.8183,30.7699,30.8183,77200.0
2013-04-11 10:50:00,38.2,38.26,38.19,38.26,109500.0,30.8183,30.8667,30.8102,30.8667,109500.0
2013-04-11 11:00:00,38.26,38.37,38.26,38.37,117400.0,30.8667,30.9554,30.8667,30.9554,117400.0
2013-04-11 11:10:00,38.37,38.38,38.32,38.32,93800.0,30.9554,30.9635,30.9151,30.9151,93800.0
2013-04-11 11:20:00,38.33,38.35,38.3,38.35,65700.0,30.9231,30.9393,30.8989,30.9393,65700.0
2013-04-11 11:30:00,38.35,38.51,38.34,38.5,230300.0,30.9393,31.0684,30.9312,31.0603,230300.0
2013-04-11 11:40:00,38.5,38.51,38.45,38.47,85300.0,31.0603,31.0684,31.02,31.0361,85300.0
2013-04-11 11:50:00,38.46,38.51,38.45,38.5,149900.0,31.028,31.0684,31.02,31.0603,149900.0
2013-04-11 12:00:00,38.5,38.62,38.49,38.59,216000.0,31.0603,31.1571,31.0522,31.1329,216000.0
2013-04-11 12:10:00,38.59,38.63,38.57,38.6,61200.0,31.1329,31.1652,31.1168,31.141,61200.0
2013-04-11 12:20:00,38.6,38.61,38.58,38.6,260100.0,31.141,31.149,31.1248,31.141,260100.0
2013-04-11 12:30:00,38.59,38.61,38.57,38.58,71900.0,31.1329,31.149,31.1168,31.1248,71900.0
2013-04-11 12:40:00,38.58,38.6,38.56,38.57,191600.0,31.1248,31.141,31.1087,31.1168,191600.0
2013-04-11 12:50:00,38.58,38.59,38.54,38.54,78600.0,31.1248,31.1329,31.0926,31.0926,78600.0
2013-04-11 13:00:00,38.55,38.58,38.54,38.57,132100.0,31.1006,31.1248,31.0926,31.1168,132100.0
2013-04-11 13:10:00,38.57,38.59,38.55,38.58,320000.0,31.1168,31.1329,31.1006,31.1248,320000.0
2013-04-11 13:20:00,38.58,38.59,38.45,38.46,108000.0,31.1248,31.1329,31.02,31.028,108000.0
2013-04-11 13:30:00,38.46,38.48,38.41,38.45,48300.0,31.028,31.0442,30.9877,31.02,48300.0
2013-04-11 13:40:00,38.46,38.47,38.44,38.44,42000.0,31.028,31.0361,31.0119,31.0119,42000.0
2013-04-11 13:50:00,38.44,38.45,38.31,38.31,90000.0,31.0119,31.02,30.907,30.907,90000.0
2013-04-11 14:00:00,38.32,38.34,38.26,38.3,91800.0,30.9151,30.9312,30.8667,30.8989,91800.0
2013-04-11 14:10:00,38.3,38.3,38.22,38.26,74000.0,30.8989,30.8989,30.8344,30.8667,74000.0
2013-04-11 14:20:00,38.26,38.3,38.26,38.3,83700.0,30.8667,30.8989,30.8667,30.8989,83700.0
2013-04-11 14:30:00,38.29,38.32,38.26,38.3,77900.0,30.8909,30.9151,30.8667,30.8989,77900.0
2013-04-11 14:40:00,38.29,38.35,38.29,38.31,32800.0,30.8909,30.9393,30.8909,30.907,32800.0
2013-04-11 14:50:00,38.32,38.4,38.32,38.37,49500.0,30.9151,30.9796,30.9151,30.9554,49500.0
2013-04-11 15:00:00,38.38,38.43,38.35,38.42,89400.0,30.9635,31.0038,30.9393,30.9958,89400.0
2013-04-11 15:10:00,38.41,38.42,38.38,38.38,48800.0,30.9877,30.9958,30.9635,30.9635,48800.0
2013-04-11 15:20:00,38.38,38.39,38.37,38.39,58800.0,30.9635,30.9716,30.9554,30.9716,58800.0
2013-04-11 15:30:00,38.39,38.42,38.39,38.4,120800.0,30.9716,30.9958,30.9716,30.9796,120800.0
2013-04-11 15:40:00,38.4,38.46,38.39,38.44,198200.0,30.9796,31.028,30.9716,31.0119,198200.0
2013-04-11 15:50:00,38.44,38.47,38.42,38.46,314800.0,31.0119,31.0361,30.9958,31.028,314800.0
2013-04-12 09:30:00,38.45,38.63,38.27,38.48,94300.0,31.02,31.1652,30.8747,31.0442,94300.0
2013-04-12 09:40:00,38.47,38.47,38.27,38.39,51400.0,31.0361,31.0361,30.8747,30.9716,51400.0
2013-04-12 09:50:00,38.41,38.47,38.39,38.4,37700.0,30.9877,31.0361,30.9716,30.9796,37700.0
2013-04-12 10:00:00,38.4,38.44,38.37,38.4,41600.0,30.9796,31.0119,30.9554,30.9796,41600.0
2013-04-12 10:10:00,38.4,38.45,38.3,38.3,59200.0,30.9796,31.02,30.8989,30.8989,59200.0
2013-04-12 10:20:00,38.3,38.35,38.3,38.34,52400.0,30.8989,30.9393,30.8989,30.9312,52400.0
2013-04-12 10:30:00,38.34,38.35,38.25,38.27,62900.0,30.9312,30.9393,30.8586,30.8747,62900.0
2013-04-12 10:40:00,38.27,38.29,38.22,38.24,66600.0,30.8747,30.8909,30.8344,30.8505,66600.0
2013-04-12 10:50:00,38.24,38.34,38.23,38.31,144400.0,30.8505,30.9312,30.8425,30.907,144400.0
2013-04-12 11:00:00,38.31,38.32,38.28,38.3,78100.0,30.907,30.9151,30.8828,30.8989,78100.0
2013-04-12 11:10:00,38.3,38.4,38.3,38.39,65000.0,30.8989,30.9796,30.8989,30.9716,65000.0
2013-04-12 11:20:00,38.39,38.44,38.37,38.43,56300.0,30.9716,31.0119,30.9554,31.0038,56300.0
2013-04-12 11:30:00,38.42,38.42,38.28,38.28,33100.0,30.9958,30.9958,30.8828,30.8828,33100.0
2013-04-12 11:40:00,38.28,38.31,38.25,38.26,27400.0,30.8828,30.907,30.8586,30.8667,27400.0
2013-04-12 11:50:00,38.26,38.27,38.25,38.26,44800.0,30.8667,30.8747,30.8586,30.8667,44800.0
2013-04-12 12:00:00,38.27,38.31,38.25,38.29,23500.0,30.8747,30.907,30.8586,30.8909,23500.0
2013-04-12 12:10:00,38.3,38.3,38.25,38.26,35600.0,30.8989,30.8989,30.8586,30.8667,35600.0
2013-04-12 12:20:00,38.26,38.26,38.21,38.21,13100.0,30.8667,30.8667,30.8263,30.8263,13100.0
2013-04-12 12:30:00,38.22,38.29,38.21,38.29,25800.0,30.8344,30.8909,30.8263,30.8909,25800.0
2013-04-12 12:40:00,38.28,38.32,38.24,38.26,66500.0,30.8828,30.9151,30.8505,30.8667,66500.0
2013-04-12 12:50:00,38.27,38.32,38.26,38.29,27600.0,30.8747,30.9151,30.8667,30.8909,27600.0
2013-04-12 13:00:00,38.29,38.29,38.25,38.29,36300.0,30.8909,30.8909,30.8586,30.8909,36300.0
2013-04-12 13:10:00,38.29,38.29,38.2,38.2,28700.0,30.8909,30.8909,30.8183,30.8183,28700.0
2013-04-12 13:20:00,38.2,38.21,38.14,38.15,22400.0,30.8183,30.8263,30.7699,30.7779,22400.0
2013-04-12 13:30:00,38.16,38.19,38.15,38.19,22500.0,30.786,30.8102,30.7779,30.8102,22500.0
2013-04-12 13:40:00,38.18,38.25,38.18,38.25,17500.0,30.8021,30.8586,30.8021,30.8586,17500.0
2013-04-12 13:50:00,38.25,38.25,38.19,38.2,26800.0,30.8586,30.8586,30.8102,30.8183,26800.0
2013-04-12 14:00:00,38.2,38.22,38.19,38.21,38400.0,30.8183,30.8344,30.8102,30.8263,38400.0
2013-04-12 14:10:00,38.2,38.21,38.16,38.16,17700.0,30.8183,30.8263,30.786,30.786,17700.0
2013-04-12 14:20:00,38.16,38.2,38.15,38.17,45500.0,30.786,30.8183,30.7779,30.7941,45500.0
2013-04-12 14:30:00,38.17,38.22,38.16,38.22,28100.0,30.7941,30.8344,30.786,30.8344,28100.0
2013-04-12 14:40:00,38.22,38.25,38.22,38.23,34100.0,30.8344,30.8586,30.8344,30.8425,34100.0
2013-04-12 14:50:00,38.24,38.27,38.23,38.27,34300.0,30.8505,30.8747,30.8425,30.8747,34300.0
2013-04-12 15:00:00,38.27,38.27,38.25,38.26,36200.0,30.8747,30.8747,30.8586,30.8667,36200.0
2013-04-12 15:10:00,38.27,38.32,38.26,38.3,50300.0,30.8747,30.9151,30.8667,30.8989,50300.0
2013-04-12 15:20:00,38.29,38.3,38.25,38.3,49500.0,30.8909,30.8989,30.8586,30.8989,49500.0
2013-04-12 15:30:00,38.29,38.3,38.25,38.27,65600.0,30.8909,30.8989,30.8586,30.8747,65600.0
2013-04-12 15:40:00,38.26,38.3,38.26,38.27,67300.0,30.8667,30.8989,30.8667,30.8747,67300.0
2013-04-12 15:50:00,38.28,38.34,38.26,38.34,212600.0,30.8828,30.9312,30.8667,30.9312,212600.0
2013-04-15 09:30:00,38.3,38.3,38.17,38.25,38400.0,30.8989,30.8989,30.7941,30.8586,38400.0
2013-04-15 09:40:00,38.21,38.22,38.1,38.12,25300.0,30.8263,30.8344,30.7376,30.7537,25300.0
2013-04-15 09:50:00,38.12,38.18,38.11,38.15,23200.0,30.7537,30.8021,30.7457,30.7779,23200.0
2013-04-15 10:00:00,38.16,38.24,38.12,38.23,42200.0,30.786,30.8505,30.7537,30.8425,42200.0
2013-04-15 10:10:00,38.22,38.27,38.19,38.22,39300.0,30.8344,30.8747,30.8102,30.8344,39300.0
2013-04-15 10:20:00,38.22,38.23,38.14,38.16,53500.0,30.8344,30.8425,30.7699,30.786,53500.0
2013-04-15 10:30:00,38.16,38.2,38.12,38.17,47800.0,30.786,30.8183,30.7537,30.7941,47800.0
2013-04-15 10:40:00,38.17,38.2,38.12,38.18,39600.0,30.7941,30.8183,30.7537,30.8021,39600.0
2013-04-15 10:50:00,38.18,38.23,38.15,38.23,26100.0,30.8021,30.8425,30.7779,30.8425,26100.0
2013-04-15 11:00:00,38.21,38.26,38.2,38.25,35000.0,30.8263,30.8667,30.8183,30.8586,35000.0
2013-04-15 11:10:00,38.24,38.24,38.18,38.19,30100.0,30.8505,30.8505,30.8021,30.8102,30100.0
2013-04-15 11:20:00,38.19,38.26,38.16,38.19,31300.0,30.8102,30.8667,30.786,30.8102,31300.0
2013-04-15 11:30:00,38.18,38.23,38.11,38.22,38700.0,30.8021,30.8425,30.7457,30.8344,38700.0
2013-04-15 11:40:00,38.22,38.22,38.16,38.17,37600.0,30.8344,30.8344,30.786,30.7941,37600.0
2013-04-15 11:50:00,38.16,38.17,38.09,38.12,41500.0,30.786,30.7941,30.7295,30.7537,41500.0
2013-04-15 12:00:00,38.12,38.16,38.08,38.15,34200.0,30.7537,30.786,30.7215,30.7779,34200.0
2013-04-15 12:10:00,38.16,38.18,38.1,38.1,23800.0,30.786,30.8021,30.7376,30.7376,23800.0
2013-04-15 12:20:00,38.1,38.11,38.04,38.04,26800.0,30.7376,30.7457,30.6892,30.6892,26800.0
2013-04-15 12:30:00,38.04,38.04,37.98,37.99,47400.0,30.6892,30.6892,30.6408,30.6489,47400.0
2013-04-15 12:40:00,37.99,38.02,37.93,37.94,49300.0,30.6489,30.6731,30.6004,30.6085,49300.0
2013-04-15 12:50:00,37.95,37.95,37.84,37.91,35700.0,30.6166,30.6166,30.5278,30.5843,35700.0
2013-04-15 13:00:00,37.92,37.95,37.89,37.94,21400.0,30.5924,30.6166,30.5682,30.6085,21400.0
2013-04-15 13:10:00,37.94,37.95,37.91,37.91,21400.0,30.6085,30.6166,30.5843,30.5843,21400.0
2013-04-15 13:20:00,37.92,37.93,37.9,37.93,21200.0,30.5924,30.6004,30.5762,30.6004,21200.0
2013-04-15 13:30:00,37.93,37.95,37.91,37.94,16400.0,30.6004,30.6166,30.5843,30.6085,16400.0
2013-04-15 13:40:00,37.94,37.94,37.89,37.93,16100.0,30.6085,30.6085,30.5682,30.6004,16100.0
2013-04-15 13:50:00,37.92,37.93,37.9,37.9,18600.0,30.5924,30.6004,30.5762,30.5762,18600.0
2013-04-15 14:00:00,37.9,37.91,37.82,37.89,35800.0,30.5762,30.5843,30.5117,30.5682,35800.0
2013-04-15 14:10:00,37.9,37.91,37.84,37.84,85800.0,30.5762,30.5843,30.5278,30.5278,85800.0
2013-04-15 14:20:00,37.84,37.9,37.83,37.87,59200.0,30.5278,30.5762,30.5198,30.552,59200.0
2013-04-15 14:30:00,37.87,37.88,37.84,37.86,35800.0,30.552,30.5601,30.5278,30.544,35800.0
2013-04-15 14:40:00,37.86,37.93,37.85,37.92,18000.0,30.544,30.6004,30.5359,30.5924,18000.0
2013-04-15 14:50:00,37.92,37.92,37.8,37.81,33400.0,30.5924,30.5924,30.4956,30.5036,33400.0
2013-04-15 15:00:00,37.81,37.9,37.76,37.81,93300.0,30.5036,30.5762,30.4633,30.5036,93300.0
2013-04-15 15:10:00,37.82,37.9,37.77,37.86,82900.0,30.5117,30.5762,30.4714,30.544,82900.0
2013-04-15 15:20:00,37.85,37.89,37.82,37.83,97300.0,30.5359,30.5682,30.5117,30.5198,97300.0
2013-04-15 15:30:00,37.83,37.85,37.7,37.76,125600.0,30.5198,30.5359,30.4149,30.4633,125600.0
2013-04-15 15:40:00,37.76,37.82,37.73,37.74,89300.0,30.4633,30.5117,30.4391,30.4472,89300.0
2013-04-15 15:50:00,37.74,37.81,37.59,37.61,290000.0,30.4472,30.5036,30.3261,30.3423,290000.0
2013-04-16 09:30:00,37.85,37.97,37.77,37.93,71700.0,30.5359,30.6327,30.4714,30.6004,71700.0
2013-04-16 09:40:00,37.93,37.93,37.75,37.76,44200.0,30.6004,30.6004,30.4552,30.4633,44200.0
2013-04-16 09:50:00,37.76,37.87,37.76,37.77,44300.0,30.4633,30.552,30.4633,30.4714,44300.0
2013-04-16 10:00:00,37.78,37.84,37.77,37.83,33400.0,30.4794,30.5278,30.4714,30.5198,33400.0
2013-04-16 10:10:00,37.84,37.84,37.69,37.7,30100.0,30.5278,30.5278,30.4068,30.4149,30100.0
2013-04-16 10:20:00,37.7,37.75,37.7,37.7,37100.0,30.4149,30.4552,30.4149,30.4149,37100.0
2013-04-16 10:30:00,37.7,37.75,37.7,37.7,39300.0,30.4149,30.4552,30.4149,30.4149,39300.0
2013-04-16 10:40:00,37.71,37.82,37.68,37.82,60800.0,30.423,30.5117,30.3988,30.5117,60800.0
2013-04-16 10:50:00,37.82,37.89,37.82,37.87,37600.0,30.5117,30.5682,30.5117,30.552,37600.0
2013-04-16 11:00:00,37.88,37.89,37.82,37.84,35200.0,30.5601,30.5682,30.5117,30.5278,35200.0
2013-04-16 11:10:00,37.84,37.95,37.82,37.94,48100.0,30.5278,30.6166,30.5117,30.6085,48100.0
2013-04-16 11:20:00,37.94,37.98,37.92,37.97,25600.0,30.6085,30.6408,30.5924,30.6327,25600.0
2013-04-16 11:30:00,37.96,37.98,37.86,37.88,23700.0,30.6246,30.6408,30.544,30.5601,23700.0
2013-04-16 11:40:00,37.88,37.9,37.87,37.88,33600.0,30.5601,30.5762,30.552,30.5601,33600.0
2013-04-16 11:50:00,37.88,37.92,37.87,37.92,29300.0,30.5601,30.5924,30.552,30.5924,29300.0
2013-04-16 12:00:00,37.91,37.93,37.91,37.93,25300.0,30.5843,30.6004,30.5843,30.6004,25300.0
2013-04-16 12:10:00,37.94,37.94,37.88,37.91,19900.0,30.6085,30.6085,30.5601,30.5843,19900.0
2013-04-16 12:20:00,37.91,37.92,37.9,37.92,18800.0,30.5843,30.5924,30.5762,30.5924,18800.0
2013-04-16 12:30:00,37.91,37.96,37.88,37.88,22800.0,30.5843,30.6246,30.5601,30.5601,22800.0
2013-04-16 12:40:00,37.89,37.9,37.87,37.88,18000.0,30.5682,30.5762,30.552,30.5601,18000.0
2013-04-16 12:50:00,37.88,37.98,37.87,37.98,28300.0,30.5601,30.6408,30.552,30.6408,28300.0
2013-04-16 13:00:00,37.99,37.99,37.94,37.95,16700.0,30.6489,30.6489,30.6085,30.6166,16700.0
2013-04-16 13:10:00,37.95,37.99,37.95,37.98,33400.0,30.6166,30.6489,30.6166,30.6408,33400.0
2013-04-16 13:20:00,37.98,37.98,37.93,37.95,19300.0,30.6408,30.6408,30.6004,30.6166,19300.0
2013-04-16 13:30:00,37.95,37.98,37.95,37.97,30100.0,30.6166,30.6408,30.6166,30.6327,30100.0
2013-04-16 13:40:00,37.95,37.95,37.91,37.92,46300.0,30.6166,30.6166,30.5843,30.5924,46300.0
2013-04-16 13:50:00,37.92,37.92,37.89,37.89,24500.0,30.5924,30.5924,30.5682,30.5682,24500.0
2013-04-16 14:00:00,37.89,37.92,37.88,37.9,25500.0,30.5682,30.5924,30.5601,30.5762,25500.0
2013-04-16 14:10:00,37.9,37.91,37.87,37.88,37800.0,30.5762,30.5843,30.552,30.5601,37800.0
2013-04-16 14:20:00,37.88,37.88,37.83,37.87,27200.0,30.5601,30.5601,30.5198,30.552,27200.0
2013-04-16 14:30:00,37.88,37.9,37.84,37.89,33100.0,30.5601,30.5762,30.5278,30.5682,33100.0
2013-04-16 14:40:00,37.9,37.97,37.9,37.96,38300.0,30.5762,30.6327,30.5762,30.6246,38300.0
2013-04-16 14:50:00,37.97,37.97,37.87,37.87,60600.0,30.6327,30.6327,30.552,30.552,60600.0
2013-04-16 15:00:00,37.87,37.96,37.87,37.95,39700.0,30.552,30.6246,30.552,30.6166,39700.0
2013-04-16 15:10:00,37.95,38.01,37.94,37.96,46200.0,30.6166,30.665,30.6085,30.6246,46200.0
2013-04-16 15:20:00,37.97,37.99,37.95,37.97,27100.0,30.6327,30.6489,30.6166,30.6327,27100.0
2013-04-16 15:30:00,37.97,37.98,37.96,37.97,34000.0,30.6327,30.6408,30.6246,30.6327,34000.0
2013-04-16 15:40:00,37.96,38.08,37.96,38.07,122100.0,30.6246,30.7215,30.6246,30.7134,122100.0
2013-04-16 15:50:00,38.07,38.15,38.06,38.11,539800.0,30.7134,30.7779,30.7053,30.7457,539800.0
2013-04-17 09:30:00,37.92,37.92,37.72,37.77,44400.0,30.5924,30.5924,30.431,30.4714,44400.0
2013-04-17 09:40:00,37.76,37.81,37.69,37.79,62700.0,30.4633,30.5036,30.4068,30.4875,62700.0
2013-04-17 09:50:00,37.79,37.82,37.7,37.74,46700.0,30.4875,30.5117,30.4149,30.4472,46700.0
2013-04-17 10:00:00,37.73,37.78,37.69,37.71,52300.0,30.4391,30.4794,30.4068,30.423,52300.0
2013-04-17 10:10:00,37.72,37.78,37.71,37.75,43000.0,30.431,30.4794,30.423,30.4552,43000.0
2013-04-17 10:20:00,37.74,37.76,37.72,37.74,41400.0,30.4472,30.4633,30.431,30.4472,41400.0
2013-04-17 10:30:00,37.74,37.78,37.73,37.75,47100.0,30.4472,30.4794,30.4391,30.4552,47100.0
2013-04-17 10:40:00,37.75,37.76,37.7,37.71,55500.0,30.4552,30.4633,30.4149,30.423,55500.0
2013-04-17 10:50:00,37.72,37.8,37.71,37.73,65300.0,30.431,30.4956,30.423,30.4391,65300.0
2013-04-17 11:00:00,37.74,37.79,37.71,37.73,76900.0,30.4472,30.4875,30.423,30.4391,76900.0
2013-04-17 11:10:00,37.73,37.73,37.7,37.7,63300.0,30.4391,30.4391,30.4149,30.4149,63300.0
2013-04-17 11:20:00,37.71,37.72,37.67,37.69,59200.0,30.423,30.431,30.3907,30.4068,59200.0
2013-04-17 11:30:00,37.69,37.78,37.69,37.78,62300.0,30.4068,30.4794,30.4068,30.4794,62300.0
2013-04-17 11:40:00,37.78,37.81,37.74,37.74,15200.0,30.4794,30.5036,30.4472,30.4472,15200.0
2013-04-17 11:50:00,37.75,37.78,37.73,37.74,132300.0,30.4552,30.4794,30.4391,30.4472,132300.0
2013-04-17 12:00:00,37.75,37.75,37.68,37.68,39100.0,30.4552,30.4552,30.3988,30.3988,39100.0
2013-04-17 12:10:00,37.69,37.73,37.69,37.73,62900.0,30.4068,30.4391,30.4068,30.4391,62900.0
2013-04-17 12:20:00,37.73,37.73,37.65,37.66,60100.0,30.4391,30.4391,30.3746,30.3826,60100.0
2013-04-17 12:30:00,37.67,37.71,37.67,37.69,34900.0,30.3907,30.423,30.3907,30.4068,34900.0
2013-04-17 12:40:00,37.7,37.73,37.68,37.69,39600.0,30.4149,30.4391,30.3988,30.4068,39600.0
2013-04-17 12:50:00,37.69,37.79,37.69,37.78,47900.0,30.4068,30.4875,30.4068,30.4794,47900.0
2013-04-17 13:00:00,37.78,37.83,37.76,37.77,23000.0,30.4794,30.5198,30.4633,30.4714,23000.0
2013-04-17 13:10:00,37.76,37.76,37.72,37.74,38400.0,30.4633,30.4633,30.431,30.4472,38400.0
2013-04-17 13:20:00,37.73,37.77,37.72,37.75,26300.0,30.4391,30.4714,30.431,30.4552,26300.0
2013-04-17 13:30:00,37.74,37.78,37.73,37.78,28500.0,30.4472,30.4794,30.4391,30.4794,28500.0
2013-04-17 13:40:00,37.79,37.95,37.78,37.91,177600.0,30.4875,30.6166,30.4794,30.5843,177600.0
2013-04-17 13:50:00,37.91,37.93,37.86,37.87,104500.0,30.5843,30.6004,30.544,30.552,104500.0
2013-04-17 14:00:00,37.87,37.89,37.84,37.85,161200.0,30.552,30.5682,30.5278,30.5359,161200.0
2013-04-17 14:10:00,37.85,37.87,37.83,37.85,44400.0,30.5359,30.552,30.5198,30.5359,44400.0
2013-04-17 14:20:00,37.85,37.91,37.84,37.89,38600.0,30.5359,30.5843,30.5278,30.5682,38600.0
2013-04-17 14:30:00,37.89,37.9,37.83,37.86,59200.0,30.5682,30.5762,30.5198,30.544,59200.0
2013-04-17 14:40:00,37.85,37.86,37.79,37.8,51900.0,30.5359,30.544,30.4875,30.4956,51900.0
2013-04-17 14:50:00,37.79,37.85,37.77,37.83,49000.0,30.4875,30.5359,30.4714,30.5198,49000.0
2013-04-17 15:00:00,37.83,37.86,37.81,37.82,68800.0,30.5198,30.544,30.5036,30.5117,68800.0
2013-04-17 15:10:00,37.82,37.87,37.8,37.83,109100.0,30.5117,30.552,30.4956,30.5198,109100.0
2013-04-17 15:20:00,37.82,37.85,37.81,37.84,190400.0,30.5117,30.5359,30.5036,30.5278,190400.0
2013-04-17 15:30:00,37.83,37.83,37.74,37.77,118300.0,30.5198,30.5198,30.4472,30.4714,118300.0
2013-04-17 15:40:00,37.76,37.8,37.74,37.79,100400.0,30.4633,30.4956,30.4472,30.4875,100400.0
2013-04-17 15:50:00,37.79,37.79,37.72,37.72,219500.0,30.4875,30.4875,30.431,30.431,219500.0
2013-04-18 09:30:00,37.68,37.79,37.58,37.61,75100.0,30.3988,30.4875,30.3181,30.3423,75100.0
2013-04-18 09:40:00,37.6,37.63,37.43,37.44,49900.0,30.3342,30.3584,30.1971,30.2051,49900.0
2013-04-18 09:50:00,37.45,37.45,37.33,37.33,97400.0,30.2132,30.2132,30.1164,30.1164,97400.0
2013-04-18 10:00:00,37.33,37.36,37.26,37.26,62300.0,30.1164,30.1406,30.0599,30.0599,62300.0
2013-04-18 10:10:00,37.27,37.29,37.16,37.16,50600.0,30.068,30.0841,29.9792,29.9792,50600.0
2013-04-18 10:20:00,37.17,37.25,37.16,37.24,55300.0,29.9873,30.0518,29.9792,30.0438,55300.0
2013-04-18 10:30:00,37.24,37.3,37.23,37.27,105800.0,30.0438,30.0922,30.0357,30.068,105800.0
2013-04-18 10:40:00,37.27,37.36,37.22,37.36,49000.0,30.068,30.1406,30.0276,30.1406,49000.0
2013-04-18 10:50:00,37.36,37.46,37.36,37.38,57900.0,30.1406,30.2213,30.1406,30.1567,57900.0
2013-04-18 11:00:00,37.37,37.39,37.29,37.3,39200.0,30.1487,30.1648,30.0841,30.0922,39200.0
2013-04-18 11:10:00,37.29,37.3,37.26,37.26,33100.0,30.0841,30.0922,30.0599,30.0599,33100.0
2013-04-18 11:20:00,37.26,37.27,37.22,37.23,44000.0,30.0599,30.068,30.0276,30.0357,44000.0
2013-04-18 11:30:00,37.22,37.25,37.22,37.23,63000.0,30.0276,30.0518,30.0276,30.0357,63000.0
2013-04-18 11:40:00,37.23,37.25,37.18,37.19,60900.0,30.0357,30.0518,29.9954,30.0034,60900.0
2013-04-18 11:50:00,37.19,37.23,37.17,37.2,46300.0,30.0034,30.0357,29.9873,30.0115,46300.0
2013-04-18 12:00:00,37.2,37.21,37.16,37.18,47100.0,30.0115,30.0196,29.9792,29.9954,47100.0
2013-04-18 12:10:00,37.18,37.21,37.17,37.17,39100.0,29.9954,30.0196,29.9873,29.9873,39100.0
2013-04-18 12:20:00,37.17,37.19,37.16,37.17,47000.0,29.9873,30.0034,29.9792,29.9873,47000.0
2013-04-18 12:30:00,37.17,37.21,37.16,37.18,54700.0,29.9873,30.0196,29.9792,29.9954,54700.0
2013-04-18 12:40:00,37.18,37.18,37.16,37.17,28500.0,29.9954,29.9954,29.9792,29.9873,28500.0
2013-04-18 12:50:00,37.16,37.18,37.12,37.12,44900.0,29.9792,29.9954,29.947,29.947,44900.0
2013-04-18 13:00:00,37.13,37.19,37.11,37.17,40500.0,29.955,30.0034,29.9389,29.9873,40500.0
2013-04-18 13:10:00,37.16,37.18,37.13,37.13,30500.0,29.9792,29.9954,29.955,29.955,30500.0
2013-04-18 13:20:00,37.13,37.18,37.13,37.17,41800.0,29.955,29.9954,29.955,29.9873,41800.0
2013-04-18 13:30:00,37.17,37.18,37.16,37.16,29600.0,29.9873,29.9954,29.9792,29.9792,29600.0
2013-04-18 13:40:00,37.16,37.18,37.14,37.14,41700.0,29.9792,29.9954,29.9631,29.9631,41700.0
2013-04-18 13:50:00,37.14,37.17,37.14,37.17,40400.0,29.9631,29.9873,29.9631,29.9873,40400.0
2013-04-18 14:00:00,37.16,37.17,37.13,37.14,52900.0,29.9792,29.9873,29.955,29.9631,52900.0
2013-04-18 14:10:00,37.14,37.15,37.12,37.13,46600.0,29.9631,29.9712,29.947,29.955,46600.0
2013-04-18 14:20:00,37.14,37.16,37.11,37.15,64100.0,29.9631,29.9792,29.9389,29.9712,64100.0
2013-04-18 14:30:00,37.16,37.16,37.12,37.14,41700.0,29.9792,29.9792,29.947,29.9631,41700.0
2013-04-18 14:40:00,37.13,37.13,37.08,37.11,70200.0,29.955,29.955,29.9147,29.9389,70200.0
2013-04-18 14:50:00,37.11,37.12,37.01,37.06,82200.0,29.9389,29.947,29.8582,29.8986,82200.0
2013-04-18 15:00:00,37.05,37.06,37.01,37.02,57800.0,29.8905,29.8986,29.8582,29.8663,57800.0
2013-04-18 15:10:00,37.02,37.06,37.01,37.02,82700.0,29.8663,29.8986,29.8582,29.8663,82700.0
2013-04-18 15:20:00,37.02,37.07,37.0,37.02,78200.0,29.8663,29.9066,29.8502,29.8663,78200.0
2013-04-18 15:30:00,37.02,37.08,37.0,37.0,76800.0,29.8663,29.9147,29.8502,29.8502,76800.0
2013-04-18 15:40:00,37.0,37.04,37.0,37.03,170500.0,29.8502,29.8824,29.8502,29.8744,170500.0
2013-04-18 15:50:00,37.02,37.05,37.0,37.01,410000.0,29.8663,29.8905,29.8502,29.8582,410000.0
2013-04-19 09:30:00,37.2,37.4,37.11,37.39,313400.0,30.0115,30.1729,29.9389,30.1648,313400.0
2013-04-19 09:40:00,37.38,37.39,37.19,37.22,49300.0,30.1567,30.1648,30.0034,30.0276,49300.0
2013-04-19 09:50:00,37.22,37.28,37.18,37.27,47200.0,30.0276,30.0761,29.9954,30.068,47200.0
2013-04-19 10:00:00,37.29,37.32,37.26,37.32,41900.0,30.0841,30.1083,30.0599,30.1083,41900.0
2013-04-19 10:10:00,37.32,37.32,37.22,37.27,34300.0,30.1083,30.1083,30.0276,30.068,34300.0
2013-04-19 10:20:00,37.27,37.27,37.2,37.27,58300.0,30.068,30.068,30.0115,30.068,58300.0
2013-04-19 10:30:00,37.27,37.31,37.27,37.3,27200.0,30.068,30.1003,30.068,30.0922,27200.0
2013-04-19 10:40:00,37.31,37.33,37.27,37.27,38200.0,30.1003,30.1164,30.068,30.068,38200.0
2013-04-19 10:50:00,37.27,37.3,37.25,37.28,41400.0,30.068,30.0922,30.0518,30.0761,41400.0
2013-04-19 11:00:00,37.27,37.34,37.25,37.33,48500.0,30.068,30.1245,30.0518,30.1164,48500.0
2013-04-19 11:10:00,37.33,37.36,37.31,37.34,27100.0,30.1164,30.1406,30.1003,30.1245,27100.0
2013-04-19 11:20:00,37.34,37.38,37.33,37.34,27500.0,30.1245,30.1567,30.1164,30.1245,27500.0
2013-04-19 11:30:00,37.34,37.39,37.34,37.38,47500.0,30.1245,30.1648,30.1245,30.1567,47500.0
2013-04-19 11:40:00,37.38,37.38,37.33,37.36,52500.0,30.1567,30.1567,30.1164,30.1406,52500.0
2013-04-19 11:50:00,37.36,37.36,37.33,37.33,28600.0,30.1406,30.1406,30.1164,30.1164,28600.0
2013-04-19 12:00:00,37.33,37.36,37.31,37.34,41000.0,30.1164,30.1406,30.1003,30.1245,41000.0
2013-04-19 12:10:00,37.34,37.36,37.32,37.33,26300.0,30.1245,30.1406,30.1083,30.1164,26300.0
2013-04-19 12:20:00,37.33,37.33,37.29,37.32,23200.0,30.1164,30.1164,30.0841,30.1083,23200.0
2013-04-19 12:30:00,37.31,37.32,37.26,37.27,28000.0,30.1003,30.1083,30.0599,30.068,28000.0
2013-04-19 12:40:00,37.27,37.27,37.22,37.23,41700.0,30.068,30.068,30.0276,30.0357,41700.0
2013-04-19 12:50:00,37.23,37.26,37.23,37.25,20500.0,30.0357,30.0599,30.0357,30.0518,20500.0
2013-04-19 13:00:00,37.25,37.26,37.23,37.23,83100.0,30.0518,30.0599,30.0357,30.0357,83100.0
2013-04-19 13:10:00,37.23,37.27,37.22,37.26,90400.0,30.0357,30.068,30.0276,30.0599,90400.0
2013-04-19 13:20:00,37.26,37.3,37.25,37.3,19600.0,30.0599,30.0922,30.0518,30.0922,19600.0
2013-04-19 13:30:00,37.29,37.3,37.25,37.25,18000.0,30.0841,30.0922,30.0518,30.0518,18000.0
2013-04-19 13:40:00,37.25,37.27,37.24,37.25,29400.0,30.0518,30.068,30.0438,30.0518,29400.0
2013-04-19 13:50:00,37.26,37.26,37.24,37.26,23400.0,30.0599,30.0599,30.0438,30.0599,23400.0
2013-04-19 14:00:00,37.25,37.27,37.25,37.26,23900.0,30.0518,30.068,30.0518,30.0599,23900.0
2013-04-19 14:10:00,37.27,37.28,37.25,37.25,26600.0,30.068,30.0761,30.0518,30.0518,26600.0
2013-04-19 14:20:00,37.26,37.27,37.25,37.25,22100.0,30.0599,30.068,30.0518,30.0518,22100.0
2013-04-19 14:30:00,37.25,37.28,37.25,37.25,51100.0,30.0518,30.0761,30.0518,30.0518,51100.0
2013-04-19 14:40:00,37.26,37.26,37.21,37.24,43600.0,30.0599,30.0599,30.0196,30.0438,43600.0
2013-04-19 14:50:00,37.24,37.27,37.23,37.26,26700.0,30.0438,30.068,30.0357,30.0599,26700.0
2013-04-19 15:00:00,37.25,37.27,37.22,37.25,39800.0,30.0518,30.068,30.0276,30.0518,39800.0
2013-04-19 15:10:00,37.25,37.28,37.23,37.25,42500.0,30.0518,30.0761,30.0357,30.0518,42500.0
2013-04-19 15:20:00,37.25,37.28,37.24,37.26,49000.0,30.0518,30.0761,30.0438,30.0599,49000.0
2013-04-19 15:30:00,37.27,37.29,37.25,37.25,66500.0,30.068,30.0841,30.0518,30.0518,66500.0
2013-04-19 15:40:00,37.25,37.3,37.25,37.26,67500.0,30.0518,30.0922,30.0518,30.0599,67500.0
2013-04-19 15:50:00,37.26,37.3,37.26,37.28,170800.0,30.0599,30.0922,30.0599,30.0761,170800.0
2013-04-22 09:30:00,37.32,37.37,37.17,37.19,27400.0,30.1083,30.1487,29.9873,30.0034,27400.0
2013-04-22 09:40:00,37.18,37.21,37.14,37.16,63000.0,29.9954,30.0196,29.9631,29.9792,63000.0
2013-04-22 09:50:00,37.16,37.22,37.15,37.17,32600.0,29.9792,30.0276,29.9712,29.9873,32600.0
2013-04-22 10:00:00,37.16,37.18,37.09,37.09,63800.0,29.9792,29.9954,29.9228,29.9228,63800.0
2013-04-22 10:10:00,37.09,37.17,37.09,37.14,69200.0,29.9228,29.9873,29.9228,29.9631,69200.0
2013-04-22 10:20:00,37.15,37.18,37.12,37.18,200500.0,29.9712,29.9954,29.947,29.9954,200500.0
2013-04-22 10:30:00,37.17,37.19,37.14,37.18,47500.0,29.9873,30.0034,29.9631,29.9954,47500.0
2013-04-22 10:40:00,37.18,37.23,37.17,37.23,26900.0,29.9954,30.0357,29.9873,30.0357,26900.0
2013-04-22 10:50:00,37.22,37.22,37.17,37.22,28700.0,30.0276,30.0276,29.9873,30.0276,28700.0
2013-04-22 11:00:00,37.21,37.26,37.2,37.26,39100.0,30.0196,30.0599,30.0115,30.0599,39100.0
2013-04-22 11:10:00,37.25,37.28,37.25,37.28,50100.0,30.0518,30.0761,30.0518,30.0761,50100.0
2013-04-22 11:20:00,37.27,37.27,37.25,37.25,17900.0,30.068,30.068,30.0518,30.0518,17900.0
2013-04-22 11:30:00,37.26,37.31,37.25,37.31,55400.0,30.0599,30.1003,30.0518,30.1003,55400.0
2013-04-22 11:40:00,37.32,37.33,37.31,37.31,36400.0,30.1083,30.1164,30.1003,30.1003,36400.0
2013-04-22 11:50:00,37.32,37.37,37.31,37.36,19400.0,30.1083,30.1487,30.1003,30.1406,19400.0
2013-04-22 12:00:00,37.36,37.37,37.35,37.37,15300.0,30.1406,30.1487,30.1325,30.1487,15300.0
2013-04-22 12:10:00,37.36,37.36,37.31,37.31,12400.0,30.1406,30.1406,30.1003,30.1003,12400.0
2013-04-22 12:20:00,37.32,37.32,37.28,37.32,22400.0,30.1083,30.1083,30.0761,30.1083,22400.0
2013-04-22 12:30:00,37.33,37.36,37.31,37.35,17600.0,30.1164,30.1406,30.1003,30.1325,17600.0
2013-04-22 12:40:00,37.35,37.38,37.34,37.35,22700.0,30.1325,30.1567,30.1245,30.1325,22700.0
2013-04-22 12:50:00,37.34,37.34,37.31,37.31,7000.0,30.1245,30.1245,30.1003,30.1003,7000.0
2013-04-22 13:00:00,37.31,37.32,37.28,37.29,24300.0,30.1003,30.1083,30.0761,30.0841,24300.0
2013-04-22 13:10:00,37.28,37.29,37.27,37.27,9100.0,30.0761,30.0841,30.068,30.068,9100.0
2013-04-22 13:20:00,37.27,37.3,37.27,37.3,25000.0,30.068,30.0922,30.068,30.0922,25000.0
2013-04-22 13:30:00,37.3,37.36,37.3,37.36,17200.0,30.0922,30.1406,30.0922,30.1406,17200.0
2013-04-22 13:40:00,37.35,37.38,37.34,37.34,18700.0,30.1325,30.1567,30.1245,30.1245,18700.0
2013-04-22 13:50:00,37.34,37.35,37.3,37.31,15000.0,30.1245,30.1325,30.0922,30.1003,15000.0
2013-04-22 14:00:00,37.3,37.34,37.3,37.32,30200.0,30.0922,30.1245,30.0922,30.1083,30200.0
2013-04-22 14:10:00,37.31,37.38,37.3,37.36,26400.0,30.1003,30.1567,30.0922,30.1406,26400.0
2013-04-22 14:20:00,37.36,37.4,37.35,37.37,35200.0,30.1406,30.1729,30.1325,30.1487,35200.0
2013-04-22 14:30:00,37.38,37.4,37.36,37.4,27500.0,30.1567,30.1729,30.1406,30.1729,27500.0
2013-04-22 14:40:00,37.4,37.41,37.37,37.39,20900.0,30.1729,30.1809,30.1487,30.1648,20900.0
2013-04-22 14:50:00,37.38,37.39,37.35,37.35,10200.0,30.1567,30.1648,30.1325,30.1325,10200.0
2013-04-22 15:00:00,37.35,37.36,37.32,37.32,23100.0,30.1325,30.1406,30.1083,30.1083,23100.0
2013-04-22 15:10:00,37.33,37.34,37.31,37.32,25500.0,30.1164,30.1245,30.1003,30.1083,25500.0
2013-04-22 15:20:00,37.32,37.36,37.32,37.33,29800.0,30.1083,30.1406,30.1083,30.1164,29800.0
2013-04-22 15:30:00,37.34,37.38,37.33,37.38,41300.0,30.1245,30.1567,30.1164,30.1567,41300.0
2013-04-22 15:40:00,37.37,37.38,37.31,37.32,43700.0,30.1487,30.1567,30.1003,30.1083,43700.0
2013-04-22 15:50:00,37.32,37.32,37.26,37.3,154000.0,30.1083,30.1083,30.0599,30.0922,154000.0
2013-04-23 09:30:00,37.57,37.63,37.48,37.56,37800.0,30.31,30.3584,30.2374,30.3019,37800.0
2013-04-23 09:40:00,37.59,37.6,37.51,37.56,36500.0,30.3261,30.3342,30.2616,30.3019,36500.0
2013-04-23 09:50:00,37.57,37.59,37.55,37.56,27200.0,30.31,30.3261,30.2939,30.3019,27200.0
2013-04-23 10:00:00,37.56,37.58,37.53,37.54,61700.0,30.3019,30.3181,30.2777,30.2858,61700.0
2013-04-23 10:10:00,37.55,37.65,37.55,37.64,60000.0,30.2939,30.3746,30.2939,30.3665,60000.0
2013-04-23 10:20:00,37.65,37.74,37.65,37.73,67500.0,30.3746,30.4472,30.3746,30.4391,67500.0
2013-04-23 10:30:00,37.73,37.74,37.63,37.64,40700.0,30.4391,30.4472,30.3584,30.3665,40700.0
2013-04-23 10:40:00,37.63,37.68,37.61,37.61,26300.0,30.3584,30.3988,30.3423,30.3423,26300.0
2013-04-23 10:50:00,37.61,37.61,37.57,37.57,17900.0,30.3423,30.3423,30.31,30.31,17900.0
2013-04-23 11:00:00,37.56,37.61,37.55,37.57,20400.0,30.3019,30.3423,30.2939,30.31,20400.0
2013-04-23 11:10:00,37.57,37.58,37.54,37.54,35400.0,30.31,30.3181,30.2858,30.2858,35400.0
2013-04-23 11:20:00,37.54,37.55,37.5,37.53,29700.0,30.2858,30.2939,30.2535,30.2777,29700.0
2013-04-23 11:30:00,37.52,37.57,37.52,37.55,20200.0,30.2697,30.31,30.2697,30.2939,20200.0
2013-04-23 11:40:00,37.55,37.55,37.49,37.51,26700.0,30.2939,30.2939,30.2455,30.2616,26700.0
2013-04-23 11:50:00,37.5,37.5,37.47,37.5,23900.0,30.2535,30.2535,30.2293,30.2535,23900.0
2013-04-23 12:00:00,37.5,37.51,37.46,37.48,23300.0,30.2535,30.2616,30.2213,30.2374,23300.0
2013-04-23 12:10:00,37.47,37.48,37.45,37.48,19100.0,30.2293,30.2374,30.2132,30.2374,19100.0
2013-04-23 12:20:00,37.48,37.5,37.47,37.49,20200.0,30.2374,30.2535,30.2293,30.2455,20200.0
2013-04-23 12:30:00,37.49,37.51,37.49,37.5,15100.0,30.2455,30.2616,30.2455,30.2535,15100.0
2013-04-23 12:40:00,37.5,37.5,37.48,37.49,11500.0,30.2535,30.2535,30.2374,30.2455,11500.0
2013-04-23 12:50:00,37.48,37.49,37.47,37.47,9900.0,30.2374,30.2455,30.2293,30.2293,9900.0
2013-04-23 13:00:00,37.47,37.48,37.17,37.18,137900.0,30.2293,30.2374,29.9873,29.9954,137900.0
2013-04-23 13:10:00,37.17,37.52,37.15,37.48,229500.0,29.9873,30.2697,29.9712,30.2374,229500.0
2013-04-23 13:20:00,37.49,37.51,37.45,37.45,30900.0,30.2455,30.2616,30.2132,30.2132,30900.0
2013-04-23 13:30:00,37.45,37.47,37.43,37.45,26300.0,30.2132,30.2293,30.1971,30.2132,26300.0
2013-04-23 13:40:00,37.46,37.48,37.39,37.42,104700.0,30.2213,30.2374,30.1648,30.189,104700.0
2013-04-23 13:50:00,37.42,37.43,37.39,37.4,34100.0,30.189,30.1971,30.1648,30.1729,34100.0
2013-04-23 14:00:00,37.4,37.4,37.36,37.37,73300.0,30.1729,30.1729,30.1406,30.1487,73300.0
2013-04-23 14:10:00,37.37,37.37,37.32,37.34,72700.0,30.1487,30.1487,30.1083,30.1245,72700.0
2013-04-23 14:20:00,37.34,37.37,37.32,37.32,51900.0,30.1245,30.1487,30.1083,30.1083,51900.0
2013-04-23 14:30:00,37.32,37.37,37.3,37.34,63100.0,30.1083,30.1487,30.0922,30.1245,63100.0
2013-04-23 14:40:00,37.35,37.35,37.29,37.3,75400.0,30.1325,30.1325,30.0841,30.0922,75400.0
2013-04-23 14:50:00,37.3,37.31,37.29,37.3,40900.0,30.0922,30.1003,30.0841,30.0922,40900.0
2013-04-23 15:00:00,37.3,37.31,37.29,37.3,64400.0,30.0922,30.1003,30.0841,30.0922,64400.0
2013-04-23 15:10:00,37.3,37.31,37.29,37.31,41400.0,30.0922,30.1003,30.0841,30.1003,41400.0
2013-04-23 15:20:00,37.31,37.34,37.3,37.34,96700.0,30.1003,30.1245,30.0922,30.1245,96700.0
2013-04-23 15:30:00,37.34,37.4,37.33,37.4,47500.0,30.1245,30.1729,30.1164,30.1729,47500.0
2013-04-23 15:40:00,37.4,37.4,37.34,37.37,94500.0,30.1729,30.1729,30.1245,30.1487,94500.0
2013-04-23 15:50:00,37.37,37.42,37.36,37.41,170600.0,30.1487,30.189,30.1406,30.1809,170600.0
2013-04-24 09:30:00,37.44,37.6,37.4,37.55,79900.0,30.2051,30.3342,30.1729,30.2939,79900.0
2013-04-24 09:40:00,37.54,37.55,37.44,37.47,50000.0,30.2858,30.2939,30.2051,30.2293,50000.0
2013-04-24 09:50:00,37.47,37.53,37.43,37.43,134800.0,30.2293,30.2777,30.1971,30.1971,134800.0
2013-04-24 10:00:00,37.44,37.49,37.43,37.43,52600.0,30.2051,30.2455,30.1971,30.1971,52600.0
2013-04-24 10:10:00,37.44,37.46,37.39,37.4,55400.0,30.2051,30.2213,30.1648,30.1729,55400.0
2013-04-24 10:20:00,37.39,37.4,37.35,37.37,56500.0,30.1648,30.1729,30.1325,30.1487,56500.0
2013-04-24 10:30:00,37.37,37.38,37.36,37.37,30200.0,30.1487,30.1567,30.1406,30.1487,30200.0
2013-04-24 10:40:00,37.37,37.38,37.36,37.37,39400.0,30.1487,30.1567,30.1406,30.1487,39400.0
2013-04-24 10:50:00,37.37,37.37,37.34,37.36,20700.0,30.1487,30.1487,30.1245,30.1406,20700.0
2013-04-24 11:00:00,37.35,37.36,37.26,37.27,54500.0,30.1325,30.1406,30.0599,30.068,54500.0
2013-04-24 11:10:00,37.27,37.28,37.25,37.26,34300.0,30.068,30.0761,30.0518,30.0599,34300.0
2013-04-24 11:20:00,37.27,37.33,37.26,37.32,20700.0,30.068,30.1164,30.0599,30.1083,20700.0
2013-04-24 11:30:00,37.32,37.34,37.28,37.28,55700.0,30.1083,30.1245,30.0761,30.0761,55700.0
2013-04-24 11:40:00,37.29,37.34,37.29,37.33,20800.0,30.0841,30.1245,30.0841,30.1164,20800.0
2013-04-24 11:50:00,37.34,37.35,37.3,37.32,21300.0,30.1245,30.1325,30.0922,30.1083,21300.0
2013-04-24 12:00:00,37.33,37.35,37.31,37.35,20300.0,30.1164,30.1325,30.1003,30.1325,20300.0
2013-04-24 12:10:00,37.34,37.34,37.31,37.31,23500.0,30.1245,30.1245,30.1003,30.1003,23500.0
2013-04-24 12:20:00,37.32,37.33,37.28,37.31,61500.0,30.1083,30.1164,30.0761,30.1003,61500.0
2013-04-24 12:30:00,37.31,37.31,37.27,37.27,53300.0,30.1003,30.1003,30.068,30.068,53300.0
2013-04-24 12:40:00,37.27,37.27,37.25,37.26,35300.0,30.068,30.068,30.0518,30.0599,35300.0
2013-04-24 12:50:00,37.27,37.31,37.27,37.31,16800.0,30.068,30.1003,30.068,30.1003,16800.0
2013-04-24 13:00:00,37.3,37.33,37.3,37.32,48700.0,30.0922,30.1164,30.0922,30.1083,48700.0
2013-04-24 13:10:00,37.32,37.36,37.32,37.35,44500.0,30.1083,30.1406,30.1083,30.1325,44500.0
2013-04-24 13:20:00,37.36,37.36,37.33,37.35,18800.0,30.1406,30.1406,30.1164,30.1325,18800.0
2013-04-24 13:30:00,37.35,37.38,37.35,37.38,14800.0,30.1325,30.1567,30.1325,30.1567,14800.0
2013-04-24 13:40:00,37.38,37.39,37.37,37.38,29500.0,30.1567,30.1648,30.1487,30.1567,29500.0
2013-04-24 13:50:00,37.37,37.4,37.37,37.37,33900.0,30.1487,30.1729,30.1487,30.1487,33900.0
2013-04-24 14:00:00,37.37,37.38,37.36,37.36,34100.0,30.1487,30.1567,30.1406,30.1406,34100.0
2013-04-24 14:10:00,37.36,37.38,37.35,37.37,23700.0,30.1406,30.1567,30.1325,30.1487,23700.0
2013-04-24 14:20:00,37.38,37.39,37.36,37.38,24900.0,30.1567,30.1648,30.1406,30.1567,24900.0
2013-04-24 14:30:00,37.38,37.39,37.37,37.37,23500.0,30.1567,30.1648,30.1487,30.1487,23500.0
2013-04-24 14:40:00,37.38,37.39,37.37,37.38,23600.0,30.1567,30.1648,30.1487,30.1567,23600.0
2013-04-24 14:50:00,37.38,37.42,37.36,37.42,24600.0,30.1567,30.189,30.1406,30.189,24600.0
2013-04-24 15:00:00,37.42,37.42,37.4,37.42,34700.0,30.189,30.189,30.1729,30.189,34700.0
2013-04-24 15:10:00,37.41,37.42,37.39,37.4,17100.0,30.1809,30.189,30.1648,30.1729,17100.0
2013-04-24 15:20:00,37.39,37.4,37.37,37.39,34900.0,30.1648,30.1729,30.1487,30.1648,34900.0
2013-04-24 15:30:00,37.39,37.39,37.36,37.36,71700.0,30.1648,30.1648,30.1406,30.1406,71700.0
2013-04-24 15:40:00,37.36,37.37,37.32,37.34,109800.0,30.1406,30.1487,30.1083,30.1245,109800.0
2013-04-24 15:50:00,37.33,37.35,37.31,37.34,175900.0,30.1164,30.1325,30.1003,30.1245,175900.0
2013-04-25 09:30:00,37.54,37.54,37.34,37.45,33600.0,30.2858,30.2858,30.1245,30.2132,33600.0
2013-04-25 09:40:00,37.45,37.52,37.44,37.5,32200.0,30.2132,30.2697,30.2051,30.2535,32200.0
2013-04-25 09:50:00,37.5,37.52,37.45,37.46,34800.0,30.2535,30.2697,30.2132,30.2213,34800.0
2013-04-25 10:00:00,37.46,37.49,37.45,37.48,40600.0,30.2213,30.2455,30.2132,30.2374,40600.0
2013-04-25 10:10:00,37.48,37.49,37.32,37.34,204500.0,30.2374,30.2455,30.1083,30.1245,204500.0
2013-04-25 10:20:00,37.34,37.39,37.32,37.35,92900.0,30.1245,30.1648,30.1083,30.1325,92900.0
2013-04-25 10:30:00,37.35,37.56,37.35,37.54,141100.0,30.1325,30.3019,30.1325,30.2858,141100.0
2013-04-25 10:40:00,37.53,37.55,37.47,37.5,67900.0,30.2777,30.2939,30.2293,30.2535,67900.0
2013-04-25 10:50:00,37.5,37.5,37.48,37.5,43100.0,30.2535,30.2535,30.2374,30.2535,43100.0
2013-04-25 11:00:00,37.5,37.53,37.48,37.53,39200.0,30.2535,30.2777,30.2374,30.2777,39200.0
2013-04-25 11:10:00,37.53,37.55,37.51,37.51,28900.0,30.2777,30.2939,30.2616,30.2616,28900.0
2013-04-25 11:20:00,37.51,37.51,37.44,37.44,29700.0,30.2616,30.2616,30.2051,30.2051,29700.0
2013-04-25 11:30:00,37.45,37.48,37.45,37.46,45600.0,30.2132,30.2374,30.2132,30.2213,45600.0
2013-04-25 11:40:00,37.46,37.5,37.46,37.47,92500.0,30.2213,30.2535,30.2213,30.2293,92500.0
2013-04-25 11:50:00,37.47,37.47,37.42,37.47,28700.0,30.2293,30.2293,30.189,30.2293,28700.0
2013-04-25 12:00:00,37.48,37.5,37.48,37.5,22600.0,30.2374,30.2535,30.2374,30.2535,22600.0
2013-04-25 12:10:00,37.5,37.5,37.47,37.47,19100.0,30.2535,30.2535,30.2293,30.2293,19100.0
2013-04-25 12:20:00,37.48,37.48,37.46,37.47,57700.0,30.2374,30.2374,30.2213,30.2293,57700.0
2013-04-25 12:30:00,37.47,37.5,37.47,37.5,39100.0,30.2293,30.2535,30.2293,30.2535,39100.0
2013-04-25 12:40:00,37.5,37.5,37.46,37.46,56500.0,30.2535,30.2535,30.2213,30.2213,56500.0
2013-04-25 12:50:00,37.47,37.51,37.46,37.5,16900.0,30.2293,30.2616,30.2213,30.2535,16900.0
2013-04-25 13:00:00,37.51,37.51,37.5,37.5,14900.0,30.2616,30.2616,30.2535,30.2535,14900.0
2013-04-25 13:10:00,37.5,37.53,37.5,37.52,25300.0,30.2535,30.2777,30.2535,30.2697,25300.0
2013-04-25 13:20:00,37.52,37.57,37.52,37.54,35400.0,30.2697,30.31,30.2697,30.2858,35400.0
2013-04-25 13:30:00,37.55,37.57,37.55,37.57,9400.0,30.2939,30.31,30.2939,30.31,9400.0
2013-04-25 13:40:00,37.57,37.59,37.55,37.59,21200.0,30.31,30.3261,30.2939,30.3261,21200.0
2013-04-25 13:50:00,37.59,37.62,37.57,37.6,255000.0,30.3261,30.3503,30.31,30.3342,255000.0
2013-04-25 14:00:00,37.6,37.62,37.59,37.6,49300.0,30.3342,30.3503,30.3261,30.3342,49300.0
2013-04-25 14:10:00,37.6,37.6,37.56,37.56,44300.0,30.3342,30.3342,30.3019,30.3019,44300.0
2013-04-25 14:20:00,37.56,37.57,37.56,37.56,40100.0,30.3019,30.31,30.3019,30.3019,40100.0
2013-04-25 14:30:00,37.56,37.57,37.54,37.57,40200.0,30.3019,30.31,30.2858,30.31,40200.0
2013-04-25 14:40:00,37.57,37.57,37.54,37.54,33500.0,30.31,30.31,30.2858,30.2858,33500.0
2013-04-25 14:50:00,37.54,37.55,37.5,37.5,55900.0,30.2858,30.2939,30.2535,30.2535,55900.0
2013-04-25 15:00:00,37.49,37.53,37.49,37.52,59600.0,30.2455,30.2777,30.2455,30.2697,59600.0
2013-04-25 15:10:00,37.51,37.53,37.47,37.48,59300.0,30.2616,30.2777,30.2293,30.2374,59300.0
2013-04-25 15:20:00,37.48,37.51,37.47,37.51,62900.0,30.2374,30.2616,30.2293,30.2616,62900.0
2013-04-25 15:30:00,37.5,37.58,37.5,37.57,57100.0,30.2535,30.3181,30.2535,30.31,57100.0
2013-04-25 15:40:00,37.58,37.59,37.57,37.58,79700.0,30.3181,30.3261,30.31,30.3181,79700.0
2013-04-25 15:50:00,37.57,37.58,37.55,37.58,164700.0,30.31,30.3181,30.2939,30.3181,164700.0
2013-04-26 09:30:00,37.53,37.61,37.5,37.5,72800.0,30.2777,30.3423,30.2535,30.2535,72800.0
2013-04-26 09:40:00,37.48,37.49,37.29,37.4,69900.0,30.2374,30.2455,30.0841,30.1729,69900.0
2013-04-26 09:50:00,37.4,37.48,37.35,37.45,76700.0,30.1729,30.2374,30.1325,30.2132,76700.0
2013-04-26 10:00:00,37.47,37.53,37.42,37.53,77100.0,30.2293,30.2777,30.189,30.2777,77100.0
2013-04-26 10:10:00,37.53,37.53,37.45,37.45,38900.0,30.2777,30.2777,30.2132,30.2132,38900.0
2013-04-26 10:20:00,37.45,37.52,37.43,37.52,31200.0,30.2132,30.2697,30.1971,30.2697,31200.0
2013-04-26 10:30:00,37.51,37.51,37.42,37.45,34700.0,30.2616,30.2616,30.189,30.2132,34700.0
2013-04-26 10:40:00,37.46,37.5,37.42,37.49,30900.0,30.2213,30.2535,30.189,30.2455,30900.0
2013-04-26 10:50:00,37.48,37.5,37.43,37.49,40700.0,30.2374,30.2535,30.1971,30.2455,40700.0
2013-04-26 11:00:00,37.49,37.49,37.42,37.43,34000.0,30.2455,30.2455,30.189,30.1971,34000.0
2013-04-26 11:10:00,37.44,37.5,37.44,37.45,25100.0,30.2051,30.2535,30.2051,30.2132,25100.0
2013-04-26 11:20:00,37.44,37.46,37.44,37.44,20700.0,30.2051,30.2213,30.2051,30.2051,20700.0
2013-04-26 11:30:00,37.44,37.47,37.41,37.44,23700.0,30.2051,30.2293,30.1809,30.2051,23700.0
2013-04-26 11:40:00,37.44,37.44,37.38,37.38,13500.0,30.2051,30.2051,30.1567,30.1567,13500.0
2013-04-26 11:50:00,37.38,37.42,37.38,37.4,33200.0,30.1567,30.189,30.1567,30.1729,33200.0
2013-04-26 12:00:00,37.4,37.43,37.38,37.4,29700.0,30.1729,30.1971,30.1567,30.1729,29700.0
2013-04-26 12:10:00,37.41,37.42,37.38,37.4,21600.0,30.1809,30.189,30.1567,30.1729,21600.0
2013-04-26 12:20:00,37.39,37.39,37.34,37.34,12100.0,30.1648,30.1648,30.1245,30.1245,12100.0
2013-04-26 12:30:00,37.33,37.35,37.27,37.27,27900.0,30.1164,30.1325,30.068,30.068,27900.0
2013-04-26 12:40:00,37.28,37.28,37.26,37.27,16400.0,30.0761,30.0761,30.0599,30.068,16400.0
2013-04-26 12:50:00,37.27,37.32,37.27,37.3,19200.0,30.068,30.1083,30.068,30.0922,19200.0
2013-04-26 13:00:00,37.3,37.31,37.28,37.31,18900.0,30.0922,30.1003,30.0761,30.1003,18900.0
2013-04-26 13:10:00,37.31,37.32,37.3,37.3,14900.0,30.1003,30.1083,30.0922,30.0922,14900.0
2013-04-26 13:20:00,37.3,37.33,37.29,37.32,20300.0,30.0922,30.1164,30.0841,30.1083,20300.0
2013-04-26 13:30:00,37.32,37.33,37.3,37.33,17800.0,30.1083,30.1164,30.0922,30.1164,17800.0
2013-04-26 13:40:00,37.33,37.36,37.32,37.33,35500.0,30.1164,30.1406,30.1083,30.1164,35500.0
2013-04-26 13:50:00,37.33,37.34,37.29,37.3,27300.0,30.1164,30.1245,30.0841,30.0922,27300.0
2013-04-26 14:00:00,37.29,37.31,37.26,37.27,52900.0,30.0841,30.1003,30.0599,30.068,52900.0
2013-04-26 14:10:00,37.27,37.28,37.25,37.26,20200.0,30.068,30.0761,30.0518,30.0599,20200.0
2013-04-26 14:20:00,37.26,37.27,37.25,37.26,32100.0,30.0599,30.068,30.0518,30.0599,32100.0
2013-04-26 14:30:00,37.26,37.29,37.25,37.28,35800.0,30.0599,30.0841,30.0518,30.0761,35800.0
2013-04-26 14:40:00,37.29,37.33,37.27,37.33,25000.0,30.0841,30.1164,30.068,30.1164,25000.0
2013-04-26 14:50:00,37.33,37.34,37.3,37.31,27900.0,30.1164,30.1245,30.0922,30.1003,27900.0
2013-04-26 15:00:00,37.3,37.37,37.3,37.37,24900.0,30.0922,30.1487,30.0922,30.1487,24900.0
2013-04-26 15:10:00,37.37,37.38,37.34,37.34,23800.0,30.1487,30.1567,30.1245,30.1245,23800.0
2013-04-26 15:20:00,37.35,37.37,37.33,37.37,26300.0,30.1325,30.1487,30.1164,30.1487,26300.0
2013-04-26 15:30:00,37.36,37.37,37.36,37.37,31000.0,30.1406,30.1487,30.1406,30.1487,31000.0
2013-04-26 15:40:00,37.37,37.37,37.31,37.35,73200.0,30.1487,30.1487,30.1003,30.1325,73200.0
2013-04-26 15:50:00,37.35,37.36,37.32,37.34,217300.0,30.1325,30.1406,30.1083,30.1245,217300.0
2013-04-29 09:30:00,37.39,37.46,37.31,37.39,22200.0,30.1648,30.2213,30.1003,30.1648,22200.0
2013-04-29 09:40:00,37.39,37.46,37.35,37.46,223700.0,30.1648,30.2213,30.1325,30.2213,223700.0
2013-04-29 09:50:00,37.47,37.54,37.47,37.49,68300.0,30.2293,30.2858,30.2293,30.2455,68300.0
2013-04-29 10:00:00,37.49,37.59,37.49,37.59,95100.0,30.2455,30.3261,30.2455,30.3261,95100.0
2013-04-29 10:10:00,37.58,37.59,37.53,37.53,34900.0,30.3181,30.3261,30.2777,30.2777,34900.0
2013-04-29 10:20:00,37.53,37.54,37.51,37.54,30400.0,30.2777,30.2858,30.2616,30.2858,30400.0
2013-04-29 10:30:00,37.53,37.54,37.51,37.52,49800.0,30.2777,30.2858,30.2616,30.2697,49800.0
2013-04-29 10:40:00,37.52,37.54,37.51,37.54,34300.0,30.2697,30.2858,30.2616,30.2858,34300.0
2013-04-29 10:50:00,37.54,37.54,37.51,37.51,13300.0,30.2858,30.2858,30.2616,30.2616,13300.0
2013-04-29 11:00:00,37.51,37.52,37.5,37.51,21400.0,30.2616,30.2697,30.2535,30.2616,21400.0
2013-04-29 11:10:00,37.51,37.53,37.5,37.5,22500.0,30.2616,30.2777,30.2535,30.2535,22500.0
2013-04-29 11:20:00,37.5,37.52,37.5,37.5,35600.0,30.2535,30.2697,30.2535,30.2535,35600.0
2013-04-29 11:30:00,37.49,37.5,37.43,37.43,17600.0,30.2455,30.2535,30.1971,30.1971,17600.0
2013-04-29 11:40:00,37.42,37.42,37.39,37.41,21700.0,30.189,30.189,30.1648,30.1809,21700.0
2013-04-29 11:50:00,37.41,37.44,37.41,37.43,17600.0,30.1809,30.2051,30.1809,30.1971,17600.0
2013-04-29 12:00:00,37.43,37.48,37.42,37.47,28700.0,30.1971,30.2374,30.189,30.2293,28700.0
2013-04-29 12:10:00,37.47,37.48,37.44,37.48,43800.0,30.2293,30.2374,30.2051,30.2374,43800.0
2013-04-29 12:20:00,37.48,37.49,37.42,37.44,92000.0,30.2374,30.2455,30.189,30.2051,92000.0
2013-04-29 12:30:00,37.45,37.5,37.44,37.49,23500.0,30.2132,30.2535,30.2051,30.2455,23500.0
2013-04-29 12:40:00,37.49,37.5,37.48,37.48,4400.0,30.2455,30.2535,30.2374,30.2374,4400.0
2013-04-29 12:50:00,37.48,37.49,37.46,37.47,16400.0,30.2374,30.2455,30.2213,30.2293,16400.0
2013-04-29 13:00:00,37.46,37.5,37.46,37.5,12400.0,30.2213,30.2535,30.2213,30.2535,12400.0
2013-04-29 13:10:00,37.49,37.51,37.49,37.51,16600.0,30.2455,30.2616,30.2455,30.2616,16600.0
2013-04-29 13:20:00,37.51,37.54,37.5,37.51,22800.0,30.2616,30.2858,30.2535,30.2616,22800.0
2013-04-29 13:30:00,37.5,37.53,37.5,37.53,17100.0,30.2535,30.2777,30.2535,30.2777,17100.0
2013-04-29 13:40:00,37.53,37.54,37.52,37.53,22500.0,30.2777,30.2858,30.2697,30.2777,22500.0
2013-04-29 13:50:00,37.53,37.55,37.53,37.55,20000.0,30.2777,30.2939,30.2777,30.2939,20000.0
2013-04-29 14:00:00,37.55,37.6,37.54,37.57,55600.0,30.2939,30.3342,30.2858,30.31,55600.0
2013-04-29 14:10:00,37.56,37.57,37.55,37.57,29400.0,30.3019,30.31,30.2939,30.31,29400.0
2013-04-29 14:20:00,37.56,37.59,37.56,37.59,8600.0,30.3019,30.3261,30.3019,30.3261,8600.0
2013-04-29 14:30:00,37.59,37.59,37.57,37.57,19300.0,30.3261,30.3261,30.31,30.31,19300.0
2013-04-29 14:40:00,37.57,37.6,37.57,37.6,18200.0,30.31,30.3342,30.31,30.3342,18200.0
2013-04-29 14:50:00,37.6,37.6,37.58,37.58,15400.0,30.3342,30.3342,30.3181,30.3181,15400.0
2013-04-29 15:00:00,37.58,37.59,37.52,37.53,22200.0,30.3181,30.3261,30.2697,30.2777,22200.0
2013-04-29 15:10:00,37.52,37.57,37.52,37.57,20300.0,30.2697,30.31,30.2697,30.31,20300.0
2013-04-29 15:20:00,37.57,37.58,37.54,37.58,34100.0,30.31,30.3181,30.2858,30.3181,34100.0
2013-04-29 15:30:00,37.58,37.61,37.57,37.6,19200.0,30.3181,30.3423,30.31,30.3342,19200.0
2013-04-29 15:40:00,37.61,37.61,37.54,37.54,48700.0,30.3423,30.3423,30.2858,30.2858,48700.0
2013-04-29 15:50:00,37.55,37.56,37.5,37.55,168100.0,30.2939,30.3019,30.2535,30.2939,168100.0
2013-04-30 09:30:00,37.55,37.6,37.49,37.51,77600.0,30.2939,30.3342,30.2455,30.2616,77600.0
2013-04-30 09:40:00,37.51,37.56,37.45,37.56,42200.0,30.2616,30.3019,30.2132,30.3019,42200.0
2013-04-30 09:50:00,37.56,37.59,37.5,37.54,55600.0,30.3019,30.3261,30.2535,30.2858,55600.0
2013-04-30 10:00:00,37.56,37.61,37.53,37.54,59800.0,30.3019,30.3423,30.2777,30.2858,59800.0
2013-04-30 10:10:00,37.54,37.59,37.52,37.53,44300.0,30.2858,30.3261,30.2697,30.2777,44300.0
2013-04-30 10:20:00,37.54,37.59,37.54,37.59,26900.0,30.2858,30.3261,30.2858,30.3261,26900.0
2013-04-30 10:30:00,37.58,37.64,37.56,37.62,31900.0,30.3181,30.3665,30.3019,30.3503,31900.0
2013-04-30 10:40:00,37.62,37.7,37.61,37.69,31900.0,30.3503,30.4149,30.3423,30.4068,31900.0
2013-04-30 10:50:00,37.69,37.69,37.66,37.67,38500.0,30.4068,30.4068,30.3826,30.3907,38500.0
2013-04-30 11:00:00,37.68,37.7,37.65,37.7,54500.0,30.3988,30.4149,30.3746,30.4149,54500.0
2013-04-30 11:10:00,37.7,37.71,37.68,37.7,65600.0,30.4149,30.423,30.3988,30.4149,65600.0
2013-04-30 11:20:00,37.71,37.75,37.7,37.75,11800.0,30.423,30.4552,30.4149,30.4552,11800.0
2013-04-30 11:30:00,37.75,37.83,37.75,37.83,66100.0,30.4552,30.5198,30.4552,30.5198,66100.0
2013-04-30 11:40:00,37.83,37.85,37.79,37.82,50300.0,30.5198,30.5359,30.4875,30.5117,50300.0
2013-04-30 11:50:00,37.81,37.85,37.8,37.83,47400.0,30.5036,30.5359,30.4956,30.5198,47400.0
2013-04-30 12:00:00,37.83,37.9,37.82,37.89,40600.0,30.5198,30.5762,30.5117,30.5682,40600.0
2013-04-30 12:10:00,37.89,37.89,37.88,37.88,43500.0,30.5682,30.5682,30.5601,30.5601,43500.0
2013-04-30 12:20:00,37.89,37.91,37.88,37.91,43100.0,30.5682,30.5843,30.5601,30.5843,43100.0
2013-04-30 12:30:00,37.91,37.94,37.9,37.92,36300.0,30.5843,30.6085,30.5762,30.5924,36300.0
2013-04-30 12:40:00,37.92,37.96,37.92,37.93,38800.0,30.5924,30.6246,30.5924,30.6004,38800.0
2013-04-30 12:50:00,37.94,37.99,37.93,37.99,34400.0,30.6085,30.6489,30.6004,30.6489,34400.0
2013-04-30 13:00:00,37.99,37.99,37.95,37.97,35400.0,30.6489,30.6489,30.6166,30.6327,35400.0
2013-04-30 13:10:00,37.96,37.97,37.94,37.95,30800.0,30.6246,30.6327,30.6085,30.6166,30800.0
2013-04-30 13:20:00,37.95,37.97,37.95,37.95,19000.0,30.6166,30.6327,30.6166,30.6166,19000.0
2013-04-30 13:30:00,37.95,37.96,37.94,37.94,25100.0,30.6166,30.6246,30.6085,30.6085,25100.0
2013-04-30 13:40:00,37.94,37.97,37.94,37.97,20700.0,30.6085,30.6327,30.6085,30.6327,20700.0
2013-04-30 13:50:00,37.96,37.97,37.95,37.95,32700.0,30.6246,30.6327,30.6166,30.6166,32700.0
2013-04-30 14:00:00,37.96,37.96,37.92,37.93,40900.0,30.6246,30.6246,30.5924,30.6004,40900.0
2013-04-30 14:10:00,37.92,37.93,37.89,37.9,39300.0,30.5924,30.6004,30.5682,30.5762,39300.0
2013-04-30 14:20:00,37.9,37.93,37.89,37.92,30300.0,30.5762,30.6004,30.5682,30.5924,30300.0
2013-04-30 14:30:00,37.93,37.94,37.91,37.92,66400.0,30.6004,30.6085,30.5843,30.5924,66400.0
2013-04-30 14:40:00,37.93,37.95,37.93,37.93,45500.0,30.6004,30.6166,30.6004,30.6004,45500.0
2013-04-30 14:50:00,37.93,37.99,37.93,37.98,29600.0,30.6004,30.6489,30.6004,30.6408,29600.0
2013-04-30 15:00:00,37.99,37.99,37.96,37.99,73000.0,30.6489,30.6489,30.6246,30.6489,73000.0
2013-04-30 15:10:00,37.99,37.99,37.98,37.98,22400.0,30.6489,30.6489,30.6408,30.6408,22400.0
2013-04-30 15:20:00,37.98,38.0,37.98,37.99,46100.0,30.6408,30.6569,30.6408,30.6489,46100.0
2013-04-30 15:30:00,38.0,38.01,37.99,38.01,89100.0,30.6569,30.665,30.6489,30.665,89100.0
2013-04-30 15:40:00,38.0,38.01,37.98,37.98,104800.0,30.6569,30.665,30.6408,30.6408,104800.0
2013-04-30 15:50:00,37.99,38.03,37.98,38.0,323300.0,30.6489,30.6811,30.6408,30.6569,323300.0
2013-05-01 09:30:00,38.01,38.13,37.91,37.95,69000.0,30.665,30.7618,30.5843,30.6166,69000.0
2013-05-01 09:40:00,37.95,38.1,37.91,38.06,38500.0,30.6166,30.7376,30.5843,30.7053,38500.0
2013-05-01 09:50:00,38.07,38.07,37.98,37.99,30400.0,30.7134,30.7134,30.6408,30.6489,30400.0
2013-05-01 10:00:00,37.99,38.03,37.95,37.95,53100.0,30.6489,30.6811,30.6166,30.6166,53100.0
2013-05-01 10:10:00,37.95,37.95,37.86,37.89,55000.0,30.6166,30.6166,30.544,30.5682,55000.0
2013-05-01 10:20:00,37.9,38.01,37.89,38.01,44600.0,30.5762,30.665,30.5682,30.665,44600.0
2013-05-01 10:30:00,38.0,38.02,37.97,38.01,34500.0,30.6569,30.6731,30.6327,30.665,34500.0
2013-05-01 10:40:00,38.01,38.02,37.93,37.93,77400.0,30.665,30.6731,30.6004,30.6004,77400.0
2013-05-01 10:50:00,37.93,37.95,37.91,37.91,32500.0,30.6004,30.6166,30.5843,30.5843,32500.0
2013-05-01 11:00:00,37.91,37.93,37.86,37.89,44300.0,30.5843,30.6004,30.544,30.5682,44300.0
2013-05-01 11:10:00,37.88,37.96,37.87,37.95,70700.0,30.5601,30.6246,30.552,30.6166,70700.0
2013-05-01 11:20:00,37.95,37.99,37.93,37.96,26500.0,30.6166,30.6489,30.6004,30.6246,26500.0
2013-05-01 11:30:00,37.96,37.97,37.87,37.87,57700.0,30.6246,30.6327,30.552,30.552,57700.0
2013-05-01 11:40:00,37.87,37.93,37.86,37.91,50200.0,30.552,30.6004,30.544,30.5843,50200.0
2013-05-01 11:50:00,37.91,37.92,37.91,37.92,15200.0,30.5843,30.5924,30.5843,30.5924,15200.0
2013-05-01 12:00:00,37.92,37.95,37.91,37.94,54700.0,30.5924,30.6166,30.5843,30.6085,54700.0
2013-05-01 12:10:00,37.94,38.05,37.94,38.05,99000.0,30.6085,30.6973,30.6085,30.6973,99000.0
2013-05-01 12:20:00,38.05,38.05,38.03,38.05,23000.0,30.6973,30.6973,30.6811,30.6973,23000.0
2013-05-01 12:30:00,38.04,38.05,38.0,38.01,39900.0,30.6892,30.6973,30.6569,30.665,39900.0
2013-05-01 12:40:00,38.02,38.02,38.0,38.01,20400.0,30.6731,30.6731,30.6569,30.665,20400.0
2013-05-01 12:50:00,38.02,38.02,37.97,37.98,36900.0,30.6731,30.6731,30.6327,30.6408,36900.0
2013-05-01 13:00:00,37.98,37.99,37.94,37.95,42200.0,30.6408,30.6489,30.6085,30.6166,42200.0
2013-05-01 13:10:00,37.94,37.98,37.93,37.98,40600.0,30.6085,30.6408,30.6004,30.6408,40600.0
2013-05-01 13:20:00,37.99,38.02,37.97,38.02,20800.0,30.6489,30.6731,30.6327,30.6731,20800.0
2013-05-01 13:30:00,38.02,38.02,37.92,37.92,43200.0,30.6731,30.6731,30.5924,30.5924,43200.0
2013-05-01 13:40:00,37.92,37.93,37.9,37.92,30900.0,30.5924,30.6004,30.5762,30.5924,30900.0
2013-05-01 13:50:00,37.91,37.96,37.9,37.9,36200.0,30.5843,30.6246,30.5762,30.5762,36200.0
2013-05-01 14:00:00,37.91,37.93,37.86,37.91,101000.0,30.5843,30.6004,30.544,30.5843,101000.0
2013-05-01 14:10:00,37.91,37.91,37.86,37.9,40700.0,30.5843,30.5843,30.544,30.5762,40700.0
2013-05-01 14:20:00,37.9,37.96,37.9,37.93,92000.0,30.5762,30.6246,30.5762,30.6004,92000.0
2013-05-01 14:30:00,37.93,38.0,37.92,37.99,109700.0,30.6004,30.6569,30.5924,30.6489,109700.0
2013-05-01 14:40:00,37.98,38.04,37.97,38.02,58600.0,30.6408,30.6892,30.6327,30.6731,58600.0
2013-05-01 14:50:00,38.01,38.02,37.97,37.97,37900.0,30.665,30.6731,30.6327,30.6327,37900.0
2013-05-01 15:00:00,37.97,37.98,37.87,37.87,50900.0,30.6327,30.6408,30.552,30.552,50900.0
2013-05-01 15:10:00,37.86,37.94,37.8,37.94,76900.0,30.544,30.6085,30.4956,30.6085,76900.0
2013-05-01 15:20:00,37.94,37.98,37.9,37.96,130400.0,30.6085,30.6408,30.5762,30.6246,130400.0
2013-05-01 15:30:00,37.96,37.97,37.84,37.86,182600.0,30.6246,30.6327,30.5278,30.544,182600.0
2013-05-01 15:40:00,37.86,37.91,37.85,37.9,160500.0,30.544,30.5843,30.5359,30.5762,160500.0
2013-05-01 15:50:00,37.9,37.91,37.83,37.84,269000.0,30.5762,30.5843,30.5198,30.5278,269000.0
2013-05-02 09:30:00,37.82,37.99,37.46,37.61,68000.0,30.5117,30.6489,30.2213,30.3423,68000.0
2013-05-02 09:40:00,37.6,38.19,37.59,38.06,83700.0,30.3342,30.8102,30.3261,30.7053,83700.0
2013-05-02 09:50:00,38.07,38.36,38.03,38.33,141500.0,30.7134,30.9474,30.6811,30.9231,141500.0
2013-05-02 10:00:00,38.33,38.48,38.26,38.37,148100.0,30.9231,31.0442,30.8667,30.9554,148100.0
2013-05-02 10:10:00,38.37,38.49,38.36,38.46,107600.0,30.9554,31.0522,30.9474,31.028,107600.0
2013-05-02 10:20:00,38.46,38.5,38.41,38.45,59600.0,31.028,31.0603,30.9877,31.02,59600.0
2013-05-02 10:30:00,38.46,38.46,38.31,38.32,185400.0,31.028,31.028,30.907,30.9151,185400.0
2013-05-02 10:40:00,38.33,38.41,38.29,38.4,74100.0,30.9231,30.9877,30.8909,30.9796,74100.0
2013-05-02 10:50:00,38.41,38.41,38.3,38.3,69400.0,30.9877,30.9877,30.8989,30.8989,69400.0
2013-05-02 11:00:00,38.31,38.33,38.28,38.31,64100.0,30.907,30.9231,30.8828,30.907,64100.0
2013-05-02 11:10:00,38.31,38.37,38.3,38.36,92000.0,30.907,30.9554,30.8989,30.9474,92000.0
2013-05-02 11:20:00,38.36,38.43,38.36,38.43,67300.0,30.9474,31.0038,30.9474,31.0038,67300.0
2013-05-02 11:30:00,38.43,38.5,38.42,38.49,114200.0,31.0038,31.0603,30.9958,31.0522,114200.0
2013-05-02 11:40:00,38.48,38.5,38.47,38.47,31500.0,31.0442,31.0603,31.0361,31.0361,31500.0
2013-05-02 11:50:00,38.47,38.66,38.47,38.64,94700.0,31.0361,31.1894,31.0361,31.1732,94700.0
2013-05-02 12:00:00,38.65,38.7,38.59,38.6,44400.0,31.1813,31.2217,31.1329,31.141,44400.0
2013-05-02 12:10:00,38.61,38.68,38.61,38.67,34900.0,31.149,31.2055,31.149,31.1974,34900.0
2013-05-02 12:20:00,38.66,38.66,38.58,38.6,21700.0,31.1894,31.1894,31.1248,31.141,21700.0
2013-05-02 12:30:00,38.61,38.64,38.6,38.63,32900.0,31.149,31.1732,31.141,31.1652,32900.0
2013-05-02 12:40:00,38.62,38.69,38.61,38.69,36000.0,31.1571,31.2136,31.149,31.2136,36000.0
2013-05-02 12:50:00,38.69,38.74,38.69,38.72,42800.0,31.2136,31.2539,31.2136,31.2378,42800.0
2013-05-02 13:00:00,38.73,38.74,38.72,38.74,21200.0,31.2459,31.2539,31.2378,31.2539,21200.0
2013-05-02 13:10:00,38.73,38.8,38.73,38.79,82600.0,31.2459,31.3023,31.2459,31.2943,82600.0
2013-05-02 13:20:00,38.79,38.85,38.77,38.82,59300.0,31.2943,31.3427,31.2781,31.3185,59300.0
2013-05-02 13:30:00,38.83,38.84,38.8,38.83,35300.0,31.3265,31.3346,31.3023,31.3265,35300.0
2013-05-02 13:40:00,38.83,38.84,38.77,38.77,47400.0,31.3265,31.3346,31.2781,31.2781,47400.0
2013-05-02 13:50:00,38.76,38.78,38.75,38.78,28700.0,31.2701,31.2862,31.262,31.2862,28700.0
2013-05-02 14:00:00,38.78,38.78,38.68,38.68,45900.0,31.2862,31.2862,31.2055,31.2055,45900.0
2013-05-02 14:10:00,38.69,38.7,38.65,38.66,65000.0,31.2136,31.2217,31.1813,31.1894,65000.0
2013-05-02 14:20:00,38.66,38.67,38.62,38.64,41500.0,31.1894,31.1974,31.1571,31.1732,41500.0
2013-05-02 14:30:00,38.64,38.65,38.61,38.61,68800.0,31.1732,31.1813,31.149,31.149,68800.0
2013-05-02 14:40:00,38.61,38.62,38.58,38.59,37400.0,31.149,31.1571,31.1248,31.1329,37400.0
2013-05-02 14:50:00,38.59,38.61,38.57,38.59,26300.0,31.1329,31.149,31.1168,31.1329,26300.0
2013-05-02 15:00:00,38.59,38.59,38.57,38.58,20900.0,31.1329,31.1329,31.1168,31.1248,20900.0
2013-05-02 15:10:00,38.59,38.6,38.57,38.58,37500.0,31.1329,31.141,31.1168,31.1248,37500.0
2013-05-02 15:20:00,38.58,38.58,38.54,38.57,50600.0,31.1248,31.1248,31.0926,31.1168,50600.0
2013-05-02 15:30:00,38.56,38.57,38.47,38.51,111300.0,31.1087,31.1168,31.0361,31.0684,111300.0
2013-05-02 15:40:00,38.52,38.55,38.5,38.54,156800.0,31.0764,31.1006,31.0603,31.0926,156800.0
2013-05-02 15:50:00,38.54,38.57,38.52,38.56,206300.0,31.0926,31.1168,31.0764,31.1087,206300.0
2013-05-03 09:30:00,38.74,38.87,38.51,38.82,54200.0,31.2539,31.3588,31.0684,31.3185,54200.0
2013-05-03 09:40:00,38.79,38.82,38.76,38.78,38200.0,31.2943,31.3185,31.2701,31.2862,38200.0
2013-05-03 09:50:00,38.77,38.86,38.75,38.76,125300.0,31.2781,31.3507,31.262,31.2701,125300.0
2013-05-03 10:00:00,38.77,38.81,38.7,38.8,43400.0,31.2781,31.3104,31.2217,31.3023,43400.0
2013-05-03 10:10:00,38.8,38.8,38.75,38.75,30600.0,31.3023,31.3023,31.262,31.262,30600.0
2013-05-03 10:20:00,38.75,38.86,38.75,38.8,28100.0,31.262,31.3507,31.262,31.3023,28100.0
2013-05-03 10:30:00,38.8,38.84,38.78,38.83,48900.0,31.3023,31.3346,31.2862,31.3265,48900.0
2013-05-03 10:40:00,38.83,38.84,38.8,38.83,33300.0,31.3265,31.3346,31.3023,31.3265,33300.0
2013-05-03 10:50:00,38.83,38.83,38.79,38.83,83700.0,31.3265,31.3265,31.2943,31.3265,83700.0
2013-05-03 11:00:00,38.83,38.87,38.79,38.8,60200.0,31.3265,31.3588,31.2943,31.3023,60200.0
2013-05-03 11:10:00,38.79,38.8,38.71,38.72,27400.0,31.2943,31.3023,31.2297,31.2378,27400.0
2013-05-03 11:20:00,38.71,38.72,38.68,38.71,30000.0,31.2297,31.2378,31.2055,31.2297,30000.0
2013-05-03 11:30:00,38.71,38.74,38.66,38.66,31700.0,31.2297,31.2539,31.1894,31.1894,31700.0
2013-05-03 11:40:00,38.66,38.75,38.66,38.75,26900.0,31.1894,31.262,31.1894,31.262,26900.0
2013-05-03 11:50:00,38.75,38.76,38.72,38.72,28800.0,31.262,31.2701,31.2378,31.2378,28800.0
2013-05-03 12:00:00,38.72,38.76,38.72,38.73,22100.0,31.2378,31.2701,31.2378,31.2459,22100.0
2013-05-03 12:10:00,38.73,38.74,38.68,38.72,22900.0,31.2459,31.2539,31.2055,31.2378,22900.0
2013-05-03 12:20:00,38.72,38.78,38.72,38.78,10400.0,31.2378,31.2862,31.2378,31.2862,10400.0
2013-05-03 12:30:00,38.78,38.81,38.77,38.81,30600.0,31.2862,31.3104,31.2781,31.3104,30600.0
2013-05-03 12:40:00,38.8,38.81,38.78,38.79,19400.0,31.3023,31.3104,31.2862,31.2943,19400.0
2013-05-03 12:50:00,38.79,38.83,38.79,38.81,16500.0,31.2943,31.3265,31.2943,31.3104,16500.0
2013-05-03 13:00:00,38.82,38.9,38.81,38.88,46300.0,31.3185,31.383,31.3104,31.3669,46300.0
2013-05-03 13:10:00,38.88,38.93,38.88,38.89,26100.0,31.3669,31.4072,31.3669,31.3749,26100.0
2013-05-03 13:20:00,38.9,38.9,38.85,38.86,14700.0,31.383,31.383,31.3427,31.3507,14700.0
2013-05-03 13:30:00,38.85,38.86,38.82,38.82,15300.0,31.3427,31.3507,31.3185,31.3185,15300.0
2013-05-03 13:40:00,38.82,38.86,38.82,38.84,20500.0,31.3185,31.3507,31.3185,31.3346,20500.0
2013-05-03 13:50:00,38.84,38.84,38.79,38.82,36100.0,31.3346,31.3346,31.2943,31.3185,36100.0
2013-05-03 14:00:00,38.83,38.88,38.83,38.87,21000.0,31.3265,31.3669,31.3265,31.3588,21000.0
2013-05-03 14:10:00,38.86,38.87,38.83,38.84,18100.0,31.3507,31.3588,31.3265,31.3346,18100.0
2013-05-03 14:20:00,38.85,38.85,38.83,38.83,12200.0,31.3427,31.3427,31.3265,31.3265,12200.0
2013-05-03 14:30:00,38.83,38.83,38.8,38.8,29800.0,31.3265,31.3265,31.3023,31.3023,29800.0
2013-05-03 14:40:00,38.8,38.81,38.76,38.8,23400.0,31.3023,31.3104,31.2701,31.3023,23400.0
2013-05-03 14:50:00,38.81,38.82,38.77,38.78,27300.0,31.3104,31.3185,31.2781,31.2862,27300.0
2013-05-03 15:00:00,38.77,38.78,38.71,38.71,33900.0,31.2781,31.2862,31.2297,31.2297,33900.0
2013-05-03 15:10:00,38.71,38.74,38.7,38.73,60100.0,31.2297,31.2539,31.2217,31.2459,60100.0
2013-05-03 15:20:00,38.73,38.73,38.68,38.7,102700.0,31.2459,31.2459,31.2055,31.2217,102700.0
2013-05-03 15:30:00,38.7,38.7,38.63,38.64,113900.0,31.2217,31.2217,31.1652,31.1732,113900.0
2013-05-03 15:40:00,38.64,38.77,38.62,38.77,104400.0,31.1732,31.2781,31.1571,31.2781,104400.0
2013-05-03 15:50:00,38.77,38.77,38.72,38.75,180800.0,31.2781,31.2781,31.2378,31.262,180800.0
2013-05-06 09:30:00,38.87,38.88,38.73,38.82,40100.0,31.3588,31.3669,31.2459,31.3185,40100.0
2013-05-06 09:40:00,38.82,38.84,38.72,38.73,25200.0,31.3185,31.3346,31.2378,31.2459,25200.0
2013-05-06 09:50:00,38.73,38.82,38.71,38.82,29700.0,31.2459,31.3185,31.2297,31.3185,29700.0
2013-05-06 10:00:00,38.82,38.82,38.76,38.81,27100.0,31.3185,31.3185,31.2701,31.3104,27100.0
2013-05-06 10:10:00,38.81,38.83,38.73,38.73,51000.0,31.3104,31.3265,31.2459,31.2459,51000.0
2013-05-06 10:20:00,38.73,38.79,38.69,38.79,22900.0,31.2459,31.2943,31.2136,31.2943,22900.0
2013-05-06 10:30:00,38.79,38.79,38.75,38.76,32900.0,31.2943,31.2943,31.262,31.2701,32900.0
2013-05-06 10:40:00,38.76,38.77,38.74,38.77,19800.0,31.2701,31.2781,31.2539,31.2781,19800.0
2013-05-06 10:50:00,38.77,38.77,38.73,38.76,22500.0,31.2781,31.2781,31.2459,31.2701,22500.0
2013-05-06 11:00:00,38.76,38.77,38.74,38.74,15100.0,31.2701,31.2781,31.2539,31.2539,15100.0
2013-05-06 11:10:00,38.73,38.77,38.73,38.76,15200.0,31.2459,31.2781,31.2459,31.2701,15200.0
2013-05-06 11:20:00,38.76,38.77,38.75,38.76,9200.0,31.2701,31.2781,31.262,31.2701,9200.0
2013-05-06 11:30:00,38.76,38.76,38.73,38.73,13300.0,31.2701,31.2701,31.2459,31.2459,13300.0
2013-05-06 11:40:00,38.72,38.78,38.72,38.78,15400.0,31.2378,31.2862,31.2378,31.2862,15400.0
2013-05-06 11:50:00,38.78,38.78,38.76,38.76,23800.0,31.2862,31.2862,31.2701,31.2701,23800.0
2013-05-06 12:00:00,38.76,38.79,38.75,38.79,14900.0,31.2701,31.2943,31.262,31.2943,14900.0
2013-05-06 12:10:00,38.79,38.81,38.78,38.78,40600.0,31.2943,31.3104,31.2862,31.2862,40600.0
2013-05-06 12:20:00,38.78,38.78,38.73,38.73,8800.0,31.2862,31.2862,31.2459,31.2459,8800.0
2013-05-06 12:30:00,38.73,38.76,38.72,38.75,84900.0,31.2459,31.2701,31.2378,31.262,84900.0
2013-05-06 12:40:00,38.75,38.76,38.74,38.75,17300.0,31.262,31.2701,31.2539,31.262,17300.0
2013-05-06 12:50:00,38.75,38.76,38.75,38.76,9500.0,31.262,31.2701,31.262,31.2701,9500.0
2013-05-06 13:00:00,38.75,38.76,38.7,38.73,22800.0,31.262,31.2701,31.2217,31.2459,22800.0
2013-05-06 13:10:00,38.74,38.74,38.69,38.7,29700.0,31.2539,31.2539,31.2136,31.2217,29700.0
2013-05-06 13:20:00,38.71,38.71,38.69,38.69,15800.0,31.2297,31.2297,31.2136,31.2136,15800.0
2013-05-06 13:30:00,38.7,38.71,38.69,38.71,102100.0,31.2217,31.2297,31.2136,31.2297,102100.0
2013-05-06 13:40:00,38.7,38.71,38.69,38.7,26400.0,31.2217,31.2297,31.2136,31.2217,26400.0
2013-05-06 13:50:00,38.69,38.73,38.69,38.72,26900.0,31.2136,31.2459,31.2136,31.2378,26900.0
2013-05-06 14:00:00,38.72,38.72,38.7,38.72,12800.0,31.2378,31.2378,31.2217,31.2378,12800.0
2013-05-06 14:10:00,38.72,38.73,38.68,38.7,37500.0,31.2378,31.2459,31.2055,31.2217,37500.0
2013-05-06 14:20:00,38.7,38.72,38.69,38.69,26300.0,31.2217,31.2378,31.2136,31.2136,26300.0
2013-05-06 14:30:00,38.7,38.71,38.7,38.71,21900.0,31.2217,31.2297,31.2217,31.2297,21900.0
2013-05-06 14:40:00,38.71,38.71,38.69,38.69,19100.0,31.2297,31.2297,31.2136,31.2136,19100.0
2013-05-06 14:50:00,38.7,38.7,38.69,38.69,29800.0,31.2217,31.2217,31.2136,31.2136,29800.0
2013-05-06 15:00:00,38.69,38.71,38.69,38.71,27900.0,31.2136,31.2297,31.2136,31.2297,27900.0
2013-05-06 15:10:00,38.71,38.71,38.69,38.7,41500.0,31.2297,31.2297,31.2136,31.2217,41500.0
2013-05-06 15:20:00,38.7,38.7,38.66,38.68,102100.0,31.2217,31.2217,31.1894,31.2055,102100.0
2013-05-06 15:30:00,38.69,38.7,38.68,38.7,54600.0,31.2136,31.2217,31.2055,31.2217,54600.0
2013-05-06 15:40:00,38.7,38.71,38.67,38.67,100200.0,31.2217,31.2297,31.1974,31.1974,100200.0
2013-05-06 15:50:00,38.68,38.73,38.66,38.72,145400.0,31.2055,31.2459,31.1894,31.2378,145400.0
2013-05-07 09:30:00,38.81,38.85,38.69,38.85,50200.0,31.3104,31.3427,31.2136,31.3427,50200.0
2013-05-07 09:40:00,38.84,38.87,38.79,38.82,57500.0,31.3346,31.3588,31.2943,31.3185,57500.0
2013-05-07 09:50:00,38.82,38.93,38.81,38.93,101500.0,31.3185,31.4072,31.3104,31.4072,101500.0
2013-05-07 10:00:00,38.93,38.95,38.89,38.89,33000.0,31.4072,31.4233,31.3749,31.3749,33000.0
2013-05-07 10:10:00,38.89,38.91,38.84,38.84,76800.0,31.3749,31.3911,31.3346,31.3346,76800.0
2013-05-07 10:20:00,38.86,38.9,38.84,38.84,59100.0,31.3507,31.383,31.3346,31.3346,59100.0
2013-05-07 10:30:00,38.84,38.86,38.84,38.84,31000.0,31.3346,31.3507,31.3346,31.3346,31000.0
2013-05-07 10:40:00,38.84,38.85,38.83,38.84,41200.0,31.3346,31.3427,31.3265,31.3346,41200.0
2013-05-07 10:50:00,38.84,38.89,38.84,38.87,23600.0,31.3346,31.3749,31.3346,31.3588,23600.0
2013-05-07 11:00:00,38.87,38.89,38.82,38.83,35500.0,31.3588,31.3749,31.3185,31.3265,35500.0
2013-05-07 11:10:00,38.83,38.85,38.8,38.81,18300.0,31.3265,31.3427,31.3023,31.3104,18300.0
2013-05-07 11:20:00,38.81,38.82,38.8,38.82,30200.0,31.3104,31.3185,31.3023,31.3185,30200.0
2013-05-07 11:30:00,38.81,38.87,38.81,38.87,26000.0,31.3104,31.3588,31.3104,31.3588,26000.0
2013-05-07 11:40:00,38.87,38.88,38.85,38.86,27500.0,31.3588,31.3669,31.3427,31.3507,27500.0
2013-05-07 11:50:00,38.85,38.87,38.83,38.87,29100.0,31.3427,31.3588,31.3265,31.3588,29100.0
2013-05-07 12:00:00,38.87,38.87,38.82,38.83,32300.0,31.3588,31.3588,31.3185,31.3265,32300.0
2013-05-07 12:10:00,38.83,38.83,38.81,38.81,23500.0,31.3265,31.3265,31.3104,31.3104,23500.0
2013-05-07 12:20:00,38.81,38.82,38.8,38.82,13100.0,31.3104,31.3185,31.3023,31.3185,13100.0
2013-05-07 12:30:00,38.81,38.82,38.79,38.81,23000.0,31.3104,31.3185,31.2943,31.3104,23000.0
2013-05-07 12:40:00,38.81,38.82,38.81,38.82,10500.0,31.3104,31.3185,31.3104,31.3185,10500.0
2013-05-07 12:50:00,38.81,38.84,38.81,38.84,30400.0,31.3104,31.3346,31.3104,31.3346,30400.0
2013-05-07 13:00:00,38.83,38.89,38.82,38.89,20900.0,31.3265,31.3749,31.3185,31.3749,20900.0
2013-05-07 13:10:00,38.88,38.89,38.85,38.86,16300.0,31.3669,31.3749,31.3427,31.3507,16300.0
2013-05-07 13:20:00,38.85,38.86,38.83,38.84,21000.0,31.3427,31.3507,31.3265,31.3346,21000.0
2013-05-07 13:30:00,38.84,38.85,38.84,38.84,15800.0,31.3346,31.3427,31.3346,31.3346,15800.0
2013-05-07 13:40:00,38.85,38.85,38.82,38.83,35500.0,31.3427,31.3427,31.3185,31.3265,35500.0
2013-05-07 13:50:00,38.83,38.9,38.83,38.89,50200.0,31.3265,31.383,31.3265,31.3749,50200.0
2013-05-07 14:00:00,38.89,38.9,38.89,38.89,18800.0,31.3749,31.383,31.3749,31.3749,18800.0
2013-05-07 14:10:00,38.89,38.9,38.83,38.84,38700.0,31.3749,31.383,31.3265,31.3346,38700.0
2013-05-07 14:20:00,38.84,38.89,38.83,38.88,80100.0,31.3346,31.3749,31.3265,31.3669,80100.0
2013-05-07 14:30:00,38.89,38.89,38.86,38.87,29700.0,31.3749,31.3749,31.3507,31.3588,29700.0
2013-05-07 14:40:00,38.86,38.91,38.86,38.91,26700.0,31.3507,31.3911,31.3507,31.3911,26700.0
2013-05-07 14:50:00,38.91,38.97,38.9,38.96,39700.0,31.3911,31.4395,31.383,31.4314,39700.0
2013-05-07 15:00:00,38.96,38.97,38.95,38.95,48500.0,31.4314,31.4395,31.4233,31.4233,48500.0
2013-05-07 15:10:00,38.95,39.0,38.95,39.0,68500.0,31.4233,31.4637,31.4233,31.4637,68500.0
2013-05-07 15:20:00,39.0,39.03,39.0,39.02,59000.0,31.4637,31.4879,31.4637,31.4798,59000.0
2013-05-07 15:30:00,39.02,39.03,39.02,39.03,44300.0,31.4798,31.4879,31.4798,31.4879,44300.0
2013-05-07 15:40:00,39.03,39.06,39.02,39.04,150200.0,31.4879,31.5121,31.4798,31.4959,150200.0
2013-05-07 15:50:00,39.05,39.07,39.04,39.06,241200.0,31.504,31.5202,31.4959,31.5121,241200.0
2013-05-08 09:30:00,39.02,39.06,38.87,38.98,68300.0,31.4798,31.5121,31.3588,31.4475,68300.0
2013-05-08 09:40:00,38.99,39.06,38.99,39.04,38800.0,31.4556,31.5121,31.4556,31.4959,38800.0
2013-05-08 09:50:00,39.04,39.13,39.04,39.13,48100.0,31.4959,31.5686,31.4959,31.5686,48100.0
2013-05-08 10:00:00,39.13,39.13,39.08,39.11,102700.0,31.5686,31.5686,31.5282,31.5524,102700.0
2013-05-08 10:10:00,39.1,39.27,39.1,39.25,96200.0,31.5444,31.6815,31.5444,31.6654,96200.0
2013-05-08 10:20:00,39.25,39.36,39.24,39.36,80000.0,31.6654,31.7541,31.6573,31.7541,80000.0
2013-05-08 10:30:00,39.36,39.39,39.3,39.39,100200.0,31.7541,31.7783,31.7057,31.7783,100200.0
2013-05-08 10:40:00,39.38,39.43,39.34,39.42,81600.0,31.7702,31.8106,31.738,31.8025,81600.0
2013-05-08 10:50:00,39.41,39.42,39.36,39.4,50400.0,31.7945,31.8025,31.7541,31.7864,50400.0
2013-05-08 11:00:00,39.4,39.42,39.37,39.41,40600.0,31.7864,31.8025,31.7622,31.7945,40600.0
2013-05-08 11:10:00,39.41,39.44,39.4,39.43,52900.0,31.7945,31.8187,31.7864,31.8106,52900.0
2013-05-08 11:20:00,39.44,39.44,39.4,39.41,46600.0,31.8187,31.8187,31.7864,31.7945,46600.0
2013-05-08 11:30:00,39.4,39.41,39.31,39.33,107100.0,31.7864,31.7945,31.7138,31.7299,107100.0
2013-05-08 11:40:00,39.32,39.33,39.28,39.29,35900.0,31.7218,31.7299,31.6896,31.6976,35900.0
2013-05-08 11:50:00,39.29,39.35,39.28,39.34,61800.0,31.6976,31.746,31.6896,31.738,61800.0
2013-05-08 12:00:00,39.34,39.37,39.33,39.34,62200.0,31.738,31.7622,31.7299,31.738,62200.0
2013-05-08 12:10:00,39.33,39.34,39.33,39.34,13100.0,31.7299,31.738,31.7299,31.738,13100.0
2013-05-08 12:20:00,39.34,39.34,39.33,39.34,14100.0,31.738,31.738,31.7299,31.738,14100.0
2013-05-08 12:30:00,39.33,39.34,39.26,39.27,48600.0,31.7299,31.738,31.6734,31.6815,48600.0
2013-05-08 12:40:00,39.27,39.28,39.24,39.25,92200.0,31.6815,31.6896,31.6573,31.6654,92200.0
2013-05-08 12:50:00,39.25,39.27,39.24,39.26,29900.0,31.6654,31.6815,31.6573,31.6734,29900.0
2013-05-08 13:00:00,39.26,39.27,39.25,39.25,14400.0,31.6734,31.6815,31.6654,31.6654,14400.0
2013-05-08 13:10:00,39.25,39.29,39.25,39.29,21200.0,31.6654,31.6976,31.6654,31.6976,21200.0
2013-05-08 13:20:00,39.29,39.3,39.28,39.3,17700.0,31.6976,31.7057,31.6896,31.7057,17700.0
2013-05-08 13:30:00,39.29,39.31,39.29,39.3,25500.0,31.6976,31.7138,31.6976,31.7057,25500.0
2013-05-08 13:40:00,39.3,39.31,39.29,39.31,34800.0,31.7057,31.7138,31.6976,31.7138,34800.0
2013-05-08 13:50:00,39.31,39.31,39.29,39.3,29100.0,31.7138,31.7138,31.6976,31.7057,29100.0
2013-05-08 14:00:00,39.3,39.33,39.3,39.33,25200.0,31.7057,31.7299,31.7057,31.7299,25200.0
2013-05-08 14:10:00,39.33,39.33,39.3,39.33,34800.0,31.7299,31.7299,31.7057,31.7299,34800.0
2013-05-08 14:20:00,39.32,39.34,39.32,39.34,28600.0,31.7218,31.738,31.7218,31.738,28600.0
2013-05-08 14:30:00,39.34,39.34,39.27,39.27,52100.0,31.738,31.738,31.6815,31.6815,52100.0
2013-05-08 14:40:00,39.27,39.28,39.21,39.26,48300.0,31.6815,31.6896,31.6331,31.6734,48300.0
2013-05-08 14:50:00,39.26,39.26,39.24,39.26,26200.0,31.6734,31.6734,31.6573,31.6734,26200.0
2013-05-08 15:00:00,39.26,39.28,39.25,39.28,29800.0,31.6734,31.6896,31.6654,31.6896,29800.0
2013-05-08 15:10:00,39.28,39.33,39.27,39.33,72300.0,31.6896,31.7299,31.6815,31.7299,72300.0
2013-05-08 15:20:00,39.33,39.4,39.32,39.39,102100.0,31.7299,31.7864,31.7218,31.7783,102100.0
2013-05-08 15:30:00,39.39,39.45,39.39,39.44,140800.0,31.7783,31.8267,31.7783,31.8187,140800.0
2013-05-08 15:40:00,39.45,39.56,39.44,39.52,291400.0,31.8267,31.9155,31.8187,31.8832,291400.0
2013-05-08 15:50:00,39.52,39.59,39.51,39.58,419100.0,31.8832,31.9397,31.8751,31.9316,419100.0
2013-05-09 09:30:00,39.58,39.79,39.52,39.74,80100.0,31.9316,32.101,31.8832,32.0607,80100.0
2013-05-09 09:40:00,39.74,39.79,39.68,39.7,56300.0,32.0607,32.101,32.0123,32.0284,56300.0
2013-05-09 09:50:00,39.7,39.85,39.69,39.85,61900.0,32.0284,32.1494,32.0203,32.1494,61900.0
2013-05-09 10:00:00,39.85,39.85,39.73,39.75,87000.0,32.1494,32.1494,32.0526,32.0688,87000.0
2013-05-09 10:10:00,39.74,39.75,39.63,39.64,48400.0,32.0607,32.0688,31.9719,31.98,48400.0
2013-05-09 10:20:00,39.61,39.7,39.61,39.67,60300.0,31.9558,32.0284,31.9558,32.0042,60300.0
2013-05-09 10:30:00,39.67,39.77,39.66,39.74,46300.0,32.0042,32.0849,31.9961,32.0607,46300.0
2013-05-09 10:40:00,39.73,39.77,39.7,39.72,30800.0,32.0526,32.0849,32.0284,32.0445,30800.0
2013-05-09 10:50:00,39.71,39.72,39.66,39.66,25600.0,32.0365,32.0445,31.9961,31.9961,25600.0
2013-05-09 11:00:00,39.66,39.66,39.6,39.63,37200.0,31.9961,31.9961,31.9477,31.9719,37200.0
2013-05-09 11:10:00,39.63,39.64,39.5,39.5,34000.0,31.9719,31.98,31.8671,31.8671,34000.0
2013-05-09 11:20:00,39.5,39.5,39.39,39.4,94200.0,31.8671,31.8671,31.7783,31.7864,94200.0
2013-05-09 11:30:00,39.39,39.41,39.34,39.37,100200.0,31.7783,31.7945,31.738,31.7622,100200.0
2013-05-09 11:40:00,39.37,39.42,39.37,39.42,48900.0,31.7622,31.8025,31.7622,31.8025,48900.0
2013-05-09 11:50:00,39.42,39.42,39.38,39.4,14700.0,31.8025,31.8025,31.7702,31.7864,14700.0
2013-05-09 12:00:00,39.4,39.44,39.37,39.44,29500.0,31.7864,31.8187,31.7622,31.8187,29500.0
2013-05-09 12:10:00,39.44,39.44,39.4,39.4,23600.0,31.8187,31.8187,31.7864,31.7864,23600.0
2013-05-09 12:20:00,39.4,39.4,39.35,39.35,43700.0,31.7864,31.7864,31.746,31.746,43700.0
2013-05-09 12:30:00,39.35,39.43,39.35,39.43,41000.0,31.746,31.8106,31.746,31.8106,41000.0
2013-05-09 12:40:00,39.43,39.43,39.39,39.39,32500.0,31.8106,31.8106,31.7783,31.7783,32500.0
2013-05-09 12:50:00,39.39,39.4,39.35,39.38,46900.0,31.7783,31.7864,31.746,31.7702,46900.0
2013-05-09 13:00:00,39.37,39.42,39.36,39.39,57200.0,31.7622,31.8025,31.7541,31.7783,57200.0
2013-05-09 13:10:00,39.39,39.41,39.36,39.4,46500.0,31.7783,31.7945,31.7541,31.7864,46500.0
2013-05-09 13:20:00,39.41,39.41,39.35,39.36,27000.0,31.7945,31.7945,31.746,31.7541,27000.0
2013-05-09 13:30:00,39.35,39.4,39.35,39.38,72300.0,31.746,31.7864,31.746,31.7702,72300.0
2013-05-09 13:40:00,39.38,39.44,39.37,39.41,49100.0,31.7702,31.8187,31.7622,31.7945,49100.0
2013-05-09 13:50:00,39.42,39.45,39.38,39.44,51200.0,31.8025,31.8267,31.7702,31.8187,51200.0
2013-05-09 14:00:00,39.44,39.45,39.43,39.43,29400.0,31.8187,31.8267,31.8106,31.8106,29400.0
2013-05-09 14:10:00,39.43,39.44,39.41,39.44,29200.0,31.8106,31.8187,31.7945,31.8187,29200.0
2013-05-09 14:20:00,39.44,39.44,39.41,39.44,24900.0,31.8187,31.8187,31.7945,31.8187,24900.0
2013-05-09 14:30:00,39.44,39.48,39.41,39.43,47400.0,31.8187,31.8509,31.7945,31.8106,47400.0
2013-05-09 14:40:00,39.42,39.44,39.39,39.39,41700.0,31.8025,31.8187,31.7783,31.7783,41700.0
2013-05-09 14:50:00,39.39,39.44,39.36,39.36,50200.0,31.7783,31.8187,31.7541,31.7541,50200.0
2013-05-09 15:00:00,39.37,39.39,39.3,39.38,44300.0,31.7622,31.7783,31.7057,31.7702,44300.0
2013-05-09 15:10:00,39.38,39.39,39.34,39.39,51300.0,31.7702,31.7783,31.738,31.7783,51300.0
2013-05-09 15:20:00,39.4,39.43,39.39,39.41,67500.0,31.7864,31.8106,31.7783,31.7945,67500.0
2013-05-09 15:30:00,39.41,39.45,39.35,39.35,121200.0,31.7945,31.8267,31.746,31.746,121200.0
2013-05-09 15:40:00,39.35,39.4,39.34,39.39,108600.0,31.746,31.7864,31.738,31.7783,108600.0
2013-05-09 15:50:00,39.39,39.41,39.33,39.41,159700.0,31.7783,31.7945,31.7299,31.7945,159700.0
2013-05-10 09:30:00,39.45,39.5,39.34,39.41,58200.0,31.8267,31.8671,31.738,31.7945,58200.0
2013-05-10 09:40:00,39.44,39.48,39.39,39.46,45800.0,31.8187,31.8509,31.7783,31.8348,45800.0
2013-05-10 09:50:00,39.46,39.58,39.43,39.55,65400.0,31.8348,31.9316,31.8106,31.9074,65400.0
2013-05-10 10:00:00,39.56,39.59,39.47,39.48,56200.0,31.9155,31.9397,31.8429,31.8509,56200.0
2013-05-10 10:10:00,39.48,39.5,39.44,39.46,49000.0,31.8509,31.8671,31.8187,31.8348,49000.0
2013-05-10 10:20:00,39.46,39.46,39.37,39.38,44100.0,31.8348,31.8348,31.7622,31.7702,44100.0
2013-05-10 10:30:00,39.38,39.4,39.34,39.39,55900.0,31.7702,31.7864,31.738,31.7783,55900.0
2013-05-10 10:40:00,39.38,39.39,39.32,39.36,35600.0,31.7702,31.7783,31.7218,31.7541,35600.0
2013-05-10 10:50:00,39.37,39.45,39.37,39.43,40900.0,31.7622,31.8267,31.7622,31.8106,40900.0
2013-05-10 11:00:00,39.43,39.48,39.39,39.47,42400.0,31.8106,31.8509,31.7783,31.8429,42400.0
2013-05-10 11:10:00,39.47,39.48,39.42,39.44,30600.0,31.8429,31.8509,31.8025,31.8187,30600.0
2013-05-10 11:20:00,39.44,39.49,39.42,39.46,40900.0,31.8187,31.859,31.8025,31.8348,40900.0
2013-05-10 11:30:00,39.46,39.47,39.41,39.42,29300.0,31.8348,31.8429,31.7945,31.8025,29300.0
2013-05-10 11:40:00,39.42,39.43,39.39,39.42,46100.0,31.8025,31.8106,31.7783,31.8025,46100.0
2013-05-10 11:50:00,39.42,39.42,39.33,39.37,43200.0,31.8025,31.8025,31.7299,31.7622,43200.0
2013-05-10 12:00:00,39.36,39.36,39.29,39.3,46300.0,31.7541,31.7541,31.6976,31.7057,46300.0
2013-05-10 12:10:00,39.3,39.34,39.3,39.33,42600.0,31.7057,31.738,31.7057,31.7299,42600.0
2013-05-10 12:20:00,39.32,39.33,39.31,39.32,51400.0,31.7218,31.7299,31.7138,31.7218,51400.0
2013-05-10 12:30:00,39.33,39.34,39.29,39.31,50300.0,31.7299,31.738,31.6976,31.7138,50300.0
2013-05-10 12:40:00,39.31,39.34,39.29,39.3,36700.0,31.7138,31.738,31.6976,31.7057,36700.0
2013-05-10 12:50:00,39.3,39.35,39.29,39.33,49000.0,31.7057,31.746,31.6976,31.7299,49000.0
2013-05-10 13:00:00,39.33,39.33,39.27,39.29,50300.0,31.7299,31.7299,31.6815,31.6976,50300.0
2013-05-10 13:10:00,39.29,39.3,39.27,39.28,43800.0,31.6976,31.7057,31.6815,31.6896,43800.0
2013-05-10 13:20:00,39.27,39.29,39.24,39.25,69300.0,31.6815,31.6976,31.6573,31.6654,69300.0
2013-05-10 13:30:00,39.24,39.33,39.23,39.33,105900.0,31.6573,31.7299,31.6492,31.7299,105900.0
2013-05-10 13:40:00,39.32,39.34,39.25,39.29,72700.0,31.7218,31.738,31.6654,31.6976,72700.0
2013-05-10 13:50:00,39.28,39.31,39.24,39.26,45200.0,31.6896,31.7138,31.6573,31.6734,45200.0
2013-05-10 14:00:00,39.26,39.27,39.25,39.27,31300.0,31.6734,31.6815,31.6654,31.6815,31300.0
2013-05-10 14:10:00,39.26,39.27,39.22,39.23,61900.0,31.6734,31.6815,31.6412,31.6492,61900.0
2013-05-10 14:20:00,39.22,39.27,39.22,39.26,21200.0,31.6412,31.6815,31.6412,31.6734,21200.0
2013-05-10 14:30:00,39.25,39.26,39.22,39.22,61600.0,31.6654,31.6734,31.6412,31.6412,61600.0
2013-05-10 14:40:00,39.22,39.28,39.22,39.23,67000.0,31.6412,31.6896,31.6412,31.6492,67000.0
2013-05-10 14:50:00,39.24,39.27,39.22,39.24,51000.0,31.6573,31.6815,31.6412,31.6573,51000.0
2013-05-10 15:00:00,39.24,39.3,39.24,39.3,33800.0,31.6573,31.7057,31.6573,31.7057,33800.0
2013-05-10 15:10:00,39.3,39.31,39.28,39.29,37100.0,31.7057,31.7138,31.6896,31.6976,37100.0
2013-05-10 15:20:00,39.3,39.34,39.29,39.32,61300.0,31.7057,31.738,31.6976,31.7218,61300.0
2013-05-10 15:30:00,39.32,39.35,39.31,39.33,65000.0,31.7218,31.746,31.7138,31.7299,65000.0
2013-05-10 15:40:00,39.33,39.42,39.32,39.42,62200.0,31.7299,31.8025,31.7218,31.8025,62200.0
2013-05-10 15:50:00,39.42,39.47,39.41,39.47,219500.0,31.8025,31.8429,31.7945,31.8429,219500.0
2013-05-13 09:30:00,39.47,39.53,39.39,39.5,38200.0,31.8429,31.8913,31.7783,31.8671,38200.0
2013-05-13 09:40:00,39.5,39.52,39.46,39.48,44800.0,31.8671,31.8832,31.8348,31.8509,44800.0
2013-05-13 09:50:00,39.48,39.48,39.42,39.46,61600.0,31.8509,31.8509,31.8025,31.8348,61600.0
2013-05-13 10:00:00,39.45,39.46,39.34,39.39,80500.0,31.8267,31.8348,31.738,31.7783,80500.0
2013-05-13 10:10:00,39.39,39.47,39.38,39.47,67400.0,31.7783,31.8429,31.7702,31.8429,67400.0
2013-05-13 10:20:00,39.45,39.46,39.41,39.44,44300.0,31.8267,31.8348,31.7945,31.8187,44300.0
2013-05-13 10:30:00,39.43,39.46,39.42,39.46,35800.0,31.8106,31.8348,31.8025,31.8348,35800.0
2013-05-13 10:40:00,39.47,39.54,39.46,39.54,59900.0,31.8429,31.8993,31.8348,31.8993,59900.0
2013-05-13 10:50:00,39.54,39.56,39.52,39.55,34000.0,31.8993,31.9155,31.8832,31.9074,34000.0
2013-05-13 11:00:00,39.55,39.55,39.51,39.51,22600.0,31.9074,31.9074,31.8751,31.8751,22600.0
2013-05-13 11:10:00,39.52,39.56,39.52,39.54,60500.0,31.8832,31.9155,31.8832,31.8993,60500.0
2013-05-13 11:20:00,39.55,39.58,39.54,39.57,39400.0,31.9074,31.9316,31.8993,31.9235,39400.0
2013-05-13 11:30:00,39.57,39.7,39.57,39.69,94600.0,31.9235,32.0284,31.9235,32.0203,94600.0
2013-05-13 11:40:00,39.68,39.7,39.66,39.69,31100.0,32.0123,32.0284,31.9961,32.0203,31100.0
2013-05-13 11:50:00,39.69,39.79,39.69,39.78,65700.0,32.0203,32.101,32.0203,32.093,65700.0
2013-05-13 12:00:00,39.77,39.8,39.76,39.8,66000.0,32.0849,32.1091,32.0768,32.1091,66000.0
2013-05-13 12:10:00,39.8,39.85,39.79,39.83,69800.0,32.1091,32.1494,32.101,32.1333,69800.0
2013-05-13 12:20:00,39.84,39.89,39.82,39.82,76000.0,32.1414,32.1817,32.1252,32.1252,76000.0
2013-05-13 12:30:00,39.82,39.84,39.8,39.84,46600.0,32.1252,32.1414,32.1091,32.1414,46600.0
2013-05-13 12:40:00,39.84,39.87,39.83,39.84,32500.0,32.1414,32.1656,32.1333,32.1414,32500.0
2013-05-13 12:50:00,39.84,39.88,39.84,39.85,17600.0,32.1414,32.1736,32.1414,32.1494,17600.0
2013-05-13 13:00:00,39.85,39.89,39.85,39.88,24300.0,32.1494,32.1817,32.1494,32.1736,24300.0
2013-05-13 13:10:00,39.89,39.94,39.88,39.94,75000.0,32.1817,32.222,32.1736,32.222,75000.0
2013-05-13 13:20:00,39.94,39.94,39.89,39.91,34800.0,32.222,32.222,32.1817,32.1978,34800.0
2013-05-13 13:30:00,39.91,39.91,39.88,39.89,44000.0,32.1978,32.1978,32.1736,32.1817,44000.0
2013-05-13 13:40:00,39.89,39.9,39.87,39.9,72600.0,32.1817,32.1898,32.1656,32.1898,72600.0
2013-05-13 13:50:00,39.9,39.91,39.82,39.82,72000.0,32.1898,32.1978,32.1252,32.1252,72000.0
2013-05-13 14:00:00,39.82,39.86,39.81,39.85,51600.0,32.1252,32.1575,32.1172,32.1494,51600.0
2013-05-13 14:10:00,39.86,39.86,39.82,39.82,35400.0,32.1575,32.1575,32.1252,32.1252,35400.0
2013-05-13 14:20:00,39.82,39.83,39.81,39.83,35900.0,32.1252,32.1333,32.1172,32.1333,35900.0
2013-05-13 14:30:00,39.83,39.9,39.83,39.89,67800.0,32.1333,32.1898,32.1333,32.1817,67800.0
2013-05-13 14:40:00,39.89,39.9,39.86,39.87,49500.0,32.1817,32.1898,32.1575,32.1656,49500.0
2013-05-13 14:50:00,39.87,39.88,39.86,39.87,27300.0,32.1656,32.1736,32.1575,32.1656,27300.0
2013-05-13 15:00:00,39.87,39.87,39.84,39.84,31300.0,32.1656,32.1656,32.1414,32.1414,31300.0
2013-05-13 15:10:00,39.84,39.85,39.77,39.8,99100.0,32.1414,32.1494,32.0849,32.1091,99100.0
2013-05-13 15:20:00,39.8,39.81,39.76,39.8,112100.0,32.1091,32.1172,32.0768,32.1091,112100.0
2013-05-13 15:30:00,39.8,39.89,39.8,39.89,136200.0,32.1091,32.1817,32.1091,32.1817,136200.0
2013-05-13 15:40:00,39.88,39.89,39.83,39.83,127200.0,32.1736,32.1817,32.1333,32.1333,127200.0
2013-05-13 15:50:00,39.83,39.92,39.8,39.91,217600.0,32.1333,32.2059,32.1091,32.1978,217600.0
2013-05-14 09:30:00,39.85,40.08,39.7,39.85,235100.0,32.1494,32.335,32.0284,32.1494,235100.0
2013-05-14 09:40:00,39.86,39.92,39.82,39.83,92300.0,32.1575,32.2059,32.1252,32.1333,92300.0
2013-05-14 09:50:00,39.83,39.9,39.83,39.9,75800.0,32.1333,32.1898,32.1333,32.1898,75800.0
2013-05-14 10:00:00,39.91,39.97,39.89,39.97,116800.0,32.1978,32.2462,32.1817,32.2462,116800.0
2013-05-14 10:10:00,39.97,39.97,39.93,39.94,50000.0,32.2462,32.2462,32.214,32.222,50000.0
2013-05-14 10:20:00,39.94,40.0,39.92,40.0,39700.0,32.222,32.2704,32.2059,32.2704,39700.0
2013-05-14 10:30:00,40.0,40.13,39.99,40.13,45800.0,32.2704,32.3753,32.2624,32.3753,45800.0
2013-05-14 10:40:00,40.13,40.17,40.13,40.17,31600.0,32.3753,32.4076,32.3753,32.4076,31600.0
2013-05-14 10:50:00,40.17,40.23,40.16,40.21,38300.0,32.4076,32.456,32.3995,32.4399,38300.0
2013-05-14 11:00:00,40.21,40.21,40.15,40.15,17200.0,32.4399,32.4399,32.3915,32.3915,17200.0
2013-05-14 11:10:00,40.16,40.16,40.15,40.15,13000.0,32.3995,32.3995,32.3915,32.3915,13000.0
2013-05-14 11:20:00,40.16,40.19,40.15,40.17,45500.0,32.3995,32.4237,32.3915,32.4076,45500.0
2013-05-14 11:30:00,40.18,40.2,40.17,40.19,31800.0,32.4157,32.4318,32.4076,32.4237,31800.0
2013-05-14 11:40:00,40.19,40.29,40.18,40.29,75600.0,32.4237,32.5044,32.4157,32.5044,75600.0
2013-05-14 11:50:00,40.28,40.3,40.28,40.29,20000.0,32.4963,32.5125,32.4963,32.5044,20000.0
2013-05-14 12:00:00,40.29,40.29,40.25,40.28,34900.0,32.5044,32.5044,32.4721,32.4963,34900.0
2013-05-14 12:10:00,40.29,40.33,40.29,40.33,47700.0,32.5044,32.5367,32.5044,32.5367,47700.0
2013-05-14 12:20:00,40.32,40.33,40.27,40.28,26700.0,32.5286,32.5367,32.4883,32.4963,26700.0
2013-05-14 12:30:00,40.28,40.29,40.23,40.23,39300.0,32.4963,32.5044,32.456,32.456,39300.0
2013-05-14 12:40:00,40.23,40.25,40.23,40.25,17300.0,32.456,32.4721,32.456,32.4721,17300.0
2013-05-14 12:50:00,40.25,40.29,40.24,40.29,20900.0,32.4721,32.5044,32.4641,32.5044,20900.0
2013-05-14 13:00:00,40.29,40.34,40.28,40.33,26000.0,32.5044,32.5447,32.4963,32.5367,26000.0
2013-05-14 13:10:00,40.33,40.34,40.32,40.34,26800.0,32.5367,32.5447,32.5286,32.5447,26800.0
2013-05-14 13:20:00,40.34,40.36,40.33,40.34,23500.0,32.5447,32.5609,32.5367,32.5447,23500.0
2013-05-14 13:30:00,40.34,40.36,40.34,40.36,26500.0,32.5447,32.5609,32.5447,32.5609,26500.0
2013-05-14 13:40:00,40.35,40.38,40.35,40.38,36200.0,32.5528,32.577,32.5528,32.577,36200.0
2013-05-14 13:50:00,40.37,40.38,40.33,40.36,22500.0,32.5689,32.577,32.5367,32.5609,22500.0
2013-05-14 14:00:00,40.36,40.39,40.36,40.39,26200.0,32.5609,32.5851,32.5609,32.5851,26200.0
2013-05-14 14:10:00,40.38,40.39,40.37,40.39,31900.0,32.577,32.5851,32.5689,32.5851,31900.0
2013-05-14 14:20:00,40.39,40.43,40.38,40.43,41200.0,32.5851,32.6173,32.577,32.6173,41200.0
2013-05-14 14:30:00,40.43,40.47,40.43,40.47,42500.0,32.6173,32.6496,32.6173,32.6496,42500.0
2013-05-14 14:40:00,40.47,40.47,40.4,40.41,66300.0,32.6496,32.6496,32.5931,32.6012,66300.0
2013-05-14 14:50:00,40.4,40.41,40.4,40.4,45000.0,32.5931,32.6012,32.5931,32.5931,45000.0
2013-05-14 15:00:00,40.4,40.43,40.39,40.43,80300.0,32.5931,32.6173,32.5851,32.6173,80300.0
2013-05-14 15:10:00,40.43,40.47,40.42,40.46,95900.0,32.6173,32.6496,32.6093,32.6416,95900.0
2013-05-14 15:20:00,40.47,40.47,40.41,40.41,75200.0,32.6496,32.6496,32.6012,32.6012,75200.0
2013-05-14 15:30:00,40.42,40.49,40.41,40.49,108800.0,32.6093,32.6658,32.6012,32.6658,108800.0
2013-05-14 15:40:00,40.48,40.53,40.48,40.53,127200.0,32.6577,32.698,32.6577,32.698,127200.0
2013-05-14 15:50:00,40.52,40.54,40.48,40.54,308300.0,32.69,32.7061,32.6577,32.7061,308300.0
2013-05-15 09:30:00,40.47,40.49,40.43,40.47,40800.0,32.6496,32.6658,32.6173,32.6496,40800.0
2013-05-15 09:40:00,40.47,40.5,40.45,40.47,41000.0,32.6496,32.6738,32.6335,32.6496,41000.0
2013-05-15 09:50:00,40.47,40.47,40.41,40.44,34800.0,32.6496,32.6496,32.6012,32.6254,34800.0
2013-05-15 10:00:00,40.45,40.47,40.4,40.41,43000.0,32.6335,32.6496,32.5931,32.6012,43000.0
2013-05-15 10:10:00,40.41,40.46,40.39,40.45,54900.0,32.6012,32.6416,32.5851,32.6335,54900.0
2013-05-15 10:20:00,40.46,40.49,40.44,40.45,60400.0,32.6416,32.6658,32.6254,32.6335,60400.0
2013-05-15 10:30:00,40.45,40.5,40.45,40.48,31400.0,32.6335,32.6738,32.6335,32.6577,31400.0
2013-05-15 10:40:00,40.48,40.49,40.42,40.47,40000.0,32.6577,32.6658,32.6093,32.6496,40000.0
2013-05-15 10:50:00,40.46,40.5,40.46,40.5,39800.0,32.6416,32.6738,32.6416,32.6738,39800.0
2013-05-15 11:00:00,40.5,40.59,40.5,40.59,103000.0,32.6738,32.7464,32.6738,32.7464,103000.0
2013-05-15 11:10:00,40.59,40.72,40.58,40.68,68500.0,32.7464,32.8513,32.7384,32.819,68500.0
2013-05-15 11:20:00,40.67,40.69,40.64,40.66,31900.0,32.811,32.8271,32.7868,32.8029,31900.0
2013-05-15 11:30:00,40.66,40.76,40.66,40.76,32000.0,32.8029,32.8836,32.8029,32.8836,32000.0
2013-05-15 11:40:00,40.76,40.8,40.75,40.79,36000.0,32.8836,32.9158,32.8755,32.9078,36000.0
2013-05-15 11:50:00,40.79,40.82,40.76,40.77,101000.0,32.9078,32.932,32.8836,32.8916,101000.0
2013-05-15 12:00:00,40.77,40.82,40.75,40.81,46400.0,32.8916,32.932,32.8755,32.9239,46400.0
2013-05-15 12:10:00,40.8,40.86,40.8,40.83,45600.0,32.9158,32.9643,32.9158,32.9401,45600.0
2013-05-15 12:20:00,40.83,40.92,40.81,40.89,60300.0,32.9401,33.0127,32.9239,32.9885,60300.0
2013-05-15 12:30:00,40.89,40.93,40.88,40.89,42900.0,32.9885,33.0207,32.9804,32.9885,42900.0
2013-05-15 12:40:00,40.9,40.91,40.86,40.9,67300.0,32.9965,33.0046,32.9643,32.9965,67300.0
2013-05-15 12:50:00,40.89,40.9,40.87,40.87,25500.0,32.9885,32.9965,32.9723,32.9723,25500.0
2013-05-15 13:00:00,40.88,40.9,40.86,40.88,23500.0,32.9804,32.9965,32.9643,32.9804,23500.0
2013-05-15 13:10:00,40.87,40.92,40.87,40.9,37300.0,32.9723,33.0127,32.9723,32.9965,37300.0
2013-05-15 13:20:00,40.91,40.91,40.85,40.86,43900.0,33.0046,33.0046,32.9562,32.9643,43900.0
2013-05-15 13:30:00,40.85,40.86,40.82,40.86,35600.0,32.9562,32.9643,32.932,32.9643,35600.0
2013-05-15 13:40:00,40.86,40.86,40.83,40.84,26800.0,32.9643,32.9643,32.9401,32.9481,26800.0
2013-05-15 13:50:00,40.83,40.84,40.77,40.78,55500.0,32.9401,32.9481,32.8916,32.8997,55500.0
2013-05-15 14:00:00,40.77,40.81,40.76,40.77,83200.0,32.8916,32.9239,32.8836,32.8916,83200.0
2013-05-15 14:10:00,40.77,40.77,40.67,40.68,100600.0,32.8916,32.8916,32.811,32.819,100600.0
2013-05-15 14:20:00,40.69,40.7,40.63,40.67,64100.0,32.8271,32.8352,32.7787,32.811,64100.0
2013-05-15 14:30:00,40.68,40.7,40.63,40.63,73500.0,32.819,32.8352,32.7787,32.7787,73500.0
2013-05-15 14:40:00,40.64,40.64,40.53,40.6,47100.0,32.7868,32.7868,32.698,32.7545,47100.0
2013-05-15 14:50:00,40.59,40.66,40.58,40.63,47000.0,32.7464,32.8029,32.7384,32.7787,47000.0
2013-05-15 15:00:00,40.62,40.64,40.59,40.63,42600.0,32.7706,32.7868,32.7464,32.7787,42600.0
2013-05-15 15:10:00,40.63,40.71,40.59,40.61,65000.0,32.7787,32.8432,32.7464,32.7626,65000.0
2013-05-15 15:20:00,40.6,40.63,40.59,40.63,44400.0,32.7545,32.7787,32.7464,32.7787,44400.0
2013-05-15 15:30:00,40.62,40.7,40.62,40.69,32100.0,32.7706,32.8352,32.7706,32.8271,32100.0
2013-05-15 15:40:00,40.69,40.72,40.66,40.67,132000.0,32.8271,32.8513,32.8029,32.811,132000.0
2013-05-15 15:50:00,40.67,40.75,40.66,40.73,169200.0,32.811,32.8755,32.8029,32.8594,169200.0
2013-05-16 09:30:00,40.61,40.72,40.58,40.69,68600.0,32.7626,32.8513,32.7384,32.8271,68600.0
2013-05-16 09:40:00,40.67,40.74,40.66,40.69,49500.0,32.811,32.8674,32.8029,32.8271,49500.0
2013-05-16 09:50:00,40.69,40.77,40.68,40.72,36600.0,32.8271,32.8916,32.819,32.8513,36600.0
2013-05-16 10:00:00,40.72,40.72,40.58,40.6,70200.0,32.8513,32.8513,32.7384,32.7545,70200.0
2013-05-16 10:10:00,40.61,40.66,40.6,40.65,57500.0,32.7626,32.8029,32.7545,32.7948,57500.0
2013-05-16 10:20:00,40.65,40.71,40.62,40.68,42200.0,32.7948,32.8432,32.7706,32.819,42200.0
2013-05-16 10:30:00,40.68,40.81,40.66,40.81,44400.0,32.819,32.9239,32.8029,32.9239,44400.0
2013-05-16 10:40:00,40.81,40.82,40.75,40.81,43700.0,32.9239,32.932,32.8755,32.9239,43700.0
2013-05-16 10:50:00,40.81,40.84,40.8,40.82,35400.0,32.9239,32.9481,32.9158,32.932,35400.0
2013-05-16 11:00:00,40.81,40.9,40.8,40.82,102300.0,32.9239,32.9965,32.9158,32.932,102300.0
2013-05-16 11:10:00,40.82,40.9,40.79,40.85,34700.0,32.932,32.9965,32.9078,32.9562,34700.0
2013-05-16 11:20:00,40.84,40.86,40.84,40.85,22600.0,32.9481,32.9643,32.9481,32.9562,22600.0
2013-05-16 11:30:00,40.86,40.91,40.85,40.9,29800.0,32.9643,33.0046,32.9562,32.9965,29800.0
2013-05-16 11:40:00,40.9,40.91,40.86,40.9,23900.0,32.9965,33.0046,32.9643,32.9965,23900.0
2013-05-16 11:50:00,40.9,40.92,40.9,40.91,38000.0,32.9965,33.0127,32.9965,33.0046,38000.0
2013-05-16 12:00:00,40.92,40.95,40.92,40.93,38900.0,33.0127,33.0369,33.0127,33.0207,38900.0
2013-05-16 12:10:00,40.93,40.95,40.91,40.93,71600.0,33.0207,33.0369,33.0046,33.0207,71600.0
2013-05-16 12:20:00,40.93,40.95,40.9,40.94,31000.0,33.0207,33.0369,32.9965,33.0288,31000.0
2013-05-16 12:30:00,40.94,40.95,40.89,40.9,18600.0,33.0288,33.0369,32.9885,32.9965,18600.0
2013-05-16 12:40:00,40.91,40.91,40.88,40.89,21000.0,33.0046,33.0046,32.9804,32.9885,21000.0
2013-05-16 12:50:00,40.89,40.9,40.88,40.9,13300.0,32.9885,32.9965,32.9804,32.9965,13300.0
2013-05-16 13:00:00,40.89,40.9,40.82,40.82,16000.0,32.9885,32.9965,32.932,32.932,16000.0
2013-05-16 13:10:00,40.82,40.82,40.8,40.8,6200.0,32.932,32.932,32.9158,32.9158,6200.0
2013-05-16 13:20:00,40.8,40.8,40.74,40.74,11500.0,32.9158,32.9158,32.8674,32.8674,11500.0
2013-05-16 13:30:00,40.74,40.85,40.74,40.85,30800.0,32.8674,32.9562,32.8674,32.9562,30800.0
2013-05-16 13:40:00,40.84,40.89,40.84,40.88,18500.0,32.9481,32.9885,32.9481,32.9804,18500.0
2013-05-16 13:50:00,40.89,40.89,40.83,40.85,24100.0,32.9885,32.9885,32.9401,32.9562,24100.0
2013-05-16 14:00:00,40.84,40.89,40.84,40.87,15300.0,32.9481,32.9885,32.9481,32.9723,15300.0
2013-05-16 14:10:00,40.88,40.88,40.84,40.84,31300.0,32.9804,32.9804,32.9481,32.9481,31300.0
2013-05-16 14:20:00,40.84,40.88,40.84,40.86,39400.0,32.9481,32.9804,32.9481,32.9643,39400.0
2013-05-16 14:30:00,40.87,40.87,40.86,40.86,19100.0,32.9723,32.9723,32.9643,32.9643,19100.0
2013-05-16 14:40:00,40.86,40.87,40.84,40.87,36900.0,32.9643,32.9723,32.9481,32.9723,36900.0
2013-05-16 14:50:00,40.87,40.87,40.83,40.84,55000.0,32.9723,32.9723,32.9401,32.9481,55000.0
2013-05-16 15:00:00,40.84,40.86,40.83,40.84,43400.0,32.9481,32.9643,32.9401,32.9481,43400.0
2013-05-16 15:10:00,40.85,40.86,40.73,40.73,59900.0,32.9562,32.9643,32.8594,32.8594,59900.0
2013-05-16 15:20:00,40.73,40.79,40.71,40.78,98100.0,32.8594,32.9078,32.8432,32.8997,98100.0
2013-05-16 15:30:00,40.77,40.79,40.69,40.69,107800.0,32.8916,32.9078,32.8271,32.8271,107800.0
2013-05-16 15:40:00,40.69,40.75,40.65,40.67,183400.0,32.8271,32.8755,32.7948,32.811,183400.0
2013-05-16 15:50:00,40.67,40.8,40.66,40.76,419700.0,32.811,32.9158,32.8029,32.8836,419700.0
2013-05-17 09:30:00,40.74,40.92,40.73,40.79,268700.0,32.8674,33.0127,32.8594,32.9078,268700.0
2013-05-17 09:40:00,40.78,40.82,40.73,40.74,124200.0,32.8997,32.932,32.8594,32.8674,124200.0
2013-05-17 09:50:00,40.73,40.81,40.7,40.76,70100.0,32.8594,32.9239,32.8352,32.8836,70100.0
2013-05-17 10:00:00,40.75,40.8,40.73,40.73,71400.0,32.8755,32.9158,32.8594,32.8594,71400.0
2013-05-17 10:10:00,40.72,40.75,40.68,40.75,51100.0,32.8513,32.8755,32.819,32.8755,51100.0
2013-05-17 10:20:00,40.74,40.78,40.71,40.72,48300.0,32.8674,32.8997,32.8432,32.8513,48300.0
2013-05-17 10:30:00,40.71,40.76,40.69,40.75,39100.0,32.8432,32.8836,32.8271,32.8755,39100.0
2013-05-17 10:40:00,40.74,40.76,40.69,40.74,47400.0,32.8674,32.8836,32.8271,32.8674,47400.0
2013-05-17 10:50:00,40.74,40.75,40.72,40.75,22700.0,32.8674,32.8755,32.8513,32.8755,22700.0
2013-05-17 11:00:00,40.75,40.81,40.72,40.81,86500.0,32.8755,32.9239,32.8513,32.9239,86500.0
2013-05-17 11:10:00,40.81,40.86,40.77,40.86,67400.0,32.9239,32.9643,32.8916,32.9643,67400.0
2013-05-17 11:20:00,40.86,40.91,40.85,40.88,73900.0,32.9643,33.0046,32.9562,32.9804,73900.0
2013-05-17 11:30:00,40.88,40.94,40.87,40.93,56000.0,32.9804,33.0288,32.9723,33.0207,56000.0
2013-05-17 11:40:00,40.93,40.94,40.89,40.94,44800.0,33.0207,33.0288,32.9885,33.0288,44800.0
2013-05-17 11:50:00,40.93,40.96,40.93,40.96,30600.0,33.0207,33.0449,33.0207,33.0449,30600.0
2013-05-17 12:00:00,40.96,40.97,40.93,40.97,28900.0,33.0449,33.053,33.0207,33.053,28900.0
2013-05-17 12:10:00,40.97,41.0,40.97,40.99,42200.0,33.053,33.0772,33.053,33.0691,42200.0
2013-05-17 12:20:00,40.99,41.0,40.96,40.99,29400.0,33.0691,33.0772,33.0449,33.0691,29400.0
2013-05-17 12:30:00,40.99,41.0,40.95,40.96,35100.0,33.0691,33.0772,33.0369,33.0449,35100.0
2013-05-17 12:40:00,40.96,40.97,40.94,40.96,23200.0,33.0449,33.053,33.0288,33.0449,23200.0
2013-05-17 12:50:00,40.96,40.96,40.92,40.96,35500.0,33.0449,33.0449,33.0127,33.0449,35500.0
2013-05-17 13:00:00,40.96,40.97,40.93,40.93,28100.0,33.0449,33.053,33.0207,33.0207,28100.0
2013-05-17 13:10:00,40.94,40.96,40.94,40.95,28900.0,33.0288,33.0449,33.0288,33.0369,28900.0
2013-05-17 13:20:00,40.94,40.97,40.93,40.95,21900.0,33.0288,33.053,33.0207,33.0369,21900.0
2013-05-17 13:30:00,40.95,40.98,40.95,40.98,19400.0,33.0369,33.0611,33.0369,33.0611,19400.0
2013-05-17 13:40:00,40.98,40.99,40.92,40.93,50200.0,33.0611,33.0691,33.0127,33.0207,50200.0
2013-05-17 13:50:00,40.93,40.97,40.93,40.96,28700.0,33.0207,33.053,33.0207,33.0449,28700.0
2013-05-17 14:00:00,40.96,40.98,40.95,40.98,29500.0,33.0449,33.0611,33.0369,33.0611,29500.0
2013-05-17 14:10:00,40.98,41.0,40.98,40.99,40200.0,33.0611,33.0772,33.0611,33.0691,40200.0
2013-05-17 14:20:00,41.0,41.01,40.96,41.0,87200.0,33.0772,33.0853,33.0449,33.0772,87200.0
2013-05-17 14:30:00,40.99,41.01,40.97,40.97,50600.0,33.0691,33.0853,33.053,33.053,50600.0
2013-05-17 14:40:00,40.96,41.02,40.96,40.99,64400.0,33.0449,33.0933,33.0449,33.0691,64400.0
2013-05-17 14:50:00,40.99,41.02,40.95,41.02,87400.0,33.0691,33.0933,33.0369,33.0933,87400.0
2013-05-17 15:00:00,41.02,41.02,40.98,40.98,68500.0,33.0933,33.0933,33.0611,33.0611,68500.0
2013-05-17 15:10:00,40.98,41.01,40.95,40.96,94200.0,33.0611,33.0853,33.0369,33.0449,94200.0
2013-05-17 15:20:00,40.96,41.03,40.95,41.01,84300.0,33.0449,33.1014,33.0369,33.0853,84300.0
2013-05-17 15:30:00,41.0,41.02,40.98,41.01,70100.0,33.0772,33.0933,33.0611,33.0853,70100.0
2013-05-17 15:40:00,41.0,41.01,40.98,41.0,89200.0,33.0772,33.0853,33.0611,33.0772,89200.0
2013-05-17 15:50:00,41.01,41.09,40.99,41.09,341200.0,33.0853,33.1498,33.0691,33.1498,341200.0
2013-05-20 09:30:00,41.0,41.14,41.0,41.09,95200.0,33.0772,33.1901,33.0772,33.1498,95200.0
2013-05-20 09:40:00,41.09,41.13,41.0,41.0,95700.0,33.1498,33.1821,33.0772,33.0772,95700.0
2013-05-20 09:50:00,41.0,41.04,40.95,41.01,43600.0,33.0772,33.1095,33.0369,33.0853,43600.0
2013-05-20 10:00:00,41.01,41.08,40.99,41.04,43700.0,33.0853,33.1417,33.0691,33.1095,43700.0
2013-05-20 10:10:00,41.04,41.04,41.0,41.03,61000.0,33.1095,33.1095,33.0772,33.1014,61000.0
2013-05-20 10:20:00,41.03,41.06,41.0,41.05,49300.0,33.1014,33.1256,33.0772,33.1175,49300.0
2013-05-20 10:30:00,41.04,41.05,41.02,41.04,44200.0,33.1095,33.1175,33.0933,33.1095,44200.0
2013-05-20 10:40:00,41.04,41.06,41.03,41.05,35500.0,33.1095,33.1256,33.1014,33.1175,35500.0
2013-05-20 10:50:00,41.05,41.14,41.03,41.14,55900.0,33.1175,33.1901,33.1014,33.1901,55900.0
2013-05-20 11:00:00,41.14,41.21,41.14,41.17,47700.0,33.1901,33.2466,33.1901,33.2144,47700.0
2013-05-20 11:10:00,41.16,41.17,41.14,41.16,49100.0,33.2063,33.2144,33.1901,33.2063,49100.0
2013-05-20 11:20:00,41.16,41.2,41.16,41.2,27900.0,33.2063,33.2386,33.2063,33.2386,27900.0
2013-05-20 11:30:00,41.2,41.21,41.18,41.18,30400.0,33.2386,33.2466,33.2224,33.2224,30400.0
2013-05-20 11:40:00,41.19,41.24,41.19,41.24,45500.0,33.2305,33.2708,33.2305,33.2708,45500.0
2013-05-20 11:50:00,41.23,41.27,41.21,41.26,113000.0,33.2628,33.295,33.2466,33.287,113000.0
2013-05-20 12:00:00,41.26,41.28,41.22,41.22,42400.0,33.287,33.3031,33.2547,33.2547,42400.0
2013-05-20 12:10:00,41.23,41.27,41.23,41.25,49500.0,33.2628,33.295,33.2628,33.2789,49500.0
2013-05-20 12:20:00,41.24,41.26,41.22,41.23,38000.0,33.2708,33.287,33.2547,33.2628,38000.0
2013-05-20 12:30:00,41.24,41.27,41.23,41.27,38900.0,33.2708,33.295,33.2628,33.295,38900.0
2013-05-20 12:40:00,41.27,41.27,41.22,41.23,27300.0,33.295,33.295,33.2547,33.2628,27300.0
2013-05-20 12:50:00,41.23,41.24,41.19,41.22,38300.0,33.2628,33.2708,33.2305,33.2547,38300.0
2013-05-20 13:00:00,41.22,41.24,41.18,41.24,40500.0,33.2547,33.2708,33.2224,33.2708,40500.0
2013-05-20 13:10:00,41.24,41.27,41.21,41.25,53100.0,33.2708,33.295,33.2466,33.2789,53100.0
2013-05-20 13:20:00,41.25,41.27,41.21,41.24,40600.0,33.2789,33.295,33.2466,33.2708,40600.0
2013-05-20 13:30:00,41.25,41.3,41.23,41.27,28500.0,33.2789,33.3192,33.2628,33.295,28500.0
2013-05-20 13:40:00,41.27,41.27,41.22,41.26,57900.0,33.295,33.295,33.2547,33.287,57900.0
2013-05-20 13:50:00,41.26,41.33,41.26,41.32,36600.0,33.287,33.3434,33.287,33.3354,36600.0
2013-05-20 14:00:00,41.32,41.32,41.21,41.25,46600.0,33.3354,33.3354,33.2466,33.2789,46600.0
2013-05-20 14:10:00,41.25,41.25,41.18,41.19,29400.0,33.2789,33.2789,33.2224,33.2305,29400.0
2013-05-20 14:20:00,41.2,41.24,41.19,41.19,37000.0,33.2386,33.2708,33.2305,33.2305,37000.0
2013-05-20 14:30:00,41.2,41.22,41.16,41.16,40500.0,33.2386,33.2547,33.2063,33.2063,40500.0
2013-05-20 14:40:00,41.17,41.23,41.16,41.23,35500.0,33.2144,33.2628,33.2063,33.2628,35500.0
2013-05-20 14:50:00,41.23,41.24,41.2,41.21,30400.0,33.2628,33.2708,33.2386,33.2466,30400.0
2013-05-20 15:00:00,41.21,41.23,41.2,41.22,40200.0,33.2466,33.2628,33.2386,33.2547,40200.0
2013-05-20 15:10:00,41.22,41.23,41.19,41.19,45100.0,33.2547,33.2628,33.2305,33.2305,45100.0
2013-05-20 15:20:00,41.19,41.2,41.14,41.16,50200.0,33.2305,33.2386,33.1901,33.2063,50200.0
2013-05-20 15:30:00,41.16,41.19,41.12,41.14,63400.0,33.2063,33.2305,33.174,33.1901,63400.0
2013-05-20 15:40:00,41.14,41.19,41.12,41.16,141000.0,33.1901,33.2305,33.174,33.2063,141000.0
2013-05-20 15:50:00,41.15,41.16,41.09,41.11,211300.0,33.1982,33.2063,33.1498,33.1659,211300.0
2013-05-21 09:30:00,41.2,41.45,41.2,41.39,96500.0,33.2386,33.4402,33.2386,33.3918,96500.0
2013-05-21 09:40:00,41.4,41.44,41.34,41.44,35600.0,33.3999,33.4322,33.3515,33.4322,35600.0
2013-05-21 09:50:00,41.43,41.5,41.42,41.45,52700.0,33.4241,33.4806,33.416,33.4402,52700.0
2013-05-21 10:00:00,41.46,41.47,41.35,41.36,44600.0,33.4483,33.4564,33.3596,33.3676,44600.0
2013-05-21 10:10:00,41.35,41.41,41.31,41.39,101300.0,33.3596,33.408,33.3273,33.3918,101300.0
2013-05-21 10:20:00,41.39,41.45,41.34,41.45,85000.0,33.3918,33.4402,33.3515,33.4402,85000.0
2013-05-21 10:30:00,41.45,41.47,41.41,41.44,60900.0,33.4402,33.4564,33.408,33.4322,60900.0
2013-05-21 10:40:00,41.44,41.46,41.43,41.46,77100.0,33.4322,33.4483,33.4241,33.4483,77100.0
2013-05-21 10:50:00,41.46,41.48,41.37,41.38,71400.0,33.4483,33.4644,33.3757,33.3838,71400.0
2013-05-21 11:00:00,41.38,41.42,41.36,41.41,34400.0,33.3838,33.416,33.3676,33.408,34400.0
2013-05-21 11:10:00,41.41,41.46,41.34,41.34,71000.0,33.408,33.4483,33.3515,33.3515,71000.0
2013-05-21 11:20:00,41.34,41.36,41.23,41.31,39700.0,33.3515,33.3676,33.2628,33.3273,39700.0
2013-05-21 11:30:00,41.32,41.39,41.31,41.33,113700.0,33.3354,33.3918,33.3273,33.3434,113700.0
2013-05-21 11:40:00,41.33,41.38,41.33,41.35,42300.0,33.3434,33.3838,33.3434,33.3596,42300.0
2013-05-21 11:50:00,41.36,41.38,41.33,41.34,41500.0,33.3676,33.3838,33.3434,33.3515,41500.0
2013-05-21 12:00:00,41.34,41.35,41.32,41.33,33500.0,33.3515,33.3596,33.3354,33.3434,33500.0
2013-05-21 12:10:00,41.32,41.35,41.31,41.35,35000.0,33.3354,33.3596,33.3273,33.3596,35000.0
2013-05-21 12:20:00,41.34,41.41,41.34,41.4,28600.0,33.3515,33.408,33.3515,33.3999,28600.0
2013-05-21 12:30:00,41.39,41.4,41.3,41.32,24900.0,33.3918,33.3999,33.3192,33.3354,24900.0
2013-05-21 12:40:00,41.33,41.38,41.32,41.34,99500.0,33.3434,33.3838,33.3354,33.3515,99500.0
2013-05-21 12:50:00,41.35,41.35,41.32,41.34,32200.0,33.3596,33.3596,33.3354,33.3515,32200.0
2013-05-21 13:00:00,41.34,41.43,41.34,41.43,33900.0,33.3515,33.4241,33.3515,33.4241,33900.0
2013-05-21 13:10:00,41.42,41.43,41.39,41.42,22100.0,33.416,33.4241,33.3918,33.416,22100.0
2013-05-21 13:20:00,41.42,41.42,41.38,41.41,15600.0,33.416,33.416,33.3838,33.408,15600.0
2013-05-21 13:30:00,41.41,41.43,41.39,41.4,23400.0,33.408,33.4241,33.3918,33.3999,23400.0
2013-05-21 13:40:00,41.4,41.4,41.35,41.37,15700.0,33.3999,33.3999,33.3596,33.3757,15700.0
2013-05-21 13:50:00,41.37,41.39,41.34,41.35,37400.0,33.3757,33.3918,33.3515,33.3596,37400.0
2013-05-21 14:00:00,41.34,41.34,41.3,41.32,41600.0,33.3515,33.3515,33.3192,33.3354,41600.0
2013-05-21 14:10:00,41.32,41.35,41.3,41.34,52400.0,33.3354,33.3596,33.3192,33.3515,52400.0
2013-05-21 14:20:00,41.33,41.4,41.32,41.38,28400.0,33.3434,33.3999,33.3354,33.3838,28400.0
2013-05-21 14:30:00,41.37,41.37,41.32,41.37,16300.0,33.3757,33.3757,33.3354,33.3757,16300.0
2013-05-21 14:40:00,41.37,41.41,41.34,41.35,28700.0,33.3757,33.408,33.3515,33.3596,28700.0
2013-05-21 14:50:00,41.35,41.35,41.32,41.32,20400.0,33.3596,33.3596,33.3354,33.3354,20400.0
2013-05-21 15:00:00,41.33,41.35,41.32,41.33,25900.0,33.3434,33.3596,33.3354,33.3434,25900.0
2013-05-21 15:10:00,41.33,41.34,41.29,41.29,33400.0,33.3434,33.3515,33.3112,33.3112,33400.0
2013-05-21 15:20:00,41.3,41.34,41.29,41.31,49600.0,33.3192,33.3515,33.3112,33.3273,49600.0
2013-05-21 15:30:00,41.31,41.34,41.3,41.33,81300.0,33.3273,33.3515,33.3192,33.3434,81300.0
2013-05-21 15:40:00,41.34,41.4,41.33,41.4,187900.0,33.3515,33.3999,33.3434,33.3999,187900.0
2013-05-21 15:50:00,41.4,41.42,41.32,41.4,761400.0,33.3999,33.416,33.3354,33.3999,761400.0
2013-05-22 09:30:00,41.38,41.54,41.38,41.52,77500.0,33.3838,33.5129,33.3838,33.4967,77500.0
2013-05-22 09:40:00,41.52,41.55,41.37,41.41,70900.0,33.4967,33.5209,33.3757,33.408,70900.0
2013-05-22 09:50:00,41.4,41.41,41.31,41.37,29100.0,33.3999,33.408,33.3273,33.3757,29100.0
2013-05-22 10:00:00,41.39,41.48,41.36,41.47,62700.0,33.3918,33.4644,33.3676,33.4564,62700.0
2013-05-22 10:10:00,41.48,41.66,41.47,41.56,50100.0,33.4644,33.6097,33.4564,33.529,50100.0
2013-05-22 10:20:00,41.56,41.67,41.55,41.63,43500.0,33.529,33.6177,33.5209,33.5855,43500.0
2013-05-22 10:30:00,41.64,41.68,41.38,41.41,56000.0,33.5935,33.6258,33.3838,33.408,56000.0
2013-05-22 10:40:00,41.41,41.52,41.37,41.39,63500.0,33.408,33.4967,33.3757,33.3918,63500.0
2013-05-22 10:50:00,41.39,41.43,41.34,41.37,47300.0,33.3918,33.4241,33.3515,33.3757,47300.0
2013-05-22 11:00:00,41.37,41.44,41.34,41.42,34000.0,33.3757,33.4322,33.3515,33.416,34000.0
2013-05-22 11:10:00,41.42,41.47,41.39,41.45,53600.0,33.416,33.4564,33.3918,33.4402,53600.0
2013-05-22 11:20:00,41.45,41.46,41.4,41.43,18300.0,33.4402,33.4483,33.3999,33.4241,18300.0
2013-05-22 11:30:00,41.43,41.47,41.41,41.44,31700.0,33.4241,33.4564,33.408,33.4322,31700.0
2013-05-22 11:40:00,41.43,41.51,41.41,41.47,28900.0,33.4241,33.4886,33.408,33.4564,28900.0
2013-05-22 11:50:00,41.48,41.48,41.44,41.46,21900.0,33.4644,33.4644,33.4322,33.4483,21900.0
2013-05-22 12:00:00,41.45,41.47,41.42,41.43,30400.0,33.4402,33.4564,33.416,33.4241,30400.0
2013-05-22 12:10:00,41.43,41.43,41.39,41.39,10400.0,33.4241,33.4241,33.3918,33.3918,10400.0
2013-05-22 12:20:00,41.38,41.39,41.33,41.37,38400.0,33.3838,33.3918,33.3434,33.3757,38400.0
2013-05-22 12:30:00,41.37,41.39,41.33,41.38,46500.0,33.3757,33.3918,33.3434,33.3838,46500.0
2013-05-22 12:40:00,41.38,41.42,41.37,41.39,47800.0,33.3838,33.416,33.3757,33.3918,47800.0
2013-05-22 12:50:00,41.4,41.45,41.39,41.41,18100.0,33.3999,33.4402,33.3918,33.408,18100.0
2013-05-22 13:00:00,41.42,41.43,41.36,41.4,35100.0,33.416,33.4241,33.3676,33.3999,35100.0
2013-05-22 13:10:00,41.39,41.4,41.33,41.36,41800.0,33.3918,33.3999,33.3434,33.3676,41800.0
2013-05-22 13:20:00,41.35,41.35,41.28,41.29,47900.0,33.3596,33.3596,33.3031,33.3112,47900.0
2013-05-22 13:30:00,41.29,41.32,41.24,41.24,60900.0,33.3112,33.3354,33.2708,33.2708,60900.0
2013-05-22 13:40:00,41.24,41.25,41.14,41.18,45000.0,33.2708,33.2789,33.1901,33.2224,45000.0
2013-05-22 13:50:00,41.18,41.2,41.14,41.15,58800.0,33.2224,33.2386,33.1901,33.1982,58800.0
2013-05-22 14:00:00,41.15,41.22,41.01,41.06,219200.0,33.1982,33.2547,33.0853,33.1256,219200.0
2013-05-22 14:10:00,41.06,41.07,40.97,41.03,116300.0,33.1256,33.1337,33.053,33.1014,116300.0
2013-05-22 14:20:00,41.04,41.08,40.98,41.0,46800.0,33.1095,33.1417,33.0611,33.0772,46800.0
2013-05-22 14:30:00,41.0,41.02,40.92,40.93,70000.0,33.0772,33.0933,33.0127,33.0207,70000.0
2013-05-22 14:40:00,40.92,40.95,40.88,40.93,33300.0,33.0127,33.0369,32.9804,33.0207,33300.0
2013-05-22 14:50:00,40.93,40.96,40.9,40.96,52800.0,33.0207,33.0449,32.9965,33.0449,52800.0
2013-05-22 15:00:00,40.95,40.95,40.91,40.95,59500.0,33.0369,33.0369,33.0046,33.0369,59500.0
2013-05-22 15:10:00,40.95,40.97,40.9,40.92,47100.0,33.0369,33.053,32.9965,33.0127,47100.0
2013-05-22 15:20:00,40.91,40.91,40.75,40.76,92800.0,33.0046,33.0046,32.8755,32.8836,92800.0
2013-05-22 15:30:00,40.76,40.79,40.73,40.77,75800.0,32.8836,32.9078,32.8594,32.8916,75800.0
2013-05-22 15:40:00,40.77,40.8,40.74,40.75,116300.0,32.8916,32.9158,32.8674,32.8755,116300.0
2013-05-22 15:50:00,40.76,40.85,40.76,40.79,229900.0,32.8836,32.9562,32.8836,32.9078,229900.0
2013-05-23 09:30:00,40.55,40.91,40.48,40.64,86000.0,32.7142,33.0046,32.6577,32.7868,86000.0
2013-05-23 09:40:00,40.67,40.69,40.52,40.53,31700.0,32.811,32.8271,32.69,32.698,31700.0
2013-05-23 09:50:00,40.52,40.65,40.51,40.63,45100.0,32.69,32.7948,32.6819,32.7787,45100.0
2013-05-23 10:00:00,40.63,40.73,40.56,40.72,49000.0,32.7787,32.8594,32.7222,32.8513,49000.0
2013-05-23 10:10:00,40.73,40.78,40.67,40.71,50500.0,32.8594,32.8997,32.811,32.8432,50500.0
2013-05-23 10:20:00,40.72,40.72,40.63,40.64,42300.0,32.8513,32.8513,32.7787,32.7868,42300.0
2013-05-23 10:30:00,40.63,40.64,40.55,40.55,39200.0,32.7787,32.7868,32.7142,32.7142,39200.0
2013-05-23 10:40:00,40.56,40.59,40.53,40.54,48000.0,32.7222,32.7464,32.698,32.7061,48000.0
2013-05-23 10:50:00,40.54,40.68,40.54,40.59,50700.0,32.7061,32.819,32.7061,32.7464,50700.0
2013-05-23 11:00:00,40.58,40.66,40.58,40.66,47800.0,32.7384,32.8029,32.7384,32.8029,47800.0
2013-05-23 11:10:00,40.66,40.72,40.66,40.69,41400.0,32.8029,32.8513,32.8029,32.8271,41400.0
2013-05-23 11:20:00,40.69,40.76,40.68,40.68,29800.0,32.8271,32.8836,32.819,32.819,29800.0
2013-05-23 11:30:00,40.67,40.72,40.66,40.72,33500.0,32.811,32.8513,32.8029,32.8513,33500.0
2013-05-23 11:40:00,40.71,40.71,40.64,40.66,38400.0,32.8432,32.8432,32.7868,32.8029,38400.0
2013-05-23 11:50:00,40.66,40.7,40.65,40.68,24100.0,32.8029,32.8352,32.7948,32.819,24100.0
2013-05-23 12:00:00,40.68,40.72,40.65,40.69,25300.0,32.819,32.8513,32.7948,32.8271,25300.0
2013-05-23 12:10:00,40.69,40.72,40.65,40.68,48200.0,32.8271,32.8513,32.7948,32.819,48200.0
2013-05-23 12:20:00,40.68,40.69,40.62,40.64,58200.0,32.819,32.8271,32.7706,32.7868,58200.0
2013-05-23 12:30:00,40.64,40.66,40.54,40.55,77100.0,32.7868,32.8029,32.7061,32.7142,77100.0
2013-05-23 12:40:00,40.55,40.56,40.53,40.56,38200.0,32.7142,32.7222,32.698,32.7222,38200.0
2013-05-23 12:50:00,40.56,40.59,40.54,40.56,29900.0,32.7222,32.7464,32.7061,32.7222,29900.0
2013-05-23 13:00:00,40.56,40.63,40.56,40.61,33700.0,32.7222,32.7787,32.7222,32.7626,33700.0
2013-05-23 13:10:00,40.6,40.63,40.58,40.59,51900.0,32.7545,32.7787,32.7384,32.7464,51900.0
2013-05-23 13:20:00,40.59,40.6,40.51,40.52,46900.0,32.7464,32.7545,32.6819,32.69,46900.0
2013-05-23 13:30:00,40.51,40.55,40.5,40.55,56900.0,32.6819,32.7142,32.6738,32.7142,56900.0
2013-05-23 13:40:00,40.54,40.55,40.46,40.47,78600.0,32.7061,32.7142,32.6416,32.6496,78600.0
2013-05-23 13:50:00,40.47,40.51,40.44,40.5,63700.0,32.6496,32.6819,32.6254,32.6738,63700.0
2013-05-23 14:00:00,40.5,40.54,40.48,40.53,67500.0,32.6738,32.7061,32.6577,32.698,67500.0
2013-05-23 14:10:00,40.52,40.55,40.5,40.54,51300.0,32.69,32.7142,32.6738,32.7061,51300.0
2013-05-23 14:20:00,40.54,40.57,40.53,40.54,43700.0,32.7061,32.7303,32.698,32.7061,43700.0
2013-05-23 14:30:00,40.54,40.54,40.5,40.53,27500.0,32.7061,32.7061,32.6738,32.698,27500.0
2013-05-23 14:40:00,40.53,40.58,40.52,40.56,142500.0,32.698,32.7384,32.69,32.7222,142500.0
2013-05-23 14:50:00,40.56,40.56,40.46,40.46,67000.0,32.7222,32.7222,32.6416,32.6416,67000.0
2013-05-23 15:00:00,40.47,40.5,40.46,40.47,79900.0,32.6496,32.6738,32.6416,32.6496,79900.0
2013-05-23 15:10:00,40.48,40.52,40.41,40.41,97800.0,32.6577,32.69,32.6012,32.6012,97800.0
2013-05-23 15:20:00,40.41,40.43,40.38,40.43,120800.0,32.6012,32.6173,32.577,32.6173,120800.0
2013-05-23 15:30:00,40.43,40.46,40.38,40.4,133700.0,32.6173,32.6416,32.577,32.5931,133700.0
2013-05-23 15:40:00,40.41,40.45,40.39,40.4,103000.0,32.6012,32.6335,32.5851,32.5931,103000.0
2013-05-23 15:50:00,40.4,40.5,40.4,40.46,188200.0,32.5931,32.6738,32.5931,32.6416,188200.0
2013-05-24 09:30:00,40.2,40.33,40.1,40.28,80800.0,32.4318,32.5367,32.3511,32.4963,80800.0
2013-05-24 09:40:00,40.27,40.31,40.19,40.21,30600.0,32.4883,32.5205,32.4237,32.4399,30600.0
2013-05-24 09:50:00,40.22,40.27,40.15,40.26,27800.0,32.4479,32.4883,32.3915,32.4802,27800.0
2013-05-24 10:00:00,40.27,40.27,40.18,40.21,46900.0,32.4883,32.4883,32.4157,32.4399,46900.0
2013-05-24 10:10:00,40.2,40.23,40.19,40.2,25600.0,32.4318,32.456,32.4237,32.4318,25600.0
2013-05-24 10:20:00,40.2,40.2,40.16,40.18,31700.0,32.4318,32.4318,32.3995,32.4157,31700.0
2013-05-24 10:30:00,40.18,40.23,40.11,40.14,54500.0,32.4157,32.456,32.3592,32.3834,54500.0
2013-05-24 10:40:00,40.14,40.15,40.08,40.09,36400.0,32.3834,32.3915,32.335,32.343,36400.0
2013-05-24 10:50:00,40.1,40.2,40.08,40.17,45100.0,32.3511,32.4318,32.335,32.4076,45100.0
2013-05-24 11:00:00,40.17,40.21,40.11,40.19,52100.0,32.4076,32.4399,32.3592,32.4237,52100.0
2013-05-24 11:10:00,40.2,40.21,40.16,40.19,29100.0,32.4318,32.4399,32.3995,32.4237,29100.0
2013-05-24 11:20:00,40.2,40.21,40.18,40.19,33700.0,32.4318,32.4399,32.4157,32.4237,33700.0
2013-05-24 11:30:00,40.18,40.23,40.15,40.23,36700.0,32.4157,32.456,32.3915,32.456,36700.0
2013-05-24 11:40:00,40.23,40.29,40.18,40.19,78000.0,32.456,32.5044,32.4157,32.4237,78000.0
2013-05-24 11:50:00,40.19,40.19,40.1,40.15,91500.0,32.4237,32.4237,32.3511,32.3915,91500.0
2013-05-24 12:00:00,40.15,40.19,40.15,40.17,19900.0,32.3915,32.4237,32.3915,32.4076,19900.0
2013-05-24 12:10:00,40.18,40.18,40.11,40.11,32100.0,32.4157,32.4157,32.3592,32.3592,32100.0
2013-05-24 12:20:00,40.11,40.13,40.08,40.09,24200.0,32.3592,32.3753,32.335,32.343,24200.0
2013-05-24 12:30:00,40.1,40.11,40.03,40.03,22200.0,32.3511,32.3592,32.2946,32.2946,22200.0
2013-05-24 12:40:00,40.03,40.1,40.03,40.1,19800.0,32.2946,32.3511,32.2946,32.3511,19800.0
2013-05-24 12:50:00,40.1,40.1,40.06,40.06,34500.0,32.3511,32.3511,32.3188,32.3188,34500.0
2013-05-24 13:00:00,40.07,40.14,40.06,40.14,36900.0,32.3269,32.3834,32.3188,32.3834,36900.0
2013-05-24 13:10:00,40.15,40.2,40.13,40.2,13900.0,32.3915,32.4318,32.3753,32.4318,13900.0
2013-05-24 13:20:00,40.19,40.27,40.19,40.27,22800.0,32.4237,32.4883,32.4237,32.4883,22800.0
2013-05-24 13:30:00,40.27,40.28,40.24,40.25,29300.0,32.4883,32.4963,32.4641,32.4721,29300.0
2013-05-24 13:40:00,40.25,40.27,40.24,40.27,20700.0,32.4721,32.4883,32.4641,32.4883,20700.0
2013-05-24 13:50:00,40.27,40.3,40.26,40.26,35000.0,32.4883,32.5125,32.4802,32.4802,35000.0
2013-05-24 14:00:00,40.26,40.27,40.24,40.27,32600.0,32.4802,32.4883,32.4641,32.4883,32600.0
2013-05-24 14:10:00,40.27,40.31,40.25,40.31,42200.0,32.4883,32.5205,32.4721,32.5205,42200.0
2013-05-24 14:20:00,40.31,40.32,40.3,40.3,19600.0,32.5205,32.5286,32.5125,32.5125,19600.0
2013-05-24 14:30:00,40.3,40.31,40.27,40.3,28700.0,32.5125,32.5205,32.4883,32.5125,28700.0
2013-05-24 14:40:00,40.29,40.3,40.29,40.29,19300.0,32.5044,32.5125,32.5044,32.5044,19300.0
2013-05-24 14:50:00,40.29,40.3,40.27,40.3,40700.0,32.5044,32.5125,32.4883,32.5125,40700.0
2013-05-24 15:00:00,40.3,40.34,40.29,40.34,19500.0,32.5125,32.5447,32.5044,32.5447,19500.0
2013-05-24 15:10:00,40.34,40.39,40.34,40.35,93300.0,32.5447,32.5851,32.5447,32.5528,93300.0
2013-05-24 15:20:00,40.36,40.38,40.34,40.36,31000.0,32.5609,32.577,32.5447,32.5609,31000.0
2013-05-24 15:30:00,40.35,40.35,40.31,40.33,42200.0,32.5528,32.5528,32.5205,32.5367,42200.0
2013-05-24 15:40:00,40.32,40.37,40.32,40.37,42400.0,32.5286,32.5689,32.5286,32.5689,42400.0
2013-05-24 15:50:00,40.36,40.43,40.33,40.43,110000.0,32.5609,32.6173,32.5367,32.6173,110000.0
2013-05-28 09:30:00,40.77,40.9,40.72,40.73,71300.0,32.8916,32.9965,32.8513,32.8594,71300.0
2013-05-28 09:40:00,40.74,40.9,40.68,40.89,55700.0,32.8674,32.9965,32.819,32.9885,55700.0
2013-05-28 09:50:00,40.9,40.98,40.89,40.96,64200.0,32.9965,33.0611,32.9885,33.0449,64200.0
2013-05-28 10:00:00,40.97,41.14,40.97,41.12,79500.0,33.053,33.1901,33.053,33.174,79500.0
2013-05-28 10:10:00,41.11,41.11,41.0,41.06,48200.0,33.1659,33.1659,33.0772,33.1256,48200.0
2013-05-28 10:20:00,41.06,41.1,41.01,41.03,36500.0,33.1256,33.1579,33.0853,33.1014,36500.0
2013-05-28 10:30:00,41.02,41.03,40.96,40.97,37500.0,33.0933,33.1014,33.0449,33.053,37500.0
2013-05-28 10:40:00,40.98,40.99,40.91,40.97,56800.0,33.0611,33.0691,33.0046,33.053,56800.0
2013-05-28 10:50:00,40.96,40.96,40.87,40.89,39700.0,33.0449,33.0449,32.9723,32.9885,39700.0
2013-05-28 11:00:00,40.88,40.88,40.82,40.84,38000.0,32.9804,32.9804,32.932,32.9481,38000.0
2013-05-28 11:10:00,40.83,40.89,40.83,40.84,37500.0,32.9401,32.9885,32.9401,32.9481,37500.0
2013-05-28 11:20:00,40.85,40.87,40.84,40.86,20400.0,32.9562,32.9723,32.9481,32.9643,20400.0
2013-05-28 11:30:00,40.87,40.88,40.74,40.75,42800.0,32.9723,32.9804,32.8674,32.8755,42800.0
2013-05-28 11:40:00,40.75,40.77,40.72,40.77,97000.0,32.8755,32.8916,32.8513,32.8916,97000.0
2013-05-28 11:50:00,40.76,40.8,40.74,40.77,51900.0,32.8836,32.9158,32.8674,32.8916,51900.0
2013-05-28 12:00:00,40.76,40.81,40.76,40.8,42200.0,32.8836,32.9239,32.8836,32.9158,42200.0
2013-05-28 12:10:00,40.8,40.81,40.72,40.76,29100.0,32.9158,32.9239,32.8513,32.8836,29100.0
2013-05-28 12:20:00,40.77,40.79,40.7,40.72,24500.0,32.8916,32.9078,32.8352,32.8513,24500.0
2013-05-28 12:30:00,40.71,40.71,40.65,40.67,48300.0,32.8432,32.8432,32.7948,32.811,48300.0
2013-05-28 12:40:00,40.67,40.7,40.63,40.64,30500.0,32.811,32.8352,32.7787,32.7868,30500.0
2013-05-28 12:50:00,40.64,40.64,40.57,40.61,49100.0,32.7868,32.7868,32.7303,32.7626,49100.0
2013-05-28 13:00:00,40.61,40.68,40.6,40.64,34800.0,32.7626,32.819,32.7545,32.7868,34800.0
2013-05-28 13:10:00,40.64,40.65,40.59,40.62,46100.0,32.7868,32.7948,32.7464,32.7706,46100.0
2013-05-28 13:20:00,40.61,40.62,40.55,40.58,37000.0,32.7626,32.7706,32.7142,32.7384,37000.0
2013-05-28 13:30:00,40.59,40.64,40.57,40.62,20500.0,32.7464,32.7868,32.7303,32.7706,20500.0
2013-05-28 13:40:00,40.61,40.61,40.53,40.55,26600.0,32.7626,32.7626,32.698,32.7142,26600.0
2013-05-28 13:50:00,40.55,40.55,40.48,40.52,51400.0,32.7142,32.7142,32.6577,32.69,51400.0
2013-05-28 14:00:00,40.51,40.52,40.44,40.46,34000.0,32.6819,32.69,32.6254,32.6416,34000.0
2013-05-28 14:10:00,40.47,40.55,40.43,40.55,35800.0,32.6496,32.7142,32.6173,32.7142,35800.0
2013-05-28 14:20:00,40.55,40.56,40.53,40.55,29200.0,32.7142,32.7222,32.698,32.7142,29200.0
2013-05-28 14:30:00,40.55,40.58,40.49,40.5,39200.0,32.7142,32.7384,32.6658,32.6738,39200.0
2013-05-28 14:40:00,40.51,40.61,40.5,40.6,44200.0,32.6819,32.7626,32.6738,32.7545,44200.0
2013-05-28 14:50:00,40.61,40.65,40.6,40.61,51400.0,32.7626,32.7948,32.7545,32.7626,51400.0
2013-05-28 15:00:00,40.61,40.66,40.57,40.62,53300.0,32.7626,32.8029,32.7303,32.7706,53300.0
2013-05-28 15:10:00,40.63,40.66,40.58,40.63,57200.0,32.7787,32.8029,32.7384,32.7787,57200.0
2013-05-28 15:20:00,40.64,40.66,40.51,40.51,93700.0,32.7868,32.8029,32.6819,32.6819,93700.0
2013-05-28 15:30:00,40.52,40.59,40.51,40.57,147300.0,32.69,32.7464,32.6819,32.7303,147300.0
2013-05-28 15:40:00,40.58,40.59,40.51,40.53,163600.0,32.7384,32.7464,32.6819,32.698,163600.0
2013-05-28 15:50:00,40.53,40.56,40.49,40.51,429600.0,32.698,32.7222,32.6658,32.6819,429600.0
2013-05-29 09:30:00,40.26,40.34,40.21,40.22,78700.0,32.4802,32.5447,32.4399,32.4479,78700.0
2013-05-29 09:40:00,40.22,40.27,40.1,40.23,61300.0,32.4479,32.4883,32.3511,32.456,61300.0
2013-05-29 09:50:00,40.22,40.35,40.21,40.33,52200.0,32.4479,32.5528,32.4399,32.5367,52200.0
2013-05-29 10:00:00,40.32,40.48,40.31,40.36,126400.0,32.5286,32.6577,32.5205,32.5609,126400.0
2013-05-29 10:10:00,40.36,40.42,40.35,40.41,35500.0,32.5609,32.6093,32.5528,32.6012,35500.0
2013-05-29 10:20:00,40.4,40.4,40.26,40.29,44100.0,32.5931,32.5931,32.4802,32.5044,44100.0
2013-05-29 10:30:00,40.29,40.34,40.25,40.29,24100.0,32.5044,32.5447,32.4721,32.5044,24100.0
2013-05-29 10:40:00,40.28,40.29,40.21,40.23,48700.0,32.4963,32.5044,32.4399,32.456,48700.0
2013-05-29 10:50:00,40.24,40.28,40.23,40.24,54500.0,32.4641,32.4963,32.456,32.4641,54500.0
2013-05-29 11:00:00,40.24,40.24,40.14,40.2,34500.0,32.4641,32.4641,32.3834,32.4318,34500.0
2013-05-29 11:10:00,40.21,40.27,40.18,40.19,33200.0,32.4399,32.4883,32.4157,32.4237,33200.0
2013-05-29 11:20:00,40.2,40.23,40.18,40.23,24800.0,32.4318,32.456,32.4157,32.456,24800.0
2013-05-29 11:30:00,40.22,40.29,40.22,40.22,32600.0,32.4479,32.5044,32.4479,32.4479,32600.0
2013-05-29 11:40:00,40.22,40.27,40.2,40.27,39100.0,32.4479,32.4883,32.4318,32.4883,39100.0
2013-05-29 11:50:00,40.27,40.35,40.27,40.35,31300.0,32.4883,32.5528,32.4883,32.5528,31300.0
2013-05-29 12:00:00,40.34,40.39,40.29,40.29,66900.0,32.5447,32.5851,32.5044,32.5044,66900.0
2013-05-29 12:10:00,40.28,40.3,40.25,40.3,25000.0,32.4963,32.5125,32.4721,32.5125,25000.0
2013-05-29 12:20:00,40.3,40.3,40.21,40.23,26300.0,32.5125,32.5125,32.4399,32.456,26300.0
2013-05-29 12:30:00,40.23,40.23,40.12,40.12,36200.0,32.456,32.456,32.3673,32.3673,36200.0
2013-05-29 12:40:00,40.13,40.17,40.08,40.08,34400.0,32.3753,32.4076,32.335,32.335,34400.0
2013-05-29 12:50:00,40.09,40.11,40.07,40.11,26300.0,32.343,32.3592,32.3269,32.3592,26300.0
2013-05-29 13:00:00,40.1,40.17,40.1,40.13,29900.0,32.3511,32.4076,32.3511,32.3753,29900.0
2013-05-29 13:10:00,40.13,40.15,40.08,40.14,27400.0,32.3753,32.3915,32.335,32.3834,27400.0
2013-05-29 13:20:00,40.15,40.23,40.15,40.23,26500.0,32.3915,32.456,32.3915,32.456,26500.0
2013-05-29 13:30:00,40.22,40.31,40.19,40.3,22600.0,32.4479,32.5205,32.4237,32.5125,22600.0
2013-05-29 13:40:00,40.29,40.36,40.29,40.32,20600.0,32.5044,32.5609,32.5044,32.5286,20600.0
2013-05-29 13:50:00,40.32,40.37,40.31,40.37,26600.0,32.5286,32.5689,32.5205,32.5689,26600.0
2013-05-29 14:00:00,40.37,40.41,40.31,40.41,43300.0,32.5689,32.6012,32.5205,32.6012,43300.0
2013-05-29 14:10:00,40.41,40.45,40.39,40.4,44200.0,32.6012,32.6335,32.5851,32.5931,44200.0
2013-05-29 14:20:00,40.4,40.41,40.36,40.38,31900.0,32.5931,32.6012,32.5609,32.577,31900.0
2013-05-29 14:30:00,40.37,40.37,40.32,40.35,25200.0,32.5689,32.5689,32.5286,32.5528,25200.0
2013-05-29 14:40:00,40.34,40.38,40.34,40.36,28000.0,32.5447,32.577,32.5447,32.5609,28000.0
2013-05-29 14:50:00,40.35,40.37,40.32,40.33,36800.0,32.5528,32.5689,32.5286,32.5367,36800.0
2013-05-29 15:00:00,40.33,40.35,40.32,40.34,44300.0,32.5367,32.5528,32.5286,32.5447,44300.0
2013-05-29 15:10:00,40.35,40.4,40.34,40.34,39400.0,32.5528,32.5931,32.5447,32.5447,39400.0
2013-05-29 15:20:00,40.35,40.41,40.35,40.41,56600.0,32.5528,32.6012,32.5528,32.6012,56600.0
2013-05-29 15:30:00,40.41,40.41,40.36,40.36,56600.0,32.6012,32.6012,32.5609,32.5609,56600.0
2013-05-29 15:40:00,40.36,40.37,40.24,40.26,127200.0,32.5609,32.5689,32.4641,32.4802,127200.0
2013-05-29 15:50:00,40.26,40.26,40.16,40.2,412200.0,32.4802,32.4802,32.3995,32.4318,412200.0
2013-05-30 09:30:00,40.18,40.54,40.17,40.53,71900.0,32.4157,32.7061,32.4076,32.698,71900.0
2013-05-30 09:40:00,40.53,40.64,40.53,40.63,37500.0,32.698,32.7868,32.698,32.7787,37500.0
2013-05-30 09:50:00,40.63,40.74,40.63,40.72,55300.0,32.7787,32.8674,32.7787,32.8513,55300.0
2013-05-30 10:00:00,40.71,40.75,40.66,40.66,40600.0,32.8432,32.8755,32.8029,32.8029,40600.0
2013-05-30 10:10:00,40.66,40.68,40.59,40.62,34400.0,32.8029,32.819,32.7464,32.7706,34400.0
2013-05-30 10:20:00,40.63,40.7,40.61,40.61,33400.0,32.7787,32.8352,32.7626,32.7626,33400.0
2013-05-30 10:30:00,40.61,40.62,40.57,40.6,25100.0,32.7626,32.7706,32.7303,32.7545,25100.0
2013-05-30 10:40:00,40.6,40.64,40.55,40.58,26800.0,32.7545,32.7868,32.7142,32.7384,26800.0
2013-05-30 10:50:00,40.57,40.57,40.52,40.52,26500.0,32.7303,32.7303,32.69,32.69,26500.0
2013-05-30 11:00:00,40.52,40.53,40.48,40.53,37600.0,32.69,32.698,32.6577,32.698,37600.0
2013-05-30 11:10:00,40.54,40.61,40.54,40.54,35100.0,32.7061,32.7626,32.7061,32.7061,35100.0
2013-05-30 11:20:00,40.54,40.59,40.54,40.59,21600.0,32.7061,32.7464,32.7061,32.7464,21600.0
2013-05-30 11:30:00,40.6,40.64,40.6,40.64,31400.0,32.7545,32.7868,32.7545,32.7868,31400.0
2013-05-30 11:40:00,40.64,40.67,40.64,40.65,36800.0,32.7868,32.811,32.7868,32.7948,36800.0
2013-05-30 11:50:00,40.65,40.71,40.65,40.7,20200.0,32.7948,32.8432,32.7948,32.8352,20200.0
2013-05-30 12:00:00,40.7,40.73,40.63,40.64,23200.0,32.8352,32.8594,32.7787,32.7868,23200.0
2013-05-30 12:10:00,40.63,40.65,40.6,40.65,22800.0,32.7787,32.7948,32.7545,32.7948,22800.0
2013-05-30 12:20:00,40.65,40.65,40.61,40.63,8400.0,32.7948,32.7948,32.7626,32.7787,8400.0
2013-05-30 12:30:00,40.62,40.62,40.57,40.57,13100.0,32.7706,32.7706,32.7303,32.7303,13100.0
2013-05-30 12:40:00,40.58,40.59,40.55,40.56,9200.0,32.7384,32.7464,32.7142,32.7222,9200.0
2013-05-30 12:50:00,40.57,40.6,40.56,40.6,32900.0,32.7303,32.7545,32.7222,32.7545,32900.0
2013-05-30 13:00:00,40.6,40.61,40.57,40.58,15600.0,32.7545,32.7626,32.7303,32.7384,15600.0
2013-05-30 13:10:00,40.57,40.58,40.52,40.53,26400.0,32.7303,32.7384,32.69,32.698,26400.0
2013-05-30 13:20:00,40.53,40.58,40.53,40.58,21900.0,32.698,32.7384,32.698,32.7384,21900.0
2013-05-30 13:30:00,40.59,40.64,40.58,40.63,29500.0,32.7464,32.7868,32.7384,32.7787,29500.0
2013-05-30 13:40:00,40.63,40.64,40.61,40.63,16000.0,32.7787,32.7868,32.7626,32.7787,16000.0
2013-05-30 13:50:00,40.63,40.65,40.62,40.62,24600.0,32.7787,32.7948,32.7706,32.7706,24600.0
2013-05-30 14:00:00,40.63,40.64,40.6,40.6,17200.0,32.7787,32.7868,32.7545,32.7545,17200.0
2013-05-30 14:10:00,40.6,40.63,40.59,40.63,26700.0,32.7545,32.7787,32.7464,32.7787,26700.0
2013-05-30 14:20:00,40.63,40.71,40.63,40.71,38900.0,32.7787,32.8432,32.7787,32.8432,38900.0
2013-05-30 14:30:00,40.71,40.72,40.66,40.67,22200.0,32.8432,32.8513,32.8029,32.811,22200.0
2013-05-30 14:40:00,40.66,40.67,40.63,40.65,19400.0,32.8029,32.811,32.7787,32.7948,19400.0
2013-05-30 14:50:00,40.66,40.67,40.64,40.65,35200.0,32.8029,32.811,32.7868,32.7948,35200.0
2013-05-30 15:00:00,40.65,40.66,40.63,40.66,21200.0,32.7948,32.8029,32.7787,32.8029,21200.0
2013-05-30 15:10:00,40.66,40.69,40.64,40.66,36900.0,32.8029,32.8271,32.7868,32.8029,36900.0
2013-05-30 15:20:00,40.66,40.69,40.62,40.63,45300.0,32.8029,32.8271,32.7706,32.7787,45300.0
2013-05-30 15:30:00,40.63,40.65,40.59,40.64,51100.0,32.7787,32.7948,32.7464,32.7868,51100.0
2013-05-30 15:40:00,40.64,40.67,40.52,40.52,108700.0,32.7868,32.811,32.69,32.69,108700.0
2013-05-30 15:50:00,40.52,40.55,40.49,40.53,206300.0,32.69,32.7142,32.6658,32.698,206300.0
2013-05-31 09:30:00,40.4,40.52,40.34,40.51,38300.0,32.5931,32.69,32.5447,32.6819,38300.0
2013-05-31 09:40:00,40.5,40.63,40.49,40.57,48300.0,32.6738,32.7787,32.6658,32.7303,48300.0
2013-05-31 09:50:00,40.57,40.59,40.52,40.54,23800.0,32.7303,32.7464,32.69,32.7061,23800.0
2013-05-31 10:00:00,40.55,40.57,40.43,40.45,29400.0,32.7142,32.7303,32.6173,32.6335,29400.0
2013-05-31 10:10:00,40.45,40.47,40.41,40.47,30200.0,32.6335,32.6496,32.6012,32.6496,30200.0
2013-05-31 10:20:00,40.45,40.48,40.44,40.45,42500.0,32.6335,32.6577,32.6254,32.6335,42500.0
2013-05-31 10:30:00,40.45,40.58,40.45,40.58,34500.0,32.6335,32.7384,32.6335,32.7384,34500.0
2013-05-31 10:40:00,40.57,40.58,40.5,40.51,33300.0,32.7303,32.7384,32.6738,32.6819,33300.0
2013-05-31 10:50:00,40.52,40.55,40.5,40.51,17300.0,32.69,32.7142,32.6738,32.6819,17300.0
2013-05-31 11:00:00,40.5,40.65,40.49,40.64,39200.0,32.6738,32.7948,32.6658,32.7868,39200.0
2013-05-31 11:10:00,40.64,40.73,40.64,40.7,34200.0,32.7868,32.8594,32.7868,32.8352,34200.0
2013-05-31 11:20:00,40.7,40.73,40.66,40.66,23200.0,32.8352,32.8594,32.8029,32.8029,23200.0
2013-05-31 11:30:00,40.65,40.69,40.64,40.65,20700.0,32.7948,32.8271,32.7868,32.7948,20700.0
2013-05-31 11:40:00,40.65,40.67,40.61,40.61,19700.0,32.7948,32.811,32.7626,32.7626,19700.0
2013-05-31 11:50:00,40.61,40.63,40.58,40.59,18200.0,32.7626,32.7787,32.7384,32.7464,18200.0
2013-05-31 12:00:00,40.58,40.58,40.52,40.55,19500.0,32.7384,32.7384,32.69,32.7142,19500.0
2013-05-31 12:10:00,40.54,40.55,40.5,40.53,26800.0,32.7061,32.7142,32.6738,32.698,26800.0
2013-05-31 12:20:00,40.53,40.54,40.52,40.54,10700.0,32.698,32.7061,32.69,32.7061,10700.0
2013-05-31 12:30:00,40.53,40.54,40.49,40.49,29400.0,32.698,32.7061,32.6658,32.6658,29400.0
2013-05-31 12:40:00,40.49,40.5,40.47,40.49,15800.0,32.6658,32.6738,32.6496,32.6658,15800.0
2013-05-31 12:50:00,40.5,40.5,40.44,40.44,38100.0,32.6738,32.6738,32.6254,32.6254,38100.0
2013-05-31 13:00:00,40.43,40.46,40.42,40.46,21400.0,32.6173,32.6416,32.6093,32.6416,21400.0
2013-05-31 13:10:00,40.46,40.47,40.43,40.43,18400.0,32.6416,32.6496,32.6173,32.6173,18400.0
2013-05-31 13:20:00,40.43,40.46,40.42,40.46,9500.0,32.6173,32.6416,32.6093,32.6416,9500.0
2013-05-31 13:30:00,40.45,40.46,40.41,40.41,21400.0,32.6335,32.6416,32.6012,32.6012,21400.0
2013-05-31 13:40:00,40.4,40.41,40.38,40.4,14700.0,32.5931,32.6012,32.577,32.5931,14700.0
2013-05-31 13:50:00,40.4,40.44,40.39,40.43,33400.0,32.5931,32.6254,32.5851,32.6173,33400.0
2013-05-31 14:00:00,40.43,40.48,40.43,40.48,45000.0,32.6173,32.6577,32.6173,32.6577,45000.0
2013-05-31 14:10:00,40.47,40.48,40.39,40.42,38500.0,32.6496,32.6577,32.5851,32.6093,38500.0
2013-05-31 14:20:00,40.41,40.43,40.4,40.42,25300.0,32.6012,32.6173,32.5931,32.6093,25300.0
2013-05-31 14:30:00,40.42,40.42,40.34,40.35,32300.0,32.6093,32.6093,32.5447,32.5528,32300.0
2013-05-31 14:40:00,40.36,40.39,40.34,40.35,30700.0,32.5609,32.5851,32.5447,32.5528,30700.0
2013-05-31 14:50:00,40.34,40.34,40.27,40.27,43800.0,32.5447,32.5447,32.4883,32.4883,43800.0
2013-05-31 15:00:00,40.27,40.34,40.26,40.34,40900.0,32.4883,32.5447,32.4802,32.5447,40900.0
2013-05-31 15:10:00,40.33,40.37,40.31,40.35,32900.0,32.5367,32.5689,32.5205,32.5528,32900.0
2013-05-31 15:20:00,40.35,40.43,40.32,40.32,73600.0,32.5528,32.6173,32.5286,32.5286,73600.0
2013-05-31 15:30:00,40.32,40.33,40.25,40.28,87800.0,32.5286,32.5367,32.4721,32.4963,87800.0
2013-05-31 15:40:00,40.28,40.31,40.17,40.19,365200.0,32.4963,32.5205,32.4076,32.4237,365200.0
2013-05-31 15:50:00,40.18,40.19,40.01,40.01,517000.0,32.4157,32.4237,32.2785,32.2785,517000.0
2013-06-03 09:30:00,40.06,40.12,39.9,39.9,81300.0,32.3188,32.3673,32.1898,32.1898,81300.0
2013-06-03 09:40:00,39.91,40.02,39.89,40.0,67700.0,32.1978,32.2866,32.1817,32.2704,67700.0
2013-06-03 09:50:00,39.99,40.15,39.99,40.05,71600.0,32.2624,32.3915,32.2624,32.3108,71600.0
2013-06-03 10:00:00,40.04,40.26,39.98,40.24,88000.0,32.3027,32.4802,32.2543,32.4641,88000.0
2013-06-03 10:10:00,40.25,40.32,40.18,40.21,75900.0,32.4721,32.5286,32.4157,32.4399,75900.0
2013-06-03 10:20:00,40.23,40.3,40.19,40.21,86600.0,32.456,32.5125,32.4237,32.4399,86600.0
2013-06-03 10:30:00,40.22,40.22,40.02,40.04,92100.0,32.4479,32.4479,32.2866,32.3027,92100.0
2013-06-03 10:40:00,40.03,40.04,39.92,39.99,73500.0,32.2946,32.3027,32.2059,32.2624,73500.0
2013-06-03 10:50:00,39.99,40.02,39.94,39.97,53600.0,32.2624,32.2866,32.222,32.2462,53600.0
2013-06-03 11:00:00,39.97,39.99,39.84,39.86,56600.0,32.2462,32.2624,32.1414,32.1575,56600.0
2013-06-03 11:10:00,39.85,39.86,39.71,39.76,60100.0,32.1494,32.1575,32.0365,32.0768,60100.0
2013-06-03 11:20:00,39.78,39.8,39.7,39.8,43400.0,32.093,32.1091,32.0284,32.1091,43400.0
2013-06-03 11:30:00,39.8,39.88,39.79,39.87,55800.0,32.1091,32.1736,32.101,32.1656,55800.0
2013-06-03 11:40:00,39.87,39.96,39.83,39.92,32600.0,32.1656,32.2382,32.1333,32.2059,32600.0
2013-06-03 11:50:00,39.92,40.07,39.91,40.05,83500.0,32.2059,32.3269,32.1978,32.3108,83500.0
2013-06-03 12:00:00,40.05,40.08,39.96,40.06,59700.0,32.3108,32.335,32.2382,32.3188,59700.0
2013-06-03 12:10:00,40.06,40.09,40.0,40.05,50900.0,32.3188,32.343,32.2704,32.3108,50900.0
2013-06-03 12:20:00,40.05,40.05,40.0,40.02,50100.0,32.3108,32.3108,32.2704,32.2866,50100.0
2013-06-03 12:30:00,40.03,40.08,39.99,40.07,42000.0,32.2946,32.335,32.2624,32.3269,42000.0
2013-06-03 12:40:00,40.08,40.15,40.06,40.13,52600.0,32.335,32.3915,32.3188,32.3753,52600.0
2013-06-03 12:50:00,40.13,40.14,40.06,40.07,31400.0,32.3753,32.3834,32.3188,32.3269,31400.0
2013-06-03 13:00:00,40.08,40.16,40.08,40.16,44900.0,32.335,32.3995,32.335,32.3995,44900.0
2013-06-03 13:10:00,40.17,40.18,40.1,40.13,15400.0,32.4076,32.4157,32.3511,32.3753,15400.0
2013-06-03 13:20:00,40.13,40.14,40.05,40.05,26900.0,32.3753,32.3834,32.3108,32.3108,26900.0
2013-06-03 13:30:00,40.05,40.06,40.01,40.05,30100.0,32.3108,32.3188,32.2785,32.3108,30100.0
2013-06-03 13:40:00,40.05,40.09,40.03,40.09,30800.0,32.3108,32.343,32.2946,32.343,30800.0
2013-06-03 13:50:00,40.09,40.14,40.09,40.11,45800.0,32.343,32.3834,32.343,32.3592,45800.0
2013-06-03 14:00:00,40.1,40.19,40.07,40.17,65400.0,32.3511,32.4237,32.3269,32.4076,65400.0
2013-06-03 14:10:00,40.18,40.21,40.15,40.21,47000.0,32.4157,32.4399,32.3915,32.4399,47000.0
2013-06-03 14:20:00,40.21,40.27,40.2,40.24,51300.0,32.4399,32.4883,32.4318,32.4641,51300.0
2013-06-03 14:30:00,40.24,40.27,40.21,40.26,44100.0,32.4641,32.4883,32.4399,32.4802,44100.0
2013-06-03 14:40:00,40.26,40.33,40.26,40.26,51300.0,32.4802,32.5367,32.4802,32.4802,51300.0
2013-06-03 14:50:00,40.26,40.35,40.26,40.29,46400.0,32.4802,32.5528,32.4802,32.5044,46400.0
2013-06-03 15:00:00,40.3,40.33,40.29,40.32,61600.0,32.5125,32.5367,32.5044,32.5286,61600.0
2013-06-03 15:10:00,40.32,40.32,40.26,40.29,62000.0,32.5286,32.5286,32.4802,32.5044,62000.0
2013-06-03 15:20:00,40.29,40.33,40.27,40.29,53100.0,32.5044,32.5367,32.4883,32.5044,53100.0
2013-06-03 15:30:00,40.28,40.3,40.25,40.26,53600.0,32.4963,32.5125,32.4721,32.4802,53600.0
2013-06-03 15:40:00,40.26,40.35,40.26,40.3,68400.0,32.4802,32.5528,32.4802,32.5125,68400.0
2013-06-03 15:50:00,40.29,40.38,40.26,40.38,171100.0,32.5044,32.577,32.4802,32.577,171100.0
2013-06-04 09:30:00,40.37,40.5,40.29,40.3,60100.0,32.5689,32.6738,32.5044,32.5125,60100.0
2013-06-04 09:40:00,40.31,40.48,40.3,40.43,25100.0,32.5205,32.6577,32.5125,32.6173,25100.0
2013-06-04 09:50:00,40.43,40.43,40.35,40.35,30900.0,32.6173,32.6173,32.5528,32.5528,30900.0
2013-06-04 10:00:00,40.36,40.4,40.34,40.4,37700.0,32.5609,32.5931,32.5447,32.5931,37700.0
2013-06-04 10:10:00,40.4,40.45,40.33,40.38,60500.0,32.5931,32.6335,32.5367,32.577,60500.0
2013-06-04 10:20:00,40.37,40.42,40.29,40.4,93300.0,32.5689,32.6093,32.5044,32.5931,93300.0
2013-06-04 10:30:00,40.41,40.41,40.29,40.29,77400.0,32.6012,32.6012,32.5044,32.5044,77400.0
2013-06-04 10:40:00,40.29,40.29,40.23,40.27,64600.0,32.5044,32.5044,32.456,32.4883,64600.0
2013-06-04 10:50:00,40.28,40.28,40.19,40.21,82700.0,32.4963,32.4963,32.4237,32.4399,82700.0
2013-06-04 11:00:00,40.21,40.31,40.21,40.3,97800.0,32.4399,32.5205,32.4399,32.5125,97800.0
2013-06-04 11:10:00,40.3,40.33,40.25,40.25,29400.0,32.5125,32.5367,32.4721,32.4721,29400.0
2013-06-04 11:20:00,40.25,40.26,40.21,40.23,31000.0,32.4721,32.4802,32.4399,32.456,31000.0
2013-06-04 11:30:00,40.23,40.28,40.2,40.27,40100.0,32.456,32.4963,32.4318,32.4883,40100.0
2013-06-04 11:40:00,40.26,40.31,40.23,40.31,124900.0,32.4802,32.5205,32.456,32.5205,124900.0
2013-06-04 11:50:00,40.3,40.3,40.25,40.28,21800.0,32.5125,32.5125,32.4721,32.4963,21800.0
2013-06-04 12:00:00,40.28,40.28,40.16,40.2,26900.0,32.4963,32.4963,32.3995,32.4318,26900.0
2013-06-04 12:10:00,40.2,40.21,40.07,40.12,43100.0,32.4318,32.4399,32.3269,32.3673,43100.0
2013-06-04 12:20:00,40.12,40.14,40.07,40.11,27400.0,32.3673,32.3834,32.3269,32.3592,27400.0
2013-06-04 12:30:00,40.1,40.16,40.09,40.15,23400.0,32.3511,32.3995,32.343,32.3915,23400.0
2013-06-04 12:40:00,40.15,40.16,40.11,40.11,15400.0,32.3915,32.3995,32.3592,32.3592,15400.0
2013-06-04 12:50:00,40.11,40.14,40.1,40.14,17800.0,32.3592,32.3834,32.3511,32.3834,17800.0
2013-06-04 13:00:00,40.14,40.16,40.11,40.16,16200.0,32.3834,32.3995,32.3592,32.3995,16200.0
2013-06-04 13:10:00,40.16,40.21,40.15,40.2,58800.0,32.3995,32.4399,32.3915,32.4318,58800.0
2013-06-04 13:20:00,40.2,40.2,39.96,40.0,44300.0,32.4318,32.4318,32.2382,32.2704,44300.0
2013-06-04 13:30:00,40.01,40.02,39.92,39.97,52600.0,32.2785,32.2866,32.2059,32.2462,52600.0
2013-06-04 13:40:00,39.97,40.02,39.97,40.01,50300.0,32.2462,32.2866,32.2462,32.2785,50300.0
2013-06-04 13:50:00,40.02,40.04,39.97,40.02,39700.0,32.2866,32.3027,32.2462,32.2866,39700.0
2013-06-04 14:00:00,40.02,40.04,39.92,39.92,34600.0,32.2866,32.3027,32.2059,32.2059,34600.0
2013-06-04 14:10:00,39.92,39.98,39.9,39.96,40400.0,32.2059,32.2543,32.1898,32.2382,40400.0
2013-06-04 14:20:00,39.97,39.99,39.93,39.97,35000.0,32.2462,32.2624,32.214,32.2462,35000.0
2013-06-04 14:30:00,39.97,40.01,39.93,39.95,27900.0,32.2462,32.2785,32.214,32.2301,27900.0
2013-06-04 14:40:00,39.96,39.97,39.92,39.95,53700.0,32.2382,32.2462,32.2059,32.2301,53700.0
2013-06-04 14:50:00,39.95,39.99,39.91,39.93,48400.0,32.2301,32.2624,32.1978,32.214,48400.0
2013-06-04 15:00:00,39.93,40.01,39.91,39.99,41700.0,32.214,32.2785,32.1978,32.2624,41700.0
2013-06-04 15:10:00,40.0,40.02,39.93,39.96,53300.0,32.2704,32.2866,32.214,32.2382,53300.0
2013-06-04 15:20:00,39.96,40.04,39.95,39.97,68000.0,32.2382,32.3027,32.2301,32.2462,68000.0
2013-06-04 15:30:00,39.97,40.1,39.97,40.09,64200.0,32.2462,32.3511,32.2462,32.343,64200.0
2013-06-04 15:40:00,40.09,40.13,40.07,40.09,67400.0,32.343,32.3753,32.3269,32.343,67400.0
2013-06-04 15:50:00,40.08,40.09,39.91,39.91,231300.0,32.335,32.343,32.1978,32.1978,231300.0
2013-06-05 09:30:00,39.9,39.91,39.71,39.87,67200.0,32.1898,32.1978,32.0365,32.1656,67200.0
2013-06-05 09:40:00,39.85,39.93,39.75,39.93,29800.0,32.1494,32.214,32.0688,32.214,29800.0
2013-06-05 09:50:00,39.9,39.91,39.71,39.71,36100.0,32.1898,32.1978,32.0365,32.0365,36100.0
2013-06-05 10:00:00,39.73,39.92,39.71,39.82,61800.0,32.0526,32.2059,32.0365,32.1252,61800.0
2013-06-05 10:10:00,39.83,39.89,39.71,39.72,42100.0,32.1333,32.1817,32.0365,32.0445,42100.0
2013-06-05 10:20:00,39.72,39.84,39.72,39.82,63700.0,32.0445,32.1414,32.0445,32.1252,63700.0
2013-06-05 10:30:00,39.81,39.83,39.75,39.77,45200.0,32.1172,32.1333,32.0688,32.0849,45200.0
2013-06-05 10:40:00,39.77,39.79,39.7,39.71,34900.0,32.0849,32.101,32.0284,32.0365,34900.0
2013-06-05 10:50:00,39.7,39.71,39.66,39.7,99700.0,32.0284,32.0365,31.9961,32.0284,99700.0
2013-06-05 11:00:00,39.69,39.69,39.55,39.64,41800.0,32.0203,32.0203,31.9074,31.98,41800.0
2013-06-05 11:10:00,39.64,39.64,39.58,39.59,101300.0,31.98,31.98,31.9316,31.9397,101300.0
2013-06-05 11:20:00,39.6,39.63,39.57,39.59,25000.0,31.9477,31.9719,31.9235,31.9397,25000.0
2013-06-05 11:30:00,39.59,39.68,39.55,39.68,22800.0,31.9397,32.0123,31.9074,32.0123,22800.0
2013-06-05 11:40:00,39.68,39.68,39.62,39.65,44500.0,32.0123,32.0123,31.9639,31.9881,44500.0
2013-06-05 11:50:00,39.65,39.66,39.57,39.62,72700.0,31.9881,31.9961,31.9235,31.9639,72700.0
2013-06-05 12:00:00,39.62,39.64,39.57,39.61,28500.0,31.9639,31.98,31.9235,31.9558,28500.0
2013-06-05 12:10:00,39.61,39.65,39.58,39.58,47100.0,31.9558,31.9881,31.9316,31.9316,47100.0
2013-06-05 12:20:00,39.6,39.65,39.58,39.64,18000.0,31.9477,31.9881,31.9316,31.98,18000.0
2013-06-05 12:30:00,39.63,39.64,39.55,39.55,23200.0,31.9719,31.98,31.9074,31.9074,23200.0
2013-06-05 12:40:00,39.55,39.59,39.54,39.57,30800.0,31.9074,31.9397,31.8993,31.9235,30800.0
2013-06-05 12:50:00,39.56,39.57,39.53,39.53,21500.0,31.9155,31.9235,31.8913,31.8913,21500.0
2013-06-05 13:00:00,39.53,39.65,39.52,39.64,27700.0,31.8913,31.9881,31.8832,31.98,27700.0
2013-06-05 13:10:00,39.64,39.71,39.64,39.69,30500.0,31.98,32.0365,31.98,32.0203,30500.0
2013-06-05 13:20:00,39.7,39.77,39.7,39.75,38300.0,32.0284,32.0849,32.0284,32.0688,38300.0
2013-06-05 13:30:00,39.76,39.77,39.72,39.76,43000.0,32.0768,32.0849,32.0445,32.0768,43000.0
2013-06-05 13:40:00,39.76,39.8,39.74,39.74,40400.0,32.0768,32.1091,32.0607,32.0607,40400.0
2013-06-05 13:50:00,39.73,39.73,39.69,39.71,34400.0,32.0526,32.0526,32.0203,32.0365,34400.0
2013-06-05 14:00:00,39.71,39.74,39.66,39.7,46100.0,32.0365,32.0607,31.9961,32.0284,46100.0
2013-06-05 14:10:00,39.69,39.69,39.64,39.66,25100.0,32.0203,32.0203,31.98,31.9961,25100.0
2013-06-05 14:20:00,39.66,39.66,39.53,39.54,33300.0,31.9961,31.9961,31.8913,31.8993,33300.0
2013-06-05 14:30:00,39.55,39.61,39.49,39.59,37900.0,31.9074,31.9558,31.859,31.9397,37900.0
2013-06-05 14:40:00,39.6,39.63,39.57,39.6,21100.0,31.9477,31.9719,31.9235,31.9477,21100.0
2013-06-05 14:50:00,39.6,39.67,39.52,39.58,27100.0,31.9477,32.0042,31.8832,31.9316,27100.0
2013-06-05 15:00:00,39.58,39.6,39.51,39.53,37600.0,31.9316,31.9477,31.8751,31.8913,37600.0
2013-06-05 15:10:00,39.53,39.62,39.48,39.57,61000.0,31.8913,31.9639,31.8509,31.9235,61000.0
2013-06-05 15:20:00,39.58,39.63,39.49,39.6,65500.0,31.9316,31.9719,31.859,31.9477,65500.0
2013-06-05 15:30:00,39.6,39.65,39.54,39.59,64100.0,31.9477,31.9881,31.8993,31.9397,64100.0
2013-06-05 15:40:00,39.59,39.61,39.51,39.56,89400.0,31.9397,31.9558,31.8751,31.9155,89400.0
2013-06-05 15:50:00,39.55,39.57,39.39,39.42,222300.0,31.9074,31.9235,31.7783,31.8025,222300.0
2013-06-06 09:30:00,39.12,39.49,37.47,39.49,83000.0,31.5605,31.859,30.2293,31.859,83000.0
2013-06-06 09:40:00,39.48,39.58,39.47,39.53,45800.0,31.8509,31.9316,31.8429,31.8913,45800.0
2013-06-06 09:50:00,39.52,39.62,39.47,39.61,43100.0,31.8832,31.9639,31.8429,31.9558,43100.0
2013-06-06 10:00:00,39.62,39.64,39.54,39.58,89600.0,31.9639,31.98,31.8993,31.9316,89600.0
2013-06-06 10:10:00,39.57,39.57,39.42,39.43,38000.0,31.9235,31.9235,31.8025,31.8106,38000.0
2013-06-06 10:20:00,39.44,39.55,39.37,39.46,37900.0,31.8187,31.9074,31.7622,31.8348,37900.0
2013-06-06 10:30:00,39.47,39.54,39.47,39.5,39100.0,31.8429,31.8993,31.8429,31.8671,39100.0
2013-06-06 10:40:00,39.5,39.62,39.48,39.57,32500.0,31.8671,31.9639,31.8509,31.9235,32500.0
2013-06-06 10:50:00,39.57,39.64,39.5,39.64,63800.0,31.9235,31.98,31.8671,31.98,63800.0
2013-06-06 11:00:00,39.64,39.65,39.55,39.65,35600.0,31.98,31.9881,31.9074,31.9881,35600.0
2013-06-06 11:10:00,39.64,39.7,39.54,39.55,28900.0,31.98,32.0284,31.8993,31.9074,28900.0
2013-06-06 11:20:00,39.55,39.57,39.51,39.52,23900.0,31.9074,31.9235,31.8751,31.8832,23900.0
2013-06-06 11:30:00,39.51,39.6,39.48,39.6,37600.0,31.8751,31.9477,31.8509,31.9477,37600.0
2013-06-06 11:40:00,39.6,39.64,39.55,39.56,41600.0,31.9477,31.98,31.9074,31.9155,41600.0
2013-06-06 11:50:00,39.57,39.57,39.41,39.42,44700.0,31.9235,31.9235,31.7945,31.8025,44700.0
2013-06-06 12:00:00,39.42,39.47,39.34,39.34,33900.0,31.8025,31.8429,31.738,31.738,33900.0
2013-06-06 12:10:00,39.35,39.39,39.31,39.38,27500.0,31.746,31.7783,31.7138,31.7702,27500.0
2013-06-06 12:20:00,39.37,39.43,39.19,39.3,59800.0,31.7622,31.8106,31.617,31.7057,59800.0
2013-06-06 12:30:00,39.31,39.42,39.27,39.34,40100.0,31.7138,31.8025,31.6815,31.738,40100.0
2013-06-06 12:40:00,39.33,39.41,39.31,39.41,143200.0,31.7299,31.7945,31.7138,31.7945,143200.0
2013-06-06 12:50:00,39.4,39.45,39.35,39.44,73900.0,31.7864,31.8267,31.746,31.8187,73900.0
2013-06-06 13:00:00,39.43,39.6,39.43,39.57,72600.0,31.8106,31.9477,31.8106,31.9235,72600.0
2013-06-06 13:10:00,39.57,39.66,39.55,39.62,51100.0,31.9235,31.9961,31.9074,31.9639,51100.0
2013-06-06 13:20:00,39.6,39.61,39.52,39.59,32200.0,31.9477,31.9558,31.8832,31.9397,32200.0
2013-06-06 13:30:00,39.59,39.64,39.57,39.59,24500.0,31.9397,31.98,31.9235,31.9397,24500.0
2013-06-06 13:40:00,39.57,39.76,39.56,39.75,42200.0,31.9235,32.0768,31.9155,32.0688,42200.0
2013-06-06 13:50:00,39.76,39.81,39.72,39.73,62600.0,32.0768,32.1172,32.0445,32.0526,62600.0
2013-06-06 14:00:00,39.73,39.8,39.67,39.75,34500.0,32.0526,32.1091,32.0042,32.0688,34500.0
2013-06-06 14:10:00,39.75,39.81,39.73,39.75,30400.0,32.0688,32.1172,32.0526,32.0688,30400.0
2013-06-06 14:20:00,39.76,39.86,39.74,39.83,32200.0,32.0768,32.1575,32.0607,32.1333,32200.0
2013-06-06 14:30:00,39.84,39.84,39.72,39.72,32600.0,32.1414,32.1414,32.0445,32.0445,32600.0
2013-06-06 14:40:00,39.72,39.82,39.72,39.82,32100.0,32.0445,32.1252,32.0445,32.1252,32100.0
2013-06-06 14:50:00,39.82,39.86,39.74,39.75,39400.0,32.1252,32.1575,32.0607,32.0688,39400.0
2013-06-06 15:00:00,39.75,39.77,39.69,39.7,36800.0,32.0688,32.0849,32.0203,32.0284,36800.0
2013-06-06 15:10:00,39.7,39.73,39.67,39.69,47000.0,32.0284,32.0526,32.0042,32.0203,47000.0
2013-06-06 15:20:00,39.69,39.78,39.69,39.77,71900.0,32.0203,32.093,32.0203,32.0849,71900.0
2013-06-06 15:30:00,39.77,39.82,39.76,39.78,51800.0,32.0849,32.1252,32.0768,32.093,51800.0
2013-06-06 15:40:00,39.79,39.83,39.77,39.82,82600.0,32.101,32.1333,32.0849,32.1252,82600.0
2013-06-06 15:50:00,39.82,39.98,39.81,39.98,275100.0,32.1252,32.2543,32.1172,32.2543,275100.0
2013-06-07 09:30:00,40.28,40.48,40.15,40.34,134700.0,32.4963,32.6577,32.3915,32.5447,134700.0
2013-06-07 09:40:00,40.33,40.45,40.16,40.42,98600.0,32.5367,32.6335,32.3995,32.6093,98600.0
2013-06-07 09:50:00,40.43,40.49,40.36,40.49,86400.0,32.6173,32.6658,32.5609,32.6658,86400.0
2013-06-07 10:00:00,40.49,40.55,40.38,40.47,103400.0,32.6658,32.7142,32.577,32.6496,103400.0
2013-06-07 10:10:00,40.47,40.55,40.46,40.52,103700.0,32.6496,32.7142,32.6416,32.69,103700.0
2013-06-07 10:20:00,40.52,40.55,40.5,40.51,54900.0,32.69,32.7142,32.6738,32.6819,54900.0
2013-06-07 10:30:00,40.51,40.54,40.49,40.5,82100.0,32.6819,32.7061,32.6658,32.6738,82100.0
2013-06-07 10:40:00,40.5,40.51,40.42,40.43,80400.0,32.6738,32.6819,32.6093,32.6173,80400.0
2013-06-07 10:50:00,40.42,40.42,40.38,40.42,47000.0,32.6093,32.6093,32.577,32.6093,47000.0
2013-06-07 11:00:00,40.42,40.45,40.37,40.41,42600.0,32.6093,32.6335,32.5689,32.6012,42600.0
2013-06-07 11:10:00,40.41,40.45,40.39,40.45,46100.0,32.6012,32.6335,32.5851,32.6335,46100.0
2013-06-07 11:20:00,40.45,40.48,40.42,40.42,42600.0,32.6335,32.6577,32.6093,32.6093,42600.0
2013-06-07 11:30:00,40.42,40.5,40.42,40.42,54600.0,32.6093,32.6738,32.6093,32.6093,54600.0
2013-06-07 11:40:00,40.42,40.46,40.38,40.43,110700.0,32.6093,32.6416,32.577,32.6173,110700.0
2013-06-07 11:50:00,40.44,40.47,40.44,40.46,72300.0,32.6254,32.6496,32.6254,32.6416,72300.0
2013-06-07 12:00:00,40.45,40.46,40.4,40.4,103000.0,32.6335,32.6416,32.5931,32.5931,103000.0
2013-06-07 12:10:00,40.39,40.43,40.39,40.41,38300.0,32.5851,32.6173,32.5851,32.6012,38300.0
2013-06-07 12:20:00,40.43,40.45,40.41,40.43,36000.0,32.6173,32.6335,32.6012,32.6173,36000.0
2013-06-07 12:30:00,40.44,40.44,40.41,40.41,14800.0,32.6254,32.6254,32.6012,32.6012,14800.0
2013-06-07 12:40:00,40.41,40.43,40.35,40.4,23800.0,32.6012,32.6173,32.5528,32.5931,23800.0
2013-06-07 12:50:00,40.41,40.43,40.4,40.41,24900.0,32.6012,32.6173,32.5931,32.6012,24900.0
2013-06-07 13:00:00,40.42,40.46,40.41,40.44,48800.0,32.6093,32.6416,32.6012,32.6254,48800.0
2013-06-07 13:10:00,40.44,40.44,40.39,40.4,23300.0,32.6254,32.6254,32.5851,32.5931,23300.0
2013-06-07 13:20:00,40.39,40.41,40.36,40.38,40600.0,32.5851,32.6012,32.5609,32.577,40600.0
2013-06-07 13:30:00,40.38,40.45,40.38,40.44,36500.0,32.577,32.6335,32.577,32.6254,36500.0
2013-06-07 13:40:00,40.43,40.44,40.38,40.44,25100.0,32.6173,32.6254,32.577,32.6254,25100.0
2013-06-07 13:50:00,40.43,40.43,40.37,40.38,38100.0,32.6173,32.6173,32.5689,32.577,38100.0
2013-06-07 14:00:00,40.39,40.44,40.38,40.42,80000.0,32.5851,32.6254,32.577,32.6093,80000.0
2013-06-07 14:10:00,40.41,40.43,40.4,40.41,29400.0,32.6012,32.6173,32.5931,32.6012,29400.0
2013-06-07 14:20:00,40.41,40.42,40.37,40.4,49000.0,32.6012,32.6093,32.5689,32.5931,49000.0
2013-06-07 14:30:00,40.4,40.44,40.37,40.4,109700.0,32.5931,32.6254,32.5689,32.5931,109700.0
2013-06-07 14:40:00,40.41,40.43,40.37,40.43,32200.0,32.6012,32.6173,32.5689,32.6173,32200.0
2013-06-07 14:50:00,40.43,40.47,40.42,40.44,72100.0,32.6173,32.6496,32.6093,32.6254,72100.0
2013-06-07 15:00:00,40.44,40.48,40.42,40.44,95900.0,32.6254,32.6577,32.6093,32.6254,95900.0
2013-06-07 15:10:00,40.44,40.48,40.4,40.44,120000.0,32.6254,32.6577,32.5931,32.6254,120000.0
2013-06-07 15:20:00,40.45,40.45,40.4,40.42,58200.0,32.6335,32.6335,32.5931,32.6093,58200.0
2013-06-07 15:30:00,40.42,40.51,40.42,40.44,104300.0,32.6093,32.6819,32.6093,32.6254,104300.0
2013-06-07 15:40:00,40.44,40.55,40.42,40.55,94100.0,32.6254,32.7142,32.6093,32.7142,94100.0
2013-06-07 15:50:00,40.54,40.57,40.44,40.46,711300.0,32.7061,32.7303,32.6254,32.6416,711300.0
2013-06-10 09:30:00,40.52,40.66,40.38,40.38,114600.0,32.69,32.8029,32.577,32.577,114600.0
2013-06-10 09:40:00,40.38,40.39,40.29,40.37,53800.0,32.577,32.5851,32.5044,32.5689,53800.0
2013-06-10 09:50:00,40.38,40.57,40.37,40.48,87300.0,32.577,32.7303,32.5689,32.6577,87300.0
2013-06-10 10:00:00,40.47,40.47,40.29,40.41,124700.0,32.6496,32.6496,32.5044,32.6012,124700.0
2013-06-10 10:10:00,40.41,40.42,40.34,40.38,70300.0,32.6012,32.6093,32.5447,32.577,70300.0
2013-06-10 10:20:00,40.38,40.44,40.36,40.44,101300.0,32.577,32.6254,32.5609,32.6254,101300.0
2013-06-10 10:30:00,40.44,40.56,40.43,40.5,98500.0,32.6254,32.7222,32.6173,32.6738,98500.0
2013-06-10 10:40:00,40.5,40.53,40.43,40.48,93600.0,32.6738,32.698,32.6173,32.6577,93600.0
2013-06-10 10:50:00,40.48,40.56,40.44,40.45,118500.0,32.6577,32.7222,32.6254,32.6335,118500.0
2013-06-10 11:00:00,40.46,40.51,40.4,40.47,113200.0,32.6416,32.6819,32.5931,32.6496,113200.0
2013-06-10 11:10:00,40.48,40.5,40.44,40.47,44800.0,32.6577,32.6738,32.6254,32.6496,44800.0
2013-06-10 11:20:00,40.46,40.5,40.44,40.45,344000.0,32.6416,32.6738,32.6254,32.6335,344000.0
2013-06-10 11:30:00,40.46,40.49,40.41,40.45,52600.0,32.6416,32.6658,32.6012,32.6335,52600.0
2013-06-10 11:40:00,40.44,40.46,40.39,40.39,34400.0,32.6254,32.6416,32.5851,32.5851,34400.0
2013-06-10 11:50:00,40.39,40.41,40.35,40.39,32000.0,32.5851,32.6012,32.5528,32.5851,32000.0
2013-06-10 12:00:00,40.39,40.44,40.36,40.42,29500.0,32.5851,32.6254,32.5609,32.6093,29500.0
2013-06-10 12:10:00,40.42,40.48,40.42,40.42,28400.0,32.6093,32.6577,32.6093,32.6093,28400.0
2013-06-10 12:20:00,40.43,40.46,40.4,40.4,21800.0,32.6173,32.6416,32.5931,32.5931,21800.0
2013-06-10 12:30:00,40.4,40.42,40.38,40.38,19200.0,32.5931,32.6093,32.577,32.577,19200.0
2013-06-10 12:40:00,40.38,40.39,40.31,40.32,20800.0,32.577,32.5851,32.5205,32.5286,20800.0
2013-06-10 12:50:00,40.32,40.32,40.24,40.28,33500.0,32.5286,32.5286,32.4641,32.4963,33500.0
2013-06-10 13:00:00,40.28,40.29,40.27,40.28,26400.0,32.4963,32.5044,32.4883,32.4963,26400.0
2013-06-10 13:10:00,40.28,40.29,40.23,40.27,26900.0,32.4963,32.5044,32.456,32.4883,26900.0
2013-06-10 13:20:00,40.27,40.29,40.24,40.29,23400.0,32.4883,32.5044,32.4641,32.5044,23400.0
2013-06-10 13:30:00,40.29,40.3,40.22,40.25,43300.0,32.5044,32.5125,32.4479,32.4721,43300.0
2013-06-10 13:40:00,40.25,40.33,40.23,40.33,29600.0,32.4721,32.5367,32.456,32.5367,29600.0
2013-06-10 13:50:00,40.32,40.33,40.28,40.3,28500.0,32.5286,32.5367,32.4963,32.5125,28500.0
2013-06-10 14:00:00,40.3,40.33,40.27,40.27,39300.0,32.5125,32.5367,32.4883,32.4883,39300.0
2013-06-10 14:10:00,40.28,40.28,40.21,40.25,74300.0,32.4963,32.4963,32.4399,32.4721,74300.0
2013-06-10 14:20:00,40.26,40.34,40.25,40.32,35000.0,32.4802,32.5447,32.4721,32.5286,35000.0
2013-06-10 14:30:00,40.32,40.36,40.3,40.31,51700.0,32.5286,32.5609,32.5125,32.5205,51700.0
2013-06-10 14:40:00,40.31,40.35,40.28,40.33,56400.0,32.5205,32.5528,32.4963,32.5367,56400.0
2013-06-10 14:50:00,40.33,40.38,40.33,40.38,28100.0,32.5367,32.577,32.5367,32.577,28100.0
2013-06-10 15:00:00,40.38,40.41,40.33,40.4,47100.0,32.577,32.6012,32.5367,32.5931,47100.0
2013-06-10 15:10:00,40.4,40.41,40.35,40.36,41300.0,32.5931,32.6012,32.5528,32.5609,41300.0
2013-06-10 15:20:00,40.37,40.41,40.36,40.41,41600.0,32.5689,32.6012,32.5609,32.6012,41600.0
2013-06-10 15:30:00,40.4,40.4,40.36,40.4,43000.0,32.5931,32.5931,32.5609,32.5931,43000.0
2013-06-10 15:40:00,40.39,40.4,40.34,40.34,47600.0,32.5851,32.5931,32.5447,32.5447,47600.0
2013-06-10 15:50:00,40.35,40.36,40.31,40.35,163400.0,32.5528,32.5609,32.5205,32.5528,163400.0
2013-06-11 09:30:00,40.11,40.27,40.09,40.18,171300.0,32.3592,32.4883,32.343,32.4157,171300.0
2013-06-11 09:40:00,40.18,40.3,40.16,40.29,53500.0,32.4157,32.5125,32.3995,32.5044,53500.0
2013-06-11 09:50:00,40.29,40.3,40.25,40.27,47200.0,32.5044,32.5125,32.4721,32.4883,47200.0
2013-06-11 10:00:00,40.29,40.3,40.25,40.27,59300.0,32.5044,32.5125,32.4721,32.4883,59300.0
2013-06-11 10:10:00,40.26,40.28,40.2,40.25,37600.0,32.4802,32.4963,32.4318,32.4721,37600.0
2013-06-11 10:20:00,40.24,40.41,40.2,40.37,119700.0,32.4641,32.6012,32.4318,32.5689,119700.0
2013-06-11 10:30:00,40.37,40.43,40.35,40.42,70800.0,32.5689,32.6173,32.5528,32.6093,70800.0
2013-06-11 10:40:00,40.4,40.4,40.32,40.37,36100.0,32.5931,32.5931,32.5286,32.5689,36100.0
2013-06-11 10:50:00,40.39,40.48,40.36,40.42,30200.0,32.5851,32.6577,32.5609,32.6093,30200.0
2013-06-11 11:00:00,40.42,40.46,40.34,40.38,39600.0,32.6093,32.6416,32.5447,32.577,39600.0
2013-06-11 11:10:00,40.37,40.41,40.36,40.38,20700.0,32.5689,32.6012,32.5609,32.577,20700.0
2013-06-11 11:20:00,40.38,40.44,40.34,40.44,24300.0,32.577,32.6254,32.5447,32.6254,24300.0
2013-06-11 11:30:00,40.44,40.49,40.41,40.42,39700.0,32.6254,32.6658,32.6012,32.6093,39700.0
2013-06-11 11:40:00,40.41,40.41,40.36,40.4,44700.0,32.6012,32.6012,32.5609,32.5931,44700.0
2013-06-11 11:50:00,40.41,40.43,40.37,40.38,60300.0,32.6012,32.6173,32.5689,32.577,60300.0
2013-06-11 12:00:00,40.39,40.41,40.38,40.4,34700.0,32.5851,32.6012,32.577,32.5931,34700.0
2013-06-11 12:10:00,40.39,40.4,40.35,40.36,31900.0,32.5851,32.5931,32.5528,32.5609,31900.0
2013-06-11 12:20:00,40.36,40.38,40.33,40.36,38500.0,32.5609,32.577,32.5367,32.5609,38500.0
2013-06-11 12:30:00,40.37,40.37,40.29,40.32,81400.0,32.5689,32.5689,32.5044,32.5286,81400.0
2013-06-11 12:40:00,40.32,40.38,40.32,40.38,47800.0,32.5286,32.577,32.5286,32.577,47800.0
2013-06-11 12:50:00,40.39,40.42,40.35,40.42,17200.0,32.5851,32.6093,32.5528,32.6093,17200.0
2013-06-11 13:00:00,40.42,40.46,40.41,40.44,20800.0,32.6093,32.6416,32.6012,32.6254,20800.0
2013-06-11 13:10:00,40.43,40.46,40.38,40.38,35000.0,32.6173,32.6416,32.577,32.577,35000.0
2013-06-11 13:20:00,40.37,40.4,40.35,40.37,27100.0,32.5689,32.5931,32.5528,32.5689,27100.0
2013-06-11 13:30:00,40.37,40.37,40.29,40.33,34900.0,32.5689,32.5689,32.5044,32.5367,34900.0
2013-06-11 13:40:00,40.32,40.32,40.29,40.3,26300.0,32.5286,32.5286,32.5044,32.5125,26300.0
2013-06-11 13:50:00,40.31,40.35,40.26,40.26,37200.0,32.5205,32.5528,32.4802,32.4802,37200.0
2013-06-11 14:00:00,40.27,40.33,40.25,40.31,65400.0,32.4883,32.5367,32.4721,32.5205,65400.0
2013-06-11 14:10:00,40.31,40.37,40.27,40.33,40000.0,32.5205,32.5689,32.4883,32.5367,40000.0
2013-06-11 14:20:00,40.34,40.38,40.34,40.38,26500.0,32.5447,32.577,32.5447,32.577,26500.0
2013-06-11 14:30:00,40.38,40.38,40.33,40.36,46600.0,32.577,32.577,32.5367,32.5609,46600.0
2013-06-11 14:40:00,40.36,40.37,40.31,40.32,31900.0,32.5609,32.5689,32.5205,32.5286,31900.0
2013-06-11 14:50:00,40.32,40.37,40.27,40.37,45700.0,32.5286,32.5689,32.4883,32.5689,45700.0
2013-06-11 15:00:00,40.36,40.39,40.3,40.3,76800.0,32.5609,32.5851,32.5125,32.5125,76800.0
2013-06-11 15:10:00,40.31,40.35,40.29,40.32,41600.0,32.5205,32.5528,32.5044,32.5286,41600.0
2013-06-11 15:20:00,40.32,40.37,40.27,40.28,51500.0,32.5286,32.5689,32.4883,32.4963,51500.0
2013-06-11 15:30:00,40.29,40.32,40.26,40.27,60800.0,32.5044,32.5286,32.4802,32.4883,60800.0
2013-06-11 15:40:00,40.27,40.29,40.16,40.25,146900.0,32.4883,32.5044,32.3995,32.4721,146900.0
2013-06-11 15:50:00,40.24,40.25,40.19,40.22,135200.0,32.4641,32.4721,32.4237,32.4479,135200.0
2013-06-12 09:30:00,40.44,40.46,40.3,40.3,35800.0,32.6254,32.6416,32.5125,32.5125,35800.0
2013-06-12 09:40:00,40.29,40.36,40.24,40.25,48900.0,32.5044,32.5609,32.4641,32.4721,48900.0
2013-06-12 09:50:00,40.24,40.32,40.23,40.26,28000.0,32.4641,32.5286,32.456,32.4802,28000.0
2013-06-12 10:00:00,40.27,40.27,40.13,40.18,32000.0,32.4883,32.4883,32.3753,32.4157,32000.0
2013-06-12 10:10:00,40.18,40.2,40.14,40.16,35700.0,32.4157,32.4318,32.3834,32.3995,35700.0
2013-06-12 10:20:00,40.16,40.19,40.14,40.18,38900.0,32.3995,32.4237,32.3834,32.4157,38900.0
2013-06-12 10:30:00,40.18,40.21,40.14,40.15,59400.0,32.4157,32.4399,32.3834,32.3915,59400.0
2013-06-12 10:40:00,40.15,40.2,40.08,40.1,35900.0,32.3915,32.4318,32.335,32.3511,35900.0
2013-06-12 10:50:00,40.1,40.13,40.05,40.06,37300.0,32.3511,32.3753,32.3108,32.3188,37300.0
2013-06-12 11:00:00,40.07,40.07,40.0,40.0,44200.0,32.3269,32.3269,32.2704,32.2704,44200.0
2013-06-12 11:10:00,40.0,40.01,39.95,40.0,40200.0,32.2704,32.2785,32.2301,32.2704,40200.0
2013-06-12 11:20:00,40.0,40.01,39.97,39.98,48900.0,32.2704,32.2785,32.2462,32.2543,48900.0
2013-06-12 11:30:00,39.98,40.01,39.95,39.97,50400.0,32.2543,32.2785,32.2301,32.2462,50400.0
2013-06-12 11:40:00,39.97,39.99,39.88,39.89,29400.0,32.2462,32.2624,32.1736,32.1817,29400.0
2013-06-12 11:50:00,39.91,39.91,39.79,39.84,28100.0,32.1978,32.1978,32.101,32.1414,28100.0
2013-06-12 12:00:00,39.84,39.91,39.81,39.83,48800.0,32.1414,32.1978,32.1172,32.1333,48800.0
2013-06-12 12:10:00,39.83,39.84,39.75,39.8,45600.0,32.1333,32.1414,32.0688,32.1091,45600.0
2013-06-12 12:20:00,39.82,39.84,39.79,39.83,16700.0,32.1252,32.1414,32.101,32.1333,16700.0
2013-06-12 12:30:00,39.83,39.87,39.78,39.8,29500.0,32.1333,32.1656,32.093,32.1091,29500.0
2013-06-12 12:40:00,39.8,39.86,39.75,39.85,31600.0,32.1091,32.1575,32.0688,32.1494,31600.0
2013-06-12 12:50:00,39.86,39.88,39.84,39.88,17100.0,32.1575,32.1736,32.1414,32.1736,17100.0
2013-06-12 13:00:00,39.88,39.95,39.86,39.9,23100.0,32.1736,32.2301,32.1575,32.1898,23100.0
2013-06-12 13:10:00,39.91,39.93,39.88,39.92,14600.0,32.1978,32.214,32.1736,32.2059,14600.0
2013-06-12 13:20:00,39.92,39.93,39.89,39.91,23700.0,32.2059,32.214,32.1817,32.1978,23700.0
2013-06-12 13:30:00,39.91,39.94,39.85,39.85,23100.0,32.1978,32.222,32.1494,32.1494,23100.0
2013-06-12 13:40:00,39.85,39.9,39.83,39.89,23900.0,32.1494,32.1898,32.1333,32.1817,23900.0
2013-06-12 13:50:00,39.89,39.94,39.87,39.91,19300.0,32.1817,32.222,32.1656,32.1978,19300.0
2013-06-12 14:00:00,39.9,39.91,39.83,39.87,30700.0,32.1898,32.1978,32.1333,32.1656,30700.0
2013-06-12 14:10:00,39.86,39.87,39.74,39.77,41300.0,32.1575,32.1656,32.0607,32.0849,41300.0
2013-06-12 14:20:00,39.78,39.83,39.76,39.77,39800.0,32.093,32.1333,32.0768,32.0849,39800.0
2013-06-12 14:30:00,39.78,39.8,39.73,39.77,37800.0,32.093,32.1091,32.0526,32.0849,37800.0
2013-06-12 14:40:00,39.76,39.8,39.75,39.76,56200.0,32.0768,32.1091,32.0688,32.0768,56200.0
2013-06-12 14:50:00,39.77,39.82,39.74,39.78,43700.0,32.0849,32.1252,32.0607,32.093,43700.0
2013-06-12 15:00:00,39.77,39.78,39.71,39.77,62100.0,32.0849,32.093,32.0365,32.0849,62100.0
2013-06-12 15:10:00,39.78,39.8,39.75,39.76,48900.0,32.093,32.1091,32.0688,32.0768,48900.0
2013-06-12 15:20:00,39.76,39.84,39.75,39.84,46300.0,32.0768,32.1414,32.0688,32.1414,46300.0
2013-06-12 15:30:00,39.84,39.84,39.77,39.8,52700.0,32.1414,32.1414,32.0849,32.1091,52700.0
2013-06-12 15:40:00,39.81,39.87,39.8,39.84,69000.0,32.1172,32.1656,32.1091,32.1414,69000.0
2013-06-12 15:50:00,39.85,39.87,39.79,39.81,193700.0,32.1494,32.1656,32.101,32.1172,193700.0
2013-06-13 09:30:00,39.81,39.86,39.59,39.67,57500.0,32.1172,32.1575,31.9397,32.0042,57500.0
2013-06-13 09:40:00,39.68,39.87,39.68,39.81,52900.0,32.0123,32.1656,32.0123,32.1172,52900.0
2013-06-13 09:50:00,39.82,39.92,39.74,39.91,41600.0,32.1252,32.2059,32.0607,32.1978,41600.0
2013-06-13 10:00:00,39.91,39.99,39.9,39.91,58100.0,32.1978,32.2624,32.1898,32.1978,58100.0
2013-06-13 10:10:00,39.9,39.94,39.8,39.83,48600.0,32.1898,32.222,32.1091,32.1333,48600.0
2013-06-13 10:20:00,39.84,39.85,39.74,39.76,42400.0,32.1414,32.1494,32.0607,32.0768,42400.0
2013-06-13 10:30:00,39.75,39.94,39.75,39.91,34600.0,32.0688,32.222,32.0688,32.1978,34600.0
2013-06-13 10:40:00,39.91,39.97,39.88,39.93,23100.0,32.1978,32.2462,32.1736,32.214,23100.0
2013-06-13 10:50:00,39.93,39.98,39.89,39.91,21500.0,32.214,32.2543,32.1817,32.1978,21500.0
2013-06-13 11:00:00,39.91,39.95,39.88,39.9,87100.0,32.1978,32.2301,32.1736,32.1898,87100.0
2013-06-13 11:10:00,39.9,39.94,39.89,39.93,13800.0,32.1898,32.222,32.1817,32.214,13800.0
2013-06-13 11:20:00,39.93,39.99,39.93,39.98,19900.0,32.214,32.2624,32.214,32.2543,19900.0
2013-06-13 11:30:00,39.98,39.99,39.91,39.92,18400.0,32.2543,32.2624,32.1978,32.2059,18400.0
2013-06-13 11:40:00,39.93,40.03,39.93,40.03,38500.0,32.214,32.2946,32.214,32.2946,38500.0
2013-06-13 11:50:00,40.03,40.04,39.99,39.99,29800.0,32.2946,32.3027,32.2624,32.2624,29800.0
2013-06-13 12:00:00,40.0,40.05,40.0,40.01,36600.0,32.2704,32.3108,32.2704,32.2785,36600.0
2013-06-13 12:10:00,40.0,40.01,39.98,39.99,16900.0,32.2704,32.2785,32.2543,32.2624,16900.0
2013-06-13 12:20:00,40.0,40.02,39.98,39.99,14300.0,32.2704,32.2866,32.2543,32.2624,14300.0
2013-06-13 12:30:00,40.0,40.07,40.0,40.06,20600.0,32.2704,32.3269,32.2704,32.3188,20600.0
2013-06-13 12:40:00,40.06,40.11,40.05,40.07,32800.0,32.3188,32.3592,32.3108,32.3269,32800.0
2013-06-13 12:50:00,40.07,40.13,40.05,40.13,25600.0,32.3269,32.3753,32.3108,32.3753,25600.0
2013-06-13 13:00:00,40.13,40.13,40.06,40.06,32200.0,32.3753,32.3753,32.3188,32.3188,32200.0
2013-06-13 13:10:00,40.07,40.11,40.06,40.1,19400.0,32.3269,32.3592,32.3188,32.3511,19400.0
2013-06-13 13:20:00,40.09,40.09,40.06,40.07,18600.0,32.343,32.343,32.3188,32.3269,18600.0
2013-06-13 13:30:00,40.07,40.08,39.99,39.99,33900.0,32.3269,32.335,32.2624,32.2624,33900.0
2013-06-13 13:40:00,39.99,40.01,39.97,40.0,29900.0,32.2624,32.2785,32.2462,32.2704,29900.0
2013-06-13 13:50:00,40.01,40.06,40.01,40.06,19200.0,32.2785,32.3188,32.2785,32.3188,19200.0
2013-06-13 14:00:00,40.07,40.13,40.06,40.12,49500.0,32.3269,32.3753,32.3188,32.3673,49500.0
2013-06-13 14:10:00,40.12,40.14,40.12,40.12,46300.0,32.3673,32.3834,32.3673,32.3673,46300.0
2013-06-13 14:20:00,40.12,40.12,40.1,40.11,48400.0,32.3673,32.3673,32.3511,32.3592,48400.0
2013-06-13 14:30:00,40.11,40.13,40.1,40.13,49900.0,32.3592,32.3753,32.3511,32.3753,49900.0
2013-06-13 14:40:00,40.13,40.14,40.11,40.11,36800.0,32.3753,32.3834,32.3592,32.3592,36800.0
2013-06-13 14:50:00,40.11,40.18,40.11,40.16,28500.0,32.3592,32.4157,32.3592,32.3995,28500.0
2013-06-13 15:00:00,40.16,40.21,40.16,40.16,76000.0,32.3995,32.4399,32.3995,32.3995,76000.0
2013-06-13 15:10:00,40.16,40.22,40.15,40.19,48600.0,32.3995,32.4479,32.3915,32.4237,48600.0
2013-06-13 15:20:00,40.19,40.23,40.17,40.22,62700.0,32.4237,32.456,32.4076,32.4479,62700.0
2013-06-13 15:30:00,40.22,40.26,40.19,40.24,61100.0,32.4479,32.4802,32.4237,32.4641,61100.0
2013-06-13 15:40:00,40.25,40.38,40.22,40.35,109600.0,32.4721,32.577,32.4479,32.5528,109600.0
2013-06-13 15:50:00,40.34,40.35,40.3,40.33,262400.0,32.5447,32.5528,32.5125,32.5367,262400.0
2013-06-14 09:30:00,40.24,40.31,40.01,40.06,56000.0,32.4641,32.5205,32.2785,32.3188,56000.0
2013-06-14 09:40:00,40.06,40.22,40.05,40.19,33900.0,32.3188,32.4479,32.3108,32.4237,33900.0
2013-06-14 09:50:00,40.19,40.3,40.13,40.27,33300.0,32.4237,32.5125,32.3753,32.4883,33300.0
2013-06-14 10:00:00,40.28,40.41,40.26,40.33,42200.0,32.4963,32.6012,32.4802,32.5367,42200.0
2013-06-14 10:10:00,40.33,40.33,40.26,40.29,25500.0,32.5367,32.5367,32.4802,32.5044,25500.0
2013-06-14 10:20:00,40.29,40.33,40.24,40.27,65200.0,32.5044,32.5367,32.4641,32.4883,65200.0
2013-06-14 10:30:00,40.27,40.3,40.25,40.26,27400.0,32.4883,32.5125,32.4721,32.4802,27400.0
2013-06-14 10:40:00,40.27,40.31,40.18,40.18,27500.0,32.4883,32.5205,32.4157,32.4157,27500.0
2013-06-14 10:50:00,40.19,40.19,40.08,40.13,35400.0,32.4237,32.4237,32.335,32.3753,35400.0
2013-06-14 11:00:00,40.13,40.14,40.06,40.1,30200.0,32.3753,32.3834,32.3188,32.3511,30200.0
2013-06-14 11:10:00,40.11,40.12,40.05,40.09,23400.0,32.3592,32.3673,32.3108,32.343,23400.0
2013-06-14 11:20:00,40.09,40.13,40.08,40.1,13800.0,32.343,32.3753,32.335,32.3511,13800.0
2013-06-14 11:30:00,40.11,40.16,40.08,40.15,13900.0,32.3592,32.3995,32.335,32.3915,13900.0
2013-06-14 11:40:00,40.14,40.14,40.0,40.03,30800.0,32.3834,32.3834,32.2704,32.2946,30800.0
2013-06-14 11:50:00,40.02,40.16,40.02,40.13,27800.0,32.2866,32.3995,32.2866,32.3753,27800.0
2013-06-14 12:00:00,40.12,40.12,40.05,40.11,22600.0,32.3673,32.3673,32.3108,32.3592,22600.0
2013-06-14 12:10:00,40.11,40.11,40.06,40.09,10100.0,32.3592,32.3592,32.3188,32.343,10100.0
2013-06-14 12:20:00,40.1,40.11,40.05,40.06,19000.0,32.3511,32.3592,32.3108,32.3188,19000.0
2013-06-14 12:30:00,40.07,40.09,40.05,40.09,13000.0,32.3269,32.343,32.3108,32.343,13000.0
2013-06-14 12:40:00,40.08,40.12,40.06,40.09,19800.0,32.335,32.3673,32.3188,32.343,19800.0
2013-06-14 12:50:00,40.1,40.1,40.02,40.04,17300.0,32.3511,32.3511,32.2866,32.3027,17300.0
2013-06-14 13:00:00,40.04,40.04,39.98,40.01,15600.0,32.3027,32.3027,32.2543,32.2785,15600.0
2013-06-14 13:10:00,40.02,40.02,39.96,39.97,28500.0,32.2866,32.2866,32.2382,32.2462,28500.0
2013-06-14 13:20:00,39.96,39.96,39.88,39.91,17900.0,32.2382,32.2382,32.1736,32.1978,17900.0
2013-06-14 13:30:00,39.91,39.94,39.9,39.92,21400.0,32.1978,32.222,32.1898,32.2059,21400.0
2013-06-14 13:40:00,39.92,39.99,39.92,39.98,35900.0,32.2059,32.2624,32.2059,32.2543,35900.0
2013-06-14 13:50:00,39.98,39.99,39.94,39.95,45000.0,32.2543,32.2624,32.222,32.2301,45000.0
2013-06-14 14:00:00,39.96,39.99,39.9,39.99,17600.0,32.2382,32.2624,32.1898,32.2624,17600.0
2013-06-14 14:10:00,39.98,40.0,39.94,39.99,39300.0,32.2543,32.2704,32.222,32.2624,39300.0
2013-06-14 14:20:00,39.99,40.06,39.98,40.04,42100.0,32.2624,32.3188,32.2543,32.3027,42100.0
2013-06-14 14:30:00,40.03,40.04,39.99,40.04,23300.0,32.2946,32.3027,32.2624,32.3027,23300.0
2013-06-14 14:40:00,40.03,40.07,40.02,40.03,31000.0,32.2946,32.3269,32.2866,32.2946,31000.0
2013-06-14 14:50:00,40.02,40.03,39.96,39.98,27900.0,32.2866,32.2946,32.2382,32.2543,27900.0
2013-06-14 15:00:00,39.97,40.07,39.97,40.05,26700.0,32.2462,32.3269,32.2462,32.3108,26700.0
2013-06-14 15:10:00,40.06,40.11,40.04,40.11,21900.0,32.3188,32.3592,32.3027,32.3592,21900.0
2013-06-14 15:20:00,40.11,40.14,40.06,40.07,48900.0,32.3592,32.3834,32.3188,32.3269,48900.0
2013-06-14 15:30:00,40.06,40.1,40.03,40.05,39100.0,32.3188,32.3511,32.2946,32.3108,39100.0
2013-06-14 15:40:00,40.06,40.06,39.93,39.96,58900.0,32.3188,32.3188,32.214,32.2382,58900.0
2013-06-14 15:50:00,39.96,39.99,39.95,39.96,96000.0,32.2382,32.2624,32.2301,32.2382,96000.0
2013-06-17 09:30:00,40.14,40.3,40.08,40.16,73900.0,32.3834,32.5125,32.335,32.3995,73900.0
2013-06-17 09:40:00,40.16,40.29,40.15,40.27,90200.0,32.3995,32.5044,32.3915,32.4883,90200.0
2013-06-17 09:50:00,40.27,40.36,40.26,40.36,63500.0,32.4883,32.5609,32.4802,32.5609,63500.0
2013-06-17 10:00:00,40.37,40.38,40.27,40.3,70500.0,32.5689,32.577,32.4883,32.5125,70500.0
2013-06-17 10:10:00,40.31,40.35,40.27,40.31,64000.0,32.5205,32.5528,32.4883,32.5205,64000.0
2013-06-17 10:20:00,40.31,40.35,40.26,40.34,33000.0,32.5205,32.5528,32.4802,32.5447,33000.0
2013-06-17 10:30:00,40.34,40.38,40.31,40.35,27900.0,32.5447,32.577,32.5205,32.5528,27900.0
2013-06-17 10:40:00,40.33,40.33,40.27,40.27,37900.0,32.5367,32.5367,32.4883,32.4883,37900.0
2013-06-17 10:50:00,40.28,40.34,40.28,40.32,33400.0,32.4963,32.5447,32.4963,32.5286,33400.0
2013-06-17 11:00:00,40.32,40.37,40.32,40.37,39900.0,32.5286,32.5689,32.5286,32.5689,39900.0
2013-06-17 11:10:00,40.37,40.41,40.31,40.31,37300.0,32.5689,32.6012,32.5205,32.5205,37300.0
2013-06-17 11:20:00,40.31,40.31,40.27,40.28,31100.0,32.5205,32.5205,32.4883,32.4963,31100.0
2013-06-17 11:30:00,40.27,40.28,40.23,40.25,29600.0,32.4883,32.4963,32.456,32.4721,29600.0
2013-06-17 11:40:00,40.25,40.28,40.23,40.25,23500.0,32.4721,32.4963,32.456,32.4721,23500.0
2013-06-17 11:50:00,40.26,40.33,40.25,40.32,171600.0,32.4802,32.5367,32.4721,32.5286,171600.0
2013-06-17 12:00:00,40.33,40.38,40.29,40.31,125600.0,32.5367,32.577,32.5044,32.5205,125600.0
2013-06-17 12:10:00,40.32,40.34,40.29,40.31,40000.0,32.5286,32.5447,32.5044,32.5205,40000.0
2013-06-17 12:20:00,40.32,40.37,40.32,40.32,22700.0,32.5286,32.5689,32.5286,32.5286,22700.0
2013-06-17 12:30:00,40.32,40.37,40.31,40.35,78600.0,32.5286,32.5689,32.5205,32.5528,78600.0
2013-06-17 12:40:00,40.35,40.37,40.32,40.33,52000.0,32.5528,32.5689,32.5286,32.5367,52000.0
2013-06-17 12:50:00,40.32,40.32,40.27,40.3,12800.0,32.5286,32.5286,32.4883,32.5125,12800.0
2013-06-17 13:00:00,40.3,40.32,40.29,40.32,26500.0,32.5125,32.5286,32.5044,32.5286,26500.0
2013-06-17 13:10:00,40.32,40.35,40.32,40.35,17100.0,32.5286,32.5528,32.5286,32.5528,17100.0
2013-06-17 13:20:00,40.34,40.39,40.33,40.36,43800.0,32.5447,32.5851,32.5367,32.5609,43800.0
2013-06-17 13:30:00,40.36,40.45,40.36,40.43,68100.0,32.5609,32.6335,32.5609,32.6173,68100.0
2013-06-17 13:40:00,40.44,40.44,40.4,40.41,22300.0,32.6254,32.6254,32.5931,32.6012,22300.0
2013-06-17 13:50:00,40.4,40.46,40.4,40.42,134500.0,32.5931,32.6416,32.5931,32.6093,134500.0
2013-06-17 14:00:00,40.43,40.43,40.31,40.34,51200.0,32.6173,32.6173,32.5205,32.5447,51200.0
2013-06-17 14:10:00,40.34,40.35,40.28,40.33,36700.0,32.5447,32.5528,32.4963,32.5367,36700.0
2013-06-17 14:20:00,40.33,40.33,40.21,40.22,45300.0,32.5367,32.5367,32.4399,32.4479,45300.0
2013-06-17 14:30:00,40.23,40.29,40.21,40.27,24700.0,32.456,32.5044,32.4399,32.4883,24700.0
2013-06-17 14:40:00,40.28,40.31,40.22,40.22,50200.0,32.4963,32.5205,32.4479,32.4479,50200.0
2013-06-17 14:50:00,40.21,40.25,40.18,40.22,45400.0,32.4399,32.4721,32.4157,32.4479,45400.0
2013-06-17 15:00:00,40.22,40.26,40.19,40.26,98000.0,32.4479,32.4802,32.4237,32.4802,98000.0
2013-06-17 15:10:00,40.25,40.26,40.2,40.24,62600.0,32.4721,32.4802,32.4318,32.4641,62600.0
2013-06-17 15:20:00,40.25,40.3,40.22,40.27,96000.0,32.4721,32.5125,32.4479,32.4883,96000.0
2013-06-17 15:30:00,40.27,40.4,40.26,40.38,172500.0,32.4883,32.5931,32.4802,32.577,172500.0
2013-06-17 15:40:00,40.38,40.41,40.36,40.38,200000.0,32.577,32.6012,32.5609,32.577,200000.0
2013-06-17 15:50:00,40.38,40.38,40.27,40.31,560200.0,32.577,32.577,32.4883,32.5205,560200.0
2013-06-18 09:30:00,40.36,40.39,40.26,40.28,121700.0,32.5609,32.5851,32.4802,32.4963,121700.0
2013-06-18 09:40:00,40.28,40.3,40.17,40.19,40900.0,32.4963,32.5125,32.4076,32.4237,40900.0
2013-06-18 09:50:00,40.2,40.3,40.16,40.24,51500.0,32.4318,32.5125,32.3995,32.4641,51500.0
2013-06-18 10:00:00,40.24,40.27,40.13,40.16,60700.0,32.4641,32.4883,32.3753,32.3995,60700.0
2013-06-18 10:10:00,40.15,40.17,40.1,40.15,47700.0,32.3915,32.4076,32.3511,32.3915,47700.0
2013-06-18 10:20:00,40.14,40.14,40.01,40.06,61100.0,32.3834,32.3834,32.2785,32.3188,61100.0
2013-06-18 10:30:00,40.07,40.2,40.07,40.2,36300.0,32.3269,32.4318,32.3269,32.4318,36300.0
2013-06-18 10:40:00,40.2,40.26,40.19,40.23,195100.0,32.4318,32.4802,32.4237,32.456,195100.0
2013-06-18 10:50:00,40.23,40.27,40.21,40.25,49700.0,32.456,32.4883,32.4399,32.4721,49700.0
2013-06-18 11:00:00,40.25,40.28,40.2,40.2,56700.0,32.4721,32.4963,32.4318,32.4318,56700.0
2013-06-18 11:10:00,40.2,40.23,40.18,40.19,195600.0,32.4318,32.456,32.4157,32.4237,195600.0
2013-06-18 11:20:00,40.2,40.24,40.18,40.2,65000.0,32.4318,32.4641,32.4157,32.4318,65000.0
2013-06-18 11:30:00,40.2,40.25,40.19,40.25,56400.0,32.4318,32.4721,32.4237,32.4721,56400.0
2013-06-18 11:40:00,40.25,40.37,40.25,40.35,289900.0,32.4721,32.5689,32.4721,32.5528,289900.0
2013-06-18 11:50:00,40.34,40.36,40.3,40.3,31700.0,32.5447,32.5609,32.5125,32.5125,31700.0
2013-06-18 12:00:00,40.32,40.34,40.28,40.3,110100.0,32.5286,32.5447,32.4963,32.5125,110100.0
2013-06-18 12:10:00,40.29,40.3,40.28,40.29,28800.0,32.5044,32.5125,32.4963,32.5044,28800.0
2013-06-18 12:20:00,40.29,40.32,40.29,40.3,34000.0,32.5044,32.5286,32.5044,32.5125,34000.0
2013-06-18 12:30:00,40.3,40.38,40.29,40.38,29300.0,32.5125,32.577,32.5044,32.577,29300.0
2013-06-18 12:40:00,40.38,40.4,40.33,40.33,44000.0,32.577,32.5931,32.5367,32.5367,44000.0
2013-06-18 12:50:00,40.33,40.36,40.33,40.35,35500.0,32.5367,32.5609,32.5367,32.5528,35500.0
2013-06-18 13:00:00,40.35,40.36,40.29,40.3,72400.0,32.5528,32.5609,32.5044,32.5125,72400.0
2013-06-18 13:10:00,40.31,40.33,40.29,40.32,31600.0,32.5205,32.5367,32.5044,32.5286,31600.0
2013-06-18 13:20:00,40.31,40.36,40.29,40.33,28000.0,32.5205,32.5609,32.5044,32.5367,28000.0
2013-06-18 13:30:00,40.34,40.34,40.3,40.3,28600.0,32.5447,32.5447,32.5125,32.5125,28600.0
2013-06-18 13:40:00,40.31,40.39,40.31,40.36,60000.0,32.5205,32.5851,32.5205,32.5609,60000.0
2013-06-18 13:50:00,40.36,40.38,40.34,40.37,63400.0,32.5609,32.577,32.5447,32.5689,63400.0
2013-06-18 14:00:00,40.36,40.39,40.33,40.38,47000.0,32.5609,32.5851,32.5367,32.577,47000.0
2013-06-18 14:10:00,40.38,40.39,40.34,40.36,48000.0,32.577,32.5851,32.5447,32.5609,48000.0
2013-06-18 14:20:00,40.37,40.4,40.35,40.4,32800.0,32.5689,32.5931,32.5528,32.5931,32800.0
2013-06-18 14:30:00,40.4,40.43,40.39,40.4,23800.0,32.5931,32.6173,32.5851,32.5931,23800.0
2013-06-18 14:40:00,40.4,40.42,40.38,40.39,43800.0,32.5931,32.6093,32.577,32.5851,43800.0
2013-06-18 14:50:00,40.39,40.4,40.39,40.4,28500.0,32.5851,32.5931,32.5851,32.5931,28500.0
2013-06-18 15:00:00,40.4,40.41,40.38,40.38,62600.0,32.5931,32.6012,32.577,32.577,62600.0
2013-06-18 15:10:00,40.39,40.41,40.36,40.39,57300.0,32.5851,32.6012,32.5609,32.5851,57300.0
2013-06-18 15:20:00,40.4,40.41,40.35,40.36,105800.0,32.5931,32.6012,32.5528,32.5609,105800.0
2013-06-18 15:30:00,40.37,40.42,40.33,40.4,155700.0,32.5689,32.6093,32.5367,32.5931,155700.0
2013-06-18 15:40:00,40.4,40.44,40.39,40.43,190100.0,32.5931,32.6254,32.5851,32.6173,190100.0
2013-06-18 15:50:00,40.43,40.47,40.4,40.45,342500.0,32.6173,32.6496,32.5931,32.6335,342500.0
2013-06-19 09:30:00,40.31,40.47,40.07,40.13,74400.0,32.5205,32.6496,32.3269,32.3753,74400.0
2013-06-19 09:40:00,40.11,40.12,39.96,40.0,102100.0,32.3592,32.3673,32.2382,32.2704,102100.0
2013-06-19 09:50:00,39.99,40.01,39.96,39.99,140000.0,32.2624,32.2785,32.2382,32.2624,140000.0
2013-06-19 10:00:00,39.98,39.98,39.89,39.97,113600.0,32.2543,32.2543,32.1817,32.2462,113600.0
2013-06-19 10:10:00,39.97,40.01,39.95,39.98,81300.0,32.2462,32.2785,32.2301,32.2543,81300.0
2013-06-19 10:20:00,39.99,40.01,39.98,39.99,126700.0,32.2624,32.2785,32.2543,32.2624,126700.0
2013-06-19 10:30:00,39.99,40.11,39.99,40.09,115000.0,32.2624,32.3592,32.2624,32.343,115000.0
2013-06-19 10:40:00,40.09,40.14,40.06,40.11,43500.0,32.343,32.3834,32.3188,32.3592,43500.0
2013-06-19 10:50:00,40.11,40.11,40.0,40.01,175100.0,32.3592,32.3592,32.2704,32.2785,175100.0
2013-06-19 11:00:00,40.01,40.04,39.96,40.0,106900.0,32.2785,32.3027,32.2382,32.2704,106900.0
2013-06-19 11:10:00,40.0,40.0,39.98,40.0,57200.0,32.2704,32.2704,32.2543,32.2704,57200.0
2013-06-19 11:20:00,40.0,40.0,39.97,39.99,184000.0,32.2704,32.2704,32.2462,32.2624,184000.0
2013-06-19 11:30:00,39.99,39.99,39.96,39.97,73200.0,32.2624,32.2624,32.2382,32.2462,73200.0
2013-06-19 11:40:00,39.97,39.99,39.93,39.94,26300.0,32.2462,32.2624,32.214,32.222,26300.0
2013-06-19 11:50:00,39.93,39.95,39.88,39.88,47900.0,32.214,32.2301,32.1736,32.1736,47900.0
2013-06-19 12:00:00,39.88,39.94,39.88,39.9,115300.0,32.1736,32.222,32.1736,32.1898,115300.0
2013-06-19 12:10:00,39.9,39.94,39.89,39.89,79800.0,32.1898,32.222,32.1817,32.1817,79800.0
2013-06-19 12:20:00,39.89,39.89,39.83,39.85,69300.0,32.1817,32.1817,32.1333,32.1494,69300.0
2013-06-19 12:30:00,39.84,39.85,39.82,39.83,16400.0,32.1414,32.1494,32.1252,32.1333,16400.0
2013-06-19 12:40:00,39.83,39.87,39.81,39.84,29100.0,32.1333,32.1656,32.1172,32.1414,29100.0
2013-06-19 12:50:00,39.84,39.86,39.82,39.85,17400.0,32.1414,32.1575,32.1252,32.1494,17400.0
2013-06-19 13:00:00,39.84,39.89,39.83,39.88,20000.0,32.1414,32.1817,32.1333,32.1736,20000.0
2013-06-19 13:10:00,39.88,39.96,39.88,39.95,28700.0,32.1736,32.2382,32.1736,32.2301,28700.0
2013-06-19 13:20:00,39.94,39.98,39.94,39.97,16100.0,32.222,32.2543,32.222,32.2462,16100.0
2013-06-19 13:30:00,39.97,39.99,39.97,39.99,9300.0,32.2462,32.2624,32.2462,32.2624,9300.0
2013-06-19 13:40:00,39.98,40.0,39.97,39.99,21400.0,32.2543,32.2704,32.2462,32.2624,21400.0
2013-06-19 13:50:00,39.99,40.0,39.98,39.99,53700.0,32.2624,32.2704,32.2543,32.2624,53700.0
2013-06-19 14:00:00,40.0,40.05,39.77,39.83,169800.0,32.2704,32.3108,32.0849,32.1333,169800.0
2013-06-19 14:10:00,39.83,39.93,39.75,39.87,86100.0,32.1333,32.214,32.0688,32.1656,86100.0
2013-06-19 14:20:00,39.86,39.87,39.74,39.79,93100.0,32.1575,32.1656,32.0607,32.101,93100.0
2013-06-19 14:30:00,39.79,39.81,39.61,39.71,254800.0,32.101,32.1172,31.9558,32.0365,254800.0
2013-06-19 14:40:00,39.7,39.76,39.61,39.65,166700.0,32.0284,32.0768,31.9558,31.9881,166700.0
2013-06-19 14:50:00,39.65,39.7,39.46,39.51,229300.0,31.9881,32.0284,31.8348,31.8751,229300.0
2013-06-19 15:00:00,39.51,39.61,39.46,39.5,95500.0,31.8751,31.9558,31.8348,31.8671,95500.0
2013-06-19 15:10:00,39.5,39.59,39.42,39.42,123400.0,31.8671,31.9397,31.8025,31.8025,123400.0
2013-06-19 15:20:00,39.42,39.75,39.42,39.72,173500.0,31.8025,32.0688,31.8025,32.0445,173500.0
2013-06-19 15:30:00,39.72,39.72,39.6,39.68,138900.0,32.0445,32.0445,31.9477,32.0123,138900.0
2013-06-19 15:40:00,39.68,39.69,39.52,39.59,217800.0,32.0123,32.0203,31.8832,31.9397,217800.0
2013-06-19 15:50:00,39.59,39.6,39.46,39.47,395700.0,31.9397,31.9477,31.8348,31.8429,395700.0
2013-06-20 09:30:00,39.19,39.33,39.09,39.27,74400.0,31.617,31.7299,31.5363,31.6815,74400.0
2013-06-20 09:40:00,39.26,39.31,39.11,39.22,185400.0,31.6734,31.7138,31.5524,31.6412,185400.0
2013-06-20 09:50:00,39.22,39.25,39.03,39.09,113500.0,31.6412,31.6654,31.4879,31.5363,113500.0
2013-06-20 10:00:00,39.09,39.24,39.05,39.15,111300.0,31.5363,31.6573,31.504,31.5847,111300.0
2013-06-20 10:10:00,39.16,39.16,38.99,39.05,79200.0,31.5928,31.5928,31.4556,31.504,79200.0
2013-06-20 10:20:00,39.04,39.18,39.04,39.13,61800.0,31.4959,31.6089,31.4959,31.5686,61800.0
2013-06-20 10:30:00,39.12,39.17,39.05,39.12,80300.0,31.5605,31.6008,31.504,31.5605,80300.0
2013-06-20 10:40:00,39.12,39.27,39.11,39.26,46200.0,31.5605,31.6815,31.5524,31.6734,46200.0
2013-06-20 10:50:00,39.25,39.32,39.25,39.31,42600.0,31.6654,31.7218,31.6654,31.7138,42600.0
2013-06-20 11:00:00,39.3,39.33,39.23,39.24,55100.0,31.7057,31.7299,31.6492,31.6573,55100.0
2013-06-20 11:10:00,39.24,39.3,39.21,39.23,35900.0,31.6573,31.7057,31.6331,31.6492,35900.0
2013-06-20 11:20:00,39.25,39.32,39.24,39.28,58300.0,31.6654,31.7218,31.6573,31.6896,58300.0
2013-06-20 11:30:00,39.29,39.29,39.18,39.29,58500.0,31.6976,31.6976,31.6089,31.6976,58500.0
2013-06-20 11:40:00,39.31,39.37,39.26,39.35,92900.0,31.7138,31.7622,31.6734,31.746,92900.0
2013-06-20 11:50:00,39.35,39.4,39.35,39.37,31100.0,31.746,31.7864,31.746,31.7622,31100.0
2013-06-20 12:00:00,39.37,39.39,39.31,39.32,27800.0,31.7622,31.7783,31.7138,31.7218,27800.0
2013-06-20 12:10:00,39.32,39.35,39.22,39.23,65400.0,31.7218,31.746,31.6412,31.6492,65400.0
2013-06-20 12:20:00,39.22,39.26,39.21,39.25,29600.0,31.6412,31.6734,31.6331,31.6654,29600.0
2013-06-20 12:30:00,39.25,39.29,39.2,39.22,33300.0,31.6654,31.6976,31.625,31.6412,33300.0
2013-06-20 12:40:00,39.22,39.25,39.2,39.23,13000.0,31.6412,31.6654,31.625,31.6492,13000.0
2013-06-20 12:50:00,39.23,39.27,39.22,39.24,58300.0,31.6492,31.6815,31.6412,31.6573,58300.0
2013-06-20 13:00:00,39.24,39.25,39.2,39.25,28700.0,31.6573,31.6654,31.625,31.6654,28700.0
2013-06-20 13:10:00,39.25,39.26,39.13,39.16,27300.0,31.6654,31.6734,31.5686,31.5928,27300.0
2013-06-20 13:20:00,39.15,39.2,39.14,39.18,34400.0,31.5847,31.625,31.5766,31.6089,34400.0
2013-06-20 13:30:00,39.19,39.24,39.15,39.17,46100.0,31.617,31.6573,31.5847,31.6008,46100.0
2013-06-20 13:40:00,39.16,39.23,39.12,39.21,34100.0,31.5928,31.6492,31.5605,31.6331,34100.0
2013-06-20 13:50:00,39.21,39.23,39.16,39.22,45100.0,31.6331,31.6492,31.5928,31.6412,45100.0
2013-06-20 14:00:00,39.21,39.22,39.14,39.17,34200.0,31.6331,31.6412,31.5766,31.6008,34200.0
2013-06-20 14:10:00,39.17,39.17,39.03,39.13,68000.0,31.6008,31.6008,31.4879,31.5686,68000.0
2013-06-20 14:20:00,39.13,39.13,38.98,38.98,62200.0,31.5686,31.5686,31.4475,31.4475,62200.0
2013-06-20 14:30:00,38.98,39.05,38.98,39.05,36700.0,31.4475,31.504,31.4475,31.504,36700.0
2013-06-20 14:40:00,39.05,39.08,39.02,39.02,31300.0,31.504,31.5282,31.4798,31.4798,31300.0
2013-06-20 14:50:00,39.02,39.02,38.86,38.87,149100.0,31.4798,31.4798,31.3507,31.3588,149100.0
2013-06-20 15:00:00,38.88,39.07,38.87,39.05,88100.0,31.3669,31.5202,31.3588,31.504,88100.0
2013-06-20 15:10:00,39.05,39.1,38.97,38.98,62700.0,31.504,31.5444,31.4395,31.4475,62700.0
2013-06-20 15:20:00,38.97,39.0,38.9,38.91,64300.0,31.4395,31.4637,31.383,31.3911,64300.0
2013-06-20 15:30:00,38.91,38.97,38.89,38.93,126900.0,31.3911,31.4395,31.3749,31.4072,126900.0
2013-06-20 15:40:00,38.91,38.95,38.83,38.89,197600.0,31.3911,31.4233,31.3265,31.3749,197600.0
2013-06-20 15:50:00,38.88,39.03,38.88,38.91,300300.0,31.3669,31.4879,31.3669,31.3911,300300.0
2013-06-21 09:30:00,39.25,39.5,39.2,39.25,835300.0,31.6654,31.8671,31.625,31.6654,835300.0
2013-06-21 09:40:00,39.22,39.45,39.16,39.36,133600.0,31.6412,31.8267,31.5928,31.7541,133600.0
2013-06-21 09:50:00,39.37,39.45,39.33,39.34,78200.0,31.7622,31.8267,31.7299,31.738,78200.0
2013-06-21 10:00:00,39.34,39.4,39.22,39.38,77100.0,31.738,31.7864,31.6412,31.7702,77100.0
2013-06-21 10:10:00,39.38,39.5,39.37,39.37,85500.0,31.7702,31.8671,31.7622,31.7622,85500.0
2013-06-21 10:20:00,39.37,39.49,39.34,39.49,54700.0,31.7622,31.859,31.738,31.859,54700.0
2013-06-21 10:30:00,39.48,39.5,39.37,39.45,72300.0,31.8509,31.8671,31.7622,31.8267,72300.0
2013-06-21 10:40:00,39.45,39.5,39.4,39.5,55500.0,31.8267,31.8671,31.7864,31.8671,55500.0
2013-06-21 10:50:00,39.5,39.63,39.48,39.6,94300.0,31.8671,31.9719,31.8509,31.9477,94300.0
2013-06-21 11:00:00,39.6,39.61,39.43,39.49,85300.0,31.9477,31.9558,31.8106,31.859,85300.0
2013-06-21 11:10:00,39.49,39.49,39.42,39.44,44300.0,31.859,31.859,31.8025,31.8187,44300.0
2013-06-21 11:20:00,39.43,39.43,39.26,39.29,65700.0,31.8106,31.8106,31.6734,31.6976,65700.0
2013-06-21 11:30:00,39.29,39.29,39.15,39.22,87100.0,31.6976,31.6976,31.5847,31.6412,87100.0
2013-06-21 11:40:00,39.21,39.26,39.1,39.14,142200.0,31.6331,31.6734,31.5444,31.5766,142200.0
2013-06-21 11:50:00,39.14,39.15,39.08,39.1,49300.0,31.5766,31.5847,31.5282,31.5444,49300.0
2013-06-21 12:00:00,39.1,39.22,39.1,39.19,42400.0,31.5444,31.6412,31.5444,31.617,42400.0
2013-06-21 12:10:00,39.19,39.25,39.17,39.21,50900.0,31.617,31.6654,31.6008,31.6331,50900.0
2013-06-21 12:20:00,39.22,39.22,39.12,39.16,24800.0,31.6412,31.6412,31.5605,31.5928,24800.0
2013-06-21 12:30:00,39.16,39.18,39.12,39.12,44100.0,31.5928,31.6089,31.5605,31.5605,44100.0
2013-06-21 12:40:00,39.12,39.31,39.11,39.27,41300.0,31.5605,31.7138,31.5524,31.6815,41300.0
2013-06-21 12:50:00,39.27,39.35,39.22,39.35,32100.0,31.6815,31.746,31.6412,31.746,32100.0
2013-06-21 13:00:00,39.35,39.4,39.26,39.38,41300.0,31.746,31.7864,31.6734,31.7702,41300.0
2013-06-21 13:10:00,39.39,39.43,39.36,39.37,30900.0,31.7783,31.8106,31.7541,31.7622,30900.0
2013-06-21 13:20:00,39.36,39.36,39.26,39.26,33800.0,31.7541,31.7541,31.6734,31.6734,33800.0
2013-06-21 13:30:00,39.26,39.31,39.24,39.29,54200.0,31.6734,31.7138,31.6573,31.6976,54200.0
2013-06-21 13:40:00,39.29,39.3,39.24,39.24,34500.0,31.6976,31.7057,31.6573,31.6573,34500.0
2013-06-21 13:50:00,39.24,39.27,39.18,39.21,37800.0,31.6573,31.6815,31.6089,31.6331,37800.0
2013-06-21 14:00:00,39.21,39.22,39.13,39.14,40000.0,31.6331,31.6412,31.5686,31.5766,40000.0
2013-06-21 14:10:00,39.15,39.22,39.13,39.22,42700.0,31.5847,31.6412,31.5686,31.6412,42700.0
2013-06-21 14:20:00,39.21,39.27,39.19,39.27,44800.0,31.6331,31.6815,31.617,31.6815,44800.0
2013-06-21 14:30:00,39.26,39.28,39.21,39.25,48300.0,31.6734,31.6896,31.6331,31.6654,48300.0
2013-06-21 14:40:00,39.26,39.26,39.2,39.26,41900.0,31.6734,31.6734,31.625,31.6734,41900.0
2013-06-21 14:50:00,39.27,39.32,39.24,39.3,81300.0,31.6815,31.7218,31.6573,31.7057,81300.0
2013-06-21 15:00:00,39.3,39.41,39.3,39.39,53300.0,31.7057,31.7945,31.7057,31.7783,53300.0
2013-06-21 15:10:00,39.39,39.44,39.39,39.39,85300.0,31.7783,31.8187,31.7783,31.7783,85300.0
2013-06-21 15:20:00,39.4,39.5,39.38,39.49,89700.0,31.7864,31.8671,31.7702,31.859,89700.0
2013-06-21 15:30:00,39.5,39.52,39.45,39.47,89100.0,31.8671,31.8832,31.8267,31.8429,89100.0
2013-06-21 15:40:00,39.47,39.47,39.33,39.38,131300.0,31.8429,31.8429,31.7299,31.7702,131300.0
2013-06-21 15:50:00,39.39,39.4,39.32,39.35,226600.0,31.7783,31.7864,31.7218,31.746,226600.0
2013-06-24 09:30:00,38.99,39.04,38.59,38.85,95200.0,31.4556,31.4959,31.1329,31.3427,95200.0
2013-06-24 09:40:00,38.85,38.86,38.76,38.78,49900.0,31.3427,31.3507,31.2701,31.2862,49900.0
2013-06-24 09:50:00,38.79,38.83,38.6,38.7,45700.0,31.2943,31.3265,31.141,31.2217,45700.0
2013-06-24 10:00:00,38.71,38.81,38.63,38.77,63900.0,31.2297,31.3104,31.1652,31.2781,63900.0
2013-06-24 10:10:00,38.78,38.88,38.77,38.83,76600.0,31.2862,31.3669,31.2781,31.3265,76600.0
2013-06-24 10:20:00,38.84,38.84,38.69,38.78,53900.0,31.3346,31.3346,31.2136,31.2862,53900.0
2013-06-24 10:30:00,38.77,38.84,38.69,38.79,74800.0,31.2781,31.3346,31.2136,31.2943,74800.0
2013-06-24 10:40:00,38.79,38.89,38.79,38.85,45900.0,31.2943,31.3749,31.2943,31.3427,45900.0
2013-06-24 10:50:00,38.84,38.86,38.77,38.77,39600.0,31.3346,31.3507,31.2781,31.2781,39600.0
2013-06-24 11:00:00,38.77,38.81,38.7,38.77,37400.0,31.2781,31.3104,31.2217,31.2781,37400.0
2013-06-24 11:10:00,38.77,38.79,38.66,38.68,38200.0,31.2781,31.2943,31.1894,31.2055,38200.0
2013-06-24 11:20:00,38.68,38.68,38.53,38.53,46800.0,31.2055,31.2055,31.0845,31.0845,46800.0
2013-06-24 11:30:00,38.54,38.61,38.5,38.55,61100.0,31.0926,31.149,31.0603,31.1006,61100.0
2013-06-24 11:40:00,38.54,38.59,38.51,38.57,43800.0,31.0926,31.1329,31.0684,31.1168,43800.0
2013-06-24 11:50:00,38.57,38.66,38.57,38.63,42800.0,31.1168,31.1894,31.1168,31.1652,42800.0
2013-06-24 12:00:00,38.63,38.67,38.51,38.54,50300.0,31.1652,31.1974,31.0684,31.0926,50300.0
2013-06-24 12:10:00,38.53,38.59,38.52,38.56,46700.0,31.0845,31.1329,31.0764,31.1087,46700.0
2013-06-24 12:20:00,38.55,38.63,38.53,38.6,44900.0,31.1006,31.1652,31.0845,31.141,44900.0
2013-06-24 12:30:00,38.6,38.7,38.6,38.62,44600.0,31.141,31.2217,31.141,31.1571,44600.0
2013-06-24 12:40:00,38.62,38.65,38.57,38.58,37300.0,31.1571,31.1813,31.1168,31.1248,37300.0
2013-06-24 12:50:00,38.57,38.66,38.53,38.65,43000.0,31.1168,31.1894,31.0845,31.1813,43000.0
2013-06-24 13:00:00,38.65,38.65,38.54,38.54,26700.0,31.1813,31.1813,31.0926,31.0926,26700.0
2013-06-24 13:10:00,38.54,38.67,38.53,38.67,47300.0,31.0926,31.1974,31.0845,31.1974,47300.0
2013-06-24 13:20:00,38.68,38.7,38.62,38.66,35600.0,31.2055,31.2217,31.1571,31.1894,35600.0
2013-06-24 13:30:00,38.67,38.72,38.63,38.65,29800.0,31.1974,31.2378,31.1652,31.1813,29800.0
2013-06-24 13:40:00,38.65,38.72,38.64,38.65,50600.0,31.1813,31.2378,31.1732,31.1813,50600.0
2013-06-24 13:50:00,38.66,38.69,38.61,38.69,52300.0,31.1894,31.2136,31.149,31.2136,52300.0
2013-06-24 14:00:00,38.69,38.83,38.68,38.82,57000.0,31.2136,31.3265,31.2055,31.3185,57000.0
2013-06-24 14:10:00,38.82,38.86,38.81,38.85,41600.0,31.3185,31.3507,31.3104,31.3427,41600.0
2013-06-24 14:20:00,38.86,38.92,38.86,38.91,53300.0,31.3507,31.3991,31.3507,31.3911,53300.0
2013-06-24 14:30:00,38.91,39.01,38.9,39.0,47000.0,31.3911,31.4717,31.383,31.4637,47000.0
2013-06-24 14:40:00,39.0,39.04,38.96,39.03,49200.0,31.4637,31.4959,31.4314,31.4879,49200.0
2013-06-24 14:50:00,39.04,39.07,39.0,39.01,46000.0,31.4959,31.5202,31.4637,31.4717,46000.0
2013-06-24 15:00:00,39.01,39.08,38.99,39.04,49900.0,31.4717,31.5282,31.4556,31.4959,49900.0
2013-06-24 15:10:00,39.04,39.1,38.96,39.0,53600.0,31.4959,31.5444,31.4314,31.4637,53600.0
2013-06-24 15:20:00,39.0,39.05,38.93,38.93,73400.0,31.4637,31.504,31.4072,31.4072,73400.0
2013-06-24 15:30:00,38.94,39.04,38.94,39.04,52200.0,31.4153,31.4959,31.4153,31.4959,52200.0
2013-06-24 15:40:00,39.04,39.04,38.91,38.95,130100.0,31.4959,31.4959,31.3911,31.4233,130100.0
2013-06-24 15:50:00,38.95,39.07,38.89,38.9,349300.0,31.4233,31.5202,31.3749,31.383,349300.0
2013-06-25 09:30:00,39.21,39.47,39.08,39.11,59900.0,31.6331,31.8429,31.5282,31.5524,59900.0
2013-06-25 09:40:00,39.14,39.28,39.12,39.14,41300.0,31.5766,31.6896,31.5605,31.5766,41300.0
2013-06-25 09:50:00,39.14,39.19,39.04,39.09,22500.0,31.5766,31.617,31.4959,31.5363,22500.0
2013-06-25 10:00:00,39.09,39.17,39.03,39.14,61500.0,31.5363,31.6008,31.4879,31.5766,61500.0
2013-06-25 10:10:00,39.13,39.18,39.02,39.05,45200.0,31.5686,31.6089,31.4798,31.504,45200.0
2013-06-25 10:20:00,39.06,39.19,39.02,39.13,68700.0,31.5121,31.617,31.4798,31.5686,68700.0
2013-06-25 10:30:00,39.11,39.17,39.06,39.16,28900.0,31.5524,31.6008,31.5121,31.5928,28900.0
2013-06-25 10:40:00,39.16,39.27,39.15,39.26,47900.0,31.5928,31.6815,31.5847,31.6734,47900.0
2013-06-25 10:50:00,39.26,39.33,39.25,39.31,22800.0,31.6734,31.7299,31.6654,31.7138,22800.0
2013-06-25 11:00:00,39.31,39.33,39.27,39.33,32100.0,31.7138,31.7299,31.6815,31.7299,32100.0
2013-06-25 11:10:00,39.34,39.34,39.27,39.31,46400.0,31.738,31.738,31.6815,31.7138,46400.0
2013-06-25 11:20:00,39.31,39.33,39.27,39.29,64600.0,31.7138,31.7299,31.6815,31.6976,64600.0
2013-06-25 11:30:00,39.29,39.29,39.26,39.27,22200.0,31.6976,31.6976,31.6734,31.6815,22200.0
2013-06-25 11:40:00,39.26,39.3,39.19,39.23,28000.0,31.6734,31.7057,31.617,31.6492,28000.0
2013-06-25 11:50:00,39.23,39.29,39.22,39.28,20300.0,31.6492,31.6976,31.6412,31.6896,20300.0
2013-06-25 12:00:00,39.28,39.31,39.25,39.3,19200.0,31.6896,31.7138,31.6654,31.7057,19200.0
2013-06-25 12:10:00,39.3,39.34,39.29,39.32,26100.0,31.7057,31.738,31.6976,31.7218,26100.0
2013-06-25 12:20:00,39.31,39.33,39.27,39.29,35800.0,31.7138,31.7299,31.6815,31.6976,35800.0
2013-06-25 12:30:00,39.29,39.35,39.28,39.29,34900.0,31.6976,31.746,31.6896,31.6976,34900.0
2013-06-25 12:40:00,39.29,39.31,39.28,39.28,26600.0,31.6976,31.7138,31.6896,31.6896,26600.0
2013-06-25 12:50:00,39.29,39.3,39.24,39.24,19200.0,31.6976,31.7057,31.6573,31.6573,19200.0
2013-06-25 13:00:00,39.25,39.27,39.23,39.23,29600.0,31.6654,31.6815,31.6492,31.6492,29600.0
2013-06-25 13:10:00,39.22,39.26,39.2,39.2,24300.0,31.6412,31.6734,31.625,31.625,24300.0
2013-06-25 13:20:00,39.2,39.2,39.16,39.18,27800.0,31.625,31.625,31.5928,31.6089,27800.0
2013-06-25 13:30:00,39.18,39.18,39.14,39.16,24100.0,31.6089,31.6089,31.5766,31.5928,24100.0
2013-06-25 13:40:00,39.15,39.23,39.14,39.23,29300.0,31.5847,31.6492,31.5766,31.6492,29300.0
2013-06-25 13:50:00,39.22,39.22,39.17,39.18,28300.0,31.6412,31.6412,31.6008,31.6089,28300.0
2013-06-25 14:00:00,39.17,39.2,39.14,39.17,40200.0,31.6008,31.625,31.5766,31.6008,40200.0
2013-06-25 14:10:00,39.17,39.31,39.17,39.31,42200.0,31.6008,31.7138,31.6008,31.7138,42200.0
2013-06-25 14:20:00,39.3,39.32,39.27,39.29,29200.0,31.7057,31.7218,31.6815,31.6976,29200.0
2013-06-25 14:30:00,39.29,39.41,39.29,39.35,40800.0,31.6976,31.7945,31.6976,31.746,40800.0
2013-06-25 14:40:00,39.35,39.37,39.32,39.33,32100.0,31.746,31.7622,31.7218,31.7299,32100.0
2013-06-25 14:50:00,39.32,39.36,39.29,39.32,35100.0,31.7218,31.7541,31.6976,31.7218,35100.0
2013-06-25 15:00:00,39.32,39.35,39.31,39.31,57000.0,31.7218,31.746,31.7138,31.7138,57000.0
2013-06-25 15:10:00,39.32,39.32,39.27,39.27,61400.0,31.7218,31.7218,31.6815,31.6815,61400.0
2013-06-25 15:20:00,39.27,39.4,39.26,39.4,59100.0,31.6815,31.7864,31.6734,31.7864,59100.0
2013-06-25 15:30:00,39.4,39.45,39.38,39.42,70500.0,31.7864,31.8267,31.7702,31.8025,70500.0
2013-06-25 15:40:00,39.42,39.44,39.28,39.3,111200.0,31.8025,31.8187,31.6896,31.7057,111200.0
2013-06-25 15:50:00,39.3,39.37,39.29,39.29,222400.0,31.7057,31.7622,31.6976,31.6976,222400.0
2013-06-26 09:30:00,39.63,39.8,39.55,39.58,45900.0,31.9719,32.1091,31.9074,31.9316,45900.0
2013-06-26 09:40:00,39.6,39.62,39.47,39.62,45300.0,31.9477,31.9639,31.8429,31.9639,45300.0
2013-06-26 09:50:00,39.6,39.63,39.57,39.58,38500.0,31.9477,31.9719,31.9235,31.9316,38500.0
2013-06-26 10:00:00,39.59,39.64,39.55,39.57,47600.0,31.9397,31.98,31.9074,31.9235,47600.0
2013-06-26 10:10:00,39.58,39.58,39.52,39.58,23200.0,31.9316,31.9316,31.8832,31.9316,23200.0
2013-06-26 10:20:00,39.57,39.61,39.51,39.51,26400.0,31.9235,31.9558,31.8751,31.8751,26400.0
2013-06-26 10:30:00,39.52,39.55,39.5,39.55,36700.0,31.8832,31.9074,31.8671,31.9074,36700.0
2013-06-26 10:40:00,39.56,39.63,39.56,39.59,47300.0,31.9155,31.9719,31.9155,31.9397,47300.0
2013-06-26 10:50:00,39.59,39.63,39.55,39.55,24400.0,31.9397,31.9719,31.9074,31.9074,24400.0
2013-06-26 11:00:00,39.55,39.55,39.47,39.51,24800.0,31.9074,31.9074,31.8429,31.8751,24800.0
2013-06-26 11:10:00,39.52,39.57,39.48,39.53,26600.0,31.8832,31.9235,31.8509,31.8913,26600.0
2013-06-26 11:20:00,39.53,39.55,39.51,39.55,23000.0,31.8913,31.9074,31.8751,31.9074,23000.0
2013-06-26 11:30:00,39.55,39.57,39.5,39.5,30000.0,31.9074,31.9235,31.8671,31.8671,30000.0
2013-06-26 11:40:00,39.5,39.55,39.49,39.54,16100.0,31.8671,31.9074,31.859,31.8993,16100.0
2013-06-26 11:50:00,39.54,39.54,39.48,39.48,20400.0,31.8993,31.8993,31.8509,31.8509,20400.0
2013-06-26 12:00:00,39.48,39.55,39.48,39.51,38800.0,31.8509,31.9074,31.8509,31.8751,38800.0
2013-06-26 12:10:00,39.5,39.61,39.5,39.61,26800.0,31.8671,31.9558,31.8671,31.9558,26800.0
2013-06-26 12:20:00,39.61,39.64,39.61,39.63,16500.0,31.9558,31.98,31.9558,31.9719,16500.0
2013-06-26 12:30:00,39.63,39.64,39.59,39.64,20700.0,31.9719,31.98,31.9397,31.98,20700.0
2013-06-26 12:40:00,39.63,39.66,39.62,39.62,16000.0,31.9719,31.9961,31.9639,31.9639,16000.0
2013-06-26 12:50:00,39.62,39.64,39.6,39.64,19400.0,31.9639,31.98,31.9477,31.98,19400.0
2013-06-26 13:00:00,39.64,39.65,39.59,39.62,18000.0,31.98,31.9881,31.9397,31.9639,18000.0
2013-06-26 13:10:00,39.63,39.71,39.63,39.71,61800.0,31.9719,32.0365,31.9719,32.0365,61800.0
2013-06-26 13:20:00,39.71,39.8,39.71,39.8,42500.0,32.0365,32.1091,32.0365,32.1091,42500.0
2013-06-26 13:30:00,39.79,39.8,39.75,39.76,27900.0,32.101,32.1091,32.0688,32.0768,27900.0
2013-06-26 13:40:00,39.77,39.77,39.74,39.75,49200.0,32.0849,32.0849,32.0607,32.0688,49200.0
2013-06-26 13:50:00,39.75,39.78,39.73,39.77,40700.0,32.0688,32.093,32.0526,32.0849,40700.0
2013-06-26 14:00:00,39.78,39.82,39.78,39.81,55100.0,32.093,32.1252,32.093,32.1172,55100.0
2013-06-26 14:10:00,39.82,39.82,39.79,39.81,34500.0,32.1252,32.1252,32.101,32.1172,34500.0
2013-06-26 14:20:00,39.81,39.82,39.79,39.81,26200.0,32.1172,32.1252,32.101,32.1172,26200.0
2013-06-26 14:30:00,39.8,39.81,39.78,39.81,40900.0,32.1091,32.1172,32.093,32.1172,40900.0
2013-06-26 14:40:00,39.81,39.86,39.8,39.84,36200.0,32.1172,32.1575,32.1091,32.1414,36200.0
2013-06-26 14:50:00,39.84,39.9,39.83,39.87,37500.0,32.1414,32.1898,32.1333,32.1656,37500.0
2013-06-26 15:00:00,39.86,39.93,39.86,39.9,48100.0,32.1575,32.214,32.1575,32.1898,48100.0
2013-06-26 15:10:00,39.88,39.9,39.88,39.9,22800.0,32.1736,32.1898,32.1736,32.1898,22800.0
2013-06-26 15:20:00,39.9,39.93,39.88,39.91,68900.0,32.1898,32.214,32.1736,32.1978,68900.0
2013-06-26 15:30:00,39.91,39.95,39.91,39.94,92600.0,32.1978,32.2301,32.1978,32.222,92600.0
2013-06-26 15:40:00,39.94,39.99,39.93,39.99,354700.0,32.222,32.2624,32.214,32.2624,354700.0
2013-06-26 15:50:00,39.99,40.0,39.91,39.92,363400.0,32.2624,32.2704,32.1978,32.2059,363400.0
2013-06-27 09:30:00,40.09,40.15,39.9,39.94,62400.0,32.343,32.3915,32.1898,32.222,62400.0
2013-06-27 09:40:00,39.94,40.01,39.87,39.92,42300.0,32.222,32.2785,32.1656,32.2059,42300.0
2013-06-27 09:50:00,39.91,39.98,39.91,39.97,27500.0,32.1978,32.2543,32.1978,32.2462,27500.0
2013-06-27 10:00:00,39.97,40.0,39.94,39.95,133300.0,32.2462,32.2704,32.222,32.2301,133300.0
2013-06-27 10:10:00,39.96,40.0,39.93,39.98,37700.0,32.2382,32.2704,32.214,32.2543,37700.0
2013-06-27 10:20:00,39.98,40.01,39.97,40.0,84400.0,32.2543,32.2785,32.2462,32.2704,84400.0
2013-06-27 10:30:00,40.0,40.13,40.0,40.1,119100.0,32.2704,32.3753,32.2704,32.3511,119100.0
2013-06-27 10:40:00,40.09,40.1,39.98,39.98,48500.0,32.343,32.3511,32.2543,32.2543,48500.0
2013-06-27 10:50:00,39.98,40.06,39.97,40.04,34700.0,32.2543,32.3188,32.2462,32.3027,34700.0
2013-06-27 11:00:00,40.05,40.1,40.03,40.03,32400.0,32.3108,32.3511,32.2946,32.2946,32400.0
2013-06-27 11:10:00,40.03,40.06,39.99,40.04,60800.0,32.2946,32.3188,32.2624,32.3027,60800.0
2013-06-27 11:20:00,40.05,40.08,40.0,40.0,94000.0,32.3108,32.335,32.2704,32.2704,94000.0
2013-06-27 11:30:00,40.0,40.03,39.98,39.98,31500.0,32.2704,32.2946,32.2543,32.2543,31500.0
2013-06-27 11:40:00,39.97,40.03,39.96,40.01,48800.0,32.2462,32.2946,32.2382,32.2785,48800.0
2013-06-27 11:50:00,40.02,40.07,40.01,40.05,42700.0,32.2866,32.3269,32.2785,32.3108,42700.0
2013-06-27 12:00:00,40.05,40.06,40.0,40.02,81200.0,32.3108,32.3188,32.2704,32.2866,81200.0
2013-06-27 12:10:00,40.02,40.05,40.01,40.03,40700.0,32.2866,32.3108,32.2785,32.2946,40700.0
2013-06-27 12:20:00,40.03,40.04,39.95,39.96,34800.0,32.2946,32.3027,32.2301,32.2382,34800.0
2013-06-27 12:30:00,39.96,40.0,39.96,40.0,48000.0,32.2382,32.2704,32.2382,32.2704,48000.0
2013-06-27 12:40:00,40.0,40.05,39.99,40.02,22900.0,32.2704,32.3108,32.2624,32.2866,22900.0
2013-06-27 12:50:00,40.01,40.08,40.01,40.03,20400.0,32.2785,32.335,32.2785,32.2946,20400.0
2013-06-27 13:00:00,40.04,40.1,40.03,40.09,31900.0,32.3027,32.3511,32.2946,32.343,31900.0
2013-06-27 13:10:00,40.09,40.12,40.08,40.09,29200.0,32.343,32.3673,32.335,32.343,29200.0
2013-06-27 13:20:00,40.08,40.13,40.06,40.11,31600.0,32.335,32.3753,32.3188,32.3592,31600.0
2013-06-27 13:30:00,40.1,40.13,40.1,40.11,22100.0,32.3511,32.3753,32.3511,32.3592,22100.0
2013-06-27 13:40:00,40.11,40.13,40.09,40.12,14000.0,32.3592,32.3753,32.343,32.3673,14000.0
2013-06-27 13:50:00,40.12,40.13,40.06,40.06,23400.0,32.3673,32.3753,32.3188,32.3188,23400.0
2013-06-27 14:00:00,40.07,40.12,40.06,40.11,41900.0,32.3269,32.3673,32.3188,32.3592,41900.0
2013-06-27 14:10:00,40.1,40.18,40.1,40.18,23900.0,32.3511,32.4157,32.3511,32.4157,23900.0
2013-06-27 14:20:00,40.18,40.19,40.13,40.17,19700.0,32.4157,32.4237,32.3753,32.4076,19700.0
2013-06-27 14:30:00,40.17,40.19,40.15,40.15,21200.0,32.4076,32.4237,32.3915,32.3915,21200.0
2013-06-27 14:40:00,40.15,40.17,40.12,40.15,37000.0,32.3915,32.4076,32.3673,32.3915,37000.0
2013-06-27 14:50:00,40.15,40.22,40.14,40.2,35500.0,32.3915,32.4479,32.3834,32.4318,35500.0
2013-06-27 15:00:00,40.2,40.23,40.19,40.2,45400.0,32.4318,32.456,32.4237,32.4318,45400.0
2013-06-27 15:10:00,40.2,40.25,40.2,40.25,19900.0,32.4318,32.4721,32.4318,32.4721,19900.0
2013-06-27 15:20:00,40.25,40.28,40.24,40.28,29000.0,32.4721,32.4963,32.4641,32.4963,29000.0
2013-06-27 15:30:00,40.28,40.28,40.2,40.23,39700.0,32.4963,32.4963,32.4318,32.456,39700.0
2013-06-27 15:40:00,40.23,40.27,40.2,40.25,88600.0,32.456,32.4883,32.4318,32.4721,88600.0
2013-06-27 15:50:00,40.24,40.33,40.24,40.29,315100.0,32.4641,32.5367,32.4641,32.5044,315100.0
2013-06-28 09:30:00,40.19,40.27,40.05,40.19,68100.0,32.4237,32.4883,32.3108,32.4237,68100.0
2013-06-28 09:40:00,40.19,40.28,40.04,40.04,78000.0,32.4237,32.4963,32.3027,32.3027,78000.0
2013-06-28 09:50:00,40.04,40.05,39.83,39.84,94200.0,32.3027,32.3108,32.1333,32.1414,94200.0
2013-06-28 10:00:00,39.83,39.86,39.71,39.74,123100.0,32.1333,32.1575,32.0365,32.0607,123100.0
2013-06-28 10:10:00,39.74,39.78,39.66,39.69,83300.0,32.0607,32.093,31.9961,32.0203,83300.0
2013-06-28 10:20:00,39.68,39.7,39.65,39.69,67400.0,32.0123,32.0284,31.9881,32.0203,67400.0
2013-06-28 10:30:00,39.69,40.01,39.69,39.96,155200.0,32.0203,32.2785,32.0203,32.2382,155200.0
2013-06-28 10:40:00,39.96,39.97,39.79,39.8,59500.0,32.2382,32.2462,32.101,32.1091,59500.0
2013-06-28 10:50:00,39.81,39.9,39.8,39.88,42100.0,32.1172,32.1898,32.1091,32.1736,42100.0
2013-06-28 11:00:00,39.87,39.99,39.87,39.95,69000.0,32.1656,32.2624,32.1656,32.2301,69000.0
2013-06-28 11:10:00,39.95,39.99,39.9,39.91,51100.0,32.2301,32.2624,32.1898,32.1978,51100.0
2013-06-28 11:20:00,39.91,39.97,39.89,39.95,33800.0,32.1978,32.2462,32.1817,32.2301,33800.0
2013-06-28 11:30:00,39.96,39.99,39.91,39.95,25400.0,32.2382,32.2624,32.1978,32.2301,25400.0
2013-06-28 11:40:00,39.94,40.02,39.91,40.02,26300.0,32.222,32.2866,32.1978,32.2866,26300.0
2013-06-28 11:50:00,40.01,40.06,39.97,40.02,22800.0,32.2785,32.3188,32.2462,32.2866,22800.0
2013-06-28 12:00:00,40.01,40.01,39.91,39.93,18300.0,32.2785,32.2785,32.1978,32.214,18300.0
2013-06-28 12:10:00,39.93,39.96,39.89,39.91,60900.0,32.214,32.2382,32.1817,32.1978,60900.0
2013-06-28 12:20:00,39.91,39.94,39.86,39.91,47200.0,32.1978,32.222,32.1575,32.1978,47200.0
2013-06-28 12:30:00,39.9,40.0,39.89,40.0,21300.0,32.1898,32.2704,32.1817,32.2704,21300.0
2013-06-28 12:40:00,40.0,40.01,39.95,39.97,55800.0,32.2704,32.2785,32.2301,32.2462,55800.0
2013-06-28 12:50:00,39.97,39.98,39.91,39.94,15100.0,32.2462,32.2543,32.1978,32.222,15100.0
2013-06-28 13:00:00,39.94,39.98,39.92,39.97,19200.0,32.222,32.2543,32.2059,32.2462,19200.0
2013-06-28 13:10:00,39.97,40.05,39.97,40.03,21900.0,32.2462,32.3108,32.2462,32.2946,21900.0
2013-06-28 13:20:00,40.04,40.04,40.0,40.02,13900.0,32.3027,32.3027,32.2704,32.2866,13900.0
2013-06-28 13:30:00,40.02,40.02,39.98,39.98,26400.0,32.2866,32.2866,32.2543,32.2543,26400.0
2013-06-28 13:40:00,39.98,40.01,39.98,39.98,34000.0,32.2543,32.2785,32.2543,32.2543,34000.0
2013-06-28 13:50:00,39.98,40.08,39.97,40.06,28100.0,32.2543,32.335,32.2462,32.3188,28100.0
2013-06-28 14:00:00,40.06,40.06,40.02,40.02,20400.0,32.3188,32.3188,32.2866,32.2866,20400.0
2013-06-28 14:10:00,40.02,40.12,40.02,40.05,32800.0,32.2866,32.3673,32.2866,32.3108,32800.0
2013-06-28 14:20:00,40.05,40.13,40.03,40.12,51200.0,32.3108,32.3753,32.2946,32.3673,51200.0
2013-06-28 14:30:00,40.12,40.16,40.11,40.15,42200.0,32.3673,32.3995,32.3592,32.3915,42200.0
2013-06-28 14:40:00,40.14,40.15,40.05,40.07,30700.0,32.3834,32.3915,32.3108,32.3269,30700.0
2013-06-28 14:50:00,40.06,40.09,40.03,40.05,26800.0,32.3188,32.343,32.2946,32.3108,26800.0
2013-06-28 15:00:00,40.05,40.05,40.02,40.04,74400.0,32.3108,32.3108,32.2866,32.3027,74400.0
2013-06-28 15:10:00,40.04,40.09,40.02,40.07,44900.0,32.3027,32.343,32.2866,32.3269,44900.0
2013-06-28 15:20:00,40.07,40.12,40.04,40.11,59800.0,32.3269,32.3673,32.3027,32.3592,59800.0
2013-06-28 15:30:00,40.12,40.18,40.07,40.09,75100.0,32.3673,32.4157,32.3269,32.343,75100.0
2013-06-28 15:40:00,40.09,40.13,40.09,40.11,93000.0,32.343,32.3753,32.343,32.3592,93000.0
2013-06-28 15:50:00,40.1,40.13,39.92,39.92,420800.0,32.3511,32.3753,32.2059,32.2059,420800.0
2013-07-01 09:30:00,40.07,40.25,40.03,40.25,71700.0,32.3269,32.4721,32.2946,32.4721,71700.0
2013-07-01 09:40:00,40.25,40.35,40.2,40.33,32700.0,32.4721,32.5528,32.4318,32.5367,32700.0
2013-07-01 09:50:00,40.34,40.49,40.3,40.46,42400.0,32.5447,32.6658,32.5125,32.6416,42400.0
2013-07-01 10:00:00,40.46,40.5,40.41,40.47,79600.0,32.6416,32.6738,32.6012,32.6496,79600.0
2013-07-01 10:10:00,40.47,40.55,40.46,40.54,50100.0,32.6496,32.7142,32.6416,32.7061,50100.0
2013-07-01 10:20:00,40.53,40.53,40.46,40.47,48700.0,32.698,32.698,32.6416,32.6496,48700.0
2013-07-01 10:30:00,40.47,40.48,40.4,40.41,36500.0,32.6496,32.6577,32.5931,32.6012,36500.0
2013-07-01 10:40:00,40.42,40.43,40.34,40.39,29500.0,32.6093,32.6173,32.5447,32.5851,29500.0
2013-07-01 10:50:00,40.39,40.42,40.34,40.35,28600.0,32.5851,32.6093,32.5447,32.5528,28600.0
2013-07-01 11:00:00,40.35,40.38,40.33,40.37,34000.0,32.5528,32.577,32.5367,32.5689,34000.0
2013-07-01 11:10:00,40.37,40.37,40.33,40.35,32300.0,32.5689,32.5689,32.5367,32.5528,32300.0
2013-07-01 11:20:00,40.35,40.36,40.3,40.31,18800.0,32.5528,32.5609,32.5125,32.5205,18800.0
2013-07-01 11:30:00,40.3,40.38,40.3,40.38,33900.0,32.5125,32.577,32.5125,32.577,33900.0
2013-07-01 11:40:00,40.37,40.42,40.34,40.41,36100.0,32.5689,32.6093,32.5447,32.6012,36100.0
2013-07-01 11:50:00,40.4,40.45,40.39,40.45,29500.0,32.5931,32.6335,32.5851,32.6335,29500.0
2013-07-01 12:00:00,40.45,40.47,40.4,40.42,19800.0,32.6335,32.6496,32.5931,32.6093,19800.0
2013-07-01 12:10:00,40.43,40.44,40.36,40.37,22100.0,32.6173,32.6254,32.5609,32.5689,22100.0
2013-07-01 12:20:00,40.37,40.38,40.33,40.33,53800.0,32.5689,32.577,32.5367,32.5367,53800.0
2013-07-01 12:30:00,40.34,40.36,40.31,40.32,54200.0,32.5447,32.5609,32.5205,32.5286,54200.0
2013-07-01 12:40:00,40.31,40.36,40.3,40.35,16100.0,32.5205,32.5609,32.5125,32.5528,16100.0
2013-07-01 12:50:00,40.36,40.36,40.32,40.33,28900.0,32.5609,32.5609,32.5286,32.5367,28900.0
2013-07-01 13:00:00,40.33,40.34,40.29,40.3,49600.0,32.5367,32.5447,32.5044,32.5125,49600.0
2013-07-01 13:10:00,40.29,40.3,40.24,40.25,42500.0,32.5044,32.5125,32.4641,32.4721,42500.0
2013-07-01 13:20:00,40.26,40.29,40.23,40.28,16500.0,32.4802,32.5044,32.456,32.4963,16500.0
2013-07-01 13:30:00,40.28,40.29,40.24,40.24,14800.0,32.4963,32.5044,32.4641,32.4641,14800.0
2013-07-01 13:40:00,40.25,40.27,40.22,40.27,11700.0,32.4721,32.4883,32.4479,32.4883,11700.0
2013-07-01 13:50:00,40.26,40.36,40.25,40.33,56900.0,32.4802,32.5609,32.4721,32.5367,56900.0
2013-07-01 14:00:00,40.34,40.35,40.3,40.31,238400.0,32.5447,32.5528,32.5125,32.5205,238400.0
2013-07-01 14:10:00,40.31,40.31,40.29,40.3,34600.0,32.5205,32.5205,32.5044,32.5125,34600.0
2013-07-01 14:20:00,40.29,40.36,40.29,40.36,56300.0,32.5044,32.5609,32.5044,32.5609,56300.0
2013-07-01 14:30:00,40.35,40.39,40.34,40.34,55100.0,32.5528,32.5851,32.5447,32.5447,55100.0
2013-07-01 14:40:00,40.34,40.35,40.33,40.34,39600.0,32.5447,32.5528,32.5367,32.5447,39600.0
2013-07-01 14:50:00,40.35,40.43,40.33,40.43,28300.0,32.5528,32.6173,32.5367,32.6173,28300.0
2013-07-01 15:00:00,40.42,40.48,40.4,40.47,48800.0,32.6093,32.6577,32.5931,32.6496,48800.0
2013-07-01 15:10:00,40.47,40.47,40.38,40.4,54200.0,32.6496,32.6496,32.577,32.5931,54200.0
2013-07-01 15:20:00,40.41,40.42,40.35,40.35,79700.0,32.6012,32.6093,32.5528,32.5528,79700.0
2013-07-01 15:30:00,40.36,40.36,40.25,40.25,146800.0,32.5609,32.5609,32.4721,32.4721,146800.0
2013-07-01 15:40:00,40.25,40.32,40.22,40.32,89300.0,32.4721,32.5286,32.4479,32.5286,89300.0
2013-07-01 15:50:00,40.31,40.46,40.3,40.43,360700.0,32.5205,32.6416,32.5125,32.6173,360700.0
2013-07-02 09:30:00,40.39,40.5,40.3,40.46,57700.0,32.5851,32.6738,32.5125,32.6416,57700.0
2013-07-02 09:40:00,40.46,40.58,40.46,40.56,24600.0,32.6416,32.7384,32.6416,32.7222,24600.0
2013-07-02 09:50:00,40.58,40.64,40.54,40.56,25200.0,32.7384,32.7868,32.7061,32.7222,25200.0
2013-07-02 10:00:00,40.56,40.61,40.5,40.5,21400.0,32.7222,32.7626,32.6738,32.6738,21400.0
2013-07-02 10:10:00,40.5,40.57,40.48,40.55,81200.0,32.6738,32.7303,32.6577,32.7142,81200.0
2013-07-02 10:20:00,40.56,40.62,40.54,40.54,89900.0,32.7222,32.7706,32.7061,32.7061,89900.0
2013-07-02 10:30:00,40.55,40.55,40.47,40.48,56200.0,32.7142,32.7142,32.6496,32.6577,56200.0
2013-07-02 10:40:00,40.49,40.5,40.4,40.42,113100.0,32.6658,32.6738,32.5931,32.6093,113100.0
2013-07-02 10:50:00,40.42,40.46,40.4,40.4,73200.0,32.6093,32.6416,32.5931,32.5931,73200.0
2013-07-02 11:00:00,40.41,40.42,40.25,40.3,62000.0,32.6012,32.6093,32.4721,32.5125,62000.0
2013-07-02 11:10:00,40.3,40.3,40.15,40.21,298000.0,32.5125,32.5125,32.3915,32.4399,298000.0
2013-07-02 11:20:00,40.2,40.3,40.19,40.3,207300.0,32.4318,32.5125,32.4237,32.5125,207300.0
2013-07-02 11:30:00,40.3,40.32,40.28,40.3,61200.0,32.5125,32.5286,32.4963,32.5125,61200.0
2013-07-02 11:40:00,40.3,40.33,40.29,40.31,83600.0,32.5125,32.5367,32.5044,32.5205,83600.0
2013-07-02 11:50:00,40.31,40.38,40.3,40.37,28500.0,32.5205,32.577,32.5125,32.5689,28500.0
2013-07-02 12:00:00,40.37,40.44,40.36,40.36,64500.0,32.5689,32.6254,32.5609,32.5609,64500.0
2013-07-02 12:10:00,40.35,40.37,40.33,40.36,13500.0,32.5528,32.5689,32.5367,32.5609,13500.0
2013-07-02 12:20:00,40.36,40.39,40.34,40.38,16600.0,32.5609,32.5851,32.5447,32.577,16600.0
2013-07-02 12:30:00,40.37,40.43,40.36,40.38,32400.0,32.5689,32.6173,32.5609,32.577,32400.0
2013-07-02 12:40:00,40.37,40.38,40.33,40.37,24700.0,32.5689,32.577,32.5367,32.5689,24700.0
2013-07-02 12:50:00,40.36,40.39,40.35,40.38,10400.0,32.5609,32.5851,32.5528,32.577,10400.0
2013-07-02 13:00:00,40.39,40.39,40.38,40.38,20100.0,32.5851,32.5851,32.577,32.577,20100.0
2013-07-02 13:10:00,40.38,40.4,40.31,40.34,15000.0,32.577,32.5931,32.5205,32.5447,15000.0
2013-07-02 13:20:00,40.33,40.36,40.28,40.3,33200.0,32.5367,32.5609,32.4963,32.5125,33200.0
2013-07-02 13:30:00,40.29,40.31,40.2,40.21,19200.0,32.5044,32.5205,32.4318,32.4399,19200.0
2013-07-02 13:40:00,40.21,40.21,40.13,40.17,50500.0,32.4399,32.4399,32.3753,32.4076,50500.0
2013-07-02 13:50:00,40.17,40.25,40.17,40.22,41600.0,32.4076,32.4721,32.4076,32.4479,41600.0
2013-07-02 14:00:00,40.22,40.25,40.2,40.2,41300.0,32.4479,32.4721,32.4318,32.4318,41300.0
2013-07-02 14:10:00,40.2,40.21,40.16,40.17,69500.0,32.4318,32.4399,32.3995,32.4076,69500.0
2013-07-02 14:20:00,40.17,40.17,40.1,40.14,75800.0,32.4076,32.4076,32.3511,32.3834,75800.0
2013-07-02 14:30:00,40.13,40.17,40.13,40.13,52500.0,32.3753,32.4076,32.3753,32.3753,52500.0
2013-07-02 14:40:00,40.14,40.22,40.12,40.21,64300.0,32.3834,32.4479,32.3673,32.4399,64300.0
2013-07-02 14:50:00,40.21,40.27,40.2,40.25,26100.0,32.4399,32.4883,32.4318,32.4721,26100.0
2013-07-02 15:00:00,40.25,40.26,40.21,40.21,37000.0,32.4721,32.4802,32.4399,32.4399,37000.0
2013-07-02 15:10:00,40.21,40.27,40.21,40.27,34200.0,32.4399,32.4883,32.4399,32.4883,34200.0
2013-07-02 15:20:00,40.27,40.28,40.17,40.19,25500.0,32.4883,32.4963,32.4076,32.4237,25500.0
2013-07-02 15:30:00,40.18,40.21,40.13,40.21,54400.0,32.4157,32.4399,32.3753,32.4399,54400.0
2013-07-02 15:40:00,40.21,40.29,40.18,40.27,82500.0,32.4399,32.5044,32.4157,32.4883,82500.0
2013-07-02 15:50:00,40.27,40.33,40.25,40.28,143500.0,32.4883,32.5367,32.4721,32.4963,143500.0
2013-07-03 09:30:00,39.99,40.17,39.96,40.12,52500.0,32.2624,32.4076,32.2382,32.3673,52500.0
2013-07-03 09:40:00,40.13,40.29,40.13,40.27,33200.0,32.3753,32.5044,32.3753,32.4883,33200.0
2013-07-03 09:50:00,40.29,40.32,40.23,40.24,17000.0,32.5044,32.5286,32.456,32.4641,17000.0
2013-07-03 10:00:00,40.23,40.29,40.09,40.15,41700.0,32.456,32.5044,32.343,32.3915,41700.0
2013-07-03 10:10:00,40.14,40.16,40.08,40.09,40500.0,32.3834,32.3995,32.335,32.343,40500.0
2013-07-03 10:20:00,40.09,40.23,40.09,40.19,26200.0,32.343,32.456,32.343,32.4237,26200.0
2013-07-03 10:30:00,40.2,40.21,40.13,40.17,38400.0,32.4318,32.4399,32.3753,32.4076,38400.0
2013-07-03 10:40:00,40.18,40.23,40.16,40.19,25500.0,32.4157,32.456,32.3995,32.4237,25500.0
2013-07-03 10:50:00,40.19,40.23,40.17,40.2,36400.0,32.4237,32.456,32.4076,32.4318,36400.0
2013-07-03 11:00:00,40.18,40.25,40.17,40.23,36800.0,32.4157,32.4721,32.4076,32.456,36800.0
2013-07-03 11:10:00,40.22,40.34,40.21,40.31,28900.0,32.4479,32.5447,32.4399,32.5205,28900.0
2013-07-03 11:20:00,40.31,40.34,40.28,40.33,18200.0,32.5205,32.5447,32.4963,32.5367,18200.0
2013-07-03 11:30:00,40.33,40.35,40.3,40.33,37000.0,32.5367,32.5528,32.5125,32.5367,37000.0
2013-07-03 11:40:00,40.32,40.34,40.3,40.34,30100.0,32.5286,32.5447,32.5125,32.5447,30100.0
2013-07-03 11:50:00,40.34,40.48,40.3,40.48,81300.0,32.5447,32.6577,32.5125,32.6577,81300.0
2013-07-03 12:00:00,40.48,40.49,40.43,40.46,32200.0,32.6577,32.6658,32.6173,32.6416,32200.0
2013-07-03 12:10:00,40.47,40.48,40.4,40.43,23500.0,32.6496,32.6577,32.5931,32.6173,23500.0
2013-07-03 12:20:00,40.45,40.46,40.36,40.37,25500.0,32.6335,32.6416,32.5609,32.5689,25500.0
2013-07-03 12:30:00,40.38,40.38,40.31,40.33,31700.0,32.577,32.577,32.5205,32.5367,31700.0
2013-07-03 12:40:00,40.34,40.34,40.26,40.29,31500.0,32.5447,32.5447,32.4802,32.5044,31500.0
2013-07-03 12:50:00,40.3,40.3,40.24,40.27,76000.0,32.5125,32.5125,32.4641,32.4883,76000.0
2013-07-05 09:30:00,40.41,40.56,40.41,40.52,96400.0,32.6012,32.7222,32.6012,32.69,96400.0
2013-07-05 09:40:00,40.51,40.55,40.47,40.55,51800.0,32.6819,32.7142,32.6496,32.7142,51800.0
2013-07-05 09:50:00,40.55,40.58,40.49,40.49,24100.0,32.7142,32.7384,32.6658,32.6658,24100.0
2013-07-05 10:00:00,40.49,40.55,40.44,40.52,32700.0,32.6658,32.7142,32.6254,32.69,32700.0
2013-07-05 10:10:00,40.5,40.52,40.41,40.45,18800.0,32.6738,32.69,32.6012,32.6335,18800.0
2013-07-05 10:20:00,40.45,40.46,40.37,40.42,18500.0,32.6335,32.6416,32.5689,32.6093,18500.0
2013-07-05 10:30:00,40.43,40.47,40.37,40.39,25400.0,32.6173,32.6496,32.5689,32.5851,25400.0
2013-07-05 10:40:00,40.39,40.44,40.37,40.41,39700.0,32.5851,32.6254,32.5689,32.6012,39700.0
2013-07-05 10:50:00,40.41,40.5,40.41,40.49,39600.0,32.6012,32.6738,32.6012,32.6658,39600.0
2013-07-05 11:00:00,40.49,40.55,40.47,40.47,23500.0,32.6658,32.7142,32.6496,32.6496,23500.0
2013-07-05 11:10:00,40.47,40.55,40.47,40.55,68800.0,32.6496,32.7142,32.6496,32.7142,68800.0
2013-07-05 11:20:00,40.54,40.6,40.54,40.58,31500.0,32.7061,32.7545,32.7061,32.7384,31500.0
2013-07-05 11:30:00,40.57,40.57,40.48,40.53,20200.0,32.7303,32.7303,32.6577,32.698,20200.0
2013-07-05 11:40:00,40.53,40.57,40.52,40.54,18600.0,32.698,32.7303,32.69,32.7061,18600.0
2013-07-05 11:50:00,40.55,40.68,40.55,40.65,25800.0,32.7142,32.819,32.7142,32.7948,25800.0
2013-07-05 12:00:00,40.66,40.72,40.66,40.71,40800.0,32.8029,32.8513,32.8029,32.8432,40800.0
2013-07-05 12:10:00,40.7,40.8,40.7,40.76,44200.0,32.8352,32.9158,32.8352,32.8836,44200.0
2013-07-05 12:20:00,40.76,40.77,40.74,40.74,13400.0,32.8836,32.8916,32.8674,32.8674,13400.0
2013-07-05 12:30:00,40.73,40.77,40.72,40.72,15400.0,32.8594,32.8916,32.8513,32.8513,15400.0
2013-07-05 12:40:00,40.71,40.75,40.71,40.75,11400.0,32.8432,32.8755,32.8432,32.8755,11400.0
2013-07-05 12:50:00,40.74,40.76,40.73,40.75,16000.0,32.8674,32.8836,32.8594,32.8755,16000.0
2013-07-05 13:00:00,40.74,40.75,40.7,40.73,11100.0,32.8674,32.8755,32.8352,32.8594,11100.0
2013-07-05 13:10:00,40.74,40.77,40.73,40.75,26800.0,32.8674,32.8916,32.8594,32.8755,26800.0
2013-07-05 13:20:00,40.74,40.75,40.73,40.74,11300.0,32.8674,32.8755,32.8594,32.8674,11300.0
2013-07-05 13:30:00,40.74,40.77,40.73,40.75,19800.0,32.8674,32.8916,32.8594,32.8755,19800.0
2013-07-05 13:40:00,40.74,40.79,40.74,40.78,9500.0,32.8674,32.9078,32.8674,32.8997,9500.0
2013-07-05 13:50:00,40.78,40.78,40.75,40.76,14600.0,32.8997,32.8997,32.8755,32.8836,14600.0
2013-07-05 14:00:00,40.76,40.8,40.76,40.8,17700.0,32.8836,32.9158,32.8836,32.9158,17700.0
2013-07-05 14:10:00,40.79,40.88,40.79,40.84,33900.0,32.9078,32.9804,32.9078,32.9481,33900.0
2013-07-05 14:20:00,40.84,40.89,40.84,40.87,26400.0,32.9481,32.9885,32.9481,32.9723,26400.0
2013-07-05 14:30:00,40.88,40.91,40.85,40.89,24400.0,32.9804,33.0046,32.9562,32.9885,24400.0
2013-07-05 14:40:00,40.9,40.91,40.87,40.88,39000.0,32.9965,33.0046,32.9723,32.9804,39000.0
2013-07-05 14:50:00,40.88,40.91,40.88,40.9,18200.0,32.9804,33.0046,32.9804,32.9965,18200.0
2013-07-05 15:00:00,40.9,40.9,40.87,40.88,15800.0,32.9965,32.9965,32.9723,32.9804,15800.0
2013-07-05 15:10:00,40.87,40.88,40.85,40.85,18300.0,32.9723,32.9804,32.9562,32.9562,18300.0
2013-07-05 15:20:00,40.86,40.86,40.72,40.74,35300.0,32.9643,32.9643,32.8513,32.8674,35300.0
2013-07-05 15:30:00,40.74,40.8,40.72,40.8,47000.0,32.8674,32.9158,32.8513,32.9158,47000.0
2013-07-05 15:40:00,40.8,40.81,40.75,40.8,53500.0,32.9158,32.9239,32.8755,32.9158,53500.0
2013-07-05 15:50:00,40.79,40.97,40.79,40.97,142100.0,32.9078,33.053,32.9078,33.053,142100.0
2013-07-08 09:30:00,41.05,41.14,41.0,41.05,88100.0,33.1175,33.1901,33.0772,33.1175,88100.0
2013-07-08 09:40:00,41.05,41.14,40.99,41.11,35300.0,33.1175,33.1901,33.0691,33.1659,35300.0
2013-07-08 09:50:00,41.12,41.18,41.11,41.16,53500.0,33.174,33.2224,33.1659,33.2063,53500.0
2013-07-08 10:00:00,41.16,41.23,41.15,41.18,48100.0,33.2063,33.2628,33.1982,33.2224,48100.0
2013-07-08 10:10:00,41.19,41.2,41.15,41.19,33300.0,33.2305,33.2386,33.1982,33.2305,33300.0
2013-07-08 10:20:00,41.19,41.23,41.16,41.16,27700.0,33.2305,33.2628,33.2063,33.2063,27700.0
2013-07-08 10:30:00,41.17,41.22,41.16,41.18,29600.0,33.2144,33.2547,33.2063,33.2224,29600.0
2013-07-08 10:40:00,41.17,41.21,41.15,41.2,58100.0,33.2144,33.2466,33.1982,33.2386,58100.0
2013-07-08 10:50:00,41.2,41.2,41.12,41.15,44000.0,33.2386,33.2386,33.174,33.1982,44000.0
2013-07-08 11:00:00,41.14,41.15,41.11,41.12,31400.0,33.1901,33.1982,33.1659,33.174,31400.0
2013-07-08 11:10:00,41.11,41.17,41.08,41.08,55000.0,33.1659,33.2144,33.1417,33.1417,55000.0
2013-07-08 11:20:00,41.08,41.08,40.99,41.02,80200.0,33.1417,33.1417,33.0691,33.0933,80200.0
2013-07-08 11:30:00,41.03,41.03,40.92,40.93,48300.0,33.1014,33.1014,33.0127,33.0207,48300.0
2013-07-08 11:40:00,40.93,40.97,40.91,40.97,14600.0,33.0207,33.053,33.0046,33.053,14600.0
2013-07-08 11:50:00,40.97,40.97,40.9,40.95,43200.0,33.053,33.053,32.9965,33.0369,43200.0
2013-07-08 12:00:00,40.96,40.98,40.87,40.89,40800.0,33.0449,33.0611,32.9723,32.9885,40800.0
2013-07-08 12:10:00,40.9,40.91,40.85,40.88,19300.0,32.9965,33.0046,32.9562,32.9804,19300.0
2013-07-08 12:20:00,40.88,40.88,40.81,40.81,14300.0,32.9804,32.9804,32.9239,32.9239,14300.0
2013-07-08 12:30:00,40.82,40.91,40.81,40.88,17000.0,32.932,33.0046,32.9239,32.9804,17000.0
2013-07-08 12:40:00,40.88,40.91,40.83,40.85,19700.0,32.9804,33.0046,32.9401,32.9562,19700.0
2013-07-08 12:50:00,40.84,40.9,40.83,40.84,18500.0,32.9481,32.9965,32.9401,32.9481,18500.0
2013-07-08 13:00:00,40.84,40.86,40.83,40.83,28600.0,32.9481,32.9643,32.9401,32.9401,28600.0
2013-07-08 13:10:00,40.83,40.84,40.78,40.81,29000.0,32.9401,32.9481,32.8997,32.9239,29000.0
2013-07-08 13:20:00,40.8,40.81,40.74,40.74,30300.0,32.9158,32.9239,32.8674,32.8674,30300.0
2013-07-08 13:30:00,40.74,40.78,40.73,40.75,43500.0,32.8674,32.8997,32.8594,32.8755,43500.0
2013-07-08 13:40:00,40.76,40.84,40.75,40.84,18500.0,32.8836,32.9481,32.8755,32.9481,18500.0
2013-07-08 13:50:00,40.83,40.89,40.83,40.85,23700.0,32.9401,32.9885,32.9401,32.9562,23700.0
2013-07-08 14:00:00,40.85,40.86,40.81,40.81,21400.0,32.9562,32.9643,32.9239,32.9239,21400.0
2013-07-08 14:10:00,40.81,40.83,40.79,40.83,21800.0,32.9239,32.9401,32.9078,32.9401,21800.0
2013-07-08 14:20:00,40.83,40.84,40.8,40.8,22700.0,32.9401,32.9481,32.9158,32.9158,22700.0
2013-07-08 14:30:00,40.81,40.83,40.8,40.8,13300.0,32.9239,32.9401,32.9158,32.9158,13300.0
2013-07-08 14:40:00,40.8,40.81,40.74,40.74,32800.0,32.9158,32.9239,32.8674,32.8674,32800.0
2013-07-08 14:50:00,40.74,40.83,40.73,40.81,28000.0,32.8674,32.9401,32.8594,32.9239,28000.0
2013-07-08 15:00:00,40.81,40.82,40.77,40.8,30900.0,32.9239,32.932,32.8916,32.9158,30900.0
2013-07-08 15:10:00,40.79,40.82,40.75,40.77,69500.0,32.9078,32.932,32.8755,32.8916,69500.0
2013-07-08 15:20:00,40.76,40.86,40.76,40.84,55300.0,32.8836,32.9643,32.8836,32.9481,55300.0
2013-07-08 15:30:00,40.83,40.83,40.74,40.76,117900.0,32.9401,32.9401,32.8674,32.8836,117900.0
2013-07-08 15:40:00,40.76,40.81,40.71,40.81,102900.0,32.8836,32.9239,32.8432,32.9239,102900.0
2013-07-08 15:50:00,40.81,40.81,40.76,40.78,248800.0,32.9239,32.9239,32.8836,32.8997,248800.0
2013-07-09 09:30:00,40.32,40.84,40.32,40.77,180900.0,32.7277,33.1498,32.7277,33.093,180900.0
2013-07-09 09:40:00,40.77,40.82,40.76,40.78,83100.0,33.093,33.1336,33.0849,33.1011,83100.0
2013-07-09 09:50:00,40.78,40.8,40.72,40.72,50600.0,33.1011,33.1173,33.0524,33.0524,50600.0
2013-07-09 10:00:00,40.73,40.75,40.68,40.7,65100.0,33.0605,33.0768,33.0199,33.0362,65100.0
2013-07-09 10:10:00,40.7,40.77,40.7,40.76,76500.0,33.0362,33.093,33.0362,33.0849,76500.0
2013-07-09 10:20:00,40.75,40.76,40.7,40.74,81300.0,33.0768,33.0849,33.0362,33.0686,81300.0
2013-07-09 10:30:00,40.75,40.78,40.73,40.75,124600.0,33.0768,33.1011,33.0605,33.0768,124600.0
2013-07-09 10:40:00,40.75,40.77,40.72,40.74,83200.0,33.0768,33.093,33.0524,33.0686,83200.0
2013-07-09 10:50:00,40.75,40.83,40.75,40.83,57300.0,33.0768,33.1417,33.0768,33.1417,57300.0
2013-07-09 11:00:00,40.83,40.98,40.83,40.98,36700.0,33.1417,33.2634,33.1417,33.2634,36700.0
2013-07-09 11:10:00,40.98,41.02,40.95,40.97,69000.0,33.2634,33.2959,33.2391,33.2553,69000.0
2013-07-09 11:20:00,40.97,40.97,40.93,40.94,26100.0,33.2553,33.2553,33.2229,33.231,26100.0
2013-07-09 11:30:00,40.93,40.97,40.92,40.97,63300.0,33.2229,33.2553,33.2147,33.2553,63300.0
2013-07-09 11:40:00,40.96,41.04,40.96,41.02,46100.0,33.2472,33.3121,33.2472,33.2959,46100.0
2013-07-09 11:50:00,41.02,41.03,40.91,40.93,46500.0,33.2959,33.304,33.2066,33.2229,46500.0
2013-07-09 12:00:00,40.94,40.94,40.93,40.94,11000.0,33.231,33.231,33.2229,33.231,11000.0
2013-07-09 12:10:00,40.94,40.94,40.84,40.85,39300.0,33.231,33.231,33.1498,33.1579,39300.0
2013-07-09 12:20:00,40.86,40.87,40.83,40.84,27900.0,33.166,33.1742,33.1417,33.1498,27900.0
2013-07-09 12:30:00,40.83,40.86,40.83,40.85,27000.0,33.1417,33.166,33.1417,33.1579,27000.0
2013-07-09 12:40:00,40.86,40.87,40.84,40.86,19600.0,33.166,33.1742,33.1498,33.166,19600.0
2013-07-09 12:50:00,40.86,40.86,40.84,40.84,20800.0,33.166,33.166,33.1498,33.1498,20800.0
2013-07-09 13:00:00,40.85,40.85,40.8,40.83,38400.0,33.1579,33.1579,33.1173,33.1417,38400.0
2013-07-09 13:10:00,40.82,40.86,40.82,40.86,20700.0,33.1336,33.166,33.1336,33.166,20700.0
2013-07-09 13:20:00,40.86,40.86,40.85,40.86,14600.0,33.166,33.166,33.1579,33.166,14600.0
2013-07-09 13:30:00,40.86,40.87,40.82,40.84,39100.0,33.166,33.1742,33.1336,33.1498,39100.0
2013-07-09 13:40:00,40.83,40.84,40.81,40.81,28700.0,33.1417,33.1498,33.1255,33.1255,28700.0
2013-07-09 13:50:00,40.82,40.86,40.82,40.85,23900.0,33.1336,33.166,33.1336,33.1579,23900.0
2013-07-09 14:00:00,40.85,40.91,40.84,40.91,30100.0,33.1579,33.2066,33.1498,33.2066,30100.0
2013-07-09 14:10:00,40.91,40.92,40.88,40.88,43000.0,33.2066,33.2147,33.1823,33.1823,43000.0
2013-07-09 14:20:00,40.88,40.91,40.88,40.9,24000.0,33.1823,33.2066,33.1823,33.1985,24000.0
2013-07-09 14:30:00,40.9,40.91,40.89,40.89,28300.0,33.1985,33.2066,33.1904,33.1904,28300.0
2013-07-09 14:40:00,40.9,40.9,40.84,40.84,43200.0,33.1985,33.1985,33.1498,33.1498,43200.0
2013-07-09 14:50:00,40.84,40.84,40.82,40.83,25200.0,33.1498,33.1498,33.1336,33.1417,25200.0
2013-07-09 15:00:00,40.83,40.87,40.82,40.86,43600.0,33.1417,33.1742,33.1336,33.166,43600.0
2013-07-09 15:10:00,40.86,40.91,40.86,40.9,144600.0,33.166,33.2066,33.166,33.1985,144600.0
2013-07-09 15:20:00,40.9,40.91,40.88,40.9,40600.0,33.1985,33.2066,33.1823,33.1985,40600.0
2013-07-09 15:30:00,40.9,40.91,40.87,40.9,82300.0,33.1985,33.2066,33.1742,33.1985,82300.0
2013-07-09 15:40:00,40.91,40.91,40.84,40.84,94100.0,33.2066,33.2066,33.1498,33.1498,94100.0
2013-07-09 15:50:00,40.84,40.87,40.81,40.85,298200.0,33.1498,33.1742,33.1255,33.1579,298200.0
2013-07-10 09:30:00,40.73,40.83,40.73,40.8,34800.0,33.0605,33.1417,33.0605,33.1173,34800.0
2013-07-10 09:40:00,40.79,40.93,40.79,40.91,17300.0,33.1092,33.2229,33.1092,33.2066,17300.0
2013-07-10 09:50:00,40.92,40.92,40.85,40.88,22900.0,33.2147,33.2147,33.1579,33.1823,22900.0
2013-07-10 10:00:00,40.88,40.89,40.84,40.86,23800.0,33.1823,33.1904,33.1498,33.166,23800.0
2013-07-10 10:10:00,40.85,40.87,40.76,40.79,68100.0,33.1579,33.1742,33.0849,33.1092,68100.0
2013-07-10 10:20:00,40.79,40.8,40.74,40.75,13500.0,33.1092,33.1173,33.0686,33.0768,13500.0
2013-07-10 10:30:00,40.75,40.76,40.65,40.67,26200.0,33.0768,33.0849,32.9956,33.0118,26200.0
2013-07-10 10:40:00,40.68,40.74,40.68,40.72,18200.0,33.0199,33.0686,33.0199,33.0524,18200.0
2013-07-10 10:50:00,40.72,40.78,40.72,40.75,19000.0,33.0524,33.1011,33.0524,33.0768,19000.0
2013-07-10 11:00:00,40.74,40.76,40.68,40.69,22000.0,33.0686,33.0849,33.0199,33.0281,22000.0
2013-07-10 11:10:00,40.69,40.71,40.67,40.69,12800.0,33.0281,33.0443,33.0118,33.0281,12800.0
2013-07-10 11:20:00,40.69,40.7,40.67,40.67,7700.0,33.0281,33.0362,33.0118,33.0118,7700.0
2013-07-10 11:30:00,40.67,40.7,40.66,40.68,16500.0,33.0118,33.0362,33.0037,33.0199,16500.0
2013-07-10 11:40:00,40.68,40.69,40.63,40.65,17500.0,33.0199,33.0281,32.9794,32.9956,17500.0
2013-07-10 11:50:00,40.66,40.66,40.61,40.61,13400.0,33.0037,33.0037,32.9631,32.9631,13400.0
2013-07-10 12:00:00,40.62,40.62,40.6,40.62,5500.0,32.9712,32.9712,32.955,32.9712,5500.0
2013-07-10 12:10:00,40.62,40.68,40.62,40.66,14400.0,32.9712,33.0199,32.9712,33.0037,14400.0
2013-07-10 12:20:00,40.67,40.68,40.66,40.66,10500.0,33.0118,33.0199,33.0037,33.0037,10500.0
2013-07-10 12:30:00,40.66,40.74,40.66,40.74,14200.0,33.0037,33.0686,33.0037,33.0686,14200.0
2013-07-10 12:40:00,40.73,40.77,40.71,40.77,25100.0,33.0605,33.093,33.0443,33.093,25100.0
2013-07-10 12:50:00,40.77,40.79,40.76,40.77,24800.0,33.093,33.1092,33.0849,33.093,24800.0
2013-07-10 13:00:00,40.77,40.77,40.72,40.72,14000.0,33.093,33.093,33.0524,33.0524,14000.0
2013-07-10 13:10:00,40.72,40.75,40.72,40.74,16400.0,33.0524,33.0768,33.0524,33.0686,16400.0
2013-07-10 13:20:00,40.75,40.76,40.73,40.75,15000.0,33.0768,33.0849,33.0605,33.0768,15000.0
2013-07-10 13:30:00,40.76,40.78,40.75,40.78,10000.0,33.0849,33.1011,33.0768,33.1011,10000.0
2013-07-10 13:40:00,40.78,40.79,40.76,40.78,12800.0,33.1011,33.1092,33.0849,33.1011,12800.0
2013-07-10 13:50:00,40.79,40.79,40.73,40.75,20600.0,33.1092,33.1092,33.0605,33.0768,20600.0
2013-07-10 14:00:00,40.74,40.92,40.72,40.82,93200.0,33.0686,33.2147,33.0524,33.1336,93200.0
2013-07-10 14:10:00,40.81,40.88,40.77,40.88,37000.0,33.1255,33.1823,33.093,33.1823,37000.0
2013-07-10 14:20:00,40.87,40.87,40.73,40.74,33800.0,33.1742,33.1742,33.0605,33.0686,33800.0
2013-07-10 14:30:00,40.75,40.79,40.71,40.72,34300.0,33.0768,33.1092,33.0443,33.0524,34300.0
2013-07-10 14:40:00,40.73,40.76,40.64,40.65,32000.0,33.0605,33.0849,32.9875,32.9956,32000.0
2013-07-10 14:50:00,40.64,40.68,40.63,40.68,36400.0,32.9875,33.0199,32.9794,33.0199,36400.0
2013-07-10 15:00:00,40.69,40.74,40.66,40.69,36600.0,33.0281,33.0686,33.0037,33.0281,36600.0
2013-07-10 15:10:00,40.69,40.73,40.65,40.73,42500.0,33.0281,33.0605,32.9956,33.0605,42500.0
2013-07-10 15:20:00,40.74,40.83,40.74,40.81,48900.0,33.0686,33.1417,33.0686,33.1255,48900.0
2013-07-10 15:30:00,40.8,40.85,40.75,40.83,78700.0,33.1173,33.1579,33.0768,33.1417,78700.0
2013-07-10 15:40:00,40.82,40.88,40.82,40.86,80100.0,33.1336,33.1823,33.1336,33.166,80100.0
2013-07-10 15:50:00,40.86,40.87,40.81,40.85,229100.0,33.166,33.1742,33.1255,33.1579,229100.0
2013-07-11 09:30:00,41.26,41.36,41.24,41.34,83900.0,33.4907,33.5719,33.4745,33.5557,83900.0
2013-07-11 09:40:00,41.34,41.44,41.32,41.32,74600.0,33.5557,33.6368,33.5394,33.5394,74600.0
2013-07-11 09:50:00,41.33,41.38,41.3,41.38,74900.0,33.5475,33.5881,33.5232,33.5881,74900.0
2013-07-11 10:00:00,41.38,41.38,41.3,41.31,80600.0,33.5881,33.5881,33.5232,33.5313,80600.0
2013-07-11 10:10:00,41.31,41.32,41.27,41.3,69700.0,33.5313,33.5394,33.4988,33.5232,69700.0
2013-07-11 10:20:00,41.3,41.31,41.28,41.31,59300.0,33.5232,33.5313,33.507,33.5313,59300.0
2013-07-11 10:30:00,41.31,41.33,41.29,41.31,66200.0,33.5313,33.5475,33.5151,33.5313,66200.0
2013-07-11 10:40:00,41.32,41.37,41.31,41.35,70400.0,33.5394,33.58,33.5313,33.5638,70400.0
2013-07-11 10:50:00,41.36,41.43,41.35,41.43,46400.0,33.5719,33.6287,33.5638,33.6287,46400.0
2013-07-11 11:00:00,41.43,41.45,41.36,41.36,99000.0,33.6287,33.6449,33.5719,33.5719,99000.0
2013-07-11 11:10:00,41.36,41.38,41.34,41.38,38100.0,33.5719,33.5881,33.5557,33.5881,38100.0
2013-07-11 11:20:00,41.38,41.4,41.37,41.39,66900.0,33.5881,33.6044,33.58,33.5962,66900.0
2013-07-11 11:30:00,41.39,41.44,41.39,41.44,20500.0,33.5962,33.6368,33.5962,33.6368,20500.0
2013-07-11 11:40:00,41.44,41.49,41.43,41.48,44200.0,33.6368,33.6774,33.6287,33.6693,44200.0
2013-07-11 11:50:00,41.47,41.5,41.47,41.5,21700.0,33.6612,33.6855,33.6612,33.6855,21700.0
2013-07-11 12:00:00,41.49,41.53,41.43,41.43,57100.0,33.6774,33.7099,33.6287,33.6287,57100.0
2013-07-11 12:10:00,41.43,41.44,41.4,41.44,24700.0,33.6287,33.6368,33.6044,33.6368,24700.0
2013-07-11 12:20:00,41.44,41.5,41.44,41.49,28700.0,33.6368,33.6855,33.6368,33.6774,28700.0
2013-07-11 12:30:00,41.49,41.52,41.48,41.52,18900.0,33.6774,33.7018,33.6693,33.7018,18900.0
2013-07-11 12:40:00,41.52,41.54,41.49,41.54,30700.0,33.7018,33.718,33.6774,33.718,30700.0
2013-07-11 12:50:00,41.53,41.54,41.49,41.54,24600.0,33.7099,33.718,33.6774,33.718,24600.0
2013-07-11 13:00:00,41.53,41.56,41.53,41.55,28000.0,33.7099,33.7342,33.7099,33.7261,28000.0
2013-07-11 13:10:00,41.56,41.57,41.53,41.54,47200.0,33.7342,33.7424,33.7099,33.718,47200.0
2013-07-11 13:20:00,41.54,41.56,41.53,41.54,35100.0,33.718,33.7342,33.7099,33.718,35100.0
2013-07-11 13:30:00,41.54,41.55,41.43,41.48,59100.0,33.718,33.7261,33.6287,33.6693,59100.0
2013-07-11 13:40:00,41.48,41.59,41.48,41.59,37700.0,33.6693,33.7586,33.6693,33.7586,37700.0
2013-07-11 13:50:00,41.59,41.62,41.58,41.62,32600.0,33.7586,33.7829,33.7505,33.7829,32600.0
2013-07-11 14:00:00,41.61,41.67,41.61,41.67,83100.0,33.7748,33.8235,33.7748,33.8235,83100.0
2013-07-11 14:10:00,41.67,41.7,41.66,41.66,60300.0,33.8235,33.8479,33.8154,33.8154,60300.0
2013-07-11 14:20:00,41.66,41.72,41.66,41.71,61600.0,33.8154,33.8641,33.8154,33.856,61600.0
2013-07-11 14:30:00,41.72,41.76,41.71,41.73,60600.0,33.8641,33.8966,33.856,33.8722,60600.0
2013-07-11 14:40:00,41.73,41.77,41.73,41.77,46400.0,33.8722,33.9047,33.8722,33.9047,46400.0
2013-07-11 14:50:00,41.77,41.79,41.72,41.74,39900.0,33.9047,33.9209,33.8641,33.8803,39900.0
2013-07-11 15:00:00,41.75,41.75,41.69,41.73,80400.0,33.8885,33.8885,33.8398,33.8722,80400.0
2013-07-11 15:10:00,41.73,41.75,41.73,41.74,39400.0,33.8722,33.8885,33.8722,33.8803,39400.0
2013-07-11 15:20:00,41.74,41.83,41.74,41.83,92500.0,33.8803,33.9534,33.8803,33.9534,92500.0
2013-07-11 15:30:00,41.83,41.84,41.74,41.82,81400.0,33.9534,33.9615,33.8803,33.9453,81400.0
2013-07-11 15:40:00,41.82,41.86,41.79,41.79,171500.0,33.9453,33.9777,33.9209,33.9209,171500.0
2013-07-11 15:50:00,41.8,41.88,41.75,41.83,323900.0,33.929,33.994,33.8885,33.9534,323900.0
2013-07-12 09:30:00,41.78,41.83,41.65,41.69,65700.0,33.9128,33.9534,33.8073,33.8398,65700.0
2013-07-12 09:40:00,41.71,41.78,41.62,41.68,24700.0,33.856,33.9128,33.7829,33.8316,24700.0
2013-07-12 09:50:00,41.67,41.71,41.51,41.56,31500.0,33.8235,33.856,33.6936,33.7342,31500.0
2013-07-12 10:00:00,41.56,41.57,41.49,41.51,29300.0,33.7342,33.7424,33.6774,33.6936,29300.0
2013-07-12 10:10:00,41.5,41.58,41.49,41.58,32900.0,33.6855,33.7505,33.6774,33.7505,32900.0
2013-07-12 10:20:00,41.58,41.58,41.52,41.52,25700.0,33.7505,33.7505,33.7018,33.7018,25700.0
2013-07-12 10:30:00,41.54,41.56,41.51,41.52,20300.0,33.718,33.7342,33.6936,33.7018,20300.0
2013-07-12 10:40:00,41.53,41.61,41.52,41.54,17800.0,33.7099,33.7748,33.7018,33.718,17800.0
2013-07-12 10:50:00,41.54,41.55,41.5,41.5,23100.0,33.718,33.7261,33.6855,33.6855,23100.0
2013-07-12 11:00:00,41.5,41.51,41.44,41.46,35800.0,33.6855,33.6936,33.6368,33.6531,35800.0
2013-07-12 11:10:00,41.46,41.5,41.42,41.45,26600.0,33.6531,33.6855,33.6206,33.6449,26600.0
2013-07-12 11:20:00,41.45,41.47,41.43,41.44,15100.0,33.6449,33.6612,33.6287,33.6368,15100.0
2013-07-12 11:30:00,41.44,41.48,41.42,41.45,13500.0,33.6368,33.6693,33.6206,33.6449,13500.0
2013-07-12 11:40:00,41.45,41.46,41.41,41.42,10400.0,33.6449,33.6531,33.6125,33.6206,10400.0
2013-07-12 11:50:00,41.42,41.42,41.39,41.42,21300.0,33.6206,33.6206,33.5962,33.6206,21300.0
2013-07-12 12:00:00,41.42,41.45,41.41,41.41,12900.0,33.6206,33.6449,33.6125,33.6125,12900.0
2013-07-12 12:10:00,41.42,41.44,41.41,41.42,13900.0,33.6206,33.6368,33.6125,33.6206,13900.0
2013-07-12 12:20:00,41.41,41.43,41.4,41.41,15800.0,33.6125,33.6287,33.6044,33.6125,15800.0
2013-07-12 12:30:00,41.41,41.42,41.38,41.42,15100.0,33.6125,33.6206,33.5881,33.6206,15100.0
2013-07-12 12:40:00,41.42,41.46,41.42,41.45,14400.0,33.6206,33.6531,33.6206,33.6449,14400.0
2013-07-12 12:50:00,41.45,41.49,41.45,41.48,13800.0,33.6449,33.6774,33.6449,33.6693,13800.0
2013-07-12 13:00:00,41.47,41.52,41.46,41.49,29900.0,33.6612,33.7018,33.6531,33.6774,29900.0
2013-07-12 13:10:00,41.49,41.53,41.47,41.53,16900.0,33.6774,33.7099,33.6612,33.7099,16900.0
2013-07-12 13:20:00,41.52,41.54,41.52,41.54,13500.0,33.7018,33.718,33.7018,33.718,13500.0
2013-07-12 13:30:00,41.54,41.56,41.53,41.53,12400.0,33.718,33.7342,33.7099,33.7099,12400.0
2013-07-12 13:40:00,41.53,41.57,41.52,41.56,10600.0,33.7099,33.7424,33.7018,33.7342,10600.0
2013-07-12 13:50:00,41.56,41.58,41.55,41.55,13000.0,33.7342,33.7505,33.7261,33.7261,13000.0
2013-07-12 14:00:00,41.55,41.55,41.47,41.47,15200.0,33.7261,33.7261,33.6612,33.6612,15200.0
2013-07-12 14:10:00,41.47,41.47,41.43,41.46,21500.0,33.6612,33.6612,33.6287,33.6531,21500.0
2013-07-12 14:20:00,41.45,41.47,41.43,41.46,16500.0,33.6449,33.6612,33.6287,33.6531,16500.0
2013-07-12 14:30:00,41.46,41.47,41.41,41.42,14400.0,33.6531,33.6612,33.6125,33.6206,14400.0
2013-07-12 14:40:00,41.42,41.46,41.41,41.46,27700.0,33.6206,33.6531,33.6125,33.6531,27700.0
2013-07-12 14:50:00,41.46,41.48,41.43,41.43,24500.0,33.6531,33.6693,33.6287,33.6287,24500.0
2013-07-12 15:00:00,41.43,41.46,41.43,41.45,22800.0,33.6287,33.6531,33.6287,33.6449,22800.0
2013-07-12 15:10:00,41.44,41.48,41.44,41.47,20500.0,33.6368,33.6693,33.6368,33.6612,20500.0
2013-07-12 15:20:00,41.48,41.51,41.48,41.5,21000.0,33.6693,33.6936,33.6693,33.6855,21000.0
2013-07-12 15:30:00,41.5,41.55,41.49,41.55,33100.0,33.6855,33.7261,33.6774,33.7261,33100.0
2013-07-12 15:40:00,41.55,41.66,41.54,41.65,79900.0,33.7261,33.8154,33.718,33.8073,79900.0
2013-07-12 15:50:00,41.65,41.67,41.62,41.65,179500.0,33.8073,33.8235,33.7829,33.8073,179500.0
2013-07-15 09:30:00,41.7,41.79,41.64,41.65,49600.0,33.8479,33.9209,33.7992,33.8073,49600.0
2013-07-15 09:40:00,41.66,41.76,41.66,41.7,33400.0,33.8154,33.8966,33.8154,33.8479,33400.0
2013-07-15 09:50:00,41.7,41.75,41.66,41.74,38500.0,33.8479,33.8885,33.8154,33.8803,38500.0
2013-07-15 10:00:00,41.75,41.83,41.72,41.82,40800.0,33.8885,33.9534,33.8641,33.9453,40800.0
2013-07-15 10:10:00,41.82,41.84,41.75,41.76,23400.0,33.9453,33.9615,33.8885,33.8966,23400.0
2013-07-15 10:20:00,41.76,41.77,41.7,41.71,21200.0,33.8966,33.9047,33.8479,33.856,21200.0
2013-07-15 10:30:00,41.7,41.72,41.66,41.68,27800.0,33.8479,33.8641,33.8154,33.8316,27800.0
2013-07-15 10:40:00,41.69,41.69,41.62,41.63,26300.0,33.8398,33.8398,33.7829,33.7911,26300.0
2013-07-15 10:50:00,41.63,41.65,41.61,41.65,17700.0,33.7911,33.8073,33.7748,33.8073,17700.0
2013-07-15 11:00:00,41.65,41.66,41.63,41.63,18700.0,33.8073,33.8154,33.7911,33.7911,18700.0
2013-07-15 11:10:00,41.63,41.65,41.6,41.61,34400.0,33.7911,33.8073,33.7667,33.7748,34400.0
2013-07-15 11:20:00,41.62,41.65,41.61,41.63,17700.0,33.7829,33.8073,33.7748,33.7911,17700.0
2013-07-15 11:30:00,41.63,41.67,41.63,41.66,20100.0,33.7911,33.8235,33.7911,33.8154,20100.0
2013-07-15 11:40:00,41.66,41.67,41.63,41.64,15700.0,33.8154,33.8235,33.7911,33.7992,15700.0
2013-07-15 11:50:00,41.63,41.63,41.59,41.59,11200.0,33.7911,33.7911,33.7586,33.7586,11200.0
2013-07-15 12:00:00,41.59,41.61,41.59,41.6,17400.0,33.7586,33.7748,33.7586,33.7667,17400.0
2013-07-15 12:10:00,41.59,41.6,41.56,41.56,29600.0,33.7586,33.7667,33.7342,33.7342,29600.0
2013-07-15 12:20:00,41.57,41.58,41.56,41.58,26300.0,33.7424,33.7505,33.7342,33.7505,26300.0
2013-07-15 12:30:00,41.58,41.58,41.55,41.56,17000.0,33.7505,33.7505,33.7261,33.7342,17000.0
2013-07-15 12:40:00,41.56,41.57,41.54,41.55,13200.0,33.7342,33.7424,33.718,33.7261,13200.0
2013-07-15 12:50:00,41.56,41.56,41.53,41.54,9900.0,33.7342,33.7342,33.7099,33.718,9900.0
2013-07-15 13:00:00,41.55,41.55,41.54,41.55,6000.0,33.7261,33.7261,33.718,33.7261,6000.0
2013-07-15 13:10:00,41.54,41.55,41.53,41.54,22400.0,33.718,33.7261,33.7099,33.718,22400.0
2013-07-15 13:20:00,41.55,41.56,41.54,41.54,12500.0,33.7261,33.7342,33.718,33.718,12500.0
2013-07-15 13:30:00,41.55,41.56,41.53,41.55,29900.0,33.7261,33.7342,33.7099,33.7261,29900.0
2013-07-15 13:40:00,41.56,41.57,41.5,41.51,36200.0,33.7342,33.7424,33.6855,33.6936,36200.0
2013-07-15 13:50:00,41.52,41.54,41.5,41.5,31400.0,33.7018,33.718,33.6855,33.6855,31400.0
2013-07-15 14:00:00,41.51,41.52,41.49,41.5,29500.0,33.6936,33.7018,33.6774,33.6855,29500.0
2013-07-15 14:10:00,41.49,41.53,41.48,41.49,50400.0,33.6774,33.7099,33.6693,33.6774,50400.0
2013-07-15 14:20:00,41.49,41.51,41.47,41.47,53400.0,33.6774,33.6936,33.6612,33.6612,53400.0
2013-07-15 14:30:00,41.48,41.48,41.43,41.44,48400.0,33.6693,33.6693,33.6287,33.6368,48400.0
2013-07-15 14:40:00,41.44,41.47,41.44,41.46,42800.0,33.6368,33.6612,33.6368,33.6531,42800.0
2013-07-15 14:50:00,41.46,41.46,41.41,41.42,53500.0,33.6531,33.6531,33.6125,33.6206,53500.0
2013-07-15 15:00:00,41.42,41.44,41.41,41.43,53500.0,33.6206,33.6368,33.6125,33.6287,53500.0
2013-07-15 15:10:00,41.43,41.46,41.43,41.46,84500.0,33.6287,33.6531,33.6287,33.6531,84500.0
2013-07-15 15:20:00,41.45,41.48,41.45,41.48,41900.0,33.6449,33.6693,33.6449,33.6693,41900.0
2013-07-15 15:30:00,41.47,41.52,41.47,41.52,44400.0,33.6612,33.7018,33.6612,33.7018,44400.0
2013-07-15 15:40:00,41.53,41.59,41.52,41.58,99200.0,33.7099,33.7586,33.7018,33.7505,99200.0
2013-07-15 15:50:00,41.58,41.59,41.55,41.57,130400.0,33.7505,33.7586,33.7261,33.7424,130400.0
2013-07-16 09:30:00,41.68,41.82,41.65,41.67,59500.0,33.8316,33.9453,33.8073,33.8235,59500.0
2013-07-16 09:40:00,41.65,41.78,41.65,41.78,23600.0,33.8073,33.9128,33.8073,33.9128,23600.0
2013-07-16 09:50:00,41.77,41.79,41.64,41.65,17800.0,33.9047,33.9209,33.7992,33.8073,17800.0
2013-07-16 10:00:00,41.67,41.75,41.63,41.75,21200.0,33.8235,33.8885,33.7911,33.8885,21200.0
2013-07-16 10:10:00,41.75,41.77,41.73,41.77,22500.0,33.8885,33.9047,33.8722,33.9047,22500.0
2013-07-16 10:20:00,41.77,41.79,41.67,41.69,52900.0,33.9047,33.9209,33.8235,33.8398,52900.0
2013-07-16 10:30:00,41.68,41.68,41.61,41.62,60700.0,33.8316,33.8316,33.7748,33.7829,60700.0
2013-07-16 10:40:00,41.62,41.66,41.57,41.57,20000.0,33.7829,33.8154,33.7424,33.7424,20000.0
2013-07-16 10:50:00,41.58,41.6,41.44,41.48,49200.0,33.7505,33.7667,33.6368,33.6693,49200.0
2013-07-16 11:00:00,41.48,41.48,41.44,41.44,55200.0,33.6693,33.6693,33.6368,33.6368,55200.0
2013-07-16 11:10:00,41.44,41.49,41.4,41.48,28700.0,33.6368,33.6774,33.6044,33.6693,28700.0
2013-07-16 11:20:00,41.48,41.48,41.39,41.45,94600.0,33.6693,33.6693,33.5962,33.6449,94600.0
2013-07-16 11:30:00,41.46,41.49,41.43,41.43,66100.0,33.6531,33.6774,33.6287,33.6287,66100.0
2013-07-16 11:40:00,41.44,41.47,41.39,41.41,54900.0,33.6368,33.6612,33.5962,33.6125,54900.0
2013-07-16 11:50:00,41.4,41.49,41.4,41.48,15600.0,33.6044,33.6774,33.6044,33.6693,15600.0
2013-07-16 12:00:00,41.47,41.5,41.45,41.5,19700.0,33.6612,33.6855,33.6449,33.6855,19700.0
2013-07-16 12:10:00,41.5,41.54,41.5,41.54,15600.0,33.6855,33.718,33.6855,33.718,15600.0
2013-07-16 12:20:00,41.54,41.54,41.49,41.51,27200.0,33.718,33.718,33.6774,33.6936,27200.0
2013-07-16 12:30:00,41.51,41.52,41.5,41.52,15700.0,33.6936,33.7018,33.6855,33.7018,15700.0
2013-07-16 12:40:00,41.52,41.53,41.51,41.52,19700.0,33.7018,33.7099,33.6936,33.7018,19700.0
2013-07-16 12:50:00,41.52,41.52,41.48,41.5,11600.0,33.7018,33.7018,33.6693,33.6855,11600.0
2013-07-16 13:00:00,41.49,41.49,41.47,41.48,14800.0,33.6774,33.6774,33.6612,33.6693,14800.0
2013-07-16 13:10:00,41.48,41.48,41.41,41.42,23700.0,33.6693,33.6693,33.6125,33.6206,23700.0
2013-07-16 13:20:00,41.42,41.43,41.41,41.41,10200.0,33.6206,33.6287,33.6125,33.6125,10200.0
2013-07-16 13:30:00,41.41,41.48,41.4,41.47,22500.0,33.6125,33.6693,33.6044,33.6612,22500.0
2013-07-16 13:40:00,41.48,41.5,41.48,41.48,14100.0,33.6693,33.6855,33.6693,33.6693,14100.0
2013-07-16 13:50:00,41.48,41.49,41.47,41.49,6700.0,33.6693,33.6774,33.6612,33.6774,6700.0
2013-07-16 14:00:00,41.49,41.53,41.48,41.53,20100.0,33.6774,33.7099,33.6693,33.7099,20100.0
2013-07-16 14:10:00,41.53,41.61,41.52,41.61,54600.0,33.7099,33.7748,33.7018,33.7748,54600.0
2013-07-16 14:20:00,41.6,41.66,41.6,41.66,57900.0,33.7667,33.8154,33.7667,33.8154,57900.0
2013-07-16 14:30:00,41.65,41.72,41.65,41.7,71700.0,33.8073,33.8641,33.8073,33.8479,71700.0
2013-07-16 14:40:00,41.69,41.71,41.67,41.7,73300.0,33.8398,33.856,33.8235,33.8479,73300.0
2013-07-16 14:50:00,41.69,41.72,41.68,41.71,106800.0,33.8398,33.8641,33.8316,33.856,106800.0
2013-07-16 15:00:00,41.7,41.7,41.61,41.62,27800.0,33.8479,33.8479,33.7748,33.7829,27800.0
2013-07-16 15:10:00,41.6,41.67,41.59,41.67,73200.0,33.7667,33.8235,33.7586,33.8235,73200.0
2013-07-16 15:20:00,41.66,41.7,41.65,41.69,42400.0,33.8154,33.8479,33.8073,33.8398,42400.0
2013-07-16 15:30:00,41.69,41.72,41.67,41.67,103200.0,33.8398,33.8641,33.8235,33.8235,103200.0
2013-07-16 15:40:00,41.66,41.67,41.62,41.65,87000.0,33.8154,33.8235,33.7829,33.8073,87000.0
2013-07-16 15:50:00,41.64,41.65,41.59,41.64,290300.0,33.7992,33.8073,33.7586,33.7992,290300.0
2013-07-17 09:30:00,41.72,41.85,41.65,41.65,41300.0,33.8641,33.9696,33.8073,33.8073,41300.0
2013-07-17 09:40:00,41.68,41.69,41.65,41.68,9600.0,33.8316,33.8398,33.8073,33.8316,9600.0
2013-07-17 09:50:00,41.67,41.69,41.62,41.65,13900.0,33.8235,33.8398,33.7829,33.8073,13900.0
2013-07-17 10:00:00,41.66,41.69,41.62,41.62,18300.0,33.8154,33.8398,33.7829,33.7829,18300.0
2013-07-17 10:10:00,41.62,41.77,41.62,41.74,20100.0,33.7829,33.9047,33.7829,33.8803,20100.0
2013-07-17 10:20:00,41.73,41.77,41.73,41.75,7100.0,33.8722,33.9047,33.8722,33.8885,7100.0
2013-07-17 10:30:00,41.75,41.77,41.69,41.7,44500.0,33.8885,33.9047,33.8398,33.8479,44500.0
2013-07-17 10:40:00,41.7,41.7,41.57,41.59,16000.0,33.8479,33.8479,33.7424,33.7586,16000.0
2013-07-17 10:50:00,41.59,41.63,41.56,41.63,30900.0,33.7586,33.7911,33.7342,33.7911,30900.0
2013-07-17 11:00:00,41.62,41.69,41.61,41.66,40500.0,33.7829,33.8398,33.7748,33.8154,40500.0
2013-07-17 11:10:00,41.67,41.71,41.63,41.69,32000.0,33.8235,33.856,33.7911,33.8398,32000.0
2013-07-17 11:20:00,41.69,41.72,41.63,41.67,30000.0,33.8398,33.8641,33.7911,33.8235,30000.0
2013-07-17 11:30:00,41.66,41.71,41.65,41.67,26200.0,33.8154,33.856,33.8073,33.8235,26200.0
2013-07-17 11:40:00,41.66,41.69,41.64,41.69,14300.0,33.8154,33.8398,33.7992,33.8398,14300.0
2013-07-17 11:50:00,41.69,41.69,41.63,41.66,10500.0,33.8398,33.8398,33.7911,33.8154,10500.0
2013-07-17 12:00:00,41.66,41.68,41.65,41.66,11600.0,33.8154,33.8316,33.8073,33.8154,11600.0
2013-07-17 12:10:00,41.67,41.75,41.66,41.75,14800.0,33.8235,33.8885,33.8154,33.8885,14800.0
2013-07-17 12:20:00,41.75,41.75,41.71,41.73,10000.0,33.8885,33.8885,33.856,33.8722,10000.0
2013-07-17 12:30:00,41.74,41.74,41.7,41.7,9000.0,33.8803,33.8803,33.8479,33.8479,9000.0
2013-07-17 12:40:00,41.7,41.74,41.7,41.71,12500.0,33.8479,33.8803,33.8479,33.856,12500.0
2013-07-17 12:50:00,41.71,41.73,41.7,41.73,10600.0,33.856,33.8722,33.8479,33.8722,10600.0
2013-07-17 13:00:00,41.72,41.73,41.69,41.72,11900.0,33.8641,33.8722,33.8398,33.8641,11900.0
2013-07-17 13:10:00,41.71,41.74,41.7,41.74,8200.0,33.856,33.8803,33.8479,33.8803,8200.0
2013-07-17 13:20:00,41.73,41.74,41.68,41.68,7000.0,33.8722,33.8803,33.8316,33.8316,7000.0
2013-07-17 13:30:00,41.69,41.69,41.66,41.68,13800.0,33.8398,33.8398,33.8154,33.8316,13800.0
2013-07-17 13:40:00,41.68,41.69,41.67,41.69,7500.0,33.8316,33.8398,33.8235,33.8398,7500.0
2013-07-17 13:50:00,41.69,41.7,41.66,41.7,8300.0,33.8398,33.8479,33.8154,33.8479,8300.0
2013-07-17 14:00:00,41.69,41.7,41.66,41.68,11700.0,33.8398,33.8479,33.8154,33.8316,11700.0
2013-07-17 14:10:00,41.68,41.68,41.63,41.65,18300.0,33.8316,33.8316,33.7911,33.8073,18300.0
2013-07-17 14:20:00,41.64,41.65,41.62,41.65,17400.0,33.7992,33.8073,33.7829,33.8073,17400.0
2013-07-17 14:30:00,41.64,41.65,41.6,41.6,24600.0,33.7992,33.8073,33.7667,33.7667,24600.0
2013-07-17 14:40:00,41.61,41.61,41.54,41.55,21100.0,33.7748,33.7748,33.718,33.7261,21100.0
2013-07-17 14:50:00,41.55,41.55,41.53,41.54,18200.0,33.7261,33.7261,33.7099,33.718,18200.0
2013-07-17 15:00:00,41.54,41.58,41.54,41.55,37000.0,33.718,33.7505,33.718,33.7261,37000.0
2013-07-17 15:10:00,41.56,41.56,41.52,41.54,34200.0,33.7342,33.7342,33.7018,33.718,34200.0
2013-07-17 15:20:00,41.55,41.55,41.49,41.52,43500.0,33.7261,33.7261,33.6774,33.7018,43500.0
2013-07-17 15:30:00,41.52,41.53,41.46,41.48,18700.0,33.7018,33.7099,33.6531,33.6693,18700.0
2013-07-17 15:40:00,41.48,41.49,41.45,41.48,69600.0,33.6693,33.6774,33.6449,33.6693,69600.0
2013-07-17 15:50:00,41.47,41.49,41.44,41.46,310600.0,33.6612,33.6774,33.6368,33.6531,310600.0
2013-07-18 09:30:00,41.51,41.71,41.47,41.7,40200.0,33.6936,33.856,33.6612,33.8479,40200.0
2013-07-18 09:40:00,41.73,41.75,41.65,41.73,22700.0,33.8722,33.8885,33.8073,33.8722,22700.0
2013-07-18 09:50:00,41.74,41.78,41.69,41.73,25800.0,33.8803,33.9128,33.8398,33.8722,25800.0
2013-07-18 10:00:00,41.73,41.87,41.72,41.87,32100.0,33.8722,33.9859,33.8641,33.9859,32100.0
2013-07-18 10:10:00,41.88,41.89,41.84,41.87,25300.0,33.994,34.0021,33.9615,33.9859,25300.0
2013-07-18 10:20:00,41.87,41.98,41.87,41.96,65300.0,33.9859,34.0751,33.9859,34.0589,65300.0
2013-07-18 10:30:00,41.97,41.97,41.89,41.91,30700.0,34.067,34.067,34.0021,34.0183,30700.0
2013-07-18 10:40:00,41.91,41.95,41.9,41.93,18600.0,34.0183,34.0508,34.0102,34.0346,18600.0
2013-07-18 10:50:00,41.93,41.96,41.9,41.93,51900.0,34.0346,34.0589,34.0102,34.0346,51900.0
2013-07-18 11:00:00,41.94,41.97,41.92,41.96,25200.0,34.0427,34.067,34.0264,34.0589,25200.0
2013-07-18 11:10:00,41.96,41.98,41.93,41.95,27200.0,34.0589,34.0751,34.0346,34.0508,27200.0
2013-07-18 11:20:00,41.94,41.98,41.92,41.96,34900.0,34.0427,34.0751,34.0264,34.0589,34900.0
2013-07-18 11:30:00,41.95,41.96,41.9,41.91,21500.0,34.0508,34.0589,34.0102,34.0183,21500.0
2013-07-18 11:40:00,41.9,41.9,41.86,41.88,12500.0,34.0102,34.0102,33.9777,33.994,12500.0
2013-07-18 11:50:00,41.87,41.87,41.83,41.84,9700.0,33.9859,33.9859,33.9534,33.9615,9700.0
2013-07-18 12:00:00,41.84,41.86,41.82,41.83,15400.0,33.9615,33.9777,33.9453,33.9534,15400.0
2013-07-18 12:10:00,41.83,41.85,41.81,41.85,9000.0,33.9534,33.9696,33.9372,33.9696,9000.0
2013-07-18 12:20:00,41.85,41.88,41.84,41.87,8900.0,33.9696,33.994,33.9615,33.9859,8900.0
2013-07-18 12:30:00,41.87,41.89,41.83,41.84,15100.0,33.9859,34.0021,33.9534,33.9615,15100.0
2013-07-18 12:40:00,41.83,41.83,41.77,41.77,23500.0,33.9534,33.9534,33.9047,33.9047,23500.0
2013-07-18 12:50:00,41.77,41.78,41.73,41.74,11100.0,33.9047,33.9128,33.8722,33.8803,11100.0
2013-07-18 13:00:00,41.75,41.78,41.73,41.75,17200.0,33.8885,33.9128,33.8722,33.8885,17200.0
2013-07-18 13:10:00,41.76,41.76,41.72,41.73,17700.0,33.8966,33.8966,33.8641,33.8722,17700.0
2013-07-18 13:20:00,41.73,41.73,41.69,41.71,16300.0,33.8722,33.8722,33.8398,33.856,16300.0
2013-07-18 13:30:00,41.7,41.75,41.7,41.73,16900.0,33.8479,33.8885,33.8479,33.8722,16900.0
2013-07-18 13:40:00,41.74,41.74,41.7,41.74,19300.0,33.8803,33.8803,33.8479,33.8803,19300.0
2013-07-18 13:50:00,41.74,41.74,41.68,41.69,26800.0,33.8803,33.8803,33.8316,33.8398,26800.0
2013-07-18 14:00:00,41.69,41.73,41.69,41.73,12700.0,33.8398,33.8722,33.8398,33.8722,12700.0
2013-07-18 14:10:00,41.72,41.73,41.69,41.69,36100.0,33.8641,33.8722,33.8398,33.8398,36100.0
2013-07-18 14:20:00,41.69,41.71,41.69,41.71,18200.0,33.8398,33.856,33.8398,33.856,18200.0
2013-07-18 14:30:00,41.71,41.74,41.7,41.72,33600.0,33.856,33.8803,33.8479,33.8641,33600.0
2013-07-18 14:40:00,41.72,41.74,41.69,41.69,29900.0,33.8641,33.8803,33.8398,33.8398,29900.0
2013-07-18 14:50:00,41.7,41.74,41.69,41.74,18900.0,33.8479,33.8803,33.8398,33.8803,18900.0
2013-07-18 15:00:00,41.74,41.75,41.71,41.74,23300.0,33.8803,33.8885,33.856,33.8803,23300.0
2013-07-18 15:10:00,41.74,41.75,41.7,41.73,31200.0,33.8803,33.8885,33.8479,33.8722,31200.0
2013-07-18 15:20:00,41.74,41.78,41.73,41.78,33800.0,33.8803,33.9128,33.8722,33.9128,33800.0
2013-07-18 15:30:00,41.78,41.78,41.71,41.73,55800.0,33.9128,33.9128,33.856,33.8722,55800.0
2013-07-18 15:40:00,41.73,41.75,41.7,41.72,97300.0,33.8722,33.8885,33.8479,33.8641,97300.0
2013-07-18 15:50:00,41.73,41.83,41.72,41.83,213600.0,33.8722,33.9534,33.8641,33.9534,213600.0
2013-07-19 09:30:00,41.87,41.89,41.62,41.62,352900.0,33.9859,34.0021,33.7829,33.7829,352900.0
2013-07-19 09:40:00,41.62,41.74,41.62,41.66,17600.0,33.7829,33.8803,33.7829,33.8154,17600.0
2013-07-19 09:50:00,41.65,41.81,41.65,41.8,20000.0,33.8073,33.9372,33.8073,33.929,20000.0
2013-07-19 10:00:00,41.77,41.79,41.71,41.75,54000.0,33.9047,33.9209,33.856,33.8885,54000.0
2013-07-19 10:10:00,41.75,41.82,41.7,41.72,27500.0,33.8885,33.9453,33.8479,33.8641,27500.0
2013-07-19 10:20:00,41.72,41.77,41.71,41.75,14300.0,33.8641,33.9047,33.856,33.8885,14300.0
2013-07-19 10:30:00,41.74,41.81,41.74,41.78,9500.0,33.8803,33.9372,33.8803,33.9128,9500.0
2013-07-19 10:40:00,41.77,41.78,41.75,41.78,10500.0,33.9047,33.9128,33.8885,33.9128,10500.0
2013-07-19 10:50:00,41.77,41.81,41.76,41.78,13700.0,33.9047,33.9372,33.8966,33.9128,13700.0
2013-07-19 11:00:00,41.78,41.84,41.77,41.78,20400.0,33.9128,33.9615,33.9047,33.9128,20400.0
2013-07-19 11:10:00,41.77,41.8,41.74,41.75,23000.0,33.9047,33.929,33.8803,33.8885,23000.0
2013-07-19 11:20:00,41.76,41.78,41.75,41.77,9400.0,33.8966,33.9128,33.8885,33.9047,9400.0
2013-07-19 11:30:00,41.77,41.79,41.76,41.77,15300.0,33.9047,33.9209,33.8966,33.9047,15300.0
2013-07-19 11:40:00,41.77,41.77,41.73,41.74,10100.0,33.9047,33.9047,33.8722,33.8803,10100.0
2013-07-19 11:50:00,41.74,41.74,41.71,41.73,18700.0,33.8803,33.8803,33.856,33.8722,18700.0
2013-07-19 12:00:00,41.72,41.77,41.72,41.76,12600.0,33.8641,33.9047,33.8641,33.8966,12600.0
2013-07-19 12:10:00,41.75,41.76,41.72,41.76,10700.0,33.8885,33.8966,33.8641,33.8966,10700.0
2013-07-19 12:20:00,41.76,41.77,41.75,41.75,6300.0,33.8966,33.9047,33.8885,33.8885,6300.0
2013-07-19 12:30:00,41.74,41.8,41.74,41.8,9600.0,33.8803,33.929,33.8803,33.929,9600.0
2013-07-19 12:40:00,41.79,41.8,41.76,41.76,6900.0,33.9209,33.929,33.8966,33.8966,6900.0
2013-07-19 12:50:00,41.76,41.78,41.75,41.77,6200.0,33.8966,33.9128,33.8885,33.9047,6200.0
2013-07-19 13:00:00,41.78,41.8,41.77,41.79,9800.0,33.9128,33.929,33.9047,33.9209,9800.0
2013-07-19 13:10:00,41.79,41.83,41.79,41.81,9000.0,33.9209,33.9534,33.9209,33.9372,9000.0
2013-07-19 13:20:00,41.81,41.81,41.75,41.75,15300.0,33.9372,33.9372,33.8885,33.8885,15300.0
2013-07-19 13:30:00,41.75,41.77,41.74,41.77,22800.0,33.8885,33.9047,33.8803,33.9047,22800.0
2013-07-19 13:40:00,41.78,41.78,41.76,41.77,9200.0,33.9128,33.9128,33.8966,33.9047,9200.0
2013-07-19 13:50:00,41.77,41.77,41.76,41.77,20900.0,33.9047,33.9047,33.8966,33.9047,20900.0
2013-07-19 14:00:00,41.77,41.8,41.74,41.77,60700.0,33.9047,33.929,33.8803,33.9047,60700.0
2013-07-19 14:10:00,41.78,41.81,41.76,41.77,14800.0,33.9128,33.9372,33.8966,33.9047,14800.0
2013-07-19 14:20:00,41.77,41.78,41.76,41.78,6300.0,33.9047,33.9128,33.8966,33.9128,6300.0
2013-07-19 14:30:00,41.78,41.79,41.77,41.79,13600.0,33.9128,33.9209,33.9047,33.9209,13600.0
2013-07-19 14:40:00,41.78,41.78,41.76,41.76,9000.0,33.9128,33.9128,33.8966,33.8966,9000.0
2013-07-19 14:50:00,41.77,41.78,41.75,41.75,25300.0,33.9047,33.9128,33.8885,33.8885,25300.0
2013-07-19 15:00:00,41.75,41.82,41.75,41.8,20800.0,33.8885,33.9453,33.8885,33.929,20800.0
2013-07-19 15:10:00,41.81,41.82,41.8,41.8,17200.0,33.9372,33.9453,33.929,33.929,17200.0
2013-07-19 15:20:00,41.8,41.81,41.8,41.8,19300.0,33.929,33.9372,33.929,33.929,19300.0
2013-07-19 15:30:00,41.8,41.81,41.8,41.8,17700.0,33.929,33.9372,33.929,33.929,17700.0
2013-07-19 15:40:00,41.8,41.84,41.79,41.8,51700.0,33.929,33.9615,33.9209,33.929,51700.0
2013-07-19 15:50:00,41.8,41.81,41.79,41.81,72700.0,33.929,33.9372,33.9209,33.9372,72700.0
2013-07-22 09:30:00,41.76,41.89,41.72,41.8,87000.0,33.8966,34.0021,33.8641,33.929,87000.0
2013-07-22 09:40:00,41.8,41.81,41.74,41.76,32700.0,33.929,33.9372,33.8803,33.8966,32700.0
2013-07-22 09:50:00,41.77,41.78,41.73,41.75,18700.0,33.9047,33.9128,33.8722,33.8885,18700.0
2013-07-22 10:00:00,41.75,41.81,41.73,41.79,21700.0,33.8885,33.9372,33.8722,33.9209,21700.0
2013-07-22 10:10:00,41.79,41.84,41.78,41.81,33100.0,33.9209,33.9615,33.9128,33.9372,33100.0
2013-07-22 10:20:00,41.81,41.81,41.77,41.77,17700.0,33.9372,33.9372,33.9047,33.9047,17700.0
2013-07-22 10:30:00,41.79,41.79,41.7,41.75,21900.0,33.9209,33.9209,33.8479,33.8885,21900.0
2013-07-22 10:40:00,41.76,41.8,41.75,41.75,13200.0,33.8966,33.929,33.8885,33.8885,13200.0
2013-07-22 10:50:00,41.75,41.81,41.75,41.8,10900.0,33.8885,33.9372,33.8885,33.929,10900.0
2013-07-22 11:00:00,41.8,41.83,41.8,41.81,18100.0,33.929,33.9534,33.929,33.9372,18100.0
2013-07-22 11:10:00,41.82,41.84,41.81,41.84,10200.0,33.9453,33.9615,33.9372,33.9615,10200.0
2013-07-22 11:20:00,41.84,41.85,41.83,41.84,10300.0,33.9615,33.9696,33.9534,33.9615,10300.0
2013-07-22 11:30:00,41.85,41.88,41.83,41.87,17900.0,33.9696,33.994,33.9534,33.9859,17900.0
2013-07-22 11:40:00,41.87,41.88,41.83,41.84,27400.0,33.9859,33.994,33.9534,33.9615,27400.0
2013-07-22 11:50:00,41.84,41.86,41.82,41.84,9300.0,33.9615,33.9777,33.9453,33.9615,9300.0
2013-07-22 12:00:00,41.84,41.86,41.79,41.8,11600.0,33.9615,33.9777,33.9209,33.929,11600.0
2013-07-22 12:10:00,41.8,41.81,41.79,41.79,9000.0,33.929,33.9372,33.9209,33.9209,9000.0
2013-07-22 12:20:00,41.79,41.8,41.75,41.78,17400.0,33.9209,33.929,33.8885,33.9128,17400.0
2013-07-22 12:30:00,41.78,41.8,41.77,41.79,7800.0,33.9128,33.929,33.9047,33.9209,7800.0
2013-07-22 12:40:00,41.78,41.8,41.77,41.77,29200.0,33.9128,33.929,33.9047,33.9047,29200.0
2013-07-22 12:50:00,41.77,41.8,41.77,41.78,21500.0,33.9047,33.929,33.9047,33.9128,21500.0
2013-07-22 13:00:00,41.78,41.81,41.78,41.8,8100.0,33.9128,33.9372,33.9128,33.929,8100.0
2013-07-22 13:10:00,41.79,41.8,41.74,41.75,10600.0,33.9209,33.929,33.8803,33.8885,10600.0
2013-07-22 13:20:00,41.75,41.77,41.72,41.73,138000.0,33.8885,33.9047,33.8641,33.8722,138000.0
2013-07-22 13:30:00,41.73,41.77,41.73,41.75,18300.0,33.8722,33.9047,33.8722,33.8885,18300.0
2013-07-22 13:40:00,41.75,41.75,41.74,41.75,14500.0,33.8885,33.8885,33.8803,33.8885,14500.0
2013-07-22 13:50:00,41.75,41.76,41.74,41.75,17900.0,33.8885,33.8966,33.8803,33.8885,17900.0
2013-07-22 14:00:00,41.74,41.79,41.74,41.77,10200.0,33.8803,33.9209,33.8803,33.9047,10200.0
2013-07-22 14:10:00,41.78,41.8,41.77,41.79,17700.0,33.9128,33.929,33.9047,33.9209,17700.0
2013-07-22 14:20:00,41.78,41.79,41.75,41.77,15700.0,33.9128,33.9209,33.8885,33.9047,15700.0
2013-07-22 14:30:00,41.78,41.78,41.76,41.78,13200.0,33.9128,33.9128,33.8966,33.9128,13200.0
2013-07-22 14:40:00,41.78,41.8,41.77,41.79,13400.0,33.9128,33.929,33.9047,33.9209,13400.0
2013-07-22 14:50:00,41.79,41.86,41.79,41.86,11700.0,33.9209,33.9777,33.9209,33.9777,11700.0
2013-07-22 15:00:00,41.86,41.87,41.84,41.86,16800.0,33.9777,33.9859,33.9615,33.9777,16800.0
2013-07-22 15:10:00,41.86,41.89,41.85,41.86,13400.0,33.9777,34.0021,33.9696,33.9777,13400.0
2013-07-22 15:20:00,41.86,41.88,41.86,41.86,14100.0,33.9777,33.994,33.9777,33.9777,14100.0
2013-07-22 15:30:00,41.87,41.88,41.82,41.82,23700.0,33.9859,33.994,33.9453,33.9453,23700.0
2013-07-22 15:40:00,41.83,41.85,41.81,41.82,28400.0,33.9534,33.9696,33.9372,33.9453,28400.0
2013-07-22 15:50:00,41.81,41.89,41.81,41.89,97300.0,33.9372,34.0021,33.9372,34.0021,97300.0
2013-07-23 09:30:00,41.86,41.92,41.79,41.84,52500.0,33.9777,34.0264,33.9209,33.9615,52500.0
2013-07-23 09:40:00,41.83,41.89,41.83,41.84,44600.0,33.9534,34.0021,33.9534,33.9615,44600.0
2013-07-23 09:50:00,41.84,41.87,41.81,41.82,48200.0,33.9615,33.9859,33.9372,33.9453,48200.0
2013-07-23 10:00:00,41.8,41.83,41.76,41.82,51400.0,33.929,33.9534,33.8966,33.9453,51400.0
2013-07-23 10:10:00,41.81,41.85,41.8,41.84,28100.0,33.9372,33.9696,33.929,33.9615,28100.0
2013-07-23 10:20:00,41.85,41.85,41.79,41.8,30300.0,33.9696,33.9696,33.9209,33.929,30300.0
2013-07-23 10:30:00,41.8,41.84,41.79,41.81,25800.0,33.929,33.9615,33.9209,33.9372,25800.0
2013-07-23 10:40:00,41.8,41.83,41.79,41.8,12100.0,33.929,33.9534,33.9209,33.929,12100.0
2013-07-23 10:50:00,41.8,41.87,41.79,41.8,65600.0,33.929,33.9859,33.9209,33.929,65600.0
2013-07-23 11:00:00,41.8,41.8,41.73,41.73,61000.0,33.929,33.929,33.8722,33.8722,61000.0
2013-07-23 11:10:00,41.74,41.77,41.74,41.76,55900.0,33.8803,33.9047,33.8803,33.8966,55900.0
2013-07-23 11:20:00,41.76,41.77,41.74,41.76,18400.0,33.8966,33.9047,33.8803,33.8966,18400.0
2013-07-23 11:30:00,41.76,41.77,41.74,41.76,27500.0,33.8966,33.9047,33.8803,33.8966,27500.0
2013-07-23 11:40:00,41.76,41.78,41.75,41.78,46700.0,33.8966,33.9128,33.8885,33.9128,46700.0
2013-07-23 11:50:00,41.79,41.79,41.74,41.75,18600.0,33.9209,33.9209,33.8803,33.8885,18600.0
2013-07-23 12:00:00,41.74,41.76,41.73,41.74,20500.0,33.8803,33.8966,33.8722,33.8803,20500.0
2013-07-23 12:10:00,41.75,41.76,41.74,41.75,11600.0,33.8885,33.8966,33.8803,33.8885,11600.0
2013-07-23 12:20:00,41.75,41.78,41.74,41.76,10000.0,33.8885,33.9128,33.8803,33.8966,10000.0
2013-07-23 12:30:00,41.75,41.79,41.74,41.78,10700.0,33.8885,33.9209,33.8803,33.9128,10700.0
2013-07-23 12:40:00,41.78,41.79,41.75,41.75,6900.0,33.9128,33.9209,33.8885,33.8885,6900.0
2013-07-23 12:50:00,41.75,41.77,41.74,41.77,10400.0,33.8885,33.9047,33.8803,33.9047,10400.0
2013-07-23 13:00:00,41.77,41.81,41.76,41.81,11800.0,33.9047,33.9372,33.8966,33.9372,11800.0
2013-07-23 13:10:00,41.82,41.85,41.81,41.83,9500.0,33.9453,33.9696,33.9372,33.9534,9500.0
2013-07-23 13:20:00,41.84,41.84,41.81,41.82,5200.0,33.9615,33.9615,33.9372,33.9453,5200.0
2013-07-23 13:30:00,41.82,41.84,41.8,41.81,10800.0,33.9453,33.9615,33.929,33.9372,10800.0
2013-07-23 13:40:00,41.81,41.83,41.8,41.8,4600.0,33.9372,33.9534,33.929,33.929,4600.0
2013-07-23 13:50:00,41.81,41.81,41.74,41.76,13700.0,33.9372,33.9372,33.8803,33.8966,13700.0
2013-07-23 14:00:00,41.75,41.75,41.74,41.75,7400.0,33.8885,33.8885,33.8803,33.8885,7400.0
2013-07-23 14:10:00,41.75,41.77,41.74,41.76,28100.0,33.8885,33.9047,33.8803,33.8966,28100.0
2013-07-23 14:20:00,41.75,41.76,41.75,41.75,15400.0,33.8885,33.8966,33.8885,33.8885,15400.0
2013-07-23 14:30:00,41.74,41.78,41.74,41.78,32100.0,33.8803,33.9128,33.8803,33.9128,32100.0
2013-07-23 14:40:00,41.77,41.81,41.76,41.79,18900.0,33.9047,33.9372,33.8966,33.9209,18900.0
2013-07-23 14:50:00,41.78,41.8,41.75,41.75,40700.0,33.9128,33.929,33.8885,33.8885,40700.0
2013-07-23 15:00:00,41.75,41.78,41.75,41.76,15800.0,33.8885,33.9128,33.8885,33.8966,15800.0
2013-07-23 15:10:00,41.76,41.77,41.73,41.73,33600.0,33.8966,33.9047,33.8722,33.8722,33600.0
2013-07-23 15:20:00,41.73,41.73,41.71,41.72,23400.0,33.8722,33.8722,33.856,33.8641,23400.0
2013-07-23 15:30:00,41.71,41.74,41.71,41.73,40600.0,33.856,33.8803,33.856,33.8722,40600.0
2013-07-23 15:40:00,41.73,41.73,41.7,41.71,73500.0,33.8722,33.8722,33.8479,33.856,73500.0
2013-07-23 15:50:00,41.71,41.76,41.68,41.74,164800.0,33.856,33.8966,33.8316,33.8803,164800.0
2013-07-24 09:30:00,41.77,41.88,41.77,41.87,29900.0,33.9047,33.994,33.9047,33.9859,29900.0
2013-07-24 09:40:00,41.87,41.89,41.77,41.77,18700.0,33.9859,34.0021,33.9047,33.9047,18700.0
2013-07-24 09:50:00,41.76,41.76,41.7,41.7,19200.0,33.8966,33.8966,33.8479,33.8479,19200.0
2013-07-24 10:00:00,41.69,41.76,41.68,41.74,41800.0,33.8398,33.8966,33.8316,33.8803,41800.0
2013-07-24 10:10:00,41.74,41.76,41.69,41.75,29600.0,33.8803,33.8966,33.8398,33.8885,29600.0
2013-07-24 10:20:00,41.75,41.77,41.7,41.72,37100.0,33.8885,33.9047,33.8479,33.8641,37100.0
2013-07-24 10:30:00,41.72,41.76,41.71,41.73,29200.0,33.8641,33.8966,33.856,33.8722,29200.0
2013-07-24 10:40:00,41.73,41.76,41.71,41.75,33800.0,33.8722,33.8966,33.856,33.8885,33800.0
2013-07-24 10:50:00,41.75,41.77,41.74,41.75,34500.0,33.8885,33.9047,33.8803,33.8885,34500.0
2013-07-24 11:00:00,41.75,41.77,41.71,41.71,56000.0,33.8885,33.9047,33.856,33.856,56000.0
2013-07-24 11:10:00,41.71,41.8,41.7,41.8,55000.0,33.856,33.929,33.8479,33.929,55000.0
2013-07-24 11:20:00,41.8,41.83,41.8,41.82,25100.0,33.929,33.9534,33.929,33.9453,25100.0
2013-07-24 11:30:00,41.82,41.86,41.8,41.8,28700.0,33.9453,33.9777,33.929,33.929,28700.0
2013-07-24 11:40:00,41.8,41.82,41.74,41.75,24600.0,33.929,33.9453,33.8803,33.8885,24600.0
2013-07-24 11:50:00,41.75,41.77,41.73,41.75,18000.0,33.8885,33.9047,33.8722,33.8885,18000.0
2013-07-24 12:00:00,41.76,41.76,41.71,41.71,16600.0,33.8966,33.8966,33.856,33.856,16600.0
2013-07-24 12:10:00,41.71,41.71,41.66,41.69,18300.0,33.856,33.856,33.8154,33.8398,18300.0
2013-07-24 12:20:00,41.69,41.71,41.67,41.68,27300.0,33.8398,33.856,33.8235,33.8316,27300.0
2013-07-24 12:30:00,41.68,41.76,41.67,41.76,30900.0,33.8316,33.8966,33.8235,33.8966,30900.0
2013-07-24 12:40:00,41.76,41.79,41.74,41.74,20400.0,33.8966,33.9209,33.8803,33.8803,20400.0
2013-07-24 12:50:00,41.75,41.78,41.74,41.77,20600.0,33.8885,33.9128,33.8803,33.9047,20600.0
2013-07-24 13:00:00,41.77,41.8,41.76,41.77,36800.0,33.9047,33.929,33.8966,33.9047,36800.0
2013-07-24 13:10:00,41.76,41.77,41.73,41.75,40900.0,33.8966,33.9047,33.8722,33.8885,40900.0
2013-07-24 13:20:00,41.75,41.79,41.74,41.76,39600.0,33.8885,33.9209,33.8803,33.8966,39600.0
2013-07-24 13:30:00,41.75,41.75,41.7,41.72,55900.0,33.8885,33.8885,33.8479,33.8641,55900.0
2013-07-24 13:40:00,41.7,41.73,41.69,41.72,66900.0,33.8479,33.8722,33.8398,33.8641,66900.0
2013-07-24 13:50:00,41.71,41.72,41.68,41.7,88100.0,33.856,33.8641,33.8316,33.8479,88100.0
2013-07-24 14:00:00,41.7,41.72,41.68,41.72,96000.0,33.8479,33.8641,33.8316,33.8641,96000.0
2013-07-24 14:10:00,41.71,41.71,41.62,41.62,33000.0,33.856,33.856,33.7829,33.7829,33000.0
2013-07-24 14:20:00,41.62,41.62,41.56,41.57,50300.0,33.7829,33.7829,33.7342,33.7424,50300.0
2013-07-24 14:30:00,41.56,41.56,41.5,41.5,28200.0,33.7342,33.7342,33.6855,33.6855,28200.0
2013-07-24 14:40:00,41.5,41.52,41.48,41.51,36900.0,33.6855,33.7018,33.6693,33.6936,36900.0
2013-07-24 14:50:00,41.52,41.55,41.52,41.52,57200.0,33.7018,33.7261,33.7018,33.7018,57200.0
2013-07-24 15:00:00,41.52,41.53,41.47,41.52,93500.0,33.7018,33.7099,33.6612,33.7018,93500.0
2013-07-24 15:10:00,41.52,41.53,41.5,41.51,52600.0,33.7018,33.7099,33.6855,33.6936,52600.0
2013-07-24 15:20:00,41.5,41.57,41.5,41.54,48200.0,33.6855,33.7424,33.6855,33.718,48200.0
2013-07-24 15:30:00,41.53,41.54,41.46,41.47,60600.0,33.7099,33.718,33.6531,33.6612,60600.0
2013-07-24 15:40:00,41.46,41.54,41.45,41.53,80400.0,33.6531,33.718,33.6449,33.7099,80400.0
2013-07-24 15:50:00,41.53,41.55,41.5,41.54,235700.0,33.7099,33.7261,33.6855,33.718,235700.0
2013-07-25 09:30:00,41.49,41.65,41.43,41.64,66400.0,33.6774,33.8073,33.6287,33.7992,66400.0
2013-07-25 09:40:00,41.65,41.75,41.6,41.74,18600.0,33.8073,33.8885,33.7667,33.8803,18600.0
2013-07-25 09:50:00,41.74,41.75,41.65,41.66,25800.0,33.8803,33.8885,33.8073,33.8154,25800.0
2013-07-25 10:00:00,41.65,41.7,41.63,41.68,55900.0,33.8073,33.8479,33.7911,33.8316,55900.0
2013-07-25 10:10:00,41.68,41.71,41.63,41.64,57100.0,33.8316,33.856,33.7911,33.7992,57100.0
2013-07-25 10:20:00,41.63,41.69,41.61,41.68,26900.0,33.7911,33.8398,33.7748,33.8316,26900.0
2013-07-25 10:30:00,41.68,41.73,41.65,41.69,86600.0,33.8316,33.8722,33.8073,33.8398,86600.0
2013-07-25 10:40:00,41.69,41.72,41.67,41.7,19200.0,33.8398,33.8641,33.8235,33.8479,19200.0
2013-07-25 10:50:00,41.69,41.72,41.64,41.64,117100.0,33.8398,33.8641,33.7992,33.7992,117100.0
2013-07-25 11:00:00,41.64,41.64,41.54,41.57,44200.0,33.7992,33.7992,33.718,33.7424,44200.0
2013-07-25 11:10:00,41.57,41.6,41.54,41.56,53500.0,33.7424,33.7667,33.718,33.7342,53500.0
2013-07-25 11:20:00,41.56,41.58,41.53,41.54,75500.0,33.7342,33.7505,33.7099,33.718,75500.0
2013-07-25 11:30:00,41.54,41.58,41.54,41.55,73400.0,33.718,33.7505,33.718,33.7261,73400.0
2013-07-25 11:40:00,41.56,41.59,41.56,41.58,23000.0,33.7342,33.7586,33.7342,33.7505,23000.0
2013-07-25 11:50:00,41.59,41.61,41.58,41.6,41300.0,33.7586,33.7748,33.7505,33.7667,41300.0
2013-07-25 12:00:00,41.6,41.63,41.58,41.62,18300.0,33.7667,33.7911,33.7505,33.7829,18300.0
2013-07-25 12:10:00,41.63,41.66,41.61,41.66,21400.0,33.7911,33.8154,33.7748,33.8154,21400.0
2013-07-25 12:20:00,41.66,41.72,41.66,41.67,27700.0,33.8154,33.8641,33.8154,33.8235,27700.0
2013-07-25 12:30:00,41.67,41.73,41.67,41.73,26100.0,33.8235,33.8722,33.8235,33.8722,26100.0
2013-07-25 12:40:00,41.73,41.78,41.73,41.77,19200.0,33.8722,33.9128,33.8722,33.9047,19200.0
2013-07-25 12:50:00,41.77,41.77,41.69,41.69,31200.0,33.9047,33.9047,33.8398,33.8398,31200.0
2013-07-25 13:00:00,41.69,41.69,41.63,41.63,58500.0,33.8398,33.8398,33.7911,33.7911,58500.0
2013-07-25 13:10:00,41.64,41.65,41.63,41.64,27900.0,33.7992,33.8073,33.7911,33.7992,27900.0
2013-07-25 13:20:00,41.64,41.65,41.63,41.64,19700.0,33.7992,33.8073,33.7911,33.7992,19700.0
2013-07-25 13:30:00,41.64,41.67,41.64,41.64,19100.0,33.7992,33.8235,33.7992,33.7992,19100.0
2013-07-25 13:40:00,41.65,41.68,41.63,41.68,14400.0,33.8073,33.8316,33.7911,33.8316,14400.0
2013-07-25 13:50:00,41.68,41.68,41.64,41.65,11400.0,33.8316,33.8316,33.7992,33.8073,11400.0
2013-07-25 14:00:00,41.64,41.73,41.64,41.73,42500.0,33.7992,33.8722,33.7992,33.8722,42500.0
2013-07-25 14:10:00,41.73,41.77,41.72,41.74,31100.0,33.8722,33.9047,33.8641,33.8803,31100.0
2013-07-25 14:20:00,41.75,41.75,41.7,41.73,29900.0,33.8885,33.8885,33.8479,33.8722,29900.0
2013-07-25 14:30:00,41.73,41.75,41.72,41.73,24700.0,33.8722,33.8885,33.8641,33.8722,24700.0
2013-07-25 14:40:00,41.73,41.78,41.73,41.75,34600.0,33.8722,33.9128,33.8722,33.8885,34600.0
2013-07-25 14:50:00,41.76,41.8,41.76,41.79,109000.0,33.8966,33.929,33.8966,33.9209,109000.0
2013-07-25 15:00:00,41.79,41.87,41.78,41.85,86000.0,33.9209,33.9859,33.9128,33.9696,86000.0
2013-07-25 15:10:00,41.85,41.87,41.81,41.82,51100.0,33.9696,33.9859,33.9372,33.9453,51100.0
2013-07-25 15:20:00,41.83,41.86,41.8,41.84,50400.0,33.9534,33.9777,33.929,33.9615,50400.0
2013-07-25 15:30:00,41.83,41.9,41.82,41.87,51700.0,33.9534,34.0102,33.9453,33.9859,51700.0
2013-07-25 15:40:00,41.87,41.88,41.8,41.83,56800.0,33.9859,33.994,33.929,33.9534,56800.0
2013-07-25 15:50:00,41.83,41.86,41.81,41.85,112700.0,33.9534,33.9777,33.9372,33.9696,112700.0
2013-07-26 09:30:00,41.6,41.65,41.47,41.5,54700.0,33.7667,33.8073,33.6612,33.6855,54700.0
2013-07-26 09:40:00,41.5,41.5,41.39,41.45,25900.0,33.6855,33.6855,33.5962,33.6449,25900.0
2013-07-26 09:50:00,41.46,41.5,41.41,41.5,28900.0,33.6531,33.6855,33.6125,33.6855,28900.0
2013-07-26 10:00:00,41.5,41.54,41.46,41.54,49600.0,33.6855,33.718,33.6531,33.718,49600.0
2013-07-26 10:10:00,41.53,41.63,41.49,41.63,35300.0,33.7099,33.7911,33.6774,33.7911,35300.0
2013-07-26 10:20:00,41.62,41.64,41.57,41.58,66400.0,33.7829,33.7992,33.7424,33.7505,66400.0
2013-07-26 10:30:00,41.56,41.58,41.53,41.54,38800.0,33.7342,33.7505,33.7099,33.718,38800.0
2013-07-26 10:40:00,41.54,41.58,41.45,41.47,38200.0,33.718,33.7505,33.6449,33.6612,38200.0
2013-07-26 10:50:00,41.47,41.47,41.4,41.45,31300.0,33.6612,33.6612,33.6044,33.6449,31300.0
2013-07-26 11:00:00,41.44,41.51,41.41,41.5,23100.0,33.6368,33.6936,33.6125,33.6855,23100.0
2013-07-26 11:10:00,41.5,41.55,41.5,41.53,68600.0,33.6855,33.7261,33.6855,33.7099,68600.0
2013-07-26 11:20:00,41.53,41.55,41.47,41.47,43000.0,33.7099,33.7261,33.6612,33.6612,43000.0
2013-07-26 11:30:00,41.48,41.52,41.45,41.52,17100.0,33.6693,33.7018,33.6449,33.7018,17100.0
2013-07-26 11:40:00,41.51,41.52,41.5,41.51,8200.0,33.6936,33.7018,33.6855,33.6936,8200.0
2013-07-26 11:50:00,41.51,41.52,41.49,41.5,7800.0,33.6936,33.7018,33.6774,33.6855,7800.0
2013-07-26 12:00:00,41.51,41.59,41.51,41.58,11200.0,33.6936,33.7586,33.6936,33.7505,11200.0
2013-07-26 12:10:00,41.57,41.59,41.53,41.54,8700.0,33.7424,33.7586,33.7099,33.718,8700.0
2013-07-26 12:20:00,41.54,41.55,41.53,41.55,6100.0,33.718,33.7261,33.7099,33.7261,6100.0
2013-07-26 12:30:00,41.55,41.59,41.55,41.56,15000.0,33.7261,33.7586,33.7261,33.7342,15000.0
2013-07-26 12:40:00,41.57,41.58,41.55,41.56,13200.0,33.7424,33.7505,33.7261,33.7342,13200.0
2013-07-26 12:50:00,41.56,41.58,41.55,41.55,10500.0,33.7342,33.7505,33.7261,33.7261,10500.0
2013-07-26 13:00:00,41.55,41.55,41.52,41.53,21000.0,33.7261,33.7261,33.7018,33.7099,21000.0
2013-07-26 13:10:00,41.54,41.57,41.54,41.57,17900.0,33.718,33.7424,33.718,33.7424,17900.0
2013-07-26 13:20:00,41.57,41.66,41.56,41.63,23700.0,33.7424,33.8154,33.7342,33.7911,23700.0
2013-07-26 13:30:00,41.63,41.64,41.62,41.64,3000.0,33.7911,33.7992,33.7829,33.7992,3000.0
2013-07-26 13:40:00,41.64,41.66,41.64,41.66,18800.0,33.7992,33.8154,33.7992,33.8154,18800.0
2013-07-26 13:50:00,41.65,41.68,41.65,41.65,14100.0,33.8073,33.8316,33.8073,33.8073,14100.0
2013-07-26 14:00:00,41.65,41.68,41.63,41.68,19200.0,33.8073,33.8316,33.7911,33.8316,19200.0
2013-07-26 14:10:00,41.68,41.75,41.68,41.69,19000.0,33.8316,33.8885,33.8316,33.8398,19000.0
2013-07-26 14:20:00,41.7,41.71,41.67,41.67,25300.0,33.8479,33.856,33.8235,33.8235,25300.0
2013-07-26 14:30:00,41.68,41.71,41.68,41.71,9600.0,33.8316,33.856,33.8316,33.856,9600.0
2013-07-26 14:40:00,41.7,41.77,41.7,41.77,25600.0,33.8479,33.9047,33.8479,33.9047,25600.0
2013-07-26 14:50:00,41.77,41.83,41.76,41.81,30000.0,33.9047,33.9534,33.8966,33.9372,30000.0
2013-07-26 15:00:00,41.82,41.85,41.81,41.85,50000.0,33.9453,33.9696,33.9372,33.9696,50000.0
2013-07-26 15:10:00,41.86,41.89,41.86,41.88,17100.0,33.9777,34.0021,33.9777,33.994,17100.0
2013-07-26 15:20:00,41.88,41.91,41.88,41.9,40300.0,33.994,34.0183,33.994,34.0102,40300.0
2013-07-26 15:30:00,41.89,41.9,41.87,41.9,29800.0,34.0021,34.0102,33.9859,34.0102,29800.0
2013-07-26 15:40:00,41.9,41.94,41.89,41.93,81600.0,34.0102,34.0427,34.0021,34.0346,81600.0
2013-07-26 15:50:00,41.94,42.0,41.93,41.99,271100.0,34.0427,34.0914,34.0346,34.0833,271100.0
2013-07-29 09:30:00,41.91,41.91,41.75,41.75,54100.0,34.0183,34.0183,33.8885,33.8885,54100.0
2013-07-29 09:40:00,41.76,41.82,41.71,41.82,25200.0,33.8966,33.9453,33.856,33.9453,25200.0
2013-07-29 09:50:00,41.82,41.88,41.8,41.82,21300.0,33.9453,33.994,33.929,33.9453,21300.0
2013-07-29 10:00:00,41.82,41.84,41.79,41.83,22600.0,33.9453,33.9615,33.9209,33.9534,22600.0
2013-07-29 10:10:00,41.82,41.84,41.8,41.82,32000.0,33.9453,33.9615,33.929,33.9453,32000.0
2013-07-29 10:20:00,41.82,41.84,41.77,41.82,18700.0,33.9453,33.9615,33.9047,33.9453,18700.0
2013-07-29 10:30:00,41.81,41.81,41.74,41.79,21000.0,33.9372,33.9372,33.8803,33.9209,21000.0
2013-07-29 10:40:00,41.78,41.81,41.77,41.81,29500.0,33.9128,33.9372,33.9047,33.9372,29500.0
2013-07-29 10:50:00,41.8,41.81,41.77,41.77,15700.0,33.929,33.9372,33.9047,33.9047,15700.0
2013-07-29 11:00:00,41.77,41.8,41.72,41.73,22300.0,33.9047,33.929,33.8641,33.8722,22300.0
2013-07-29 11:10:00,41.72,41.73,41.64,41.65,33400.0,33.8641,33.8722,33.7992,33.8073,33400.0
2013-07-29 11:20:00,41.65,41.67,41.61,41.64,19700.0,33.8073,33.8235,33.7748,33.7992,19700.0
2013-07-29 11:30:00,41.63,41.66,41.62,41.63,11900.0,33.7911,33.8154,33.7829,33.7911,11900.0
2013-07-29 11:40:00,41.63,41.63,41.59,41.63,12300.0,33.7911,33.7911,33.7586,33.7911,12300.0
2013-07-29 11:50:00,41.63,41.66,41.63,41.65,11100.0,33.7911,33.8154,33.7911,33.8073,11100.0
2013-07-29 12:00:00,41.66,41.73,41.66,41.7,23900.0,33.8154,33.8722,33.8154,33.8479,23900.0
2013-07-29 12:10:00,41.7,41.73,41.68,41.71,17300.0,33.8479,33.8722,33.8316,33.856,17300.0
2013-07-29 12:20:00,41.71,41.73,41.71,41.72,32500.0,33.856,33.8722,33.856,33.8641,32500.0
2013-07-29 12:30:00,41.72,41.76,41.71,41.74,25500.0,33.8641,33.8966,33.856,33.8803,25500.0
2013-07-29 12:40:00,41.74,41.75,41.72,41.73,12900.0,33.8803,33.8885,33.8641,33.8722,12900.0
2013-07-29 12:50:00,41.74,41.77,41.74,41.75,11800.0,33.8803,33.9047,33.8803,33.8885,11800.0
2013-07-29 13:00:00,41.76,41.77,41.75,41.76,15600.0,33.8966,33.9047,33.8885,33.8966,15600.0
2013-07-29 13:10:00,41.76,41.77,41.74,41.77,25700.0,33.8966,33.9047,33.8803,33.9047,25700.0
2013-07-29 13:20:00,41.77,41.78,41.75,41.76,13000.0,33.9047,33.9128,33.8885,33.8966,13000.0
2013-07-29 13:30:00,41.75,41.77,41.74,41.76,22800.0,33.8885,33.9047,33.8803,33.8966,22800.0
2013-07-29 13:40:00,41.75,41.77,41.75,41.75,10600.0,33.8885,33.9047,33.8885,33.8885,10600.0
2013-07-29 13:50:00,41.75,41.77,41.74,41.77,12300.0,33.8885,33.9047,33.8803,33.9047,12300.0
2013-07-29 14:00:00,41.77,41.8,41.77,41.79,16600.0,33.9047,33.929,33.9047,33.9209,16600.0
2013-07-29 14:10:00,41.79,41.83,41.78,41.78,17100.0,33.9209,33.9534,33.9128,33.9128,17100.0
2013-07-29 14:20:00,41.79,41.8,41.77,41.79,19300.0,33.9209,33.929,33.9047,33.9209,19300.0
2013-07-29 14:30:00,41.79,41.82,41.77,41.78,26300.0,33.9209,33.9453,33.9047,33.9128,26300.0
2013-07-29 14:40:00,41.78,41.8,41.75,41.76,21800.0,33.9128,33.929,33.8885,33.8966,21800.0
2013-07-29 14:50:00,41.76,41.77,41.75,41.76,14000.0,33.8966,33.9047,33.8885,33.8966,14000.0
2013-07-29 15:00:00,41.76,41.76,41.72,41.74,25600.0,33.8966,33.8966,33.8641,33.8803,25600.0
2013-07-29 15:10:00,41.73,41.74,41.68,41.68,16500.0,33.8722,33.8803,33.8316,33.8316,16500.0
2013-07-29 15:20:00,41.68,41.71,41.67,41.71,28700.0,33.8316,33.856,33.8235,33.856,28700.0
2013-07-29 15:30:00,41.71,41.73,41.7,41.7,12400.0,33.856,33.8722,33.8479,33.8479,12400.0
2013-07-29 15:40:00,41.69,41.73,41.69,41.73,33900.0,33.8398,33.8722,33.8398,33.8722,33900.0
2013-07-29 15:50:00,41.72,41.73,41.67,41.7,172800.0,33.8641,33.8722,33.8235,33.8479,172800.0
2013-07-30 09:30:00,41.93,41.93,41.82,41.83,33100.0,34.0346,34.0346,33.9453,33.9534,33100.0
2013-07-30 09:40:00,41.85,41.91,41.82,41.9,12000.0,33.9696,34.0183,33.9453,34.0102,12000.0
2013-07-30 09:50:00,41.88,41.98,41.86,41.97,24100.0,33.994,34.0751,33.9777,34.067,24100.0
2013-07-30 10:00:00,41.97,42.15,41.92,42.08,269100.0,34.067,34.2131,34.0264,34.1563,269100.0
2013-07-30 10:10:00,42.07,42.07,42.0,42.0,13500.0,34.1482,34.1482,34.0914,34.0914,13500.0
2013-07-30 10:20:00,42.0,42.11,41.97,42.1,30300.0,34.0914,34.1807,34.067,34.1726,30300.0
2013-07-30 10:30:00,42.1,42.1,42.07,42.1,14900.0,34.1726,34.1726,34.1482,34.1726,14900.0
2013-07-30 10:40:00,42.1,42.14,42.08,42.14,23700.0,34.1726,34.205,34.1563,34.205,23700.0
2013-07-30 10:50:00,42.14,42.16,42.04,42.09,33700.0,34.205,34.2213,34.1238,34.1644,33700.0
2013-07-30 11:00:00,42.09,42.12,42.06,42.11,26100.0,34.1644,34.1888,34.1401,34.1807,26100.0
2013-07-30 11:10:00,42.11,42.13,42.07,42.08,81200.0,34.1807,34.1969,34.1482,34.1563,81200.0
2013-07-30 11:20:00,42.08,42.09,42.04,42.05,16600.0,34.1563,34.1644,34.1238,34.132,16600.0
2013-07-30 11:30:00,42.05,42.05,41.94,41.95,47200.0,34.132,34.132,34.0427,34.0508,47200.0
2013-07-30 11:40:00,41.95,41.97,41.88,41.94,74500.0,34.0508,34.067,33.994,34.0427,74500.0
2013-07-30 11:50:00,41.95,41.99,41.94,41.98,21700.0,34.0508,34.0833,34.0427,34.0751,21700.0
2013-07-30 12:00:00,41.98,41.98,41.94,41.94,19400.0,34.0751,34.0751,34.0427,34.0427,19400.0
2013-07-30 12:10:00,41.94,41.95,41.86,41.87,27800.0,34.0427,34.0508,33.9777,33.9859,27800.0
2013-07-30 12:20:00,41.86,41.89,41.85,41.86,15600.0,33.9777,34.0021,33.9696,33.9777,15600.0
2013-07-30 12:30:00,41.86,41.89,41.85,41.85,9000.0,33.9777,34.0021,33.9696,33.9696,9000.0
2013-07-30 12:40:00,41.86,41.95,41.85,41.92,16100.0,33.9777,34.0508,33.9696,34.0264,16100.0
2013-07-30 12:50:00,41.91,41.91,41.88,41.9,13200.0,34.0183,34.0183,33.994,34.0102,13200.0
2013-07-30 13:00:00,41.9,41.93,41.89,41.89,16400.0,34.0102,34.0346,34.0021,34.0021,16400.0
2013-07-30 13:10:00,41.89,41.9,41.81,41.82,13400.0,34.0021,34.0102,33.9372,33.9453,13400.0
2013-07-30 13:20:00,41.82,41.82,41.78,41.79,10800.0,33.9453,33.9453,33.9128,33.9209,10800.0
2013-07-30 13:30:00,41.79,41.81,41.76,41.81,22000.0,33.9209,33.9372,33.8966,33.9372,22000.0
2013-07-30 13:40:00,41.81,41.82,41.72,41.75,22400.0,33.9372,33.9453,33.8641,33.8885,22400.0
2013-07-30 13:50:00,41.76,41.8,41.76,41.78,14900.0,33.8966,33.929,33.8966,33.9128,14900.0
2013-07-30 14:00:00,41.77,41.8,41.74,41.74,9700.0,33.9047,33.929,33.8803,33.8803,9700.0
2013-07-30 14:10:00,41.74,41.76,41.71,41.72,23500.0,33.8803,33.8966,33.856,33.8641,23500.0
2013-07-30 14:20:00,41.71,41.72,41.69,41.69,25100.0,33.856,33.8641,33.8398,33.8398,25100.0
2013-07-30 14:30:00,41.7,41.71,41.66,41.67,45100.0,33.8479,33.856,33.8154,33.8235,45100.0
2013-07-30 14:40:00,41.68,41.68,41.63,41.66,35100.0,33.8316,33.8316,33.7911,33.8154,35100.0
2013-07-30 14:50:00,41.66,41.7,41.65,41.69,51100.0,33.8154,33.8479,33.8073,33.8398,51100.0
2013-07-30 15:00:00,41.69,41.77,41.65,41.76,18700.0,33.8398,33.9047,33.8073,33.8966,18700.0
2013-07-30 15:10:00,41.77,41.79,41.76,41.78,18800.0,33.9047,33.9209,33.8966,33.9128,18800.0
2013-07-30 15:20:00,41.79,41.81,41.79,41.81,23200.0,33.9209,33.9372,33.9209,33.9372,23200.0
2013-07-30 15:30:00,41.8,41.8,41.75,41.75,39600.0,33.929,33.929,33.8885,33.8885,39600.0
2013-07-30 15:40:00,41.75,41.78,41.73,41.75,92800.0,33.8885,33.9128,33.8722,33.8885,92800.0
2013-07-30 15:50:00,41.75,41.78,41.73,41.74,237100.0,33.8885,33.9128,33.8722,33.8803,237100.0
2013-07-31 09:30:00,41.92,42.1,41.89,42.09,68500.0,34.0264,34.1726,34.0021,34.1644,68500.0
2013-07-31 09:40:00,42.1,42.14,42.0,42.04,21600.0,34.1726,34.205,34.0914,34.1238,21600.0
2013-07-31 09:50:00,42.05,42.05,41.99,42.0,17200.0,34.132,34.132,34.0833,34.0914,17200.0
2013-07-31 10:00:00,42.01,42.09,41.98,42.0,31800.0,34.0995,34.1644,34.0751,34.0914,31800.0
2013-07-31 10:10:00,42.0,42.07,42.0,42.01,36200.0,34.0914,34.1482,34.0914,34.0995,36200.0
2013-07-31 10:20:00,42.02,42.02,41.95,42.0,39300.0,34.1076,34.1076,34.0508,34.0914,39300.0
2013-07-31 10:30:00,42.0,42.05,41.98,42.03,37600.0,34.0914,34.132,34.0751,34.1157,37600.0
2013-07-31 10:40:00,42.03,42.04,42.0,42.0,24800.0,34.1157,34.1238,34.0914,34.0914,24800.0
2013-07-31 10:50:00,42.01,42.03,41.99,42.0,28700.0,34.0995,34.1157,34.0833,34.0914,28700.0
2013-07-31 11:00:00,41.99,42.04,41.98,41.98,20100.0,34.0833,34.1238,34.0751,34.0751,20100.0
2013-07-31 11:10:00,41.99,42.0,41.98,42.0,16000.0,34.0833,34.0914,34.0751,34.0914,16000.0
2013-07-31 11:20:00,41.99,42.0,41.93,41.94,15300.0,34.0833,34.0914,34.0346,34.0427,15300.0
2013-07-31 11:30:00,41.94,41.99,41.94,41.96,21600.0,34.0427,34.0833,34.0427,34.0589,21600.0
2013-07-31 11:40:00,41.96,41.96,41.88,41.93,62800.0,34.0589,34.0589,33.994,34.0346,62800.0
2013-07-31 11:50:00,41.92,41.93,41.85,41.85,36100.0,34.0264,34.0346,33.9696,33.9696,36100.0
2013-07-31 12:00:00,41.84,41.88,41.8,41.85,33900.0,33.9615,33.994,33.929,33.9696,33900.0
2013-07-31 12:10:00,41.86,42.04,41.86,42.04,79500.0,33.9777,34.1238,33.9777,34.1238,79500.0
2013-07-31 12:20:00,42.04,42.08,42.02,42.08,16500.0,34.1238,34.1563,34.1076,34.1563,16500.0
2013-07-31 12:30:00,42.08,42.09,42.02,42.03,17800.0,34.1563,34.1644,34.1076,34.1157,17800.0
2013-07-31 12:40:00,42.03,42.04,41.99,42.01,13200.0,34.1157,34.1238,34.0833,34.0995,13200.0
2013-07-31 12:50:00,42.0,42.01,41.99,42.01,26100.0,34.0914,34.0995,34.0833,34.0995,26100.0
2013-07-31 13:00:00,42.02,42.03,42.0,42.01,14400.0,34.1076,34.1157,34.0914,34.0995,14400.0
2013-07-31 13:10:00,42.01,42.05,42.0,42.03,26000.0,34.0995,34.132,34.0914,34.1157,26000.0
2013-07-31 13:20:00,42.04,42.05,42.01,42.04,45300.0,34.1238,34.132,34.0995,34.1238,45300.0
2013-07-31 13:30:00,42.04,42.05,42.0,42.05,15400.0,34.1238,34.132,34.0914,34.132,15400.0
2013-07-31 13:40:00,42.05,42.12,42.04,42.09,27000.0,34.132,34.1888,34.1238,34.1644,27000.0
2013-07-31 13:50:00,42.09,42.13,42.08,42.11,12800.0,34.1644,34.1969,34.1563,34.1807,12800.0
2013-07-31 14:00:00,42.1,42.19,42.1,42.13,53100.0,34.1726,34.2456,34.1726,34.1969,53100.0
2013-07-31 14:10:00,42.12,42.12,41.96,42.04,48300.0,34.1888,34.1888,34.0589,34.1238,48300.0
2013-07-31 14:20:00,42.04,42.15,42.0,42.09,31800.0,34.1238,34.2131,34.0914,34.1644,31800.0
2013-07-31 14:30:00,42.09,42.2,42.08,42.16,45700.0,34.1644,34.2537,34.1563,34.2213,45700.0
2013-07-31 14:40:00,42.17,42.21,42.16,42.21,32700.0,34.2294,34.2618,34.2213,34.2618,32700.0
2013-07-31 14:50:00,42.2,42.23,42.19,42.2,35100.0,34.2537,34.2781,34.2456,34.2537,35100.0
2013-07-31 15:00:00,42.2,42.21,42.1,42.1,33200.0,34.2537,34.2618,34.1726,34.1726,33200.0
2013-07-31 15:10:00,42.1,42.11,42.05,42.09,28400.0,34.1726,34.1807,34.132,34.1644,28400.0
2013-07-31 15:20:00,42.08,42.13,42.07,42.13,19700.0,34.1563,34.1969,34.1482,34.1969,19700.0
2013-07-31 15:30:00,42.12,42.12,42.01,42.05,43700.0,34.1888,34.1888,34.0995,34.132,43700.0
2013-07-31 15:40:00,42.05,42.05,41.94,41.96,120500.0,34.132,34.132,34.0427,34.0589,120500.0
2013-07-31 15:50:00,41.96,42.0,41.84,41.88,350300.0,34.0589,34.0914,33.9615,33.994,350300.0
2013-08-01 09:30:00,42.15,42.4,42.14,42.39,48100.0,34.2131,34.4161,34.205,34.4079,48100.0
2013-08-01 09:40:00,42.38,42.46,42.38,42.43,43300.0,34.3998,34.4648,34.3998,34.4404,43300.0
2013-08-01 09:50:00,42.44,42.58,42.44,42.53,32100.0,34.4485,34.5622,34.4485,34.5216,32100.0
2013-08-01 10:00:00,42.51,42.64,42.51,42.59,28500.0,34.5053,34.6109,34.5053,34.5703,28500.0
2013-08-01 10:10:00,42.59,42.59,42.51,42.51,12000.0,34.5703,34.5703,34.5053,34.5053,12000.0
2013-08-01 10:20:00,42.51,42.55,42.49,42.5,13000.0,34.5053,34.5378,34.4891,34.4972,13000.0
2013-08-01 10:30:00,42.49,42.51,42.39,42.39,31000.0,34.4891,34.5053,34.4079,34.4079,31000.0
2013-08-01 10:40:00,42.38,42.43,42.33,42.33,20200.0,34.3998,34.4404,34.3592,34.3592,20200.0
2013-08-01 10:50:00,42.34,42.34,42.27,42.31,29400.0,34.3674,34.3674,34.3105,34.343,29400.0
2013-08-01 11:00:00,42.32,42.4,42.32,42.39,25800.0,34.3511,34.4161,34.3511,34.4079,25800.0
2013-08-01 11:10:00,42.39,42.4,42.32,42.39,42500.0,34.4079,34.4161,34.3511,34.4079,42500.0
2013-08-01 11:20:00,42.39,42.39,42.34,42.34,19900.0,34.4079,34.4079,34.3674,34.3674,19900.0
2013-08-01 11:30:00,42.35,42.37,42.34,42.36,9500.0,34.3755,34.3917,34.3674,34.3836,9500.0
2013-08-01 11:40:00,42.37,42.39,42.32,42.33,37700.0,34.3917,34.4079,34.3511,34.3592,37700.0
2013-08-01 11:50:00,42.32,42.35,42.31,42.34,24400.0,34.3511,34.3755,34.343,34.3674,24400.0
2013-08-01 12:00:00,42.34,42.35,42.32,42.34,30600.0,34.3674,34.3755,34.3511,34.3674,30600.0
2013-08-01 12:10:00,42.35,42.4,42.34,42.38,31100.0,34.3755,34.4161,34.3674,34.3998,31100.0
2013-08-01 12:20:00,42.38,42.38,42.34,42.35,23300.0,34.3998,34.3998,34.3674,34.3755,23300.0
2013-08-01 12:30:00,42.36,42.37,42.33,42.34,14800.0,34.3836,34.3917,34.3592,34.3674,14800.0
2013-08-01 12:40:00,42.34,42.36,42.33,42.34,11300.0,34.3674,34.3836,34.3592,34.3674,11300.0
2013-08-01 12:50:00,42.35,42.35,42.33,42.34,16500.0,34.3755,34.3755,34.3592,34.3674,16500.0
2013-08-01 13:00:00,42.35,42.35,42.32,42.34,23800.0,34.3755,34.3755,34.3511,34.3674,23800.0
2013-08-01 13:10:00,42.35,42.37,42.35,42.37,11200.0,34.3755,34.3917,34.3755,34.3917,11200.0
2013-08-01 13:20:00,42.36,42.37,42.33,42.33,12700.0,34.3836,34.3917,34.3592,34.3592,12700.0
2013-08-01 13:30:00,42.33,42.35,42.32,42.32,8000.0,34.3592,34.3755,34.3511,34.3511,8000.0
2013-08-01 13:40:00,42.33,42.39,42.33,42.39,9000.0,34.3592,34.4079,34.3592,34.4079,9000.0
2013-08-01 13:50:00,42.39,42.44,42.38,42.41,23500.0,34.4079,34.4485,34.3998,34.4242,23500.0
2013-08-01 14:00:00,42.41,42.43,42.38,42.41,42800.0,34.4242,34.4404,34.3998,34.4242,42800.0
2013-08-01 14:10:00,42.4,42.43,42.37,42.38,30200.0,34.4161,34.4404,34.3917,34.3998,30200.0
2013-08-01 14:20:00,42.38,42.41,42.38,42.4,24900.0,34.3998,34.4242,34.3998,34.4161,24900.0
2013-08-01 14:30:00,42.4,42.41,42.35,42.36,37600.0,34.4161,34.4242,34.3755,34.3836,37600.0
2013-08-01 14:40:00,42.37,42.39,42.35,42.36,63700.0,34.3917,34.4079,34.3755,34.3836,63700.0
2013-08-01 14:50:00,42.35,42.4,42.35,42.39,29900.0,34.3755,34.4161,34.3755,34.4079,29900.0
2013-08-01 15:00:00,42.4,42.41,42.38,42.39,23500.0,34.4161,34.4242,34.3998,34.4079,23500.0
2013-08-01 15:10:00,42.4,42.42,42.38,42.4,37000.0,34.4161,34.4323,34.3998,34.4161,37000.0
2013-08-01 15:20:00,42.39,42.43,42.37,42.43,46100.0,34.4079,34.4404,34.3917,34.4404,46100.0
2013-08-01 15:30:00,42.42,42.52,42.42,42.5,62400.0,34.4323,34.5135,34.4323,34.4972,62400.0
2013-08-01 15:40:00,42.5,42.53,42.47,42.52,69800.0,34.4972,34.5216,34.4729,34.5135,69800.0
2013-08-01 15:50:00,42.52,42.54,42.49,42.51,136200.0,34.5135,34.5297,34.4891,34.5053,136200.0
2013-08-02 09:30:00,42.38,42.5,42.28,42.29,80000.0,34.3998,34.4972,34.3187,34.3268,80000.0
2013-08-02 09:40:00,42.28,42.29,42.14,42.21,67200.0,34.3187,34.3268,34.205,34.2618,67200.0
2013-08-02 09:50:00,42.2,42.24,42.16,42.16,25800.0,34.2537,34.2862,34.2213,34.2213,25800.0
2013-08-02 10:00:00,42.16,42.2,42.12,42.16,29500.0,34.2213,34.2537,34.1888,34.2213,29500.0
2013-08-02 10:10:00,42.16,42.22,42.14,42.21,18100.0,34.2213,34.27,34.205,34.2618,18100.0
2013-08-02 10:20:00,42.2,42.25,42.19,42.23,16300.0,34.2537,34.2943,34.2456,34.2781,16300.0
2013-08-02 10:30:00,42.23,42.29,42.22,42.28,20700.0,34.2781,34.3268,34.27,34.3187,20700.0
2013-08-02 10:40:00,42.28,42.33,42.22,42.26,35300.0,34.3187,34.3592,34.27,34.3024,35300.0
2013-08-02 10:50:00,42.26,42.28,42.25,42.26,16100.0,34.3024,34.3187,34.2943,34.3024,16100.0
2013-08-02 11:00:00,42.26,42.29,42.24,42.24,23100.0,34.3024,34.3268,34.2862,34.2862,23100.0
2013-08-02 11:10:00,42.25,42.27,42.22,42.25,29500.0,34.2943,34.3105,34.27,34.2943,29500.0
2013-08-02 11:20:00,42.25,42.3,42.25,42.29,16300.0,34.2943,34.3349,34.2943,34.3268,16300.0
2013-08-02 11:30:00,42.29,42.31,42.27,42.27,25700.0,34.3268,34.343,34.3105,34.3105,25700.0
2013-08-02 11:40:00,42.27,42.29,42.23,42.23,19400.0,34.3105,34.3268,34.2781,34.2781,19400.0
2013-08-02 11:50:00,42.23,42.27,42.22,42.25,22800.0,34.2781,34.3105,34.27,34.2943,22800.0
2013-08-02 12:00:00,42.24,42.28,42.24,42.28,19200.0,34.2862,34.3187,34.2862,34.3187,19200.0
2013-08-02 12:10:00,42.28,42.32,42.28,42.28,15300.0,34.3187,34.3511,34.3187,34.3187,15300.0
2013-08-02 12:20:00,42.29,42.32,42.28,42.32,13200.0,34.3268,34.3511,34.3187,34.3511,13200.0
2013-08-02 12:30:00,42.33,42.37,42.33,42.36,15700.0,34.3592,34.3917,34.3592,34.3836,15700.0
2013-08-02 12:40:00,42.37,42.4,42.35,42.39,15600.0,34.3917,34.4161,34.3755,34.4079,15600.0
2013-08-02 12:50:00,42.39,42.4,42.37,42.4,12900.0,34.4079,34.4161,34.3917,34.4161,12900.0
2013-08-02 13:00:00,42.4,42.41,42.36,42.38,19300.0,34.4161,34.4242,34.3836,34.3998,19300.0
2013-08-02 13:10:00,42.38,42.4,42.35,42.4,27400.0,34.3998,34.4161,34.3755,34.4161,27400.0
2013-08-02 13:20:00,42.4,42.41,42.37,42.37,32100.0,34.4161,34.4242,34.3917,34.3917,32100.0
2013-08-02 13:30:00,42.36,42.36,42.34,42.35,13300.0,34.3836,34.3836,34.3674,34.3755,13300.0
2013-08-02 13:40:00,42.35,42.37,42.34,42.36,15200.0,34.3755,34.3917,34.3674,34.3836,15200.0
2013-08-02 13:50:00,42.36,42.4,42.36,42.36,15700.0,34.3836,34.4161,34.3836,34.3836,15700.0
2013-08-02 14:00:00,42.37,42.42,42.34,42.42,26500.0,34.3917,34.4323,34.3674,34.4323,26500.0
2013-08-02 14:10:00,42.42,42.47,42.4,42.46,18200.0,34.4323,34.4729,34.4161,34.4648,18200.0
2013-08-02 14:20:00,42.45,42.45,42.4,42.43,22400.0,34.4566,34.4566,34.4161,34.4404,22400.0
2013-08-02 14:30:00,42.43,42.46,42.4,42.45,24500.0,34.4404,34.4648,34.4161,34.4566,24500.0
2013-08-02 14:40:00,42.45,42.49,42.44,42.49,18100.0,34.4566,34.4891,34.4485,34.4891,18100.0
2013-08-02 14:50:00,42.48,42.5,42.47,42.47,28600.0,34.481,34.4972,34.4729,34.4729,28600.0
2013-08-02 15:00:00,42.48,42.51,42.47,42.5,22000.0,34.481,34.5053,34.4729,34.4972,22000.0
2013-08-02 15:10:00,42.5,42.51,42.47,42.47,14800.0,34.4972,34.5053,34.4729,34.4729,14800.0
2013-08-02 15:20:00,42.48,42.48,42.45,42.48,17500.0,34.481,34.481,34.4566,34.481,17500.0
2013-08-02 15:30:00,42.48,42.49,42.45,42.45,22900.0,34.481,34.4891,34.4566,34.4566,22900.0
2013-08-02 15:40:00,42.46,42.52,42.46,42.5,63400.0,34.4648,34.5135,34.4648,34.4972,63400.0
2013-08-02 15:50:00,42.5,42.52,42.44,42.48,216800.0,34.4972,34.5135,34.4485,34.481,216800.0
2013-08-05 09:30:00,42.38,42.4,42.2,42.23,37200.0,34.3998,34.4161,34.2537,34.2781,37200.0
2013-08-05 09:40:00,42.22,42.26,42.15,42.16,25800.0,34.27,34.3024,34.2131,34.2213,25800.0
2013-08-05 09:50:00,42.16,42.2,42.15,42.16,19600.0,34.2213,34.2537,34.2131,34.2213,19600.0
2013-08-05 10:00:00,42.17,42.19,42.1,42.15,62700.0,34.2294,34.2456,34.1726,34.2131,62700.0
2013-08-05 10:10:00,42.16,42.22,42.16,42.21,21200.0,34.2213,34.27,34.2213,34.2618,21200.0
2013-08-05 10:20:00,42.22,42.32,42.21,42.3,36000.0,34.27,34.3511,34.2618,34.3349,36000.0
2013-08-05 10:30:00,42.3,42.33,42.26,42.33,27200.0,34.3349,34.3592,34.3024,34.3592,27200.0
2013-08-05 10:40:00,42.34,42.4,42.34,42.38,15000.0,34.3674,34.4161,34.3674,34.3998,15000.0
2013-08-05 10:50:00,42.38,42.38,42.34,42.35,39700.0,34.3998,34.3998,34.3674,34.3755,39700.0
2013-08-05 11:00:00,42.35,42.41,42.35,42.39,54200.0,34.3755,34.4242,34.3755,34.4079,54200.0
2013-08-05 11:10:00,42.39,42.43,42.38,42.4,15000.0,34.4079,34.4404,34.3998,34.4161,15000.0
2013-08-05 11:20:00,42.4,42.44,42.36,42.42,21400.0,34.4161,34.4485,34.3836,34.4323,21400.0
2013-08-05 11:30:00,42.42,42.43,42.35,42.36,19500.0,34.4323,34.4404,34.3755,34.3836,19500.0
2013-08-05 11:40:00,42.36,42.36,42.32,42.33,18900.0,34.3836,34.3836,34.3511,34.3592,18900.0
2013-08-05 11:50:00,42.33,42.33,42.32,42.32,8300.0,34.3592,34.3592,34.3511,34.3511,8300.0
2013-08-05 12:00:00,42.33,42.35,42.32,42.35,9300.0,34.3592,34.3755,34.3511,34.3755,9300.0
2013-08-05 12:10:00,42.34,42.41,42.34,42.4,11200.0,34.3674,34.4242,34.3674,34.4161,11200.0
2013-08-05 12:20:00,42.4,42.46,42.39,42.42,17600.0,34.4161,34.4648,34.4079,34.4323,17600.0
2013-08-05 12:30:00,42.42,42.42,42.32,42.33,16300.0,34.4323,34.4323,34.3511,34.3592,16300.0
2013-08-05 12:40:00,42.32,42.32,42.27,42.29,23500.0,34.3511,34.3511,34.3105,34.3268,23500.0
2013-08-05 12:50:00,42.3,42.3,42.26,42.26,14800.0,34.3349,34.3349,34.3024,34.3024,14800.0
2013-08-05 13:00:00,42.26,42.26,42.19,42.21,27500.0,34.3024,34.3024,34.2456,34.2618,27500.0
2013-08-05 13:10:00,42.21,42.21,42.18,42.19,22800.0,34.2618,34.2618,34.2375,34.2456,22800.0
2013-08-05 13:20:00,42.2,42.21,42.18,42.18,16400.0,34.2537,34.2618,34.2375,34.2375,16400.0
2013-08-05 13:30:00,42.19,42.19,42.14,42.15,19700.0,34.2456,34.2456,34.205,34.2131,19700.0
2013-08-05 13:40:00,42.16,42.17,42.14,42.15,15400.0,34.2213,34.2294,34.205,34.2131,15400.0
2013-08-05 13:50:00,42.15,42.16,42.11,42.11,35400.0,34.2131,34.2213,34.1807,34.1807,35400.0
2013-08-05 14:00:00,42.11,42.13,42.09,42.09,26500.0,34.1807,34.1969,34.1644,34.1644,26500.0
2013-08-05 14:10:00,42.09,42.12,42.09,42.09,40000.0,34.1644,34.1888,34.1644,34.1644,40000.0
2013-08-05 14:20:00,42.1,42.12,42.07,42.08,30200.0,34.1726,34.1888,34.1482,34.1563,30200.0
2013-08-05 14:30:00,42.09,42.11,42.09,42.09,19700.0,34.1644,34.1807,34.1644,34.1644,19700.0
2013-08-05 14:40:00,42.1,42.11,42.08,42.1,29100.0,34.1726,34.1807,34.1563,34.1726,29100.0
2013-08-05 14:50:00,42.1,42.16,42.1,42.15,32400.0,34.1726,34.2213,34.1726,34.2131,32400.0
2013-08-05 15:00:00,42.15,42.16,42.11,42.11,28200.0,34.2131,34.2213,34.1807,34.1807,28200.0
2013-08-05 15:10:00,42.11,42.14,42.11,42.11,28700.0,34.1807,34.205,34.1807,34.1807,28700.0
2013-08-05 15:20:00,42.11,42.14,42.1,42.13,69900.0,34.1807,34.205,34.1726,34.1969,69900.0
2013-08-05 15:30:00,42.12,42.13,42.12,42.13,25100.0,34.1888,34.1969,34.1888,34.1969,25100.0
2013-08-05 15:40:00,42.13,42.23,42.13,42.2,110500.0,34.1969,34.2781,34.1969,34.2537,110500.0
2013-08-05 15:50:00,42.21,42.22,42.16,42.2,143900.0,34.2618,34.27,34.2213,34.2537,143900.0
2013-08-06 09:30:00,42.14,42.24,42.05,42.12,19500.0,34.205,34.2862,34.132,34.1888,19500.0
2013-08-06 09:40:00,42.12,42.12,42.04,42.04,17600.0,34.1888,34.1888,34.1238,34.1238,17600.0
2013-08-06 09:50:00,42.04,42.04,41.97,42.02,23700.0,34.1238,34.1238,34.067,34.1076,23700.0
2013-08-06 10:00:00,42.02,42.07,42.01,42.06,30900.0,34.1076,34.1482,34.0995,34.1401,30900.0
2013-08-06 10:10:00,42.07,42.09,42.05,42.09,42300.0,34.1482,34.1644,34.132,34.1644,42300.0
2013-08-06 10:20:00,42.09,42.09,42.03,42.07,38100.0,34.1644,34.1644,34.1157,34.1482,38100.0
2013-08-06 10:30:00,42.07,42.07,41.98,42.03,30700.0,34.1482,34.1482,34.0751,34.1157,30700.0
2013-08-06 10:40:00,42.03,42.09,42.01,42.07,22700.0,34.1157,34.1644,34.0995,34.1482,22700.0
2013-08-06 10:50:00,42.06,42.07,41.97,41.98,65800.0,34.1401,34.1482,34.067,34.0751,65800.0
2013-08-06 11:00:00,41.97,42.04,41.97,42.02,13600.0,34.067,34.1238,34.067,34.1076,13600.0
2013-08-06 11:10:00,42.02,42.03,41.96,41.98,102100.0,34.1076,34.1157,34.0589,34.0751,102100.0
2013-08-06 11:20:00,41.99,42.01,41.97,41.98,19000.0,34.0833,34.0995,34.067,34.0751,19000.0
2013-08-06 11:30:00,41.98,42.01,41.97,42.0,16600.0,34.0751,34.0995,34.067,34.0914,16600.0
2013-08-06 11:40:00,42.01,42.01,41.95,41.95,21200.0,34.0995,34.0995,34.0508,34.0508,21200.0
2013-08-06 11:50:00,41.96,41.98,41.94,41.98,21000.0,34.0589,34.0751,34.0427,34.0751,21000.0
2013-08-06 12:00:00,41.97,42.01,41.97,42.0,20300.0,34.067,34.0995,34.067,34.0914,20300.0
2013-08-06 12:10:00,42.0,42.0,41.94,41.94,13400.0,34.0914,34.0914,34.0427,34.0427,13400.0
2013-08-06 12:20:00,41.94,41.97,41.93,41.96,13200.0,34.0427,34.067,34.0346,34.0589,13200.0
2013-08-06 12:30:00,41.96,42.07,41.96,42.07,65900.0,34.0589,34.1482,34.0589,34.1482,65900.0
2013-08-06 12:40:00,42.07,42.12,42.07,42.1,8700.0,34.1482,34.1888,34.1482,34.1726,8700.0
2013-08-06 12:50:00,42.11,42.16,42.09,42.16,15500.0,34.1807,34.2213,34.1644,34.2213,15500.0
2013-08-06 13:00:00,42.16,42.16,42.14,42.14,5700.0,34.2213,34.2213,34.205,34.205,5700.0
2013-08-06 13:10:00,42.14,42.14,42.1,42.13,8900.0,34.205,34.205,34.1726,34.1969,8900.0
2013-08-06 13:20:00,42.12,42.13,42.11,42.12,8600.0,34.1888,34.1969,34.1807,34.1888,8600.0
2013-08-06 13:30:00,42.13,42.13,42.08,42.08,8300.0,34.1969,34.1969,34.1563,34.1563,8300.0
2013-08-06 13:40:00,42.08,42.08,42.06,42.06,11700.0,34.1563,34.1563,34.1401,34.1401,11700.0
2013-08-06 13:50:00,42.06,42.13,42.05,42.13,16400.0,34.1401,34.1969,34.132,34.1969,16400.0
2013-08-06 14:00:00,42.12,42.13,42.07,42.09,24900.0,34.1888,34.1969,34.1482,34.1644,24900.0
2013-08-06 14:10:00,42.09,42.1,42.07,42.09,13000.0,34.1644,34.1726,34.1482,34.1644,13000.0
2013-08-06 14:20:00,42.09,42.13,42.07,42.13,11000.0,34.1644,34.1969,34.1482,34.1969,11000.0
2013-08-06 14:30:00,42.13,42.14,42.08,42.14,62900.0,34.1969,34.205,34.1563,34.205,62900.0
2013-08-06 14:40:00,42.14,42.14,42.1,42.12,15900.0,34.205,34.205,34.1726,34.1888,15900.0
2013-08-06 14:50:00,42.12,42.13,42.09,42.11,29300.0,34.1888,34.1969,34.1644,34.1807,29300.0
2013-08-06 15:00:00,42.1,42.12,42.09,42.09,18700.0,34.1726,34.1888,34.1644,34.1644,18700.0
2013-08-06 15:10:00,42.09,42.13,42.07,42.13,18300.0,34.1644,34.1969,34.1482,34.1969,18300.0
2013-08-06 15:20:00,42.12,42.14,42.1,42.1,19000.0,34.1888,34.205,34.1726,34.1726,19000.0
2013-08-06 15:30:00,42.1,42.12,42.06,42.1,36500.0,34.1726,34.1888,34.1401,34.1726,36500.0
2013-08-06 15:40:00,42.1,42.12,42.09,42.11,32600.0,34.1726,34.1888,34.1644,34.1807,32600.0
2013-08-06 15:50:00,42.11,42.11,42.01,42.01,112600.0,34.1807,34.1807,34.0995,34.0995,112600.0
2013-08-07 09:30:00,41.99,42.0,41.28,41.61,72500.0,34.0833,34.0914,33.507,33.7748,72500.0
2013-08-07 09:40:00,41.61,41.87,41.56,41.86,59600.0,33.7748,33.9859,33.7342,33.9777,59600.0
2013-08-07 09:50:00,41.86,41.9,41.62,41.64,41900.0,33.9777,34.0102,33.7829,33.7992,41900.0
2013-08-07 10:00:00,41.63,41.81,41.55,41.76,65800.0,33.7911,33.9372,33.7261,33.8966,65800.0
2013-08-07 10:10:00,41.76,41.76,41.68,41.75,17200.0,33.8966,33.8966,33.8316,33.8885,17200.0
2013-08-07 10:20:00,41.76,41.79,41.7,41.71,33300.0,33.8966,33.9209,33.8479,33.856,33300.0
2013-08-07 10:30:00,41.71,41.71,41.58,41.67,35700.0,33.856,33.856,33.7505,33.8235,35700.0
2013-08-07 10:40:00,41.68,41.81,41.68,41.81,29100.0,33.8316,33.9372,33.8316,33.9372,29100.0
2013-08-07 10:50:00,41.81,41.87,41.7,41.73,37300.0,33.9372,33.9859,33.8479,33.8722,37300.0
2013-08-07 11:00:00,41.73,41.74,41.65,41.67,41800.0,33.8722,33.8803,33.8073,33.8235,41800.0
2013-08-07 11:10:00,41.67,41.67,41.59,41.59,35900.0,33.8235,33.8235,33.7586,33.7586,35900.0
2013-08-07 11:20:00,41.6,41.63,41.55,41.55,38800.0,33.7667,33.7911,33.7261,33.7261,38800.0
2013-08-07 11:30:00,41.55,41.62,41.55,41.58,23700.0,33.7261,33.7829,33.7261,33.7505,23700.0
2013-08-07 11:40:00,41.58,41.59,41.53,41.53,39100.0,33.7505,33.7586,33.7099,33.7099,39100.0
2013-08-07 11:50:00,41.53,41.6,41.52,41.57,22300.0,33.7099,33.7667,33.7018,33.7424,22300.0
2013-08-07 12:00:00,41.57,41.61,41.56,41.61,20100.0,33.7424,33.7748,33.7342,33.7748,20100.0
2013-08-07 12:10:00,41.61,41.67,41.6,41.67,17500.0,33.7748,33.8235,33.7667,33.8235,17500.0
2013-08-07 12:20:00,41.68,41.7,41.67,41.7,26700.0,33.8316,33.8479,33.8235,33.8479,26700.0
2013-08-07 12:30:00,41.69,41.72,41.69,41.7,21900.0,33.8398,33.8641,33.8398,33.8479,21900.0
2013-08-07 12:40:00,41.69,41.73,41.69,41.72,21300.0,33.8398,33.8722,33.8398,33.8641,21300.0
2013-08-07 12:50:00,41.72,41.75,41.69,41.71,66000.0,33.8641,33.8885,33.8398,33.856,66000.0
2013-08-07 13:00:00,41.7,41.77,41.7,41.75,47500.0,33.8479,33.9047,33.8479,33.8885,47500.0
2013-08-07 13:10:00,41.76,41.79,41.76,41.77,18300.0,33.8966,33.9209,33.8966,33.9047,18300.0
2013-08-07 13:20:00,41.76,41.77,41.72,41.76,16200.0,33.8966,33.9047,33.8641,33.8966,16200.0
2013-08-07 13:30:00,41.77,41.78,41.74,41.76,22600.0,33.9047,33.9128,33.8803,33.8966,22600.0
2013-08-07 13:40:00,41.75,41.76,41.7,41.71,18400.0,33.8885,33.8966,33.8479,33.856,18400.0
2013-08-07 13:50:00,41.7,41.76,41.7,41.72,18300.0,33.8479,33.8966,33.8479,33.8641,18300.0
2013-08-07 14:00:00,41.72,41.76,41.71,41.73,29600.0,33.8641,33.8966,33.856,33.8722,29600.0
2013-08-07 14:10:00,41.72,41.77,41.7,41.74,24700.0,33.8641,33.9047,33.8479,33.8803,24700.0
2013-08-07 14:20:00,41.75,41.75,41.69,41.75,15000.0,33.8885,33.8885,33.8398,33.8885,15000.0
2013-08-07 14:30:00,41.76,41.76,41.74,41.74,21700.0,33.8966,33.8966,33.8803,33.8803,21700.0
2013-08-07 14:40:00,41.74,41.75,41.71,41.72,23600.0,33.8803,33.8885,33.856,33.8641,23600.0
2013-08-07 14:50:00,41.71,41.74,41.69,41.73,33600.0,33.856,33.8803,33.8398,33.8722,33600.0
2013-08-07 15:00:00,41.73,41.74,41.65,41.66,67800.0,33.8722,33.8803,33.8073,33.8154,67800.0
2013-08-07 15:10:00,41.67,41.73,41.66,41.73,31100.0,33.8235,33.8722,33.8154,33.8722,31100.0
2013-08-07 15:20:00,41.73,41.76,41.71,41.73,51500.0,33.8722,33.8966,33.856,33.8722,51500.0
2013-08-07 15:30:00,41.73,41.73,41.7,41.71,48000.0,33.8722,33.8722,33.8479,33.856,48000.0
2013-08-07 15:40:00,41.72,41.79,41.71,41.75,51600.0,33.8641,33.9209,33.856,33.8885,51600.0
2013-08-07 15:50:00,41.74,41.75,41.67,41.68,144300.0,33.8803,33.8885,33.8235,33.8316,144300.0
2013-08-08 09:30:00,41.75,41.97,41.63,41.7,37700.0,33.8885,34.067,33.7911,33.8479,37700.0
2013-08-08 09:40:00,41.71,41.75,41.68,41.75,18200.0,33.856,33.8885,33.8316,33.8885,18200.0
2013-08-08 09:50:00,41.75,41.78,41.65,41.77,37300.0,33.8885,33.9128,33.8073,33.9047,37300.0
2013-08-08 10:00:00,41.77,41.82,41.75,41.77,26600.0,33.9047,33.9453,33.8885,33.9047,26600.0
2013-08-08 10:10:00,41.76,41.77,41.74,41.76,24000.0,33.8966,33.9047,33.8803,33.8966,24000.0
2013-08-08 10:20:00,41.75,41.76,41.74,41.75,23300.0,33.8885,33.8966,33.8803,33.8885,23300.0
2013-08-08 10:30:00,41.74,41.76,41.71,41.73,49500.0,33.8803,33.8966,33.856,33.8722,49500.0
2013-08-08 10:40:00,41.72,41.72,41.57,41.59,23800.0,33.8641,33.8641,33.7424,33.7586,23800.0
2013-08-08 10:50:00,41.59,41.6,41.58,41.58,16100.0,33.7586,33.7667,33.7505,33.7505,16100.0
2013-08-08 11:00:00,41.59,41.61,41.55,41.59,33800.0,33.7586,33.7748,33.7261,33.7586,33800.0
2013-08-08 11:10:00,41.59,41.59,41.55,41.56,20600.0,33.7586,33.7586,33.7261,33.7342,20600.0
2013-08-08 11:20:00,41.56,41.56,41.48,41.5,35400.0,33.7342,33.7342,33.6693,33.6855,35400.0
2013-08-08 11:30:00,41.51,41.52,41.49,41.52,43400.0,33.6936,33.7018,33.6774,33.7018,43400.0
2013-08-08 11:40:00,41.52,41.53,41.51,41.52,18700.0,33.7018,33.7099,33.6936,33.7018,18700.0
2013-08-08 11:50:00,41.52,41.59,41.51,41.59,22800.0,33.7018,33.7586,33.6936,33.7586,22800.0
2013-08-08 12:00:00,41.59,41.61,41.58,41.6,18600.0,33.7586,33.7748,33.7505,33.7667,18600.0
2013-08-08 12:10:00,41.6,41.68,41.58,41.68,38800.0,33.7667,33.8316,33.7505,33.8316,38800.0
2013-08-08 12:20:00,41.68,41.72,41.68,41.71,19000.0,33.8316,33.8641,33.8316,33.856,19000.0
2013-08-08 12:30:00,41.71,41.74,41.71,41.74,21400.0,33.856,33.8803,33.856,33.8803,21400.0
2013-08-08 12:40:00,41.74,41.77,41.73,41.76,36300.0,33.8803,33.9047,33.8722,33.8966,36300.0
2013-08-08 12:50:00,41.76,41.8,41.74,41.79,38800.0,33.8966,33.929,33.8803,33.9209,38800.0
2013-08-08 13:00:00,41.79,41.85,41.78,41.82,64900.0,33.9209,33.9696,33.9128,33.9453,64900.0
2013-08-08 13:10:00,41.83,41.83,41.79,41.8,26200.0,33.9534,33.9534,33.9209,33.929,26200.0
2013-08-08 13:20:00,41.79,41.8,41.78,41.8,23000.0,33.9209,33.929,33.9128,33.929,23000.0
2013-08-08 13:30:00,41.8,41.89,41.79,41.87,85200.0,33.929,34.0021,33.9209,33.9859,85200.0
2013-08-08 13:40:00,41.87,41.87,41.85,41.86,33000.0,33.9859,33.9859,33.9696,33.9777,33000.0
2013-08-08 13:50:00,41.85,41.86,41.84,41.86,26300.0,33.9696,33.9777,33.9615,33.9777,26300.0
2013-08-08 14:00:00,41.86,41.88,41.84,41.84,45400.0,33.9777,33.994,33.9615,33.9615,45400.0
2013-08-08 14:10:00,41.85,41.85,41.82,41.83,20900.0,33.9696,33.9696,33.9453,33.9534,20900.0
2013-08-08 14:20:00,41.82,41.87,41.81,41.87,45200.0,33.9453,33.9859,33.9372,33.9859,45200.0
2013-08-08 14:30:00,41.87,41.91,41.85,41.89,66600.0,33.9859,34.0183,33.9696,34.0021,66600.0
2013-08-08 14:40:00,41.89,41.94,41.88,41.91,30400.0,34.0021,34.0427,33.994,34.0183,30400.0
2013-08-08 14:50:00,41.91,41.91,41.88,41.89,31300.0,34.0183,34.0183,33.994,34.0021,31300.0
2013-08-08 15:00:00,41.89,41.89,41.86,41.88,36100.0,34.0021,34.0021,33.9777,33.994,36100.0
2013-08-08 15:10:00,41.88,41.9,41.86,41.87,34500.0,33.994,34.0102,33.9777,33.9859,34500.0
2013-08-08 15:20:00,41.87,41.87,41.82,41.84,35100.0,33.9859,33.9859,33.9453,33.9615,35100.0
2013-08-08 15:30:00,41.85,41.87,41.83,41.85,42000.0,33.9696,33.9859,33.9534,33.9696,42000.0
2013-08-08 15:40:00,41.85,41.89,41.84,41.89,82400.0,33.9696,34.0021,33.9615,34.0021,82400.0
2013-08-08 15:50:00,41.89,41.95,41.88,41.94,240000.0,34.0021,34.0508,33.994,34.0427,240000.0
2013-08-09 09:30:00,41.91,41.92,41.68,41.87,39900.0,34.0183,34.0264,33.8316,33.9859,39900.0
2013-08-09 09:40:00,41.88,41.97,41.84,41.94,22700.0,33.994,34.067,33.9615,34.0427,22700.0
2013-08-09 09:50:00,41.94,41.94,41.89,41.9,5900.0,34.0427,34.0427,34.0021,34.0102,5900.0
2013-08-09 10:00:00,41.9,41.91,41.81,41.83,19300.0,34.0102,34.0183,33.9372,33.9534,19300.0
2013-08-09 10:10:00,41.85,41.89,41.83,41.84,30500.0,33.9696,34.0021,33.9534,33.9615,30500.0
2013-08-09 10:20:00,41.84,41.87,41.79,41.84,21800.0,33.9615,33.9859,33.9209,33.9615,21800.0
2013-08-09 10:30:00,41.85,41.9,41.84,41.9,19900.0,33.9696,34.0102,33.9615,34.0102,19900.0
2013-08-09 10:40:00,41.9,41.96,41.9,41.91,12500.0,34.0102,34.0589,34.0102,34.0183,12500.0
2013-08-09 10:50:00,41.91,41.91,41.82,41.84,18700.0,34.0183,34.0183,33.9453,33.9615,18700.0
2013-08-09 11:00:00,41.84,41.84,41.75,41.81,14500.0,33.9615,33.9615,33.8885,33.9372,14500.0
2013-08-09 11:10:00,41.82,41.84,41.79,41.79,10500.0,33.9453,33.9615,33.9209,33.9209,10500.0
2013-08-09 11:20:00,41.8,41.84,41.78,41.84,31800.0,33.929,33.9615,33.9128,33.9615,31800.0
2013-08-09 11:30:00,41.84,41.84,41.8,41.84,11400.0,33.9615,33.9615,33.929,33.9615,11400.0
2013-08-09 11:40:00,41.85,41.88,41.83,41.88,10600.0,33.9696,33.994,33.9534,33.994,10600.0
2013-08-09 11:50:00,41.88,41.93,41.87,41.9,26100.0,33.994,34.0346,33.9859,34.0102,26100.0
2013-08-09 12:00:00,41.9,41.91,41.87,41.88,22000.0,34.0102,34.0183,33.9859,33.994,22000.0
2013-08-09 12:10:00,41.89,41.91,41.88,41.88,27000.0,34.0021,34.0183,33.994,33.994,27000.0
2013-08-09 12:20:00,41.89,41.93,41.88,41.9,12000.0,34.0021,34.0346,33.994,34.0102,12000.0
2013-08-09 12:30:00,41.91,41.96,41.89,41.9,39400.0,34.0183,34.0589,34.0021,34.0102,39400.0
2013-08-09 12:40:00,41.91,41.94,41.89,41.94,29400.0,34.0183,34.0427,34.0021,34.0427,29400.0
2013-08-09 12:50:00,41.94,41.94,41.9,41.9,14400.0,34.0427,34.0427,34.0102,34.0102,14400.0
2013-08-09 13:00:00,41.9,41.91,41.89,41.9,9600.0,34.0102,34.0183,34.0021,34.0102,9600.0
2013-08-09 13:10:00,41.91,41.92,41.9,41.92,6900.0,34.0183,34.0264,34.0102,34.0264,6900.0
2013-08-09 13:20:00,41.92,42.0,41.92,41.99,16900.0,34.0264,34.0914,34.0264,34.0833,16900.0
2013-08-09 13:30:00,42.0,42.02,41.99,42.02,14000.0,34.0914,34.1076,34.0833,34.1076,14000.0
2013-08-09 13:40:00,42.02,42.03,42.01,42.03,15300.0,34.1076,34.1157,34.0995,34.1157,15300.0
2013-08-09 13:50:00,42.02,42.05,42.02,42.02,15800.0,34.1076,34.132,34.1076,34.1076,15800.0
2013-08-09 14:00:00,42.02,42.05,42.0,42.0,44700.0,34.1076,34.132,34.0914,34.0914,44700.0
2013-08-09 14:10:00,42.0,42.04,41.98,42.01,21000.0,34.0914,34.1238,34.0751,34.0995,21000.0
2013-08-09 14:20:00,42.0,42.02,41.97,41.98,15000.0,34.0914,34.1076,34.067,34.0751,15000.0
2013-08-09 14:30:00,41.98,42.01,41.94,41.94,36300.0,34.0751,34.0995,34.0427,34.0427,36300.0
2013-08-09 14:40:00,41.94,41.98,41.93,41.98,20300.0,34.0427,34.0751,34.0346,34.0751,20300.0
2013-08-09 14:50:00,41.98,42.0,41.97,41.99,28200.0,34.0751,34.0914,34.067,34.0833,28200.0
2013-08-09 15:00:00,41.99,42.0,41.96,41.98,21000.0,34.0833,34.0914,34.0589,34.0751,21000.0
2013-08-09 15:10:00,41.96,42.0,41.95,42.0,23400.0,34.0589,34.0914,34.0508,34.0914,23400.0
2013-08-09 15:20:00,42.0,42.02,41.98,41.98,29900.0,34.0914,34.1076,34.0751,34.0751,29900.0
2013-08-09 15:30:00,41.98,41.99,41.94,41.97,65500.0,34.0751,34.0833,34.0427,34.067,65500.0
2013-08-09 15:40:00,41.97,41.98,41.91,41.93,88400.0,34.067,34.0751,34.0183,34.0346,88400.0
2013-08-09 15:50:00,41.92,41.93,41.88,41.89,136300.0,34.0264,34.0346,33.994,34.0021,136300.0
2013-08-12 09:30:00,41.75,41.86,41.58,41.85,47800.0,33.8885,33.9777,33.7505,33.9696,47800.0
2013-08-12 09:40:00,41.82,41.95,41.82,41.94,40800.0,33.9453,34.0508,33.9453,34.0427,40800.0
2013-08-12 09:50:00,41.94,42.09,41.92,42.07,84300.0,34.0427,34.1644,34.0264,34.1482,84300.0
2013-08-12 10:00:00,42.07,42.15,42.05,42.14,67800.0,34.1482,34.2131,34.132,34.205,67800.0
2013-08-12 10:10:00,42.14,42.18,42.09,42.11,59900.0,34.205,34.2375,34.1644,34.1807,59900.0
2013-08-12 10:20:00,42.1,42.13,42.07,42.1,65500.0,34.1726,34.1969,34.1482,34.1726,65500.0
2013-08-12 10:30:00,42.1,42.17,42.09,42.15,45500.0,34.1726,34.2294,34.1644,34.2131,45500.0
2013-08-12 10:40:00,42.16,42.19,42.08,42.11,33500.0,34.2213,34.2456,34.1563,34.1807,33500.0
2013-08-12 10:50:00,42.11,42.18,42.09,42.16,24900.0,34.1807,34.2375,34.1644,34.2213,24900.0
2013-08-12 11:00:00,42.15,42.18,42.11,42.11,28900.0,34.2131,34.2375,34.1807,34.1807,28900.0
2013-08-12 11:10:00,42.1,42.13,42.08,42.11,33700.0,34.1726,34.1969,34.1563,34.1807,33700.0
2013-08-12 11:20:00,42.11,42.13,42.07,42.12,93100.0,34.1807,34.1969,34.1482,34.1888,93100.0
2013-08-12 11:30:00,42.11,42.16,42.06,42.07,34100.0,34.1807,34.2213,34.1401,34.1482,34100.0
2013-08-12 11:40:00,42.09,42.1,42.04,42.04,23200.0,34.1644,34.1726,34.1238,34.1238,23200.0
2013-08-12 11:50:00,42.03,42.03,41.95,41.98,21900.0,34.1157,34.1157,34.0508,34.0751,21900.0
2013-08-12 12:00:00,41.97,41.97,41.88,41.88,31500.0,34.067,34.067,33.994,33.994,31500.0
2013-08-12 12:10:00,41.87,41.87,41.83,41.85,29100.0,33.9859,33.9859,33.9534,33.9696,29100.0
2013-08-12 12:20:00,41.85,41.87,41.84,41.86,20300.0,33.9696,33.9859,33.9615,33.9777,20300.0
2013-08-12 12:30:00,41.86,41.89,41.85,41.85,16700.0,33.9777,34.0021,33.9696,33.9696,16700.0
2013-08-12 12:40:00,41.84,41.88,41.82,41.87,19800.0,33.9615,33.994,33.9453,33.9859,19800.0
2013-08-12 12:50:00,41.88,41.91,41.87,41.89,16600.0,33.994,34.0183,33.9859,34.0021,16600.0
2013-08-12 13:00:00,41.89,41.91,41.87,41.89,10600.0,34.0021,34.0183,33.9859,34.0021,10600.0
2013-08-12 13:10:00,41.88,41.88,41.83,41.85,21600.0,33.994,33.994,33.9534,33.9696,21600.0
2013-08-12 13:20:00,41.86,41.88,41.81,41.82,38300.0,33.9777,33.994,33.9372,33.9453,38300.0
2013-08-12 13:30:00,41.82,41.83,41.79,41.79,34800.0,33.9453,33.9534,33.9209,33.9209,34800.0
2013-08-12 13:40:00,41.8,41.81,41.72,41.72,19500.0,33.929,33.9372,33.8641,33.8641,19500.0
2013-08-12 13:50:00,41.71,41.71,41.64,41.66,20200.0,33.856,33.856,33.7992,33.8154,20200.0
2013-08-12 14:00:00,41.67,41.67,41.65,41.66,15700.0,33.8235,33.8235,33.8073,33.8154,15700.0
2013-08-12 14:10:00,41.67,41.67,41.64,41.65,16100.0,33.8235,33.8235,33.7992,33.8073,16100.0
2013-08-12 14:20:00,41.64,41.67,41.62,41.62,20900.0,33.7992,33.8235,33.7829,33.7829,20900.0
2013-08-12 14:30:00,41.62,41.68,41.62,41.68,18400.0,33.7829,33.8316,33.7829,33.8316,18400.0
2013-08-12 14:40:00,41.67,41.7,41.67,41.7,13400.0,33.8235,33.8479,33.8235,33.8479,13400.0
2013-08-12 14:50:00,41.69,41.7,41.64,41.65,16100.0,33.8398,33.8479,33.7992,33.8073,16100.0
2013-08-12 15:00:00,41.65,41.68,41.64,41.68,30900.0,33.8073,33.8316,33.7992,33.8316,30900.0
2013-08-12 15:10:00,41.68,41.71,41.68,41.68,20000.0,33.8316,33.856,33.8316,33.8316,20000.0
2013-08-12 15:20:00,41.68,41.73,41.68,41.7,31300.0,33.8316,33.8722,33.8316,33.8479,31300.0
2013-08-12 15:30:00,41.7,41.77,41.69,41.76,33800.0,33.8479,33.9047,33.8398,33.8966,33800.0
2013-08-12 15:40:00,41.77,41.82,41.74,41.8,63900.0,33.9047,33.9453,33.8803,33.929,63900.0
2013-08-12 15:50:00,41.81,41.81,41.75,41.79,107700.0,33.9372,33.9372,33.8885,33.9209,107700.0
2013-08-13 09:30:00,41.81,42.0,41.81,41.95,29100.0,33.9372,34.0914,33.9372,34.0508,29100.0
2013-08-13 09:40:00,41.93,41.94,41.87,41.93,11700.0,34.0346,34.0427,33.9859,34.0346,11700.0
2013-08-13 09:50:00,41.93,41.93,41.87,41.89,16000.0,34.0346,34.0346,33.9859,34.0021,16000.0
2013-08-13 10:00:00,41.9,41.9,41.71,41.71,66900.0,34.0102,34.0102,33.856,33.856,66900.0
2013-08-13 10:10:00,41.71,41.76,41.7,41.72,33400.0,33.856,33.8966,33.8479,33.8641,33400.0
2013-08-13 10:20:00,41.72,41.75,41.7,41.71,34500.0,33.8641,33.8885,33.8479,33.856,34500.0
2013-08-13 10:30:00,41.71,41.74,41.67,41.74,28900.0,33.856,33.8803,33.8235,33.8803,28900.0
2013-08-13 10:40:00,41.74,41.76,41.72,41.73,86300.0,33.8803,33.8966,33.8641,33.8722,86300.0
2013-08-13 10:50:00,41.72,41.77,41.69,41.74,61400.0,33.8641,33.9047,33.8398,33.8803,61400.0
2013-08-13 11:00:00,41.74,41.82,41.73,41.81,18200.0,33.8803,33.9453,33.8722,33.9372,18200.0
2013-08-13 11:10:00,41.82,41.82,41.78,41.81,12200.0,33.9453,33.9453,33.9128,33.9372,12200.0
2013-08-13 11:20:00,41.8,41.85,41.78,41.85,14300.0,33.929,33.9696,33.9128,33.9696,14300.0
2013-08-13 11:30:00,41.85,41.89,41.83,41.84,7000.0,33.9696,34.0021,33.9534,33.9615,7000.0
2013-08-13 11:40:00,41.83,41.89,41.83,41.85,10200.0,33.9534,34.0021,33.9534,33.9696,10200.0
2013-08-13 11:50:00,41.85,41.87,41.82,41.87,7100.0,33.9696,33.9859,33.9453,33.9859,7100.0
2013-08-13 12:00:00,41.86,41.89,41.83,41.89,7500.0,33.9777,34.0021,33.9534,34.0021,7500.0
2013-08-13 12:10:00,41.89,41.93,41.88,41.89,53200.0,34.0021,34.0346,33.994,34.0021,53200.0
2013-08-13 12:20:00,41.89,41.95,41.89,41.94,8200.0,34.0021,34.0508,34.0021,34.0427,8200.0
2013-08-13 12:30:00,41.94,42.0,41.94,42.0,12200.0,34.0427,34.0914,34.0427,34.0914,12200.0
2013-08-13 12:40:00,42.0,42.02,41.99,42.02,12400.0,34.0914,34.1076,34.0833,34.1076,12400.0
2013-08-13 12:50:00,42.02,42.06,41.99,42.0,17600.0,34.1076,34.1401,34.0833,34.0914,17600.0
2013-08-13 13:00:00,42.01,42.05,41.98,42.03,45300.0,34.0995,34.132,34.0751,34.1157,45300.0
2013-08-13 13:10:00,42.04,42.08,42.04,42.05,8800.0,34.1238,34.1563,34.1238,34.132,8800.0
2013-08-13 13:20:00,42.05,42.09,42.05,42.09,6900.0,34.132,34.1644,34.132,34.1644,6900.0
2013-08-13 13:30:00,42.08,42.08,42.01,42.01,43900.0,34.1563,34.1563,34.0995,34.0995,43900.0
2013-08-13 13:40:00,42.0,42.02,41.98,41.98,9500.0,34.0914,34.1076,34.0751,34.0751,9500.0
2013-08-13 13:50:00,41.99,42.01,41.96,41.96,20600.0,34.0833,34.0995,34.0589,34.0589,20600.0
2013-08-13 14:00:00,41.96,42.0,41.96,41.99,10400.0,34.0589,34.0914,34.0589,34.0833,10400.0
2013-08-13 14:10:00,41.99,41.99,41.96,41.97,5900.0,34.0833,34.0833,34.0589,34.067,5900.0
2013-08-13 14:20:00,41.98,41.99,41.96,41.98,10900.0,34.0751,34.0833,34.0589,34.0751,10900.0
2013-08-13 14:30:00,41.97,41.98,41.89,41.9,20800.0,34.067,34.0751,34.0021,34.0102,20800.0
2013-08-13 14:40:00,41.89,41.93,41.89,41.9,17500.0,34.0021,34.0346,34.0021,34.0102,17500.0
2013-08-13 14:50:00,41.9,41.91,41.89,41.91,15200.0,34.0102,34.0183,34.0021,34.0183,15200.0
2013-08-13 15:00:00,41.92,41.94,41.92,41.92,7400.0,34.0264,34.0427,34.0264,34.0264,7400.0
2013-08-13 15:10:00,41.92,41.93,41.88,41.9,26900.0,34.0264,34.0346,33.994,34.0102,26900.0
2013-08-13 15:20:00,41.92,41.98,41.91,41.97,21200.0,34.0264,34.0751,34.0183,34.067,21200.0
2013-08-13 15:30:00,41.96,41.96,41.9,41.95,66800.0,34.0589,34.0589,34.0102,34.0508,66800.0
2013-08-13 15:40:00,41.94,41.96,41.9,41.95,85500.0,34.0427,34.0589,34.0102,34.0508,85500.0
2013-08-13 15:50:00,41.95,41.98,41.94,41.97,78100.0,34.0508,34.0751,34.0427,34.067,78100.0
2013-08-14 09:30:00,42.03,42.15,42.0,42.09,40400.0,34.1157,34.2131,34.0914,34.1644,40400.0
2013-08-14 09:40:00,42.1,42.1,41.96,42.07,31300.0,34.1726,34.1726,34.0589,34.1482,31300.0
2013-08-14 09:50:00,42.06,42.08,41.92,42.06,23500.0,34.1401,34.1563,34.0264,34.1401,23500.0
2013-08-14 10:00:00,42.07,42.15,42.07,42.08,50700.0,34.1482,34.2131,34.1482,34.1563,50700.0
2013-08-14 10:10:00,42.09,42.16,42.09,42.13,63400.0,34.1644,34.2213,34.1644,34.1969,63400.0
2013-08-14 10:20:00,42.13,42.27,42.12,42.21,50000.0,34.1969,34.3105,34.1888,34.2618,50000.0
2013-08-14 10:30:00,42.22,42.28,42.18,42.19,37400.0,34.27,34.3187,34.2375,34.2456,37400.0
2013-08-14 10:40:00,42.18,42.21,42.1,42.14,37300.0,34.2375,34.2618,34.1726,34.205,37300.0
2013-08-14 10:50:00,42.14,42.26,42.14,42.25,69300.0,34.205,34.3024,34.205,34.2943,69300.0
2013-08-14 11:00:00,42.25,42.29,42.22,42.28,34700.0,34.2943,34.3268,34.27,34.3187,34700.0
2013-08-14 11:10:00,42.28,42.29,42.24,42.28,23100.0,34.3187,34.3268,34.2862,34.3187,23100.0
2013-08-14 11:20:00,42.29,42.3,42.26,42.29,28000.0,34.3268,34.3349,34.3024,34.3268,28000.0
2013-08-14 11:30:00,42.28,42.3,42.26,42.28,26600.0,34.3187,34.3349,34.3024,34.3187,26600.0
2013-08-14 11:40:00,42.28,42.28,42.21,42.22,23800.0,34.3187,34.3187,34.2618,34.27,23800.0
2013-08-14 11:50:00,42.22,42.23,42.11,42.16,29400.0,34.27,34.2781,34.1807,34.2213,29400.0
2013-08-14 12:00:00,42.16,42.22,42.11,42.2,70300.0,34.2213,34.27,34.1807,34.2537,70300.0
2013-08-14 12:10:00,42.2,42.23,42.18,42.23,20300.0,34.2537,34.2781,34.2375,34.2781,20300.0
2013-08-14 12:20:00,42.22,42.23,42.16,42.23,21000.0,34.27,34.2781,34.2213,34.2781,21000.0
2013-08-14 12:30:00,42.22,42.23,42.18,42.18,20400.0,34.27,34.2781,34.2375,34.2375,20400.0
2013-08-14 12:40:00,42.18,42.21,42.17,42.2,19300.0,34.2375,34.2618,34.2294,34.2537,19300.0
2013-08-14 12:50:00,42.19,42.2,42.16,42.16,15100.0,34.2456,34.2537,34.2213,34.2213,15100.0
2013-08-14 13:00:00,42.16,42.19,42.14,42.17,10900.0,34.2213,34.2456,34.205,34.2294,10900.0
2013-08-14 13:10:00,42.17,42.18,42.09,42.1,21000.0,34.2294,34.2375,34.1644,34.1726,21000.0
2013-08-14 13:20:00,42.11,42.11,42.07,42.07,17700.0,34.1807,34.1807,34.1482,34.1482,17700.0
2013-08-14 13:30:00,42.07,42.08,42.0,42.07,22300.0,34.1482,34.1563,34.0914,34.1482,22300.0
2013-08-14 13:40:00,42.07,42.09,42.07,42.09,22800.0,34.1482,34.1644,34.1482,34.1644,22800.0
2013-08-14 13:50:00,42.09,42.14,42.09,42.12,22500.0,34.1644,34.205,34.1644,34.1888,22500.0
2013-08-14 14:00:00,42.12,42.14,42.11,42.12,39200.0,34.1888,34.205,34.1807,34.1888,39200.0
2013-08-14 14:10:00,42.12,42.13,42.09,42.11,20100.0,34.1888,34.1969,34.1644,34.1807,20100.0
2013-08-14 14:20:00,42.1,42.14,42.09,42.13,29100.0,34.1726,34.205,34.1644,34.1969,29100.0
2013-08-14 14:30:00,42.13,42.14,42.1,42.11,37100.0,34.1969,34.205,34.1726,34.1807,37100.0
2013-08-14 14:40:00,42.11,42.16,42.1,42.13,28000.0,34.1807,34.2213,34.1726,34.1969,28000.0
2013-08-14 14:50:00,42.13,42.13,42.08,42.09,17700.0,34.1969,34.1969,34.1563,34.1644,17700.0
2013-08-14 15:00:00,42.09,42.1,42.07,42.09,18900.0,34.1644,34.1726,34.1482,34.1644,18900.0
2013-08-14 15:10:00,42.1,42.17,42.1,42.14,20900.0,34.1726,34.2294,34.1726,34.205,20900.0
2013-08-14 15:20:00,42.13,42.15,42.12,42.12,20500.0,34.1969,34.2131,34.1888,34.1888,20500.0
2013-08-14 15:30:00,42.12,42.12,42.07,42.1,37900.0,34.1888,34.1888,34.1482,34.1726,37900.0
2013-08-14 15:40:00,42.1,42.13,42.09,42.1,35400.0,34.1726,34.1969,34.1644,34.1726,35400.0
2013-08-14 15:50:00,42.1,42.12,42.09,42.1,121500.0,34.1726,34.1888,34.1644,34.1726,121500.0
2013-08-15 09:30:00,41.8,41.99,41.66,41.94,57000.0,33.929,34.0833,33.8154,34.0427,57000.0
2013-08-15 09:40:00,41.95,42.0,41.88,41.92,55900.0,34.0508,34.0914,33.994,34.0264,55900.0
2013-08-15 09:50:00,41.91,41.97,41.9,41.91,56600.0,34.0183,34.067,34.0102,34.0183,56600.0
2013-08-15 10:00:00,41.91,41.93,41.81,41.81,166800.0,34.0183,34.0346,33.9372,33.9372,166800.0
2013-08-15 10:10:00,41.82,41.9,41.79,41.9,62200.0,33.9453,34.0102,33.9209,34.0102,62200.0
2013-08-15 10:20:00,41.9,41.95,41.89,41.93,37200.0,34.0102,34.0508,34.0021,34.0346,37200.0
2013-08-15 10:30:00,41.93,41.93,41.83,41.85,32500.0,34.0346,34.0346,33.9534,33.9696,32500.0
2013-08-15 10:40:00,41.85,41.86,41.74,41.75,28100.0,33.9696,33.9777,33.8803,33.8885,28100.0
2013-08-15 10:50:00,41.75,41.76,41.69,41.71,54800.0,33.8885,33.8966,33.8398,33.856,54800.0
2013-08-15 11:00:00,41.71,41.78,41.7,41.78,40200.0,33.856,33.9128,33.8479,33.9128,40200.0
2013-08-15 11:10:00,41.78,41.83,41.78,41.81,26200.0,33.9128,33.9534,33.9128,33.9372,26200.0
2013-08-15 11:20:00,41.81,41.88,41.78,41.87,29400.0,33.9372,33.994,33.9128,33.9859,29400.0
2013-08-15 11:30:00,41.87,41.91,41.83,41.85,34300.0,33.9859,34.0183,33.9534,33.9696,34300.0
2013-08-15 11:40:00,41.85,41.88,41.84,41.88,21900.0,33.9696,33.994,33.9615,33.994,21900.0
2013-08-15 11:50:00,41.89,41.9,41.84,41.84,33600.0,34.0021,34.0102,33.9615,33.9615,33600.0
2013-08-15 12:00:00,41.84,41.91,41.84,41.9,32800.0,33.9615,34.0183,33.9615,34.0102,32800.0
2013-08-15 12:10:00,41.91,41.94,41.9,41.94,17200.0,34.0183,34.0427,34.0102,34.0427,17200.0
2013-08-15 12:20:00,41.94,41.98,41.92,41.92,27200.0,34.0427,34.0751,34.0264,34.0264,27200.0
2013-08-15 12:30:00,41.93,41.96,41.83,41.83,25300.0,34.0346,34.0589,33.9534,33.9534,25300.0
2013-08-15 12:40:00,41.83,41.85,41.76,41.76,26100.0,33.9534,33.9696,33.8966,33.8966,26100.0
2013-08-15 12:50:00,41.77,41.8,41.72,41.72,20500.0,33.9047,33.929,33.8641,33.8641,20500.0
2013-08-15 13:00:00,41.72,41.72,41.68,41.69,8400.0,33.8641,33.8641,33.8316,33.8398,8400.0
2013-08-15 13:10:00,41.69,41.7,41.6,41.63,42400.0,33.8398,33.8479,33.7667,33.7911,42400.0
2013-08-15 13:20:00,41.64,41.67,41.61,41.61,17300.0,33.7992,33.8235,33.7748,33.7748,17300.0
2013-08-15 13:30:00,41.6,41.64,41.6,41.61,15900.0,33.7667,33.7992,33.7667,33.7748,15900.0
2013-08-15 13:40:00,41.6,41.64,41.6,41.62,22000.0,33.7667,33.7992,33.7667,33.7829,22000.0
2013-08-15 13:50:00,41.61,41.62,41.55,41.55,21700.0,33.7748,33.7829,33.7261,33.7261,21700.0
2013-08-15 14:00:00,41.55,41.58,41.53,41.54,38800.0,33.7261,33.7505,33.7099,33.718,38800.0
2013-08-15 14:10:00,41.54,41.54,41.46,41.47,38600.0,33.718,33.718,33.6531,33.6612,38600.0
2013-08-15 14:20:00,41.47,41.62,41.47,41.59,55600.0,33.6612,33.7829,33.6612,33.7586,55600.0
2013-08-15 14:30:00,41.59,41.64,41.57,41.57,23200.0,33.7586,33.7992,33.7424,33.7424,23200.0
2013-08-15 14:40:00,41.57,41.63,41.56,41.57,20900.0,33.7424,33.7911,33.7342,33.7424,20900.0
2013-08-15 14:50:00,41.56,41.56,41.53,41.55,27400.0,33.7342,33.7342,33.7099,33.7261,27400.0
2013-08-15 15:00:00,41.54,41.59,41.54,41.57,28400.0,33.718,33.7586,33.718,33.7424,28400.0
2013-08-15 15:10:00,41.57,41.57,41.48,41.5,46800.0,33.7424,33.7424,33.6693,33.6855,46800.0
2013-08-15 15:20:00,41.5,41.54,41.5,41.54,31800.0,33.6855,33.718,33.6855,33.718,31800.0
2013-08-15 15:30:00,41.54,41.62,41.54,41.61,70800.0,33.718,33.7829,33.718,33.7748,70800.0
2013-08-15 15:40:00,41.61,41.7,41.58,41.65,75400.0,33.7748,33.8479,33.7505,33.8073,75400.0
2013-08-15 15:50:00,41.65,41.69,41.57,41.57,264300.0,33.8073,33.8398,33.7424,33.7424,264300.0
2013-08-16 09:30:00,41.48,41.63,41.48,41.63,222300.0,33.6693,33.7911,33.6693,33.7911,222300.0
2013-08-16 09:40:00,41.64,41.76,41.62,41.76,20600.0,33.7992,33.8966,33.7829,33.8966,20600.0
2013-08-16 09:50:00,41.75,41.77,41.63,41.66,18800.0,33.8885,33.9047,33.7911,33.8154,18800.0
2013-08-16 10:00:00,41.68,41.78,41.59,41.72,46600.0,33.8316,33.9128,33.7586,33.8641,46600.0
2013-08-16 10:10:00,41.72,41.78,41.71,41.74,23000.0,33.8641,33.9128,33.856,33.8803,23000.0
2013-08-16 10:20:00,41.75,41.76,41.68,41.74,27400.0,33.8885,33.8966,33.8316,33.8803,27400.0
2013-08-16 10:30:00,41.74,41.81,41.73,41.8,20100.0,33.8803,33.9372,33.8722,33.929,20100.0
2013-08-16 10:40:00,41.79,41.82,41.71,41.82,72100.0,33.9209,33.9453,33.856,33.9453,72100.0
2013-08-16 10:50:00,41.83,41.83,41.77,41.77,18300.0,33.9534,33.9534,33.9047,33.9047,18300.0
2013-08-16 11:00:00,41.76,41.82,41.73,41.73,37600.0,33.8966,33.9453,33.8722,33.8722,37600.0
2013-08-16 11:10:00,41.72,41.75,41.7,41.72,40800.0,33.8641,33.8885,33.8479,33.8641,40800.0
2013-08-16 11:20:00,41.73,41.75,41.67,41.72,34200.0,33.8722,33.8885,33.8235,33.8641,34200.0
2013-08-16 11:30:00,41.72,41.75,41.71,41.75,31100.0,33.8641,33.8885,33.856,33.8885,31100.0
2013-08-16 11:40:00,41.75,41.81,41.74,41.8,19100.0,33.8885,33.9372,33.8803,33.929,19100.0
2013-08-16 11:50:00,41.78,41.8,41.76,41.77,14200.0,33.9128,33.929,33.8966,33.9047,14200.0
2013-08-16 12:00:00,41.77,41.78,41.75,41.77,15400.0,33.9047,33.9128,33.8885,33.9047,15400.0
2013-08-16 12:10:00,41.77,41.82,41.76,41.8,11700.0,33.9047,33.9453,33.8966,33.929,11700.0
2013-08-16 12:20:00,41.8,41.8,41.7,41.7,15100.0,33.929,33.929,33.8479,33.8479,15100.0
2013-08-16 12:30:00,41.7,41.72,41.68,41.71,23400.0,33.8479,33.8641,33.8316,33.856,23400.0
2013-08-16 12:40:00,41.7,41.7,41.65,41.65,21400.0,33.8479,33.8479,33.8073,33.8073,21400.0
2013-08-16 12:50:00,41.64,41.7,41.64,41.69,20800.0,33.7992,33.8479,33.7992,33.8398,20800.0
2013-08-16 13:00:00,41.68,41.69,41.64,41.65,47900.0,33.8316,33.8398,33.7992,33.8073,47900.0
2013-08-16 13:10:00,41.65,41.65,41.59,41.64,22400.0,33.8073,33.8073,33.7586,33.7992,22400.0
2013-08-16 13:20:00,41.64,41.69,41.63,41.68,37300.0,33.7992,33.8398,33.7911,33.8316,37300.0
2013-08-16 13:30:00,41.67,41.69,41.64,41.64,16300.0,33.8235,33.8398,33.7992,33.7992,16300.0
2013-08-16 13:40:00,41.63,41.68,41.6,41.68,15200.0,33.7911,33.8316,33.7667,33.8316,15200.0
2013-08-16 13:50:00,41.67,41.71,41.67,41.7,18900.0,33.8235,33.856,33.8235,33.8479,18900.0
2013-08-16 14:00:00,41.69,41.72,41.67,41.67,21000.0,33.8398,33.8641,33.8235,33.8235,21000.0
2013-08-16 14:10:00,41.67,41.7,41.6,41.61,42800.0,33.8235,33.8479,33.7667,33.7748,42800.0
2013-08-16 14:20:00,41.62,41.66,41.62,41.66,33300.0,33.7829,33.8154,33.7829,33.8154,33300.0
2013-08-16 14:30:00,41.66,41.68,41.63,41.66,31400.0,33.8154,33.8316,33.7911,33.8154,31400.0
2013-08-16 14:40:00,41.66,41.73,41.66,41.73,27600.0,33.8154,33.8722,33.8154,33.8722,27600.0
2013-08-16 14:50:00,41.73,41.78,41.73,41.75,34100.0,33.8722,33.9128,33.8722,33.8885,34100.0
2013-08-16 15:00:00,41.75,41.76,41.73,41.73,31000.0,33.8885,33.8966,33.8722,33.8722,31000.0
2013-08-16 15:10:00,41.73,41.74,41.71,41.71,36700.0,33.8722,33.8803,33.856,33.856,36700.0
2013-08-16 15:20:00,41.71,41.76,41.71,41.73,44800.0,33.856,33.8966,33.856,33.8722,44800.0
2013-08-16 15:30:00,41.73,41.78,41.73,41.78,30100.0,33.8722,33.9128,33.8722,33.9128,30100.0
2013-08-16 15:40:00,41.79,41.81,41.72,41.72,62800.0,33.9209,33.9372,33.8641,33.8641,62800.0
2013-08-16 15:50:00,41.72,41.78,41.71,41.71,122500.0,33.8641,33.9128,33.856,33.856,122500.0
2013-08-19 09:30:00,41.73,41.73,41.6,41.7,34600.0,33.8722,33.8722,33.7667,33.8479,34600.0
2013-08-19 09:40:00,41.68,41.69,41.59,41.6,18500.0,33.8316,33.8398,33.7586,33.7667,18500.0
2013-08-19 09:50:00,41.59,41.72,41.52,41.69,30400.0,33.7586,33.8641,33.7018,33.8398,30400.0
2013-08-19 10:00:00,41.7,41.81,41.7,41.73,33500.0,33.8479,33.9372,33.8479,33.8722,33500.0
2013-08-19 10:10:00,41.73,41.77,41.71,41.71,48200.0,33.8722,33.9047,33.856,33.856,48200.0
2013-08-19 10:20:00,41.71,41.72,41.67,41.71,35700.0,33.856,33.8641,33.8235,33.856,35700.0
2013-08-19 10:30:00,41.7,41.72,41.66,41.71,30500.0,33.8479,33.8641,33.8154,33.856,30500.0
2013-08-19 10:40:00,41.7,41.77,41.7,41.76,27400.0,33.8479,33.9047,33.8479,33.8966,27400.0
2013-08-19 10:50:00,41.76,41.77,41.65,41.66,25300.0,33.8966,33.9047,33.8073,33.8154,25300.0
2013-08-19 11:00:00,41.66,41.66,41.58,41.62,23300.0,33.8154,33.8154,33.7505,33.7829,23300.0
2013-08-19 11:10:00,41.62,41.64,41.58,41.58,24100.0,33.7829,33.7992,33.7505,33.7505,24100.0
2013-08-19 11:20:00,41.58,41.59,41.56,41.56,14300.0,33.7505,33.7586,33.7342,33.7342,14300.0
2013-08-19 11:30:00,41.56,41.64,41.53,41.62,30100.0,33.7342,33.7992,33.7099,33.7829,30100.0
2013-08-19 11:40:00,41.63,41.65,41.62,41.64,11500.0,33.7911,33.8073,33.7829,33.7992,11500.0
2013-08-19 11:50:00,41.63,41.64,41.61,41.63,13100.0,33.7911,33.7992,33.7748,33.7911,13100.0
2013-08-19 12:00:00,41.63,41.65,41.59,41.63,14400.0,33.7911,33.8073,33.7586,33.7911,14400.0
2013-08-19 12:10:00,41.62,41.67,41.6,41.67,8600.0,33.7829,33.8235,33.7667,33.8235,8600.0
2013-08-19 12:20:00,41.67,41.67,41.62,41.65,16100.0,33.8235,33.8235,33.7829,33.8073,16100.0
2013-08-19 12:30:00,41.65,41.69,41.64,41.69,21600.0,33.8073,33.8398,33.7992,33.8398,21600.0
2013-08-19 12:40:00,41.69,41.75,41.67,41.73,24800.0,33.8398,33.8885,33.8235,33.8722,24800.0
2013-08-19 12:50:00,41.73,41.78,41.72,41.75,34400.0,33.8722,33.9128,33.8641,33.8885,34400.0
2013-08-19 13:00:00,41.75,41.75,41.67,41.7,35600.0,33.8885,33.8885,33.8235,33.8479,35600.0
2013-08-19 13:10:00,41.7,41.72,41.67,41.69,24600.0,33.8479,33.8641,33.8235,33.8398,24600.0
2013-08-19 13:20:00,41.68,41.72,41.65,41.71,37700.0,33.8316,33.8641,33.8073,33.856,37700.0
2013-08-19 13:30:00,41.71,41.72,41.65,41.69,55500.0,33.856,33.8641,33.8073,33.8398,55500.0
2013-08-19 13:40:00,41.69,41.7,41.67,41.68,14600.0,33.8398,33.8479,33.8235,33.8316,14600.0
2013-08-19 13:50:00,41.68,41.72,41.68,41.71,13700.0,33.8316,33.8641,33.8316,33.856,13700.0
2013-08-19 14:00:00,41.72,41.74,41.72,41.73,24000.0,33.8641,33.8803,33.8641,33.8722,24000.0
2013-08-19 14:10:00,41.73,41.73,41.69,41.69,36200.0,33.8722,33.8722,33.8398,33.8398,36200.0
2013-08-19 14:20:00,41.69,41.7,41.62,41.7,58000.0,33.8398,33.8479,33.7829,33.8479,58000.0
2013-08-19 14:30:00,41.7,41.7,41.59,41.64,73100.0,33.8479,33.8479,33.7586,33.7992,73100.0
2013-08-19 14:40:00,41.64,41.69,41.64,41.69,37200.0,33.7992,33.8398,33.7992,33.8398,37200.0
2013-08-19 14:50:00,41.69,41.69,41.64,41.68,40800.0,33.8398,33.8398,33.7992,33.8316,40800.0
2013-08-19 15:00:00,41.69,41.69,41.62,41.65,42500.0,33.8398,33.8398,33.7829,33.8073,42500.0
2013-08-19 15:10:00,41.65,41.7,41.64,41.68,41200.0,33.8073,33.8479,33.7992,33.8316,41200.0
2013-08-19 15:20:00,41.68,41.69,41.65,41.65,77000.0,33.8316,33.8398,33.8073,33.8073,77000.0
2013-08-19 15:30:00,41.65,41.69,41.65,41.65,81700.0,33.8073,33.8398,33.8073,33.8073,81700.0
2013-08-19 15:40:00,41.65,41.69,41.61,41.66,175600.0,33.8073,33.8398,33.7748,33.8154,175600.0
2013-08-19 15:50:00,41.67,41.68,41.62,41.64,203300.0,33.8235,33.8316,33.7829,33.7992,203300.0
2013-08-20 09:30:00,41.71,41.75,41.57,41.59,41800.0,33.856,33.8885,33.7424,33.7586,41800.0
2013-08-20 09:40:00,41.59,41.77,41.59,41.76,47400.0,33.7586,33.9047,33.7586,33.8966,47400.0
2013-08-20 09:50:00,41.75,41.81,41.73,41.78,37700.0,33.8885,33.9372,33.8722,33.9128,37700.0
2013-08-20 10:00:00,41.79,41.94,41.79,41.9,376500.0,33.9209,34.0427,33.9209,34.0102,376500.0
2013-08-20 10:10:00,41.91,42.07,41.87,41.87,139300.0,34.0183,34.1482,33.9859,33.9859,139300.0
2013-08-20 10:20:00,41.88,41.96,41.88,41.91,23400.0,33.994,34.0589,33.994,34.0183,23400.0
2013-08-20 10:30:00,41.91,42.0,41.88,41.99,41700.0,34.0183,34.0914,33.994,34.0833,41700.0
2013-08-20 10:40:00,41.99,42.03,41.97,42.02,49300.0,34.0833,34.1157,34.067,34.1076,49300.0
2013-08-20 10:50:00,42.02,42.02,41.99,41.99,23100.0,34.1076,34.1076,34.0833,34.0833,23100.0
2013-08-20 11:00:00,42.0,42.08,41.99,42.08,75200.0,34.0914,34.1563,34.0833,34.1563,75200.0
2013-08-20 11:10:00,42.09,42.16,42.09,42.16,123800.0,34.1644,34.2213,34.1644,34.2213,123800.0
2013-08-20 11:20:00,42.16,42.24,42.16,42.23,188300.0,34.2213,34.2862,34.2213,34.2781,188300.0
2013-08-20 11:30:00,42.23,42.43,42.23,42.41,145500.0,34.2781,34.4404,34.2781,34.4242,145500.0
2013-08-20 11:40:00,42.41,42.46,42.38,42.38,96300.0,34.4242,34.4648,34.3998,34.3998,96300.0
2013-08-20 11:50:00,42.37,42.38,42.28,42.35,208000.0,34.3917,34.3998,34.3187,34.3755,208000.0
2013-08-20 12:00:00,42.34,42.38,42.34,42.36,91400.0,34.3674,34.3998,34.3674,34.3836,91400.0
2013-08-20 12:10:00,42.35,42.39,42.35,42.39,119900.0,34.3755,34.4079,34.3755,34.4079,119900.0
2013-08-20 12:20:00,42.39,42.43,42.38,42.43,65400.0,34.4079,34.4404,34.3998,34.4404,65400.0
2013-08-20 12:30:00,42.42,42.46,42.4,42.41,113700.0,34.4323,34.4648,34.4161,34.4242,113700.0
2013-08-20 12:40:00,42.42,42.45,42.4,42.41,90400.0,34.4323,34.4566,34.4161,34.4242,90400.0
2013-08-20 12:50:00,42.42,42.46,42.42,42.46,38400.0,34.4323,34.4648,34.4323,34.4648,38400.0
2013-08-20 13:00:00,42.46,42.56,42.45,42.55,206100.0,34.4648,34.5459,34.4566,34.5378,206100.0
2013-08-20 13:10:00,42.55,42.55,42.41,42.47,134800.0,34.5378,34.5378,34.4242,34.4729,134800.0
2013-08-20 13:20:00,42.47,42.52,42.39,42.47,133800.0,34.4729,34.5135,34.4079,34.4729,133800.0
2013-08-20 13:30:00,42.48,42.52,42.41,42.47,145100.0,34.481,34.5135,34.4242,34.4729,145100.0
2013-08-20 13:40:00,42.46,42.51,42.4,42.47,125300.0,34.4648,34.5053,34.4161,34.4729,125300.0
2013-08-20 13:50:00,42.48,42.48,42.42,42.47,87800.0,34.481,34.481,34.4323,34.4729,87800.0
2013-08-20 14:00:00,42.47,42.48,42.41,42.47,140500.0,34.4729,34.481,34.4242,34.4729,140500.0
2013-08-20 14:10:00,42.46,42.5,42.41,42.44,118300.0,34.4648,34.4972,34.4242,34.4485,118300.0
2013-08-20 14:20:00,42.44,42.44,42.38,42.4,81300.0,34.4485,34.4485,34.3998,34.4161,81300.0
2013-08-20 14:30:00,42.4,42.4,42.26,42.26,155100.0,34.4161,34.4161,34.3024,34.3024,155100.0
2013-08-20 14:40:00,42.26,42.28,42.23,42.28,69000.0,34.3024,34.3187,34.2781,34.3187,69000.0
2013-08-20 14:50:00,42.29,42.31,42.26,42.27,130700.0,34.3268,34.343,34.3024,34.3105,130700.0
2013-08-20 15:00:00,42.27,42.3,42.24,42.3,65400.0,34.3105,34.3349,34.2862,34.3349,65400.0
2013-08-20 15:10:00,42.3,42.31,42.27,42.31,52100.0,34.3349,34.343,34.3105,34.343,52100.0
2013-08-20 15:20:00,42.32,42.35,42.3,42.3,89300.0,34.3511,34.3755,34.3349,34.3349,89300.0
2013-08-20 15:30:00,42.31,42.36,42.3,42.36,71000.0,34.343,34.3836,34.3349,34.3836,71000.0
2013-08-20 15:40:00,42.36,42.36,42.26,42.28,165500.0,34.3836,34.3836,34.3024,34.3187,165500.0
2013-08-20 15:50:00,42.27,42.32,42.24,42.25,447800.0,34.3105,34.3511,34.2862,34.2943,447800.0
2013-08-21 09:30:00,42.13,42.13,41.89,41.96,54400.0,34.1969,34.1969,34.0021,34.0589,54400.0
2013-08-21 09:40:00,41.97,41.98,41.8,41.88,61200.0,34.067,34.0751,33.929,33.994,61200.0
2013-08-21 09:50:00,41.88,41.93,41.79,41.93,42400.0,33.994,34.0346,33.9209,34.0346,42400.0
2013-08-21 10:00:00,41.93,42.07,41.92,41.98,68500.0,34.0346,34.1482,34.0264,34.0751,68500.0
2013-08-21 10:10:00,41.98,42.03,41.95,41.99,55300.0,34.0751,34.1157,34.0508,34.0833,55300.0
2013-08-21 10:20:00,42.0,42.05,41.99,42.02,38000.0,34.0914,34.132,34.0833,34.1076,38000.0
2013-08-21 10:30:00,42.02,42.02,41.89,41.93,45300.0,34.1076,34.1076,34.0021,34.0346,45300.0
2013-08-21 10:40:00,41.94,41.98,41.89,41.91,29500.0,34.0427,34.0751,34.0021,34.0183,29500.0
2013-08-21 10:50:00,41.91,41.92,41.85,41.85,22500.0,34.0183,34.0264,33.9696,33.9696,22500.0
2013-08-21 11:00:00,41.84,41.86,41.77,41.77,31100.0,33.9615,33.9777,33.9047,33.9047,31100.0
2013-08-21 11:10:00,41.78,41.81,41.76,41.78,19900.0,33.9128,33.9372,33.8966,33.9128,19900.0
2013-08-21 11:20:00,41.78,41.79,41.69,41.71,52400.0,33.9128,33.9209,33.8398,33.856,52400.0
2013-08-21 11:30:00,41.71,41.79,41.71,41.75,25900.0,33.856,33.9209,33.856,33.8885,25900.0
2013-08-21 11:40:00,41.75,41.81,41.73,41.77,32000.0,33.8885,33.9372,33.8722,33.9047,32000.0
2013-08-21 11:50:00,41.77,41.81,41.76,41.81,38000.0,33.9047,33.9372,33.8966,33.9372,38000.0
2013-08-21 12:00:00,41.81,41.82,41.74,41.75,48100.0,33.9372,33.9453,33.8803,33.8885,48100.0
2013-08-21 12:10:00,41.76,41.83,41.76,41.83,19900.0,33.8966,33.9534,33.8966,33.9534,19900.0
2013-08-21 12:20:00,41.84,41.84,41.83,41.84,14000.0,33.9615,33.9615,33.9534,33.9615,14000.0
2013-08-21 12:30:00,41.83,41.84,41.82,41.83,34000.0,33.9534,33.9615,33.9453,33.9534,34000.0
2013-08-21 12:40:00,41.82,41.91,41.82,41.91,30600.0,33.9453,34.0183,33.9453,34.0183,30600.0
2013-08-21 12:50:00,41.91,41.94,41.91,41.93,21000.0,34.0183,34.0427,34.0183,34.0346,21000.0
2013-08-21 13:00:00,41.93,41.93,41.91,41.92,29100.0,34.0346,34.0346,34.0183,34.0264,29100.0
2013-08-21 13:10:00,41.92,42.0,41.92,41.98,24500.0,34.0264,34.0914,34.0264,34.0751,24500.0
2013-08-21 13:20:00,41.97,41.98,41.92,41.97,14000.0,34.067,34.0751,34.0264,34.067,14000.0
2013-08-21 13:30:00,41.97,41.99,41.97,41.98,23900.0,34.067,34.0833,34.067,34.0751,23900.0
2013-08-21 13:40:00,41.98,42.02,41.98,42.0,30600.0,34.0751,34.1076,34.0751,34.0914,30600.0
2013-08-21 13:50:00,42.0,42.02,41.99,42.02,18400.0,34.0914,34.1076,34.0833,34.1076,18400.0
2013-08-21 14:00:00,42.01,42.01,41.82,41.92,168300.0,34.0995,34.0995,33.9453,34.0264,168300.0
2013-08-21 14:10:00,41.92,42.05,41.91,42.01,85100.0,34.0264,34.132,34.0183,34.0995,85100.0
2013-08-21 14:20:00,42.0,42.07,41.95,42.04,53500.0,34.0914,34.1482,34.0508,34.1238,53500.0
2013-08-21 14:30:00,42.04,42.23,42.04,42.17,52900.0,34.1238,34.2781,34.1238,34.2294,52900.0
2013-08-21 14:40:00,42.17,42.32,42.16,42.25,43500.0,34.2294,34.3511,34.2213,34.2943,43500.0
2013-08-21 14:50:00,42.24,42.26,42.22,42.23,15800.0,34.2862,34.3024,34.27,34.2781,15800.0
2013-08-21 15:00:00,42.23,42.28,42.18,42.21,124600.0,34.2781,34.3187,34.2375,34.2618,124600.0
2013-08-21 15:10:00,42.2,42.25,42.16,42.18,78300.0,34.2537,34.2943,34.2213,34.2375,78300.0
2013-08-21 15:20:00,42.17,42.23,42.17,42.17,76800.0,34.2294,34.2781,34.2294,34.2294,76800.0
2013-08-21 15:30:00,42.18,42.26,42.16,42.18,84900.0,34.2375,34.3024,34.2213,34.2375,84900.0
2013-08-21 15:40:00,42.19,42.19,42.05,42.06,122100.0,34.2456,34.2456,34.132,34.1401,122100.0
2013-08-21 15:50:00,42.05,42.08,41.93,41.97,225000.0,34.132,34.1563,34.0346,34.067,225000.0
2013-08-22 09:30:00,42.0,42.18,41.93,42.13,75800.0,34.0914,34.2375,34.0346,34.1969,75800.0
2013-08-22 09:40:00,42.12,42.26,42.11,42.24,41500.0,34.1888,34.3024,34.1807,34.2862,41500.0
2013-08-22 09:50:00,42.26,42.3,42.21,42.22,58700.0,34.3024,34.3349,34.2618,34.27,58700.0
2013-08-22 10:00:00,42.23,42.27,42.2,42.25,67300.0,34.2781,34.3105,34.2537,34.2943,67300.0
2013-08-22 10:10:00,42.25,42.42,42.24,42.41,36600.0,34.2943,34.4323,34.2862,34.4242,36600.0
2013-08-22 10:20:00,42.4,42.5,42.4,42.5,51600.0,34.4161,34.4972,34.4161,34.4972,51600.0
2013-08-22 10:30:00,42.5,42.55,42.46,42.47,65300.0,34.4972,34.5378,34.4648,34.4729,65300.0
2013-08-22 10:40:00,42.47,42.55,42.47,42.52,35600.0,34.4729,34.5378,34.4729,34.5135,35600.0
2013-08-22 10:50:00,42.52,42.52,42.46,42.48,30400.0,34.5135,34.5135,34.4648,34.481,30400.0
2013-08-22 11:00:00,42.48,42.51,42.46,42.5,43800.0,34.481,34.5053,34.4648,34.4972,43800.0
2013-08-22 11:10:00,42.5,42.54,42.48,42.54,55800.0,34.4972,34.5297,34.481,34.5297,55800.0
2013-08-22 11:20:00,42.53,42.55,42.51,42.55,57900.0,34.5216,34.5378,34.5053,34.5378,57900.0
2013-08-22 11:30:00,42.54,42.64,42.53,42.62,211100.0,34.5297,34.6109,34.5216,34.5946,211100.0
2013-08-22 11:40:00,42.62,42.78,42.61,42.75,142900.0,34.5946,34.7245,34.5865,34.7002,142900.0
2013-08-22 11:50:00,42.74,42.75,42.61,42.65,42100.0,34.692,34.7002,34.5865,34.619,42100.0
2013-08-22 12:00:00,42.65,42.66,42.61,42.63,151800.0,34.619,34.6271,34.5865,34.6028,151800.0
2013-08-22 12:10:00,42.61,42.63,42.61,42.63,21800.0,34.5865,34.6028,34.5865,34.6028,21800.0
2013-08-22 12:20:00,42.62,42.63,42.55,42.57,47800.0,34.5946,34.6028,34.5378,34.5541,47800.0
2013-08-22 12:30:00,42.57,42.59,42.54,42.56,13500.0,34.5541,34.5703,34.5297,34.5459,13500.0
2013-08-22 12:40:00,42.56,42.56,42.5,42.5,18800.0,34.5459,34.5459,34.4972,34.4972,18800.0
2013-08-22 12:50:00,42.5,42.51,42.49,42.51,14400.0,34.4972,34.5053,34.4891,34.5053,14400.0
2013-08-22 13:00:00,42.51,42.57,42.51,42.56,8800.0,34.5053,34.5541,34.5053,34.5459,8800.0
2013-08-22 13:10:00,42.57,42.61,42.57,42.6,8800.0,34.5541,34.5865,34.5541,34.5784,8800.0
2013-08-22 13:20:00,42.6,42.62,42.58,42.62,14000.0,34.5784,34.5946,34.5622,34.5946,14000.0
2013-08-22 13:30:00,42.62,42.64,42.56,42.56,27400.0,34.5946,34.6109,34.5459,34.5459,27400.0
2013-08-22 13:40:00,42.56,42.56,42.54,42.54,4600.0,34.5459,34.5459,34.5297,34.5297,4600.0
2013-08-22 13:50:00,42.54,42.55,42.52,42.55,4800.0,34.5297,34.5378,34.5135,34.5378,4800.0
2013-08-22 14:00:00,42.55,42.56,42.5,42.51,12700.0,34.5378,34.5459,34.4972,34.5053,12700.0
2013-08-22 14:10:00,42.5,42.52,42.5,42.51,37600.0,34.4972,34.5135,34.4972,34.5053,37600.0
2013-08-22 14:20:00,42.51,42.63,42.51,42.62,25100.0,34.5053,34.6028,34.5053,34.5946,25100.0
2013-08-22 14:30:00,42.62,42.7,42.61,42.68,24400.0,34.5946,34.6596,34.5865,34.6433,24400.0
2013-08-22 14:40:00,42.68,42.69,42.66,42.68,9900.0,34.6433,34.6515,34.6271,34.6433,9900.0
2013-08-22 14:50:00,42.68,42.71,42.66,42.68,12400.0,34.6433,34.6677,34.6271,34.6433,12400.0
2013-08-22 15:00:00,42.68,42.7,42.63,42.69,15900.0,34.6433,34.6596,34.6028,34.6515,15900.0
2013-08-22 15:10:00,42.69,42.71,42.65,42.68,18500.0,34.6515,34.6677,34.619,34.6433,18500.0
2013-08-22 15:20:00,42.68,42.82,42.64,42.79,62100.0,34.6433,34.757,34.6109,34.7326,62100.0
2013-08-22 15:30:00,42.8,42.8,42.69,42.71,70900.0,34.7407,34.7407,34.6515,34.6677,70900.0
2013-08-22 15:40:00,42.72,42.72,42.66,42.69,80700.0,34.6758,34.6758,34.6271,34.6515,80700.0
2013-08-22 15:50:00,42.68,42.76,42.66,42.72,333500.0,34.6433,34.7083,34.6271,34.6758,333500.0
2013-08-23 09:30:00,42.72,42.72,42.44,42.59,145300.0,34.6758,34.6758,34.4485,34.5703,145300.0
2013-08-23 09:40:00,42.58,42.58,42.43,42.44,49000.0,34.5622,34.5622,34.4404,34.4485,49000.0
2013-08-23 09:50:00,42.44,42.5,42.38,42.46,141500.0,34.4485,34.4972,34.3998,34.4648,141500.0
2013-08-23 10:00:00,42.46,42.46,42.29,42.38,76700.0,34.4648,34.4648,34.3268,34.3998,76700.0
2013-08-23 10:10:00,42.37,42.56,42.35,42.48,80200.0,34.3917,34.5459,34.3755,34.481,80200.0
2013-08-23 10:20:00,42.47,42.5,42.43,42.44,50900.0,34.4729,34.4972,34.4404,34.4485,50900.0
2013-08-23 10:30:00,42.43,42.49,42.38,42.39,68000.0,34.4404,34.4891,34.3998,34.4079,68000.0
2013-08-23 10:40:00,42.4,42.41,42.34,42.37,26100.0,34.4161,34.4242,34.3674,34.3917,26100.0
2013-08-23 10:50:00,42.37,42.44,42.33,42.41,113200.0,34.3917,34.4485,34.3592,34.4242,113200.0
2013-08-23 11:00:00,42.41,42.46,42.39,42.39,51400.0,34.4242,34.4648,34.4079,34.4079,51400.0
2013-08-23 11:10:00,42.39,42.47,42.38,42.44,18600.0,34.4079,34.4729,34.3998,34.4485,18600.0
2013-08-23 11:20:00,42.44,42.45,42.35,42.35,19600.0,34.4485,34.4566,34.3755,34.3755,19600.0
2013-08-23 11:30:00,42.35,42.4,42.35,42.36,25400.0,34.3755,34.4161,34.3755,34.3836,25400.0
2013-08-23 11:40:00,42.35,42.4,42.35,42.39,14900.0,34.3755,34.4161,34.3755,34.4079,14900.0
2013-08-23 11:50:00,42.4,42.41,42.3,42.31,28600.0,34.4161,34.4242,34.3349,34.343,28600.0
2013-08-23 12:00:00,42.32,42.34,42.31,42.34,25700.0,34.3511,34.3674,34.343,34.3674,25700.0
2013-08-23 12:10:00,42.33,42.34,42.3,42.32,18500.0,34.3592,34.3674,34.3349,34.3511,18500.0
2013-08-23 12:20:00,42.32,42.37,42.3,42.37,18900.0,34.3511,34.3917,34.3349,34.3917,18900.0
2013-08-23 12:30:00,42.36,42.36,42.31,42.34,16800.0,34.3836,34.3836,34.343,34.3674,16800.0
2013-08-23 12:40:00,42.34,42.35,42.29,42.29,15400.0,34.3674,34.3755,34.3268,34.3268,15400.0
2013-08-23 12:50:00,42.3,42.36,42.26,42.3,65700.0,34.3349,34.3836,34.3024,34.3349,65700.0
2013-08-23 13:00:00,42.29,42.3,42.24,42.27,49700.0,34.3268,34.3349,34.2862,34.3105,49700.0
2013-08-23 13:10:00,42.28,42.33,42.28,42.31,27800.0,34.3187,34.3592,34.3187,34.343,27800.0
2013-08-23 13:20:00,42.31,42.32,42.28,42.29,19100.0,34.343,34.3511,34.3187,34.3268,19100.0
2013-08-23 13:30:00,42.29,42.29,42.25,42.28,21400.0,34.3268,34.3268,34.2943,34.3187,21400.0
2013-08-23 13:40:00,42.27,42.32,42.27,42.29,12500.0,34.3105,34.3511,34.3105,34.3268,12500.0
2013-08-23 13:50:00,42.3,42.35,42.28,42.31,50100.0,34.3349,34.3755,34.3187,34.343,50100.0
2013-08-23 14:00:00,42.31,42.35,42.3,42.34,34100.0,34.343,34.3755,34.3349,34.3674,34100.0
2013-08-23 14:10:00,42.34,42.39,42.33,42.38,55200.0,34.3674,34.4079,34.3592,34.3998,55200.0
2013-08-23 14:20:00,42.39,42.43,42.38,42.38,29900.0,34.4079,34.4404,34.3998,34.3998,29900.0
2013-08-23 14:30:00,42.38,42.47,42.36,42.45,32000.0,34.3998,34.4729,34.3836,34.4566,32000.0
2013-08-23 14:40:00,42.45,42.46,42.43,42.43,70600.0,34.4566,34.4648,34.4404,34.4404,70600.0
2013-08-23 14:50:00,42.43,42.48,42.43,42.47,25000.0,34.4404,34.481,34.4404,34.4729,25000.0
2013-08-23 15:00:00,42.46,42.46,42.4,42.41,18900.0,34.4648,34.4648,34.4161,34.4242,18900.0
2013-08-23 15:10:00,42.41,42.47,42.41,42.42,83000.0,34.4242,34.4729,34.4242,34.4323,83000.0
2013-08-23 15:20:00,42.43,42.47,42.42,42.47,22100.0,34.4404,34.4729,34.4323,34.4729,22100.0
2013-08-23 15:30:00,42.47,42.48,42.44,42.46,50100.0,34.4729,34.481,34.4485,34.4648,50100.0
2013-08-23 15:40:00,42.46,42.57,42.45,42.54,157500.0,34.4648,34.5541,34.4566,34.5297,157500.0
2013-08-23 15:50:00,42.55,42.56,42.49,42.5,200500.0,34.5378,34.5459,34.4891,34.4972,200500.0
2013-08-26 09:30:00,42.51,42.55,42.32,42.32,24700.0,34.5053,34.5378,34.3511,34.3511,24700.0
2013-08-26 09:40:00,42.3,42.52,42.3,42.49,63000.0,34.3349,34.5135,34.3349,34.4891,63000.0
2013-08-26 09:50:00,42.48,42.53,42.46,42.48,51400.0,34.481,34.5216,34.4648,34.481,51400.0
2013-08-26 10:00:00,42.47,42.53,42.43,42.53,23700.0,34.4729,34.5216,34.4404,34.5216,23700.0
2013-08-26 10:10:00,42.53,42.57,42.52,42.53,24300.0,34.5216,34.5541,34.5135,34.5216,24300.0
2013-08-26 10:20:00,42.52,42.54,42.49,42.53,32200.0,34.5135,34.5297,34.4891,34.5216,32200.0
2013-08-26 10:30:00,42.54,42.59,42.49,42.55,92100.0,34.5297,34.5703,34.4891,34.5378,92100.0
2013-08-26 10:40:00,42.56,42.57,42.52,42.53,22100.0,34.5459,34.5541,34.5135,34.5216,22100.0
2013-08-26 10:50:00,42.53,42.6,42.53,42.6,9700.0,34.5216,34.5784,34.5216,34.5784,9700.0
2013-08-26 11:00:00,42.59,42.61,42.57,42.58,73000.0,34.5703,34.5865,34.5541,34.5622,73000.0
2013-08-26 11:10:00,42.59,42.63,42.58,42.61,42500.0,34.5703,34.6028,34.5622,34.5865,42500.0
2013-08-26 11:20:00,42.61,42.61,42.55,42.56,22400.0,34.5865,34.5865,34.5378,34.5459,22400.0
2013-08-26 11:30:00,42.56,42.59,42.55,42.56,18900.0,34.5459,34.5703,34.5378,34.5459,18900.0
2013-08-26 11:40:00,42.55,42.58,42.49,42.51,39900.0,34.5378,34.5622,34.4891,34.5053,39900.0
2013-08-26 11:50:00,42.51,42.55,42.49,42.55,20000.0,34.5053,34.5378,34.4891,34.5378,20000.0
2013-08-26 12:00:00,42.54,42.56,42.51,42.55,54500.0,34.5297,34.5459,34.5053,34.5378,54500.0
2013-08-26 12:10:00,42.54,42.56,42.54,42.55,9300.0,34.5297,34.5459,34.5297,34.5378,9300.0
2013-08-26 12:20:00,42.55,42.61,42.55,42.59,29400.0,34.5378,34.5865,34.5378,34.5703,29400.0
2013-08-26 12:30:00,42.59,42.59,42.54,42.54,20400.0,34.5703,34.5703,34.5297,34.5297,20400.0
2013-08-26 12:40:00,42.54,42.54,42.51,42.52,12600.0,34.5297,34.5297,34.5053,34.5135,12600.0
2013-08-26 12:50:00,42.5,42.53,42.5,42.53,12700.0,34.4972,34.5216,34.4972,34.5216,12700.0
2013-08-26 13:00:00,42.53,42.54,42.51,42.53,22700.0,34.5216,34.5297,34.5053,34.5216,22700.0
2013-08-26 13:10:00,42.53,42.54,42.52,42.52,16500.0,34.5216,34.5297,34.5135,34.5135,16500.0
2013-08-26 13:20:00,42.52,42.53,42.5,42.5,52900.0,34.5135,34.5216,34.4972,34.4972,52900.0
2013-08-26 13:30:00,42.49,42.51,42.47,42.47,19100.0,34.4891,34.5053,34.4729,34.4729,19100.0
2013-08-26 13:40:00,42.47,42.48,42.42,42.42,14000.0,34.4729,34.481,34.4323,34.4323,14000.0
2013-08-26 13:50:00,42.41,42.43,42.39,42.43,13200.0,34.4242,34.4404,34.4079,34.4404,13200.0
2013-08-26 14:00:00,42.42,42.43,42.41,42.41,14500.0,34.4323,34.4404,34.4242,34.4242,14500.0
2013-08-26 14:10:00,42.4,42.41,42.38,42.38,13800.0,34.4161,34.4242,34.3998,34.3998,13800.0
2013-08-26 14:20:00,42.39,42.39,42.37,42.37,15700.0,34.4079,34.4079,34.3917,34.3917,15700.0
2013-08-26 14:30:00,42.37,42.37,42.28,42.3,27700.0,34.3917,34.3917,34.3187,34.3349,27700.0
2013-08-26 14:40:00,42.3,42.34,42.3,42.34,31800.0,34.3349,34.3674,34.3349,34.3674,31800.0
2013-08-26 14:50:00,42.34,42.36,42.33,42.34,23600.0,34.3674,34.3836,34.3592,34.3674,23600.0
2013-08-26 15:00:00,42.34,42.36,42.33,42.36,18300.0,34.3674,34.3836,34.3592,34.3836,18300.0
2013-08-26 15:10:00,42.36,42.36,42.2,42.23,47300.0,34.3836,34.3836,34.2537,34.2781,47300.0
2013-08-26 15:20:00,42.23,42.23,42.14,42.22,65600.0,34.2781,34.2781,34.205,34.27,65600.0
2013-08-26 15:30:00,42.23,42.26,42.21,42.23,49800.0,34.2781,34.3024,34.2618,34.2781,49800.0
2013-08-26 15:40:00,42.23,42.26,42.17,42.17,54100.0,34.2781,34.3024,34.2294,34.2294,54100.0
2013-08-26 15:50:00,42.17,42.18,42.09,42.1,191200.0,34.2294,34.2375,34.1644,34.1726,191200.0
2013-08-27 09:30:00,41.69,41.71,41.57,41.66,41600.0,33.8398,33.856,33.7424,33.8154,41600.0
2013-08-27 09:40:00,41.65,41.72,41.6,41.71,68400.0,33.8073,33.8641,33.7667,33.856,68400.0
2013-08-27 09:50:00,41.72,41.79,41.72,41.77,45500.0,33.8641,33.9209,33.8641,33.9047,45500.0
2013-08-27 10:00:00,41.77,41.8,41.55,41.62,144500.0,33.9047,33.929,33.7261,33.7829,144500.0
2013-08-27 10:10:00,41.62,41.74,41.59,41.72,68600.0,33.7829,33.8803,33.7586,33.8641,68600.0
2013-08-27 10:20:00,41.72,41.72,41.51,41.57,83700.0,33.8641,33.8641,33.6936,33.7424,83700.0
2013-08-27 10:30:00,41.57,41.64,41.55,41.63,39900.0,33.7424,33.7992,33.7261,33.7911,39900.0
2013-08-27 10:40:00,41.64,41.65,41.52,41.52,39300.0,33.7992,33.8073,33.7018,33.7018,39300.0
2013-08-27 10:50:00,41.52,41.56,41.47,41.56,56200.0,33.7018,33.7342,33.6612,33.7342,56200.0
2013-08-27 11:00:00,41.56,41.58,41.48,41.49,45000.0,33.7342,33.7505,33.6693,33.6774,45000.0
2013-08-27 11:10:00,41.5,41.54,41.46,41.52,38500.0,33.6855,33.718,33.6531,33.7018,38500.0
2013-08-27 11:20:00,41.51,41.57,41.48,41.55,55200.0,33.6936,33.7424,33.6693,33.7261,55200.0
2013-08-27 11:30:00,41.55,41.55,41.44,41.47,46800.0,33.7261,33.7261,33.6368,33.6612,46800.0
2013-08-27 11:40:00,41.46,41.48,41.4,41.43,91400.0,33.6531,33.6693,33.6044,33.6287,91400.0
2013-08-27 11:50:00,41.43,41.5,41.43,41.49,24300.0,33.6287,33.6855,33.6287,33.6774,24300.0
2013-08-27 12:00:00,41.49,41.5,41.38,41.39,43100.0,33.6774,33.6855,33.5881,33.5962,43100.0
2013-08-27 12:10:00,41.39,41.42,41.38,41.4,18600.0,33.5962,33.6206,33.5881,33.6044,18600.0
2013-08-27 12:20:00,41.4,41.45,41.4,41.41,21100.0,33.6044,33.6449,33.6044,33.6125,21100.0
2013-08-27 12:30:00,41.4,41.47,41.4,41.45,19000.0,33.6044,33.6612,33.6044,33.6449,19000.0
2013-08-27 12:40:00,41.45,41.45,41.38,41.41,21200.0,33.6449,33.6449,33.5881,33.6125,21200.0
2013-08-27 12:50:00,41.41,41.44,41.36,41.36,26900.0,33.6125,33.6368,33.5719,33.5719,26900.0
2013-08-27 13:00:00,41.36,41.41,41.36,41.4,28100.0,33.5719,33.6125,33.5719,33.6044,28100.0
2013-08-27 13:10:00,41.4,41.46,41.4,41.43,41800.0,33.6044,33.6531,33.6044,33.6287,41800.0
2013-08-27 13:20:00,41.43,41.44,41.38,41.4,36300.0,33.6287,33.6368,33.5881,33.6044,36300.0
2013-08-27 13:30:00,41.41,41.41,41.4,41.41,38500.0,33.6125,33.6125,33.6044,33.6125,38500.0
2013-08-27 13:40:00,41.41,41.45,41.4,41.41,30600.0,33.6125,33.6449,33.6044,33.6125,30600.0
2013-08-27 13:50:00,41.42,41.43,41.38,41.41,32400.0,33.6206,33.6287,33.5881,33.6125,32400.0
2013-08-27 14:00:00,41.4,41.43,41.38,41.42,61600.0,33.6044,33.6287,33.5881,33.6206,61600.0
2013-08-27 14:10:00,41.41,41.41,41.32,41.36,27300.0,33.6125,33.6125,33.5394,33.5719,27300.0
2013-08-27 14:20:00,41.36,41.36,41.25,41.31,32900.0,33.5719,33.5719,33.4826,33.5313,32900.0
2013-08-27 14:30:00,41.31,41.32,41.26,41.27,54300.0,33.5313,33.5394,33.4907,33.4988,54300.0
2013-08-27 14:40:00,41.28,41.29,41.24,41.24,59300.0,33.507,33.5151,33.4745,33.4745,59300.0
2013-08-27 14:50:00,41.24,41.27,41.22,41.23,39300.0,33.4745,33.4988,33.4583,33.4664,39300.0
2013-08-27 15:00:00,41.23,41.31,41.23,41.26,45700.0,33.4664,33.5313,33.4664,33.4907,45700.0
2013-08-27 15:10:00,41.26,41.26,41.13,41.16,58200.0,33.4907,33.4907,33.3852,33.4096,58200.0
2013-08-27 15:20:00,41.16,41.22,41.13,41.18,76600.0,33.4096,33.4583,33.3852,33.4258,76600.0
2013-08-27 15:30:00,41.18,41.23,41.13,41.17,64300.0,33.4258,33.4664,33.3852,33.4177,64300.0
2013-08-27 15:40:00,41.18,41.25,41.16,41.23,71400.0,33.4258,33.4826,33.4096,33.4664,71400.0
2013-08-27 15:50:00,41.22,41.23,41.11,41.12,172900.0,33.4583,33.4664,33.369,33.3771,172900.0
2013-08-28 09:30:00,41.06,41.1,40.94,41.1,51900.0,33.3284,33.3609,33.231,33.3609,51900.0
2013-08-28 09:40:00,41.11,41.21,41.1,41.19,38800.0,33.369,33.4501,33.3609,33.4339,38800.0
2013-08-28 09:50:00,41.2,41.2,41.12,41.13,36900.0,33.442,33.442,33.3771,33.3852,36900.0
2013-08-28 10:00:00,41.12,41.19,41.09,41.15,53400.0,33.3771,33.4339,33.3527,33.4014,53400.0
2013-08-28 10:10:00,41.16,41.2,41.09,41.2,28700.0,33.4096,33.442,33.3527,33.442,28700.0
2013-08-28 10:20:00,41.19,41.22,41.16,41.21,56500.0,33.4339,33.4583,33.4096,33.4501,56500.0
2013-08-28 10:30:00,41.21,41.28,41.19,41.22,47700.0,33.4501,33.507,33.4339,33.4583,47700.0
2013-08-28 10:40:00,41.22,41.25,41.19,41.19,47200.0,33.4583,33.4826,33.4339,33.4339,47200.0
2013-08-28 10:50:00,41.19,41.24,41.18,41.23,31000.0,33.4339,33.4745,33.4258,33.4664,31000.0
2013-08-28 11:00:00,41.23,41.34,41.23,41.33,49000.0,33.4664,33.5557,33.4664,33.5475,49000.0
2013-08-28 11:10:00,41.33,41.4,41.29,41.29,51800.0,33.5475,33.6044,33.5151,33.5151,51800.0
2013-08-28 11:20:00,41.29,41.33,41.25,41.25,21300.0,33.5151,33.5475,33.4826,33.4826,21300.0
2013-08-28 11:30:00,41.24,41.27,41.19,41.27,32900.0,33.4745,33.4988,33.4339,33.4988,32900.0
2013-08-28 11:40:00,41.27,41.27,41.21,41.21,46000.0,33.4988,33.4988,33.4501,33.4501,46000.0
2013-08-28 11:50:00,41.21,41.23,41.21,41.23,51900.0,33.4501,33.4664,33.4501,33.4664,51900.0
2013-08-28 12:00:00,41.23,41.23,41.2,41.21,43100.0,33.4664,33.4664,33.442,33.4501,43100.0
2013-08-28 12:10:00,41.21,41.21,41.14,41.15,63700.0,33.4501,33.4501,33.3933,33.4014,63700.0
2013-08-28 12:20:00,41.16,41.17,41.12,41.13,62000.0,33.4096,33.4177,33.3771,33.3852,62000.0
2013-08-28 12:30:00,41.14,41.24,41.13,41.24,40200.0,33.3933,33.4745,33.3852,33.4745,40200.0
2013-08-28 12:40:00,41.24,41.27,41.22,41.23,48700.0,33.4745,33.4988,33.4583,33.4664,48700.0
2013-08-28 12:50:00,41.23,41.26,41.22,41.25,31800.0,33.4664,33.4907,33.4583,33.4826,31800.0
2013-08-28 13:00:00,41.25,41.27,41.22,41.22,31100.0,33.4826,33.4988,33.4583,33.4583,31100.0
2013-08-28 13:10:00,41.22,41.24,41.19,41.21,35400.0,33.4583,33.4745,33.4339,33.4501,35400.0
2013-08-28 13:20:00,41.21,41.26,41.2,41.26,23800.0,33.4501,33.4907,33.442,33.4907,23800.0
2013-08-28 13:30:00,41.26,41.32,41.26,41.31,47500.0,33.4907,33.5394,33.4907,33.5313,47500.0
2013-08-28 13:40:00,41.31,41.31,41.27,41.28,19900.0,33.5313,33.5313,33.4988,33.507,19900.0
2013-08-28 13:50:00,41.28,41.3,41.25,41.3,26900.0,33.507,33.5232,33.4826,33.5232,26900.0
2013-08-28 14:00:00,41.3,41.36,41.3,41.34,30800.0,33.5232,33.5719,33.5232,33.5557,30800.0
2013-08-28 14:10:00,41.34,41.34,41.27,41.29,48500.0,33.5557,33.5557,33.4988,33.5151,48500.0
2013-08-28 14:20:00,41.29,41.34,41.28,41.3,45800.0,33.5151,33.5557,33.507,33.5232,45800.0
2013-08-28 14:30:00,41.3,41.3,41.22,41.22,51300.0,33.5232,33.5232,33.4583,33.4583,51300.0
2013-08-28 14:40:00,41.22,41.28,41.22,41.28,53200.0,33.4583,33.507,33.4583,33.507,53200.0
2013-08-28 14:50:00,41.28,41.31,41.26,41.26,66300.0,33.507,33.5313,33.4907,33.4907,66300.0
2013-08-28 15:00:00,41.26,41.34,41.26,41.34,35200.0,33.4907,33.5557,33.4907,33.5557,35200.0
2013-08-28 15:10:00,41.34,41.39,41.3,41.3,81600.0,33.5557,33.5962,33.5232,33.5232,81600.0
2013-08-28 15:20:00,41.29,41.35,41.29,41.32,42400.0,33.5151,33.5638,33.5151,33.5394,42400.0
2013-08-28 15:30:00,41.32,41.37,41.31,41.31,55800.0,33.5394,33.58,33.5313,33.5313,55800.0
2013-08-28 15:40:00,41.31,41.33,41.24,41.24,123600.0,33.5313,33.5475,33.4745,33.4745,123600.0
2013-08-28 15:50:00,41.25,41.27,41.15,41.16,311400.0,33.4826,33.4988,33.4014,33.4096,311400.0
2013-08-29 09:30:00,41.09,41.37,41.05,41.33,86000.0,33.3527,33.58,33.3203,33.5475,86000.0
2013-08-29 09:40:00,41.34,41.55,41.34,41.48,69100.0,33.5557,33.7261,33.5557,33.6693,69100.0
2013-08-29 09:50:00,41.48,41.58,41.46,41.57,33100.0,33.6693,33.7505,33.6531,33.7424,33100.0
2013-08-29 10:00:00,41.56,41.63,41.55,41.63,46200.0,33.7342,33.7911,33.7261,33.7911,46200.0
2013-08-29 10:10:00,41.64,41.68,41.61,41.65,40100.0,33.7992,33.8316,33.7748,33.8073,40100.0
2013-08-29 10:20:00,41.65,41.71,41.61,41.64,46500.0,33.8073,33.856,33.7748,33.7992,46500.0
2013-08-29 10:30:00,41.64,41.72,41.62,41.71,33600.0,33.7992,33.8641,33.7829,33.856,33600.0
2013-08-29 10:40:00,41.72,41.8,41.71,41.72,75600.0,33.8641,33.929,33.856,33.8641,75600.0
2013-08-29 10:50:00,41.72,41.73,41.64,41.65,58700.0,33.8641,33.8722,33.7992,33.8073,58700.0
2013-08-29 11:00:00,41.66,41.69,41.65,41.66,54400.0,33.8154,33.8398,33.8073,33.8154,54400.0
2013-08-29 11:10:00,41.67,41.76,41.66,41.76,64100.0,33.8235,33.8966,33.8154,33.8966,64100.0
2013-08-29 11:20:00,41.77,41.82,41.76,41.77,23300.0,33.9047,33.9453,33.8966,33.9047,23300.0
2013-08-29 11:30:00,41.77,41.77,41.71,41.72,27000.0,33.9047,33.9047,33.856,33.8641,27000.0
2013-08-29 11:40:00,41.71,41.72,41.69,41.69,21400.0,33.856,33.8641,33.8398,33.8398,21400.0
2013-08-29 11:50:00,41.69,41.71,41.68,41.7,20100.0,33.8398,33.856,33.8316,33.8479,20100.0
2013-08-29 12:00:00,41.7,41.74,41.69,41.73,40800.0,33.8479,33.8803,33.8398,33.8722,40800.0
2013-08-29 12:10:00,41.72,41.73,41.64,41.64,40400.0,33.8641,33.8722,33.7992,33.7992,40400.0
2013-08-29 12:20:00,41.65,41.65,41.62,41.64,16100.0,33.8073,33.8073,33.7829,33.7992,16100.0
2013-08-29 12:30:00,41.64,41.64,41.55,41.55,27200.0,33.7992,33.7992,33.7261,33.7261,27200.0
2013-08-29 12:40:00,41.56,41.57,41.54,41.55,13800.0,33.7342,33.7424,33.718,33.7261,13800.0
2013-08-29 12:50:00,41.55,41.64,41.55,41.64,23600.0,33.7261,33.7992,33.7261,33.7992,23600.0
2013-08-29 13:00:00,41.64,41.71,41.62,41.69,26300.0,33.7992,33.856,33.7829,33.8398,26300.0
2013-08-29 13:10:00,41.7,41.71,41.68,41.68,14100.0,33.8479,33.856,33.8316,33.8316,14100.0
2013-08-29 13:20:00,41.68,41.69,41.6,41.61,101200.0,33.8316,33.8398,33.7667,33.7748,101200.0
2013-08-29 13:30:00,41.61,41.62,41.55,41.55,42500.0,33.7748,33.7829,33.7261,33.7261,42500.0
2013-08-29 13:40:00,41.55,41.58,41.55,41.57,53100.0,33.7261,33.7505,33.7261,33.7424,53100.0
2013-08-29 13:50:00,41.57,41.57,41.52,41.54,29400.0,33.7424,33.7424,33.7018,33.718,29400.0
2013-08-29 14:00:00,41.54,41.59,41.53,41.59,45200.0,33.718,33.7586,33.7099,33.7586,45200.0
2013-08-29 14:10:00,41.59,41.62,41.58,41.61,34300.0,33.7586,33.7829,33.7505,33.7748,34300.0
2013-08-29 14:20:00,41.62,41.69,41.62,41.67,39300.0,33.7829,33.8398,33.7829,33.8235,39300.0
2013-08-29 14:30:00,41.66,41.74,41.66,41.73,28200.0,33.8154,33.8803,33.8154,33.8722,28200.0
2013-08-29 14:40:00,41.73,41.76,41.72,41.75,25800.0,33.8722,33.8966,33.8641,33.8885,25800.0
2013-08-29 14:50:00,41.76,41.77,41.75,41.75,31900.0,33.8966,33.9047,33.8885,33.8885,31900.0
2013-08-29 15:00:00,41.75,41.76,41.65,41.67,51400.0,33.8885,33.8966,33.8073,33.8235,51400.0
2013-08-29 15:10:00,41.66,41.69,41.64,41.66,38500.0,33.8154,33.8398,33.7992,33.8154,38500.0
2013-08-29 15:20:00,41.66,41.66,41.52,41.53,68700.0,33.8154,33.8154,33.7018,33.7099,68700.0
2013-08-29 15:30:00,41.53,41.53,41.43,41.45,135500.0,33.7099,33.7099,33.6287,33.6449,135500.0
2013-08-29 15:40:00,41.45,41.54,41.45,41.51,110700.0,33.6449,33.718,33.6449,33.6936,110700.0
2013-08-29 15:50:00,41.5,41.55,41.49,41.5,132500.0,33.6855,33.7261,33.6774,33.6855,132500.0
2013-08-30 09:30:00,41.51,41.56,41.33,41.33,28700.0,33.6936,33.7342,33.5475,33.5475,28700.0
2013-08-30 09:40:00,41.34,41.37,41.19,41.3,27100.0,33.5557,33.58,33.4339,33.5232,27100.0
2013-08-30 09:50:00,41.3,41.32,41.23,41.27,16100.0,33.5232,33.5394,33.4664,33.4988,16100.0
2013-08-30 10:00:00,41.26,41.26,41.14,41.18,25700.0,33.4907,33.4907,33.3933,33.4258,25700.0
2013-08-30 10:10:00,41.17,41.17,41.02,41.02,82000.0,33.4177,33.4177,33.2959,33.2959,82000.0
2013-08-30 10:20:00,41.02,41.12,41.02,41.11,30300.0,33.2959,33.3771,33.2959,33.369,30300.0
2013-08-30 10:30:00,41.11,41.17,41.1,41.12,38900.0,33.369,33.4177,33.3609,33.3771,38900.0
2013-08-30 10:40:00,41.12,41.12,41.02,41.08,23000.0,33.3771,33.3771,33.2959,33.3446,23000.0
2013-08-30 10:50:00,41.09,41.11,41.05,41.07,12800.0,33.3527,33.369,33.3203,33.3365,12800.0
2013-08-30 11:00:00,41.06,41.13,41.01,41.13,59500.0,33.3284,33.3852,33.2878,33.3852,59500.0
2013-08-30 11:10:00,41.14,41.19,41.14,41.18,32600.0,33.3933,33.4339,33.3933,33.4258,32600.0
2013-08-30 11:20:00,41.17,41.19,41.15,41.15,19200.0,33.4177,33.4339,33.4014,33.4014,19200.0
2013-08-30 11:30:00,41.15,41.15,41.1,41.1,29300.0,33.4014,33.4014,33.3609,33.3609,29300.0
2013-08-30 11:40:00,41.11,41.13,41.04,41.1,19000.0,33.369,33.3852,33.3121,33.3609,19000.0
2013-08-30 11:50:00,41.1,41.12,41.07,41.07,14700.0,33.3609,33.3771,33.3365,33.3365,14700.0
2013-08-30 12:00:00,41.08,41.13,41.07,41.13,21200.0,33.3446,33.3852,33.3365,33.3852,21200.0
2013-08-30 12:10:00,41.13,41.16,41.12,41.13,17600.0,33.3852,33.4096,33.3771,33.3852,17600.0
2013-08-30 12:20:00,41.14,41.15,41.07,41.1,15800.0,33.3933,33.4014,33.3365,33.3609,15800.0
2013-08-30 12:30:00,41.09,41.09,41.03,41.05,26900.0,33.3527,33.3527,33.304,33.3203,26900.0
2013-08-30 12:40:00,41.06,41.13,41.06,41.13,10900.0,33.3284,33.3852,33.3284,33.3852,10900.0
2013-08-30 12:50:00,41.14,41.17,41.12,41.17,24400.0,33.3933,33.4177,33.3771,33.4177,24400.0
2013-08-30 13:00:00,41.16,41.18,41.02,41.02,25400.0,33.4096,33.4258,33.2959,33.2959,25400.0
2013-08-30 13:10:00,41.03,41.26,41.03,41.19,46300.0,33.304,33.4907,33.304,33.4339,46300.0
2013-08-30 13:20:00,41.19,41.2,41.11,41.18,13500.0,33.4339,33.442,33.369,33.4258,13500.0
2013-08-30 13:30:00,41.18,41.18,41.12,41.15,13200.0,33.4258,33.4258,33.3771,33.4014,13200.0
2013-08-30 13:40:00,41.14,41.19,41.1,41.18,19900.0,33.3933,33.4339,33.3609,33.4258,19900.0
2013-08-30 13:50:00,41.17,41.2,41.14,41.16,67900.0,33.4177,33.442,33.3933,33.4096,67900.0
2013-08-30 14:00:00,41.16,41.25,41.14,41.23,56200.0,33.4096,33.4826,33.3933,33.4664,56200.0
2013-08-30 14:10:00,41.24,41.27,41.21,41.26,26500.0,33.4745,33.4988,33.4501,33.4907,26500.0
2013-08-30 14:20:00,41.26,41.3,41.26,41.26,40400.0,33.4907,33.5232,33.4907,33.4907,40400.0
2013-08-30 14:30:00,41.26,41.34,41.26,41.31,18100.0,33.4907,33.5557,33.4907,33.5313,18100.0
2013-08-30 14:40:00,41.3,41.31,41.26,41.29,21200.0,33.5232,33.5313,33.4907,33.5151,21200.0
2013-08-30 14:50:00,41.29,41.33,41.28,41.28,23000.0,33.5151,33.5475,33.507,33.507,23000.0
2013-08-30 15:00:00,41.28,41.31,41.24,41.26,26900.0,33.507,33.5313,33.4745,33.4907,26900.0
2013-08-30 15:10:00,41.26,41.28,41.23,41.25,45300.0,33.4907,33.507,33.4664,33.4826,45300.0
2013-08-30 15:20:00,41.26,41.26,41.21,41.21,35800.0,33.4907,33.4907,33.4501,33.4501,35800.0
2013-08-30 15:30:00,41.21,41.22,41.17,41.19,32300.0,33.4501,33.4583,33.4177,33.4339,32300.0
2013-08-30 15:40:00,41.19,41.19,41.12,41.12,145400.0,33.4339,33.4339,33.3771,33.3771,145400.0
2013-08-30 15:50:00,41.12,41.25,41.03,41.22,351200.0,33.3771,33.4826,33.304,33.4583,351200.0
2013-09-03 09:30:00,41.76,41.93,41.7,41.86,44300.0,33.8966,34.0346,33.8479,33.9777,44300.0
2013-09-03 09:40:00,41.87,41.9,41.81,41.82,19500.0,33.9859,34.0102,33.9372,33.9453,19500.0
2013-09-03 09:50:00,41.83,41.83,41.71,41.79,46100.0,33.9534,33.9534,33.856,33.9209,46100.0
2013-09-03 10:00:00,41.79,41.84,41.64,41.65,87500.0,33.9209,33.9615,33.7992,33.8073,87500.0
2013-09-03 10:10:00,41.66,41.73,41.64,41.66,49800.0,33.8154,33.8722,33.7992,33.8154,49800.0
2013-09-03 10:20:00,41.65,41.72,41.62,41.71,37400.0,33.8073,33.8641,33.7829,33.856,37400.0
2013-09-03 10:30:00,41.71,41.78,41.68,41.76,31200.0,33.856,33.9128,33.8316,33.8966,31200.0
2013-09-03 10:40:00,41.76,41.81,41.73,41.81,73100.0,33.8966,33.9372,33.8722,33.9372,73100.0
2013-09-03 10:50:00,41.8,41.82,41.77,41.78,29200.0,33.929,33.9453,33.9047,33.9128,29200.0
2013-09-03 11:00:00,41.78,41.83,41.75,41.77,18000.0,33.9128,33.9534,33.8885,33.9047,18000.0
2013-09-03 11:10:00,41.76,41.78,41.66,41.66,29000.0,33.8966,33.9128,33.8154,33.8154,29000.0
2013-09-03 11:20:00,41.66,41.66,41.5,41.52,35100.0,33.8154,33.8154,33.6855,33.7018,35100.0
2013-09-03 11:30:00,41.52,41.59,41.51,41.57,31800.0,33.7018,33.7586,33.6936,33.7424,31800.0
2013-09-03 11:40:00,41.56,41.6,41.47,41.52,30800.0,33.7342,33.7667,33.6612,33.7018,30800.0
2013-09-03 11:50:00,41.52,41.55,41.51,41.53,14200.0,33.7018,33.7261,33.6936,33.7099,14200.0
2013-09-03 12:00:00,41.52,41.55,41.48,41.54,21900.0,33.7018,33.7261,33.6693,33.718,21900.0
2013-09-03 12:10:00,41.54,41.54,41.44,41.45,13600.0,33.718,33.718,33.6368,33.6449,13600.0
2013-09-03 12:20:00,41.44,41.49,41.44,41.47,24000.0,33.6368,33.6774,33.6368,33.6612,24000.0
2013-09-03 12:30:00,41.46,41.47,41.44,41.47,24600.0,33.6531,33.6612,33.6368,33.6612,24600.0
2013-09-03 12:40:00,41.47,41.47,41.36,41.4,39200.0,33.6612,33.6612,33.5719,33.6044,39200.0
2013-09-03 12:50:00,41.39,41.4,41.32,41.35,24700.0,33.5962,33.6044,33.5394,33.5638,24700.0
2013-09-03 13:00:00,41.34,41.34,41.28,41.31,15800.0,33.5557,33.5557,33.507,33.5313,15800.0
2013-09-03 13:10:00,41.32,41.36,41.27,41.27,22400.0,33.5394,33.5719,33.4988,33.4988,22400.0
2013-09-03 13:20:00,41.28,41.34,41.26,41.33,17500.0,33.507,33.5557,33.4907,33.5475,17500.0
2013-09-03 13:30:00,41.33,41.35,41.29,41.34,15200.0,33.5475,33.5638,33.5151,33.5557,15200.0
2013-09-03 13:40:00,41.35,41.35,41.22,41.23,19200.0,33.5638,33.5638,33.4583,33.4664,19200.0
2013-09-03 13:50:00,41.23,41.28,41.23,41.26,27400.0,33.4664,33.507,33.4664,33.4907,27400.0
2013-09-03 14:00:00,41.26,41.33,41.25,41.3,26500.0,33.4907,33.5475,33.4826,33.5232,26500.0
2013-09-03 14:10:00,41.31,41.38,41.31,41.34,23400.0,33.5313,33.5881,33.5313,33.5557,23400.0
2013-09-03 14:20:00,41.34,41.34,41.2,41.27,35000.0,33.5557,33.5557,33.442,33.4988,35000.0
2013-09-03 14:30:00,41.26,41.29,41.22,41.26,25200.0,33.4907,33.5151,33.4583,33.4907,25200.0
2013-09-03 14:40:00,41.25,41.27,41.2,41.25,34200.0,33.4826,33.4988,33.442,33.4826,34200.0
2013-09-03 14:50:00,41.25,41.37,41.2,41.37,60600.0,33.4826,33.58,33.442,33.58,60600.0
2013-09-03 15:00:00,41.37,41.6,41.37,41.59,245600.0,33.58,33.7667,33.58,33.7586,245600.0
2013-09-03 15:10:00,41.59,41.67,41.55,41.62,96800.0,33.7586,33.8235,33.7261,33.7829,96800.0
2013-09-03 15:20:00,41.61,41.63,41.5,41.53,54700.0,33.7748,33.7911,33.6855,33.7099,54700.0
2013-09-03 15:30:00,41.54,41.62,41.54,41.62,57800.0,33.718,33.7829,33.718,33.7829,57800.0
2013-09-03 15:40:00,41.61,41.63,41.5,41.52,66600.0,33.7748,33.7911,33.6855,33.7018,66600.0
2013-09-03 15:50:00,41.53,41.57,41.52,41.54,147900.0,33.7099,33.7424,33.7018,33.718,147900.0
2013-09-04 09:30:00,41.53,41.53,41.28,41.43,70200.0,33.7099,33.7099,33.507,33.6287,70200.0
2013-09-04 09:40:00,41.44,41.55,41.44,41.5,51200.0,33.6368,33.7261,33.6368,33.6855,51200.0
2013-09-04 09:50:00,41.49,41.52,41.48,41.5,58200.0,33.6774,33.7018,33.6693,33.6855,58200.0
2013-09-04 10:00:00,41.5,41.63,41.49,41.61,53300.0,33.6855,33.7911,33.6774,33.7748,53300.0
2013-09-04 10:10:00,41.6,41.63,41.58,41.6,29900.0,33.7667,33.7911,33.7505,33.7667,29900.0
2013-09-04 10:20:00,41.59,41.6,41.51,41.54,51700.0,33.7586,33.7667,33.6936,33.718,51700.0
2013-09-04 10:30:00,41.55,41.55,41.46,41.52,48800.0,33.7261,33.7261,33.6531,33.7018,48800.0
2013-09-04 10:40:00,41.52,41.53,41.49,41.51,27500.0,33.7018,33.7099,33.6774,33.6936,27500.0
2013-09-04 10:50:00,41.51,41.54,41.48,41.49,26400.0,33.6936,33.718,33.6693,33.6774,26400.0
2013-09-04 11:00:00,41.49,41.58,41.48,41.58,29500.0,33.6774,33.7505,33.6693,33.7505,29500.0
2013-09-04 11:10:00,41.59,41.6,41.52,41.52,38200.0,33.7586,33.7667,33.7018,33.7018,38200.0
2013-09-04 11:20:00,41.52,41.55,41.51,41.53,28400.0,33.7018,33.7261,33.6936,33.7099,28400.0
2013-09-04 11:30:00,41.54,41.56,41.51,41.52,33200.0,33.718,33.7342,33.6936,33.7018,33200.0
2013-09-04 11:40:00,41.52,41.59,41.52,41.57,16900.0,33.7018,33.7586,33.7018,33.7424,16900.0
2013-09-04 11:50:00,41.57,41.61,41.56,41.59,22500.0,33.7424,33.7748,33.7342,33.7586,22500.0
2013-09-04 12:00:00,41.6,41.6,41.57,41.59,15300.0,33.7667,33.7667,33.7424,33.7586,15300.0
2013-09-04 12:10:00,41.6,41.62,41.59,41.6,29100.0,33.7667,33.7829,33.7586,33.7667,29100.0
2013-09-04 12:20:00,41.61,41.64,41.6,41.62,11300.0,33.7748,33.7992,33.7667,33.7829,11300.0
2013-09-04 12:30:00,41.62,41.63,41.6,41.61,13800.0,33.7829,33.7911,33.7667,33.7748,13800.0
2013-09-04 12:40:00,41.61,41.61,41.56,41.58,18900.0,33.7748,33.7748,33.7342,33.7505,18900.0
2013-09-04 12:50:00,41.59,41.59,41.55,41.58,19100.0,33.7586,33.7586,33.7261,33.7505,19100.0
2013-09-04 13:00:00,41.58,41.6,41.57,41.6,11000.0,33.7505,33.7667,33.7424,33.7667,11000.0
2013-09-04 13:10:00,41.59,41.62,41.58,41.62,21300.0,33.7586,33.7829,33.7505,33.7829,21300.0
2013-09-04 13:20:00,41.63,41.64,41.59,41.61,21900.0,33.7911,33.7992,33.7586,33.7748,21900.0
2013-09-04 13:30:00,41.61,41.61,41.58,41.6,14700.0,33.7748,33.7748,33.7505,33.7667,14700.0
2013-09-04 13:40:00,41.6,41.6,41.54,41.55,21300.0,33.7667,33.7667,33.718,33.7261,21300.0
2013-09-04 13:50:00,41.55,41.56,41.51,41.52,59500.0,33.7261,33.7342,33.6936,33.7018,59500.0
2013-09-04 14:00:00,41.52,41.57,41.52,41.52,25800.0,33.7018,33.7424,33.7018,33.7018,25800.0
2013-09-04 14:10:00,41.52,41.55,41.5,41.53,17500.0,33.7018,33.7261,33.6855,33.7099,17500.0
2013-09-04 14:20:00,41.54,41.55,41.52,41.52,17900.0,33.718,33.7261,33.7018,33.7018,17900.0
2013-09-04 14:30:00,41.52,41.53,41.49,41.52,35700.0,33.7018,33.7099,33.6774,33.7018,35700.0
2013-09-04 14:40:00,41.52,41.56,41.51,41.55,33700.0,33.7018,33.7342,33.6936,33.7261,33700.0
2013-09-04 14:50:00,41.55,41.6,41.55,41.6,31300.0,33.7261,33.7667,33.7261,33.7667,31300.0
2013-09-04 15:00:00,41.6,41.6,41.57,41.6,22500.0,33.7667,33.7667,33.7424,33.7667,22500.0
2013-09-04 15:10:00,41.6,41.61,41.57,41.61,39200.0,33.7667,33.7748,33.7424,33.7748,39200.0
2013-09-04 15:20:00,41.6,41.61,41.47,41.54,92900.0,33.7667,33.7748,33.6612,33.718,92900.0
2013-09-04 15:30:00,41.54,41.55,41.49,41.49,44800.0,33.718,33.7261,33.6774,33.6774,44800.0
2013-09-04 15:40:00,41.49,41.57,41.48,41.53,63200.0,33.6774,33.7424,33.6693,33.7099,63200.0
2013-09-04 15:50:00,41.53,41.54,41.47,41.54,231200.0,33.7099,33.718,33.6612,33.718,231200.0
2013-09-05 09:30:00,41.49,41.64,41.41,41.57,112700.0,33.6774,33.7992,33.6125,33.7424,112700.0
2013-09-05 09:40:00,41.58,41.61,41.46,41.61,55400.0,33.7505,33.7748,33.6531,33.7748,55400.0
2013-09-05 09:50:00,41.6,41.61,41.4,41.42,175900.0,33.7667,33.7748,33.6044,33.6206,175900.0
2013-09-05 10:00:00,41.42,41.45,41.3,41.44,97400.0,33.6206,33.6449,33.5232,33.6368,97400.0
2013-09-05 10:10:00,41.45,41.51,41.43,41.44,57000.0,33.6449,33.6936,33.6287,33.6368,57000.0
2013-09-05 10:20:00,41.43,41.44,41.39,41.39,52400.0,33.6287,33.6368,33.5962,33.5962,52400.0
2013-09-05 10:30:00,41.38,41.4,41.29,41.32,45600.0,33.5881,33.6044,33.5151,33.5394,45600.0
2013-09-05 10:40:00,41.32,41.34,41.28,41.33,54800.0,33.5394,33.5557,33.507,33.5475,54800.0
2013-09-05 10:50:00,41.34,41.36,41.29,41.29,39400.0,33.5557,33.5719,33.5151,33.5151,39400.0
2013-09-05 11:00:00,41.29,41.34,41.29,41.34,59500.0,33.5151,33.5557,33.5151,33.5557,59500.0
2013-09-05 11:10:00,41.35,41.36,41.3,41.31,26300.0,33.5638,33.5719,33.5232,33.5313,26300.0
2013-09-05 11:20:00,41.3,41.32,41.26,41.31,42600.0,33.5232,33.5394,33.4907,33.5313,42600.0
2013-09-05 11:30:00,41.31,41.39,41.31,41.32,37700.0,33.5313,33.5962,33.5313,33.5394,37700.0
2013-09-05 11:40:00,41.33,41.35,41.3,41.32,28100.0,33.5475,33.5638,33.5232,33.5394,28100.0
2013-09-05 11:50:00,41.33,41.36,41.31,41.36,20700.0,33.5475,33.5719,33.5313,33.5719,20700.0
2013-09-05 12:00:00,41.37,41.39,41.35,41.35,31700.0,33.58,33.5962,33.5638,33.5638,31700.0
2013-09-05 12:10:00,41.35,41.36,41.34,41.34,15700.0,33.5638,33.5719,33.5557,33.5557,15700.0
2013-09-05 12:20:00,41.35,41.38,41.33,41.35,18700.0,33.5638,33.5881,33.5475,33.5638,18700.0
2013-09-05 12:30:00,41.34,41.36,41.34,41.36,6500.0,33.5557,33.5719,33.5557,33.5719,6500.0
2013-09-05 12:40:00,41.36,41.36,41.34,41.36,22100.0,33.5719,33.5719,33.5557,33.5719,22100.0
2013-09-05 12:50:00,41.35,41.37,41.34,41.35,22800.0,33.5638,33.58,33.5557,33.5638,22800.0
2013-09-05 13:00:00,41.34,41.36,41.33,41.33,11500.0,33.5557,33.5719,33.5475,33.5475,11500.0
2013-09-05 13:10:00,41.33,41.33,41.3,41.33,17700.0,33.5475,33.5475,33.5232,33.5475,17700.0
2013-09-05 13:20:00,41.33,41.36,41.33,41.36,20600.0,33.5475,33.5719,33.5475,33.5719,20600.0
2013-09-05 13:30:00,41.36,41.39,41.35,41.39,15700.0,33.5719,33.5962,33.5638,33.5962,15700.0
2013-09-05 13:40:00,41.39,41.42,41.38,41.38,23200.0,33.5962,33.6206,33.5881,33.5881,23200.0
2013-09-05 13:50:00,41.38,41.39,41.3,41.31,20800.0,33.5881,33.5962,33.5232,33.5313,20800.0
2013-09-05 14:00:00,41.3,41.32,41.3,41.31,16200.0,33.5232,33.5394,33.5232,33.5313,16200.0
2013-09-05 14:10:00,41.32,41.34,41.31,41.33,28200.0,33.5394,33.5557,33.5313,33.5475,28200.0
2013-09-05 14:20:00,41.33,41.34,41.31,41.33,30100.0,33.5475,33.5557,33.5313,33.5475,30100.0
2013-09-05 14:30:00,41.33,41.38,41.33,41.37,14000.0,33.5475,33.5881,33.5475,33.58,14000.0
2013-09-05 14:40:00,41.37,41.38,41.34,41.34,27500.0,33.58,33.5881,33.5557,33.5557,27500.0
2013-09-05 14:50:00,41.34,41.42,41.34,41.4,25400.0,33.5557,33.6206,33.5557,33.6044,25400.0
2013-09-05 15:00:00,41.4,41.41,41.39,41.4,22000.0,33.6044,33.6125,33.5962,33.6044,22000.0
2013-09-05 15:10:00,41.39,41.41,41.38,41.4,35100.0,33.5962,33.6125,33.5881,33.6044,35100.0
2013-09-05 15:20:00,41.4,41.41,41.38,41.4,38200.0,33.6044,33.6125,33.5881,33.6044,38200.0
2013-09-05 15:30:00,41.4,41.41,41.34,41.36,97900.0,33.6044,33.6125,33.5557,33.5719,97900.0
2013-09-05 15:40:00,41.36,41.41,41.36,41.37,97300.0,33.5719,33.6125,33.5719,33.58,97300.0
2013-09-05 15:50:00,41.37,41.38,41.32,41.37,198400.0,33.58,33.5881,33.5394,33.58,198400.0
2013-09-06 09:30:00,41.39,41.52,41.29,41.35,46900.0,33.5962,33.7018,33.5151,33.5638,46900.0
2013-09-06 09:40:00,41.38,41.38,40.95,41.11,35500.0,33.5881,33.5881,33.2391,33.369,35500.0
2013-09-06 09:50:00,41.11,41.14,41.04,41.1,36900.0,33.369,33.3933,33.3121,33.3609,36900.0
2013-09-06 10:00:00,41.1,41.18,40.96,41.18,68600.0,33.3609,33.4258,33.2472,33.4258,68600.0
2013-09-06 10:10:00,41.17,41.26,41.11,41.24,48000.0,33.4177,33.4907,33.369,33.4745,48000.0
2013-09-06 10:20:00,41.23,41.27,41.19,41.23,43200.0,33.4664,33.4988,33.4339,33.4664,43200.0
2013-09-06 10:30:00,41.24,41.29,41.23,41.23,36400.0,33.4745,33.5151,33.4664,33.4664,36400.0
2013-09-06 10:40:00,41.23,41.44,41.23,41.38,47500.0,33.4664,33.6368,33.4664,33.5881,47500.0
2013-09-06 10:50:00,41.38,41.52,41.36,41.48,36400.0,33.5881,33.7018,33.5719,33.6693,36400.0
2013-09-06 11:00:00,41.49,41.58,41.49,41.51,35600.0,33.6774,33.7505,33.6774,33.6936,35600.0
2013-09-06 11:10:00,41.5,41.55,41.45,41.47,31400.0,33.6855,33.7261,33.6449,33.6612,31400.0
2013-09-06 11:20:00,41.48,41.53,41.47,41.49,23800.0,33.6693,33.7099,33.6612,33.6774,23800.0
2013-09-06 11:30:00,41.51,41.57,41.5,41.52,26400.0,33.6936,33.7424,33.6855,33.7018,26400.0
2013-09-06 11:40:00,41.52,41.54,41.51,41.52,27600.0,33.7018,33.718,33.6936,33.7018,27600.0
2013-09-06 11:50:00,41.51,41.54,41.49,41.54,24900.0,33.6936,33.718,33.6774,33.718,24900.0
2013-09-06 12:00:00,41.53,41.53,41.49,41.5,24600.0,33.7099,33.7099,33.6774,33.6855,24600.0
2013-09-06 12:10:00,41.5,41.55,41.49,41.55,15300.0,33.6855,33.7261,33.6774,33.7261,15300.0
2013-09-06 12:20:00,41.54,41.54,41.5,41.51,19600.0,33.718,33.718,33.6855,33.6936,19600.0
2013-09-06 12:30:00,41.51,41.54,41.48,41.48,48100.0,33.6936,33.718,33.6693,33.6693,48100.0
2013-09-06 12:40:00,41.48,41.48,41.43,41.43,20300.0,33.6693,33.6693,33.6287,33.6287,20300.0
2013-09-06 12:50:00,41.43,41.45,41.42,41.45,13300.0,33.6287,33.6449,33.6206,33.6449,13300.0
2013-09-06 13:00:00,41.45,41.51,41.45,41.47,42100.0,33.6449,33.6936,33.6449,33.6612,42100.0
2013-09-06 13:10:00,41.47,41.55,41.46,41.55,31200.0,33.6612,33.7261,33.6531,33.7261,31200.0
2013-09-06 13:20:00,41.55,41.57,41.48,41.48,35200.0,33.7261,33.7424,33.6693,33.6693,35200.0
2013-09-06 13:30:00,41.48,41.53,41.46,41.52,26300.0,33.6693,33.7099,33.6531,33.7018,26300.0
2013-09-06 13:40:00,41.52,41.58,41.49,41.57,23100.0,33.7018,33.7505,33.6774,33.7424,23100.0
2013-09-06 13:50:00,41.57,41.59,41.53,41.53,37900.0,33.7424,33.7586,33.7099,33.7099,37900.0
2013-09-06 14:00:00,41.53,41.54,41.49,41.52,53800.0,33.7099,33.718,33.6774,33.7018,53800.0
2013-09-06 14:10:00,41.52,41.53,41.48,41.49,15300.0,33.7018,33.7099,33.6693,33.6774,15300.0
2013-09-06 14:20:00,41.5,41.53,41.48,41.5,46400.0,33.6855,33.7099,33.6693,33.6855,46400.0
2013-09-06 14:30:00,41.51,41.51,41.48,41.5,33700.0,33.6936,33.6936,33.6693,33.6855,33700.0
2013-09-06 14:40:00,41.5,41.51,41.46,41.49,39900.0,33.6855,33.6936,33.6531,33.6774,39900.0
2013-09-06 14:50:00,41.49,41.5,41.41,41.42,45800.0,33.6774,33.6855,33.6125,33.6206,45800.0
2013-09-06 15:00:00,41.43,41.45,41.35,41.37,55000.0,33.6287,33.6449,33.5638,33.58,55000.0
2013-09-06 15:10:00,41.36,41.4,41.31,41.39,71200.0,33.5719,33.6044,33.5313,33.5962,71200.0
2013-09-06 15:20:00,41.4,41.42,41.34,41.42,39600.0,33.6044,33.6206,33.5557,33.6206,39600.0
2013-09-06 15:30:00,41.41,41.42,41.35,41.39,78400.0,33.6125,33.6206,33.5638,33.5962,78400.0
2013-09-06 15:40:00,41.4,41.4,41.29,41.29,95700.0,33.6044,33.6044,33.5151,33.5151,95700.0
2013-09-06 15:50:00,41.3,41.37,41.27,41.31,136200.0,33.5232,33.58,33.4988,33.5313,136200.0
2013-09-09 09:30:00,41.36,41.48,41.35,41.47,38000.0,33.5719,33.6693,33.5638,33.6612,38000.0
2013-09-09 09:40:00,41.46,41.54,41.46,41.54,20800.0,33.6531,33.718,33.6531,33.718,20800.0
2013-09-09 09:50:00,41.54,41.59,41.51,41.53,35200.0,33.718,33.7586,33.6936,33.7099,35200.0
2013-09-09 10:00:00,41.53,41.57,41.47,41.47,45800.0,33.7099,33.7424,33.6612,33.6612,45800.0
2013-09-09 10:10:00,41.47,41.51,41.46,41.5,21000.0,33.6612,33.6936,33.6531,33.6855,21000.0
2013-09-09 10:20:00,41.51,41.56,41.5,41.5,32400.0,33.6936,33.7342,33.6855,33.6855,32400.0
2013-09-09 10:30:00,41.5,41.54,41.5,41.5,48200.0,33.6855,33.718,33.6855,33.6855,48200.0
2013-09-09 10:40:00,41.5,41.59,41.49,41.57,36300.0,33.6855,33.7586,33.6774,33.7424,36300.0
2013-09-09 10:50:00,41.56,41.57,41.52,41.54,31200.0,33.7342,33.7424,33.7018,33.718,31200.0
2013-09-09 11:00:00,41.54,41.55,41.5,41.54,25600.0,33.718,33.7261,33.6855,33.718,25600.0
2013-09-09 11:10:00,41.54,41.57,41.5,41.52,25500.0,33.718,33.7424,33.6855,33.7018,25500.0
2013-09-09 11:20:00,41.52,41.58,41.51,41.55,36100.0,33.7018,33.7505,33.6936,33.7261,36100.0
2013-09-09 11:30:00,41.54,41.62,41.52,41.62,31000.0,33.718,33.7829,33.7018,33.7829,31000.0
2013-09-09 11:40:00,41.62,41.67,41.62,41.66,21800.0,33.7829,33.8235,33.7829,33.8154,21800.0
2013-09-09 11:50:00,41.66,41.67,41.63,41.66,25400.0,33.8154,33.8235,33.7911,33.8154,25400.0
2013-09-09 12:00:00,41.66,41.69,41.65,41.66,20000.0,33.8154,33.8398,33.8073,33.8154,20000.0
2013-09-09 12:10:00,41.65,41.74,41.65,41.73,28300.0,33.8073,33.8803,33.8073,33.8722,28300.0
2013-09-09 12:20:00,41.73,41.73,41.68,41.69,23900.0,33.8722,33.8722,33.8316,33.8398,23900.0
2013-09-09 12:30:00,41.69,41.73,41.66,41.68,37100.0,33.8398,33.8722,33.8154,33.8316,37100.0
2013-09-09 12:40:00,41.69,41.71,41.69,41.7,8900.0,33.8398,33.856,33.8398,33.8479,8900.0
2013-09-09 12:50:00,41.7,41.74,41.67,41.69,66100.0,33.8479,33.8803,33.8235,33.8398,66100.0
2013-09-09 13:00:00,41.69,41.72,41.67,41.69,30800.0,33.8398,33.8641,33.8235,33.8398,30800.0
2013-09-09 13:10:00,41.69,41.73,41.69,41.72,8800.0,33.8398,33.8722,33.8398,33.8641,8800.0
2013-09-09 13:20:00,41.71,41.73,41.69,41.7,34300.0,33.856,33.8722,33.8398,33.8479,34300.0
2013-09-09 13:30:00,41.7,41.76,41.7,41.72,30400.0,33.8479,33.8966,33.8479,33.8641,30400.0
2013-09-09 13:40:00,41.71,41.76,41.71,41.76,18400.0,33.856,33.8966,33.856,33.8966,18400.0
2013-09-09 13:50:00,41.77,41.81,41.75,41.79,25000.0,33.9047,33.9372,33.8885,33.9209,25000.0
2013-09-09 14:00:00,41.78,41.8,41.75,41.75,24100.0,33.9128,33.929,33.8885,33.8885,24100.0
2013-09-09 14:10:00,41.75,41.83,41.75,41.83,30600.0,33.8885,33.9534,33.8885,33.9534,30600.0
2013-09-09 14:20:00,41.82,41.83,41.76,41.79,43300.0,33.9453,33.9534,33.8966,33.9209,43300.0
2013-09-09 14:30:00,41.79,41.83,41.77,41.8,27800.0,33.9209,33.9534,33.9047,33.929,27800.0
2013-09-09 14:40:00,41.81,41.85,41.8,41.84,36900.0,33.9372,33.9696,33.929,33.9615,36900.0
2013-09-09 14:50:00,41.85,41.87,41.83,41.85,20500.0,33.9696,33.9859,33.9534,33.9696,20500.0
2013-09-09 15:00:00,41.85,41.87,41.84,41.86,35600.0,33.9696,33.9859,33.9615,33.9777,35600.0
2013-09-09 15:10:00,41.86,41.89,41.84,41.86,19700.0,33.9777,34.0021,33.9615,33.9777,19700.0
2013-09-09 15:20:00,41.86,41.87,41.81,41.84,28500.0,33.9777,33.9859,33.9372,33.9615,28500.0
2013-09-09 15:30:00,41.84,41.87,41.82,41.84,28700.0,33.9615,33.9859,33.9453,33.9615,28700.0
2013-09-09 15:40:00,41.83,41.87,41.83,41.87,46200.0,33.9534,33.9859,33.9534,33.9859,46200.0
2013-09-09 15:50:00,41.87,41.93,41.86,41.92,112700.0,33.9859,34.0346,33.9777,34.0264,112700.0
2013-09-10 09:30:00,42.1,42.31,42.1,42.24,60600.0,34.1726,34.343,34.1726,34.2862,60600.0
2013-09-10 09:40:00,42.25,42.27,42.15,42.17,30300.0,34.2943,34.3105,34.2131,34.2294,30300.0
2013-09-10 09:50:00,42.17,42.17,42.08,42.08,41700.0,34.2294,34.2294,34.1563,34.1563,41700.0
2013-09-10 10:00:00,42.08,42.11,42.01,42.07,72600.0,34.1563,34.1807,34.0995,34.1482,72600.0
2013-09-10 10:10:00,42.07,42.1,42.0,42.03,31100.0,34.1482,34.1726,34.0914,34.1157,31100.0
2013-09-10 10:20:00,42.03,42.15,42.03,42.14,25000.0,34.1157,34.2131,34.1157,34.205,25000.0
2013-09-10 10:30:00,42.14,42.16,42.12,42.16,41600.0,34.205,34.2213,34.1888,34.2213,41600.0
2013-09-10 10:40:00,42.16,42.2,42.15,42.17,45400.0,34.2213,34.2537,34.2131,34.2294,45400.0
2013-09-10 10:50:00,42.16,42.2,42.16,42.19,38800.0,34.2213,34.2537,34.2213,34.2456,38800.0
2013-09-10 11:00:00,42.19,42.2,42.16,42.19,50600.0,34.2456,34.2537,34.2213,34.2456,50600.0
2013-09-10 11:10:00,42.2,42.21,42.13,42.15,79600.0,34.2537,34.2618,34.1969,34.2131,79600.0
2013-09-10 11:20:00,42.15,42.16,42.13,42.15,80900.0,34.2131,34.2213,34.1969,34.2131,80900.0
2013-09-10 11:30:00,42.14,42.15,42.09,42.1,59500.0,34.205,34.2131,34.1644,34.1726,59500.0
2013-09-10 11:40:00,42.09,42.11,42.0,42.01,52200.0,34.1644,34.1807,34.0914,34.0995,52200.0
2013-09-10 11:50:00,42.02,42.1,42.01,42.08,35200.0,34.1076,34.1726,34.0995,34.1563,35200.0
2013-09-10 12:00:00,42.08,42.12,42.08,42.12,25200.0,34.1563,34.1888,34.1563,34.1888,25200.0
2013-09-10 12:10:00,42.1,42.14,42.1,42.11,44700.0,34.1726,34.205,34.1726,34.1807,44700.0
2013-09-10 12:20:00,42.12,42.14,42.06,42.1,77800.0,34.1888,34.205,34.1401,34.1726,77800.0
2013-09-10 12:30:00,42.09,42.1,42.05,42.05,44300.0,34.1644,34.1726,34.132,34.132,44300.0
2013-09-10 12:40:00,42.05,42.06,42.0,42.01,20500.0,34.132,34.1401,34.0914,34.0995,20500.0
2013-09-10 12:50:00,42.01,42.04,41.99,42.02,21500.0,34.0995,34.1238,34.0833,34.1076,21500.0
2013-09-10 13:00:00,42.01,42.01,41.98,42.0,33600.0,34.0995,34.0995,34.0751,34.0914,33600.0
2013-09-10 13:10:00,41.99,42.04,41.97,42.04,38200.0,34.0833,34.1238,34.067,34.1238,38200.0
2013-09-10 13:20:00,42.04,42.11,42.03,42.07,61900.0,34.1238,34.1807,34.1157,34.1482,61900.0
2013-09-10 13:30:00,42.08,42.09,42.06,42.07,9300.0,34.1563,34.1644,34.1401,34.1482,9300.0
2013-09-10 13:40:00,42.07,42.09,42.06,42.06,16200.0,34.1482,34.1644,34.1401,34.1401,16200.0
2013-09-10 13:50:00,42.06,42.09,42.06,42.08,27300.0,34.1401,34.1644,34.1401,34.1563,27300.0
2013-09-10 14:00:00,42.08,42.09,42.06,42.08,28000.0,34.1563,34.1644,34.1401,34.1563,28000.0
2013-09-10 14:10:00,42.07,42.09,42.06,42.07,56800.0,34.1482,34.1644,34.1401,34.1482,56800.0
2013-09-10 14:20:00,42.07,42.08,42.04,42.05,32400.0,34.1482,34.1563,34.1238,34.132,32400.0
2013-09-10 14:30:00,42.06,42.07,42.04,42.06,31000.0,34.1401,34.1482,34.1238,34.1401,31000.0
2013-09-10 14:40:00,42.06,42.06,42.03,42.04,21400.0,34.1401,34.1401,34.1157,34.1238,21400.0
2013-09-10 14:50:00,42.04,42.06,42.02,42.06,44700.0,34.1238,34.1401,34.1076,34.1401,44700.0
2013-09-10 15:00:00,42.06,42.08,42.05,42.07,30500.0,34.1401,34.1563,34.132,34.1482,30500.0
2013-09-10 15:10:00,42.07,42.09,42.05,42.09,34000.0,34.1482,34.1644,34.132,34.1644,34000.0
2013-09-10 15:20:00,42.09,42.1,42.07,42.08,43400.0,34.1644,34.1726,34.1482,34.1563,43400.0
2013-09-10 15:30:00,42.07,42.11,42.06,42.11,41300.0,34.1482,34.1807,34.1401,34.1807,41300.0
2013-09-10 15:40:00,42.11,42.13,42.06,42.12,73900.0,34.1807,34.1969,34.1401,34.1888,73900.0
2013-09-10 15:50:00,42.11,42.19,42.09,42.18,168000.0,34.1807,34.2456,34.1644,34.2375,168000.0
2013-09-11 09:30:00,42.15,42.31,42.15,42.29,79400.0,34.2131,34.343,34.2131,34.3268,79400.0
2013-09-11 09:40:00,42.3,42.32,42.19,42.23,39400.0,34.3349,34.3511,34.2456,34.2781,39400.0
2013-09-11 09:50:00,42.24,42.26,42.15,42.17,77500.0,34.2862,34.3024,34.2131,34.2294,77500.0
2013-09-11 10:00:00,42.16,42.28,42.16,42.25,38200.0,34.2213,34.3187,34.2213,34.2943,38200.0
2013-09-11 10:10:00,42.25,42.25,42.17,42.19,37500.0,34.2943,34.2943,34.2294,34.2456,37500.0
2013-09-11 10:20:00,42.19,42.19,42.12,42.16,38000.0,34.2456,34.2456,34.1888,34.2213,38000.0
2013-09-11 10:30:00,42.15,42.26,42.15,42.2,25400.0,34.2131,34.3024,34.2131,34.2537,25400.0
2013-09-11 10:40:00,42.21,42.21,42.15,42.17,32900.0,34.2618,34.2618,34.2131,34.2294,32900.0
2013-09-11 10:50:00,42.17,42.19,42.1,42.11,95200.0,34.2294,34.2456,34.1726,34.1807,95200.0
2013-09-11 11:00:00,42.11,42.11,42.02,42.1,142500.0,34.1807,34.1807,34.1076,34.1726,142500.0
2013-09-11 11:10:00,42.1,42.19,42.09,42.19,29300.0,34.1726,34.2456,34.1644,34.2456,29300.0
2013-09-11 11:20:00,42.18,42.22,42.12,42.12,42900.0,34.2375,34.27,34.1888,34.1888,42900.0
2013-09-11 11:30:00,42.12,42.2,42.12,42.2,48400.0,34.1888,34.2537,34.1888,34.2537,48400.0
2013-09-11 11:40:00,42.2,42.2,42.07,42.07,111900.0,34.2537,34.2537,34.1482,34.1482,111900.0
2013-09-11 11:50:00,42.07,42.07,42.06,42.06,38700.0,34.1482,34.1482,34.1401,34.1401,38700.0
2013-09-11 12:00:00,42.07,42.07,41.98,42.01,71900.0,34.1482,34.1482,34.0751,34.0995,71900.0
2013-09-11 12:10:00,42.01,42.11,42.0,42.11,32900.0,34.0995,34.1807,34.0914,34.1807,32900.0
2013-09-11 12:20:00,42.11,42.14,42.1,42.14,30900.0,34.1807,34.205,34.1726,34.205,30900.0
2013-09-11 12:30:00,42.14,42.16,42.13,42.16,20300.0,34.205,34.2213,34.1969,34.2213,20300.0
2013-09-11 12:40:00,42.16,42.16,42.11,42.16,30300.0,34.2213,34.2213,34.1807,34.2213,30300.0
2013-09-11 12:50:00,42.15,42.21,42.15,42.21,27300.0,34.2131,34.2618,34.2131,34.2618,27300.0
2013-09-11 13:00:00,42.21,42.22,42.2,42.2,34100.0,34.2618,34.27,34.2537,34.2537,34100.0
2013-09-11 13:10:00,42.2,42.21,42.17,42.18,29400.0,34.2537,34.2618,34.2294,34.2375,29400.0
2013-09-11 13:20:00,42.18,42.21,42.18,42.2,22700.0,34.2375,34.2618,34.2375,34.2537,22700.0
2013-09-11 13:30:00,42.2,42.26,42.2,42.2,34200.0,34.2537,34.3024,34.2537,34.2537,34200.0
2013-09-11 13:40:00,42.21,42.25,42.21,42.25,22400.0,34.2618,34.2943,34.2618,34.2943,22400.0
2013-09-11 13:50:00,42.25,42.29,42.24,42.27,27400.0,34.2943,34.3268,34.2862,34.3105,27400.0
2013-09-11 14:00:00,42.27,42.29,42.26,42.28,18700.0,34.3105,34.3268,34.3024,34.3187,18700.0
2013-09-11 14:10:00,42.29,42.29,42.22,42.23,28400.0,34.3268,34.3268,34.27,34.2781,28400.0
2013-09-11 14:20:00,42.23,42.23,42.18,42.2,40200.0,34.2781,34.2781,34.2375,34.2537,40200.0
2013-09-11 14:30:00,42.19,42.22,42.17,42.21,27500.0,34.2456,34.27,34.2294,34.2618,27500.0
2013-09-11 14:40:00,42.21,42.22,42.18,42.22,20500.0,34.2618,34.27,34.2375,34.27,20500.0
2013-09-11 14:50:00,42.22,42.22,42.16,42.18,26600.0,34.27,34.27,34.2213,34.2375,26600.0
2013-09-11 15:00:00,42.19,42.2,42.16,42.18,30700.0,34.2456,34.2537,34.2213,34.2375,30700.0
2013-09-11 15:10:00,42.18,42.18,42.16,42.17,40200.0,34.2375,34.2375,34.2213,34.2294,40200.0
2013-09-11 15:20:00,42.17,42.24,42.17,42.21,71400.0,34.2294,34.2862,34.2294,34.2618,71400.0
2013-09-11 15:30:00,42.21,42.25,42.19,42.25,55400.0,34.2618,34.2943,34.2456,34.2943,55400.0
2013-09-11 15:40:00,42.24,42.26,42.2,42.21,82400.0,34.2862,34.3024,34.2537,34.2618,82400.0
2013-09-11 15:50:00,42.22,42.31,42.21,42.31,189700.0,34.27,34.343,34.2618,34.343,189700.0
2013-09-12 09:30:00,42.3,42.31,42.19,42.24,47200.0,34.3349,34.343,34.2456,34.2862,47200.0
2013-09-12 09:40:00,42.26,42.42,42.25,42.41,38600.0,34.3024,34.4323,34.2943,34.4242,38600.0
2013-09-12 09:50:00,42.4,42.48,42.34,42.48,42700.0,34.4161,34.481,34.3674,34.481,42700.0
2013-09-12 10:00:00,42.48,42.54,42.47,42.5,54700.0,34.481,34.5297,34.4729,34.4972,54700.0
2013-09-12 10:10:00,42.49,42.53,42.48,42.53,28600.0,34.4891,34.5216,34.481,34.5216,28600.0
2013-09-12 10:20:00,42.54,42.54,42.49,42.53,42800.0,34.5297,34.5297,34.4891,34.5216,42800.0
2013-09-12 10:30:00,42.53,42.53,42.42,42.45,60800.0,34.5216,34.5216,34.4323,34.4566,60800.0
2013-09-12 10:40:00,42.45,42.46,42.36,42.36,91600.0,34.4566,34.4648,34.3836,34.3836,91600.0
2013-09-12 10:50:00,42.35,42.38,42.34,42.34,53900.0,34.3755,34.3998,34.3674,34.3674,53900.0
2013-09-12 11:00:00,42.34,42.4,42.34,42.34,48100.0,34.3674,34.4161,34.3674,34.3674,48100.0
2013-09-12 11:10:00,42.34,42.35,42.29,42.3,39800.0,34.3674,34.3755,34.3268,34.3349,39800.0
2013-09-12 11:20:00,42.3,42.32,42.27,42.29,32400.0,34.3349,34.3511,34.3105,34.3268,32400.0
2013-09-12 11:30:00,42.29,42.32,42.25,42.26,60200.0,34.3268,34.3511,34.2943,34.3024,60200.0
2013-09-12 11:40:00,42.27,42.28,42.25,42.28,28200.0,34.3105,34.3187,34.2943,34.3187,28200.0
2013-09-12 11:50:00,42.28,42.29,42.25,42.29,24900.0,34.3187,34.3268,34.2943,34.3268,24900.0
2013-09-12 12:00:00,42.28,42.29,42.24,42.27,35400.0,34.3187,34.3268,34.2862,34.3105,35400.0
2013-09-12 12:10:00,42.26,42.27,42.18,42.19,61700.0,34.3024,34.3105,34.2375,34.2456,61700.0
2013-09-12 12:20:00,42.18,42.19,42.17,42.18,20900.0,34.2375,34.2456,34.2294,34.2375,20900.0
2013-09-12 12:30:00,42.18,42.21,42.17,42.2,50000.0,34.2375,34.2618,34.2294,34.2537,50000.0
2013-09-12 12:40:00,42.19,42.2,42.17,42.2,32000.0,34.2456,34.2537,34.2294,34.2537,32000.0
2013-09-12 12:50:00,42.2,42.2,42.19,42.2,28800.0,34.2537,34.2537,34.2456,34.2537,28800.0
2013-09-12 13:00:00,42.2,42.2,42.16,42.2,68500.0,34.2537,34.2537,34.2213,34.2537,68500.0
2013-09-12 13:10:00,42.2,42.27,42.2,42.27,93800.0,34.2537,34.3105,34.2537,34.3105,93800.0
2013-09-12 13:20:00,42.27,42.48,42.27,42.47,182300.0,34.3105,34.481,34.3105,34.4729,182300.0
2013-09-12 13:30:00,42.47,42.47,42.41,42.42,35100.0,34.4729,34.4729,34.4242,34.4323,35100.0
2013-09-12 13:40:00,42.42,42.44,42.4,42.41,39900.0,34.4323,34.4485,34.4161,34.4242,39900.0
2013-09-12 13:50:00,42.42,42.48,42.42,42.48,21500.0,34.4323,34.481,34.4323,34.481,21500.0
2013-09-12 14:00:00,42.48,42.48,42.45,42.46,68400.0,34.481,34.481,34.4566,34.4648,68400.0
2013-09-12 14:10:00,42.46,42.46,42.43,42.44,50100.0,34.4648,34.4648,34.4404,34.4485,50100.0
2013-09-12 14:20:00,42.44,42.48,42.43,42.46,39800.0,34.4485,34.481,34.4404,34.4648,39800.0
2013-09-12 14:30:00,42.46,42.47,42.41,42.42,36000.0,34.4648,34.4729,34.4242,34.4323,36000.0
2013-09-12 14:40:00,42.43,42.5,42.42,42.5,22600.0,34.4404,34.4972,34.4323,34.4972,22600.0
2013-09-12 14:50:00,42.5,42.52,42.46,42.52,77900.0,34.4972,34.5135,34.4648,34.5135,77900.0
2013-09-12 15:00:00,42.52,42.53,42.4,42.4,117400.0,34.5135,34.5216,34.4161,34.4161,117400.0
2013-09-12 15:10:00,42.4,42.41,42.38,42.38,42100.0,34.4161,34.4242,34.3998,34.3998,42100.0
2013-09-12 15:20:00,42.38,42.43,42.38,42.43,36500.0,34.3998,34.4404,34.3998,34.4404,36500.0
2013-09-12 15:30:00,42.43,42.47,42.42,42.46,46500.0,34.4404,34.4729,34.4323,34.4648,46500.0
2013-09-12 15:40:00,42.45,42.46,42.41,42.41,82100.0,34.4566,34.4648,34.4242,34.4242,82100.0
2013-09-12 15:50:00,42.41,42.45,42.4,42.44,164000.0,34.4242,34.4566,34.4161,34.4485,164000.0
2013-09-13 09:30:00,42.49,42.51,42.36,42.49,40500.0,34.4891,34.5053,34.3836,34.4891,40500.0
2013-09-13 09:40:00,42.51,42.52,42.45,42.48,35200.0,34.5053,34.5135,34.4566,34.481,35200.0
2013-09-13 09:50:00,42.48,42.58,42.45,42.48,27300.0,34.481,34.5622,34.4566,34.481,27300.0
2013-09-13 10:00:00,42.48,42.48,42.36,42.36,30300.0,34.481,34.481,34.3836,34.3836,30300.0
2013-09-13 10:10:00,42.36,42.4,42.33,42.38,35400.0,34.3836,34.4161,34.3592,34.3998,35400.0
2013-09-13 10:20:00,42.37,42.4,42.37,42.4,38100.0,34.3917,34.4161,34.3917,34.4161,38100.0
2013-09-13 10:30:00,42.39,42.47,42.38,42.47,31700.0,34.4079,34.4729,34.3998,34.4729,31700.0
2013-09-13 10:40:00,42.47,42.5,42.45,42.45,30600.0,34.4729,34.4972,34.4566,34.4566,30600.0
2013-09-13 10:50:00,42.45,42.48,42.44,42.45,27900.0,34.4566,34.481,34.4485,34.4566,27900.0
2013-09-13 11:00:00,42.45,42.45,42.4,42.4,21600.0,34.4566,34.4566,34.4161,34.4161,21600.0
2013-09-13 11:10:00,42.41,42.43,42.4,42.43,24800.0,34.4242,34.4404,34.4161,34.4404,24800.0
2013-09-13 11:20:00,42.42,42.47,42.42,42.47,20400.0,34.4323,34.4729,34.4323,34.4729,20400.0
2013-09-13 11:30:00,42.47,42.5,42.46,42.47,32700.0,34.4729,34.4972,34.4648,34.4729,32700.0
2013-09-13 11:40:00,42.47,42.47,42.45,42.47,16700.0,34.4729,34.4729,34.4566,34.4729,16700.0
2013-09-13 11:50:00,42.47,42.48,42.46,42.48,126900.0,34.4729,34.481,34.4648,34.481,126900.0
2013-09-13 12:00:00,42.47,42.48,42.45,42.47,17800.0,34.4729,34.481,34.4566,34.4729,17800.0
2013-09-13 12:10:00,42.46,42.47,42.43,42.43,67800.0,34.4648,34.4729,34.4404,34.4404,67800.0
2013-09-13 12:20:00,42.44,42.45,42.43,42.44,10600.0,34.4485,34.4566,34.4404,34.4485,10600.0
2013-09-13 12:30:00,42.44,42.44,42.38,42.38,17700.0,34.4485,34.4485,34.3998,34.3998,17700.0
2013-09-13 12:40:00,42.38,42.4,42.37,42.37,10800.0,34.3998,34.4161,34.3917,34.3917,10800.0
2013-09-13 12:50:00,42.38,42.4,42.37,42.38,14600.0,34.3998,34.4161,34.3917,34.3998,14600.0
2013-09-13 13:00:00,42.39,42.42,42.38,42.42,15400.0,34.4079,34.4323,34.3998,34.4323,15400.0
2013-09-13 13:10:00,42.42,42.45,42.41,42.41,11800.0,34.4323,34.4566,34.4242,34.4242,11800.0
2013-09-13 13:20:00,42.41,42.45,42.41,42.45,11800.0,34.4242,34.4566,34.4242,34.4566,11800.0
2013-09-13 13:30:00,42.46,42.47,42.42,42.42,16900.0,34.4648,34.4729,34.4323,34.4323,16900.0
2013-09-13 13:40:00,42.43,42.44,42.42,42.43,7100.0,34.4404,34.4485,34.4323,34.4404,7100.0
2013-09-13 13:50:00,42.43,42.47,42.43,42.46,19900.0,34.4404,34.4729,34.4404,34.4648,19900.0
2013-09-13 14:00:00,42.45,42.49,42.45,42.47,22500.0,34.4566,34.4891,34.4566,34.4729,22500.0
2013-09-13 14:10:00,42.46,42.49,42.46,42.47,18600.0,34.4648,34.4891,34.4648,34.4729,18600.0
2013-09-13 14:20:00,42.47,42.5,42.43,42.43,26200.0,34.4729,34.4972,34.4404,34.4404,26200.0
2013-09-13 14:30:00,42.43,42.45,42.43,42.45,21200.0,34.4404,34.4566,34.4404,34.4566,21200.0
2013-09-13 14:40:00,42.44,42.44,42.42,42.42,15100.0,34.4485,34.4485,34.4323,34.4323,15100.0
2013-09-13 14:50:00,42.43,42.45,42.43,42.44,40600.0,34.4404,34.4566,34.4404,34.4485,40600.0
2013-09-13 15:00:00,42.44,42.46,42.42,42.42,23700.0,34.4485,34.4648,34.4323,34.4323,23700.0
2013-09-13 15:10:00,42.42,42.42,42.37,42.39,47900.0,34.4323,34.4323,34.3917,34.4079,47900.0
2013-09-13 15:20:00,42.39,42.39,42.36,42.37,53000.0,34.4079,34.4079,34.3836,34.3917,53000.0
2013-09-13 15:30:00,42.37,42.38,42.35,42.35,49500.0,34.3917,34.3998,34.3755,34.3755,49500.0
2013-09-13 15:40:00,42.36,42.36,42.33,42.34,77000.0,34.3836,34.3836,34.3592,34.3674,77000.0
2013-09-13 15:50:00,42.34,42.41,42.34,42.41,128000.0,34.3674,34.4242,34.3674,34.4242,128000.0
2013-09-16 09:30:00,42.69,42.87,42.68,42.79,56800.0,34.6515,34.7976,34.6433,34.7326,56800.0
2013-09-16 09:40:00,42.77,42.81,42.72,42.78,31400.0,34.7164,34.7489,34.6758,34.7245,31400.0
2013-09-16 09:50:00,42.79,42.79,42.74,42.77,18500.0,34.7326,34.7326,34.692,34.7164,18500.0
2013-09-16 10:00:00,42.78,42.8,42.69,42.76,37700.0,34.7245,34.7407,34.6515,34.7083,37700.0
2013-09-16 10:10:00,42.75,42.79,42.74,42.75,28600.0,34.7002,34.7326,34.692,34.7002,28600.0
2013-09-16 10:20:00,42.74,42.77,42.72,42.72,20200.0,34.692,34.7164,34.6758,34.6758,20200.0
2013-09-16 10:30:00,42.7,42.79,42.7,42.78,36600.0,34.6596,34.7326,34.6596,34.7245,36600.0
2013-09-16 10:40:00,42.78,42.82,42.76,42.8,26400.0,34.7245,34.757,34.7083,34.7407,26400.0
2013-09-16 10:50:00,42.81,42.84,42.76,42.77,43400.0,34.7489,34.7732,34.7083,34.7164,43400.0
2013-09-16 11:00:00,42.77,42.79,42.73,42.79,76800.0,34.7164,34.7326,34.6839,34.7326,76800.0
2013-09-16 11:10:00,42.79,42.83,42.79,42.81,20200.0,34.7326,34.7651,34.7326,34.7489,20200.0
2013-09-16 11:20:00,42.8,42.83,42.8,42.83,16400.0,34.7407,34.7651,34.7407,34.7651,16400.0
2013-09-16 11:30:00,42.82,42.91,42.82,42.91,24200.0,34.757,34.83,34.757,34.83,24200.0
2013-09-16 11:40:00,42.9,42.93,42.88,42.9,23400.0,34.8219,34.8463,34.8057,34.8219,23400.0
2013-09-16 11:50:00,42.91,42.95,42.89,42.9,44300.0,34.83,34.8625,34.8138,34.8219,44300.0
2013-09-16 12:00:00,42.89,42.89,42.81,42.82,33500.0,34.8138,34.8138,34.7489,34.757,33500.0
2013-09-16 12:10:00,42.82,42.84,42.78,42.8,26600.0,34.757,34.7732,34.7245,34.7407,26600.0
2013-09-16 12:20:00,42.8,42.83,42.76,42.78,29300.0,34.7407,34.7651,34.7083,34.7245,29300.0
2013-09-16 12:30:00,42.78,42.81,42.76,42.81,27600.0,34.7245,34.7489,34.7083,34.7489,27600.0
2013-09-16 12:40:00,42.82,42.82,42.78,42.8,15900.0,34.757,34.757,34.7245,34.7407,15900.0
2013-09-16 12:50:00,42.8,42.81,42.77,42.78,11200.0,34.7407,34.7489,34.7164,34.7245,11200.0
2013-09-16 13:00:00,42.78,42.8,42.78,42.78,13600.0,34.7245,34.7407,34.7245,34.7245,13600.0
2013-09-16 13:10:00,42.79,42.79,42.77,42.79,18800.0,34.7326,34.7326,34.7164,34.7326,18800.0
2013-09-16 13:20:00,42.78,42.79,42.76,42.78,18200.0,34.7245,34.7326,34.7083,34.7245,18200.0
2013-09-16 13:30:00,42.77,42.8,42.71,42.73,35300.0,34.7164,34.7407,34.6677,34.6839,35300.0
2013-09-16 13:40:00,42.73,42.74,42.63,42.71,33000.0,34.6839,34.692,34.6028,34.6677,33000.0
2013-09-16 13:50:00,42.71,42.77,42.71,42.77,23400.0,34.6677,34.7164,34.6677,34.7164,23400.0
2013-09-16 14:00:00,42.77,42.8,42.73,42.73,50500.0,34.7164,34.7407,34.6839,34.6839,50500.0
2013-09-16 14:10:00,42.73,42.77,42.69,42.76,37700.0,34.6839,34.7164,34.6515,34.7083,37700.0
2013-09-16 14:20:00,42.76,42.77,42.75,42.75,20500.0,34.7083,34.7164,34.7002,34.7002,20500.0
2013-09-16 14:30:00,42.75,42.76,42.69,42.69,51500.0,34.7002,34.7083,34.6515,34.6515,51500.0
2013-09-16 14:40:00,42.7,42.75,42.68,42.73,70000.0,34.6596,34.7002,34.6433,34.6839,70000.0
2013-09-16 14:50:00,42.74,42.76,42.73,42.73,23500.0,34.692,34.7083,34.6839,34.6839,23500.0
2013-09-16 15:00:00,42.73,42.77,42.72,42.76,29800.0,34.6839,34.7164,34.6758,34.7083,29800.0
2013-09-16 15:10:00,42.77,42.78,42.75,42.78,29800.0,34.7164,34.7245,34.7002,34.7245,29800.0
2013-09-16 15:20:00,42.78,42.79,42.72,42.72,44400.0,34.7245,34.7326,34.6758,34.6758,44400.0
2013-09-16 15:30:00,42.72,42.74,42.65,42.68,72400.0,34.6758,34.692,34.619,34.6433,72400.0
2013-09-16 15:40:00,42.68,42.7,42.62,42.68,73000.0,34.6433,34.6596,34.5946,34.6433,73000.0
2013-09-16 15:50:00,42.67,42.75,42.67,42.72,125500.0,34.6352,34.7002,34.6352,34.6758,125500.0
2013-09-17 09:30:00,42.82,42.88,42.63,42.88,167300.0,34.757,34.8057,34.6028,34.8057,167300.0
2013-09-17 09:40:00,42.88,42.95,42.87,42.91,37600.0,34.8057,34.8625,34.7976,34.83,37600.0
2013-09-17 09:50:00,42.91,42.97,42.91,42.95,29800.0,34.83,34.8787,34.83,34.8625,29800.0
2013-09-17 10:00:00,42.95,43.0,42.94,42.99,40600.0,34.8625,34.9031,34.8544,34.895,40600.0
2013-09-17 10:10:00,42.99,43.06,42.98,43.03,47000.0,34.895,34.9518,34.8868,34.9274,47000.0
2013-09-17 10:20:00,43.03,43.04,42.98,43.0,27700.0,34.9274,34.9355,34.8868,34.9031,27700.0
2013-09-17 10:30:00,43.01,43.02,42.89,42.89,45400.0,34.9112,34.9193,34.8138,34.8138,45400.0
2013-09-17 10:40:00,42.89,42.89,42.79,42.81,38300.0,34.8138,34.8138,34.7326,34.7489,38300.0
2013-09-17 10:50:00,42.81,42.82,42.78,42.78,35400.0,34.7489,34.757,34.7245,34.7245,35400.0
2013-09-17 11:00:00,42.78,42.81,42.78,42.8,81000.0,34.7245,34.7489,34.7245,34.7407,81000.0
2013-09-17 11:10:00,42.79,42.81,42.75,42.76,42300.0,34.7326,34.7489,34.7002,34.7083,42300.0
2013-09-17 11:20:00,42.76,42.8,42.75,42.77,26200.0,34.7083,34.7407,34.7002,34.7164,26200.0
2013-09-17 11:30:00,42.78,42.78,42.73,42.73,24800.0,34.7245,34.7245,34.6839,34.6839,24800.0
2013-09-17 11:40:00,42.73,42.75,42.72,42.73,16200.0,34.6839,34.7002,34.6758,34.6839,16200.0
2013-09-17 11:50:00,42.73,42.74,42.71,42.72,30200.0,34.6839,34.692,34.6677,34.6758,30200.0
2013-09-17 12:00:00,42.73,42.74,42.64,42.65,95500.0,34.6839,34.692,34.6109,34.619,95500.0
2013-09-17 12:10:00,42.66,42.69,42.63,42.69,26700.0,34.6271,34.6515,34.6028,34.6515,26700.0
2013-09-17 12:20:00,42.7,42.73,42.7,42.72,14600.0,34.6596,34.6839,34.6596,34.6758,14600.0
2013-09-17 12:30:00,42.72,42.74,42.7,42.73,121000.0,34.6758,34.692,34.6596,34.6839,121000.0
2013-09-17 12:40:00,42.73,42.74,42.7,42.7,25700.0,34.6839,34.692,34.6596,34.6596,25700.0
2013-09-17 12:50:00,42.71,42.71,42.69,42.71,34300.0,34.6677,34.6677,34.6515,34.6677,34300.0
2013-09-17 13:00:00,42.71,42.73,42.7,42.73,27000.0,34.6677,34.6839,34.6596,34.6839,27000.0
2013-09-17 13:10:00,42.72,42.72,42.71,42.72,9400.0,34.6758,34.6758,34.6677,34.6758,9400.0
2013-09-17 13:20:00,42.72,42.73,42.71,42.73,18800.0,34.6758,34.6839,34.6677,34.6839,18800.0
2013-09-17 13:30:00,42.73,42.75,42.72,42.73,31200.0,34.6839,34.7002,34.6758,34.6839,31200.0
2013-09-17 13:40:00,42.73,42.78,42.72,42.76,65200.0,34.6839,34.7245,34.6758,34.7083,65200.0
2013-09-17 13:50:00,42.75,42.75,42.69,42.7,54800.0,34.7002,34.7002,34.6515,34.6596,54800.0
2013-09-17 14:00:00,42.7,42.72,42.69,42.72,49300.0,34.6596,34.6758,34.6515,34.6758,49300.0
2013-09-17 14:10:00,42.72,42.75,42.71,42.73,99900.0,34.6758,34.7002,34.6677,34.6839,99900.0
2013-09-17 14:20:00,42.74,42.76,42.74,42.75,54400.0,34.692,34.7083,34.692,34.7002,54400.0
2013-09-17 14:30:00,42.75,42.76,42.7,42.72,64800.0,34.7002,34.7083,34.6596,34.6758,64800.0
2013-09-17 14:40:00,42.72,42.73,42.71,42.72,26300.0,34.6758,34.6839,34.6677,34.6758,26300.0
2013-09-17 14:50:00,42.71,42.72,42.71,42.72,25300.0,34.6677,34.6758,34.6677,34.6758,25300.0
2013-09-17 15:00:00,42.72,42.74,42.71,42.73,44200.0,34.6758,34.692,34.6677,34.6839,44200.0
2013-09-17 15:10:00,42.73,42.73,42.69,42.7,50400.0,34.6839,34.6839,34.6515,34.6596,50400.0
2013-09-17 15:20:00,42.71,42.74,42.71,42.73,53900.0,34.6677,34.692,34.6677,34.6839,53900.0
2013-09-17 15:30:00,42.73,42.74,42.71,42.71,100600.0,34.6839,34.692,34.6677,34.6677,100600.0
2013-09-17 15:40:00,42.72,42.74,42.7,42.71,114300.0,34.6758,34.692,34.6596,34.6677,114300.0
2013-09-17 15:50:00,42.72,42.78,42.69,42.74,349900.0,34.6758,34.7245,34.6515,34.692,349900.0
2013-09-18 09:30:00,42.84,43.12,42.83,43.1,100600.0,34.7732,35.0005,34.7651,34.9843,100600.0
2013-09-18 09:40:00,43.11,43.15,43.07,43.12,59000.0,34.9924,35.0248,34.9599,35.0005,59000.0
2013-09-18 09:50:00,43.12,43.18,43.11,43.12,56000.0,35.0005,35.0492,34.9924,35.0005,56000.0
2013-09-18 10:00:00,43.13,43.22,43.11,43.2,77500.0,35.0086,35.0817,34.9924,35.0654,77500.0
2013-09-18 10:10:00,43.2,43.21,43.09,43.11,64200.0,35.0654,35.0735,34.9761,34.9924,64200.0
2013-09-18 10:20:00,43.1,43.15,43.07,43.14,57900.0,34.9843,35.0248,34.9599,35.0167,57900.0
2013-09-18 10:30:00,43.14,43.21,43.12,43.2,81100.0,35.0167,35.0735,35.0005,35.0654,81100.0
2013-09-18 10:40:00,43.2,43.21,43.17,43.2,50200.0,35.0654,35.0735,35.0411,35.0654,50200.0
2013-09-18 10:50:00,43.2,43.24,43.2,43.21,48800.0,35.0654,35.0979,35.0654,35.0735,48800.0
2013-09-18 11:00:00,43.22,43.22,43.19,43.2,49000.0,35.0817,35.0817,35.0573,35.0654,49000.0
2013-09-18 11:10:00,43.19,43.21,43.14,43.14,37600.0,35.0573,35.0735,35.0167,35.0167,37600.0
2013-09-18 11:20:00,43.15,43.22,43.14,43.21,123800.0,35.0248,35.0817,35.0167,35.0735,123800.0
2013-09-18 11:30:00,43.2,43.21,43.15,43.16,31300.0,35.0654,35.0735,35.0248,35.033,31300.0
2013-09-18 11:40:00,43.15,43.17,43.14,43.16,59100.0,35.0248,35.0411,35.0167,35.033,59100.0
2013-09-18 11:50:00,43.16,43.17,43.15,43.15,31600.0,35.033,35.0411,35.0248,35.0248,31600.0
2013-09-18 12:00:00,43.15,43.17,43.13,43.13,46800.0,35.0248,35.0411,35.0086,35.0086,46800.0
2013-09-18 12:10:00,43.13,43.14,43.09,43.12,33500.0,35.0086,35.0167,34.9761,35.0005,33500.0
2013-09-18 12:20:00,43.11,43.18,43.11,43.15,146100.0,34.9924,35.0492,34.9924,35.0248,146100.0
2013-09-18 12:30:00,43.15,43.16,43.12,43.12,15100.0,35.0248,35.033,35.0005,35.0005,15100.0
2013-09-18 12:40:00,43.12,43.13,43.1,43.11,19700.0,35.0005,35.0086,34.9843,34.9924,19700.0
2013-09-18 12:50:00,43.1,43.11,43.08,43.1,67600.0,34.9843,34.9924,34.968,34.9843,67600.0
2013-09-18 13:00:00,43.11,43.13,43.09,43.13,38700.0,34.9924,35.0086,34.9761,35.0086,38700.0
2013-09-18 13:10:00,43.12,43.15,43.12,43.12,58000.0,35.0005,35.0248,35.0005,35.0005,58000.0
2013-09-18 13:20:00,43.13,43.22,43.12,43.22,156800.0,35.0086,35.0817,35.0005,35.0817,156800.0
2013-09-18 13:30:00,43.22,43.29,43.22,43.23,54600.0,35.0817,35.1385,35.0817,35.0898,54600.0
2013-09-18 13:40:00,43.23,43.45,43.23,43.43,82100.0,35.0898,35.2683,35.0898,35.2521,82100.0
2013-09-18 13:50:00,43.43,43.44,43.28,43.31,104000.0,35.2521,35.2602,35.1304,35.1547,104000.0
2013-09-18 14:00:00,43.31,43.71,43.31,43.69,115000.0,35.1547,35.4794,35.1547,35.4632,115000.0
2013-09-18 14:10:00,43.7,43.8,43.69,43.71,63800.0,35.4713,35.5524,35.4632,35.4794,63800.0
2013-09-18 14:20:00,43.71,43.77,43.66,43.7,166700.0,35.4794,35.5281,35.4388,35.4713,166700.0
2013-09-18 14:30:00,43.69,43.76,43.69,43.76,128300.0,35.4632,35.52,35.4632,35.52,128300.0
2013-09-18 14:40:00,43.76,43.77,43.71,43.77,84000.0,35.52,35.5281,35.4794,35.5281,84000.0
2013-09-18 14:50:00,43.76,43.83,43.76,43.83,67600.0,35.52,35.5768,35.52,35.5768,67600.0
2013-09-18 15:00:00,43.84,43.85,43.78,43.8,126300.0,35.5849,35.593,35.5362,35.5524,126300.0
2013-09-18 15:10:00,43.8,43.86,43.79,43.84,289700.0,35.5524,35.6011,35.5443,35.5849,289700.0
2013-09-18 15:20:00,43.84,43.85,43.71,43.73,153900.0,35.5849,35.593,35.4794,35.4956,153900.0
2013-09-18 15:30:00,43.74,43.81,43.7,43.8,225600.0,35.5037,35.5606,35.4713,35.5524,225600.0
2013-09-18 15:40:00,43.81,43.81,43.77,43.79,137700.0,35.5606,35.5606,35.5281,35.5443,137700.0
2013-09-18 15:50:00,43.79,43.8,43.73,43.8,268700.0,35.5443,35.5524,35.4956,35.5524,268700.0
2013-09-19 09:30:00,43.87,43.9,43.76,43.81,134900.0,35.6093,35.6336,35.52,35.5606,134900.0
2013-09-19 09:40:00,43.81,43.89,43.78,43.88,127600.0,35.5606,35.6255,35.5362,35.6174,127600.0
2013-09-19 09:50:00,43.88,43.94,43.82,43.94,45900.0,35.6174,35.6661,35.5687,35.6661,45900.0
2013-09-19 10:00:00,43.93,43.98,43.82,43.84,47900.0,35.658,35.6985,35.5687,35.5849,47900.0
2013-09-19 10:10:00,43.83,43.93,43.83,43.91,73800.0,35.5768,35.658,35.5768,35.6417,73800.0
2013-09-19 10:20:00,43.92,44.08,43.92,44.06,74200.0,35.6498,35.7797,35.6498,35.7635,74200.0
2013-09-19 10:30:00,44.07,44.12,44.05,44.12,40600.0,35.7716,35.8122,35.7554,35.8122,40600.0
2013-09-19 10:40:00,44.11,44.25,44.11,44.23,66700.0,35.8041,35.9177,35.8041,35.9015,66700.0
2013-09-19 10:50:00,44.23,44.24,44.16,44.17,48800.0,35.9015,35.9096,35.8447,35.8528,48800.0
2013-09-19 11:00:00,44.18,44.2,44.15,44.2,80600.0,35.8609,35.8771,35.8365,35.8771,80600.0
2013-09-19 11:10:00,44.19,44.3,44.18,44.29,88300.0,35.869,35.9583,35.8609,35.9502,88300.0
2013-09-19 11:20:00,44.29,44.32,44.23,44.24,79300.0,35.9502,35.9745,35.9015,35.9096,79300.0
2013-09-19 11:30:00,44.25,44.25,44.15,44.18,139200.0,35.9177,35.9177,35.8365,35.8609,139200.0
2013-09-19 11:40:00,44.18,44.24,44.18,44.22,29400.0,35.8609,35.9096,35.8609,35.8934,29400.0
2013-09-19 11:50:00,44.21,44.21,44.16,44.19,41600.0,35.8852,35.8852,35.8447,35.869,41600.0
2013-09-19 12:00:00,44.19,44.23,44.18,44.2,42800.0,35.869,35.9015,35.8609,35.8771,42800.0
2013-09-19 12:10:00,44.2,44.2,44.17,44.2,14900.0,35.8771,35.8771,35.8528,35.8771,14900.0
2013-09-19 12:20:00,44.2,44.21,44.14,44.16,23200.0,35.8771,35.8852,35.8284,35.8447,23200.0
2013-09-19 12:30:00,44.16,44.17,44.15,44.16,23100.0,35.8447,35.8528,35.8365,35.8447,23100.0
2013-09-19 12:40:00,44.16,44.19,44.15,44.17,18200.0,35.8447,35.869,35.8365,35.8528,18200.0
2013-09-19 12:50:00,44.17,44.17,44.12,44.13,13900.0,35.8528,35.8528,35.8122,35.8203,13900.0
2013-09-19 13:00:00,44.14,44.16,44.09,44.1,84300.0,35.8284,35.8447,35.7878,35.796,84300.0
2013-09-19 13:10:00,44.11,44.21,44.1,44.21,68300.0,35.8041,35.8852,35.796,35.8852,68300.0
2013-09-19 13:20:00,44.21,44.21,44.14,44.16,134300.0,35.8852,35.8852,35.8284,35.8447,134300.0
2013-09-19 13:30:00,44.15,44.16,44.11,44.15,82500.0,35.8365,35.8447,35.8041,35.8365,82500.0
2013-09-19 13:40:00,44.15,44.16,44.14,44.15,45900.0,35.8365,35.8447,35.8284,35.8365,45900.0
2013-09-19 13:50:00,44.14,44.15,44.04,44.05,62200.0,35.8284,35.8365,35.7472,35.7554,62200.0
2013-09-19 14:00:00,44.06,44.11,44.05,44.06,102000.0,35.7635,35.8041,35.7554,35.7635,102000.0
2013-09-19 14:10:00,44.06,44.09,44.05,44.08,71000.0,35.7635,35.7878,35.7554,35.7797,71000.0
2013-09-19 14:20:00,44.07,44.08,43.98,43.99,70900.0,35.7716,35.7797,35.6985,35.7067,70900.0
2013-09-19 14:30:00,43.99,44.0,43.96,44.0,54900.0,35.7067,35.7148,35.6823,35.7148,54900.0
2013-09-19 14:40:00,44.0,44.01,43.99,44.01,62400.0,35.7148,35.7229,35.7067,35.7229,62400.0
2013-09-19 14:50:00,44.01,44.01,43.99,44.01,51400.0,35.7229,35.7229,35.7067,35.7229,51400.0
2013-09-19 15:00:00,44.01,44.11,44.0,44.09,56000.0,35.7229,35.8041,35.7148,35.7878,56000.0
2013-09-19 15:10:00,44.08,44.13,44.05,44.12,76300.0,35.7797,35.8203,35.7554,35.8122,76300.0
2013-09-19 15:20:00,44.12,44.16,44.11,44.14,55500.0,35.8122,35.8447,35.8041,35.8284,55500.0
2013-09-19 15:30:00,44.14,44.17,44.12,44.17,133100.0,35.8284,35.8528,35.8122,35.8528,133100.0
2013-09-19 15:40:00,44.16,44.21,44.16,44.2,131400.0,35.8447,35.8852,35.8447,35.8771,131400.0
2013-09-19 15:50:00,44.2,44.2,44.13,44.14,200100.0,35.8771,35.8771,35.8203,35.8284,200100.0
2013-09-20 09:30:00,44.1,44.36,44.05,44.33,617600.0,35.796,36.007,35.7554,35.9826,617600.0
2013-09-20 09:40:00,44.33,44.38,44.27,44.35,45900.0,35.9826,36.0232,35.9339,35.9989,45900.0
2013-09-20 09:50:00,44.36,44.43,44.24,44.31,97800.0,36.007,36.0638,35.9096,35.9664,97800.0
2013-09-20 10:00:00,44.31,44.34,44.2,44.21,45500.0,35.9664,35.9908,35.8771,35.8852,45500.0
2013-09-20 10:10:00,44.21,44.26,44.17,44.23,33900.0,35.8852,35.9258,35.8528,35.9015,33900.0
2013-09-20 10:20:00,44.23,44.24,44.21,44.23,26300.0,35.9015,35.9096,35.8852,35.9015,26300.0
2013-09-20 10:30:00,44.23,44.32,44.2,44.32,65300.0,35.9015,35.9745,35.8771,35.9745,65300.0
2013-09-20 10:40:00,44.32,44.46,44.32,44.39,66800.0,35.9745,36.0882,35.9745,36.0313,66800.0
2013-09-20 10:50:00,44.38,44.39,44.3,44.35,18900.0,36.0232,36.0313,35.9583,35.9989,18900.0
2013-09-20 11:00:00,44.36,44.37,44.28,44.35,47400.0,36.007,36.0151,35.9421,35.9989,47400.0
2013-09-20 11:10:00,44.35,44.35,44.28,44.33,57900.0,35.9989,35.9989,35.9421,35.9826,57900.0
2013-09-20 11:20:00,44.33,44.34,44.27,44.27,23300.0,35.9826,35.9908,35.9339,35.9339,23300.0
2013-09-20 11:30:00,44.28,44.32,44.22,44.23,46300.0,35.9421,35.9745,35.8934,35.9015,46300.0
2013-09-20 11:40:00,44.23,44.24,44.17,44.2,27100.0,35.9015,35.9096,35.8528,35.8771,27100.0
2013-09-20 11:50:00,44.2,44.21,44.13,44.13,107200.0,35.8771,35.8852,35.8203,35.8203,107200.0
2013-09-20 12:00:00,44.14,44.19,44.13,44.16,43500.0,35.8284,35.869,35.8203,35.8447,43500.0
2013-09-20 12:10:00,44.16,44.16,44.09,44.1,39300.0,35.8447,35.8447,35.7878,35.796,39300.0
2013-09-20 12:20:00,44.1,44.11,44.04,44.07,37700.0,35.796,35.8041,35.7472,35.7716,37700.0
2013-09-20 12:30:00,44.07,44.13,44.03,44.12,18800.0,35.7716,35.8203,35.7391,35.8122,18800.0
2013-09-20 12:40:00,44.12,44.2,44.11,44.2,27900.0,35.8122,35.8771,35.8041,35.8771,27900.0
2013-09-20 12:50:00,44.19,44.2,44.16,44.2,29500.0,35.869,35.8771,35.8447,35.8771,29500.0
2013-09-20 13:00:00,44.2,44.21,44.16,44.17,44000.0,35.8771,35.8852,35.8447,35.8528,44000.0
2013-09-20 13:10:00,44.18,44.2,44.16,44.2,41800.0,35.8609,35.8771,35.8447,35.8771,41800.0
2013-09-20 13:20:00,44.2,44.24,44.18,44.19,52800.0,35.8771,35.9096,35.8609,35.869,52800.0
2013-09-20 13:30:00,44.19,44.23,44.19,44.21,21900.0,35.869,35.9015,35.869,35.8852,21900.0
2013-09-20 13:40:00,44.2,44.22,44.14,44.21,47500.0,35.8771,35.8934,35.8284,35.8852,47500.0
2013-09-20 13:50:00,44.21,44.26,44.21,44.22,29900.0,35.8852,35.9258,35.8852,35.8934,29900.0
2013-09-20 14:00:00,44.21,44.21,44.15,44.16,38200.0,35.8852,35.8852,35.8365,35.8447,38200.0
2013-09-20 14:10:00,44.15,44.16,44.14,44.14,20600.0,35.8365,35.8447,35.8284,35.8284,20600.0
2013-09-20 14:20:00,44.15,44.21,44.14,44.21,33500.0,35.8365,35.8852,35.8284,35.8852,33500.0
2013-09-20 14:30:00,44.22,44.23,44.18,44.18,64600.0,35.8934,35.9015,35.8609,35.8609,64600.0
2013-09-20 14:40:00,44.18,44.22,44.16,44.22,27400.0,35.8609,35.8934,35.8447,35.8934,27400.0
2013-09-20 14:50:00,44.22,44.23,44.16,44.2,50800.0,35.8934,35.9015,35.8447,35.8771,50800.0
2013-09-20 15:00:00,44.2,44.27,44.19,44.25,31800.0,35.8771,35.9339,35.869,35.9177,31800.0
2013-09-20 15:10:00,44.25,44.27,44.22,44.23,88200.0,35.9177,35.9339,35.8934,35.9015,88200.0
2013-09-20 15:20:00,44.23,44.23,44.11,44.12,56600.0,35.9015,35.9015,35.8041,35.8122,56600.0
2013-09-20 15:30:00,44.12,44.19,44.1,44.19,89200.0,35.8122,35.869,35.796,35.869,89200.0
2013-09-20 15:40:00,44.18,44.25,44.16,44.19,124400.0,35.8609,35.9177,35.8447,35.869,124400.0
2013-09-20 15:50:00,44.18,44.29,44.16,44.22,214300.0,35.8609,35.9502,35.8447,35.8934,214300.0
2013-09-23 09:30:00,44.16,44.36,44.11,44.18,112900.0,35.8447,36.007,35.8041,35.8609,112900.0
2013-09-23 09:40:00,44.18,44.26,44.12,44.25,59500.0,35.8609,35.9258,35.8122,35.9177,59500.0
2013-09-23 09:50:00,44.25,44.33,44.24,44.25,182200.0,35.9177,35.9826,35.9096,35.9177,182200.0
2013-09-23 10:00:00,44.25,44.38,44.25,44.34,79500.0,35.9177,36.0232,35.9177,35.9908,79500.0
2013-09-23 10:10:00,44.34,44.38,44.31,44.35,61800.0,35.9908,36.0232,35.9664,35.9989,61800.0
2013-09-23 10:20:00,44.36,44.38,44.26,44.26,141500.0,36.007,36.0232,35.9258,35.9258,141500.0
2013-09-23 10:30:00,44.25,44.31,44.2,44.21,108600.0,35.9177,35.9664,35.8771,35.8852,108600.0
2013-09-23 10:40:00,44.2,44.23,44.17,44.2,45300.0,35.8771,35.9015,35.8528,35.8771,45300.0
2013-09-23 10:50:00,44.2,44.2,44.1,44.12,47100.0,35.8771,35.8771,35.796,35.8122,47100.0
2013-09-23 11:00:00,44.12,44.19,44.1,44.13,74800.0,35.8122,35.869,35.796,35.8203,74800.0
2013-09-23 11:10:00,44.13,44.19,44.12,44.19,64600.0,35.8203,35.869,35.8122,35.869,64600.0
2013-09-23 11:20:00,44.19,44.23,44.15,44.23,38700.0,35.869,35.9015,35.8365,35.9015,38700.0
2013-09-23 11:30:00,44.24,44.34,44.23,44.3,53300.0,35.9096,35.9908,35.9015,35.9583,53300.0
2013-09-23 11:40:00,44.3,44.37,44.29,44.37,52000.0,35.9583,36.0151,35.9502,36.0151,52000.0
2013-09-23 11:50:00,44.36,44.36,44.33,44.34,32100.0,36.007,36.007,35.9826,35.9908,32100.0
2013-09-23 12:00:00,44.34,44.43,44.34,44.39,90300.0,35.9908,36.0638,35.9908,36.0313,90300.0
2013-09-23 12:10:00,44.4,44.42,44.36,44.36,37700.0,36.0395,36.0557,36.007,36.007,37700.0
2013-09-23 12:20:00,44.37,44.4,44.36,44.4,44500.0,36.0151,36.0395,36.007,36.0395,44500.0
2013-09-23 12:30:00,44.4,44.4,44.32,44.38,46800.0,36.0395,36.0395,35.9745,36.0232,46800.0
2013-09-23 12:40:00,44.38,44.44,44.38,44.43,36600.0,36.0232,36.0719,36.0232,36.0638,36600.0
2013-09-23 12:50:00,44.44,44.51,44.42,44.5,53400.0,36.0719,36.1287,36.0557,36.1206,53400.0
2013-09-23 13:00:00,44.51,44.63,44.49,44.54,150800.0,36.1287,36.2262,36.1125,36.1531,150800.0
2013-09-23 13:10:00,44.54,44.54,44.48,44.5,74400.0,36.1531,36.1531,36.1044,36.1206,74400.0
2013-09-23 13:20:00,44.5,44.59,44.47,44.57,78800.0,36.1206,36.1937,36.0963,36.1774,78800.0
2013-09-23 13:30:00,44.57,44.58,44.45,44.45,30400.0,36.1774,36.1856,36.08,36.08,30400.0
2013-09-23 13:40:00,44.46,44.51,44.45,44.51,53200.0,36.0882,36.1287,36.08,36.1287,53200.0
2013-09-23 13:50:00,44.51,44.53,44.5,44.53,24600.0,36.1287,36.145,36.1206,36.145,24600.0
2013-09-23 14:00:00,44.53,44.56,44.53,44.56,50800.0,36.145,36.1693,36.145,36.1693,50800.0
2013-09-23 14:10:00,44.55,44.58,44.52,44.52,92400.0,36.1612,36.1856,36.1369,36.1369,92400.0
2013-09-23 14:20:00,44.52,44.52,44.44,44.49,61900.0,36.1369,36.1369,36.0719,36.1125,61900.0
2013-09-23 14:30:00,44.49,44.53,44.46,44.53,51900.0,36.1125,36.145,36.0882,36.145,51900.0
2013-09-23 14:40:00,44.52,44.53,44.48,44.49,39300.0,36.1369,36.145,36.1044,36.1125,39300.0
2013-09-23 14:50:00,44.5,44.59,44.5,44.55,56300.0,36.1206,36.1937,36.1206,36.1612,56300.0
2013-09-23 15:00:00,44.54,44.55,44.51,44.51,60300.0,36.1531,36.1612,36.1287,36.1287,60300.0
2013-09-23 15:10:00,44.52,44.54,44.48,44.51,74200.0,36.1369,36.1531,36.1044,36.1287,74200.0
2013-09-23 15:20:00,44.51,44.58,44.5,44.5,163800.0,36.1287,36.1856,36.1206,36.1206,163800.0
2013-09-23 15:30:00,44.5,44.54,44.48,44.51,100600.0,36.1206,36.1531,36.1044,36.1287,100600.0
2013-09-23 15:40:00,44.51,44.52,44.41,44.41,114700.0,36.1287,36.1369,36.0476,36.0476,114700.0
2013-09-23 15:50:00,44.41,44.42,44.38,44.39,282000.0,36.0476,36.0557,36.0232,36.0313,282000.0
2013-09-24 09:30:00,44.33,44.43,44.21,44.22,78700.0,35.9826,36.0638,35.8852,35.8934,78700.0
2013-09-24 09:40:00,44.22,44.23,44.08,44.09,47900.0,35.8934,35.9015,35.7797,35.7878,47900.0
2013-09-24 09:50:00,44.09,44.27,44.08,44.24,33200.0,35.7878,35.9339,35.7797,35.9096,33200.0
2013-09-24 10:00:00,44.23,44.23,44.15,44.21,42100.0,35.9015,35.9015,35.8365,35.8852,42100.0
2013-09-24 10:10:00,44.21,44.24,44.13,44.15,48100.0,35.8852,35.9096,35.8203,35.8365,48100.0
2013-09-24 10:20:00,44.16,44.26,44.15,44.25,102300.0,35.8447,35.9258,35.8365,35.9177,102300.0
2013-09-24 10:30:00,44.26,44.34,44.24,44.29,72600.0,35.9258,35.9908,35.9096,35.9502,72600.0
2013-09-24 10:40:00,44.3,44.34,44.27,44.27,48400.0,35.9583,35.9908,35.9339,35.9339,48400.0
2013-09-24 10:50:00,44.27,44.35,44.26,44.31,50500.0,35.9339,35.9989,35.9258,35.9664,50500.0
2013-09-24 11:00:00,44.32,44.43,44.32,44.41,127300.0,35.9745,36.0638,35.9745,36.0476,127300.0
2013-09-24 11:10:00,44.41,44.54,44.4,44.48,106200.0,36.0476,36.1531,36.0395,36.1044,106200.0
2013-09-24 11:20:00,44.48,44.51,44.43,44.44,344500.0,36.1044,36.1287,36.0638,36.0719,344500.0
2013-09-24 11:30:00,44.44,44.47,44.43,44.43,110100.0,36.0719,36.0963,36.0638,36.0638,110100.0
2013-09-24 11:40:00,44.43,44.45,44.39,44.41,59300.0,36.0638,36.08,36.0313,36.0476,59300.0
2013-09-24 11:50:00,44.41,44.45,44.38,44.45,33900.0,36.0476,36.08,36.0232,36.08,33900.0
2013-09-24 12:00:00,44.44,44.45,44.38,44.42,35400.0,36.0719,36.08,36.0232,36.0557,35400.0
2013-09-24 12:10:00,44.42,44.43,44.38,44.4,39700.0,36.0557,36.0638,36.0232,36.0395,39700.0
2013-09-24 12:20:00,44.4,44.45,44.39,44.43,17300.0,36.0395,36.08,36.0313,36.0638,17300.0
2013-09-24 12:30:00,44.42,44.45,44.41,44.45,29800.0,36.0557,36.08,36.0476,36.08,29800.0
2013-09-24 12:40:00,44.45,44.47,44.43,44.44,279200.0,36.08,36.0963,36.0638,36.0719,279200.0
2013-09-24 12:50:00,44.44,44.44,44.39,44.39,15400.0,36.0719,36.0719,36.0313,36.0313,15400.0
2013-09-24 13:00:00,44.4,44.42,44.38,44.4,25100.0,36.0395,36.0557,36.0232,36.0395,25100.0
2013-09-24 13:10:00,44.4,44.41,44.38,44.39,25000.0,36.0395,36.0476,36.0232,36.0313,25000.0
2013-09-24 13:20:00,44.39,44.41,44.38,44.38,31100.0,36.0313,36.0476,36.0232,36.0232,31100.0
2013-09-24 13:30:00,44.37,44.41,44.35,44.41,31800.0,36.0151,36.0476,35.9989,36.0476,31800.0
2013-09-24 13:40:00,44.41,44.42,44.39,44.41,23600.0,36.0476,36.0557,36.0313,36.0476,23600.0
2013-09-24 13:50:00,44.41,44.42,44.37,44.39,26000.0,36.0476,36.0557,36.0151,36.0313,26000.0
2013-09-24 14:00:00,44.38,44.42,44.36,44.39,39500.0,36.0232,36.0557,36.007,36.0313,39500.0
2013-09-24 14:10:00,44.4,44.41,44.34,44.4,28600.0,36.0395,36.0476,35.9908,36.0395,28600.0
2013-09-24 14:20:00,44.4,44.4,44.28,44.34,67800.0,36.0395,36.0395,35.9421,35.9908,67800.0
2013-09-24 14:30:00,44.33,44.36,44.3,44.31,27000.0,35.9826,36.007,35.9583,35.9664,27000.0
2013-09-24 14:40:00,44.31,44.37,44.3,44.33,34500.0,35.9664,36.0151,35.9583,35.9826,34500.0
2013-09-24 14:50:00,44.33,44.38,44.31,44.38,62000.0,35.9826,36.0232,35.9664,36.0232,62000.0
2013-09-24 15:00:00,44.39,44.46,44.35,44.43,187800.0,36.0313,36.0882,35.9989,36.0638,187800.0
2013-09-24 15:10:00,44.42,44.45,44.4,44.45,58300.0,36.0557,36.08,36.0395,36.08,58300.0
2013-09-24 15:20:00,44.45,44.47,44.44,44.45,191100.0,36.08,36.0963,36.0719,36.08,191100.0
2013-09-24 15:30:00,44.45,44.45,44.38,44.4,143800.0,36.08,36.08,36.0232,36.0395,143800.0
2013-09-24 15:40:00,44.4,44.44,44.35,44.35,264200.0,36.0395,36.0719,35.9989,35.9989,264200.0
2013-09-24 15:50:00,44.34,44.36,44.22,44.25,442300.0,35.9908,36.007,35.8934,35.9177,442300.0
2013-09-25 09:30:00,44.34,44.38,44.15,44.26,84400.0,35.9908,36.0232,35.8365,35.9258,84400.0
2013-09-25 09:40:00,44.26,44.31,44.18,44.27,221100.0,35.9258,35.9664,35.8609,35.9339,221100.0
2013-09-25 09:50:00,44.27,44.29,44.14,44.16,123300.0,35.9339,35.9502,35.8284,35.8447,123300.0
2013-09-25 10:00:00,44.16,44.2,44.1,44.13,61700.0,35.8447,35.8771,35.796,35.8203,61700.0
2013-09-25 10:10:00,44.13,44.16,44.08,44.15,297200.0,35.8203,35.8447,35.7797,35.8365,297200.0
2013-09-25 10:20:00,44.15,44.23,44.14,44.23,163300.0,35.8365,35.9015,35.8284,35.9015,163300.0
2013-09-25 10:30:00,44.22,44.37,44.22,44.32,43200.0,35.8934,36.0151,35.8934,35.9745,43200.0
2013-09-25 10:40:00,44.32,44.34,44.25,44.27,68900.0,35.9745,35.9908,35.9177,35.9339,68900.0
2013-09-25 10:50:00,44.27,44.27,44.19,44.27,112800.0,35.9339,35.9339,35.869,35.9339,112800.0
2013-09-25 11:00:00,44.26,44.27,44.19,44.21,54100.0,35.9258,35.9339,35.869,35.8852,54100.0
2013-09-25 11:10:00,44.21,44.42,44.2,44.39,56700.0,35.8852,36.0557,35.8771,36.0313,56700.0
2013-09-25 11:20:00,44.4,44.42,44.3,44.34,68700.0,36.0395,36.0557,35.9583,35.9908,68700.0
2013-09-25 11:30:00,44.34,44.36,44.32,44.35,23000.0,35.9908,36.007,35.9745,35.9989,23000.0
2013-09-25 11:40:00,44.35,44.37,44.3,44.31,125100.0,35.9989,36.0151,35.9583,35.9664,125100.0
2013-09-25 11:50:00,44.31,44.35,44.31,44.31,18600.0,35.9664,35.9989,35.9664,35.9664,18600.0
2013-09-25 12:00:00,44.3,44.3,44.25,44.26,90300.0,35.9583,35.9583,35.9177,35.9258,90300.0
2013-09-25 12:10:00,44.26,44.29,44.17,44.18,76200.0,35.9258,35.9502,35.8528,35.8609,76200.0
2013-09-25 12:20:00,44.19,44.19,44.13,44.18,118800.0,35.869,35.869,35.8203,35.8609,118800.0
2013-09-25 12:30:00,44.18,44.19,44.13,44.16,33800.0,35.8609,35.869,35.8203,35.8447,33800.0
2013-09-25 12:40:00,44.15,44.18,44.14,44.18,36800.0,35.8365,35.8609,35.8284,35.8609,36800.0
2013-09-25 12:50:00,44.18,44.18,44.13,44.15,58800.0,35.8609,35.8609,35.8203,35.8365,58800.0
2013-09-25 13:00:00,44.15,44.24,44.15,44.22,67100.0,35.8365,35.9096,35.8365,35.8934,67100.0
2013-09-25 13:10:00,44.22,44.23,44.1,44.1,38400.0,35.8934,35.9015,35.796,35.796,38400.0
2013-09-25 13:20:00,44.11,44.11,44.05,44.05,41200.0,35.8041,35.8041,35.7554,35.7554,41200.0
2013-09-25 13:30:00,44.05,44.05,43.89,43.89,101700.0,35.7554,35.7554,35.6255,35.6255,101700.0
2013-09-25 13:40:00,43.89,44.01,43.88,44.01,74100.0,35.6255,35.7229,35.6174,35.7229,74100.0
2013-09-25 13:50:00,44.02,44.08,43.95,44.08,108400.0,35.731,35.7797,35.6742,35.7797,108400.0
2013-09-25 14:00:00,44.07,44.13,44.01,44.01,78500.0,35.7716,35.8203,35.7229,35.7229,78500.0
2013-09-25 14:10:00,44.01,44.09,43.98,44.08,250000.0,35.7229,35.7878,35.6985,35.7797,250000.0
2013-09-25 14:20:00,44.08,44.16,44.07,44.11,116700.0,35.7797,35.8447,35.7716,35.8041,116700.0
2013-09-25 14:30:00,44.1,44.11,43.99,44.01,155800.0,35.796,35.8041,35.7067,35.7229,155800.0
2013-09-25 14:40:00,44.0,44.02,43.98,43.99,106800.0,35.7148,35.731,35.6985,35.7067,106800.0
2013-09-25 14:50:00,43.98,44.02,43.95,43.96,174300.0,35.6985,35.731,35.6742,35.6823,174300.0
2013-09-25 15:00:00,43.96,44.02,43.93,44.01,96500.0,35.6823,35.731,35.658,35.7229,96500.0
2013-09-25 15:10:00,44.01,44.08,44.0,44.05,70000.0,35.7229,35.7797,35.7148,35.7554,70000.0
2013-09-25 15:20:00,44.05,44.05,43.98,44.03,67400.0,35.7554,35.7554,35.6985,35.7391,67400.0
2013-09-25 15:30:00,44.02,44.07,43.97,44.06,123900.0,35.731,35.7716,35.6904,35.7635,123900.0
2013-09-25 15:40:00,44.07,44.09,44.01,44.04,205700.0,35.7716,35.7878,35.7229,35.7472,205700.0
2013-09-25 15:50:00,44.04,44.07,44.02,44.03,240200.0,35.7472,35.7716,35.731,35.7391,240200.0
2013-09-26 09:30:00,44.0,44.23,43.99,44.23,76100.0,35.7148,35.9015,35.7067,35.9015,76100.0
2013-09-26 09:40:00,44.24,44.31,44.22,44.22,31800.0,35.9096,35.9664,35.8934,35.8934,31800.0
2013-09-26 09:50:00,44.23,44.26,44.19,44.25,23600.0,35.9015,35.9258,35.869,35.9177,23600.0
2013-09-26 10:00:00,44.25,44.34,44.2,44.33,26200.0,35.9177,35.9908,35.8771,35.9826,26200.0
2013-09-26 10:10:00,44.33,44.34,44.23,44.27,26800.0,35.9826,35.9908,35.9015,35.9339,26800.0
2013-09-26 10:20:00,44.26,44.27,44.18,44.26,19100.0,35.9258,35.9339,35.8609,35.9258,19100.0
2013-09-26 10:30:00,44.27,44.31,44.26,44.27,31200.0,35.9339,35.9664,35.9258,35.9339,31200.0
2013-09-26 10:40:00,44.27,44.29,44.08,44.09,48600.0,35.9339,35.9502,35.7797,35.7878,48600.0
2013-09-26 10:50:00,44.1,44.11,44.0,44.06,67200.0,35.796,35.8041,35.7148,35.7635,67200.0
2013-09-26 11:00:00,44.05,44.05,43.94,44.01,48800.0,35.7554,35.7554,35.6661,35.7229,48800.0
2013-09-26 11:10:00,44.01,44.02,43.95,43.97,31900.0,35.7229,35.731,35.6742,35.6904,31900.0
2013-09-26 11:20:00,43.96,44.03,43.96,43.99,24000.0,35.6823,35.7391,35.6823,35.7067,24000.0
2013-09-26 11:30:00,43.98,44.01,43.96,43.97,16400.0,35.6985,35.7229,35.6823,35.6904,16400.0
2013-09-26 11:40:00,43.98,44.04,43.97,43.98,23500.0,35.6985,35.7472,35.6904,35.6985,23500.0
2013-09-26 11:50:00,43.98,44.06,43.98,44.05,18100.0,35.6985,35.7635,35.6985,35.7554,18100.0
2013-09-26 12:00:00,44.05,44.05,44.0,44.01,20200.0,35.7554,35.7554,35.7148,35.7229,20200.0
2013-09-26 12:10:00,44.01,44.03,44.0,44.02,22700.0,35.7229,35.7391,35.7148,35.731,22700.0
2013-09-26 12:20:00,44.02,44.08,44.02,44.08,17400.0,35.731,35.7797,35.731,35.7797,17400.0
2013-09-26 12:30:00,44.08,44.12,44.07,44.1,17000.0,35.7797,35.8122,35.7716,35.796,17000.0
2013-09-26 12:40:00,44.1,44.11,44.08,44.08,15500.0,35.796,35.8041,35.7797,35.7797,15500.0
2013-09-26 12:50:00,44.08,44.1,44.04,44.09,37200.0,35.7797,35.796,35.7472,35.7878,37200.0
2013-09-26 13:00:00,44.09,44.11,44.01,44.01,218100.0,35.7878,35.8041,35.7229,35.7229,218100.0
2013-09-26 13:10:00,44.02,44.05,44.0,44.04,182300.0,35.731,35.7554,35.7148,35.7472,182300.0
2013-09-26 13:20:00,44.04,44.05,43.99,44.03,20900.0,35.7472,35.7554,35.7067,35.7391,20900.0
2013-09-26 13:30:00,44.02,44.03,43.95,43.96,32700.0,35.731,35.7391,35.6742,35.6823,32700.0
2013-09-26 13:40:00,43.95,43.99,43.92,43.95,23500.0,35.6742,35.7067,35.6498,35.6742,23500.0
2013-09-26 13:50:00,43.95,43.97,43.94,43.96,17400.0,35.6742,35.6904,35.6661,35.6823,17400.0
2013-09-26 14:00:00,43.95,43.95,43.84,43.87,79200.0,35.6742,35.6742,35.5849,35.6093,79200.0
2013-09-26 14:10:00,43.87,43.91,43.85,43.9,40300.0,35.6093,35.6417,35.593,35.6336,40300.0
2013-09-26 14:20:00,43.9,43.9,43.86,43.88,36400.0,35.6336,35.6336,35.6011,35.6174,36400.0
2013-09-26 14:30:00,43.88,43.88,43.81,43.86,51000.0,35.6174,35.6174,35.5606,35.6011,51000.0
2013-09-26 14:40:00,43.86,43.86,43.8,43.85,52200.0,35.6011,35.6011,35.5524,35.593,52200.0
2013-09-26 14:50:00,43.85,43.88,43.82,43.82,59100.0,35.593,35.6174,35.5687,35.5687,59100.0
2013-09-26 15:00:00,43.82,43.85,43.79,43.85,59900.0,35.5687,35.593,35.5443,35.593,59900.0
2013-09-26 15:10:00,43.85,43.85,43.79,43.83,62200.0,35.593,35.593,35.5443,35.5768,62200.0
2013-09-26 15:20:00,43.82,43.88,43.82,43.83,56100.0,35.5687,35.6174,35.5687,35.5768,56100.0
2013-09-26 15:30:00,43.83,43.88,43.82,43.84,85200.0,35.5768,35.6174,35.5687,35.5849,85200.0
2013-09-26 15:40:00,43.85,43.91,43.84,43.9,75400.0,35.593,35.6417,35.5849,35.6336,75400.0
2013-09-26 15:50:00,43.9,43.97,43.89,43.97,202400.0,35.6336,35.6904,35.6255,35.6904,202400.0
2013-09-27 09:30:00,43.76,43.91,43.69,43.87,58600.0,35.52,35.6417,35.4632,35.6093,58600.0
2013-09-27 09:40:00,43.87,43.9,43.8,43.87,50100.0,35.6093,35.6336,35.5524,35.6093,50100.0
2013-09-27 09:50:00,43.87,43.9,43.75,43.79,55400.0,35.6093,35.6336,35.5119,35.5443,55400.0
2013-09-27 10:00:00,43.8,43.81,43.68,43.68,72200.0,35.5524,35.5606,35.455,35.455,72200.0
2013-09-27 10:10:00,43.69,43.78,43.67,43.73,64800.0,35.4632,35.5362,35.4469,35.4956,64800.0
2013-09-27 10:20:00,43.72,43.73,43.66,43.7,36900.0,35.4875,35.4956,35.4388,35.4713,36900.0
2013-09-27 10:30:00,43.7,43.76,43.68,43.68,86800.0,35.4713,35.52,35.455,35.455,86800.0
2013-09-27 10:40:00,43.68,43.69,43.63,43.64,38800.0,35.455,35.4632,35.4145,35.4226,38800.0
2013-09-27 10:50:00,43.64,43.68,43.64,43.64,77200.0,35.4226,35.455,35.4226,35.4226,77200.0
2013-09-27 11:00:00,43.66,43.66,43.55,43.55,52200.0,35.4388,35.4388,35.3495,35.3495,52200.0
2013-09-27 11:10:00,43.55,43.64,43.55,43.59,49400.0,35.3495,35.4226,35.3495,35.382,49400.0
2013-09-27 11:20:00,43.6,43.68,43.59,43.68,33600.0,35.3901,35.455,35.382,35.455,33600.0
2013-09-27 11:30:00,43.67,43.76,43.66,43.74,91000.0,35.4469,35.52,35.4388,35.5037,91000.0
2013-09-27 11:40:00,43.74,43.74,43.69,43.7,42600.0,35.5037,35.5037,35.4632,35.4713,42600.0
2013-09-27 11:50:00,43.7,43.73,43.69,43.69,47400.0,35.4713,35.4956,35.4632,35.4632,47400.0
2013-09-27 12:00:00,43.69,43.71,43.68,43.7,62400.0,35.4632,35.4794,35.455,35.4713,62400.0
2013-09-27 12:10:00,43.69,43.74,43.69,43.71,32400.0,35.4632,35.5037,35.4632,35.4794,32400.0
2013-09-27 12:20:00,43.71,43.73,43.69,43.7,31000.0,35.4794,35.4956,35.4632,35.4713,31000.0
2013-09-27 12:30:00,43.69,43.77,43.69,43.75,29100.0,35.4632,35.5281,35.4632,35.5119,29100.0
2013-09-27 12:40:00,43.75,43.78,43.7,43.7,32200.0,35.5119,35.5362,35.4713,35.4713,32200.0
2013-09-27 12:50:00,43.7,43.77,43.7,43.73,25000.0,35.4713,35.5281,35.4713,35.4956,25000.0
2013-09-27 13:00:00,43.73,43.76,43.71,43.71,15300.0,35.4956,35.52,35.4794,35.4794,15300.0
2013-09-27 13:10:00,43.72,43.79,43.72,43.77,14300.0,35.4875,35.5443,35.4875,35.5281,14300.0
2013-09-27 13:20:00,43.76,43.76,43.7,43.72,22500.0,35.52,35.52,35.4713,35.4875,22500.0
2013-09-27 13:30:00,43.71,43.76,43.7,43.7,31700.0,35.4794,35.52,35.4713,35.4713,31700.0
2013-09-27 13:40:00,43.7,43.74,43.7,43.71,25300.0,35.4713,35.5037,35.4713,35.4794,25300.0
2013-09-27 13:50:00,43.71,43.72,43.69,43.71,28600.0,35.4794,35.4875,35.4632,35.4794,28600.0
2013-09-27 14:00:00,43.71,43.73,43.69,43.7,26000.0,35.4794,35.4956,35.4632,35.4713,26000.0
2013-09-27 14:10:00,43.7,43.73,43.69,43.73,41600.0,35.4713,35.4956,35.4632,35.4956,41600.0
2013-09-27 14:20:00,43.73,43.77,43.72,43.77,23400.0,35.4956,35.5281,35.4875,35.5281,23400.0
2013-09-27 14:30:00,43.77,43.8,43.75,43.79,57200.0,35.5281,35.5524,35.5119,35.5443,57200.0
2013-09-27 14:40:00,43.79,43.84,43.78,43.83,53200.0,35.5443,35.5849,35.5362,35.5768,53200.0
2013-09-27 14:50:00,43.83,43.84,43.82,43.82,48000.0,35.5768,35.5849,35.5687,35.5687,48000.0
2013-09-27 15:00:00,43.82,43.84,43.78,43.78,62700.0,35.5687,35.5849,35.5362,35.5362,62700.0
2013-09-27 15:10:00,43.79,43.82,43.77,43.78,32400.0,35.5443,35.5687,35.5281,35.5362,32400.0
2013-09-27 15:20:00,43.78,43.79,43.77,43.79,56300.0,35.5362,35.5443,35.5281,35.5443,56300.0
2013-09-27 15:30:00,43.79,43.83,43.73,43.79,163000.0,35.5443,35.5768,35.4956,35.5443,163000.0
2013-09-27 15:40:00,43.79,43.81,43.7,43.7,128100.0,35.5443,35.5606,35.4713,35.4713,128100.0
2013-09-27 15:50:00,43.7,43.8,43.7,43.74,146200.0,35.4713,35.5524,35.4713,35.5037,146200.0
2013-09-30 09:30:00,43.46,43.49,43.13,43.38,100800.0,35.2765,35.3008,35.0086,35.2115,100800.0
2013-09-30 09:40:00,43.38,43.46,43.34,43.37,31500.0,35.2115,35.2765,35.1791,35.2034,31500.0
2013-09-30 09:50:00,43.38,43.45,43.34,43.43,62600.0,35.2115,35.2683,35.1791,35.2521,62600.0
2013-09-30 10:00:00,43.43,43.57,43.43,43.53,36800.0,35.2521,35.3657,35.2521,35.3333,36800.0
2013-09-30 10:10:00,43.55,43.59,43.51,43.58,38100.0,35.3495,35.382,35.317,35.3739,38100.0
2013-09-30 10:20:00,43.58,43.62,43.54,43.61,39500.0,35.3739,35.4063,35.3414,35.3982,39500.0
2013-09-30 10:30:00,43.61,43.63,43.53,43.54,50800.0,35.3982,35.4145,35.3333,35.3414,50800.0
2013-09-30 10:40:00,43.54,43.56,43.51,43.53,26700.0,35.3414,35.3576,35.317,35.3333,26700.0
2013-09-30 10:50:00,43.55,43.56,43.5,43.53,24900.0,35.3495,35.3576,35.3089,35.3333,24900.0
2013-09-30 11:00:00,43.53,43.56,43.51,43.51,18500.0,35.3333,35.3576,35.317,35.317,18500.0
2013-09-30 11:10:00,43.52,43.55,43.47,43.47,17700.0,35.3252,35.3495,35.2846,35.2846,17700.0
2013-09-30 11:20:00,43.48,43.57,43.48,43.53,27200.0,35.2927,35.3657,35.2927,35.3333,27200.0
2013-09-30 11:30:00,43.53,43.56,43.52,43.54,19700.0,35.3333,35.3576,35.3252,35.3414,19700.0
2013-09-30 11:40:00,43.54,43.56,43.51,43.51,16900.0,35.3414,35.3576,35.317,35.317,16900.0
2013-09-30 11:50:00,43.51,43.56,43.49,43.55,14300.0,35.317,35.3576,35.3008,35.3495,14300.0
2013-09-30 12:00:00,43.55,43.57,43.49,43.49,32400.0,35.3495,35.3657,35.3008,35.3008,32400.0
2013-09-30 12:10:00,43.49,43.51,43.46,43.48,37600.0,35.3008,35.317,35.2765,35.2927,37600.0
2013-09-30 12:20:00,43.48,43.51,43.46,43.5,15400.0,35.2927,35.317,35.2765,35.3089,15400.0
2013-09-30 12:30:00,43.5,43.51,43.48,43.5,30600.0,35.3089,35.317,35.2927,35.3089,30600.0
2013-09-30 12:40:00,43.5,43.58,43.48,43.57,30600.0,35.3089,35.3739,35.2927,35.3657,30600.0
2013-09-30 12:50:00,43.57,43.59,43.55,43.58,18600.0,35.3657,35.382,35.3495,35.3739,18600.0
2013-09-30 13:00:00,43.58,43.64,43.58,43.63,19200.0,35.3739,35.4226,35.3739,35.4145,19200.0
2013-09-30 13:10:00,43.62,43.75,43.61,43.71,40000.0,35.4063,35.5119,35.3982,35.4794,40000.0
2013-09-30 13:20:00,43.72,43.72,43.65,43.67,22800.0,35.4875,35.4875,35.4307,35.4469,22800.0
2013-09-30 13:30:00,43.66,43.74,43.66,43.68,26200.0,35.4388,35.5037,35.4388,35.455,26200.0
2013-09-30 13:40:00,43.68,43.74,43.68,43.72,22000.0,35.455,35.5037,35.455,35.4875,22000.0
2013-09-30 13:50:00,43.73,43.75,43.59,43.65,32500.0,35.4956,35.5119,35.382,35.4307,32500.0
2013-09-30 14:00:00,43.65,43.71,43.6,43.71,27400.0,35.4307,35.4794,35.3901,35.4794,27400.0
2013-09-30 14:10:00,43.72,43.72,43.64,43.69,32900.0,35.4875,35.4875,35.4226,35.4632,32900.0
2013-09-30 14:20:00,43.69,43.72,43.66,43.69,15600.0,35.4632,35.4875,35.4388,35.4632,15600.0
2013-09-30 14:30:00,43.68,43.73,43.68,43.7,20400.0,35.455,35.4956,35.455,35.4713,20400.0
2013-09-30 14:40:00,43.7,43.71,43.66,43.7,19500.0,35.4713,35.4794,35.4388,35.4713,19500.0
2013-09-30 14:50:00,43.7,43.71,43.59,43.61,36900.0,35.4713,35.4794,35.382,35.3982,36900.0
2013-09-30 15:00:00,43.61,43.61,43.53,43.59,41100.0,35.3982,35.3982,35.3333,35.382,41100.0
2013-09-30 15:10:00,43.59,43.61,43.55,43.59,88300.0,35.382,35.3982,35.3495,35.382,88300.0
2013-09-30 15:20:00,43.6,43.62,43.58,43.59,56800.0,35.3901,35.4063,35.3739,35.382,56800.0
2013-09-30 15:30:00,43.6,43.64,43.55,43.58,156400.0,35.3901,35.4226,35.3495,35.3739,156400.0
2013-09-30 15:40:00,43.57,43.59,43.46,43.47,111600.0,35.3657,35.382,35.2765,35.2846,111600.0
2013-09-30 15:50:00,43.47,43.56,43.45,43.55,217200.0,35.2846,35.3576,35.2683,35.3495,217200.0
2013-10-01 09:30:00,43.64,43.75,43.56,43.68,55300.0,35.4226,35.5119,35.3576,35.455,55300.0
2013-10-01 09:40:00,43.69,43.72,43.61,43.61,27800.0,35.4632,35.4875,35.3982,35.3982,27800.0
2013-10-01 09:50:00,43.61,43.61,43.52,43.58,23700.0,35.3982,35.3982,35.3252,35.3739,23700.0
2013-10-01 10:00:00,43.58,43.71,43.55,43.67,36400.0,35.3739,35.4794,35.3495,35.4469,36400.0
2013-10-01 10:10:00,43.67,43.68,43.54,43.63,30300.0,35.4469,35.455,35.3414,35.4145,30300.0
2013-10-01 10:20:00,43.64,43.76,43.64,43.68,25400.0,35.4226,35.52,35.4226,35.455,25400.0
2013-10-01 10:30:00,43.69,43.79,43.69,43.76,26400.0,35.4632,35.5443,35.4632,35.52,26400.0
2013-10-01 10:40:00,43.76,43.83,43.76,43.77,136800.0,35.52,35.5768,35.52,35.5281,136800.0
2013-10-01 10:50:00,43.76,43.83,43.74,43.75,141000.0,35.52,35.5768,35.5037,35.5119,141000.0
2013-10-01 11:00:00,43.75,43.76,43.64,43.64,32100.0,35.5119,35.52,35.4226,35.4226,32100.0
2013-10-01 11:10:00,43.64,43.65,43.62,43.64,26000.0,35.4226,35.4307,35.4063,35.4226,26000.0
2013-10-01 11:20:00,43.65,43.65,43.6,43.61,34200.0,35.4307,35.4307,35.3901,35.3982,34200.0
2013-10-01 11:30:00,43.61,43.65,43.61,43.65,33400.0,35.3982,35.4307,35.3982,35.4307,33400.0
2013-10-01 11:40:00,43.65,43.65,43.6,43.65,37100.0,35.4307,35.4307,35.3901,35.4307,37100.0
2013-10-01 11:50:00,43.63,43.65,43.62,43.64,23300.0,35.4145,35.4307,35.4063,35.4226,23300.0
2013-10-01 12:00:00,43.64,43.69,43.64,43.69,31500.0,35.4226,35.4632,35.4226,35.4632,31500.0
2013-10-01 12:10:00,43.69,43.73,43.65,43.73,71700.0,35.4632,35.4956,35.4307,35.4956,71700.0
2013-10-01 12:20:00,43.73,43.86,43.73,43.82,149100.0,35.4956,35.6011,35.4956,35.5687,149100.0
2013-10-01 12:30:00,43.82,43.82,43.73,43.73,20100.0,35.5687,35.5687,35.4956,35.4956,20100.0
2013-10-01 12:40:00,43.73,43.76,43.71,43.75,11500.0,35.4956,35.52,35.4794,35.5119,11500.0
2013-10-01 12:50:00,43.75,43.75,43.65,43.68,54200.0,35.5119,35.5119,35.4307,35.455,54200.0
2013-10-01 13:00:00,43.67,43.7,43.65,43.69,24400.0,35.4469,35.4713,35.4307,35.4632,24400.0
2013-10-01 13:10:00,43.69,43.73,43.68,43.71,23700.0,35.4632,35.4956,35.455,35.4794,23700.0
2013-10-01 13:20:00,43.71,43.71,43.68,43.7,27900.0,35.4794,35.4794,35.455,35.4713,27900.0
2013-10-01 13:30:00,43.7,43.71,43.61,43.61,136300.0,35.4713,35.4794,35.3982,35.3982,136300.0
2013-10-01 13:40:00,43.61,43.61,43.57,43.58,27200.0,35.3982,35.3982,35.3657,35.3739,27200.0
2013-10-01 13:50:00,43.58,43.61,43.58,43.6,118400.0,35.3739,35.3982,35.3739,35.3901,118400.0
2013-10-01 14:00:00,43.59,43.62,43.56,43.57,27200.0,35.382,35.4063,35.3576,35.3657,27200.0
2013-10-01 14:10:00,43.57,43.57,43.51,43.51,22000.0,35.3657,35.3657,35.317,35.317,22000.0
2013-10-01 14:20:00,43.51,43.52,43.45,43.49,30600.0,35.317,35.3252,35.2683,35.3008,30600.0
2013-10-01 14:30:00,43.49,43.51,43.48,43.49,37700.0,35.3008,35.317,35.2927,35.3008,37700.0
2013-10-01 14:40:00,43.5,43.5,43.46,43.5,21400.0,35.3089,35.3089,35.2765,35.3089,21400.0
2013-10-01 14:50:00,43.5,43.54,43.49,43.53,32400.0,35.3089,35.3414,35.3008,35.3333,32400.0
2013-10-01 15:00:00,43.52,43.52,43.43,43.48,95300.0,35.3252,35.3252,35.2521,35.2927,95300.0
2013-10-01 15:10:00,43.48,43.51,43.46,43.5,40100.0,35.2927,35.317,35.2765,35.3089,40100.0
2013-10-01 15:20:00,43.5,43.51,43.46,43.49,44600.0,35.3089,35.317,35.2765,35.3008,44600.0
2013-10-01 15:30:00,43.5,43.58,43.49,43.57,129900.0,35.3089,35.3739,35.3008,35.3657,129900.0
2013-10-01 15:40:00,43.57,43.63,43.56,43.61,414300.0,35.3657,35.4145,35.3576,35.3982,414300.0
2013-10-01 15:50:00,43.61,43.62,43.56,43.59,272600.0,35.3982,35.4063,35.3576,35.382,272600.0
2013-10-02 09:30:00,43.33,43.45,43.18,43.21,56100.0,35.1709,35.2683,35.0492,35.0735,56100.0
2013-10-02 09:40:00,43.2,43.25,43.15,43.19,57200.0,35.0654,35.106,35.0248,35.0573,57200.0
2013-10-02 09:50:00,43.19,43.23,43.16,43.2,20700.0,35.0573,35.0898,35.033,35.0654,20700.0
2013-10-02 10:00:00,43.19,43.23,43.12,43.18,37800.0,35.0573,35.0898,35.0005,35.0492,37800.0
2013-10-02 10:10:00,43.18,43.28,43.16,43.27,34500.0,35.0492,35.1304,35.033,35.1222,34500.0
2013-10-02 10:20:00,43.27,43.29,43.23,43.29,27700.0,35.1222,35.1385,35.0898,35.1385,27700.0
2013-10-02 10:30:00,43.28,43.34,43.22,43.33,34700.0,35.1304,35.1791,35.0817,35.1709,34700.0
2013-10-02 10:40:00,43.33,43.36,43.3,43.32,37000.0,35.1709,35.1953,35.1466,35.1628,37000.0
2013-10-02 10:50:00,43.33,43.44,43.31,43.41,39100.0,35.1709,35.2602,35.1547,35.2359,39100.0
2013-10-02 11:00:00,43.41,43.41,43.35,43.4,22000.0,35.2359,35.2359,35.1872,35.2278,22000.0
2013-10-02 11:10:00,43.4,43.47,43.37,43.46,25700.0,35.2278,35.2846,35.2034,35.2765,25700.0
2013-10-02 11:20:00,43.46,43.46,43.42,43.45,22300.0,35.2765,35.2765,35.244,35.2683,22300.0
2013-10-02 11:30:00,43.45,43.49,43.39,43.39,37200.0,35.2683,35.3008,35.2196,35.2196,37200.0
2013-10-02 11:40:00,43.4,43.51,43.4,43.51,30100.0,35.2278,35.317,35.2278,35.317,30100.0
2013-10-02 11:50:00,43.5,43.51,43.49,43.5,18500.0,35.3089,35.317,35.3008,35.3089,18500.0
2013-10-02 12:00:00,43.5,43.57,43.49,43.57,28000.0,35.3089,35.3657,35.3008,35.3657,28000.0
2013-10-02 12:10:00,43.57,43.57,43.52,43.55,25500.0,35.3657,35.3657,35.3252,35.3495,25500.0
2013-10-02 12:20:00,43.54,43.55,43.48,43.51,21900.0,35.3414,35.3495,35.2927,35.317,21900.0
2013-10-02 12:30:00,43.5,43.58,43.5,43.58,18500.0,35.3089,35.3739,35.3089,35.3739,18500.0
2013-10-02 12:40:00,43.58,43.63,43.54,43.55,34300.0,35.3739,35.4145,35.3414,35.3495,34300.0
2013-10-02 12:50:00,43.55,43.57,43.54,43.57,11500.0,35.3495,35.3657,35.3414,35.3657,11500.0
2013-10-02 13:00:00,43.56,43.59,43.55,43.58,21000.0,35.3576,35.382,35.3495,35.3739,21000.0
2013-10-02 13:10:00,43.58,43.6,43.57,43.6,28300.0,35.3739,35.3901,35.3657,35.3901,28300.0
2013-10-02 13:20:00,43.6,43.74,43.59,43.73,81500.0,35.3901,35.5037,35.382,35.4956,81500.0
2013-10-02 13:30:00,43.72,43.72,43.66,43.71,27900.0,35.4875,35.4875,35.4388,35.4794,27900.0
2013-10-02 13:40:00,43.7,43.71,43.61,43.66,29900.0,35.4713,35.4794,35.3982,35.4388,29900.0
2013-10-02 13:50:00,43.66,43.67,43.61,43.61,27700.0,35.4388,35.4469,35.3982,35.3982,27700.0
2013-10-02 14:00:00,43.62,43.62,43.57,43.58,35400.0,35.4063,35.4063,35.3657,35.3739,35400.0
2013-10-02 14:10:00,43.58,43.61,43.54,43.61,28300.0,35.3739,35.3982,35.3414,35.3982,28300.0
2013-10-02 14:20:00,43.61,43.64,43.59,43.63,23100.0,35.3982,35.4226,35.382,35.4145,23100.0
2013-10-02 14:30:00,43.63,43.63,43.56,43.57,42000.0,35.4145,35.4145,35.3576,35.3657,42000.0
2013-10-02 14:40:00,43.57,43.59,43.55,43.59,22300.0,35.3657,35.382,35.3495,35.382,22300.0
2013-10-02 14:50:00,43.59,43.62,43.56,43.58,33900.0,35.382,35.4063,35.3576,35.3739,33900.0
2013-10-02 15:00:00,43.57,43.58,43.55,43.58,35300.0,35.3657,35.3739,35.3495,35.3739,35300.0
2013-10-02 15:10:00,43.58,43.59,43.55,43.58,36700.0,35.3739,35.382,35.3495,35.3739,36700.0
2013-10-02 15:20:00,43.58,43.58,43.52,43.56,37900.0,35.3739,35.3739,35.3252,35.3576,37900.0
2013-10-02 15:30:00,43.56,43.63,43.55,43.61,64100.0,35.3576,35.4145,35.3495,35.3982,64100.0
2013-10-02 15:40:00,43.61,43.62,43.53,43.54,78700.0,35.3982,35.4063,35.3333,35.3414,78700.0
2013-10-02 15:50:00,43.55,43.7,43.54,43.69,354900.0,35.3495,35.4713,35.3414,35.4632,354900.0
2013-10-03 09:30:00,43.57,43.61,43.39,43.39,42800.0,35.3657,35.3982,35.2196,35.2196,42800.0
2013-10-03 09:40:00,43.37,43.43,43.28,43.29,31900.0,35.2034,35.2521,35.1304,35.1385,31900.0
2013-10-03 09:50:00,43.3,43.31,43.23,43.27,83400.0,35.1466,35.1547,35.0898,35.1222,83400.0
2013-10-03 10:00:00,43.26,43.27,43.12,43.17,108500.0,35.1141,35.1222,35.0005,35.0411,108500.0
2013-10-03 10:10:00,43.16,43.22,43.15,43.18,49900.0,35.033,35.0817,35.0248,35.0492,49900.0
2013-10-03 10:20:00,43.18,43.22,43.12,43.22,78400.0,35.0492,35.0817,35.0005,35.0817,78400.0
2013-10-03 10:30:00,43.22,43.22,43.12,43.12,43100.0,35.0817,35.0817,35.0005,35.0005,43100.0
2013-10-03 10:40:00,43.13,43.13,43.04,43.1,33700.0,35.0086,35.0086,34.9355,34.9843,33700.0
2013-10-03 10:50:00,43.1,43.12,43.07,43.08,25100.0,34.9843,35.0005,34.9599,34.968,25100.0
2013-10-03 11:00:00,43.08,43.18,43.07,43.17,34600.0,34.968,35.0492,34.9599,35.0411,34600.0
2013-10-03 11:10:00,43.18,43.19,43.09,43.09,25700.0,35.0492,35.0573,34.9761,34.9761,25700.0
2013-10-03 11:20:00,43.1,43.15,43.02,43.04,79000.0,34.9843,35.0248,34.9193,34.9355,79000.0
2013-10-03 11:30:00,43.03,43.09,42.99,43.05,58700.0,34.9274,34.9761,34.895,34.9437,58700.0
2013-10-03 11:40:00,43.05,43.05,42.91,42.95,42100.0,34.9437,34.9437,34.83,34.8625,42100.0
2013-10-03 11:50:00,42.95,42.98,42.91,42.93,36700.0,34.8625,34.8868,34.83,34.8463,36700.0
2013-10-03 12:00:00,42.92,42.97,42.9,42.96,32000.0,34.8381,34.8787,34.8219,34.8706,32000.0
2013-10-03 12:10:00,42.97,43.02,42.96,42.97,25900.0,34.8787,34.9193,34.8706,34.8787,25900.0
2013-10-03 12:20:00,42.96,42.96,42.89,42.96,26500.0,34.8706,34.8706,34.8138,34.8706,26500.0
2013-10-03 12:30:00,42.97,43.04,42.94,43.02,62100.0,34.8787,34.9355,34.8544,34.9193,62100.0
2013-10-03 12:40:00,43.03,43.08,42.99,43.07,53200.0,34.9274,34.968,34.895,34.9599,53200.0
2013-10-03 12:50:00,43.07,43.08,43.03,43.07,52600.0,34.9599,34.968,34.9274,34.9599,52600.0
2013-10-03 13:00:00,43.06,43.15,43.05,43.15,33100.0,34.9518,35.0248,34.9437,35.0248,33100.0
2013-10-03 13:10:00,43.15,43.15,43.11,43.13,18700.0,35.0248,35.0248,34.9924,35.0086,18700.0
2013-10-03 13:20:00,43.13,43.28,43.11,43.28,22700.0,35.0086,35.1304,34.9924,35.1304,22700.0
2013-10-03 13:30:00,43.28,43.31,43.2,43.21,18500.0,35.1304,35.1547,35.0654,35.0735,18500.0
2013-10-03 13:40:00,43.21,43.26,43.21,43.23,11800.0,35.0735,35.1141,35.0735,35.0898,11800.0
2013-10-03 13:50:00,43.24,43.28,43.17,43.26,22800.0,35.0979,35.1304,35.0411,35.1141,22800.0
2013-10-03 14:00:00,43.25,43.25,43.14,43.18,31500.0,35.106,35.106,35.0167,35.0492,31500.0
2013-10-03 14:10:00,43.18,43.24,43.15,43.16,27400.0,35.0492,35.0979,35.0248,35.033,27400.0
2013-10-03 14:20:00,43.16,43.23,43.03,43.23,77500.0,35.033,35.0898,34.9274,35.0898,77500.0
2013-10-03 14:30:00,43.22,43.24,43.11,43.18,41700.0,35.0817,35.0979,34.9924,35.0492,41700.0
2013-10-03 14:40:00,43.19,43.23,43.18,43.21,22600.0,35.0573,35.0898,35.0492,35.0735,22600.0
2013-10-03 14:50:00,43.21,43.28,43.2,43.23,33800.0,35.0735,35.1304,35.0654,35.0898,33800.0
2013-10-03 15:00:00,43.23,43.23,43.19,43.19,44600.0,35.0898,35.0898,35.0573,35.0573,44600.0
2013-10-03 15:10:00,43.19,43.23,43.19,43.23,78700.0,35.0573,35.0898,35.0573,35.0898,78700.0
2013-10-03 15:20:00,43.22,43.26,43.2,43.26,150500.0,35.0817,35.1141,35.0654,35.1141,150500.0
2013-10-03 15:30:00,43.25,43.31,43.23,43.31,59400.0,35.106,35.1547,35.0898,35.1547,59400.0
2013-10-03 15:40:00,43.31,43.32,43.22,43.25,136000.0,35.1547,35.1628,35.0817,35.106,136000.0
2013-10-03 15:50:00,43.25,43.29,43.19,43.23,259000.0,35.106,35.1385,35.0573,35.0898,259000.0
2013-10-04 09:30:00,42.84,43.07,42.78,43.02,135900.0,34.7732,34.9599,34.7245,34.9193,135900.0
2013-10-04 09:40:00,43.03,43.14,42.95,43.12,67100.0,34.9274,35.0167,34.8625,35.0005,67100.0
2013-10-04 09:50:00,43.13,43.22,43.12,43.13,35100.0,35.0086,35.0817,35.0005,35.0086,35100.0
2013-10-04 10:00:00,43.13,43.16,43.08,43.16,43200.0,35.0086,35.033,34.968,35.033,43200.0
2013-10-04 10:10:00,43.15,43.3,43.15,43.23,41800.0,35.0248,35.1466,35.0248,35.0898,41800.0
2013-10-04 10:20:00,43.23,43.25,43.19,43.24,51800.0,35.0898,35.106,35.0573,35.0979,51800.0
2013-10-04 10:30:00,43.24,43.36,43.24,43.34,48800.0,35.0979,35.1953,35.0979,35.1791,48800.0
2013-10-04 10:40:00,43.33,43.36,43.28,43.28,53900.0,35.1709,35.1953,35.1304,35.1304,53900.0
2013-10-04 10:50:00,43.27,43.32,43.26,43.3,26000.0,35.1222,35.1628,35.1141,35.1466,26000.0
2013-10-04 11:00:00,43.3,43.36,43.29,43.3,53500.0,35.1466,35.1953,35.1385,35.1466,53500.0
2013-10-04 11:10:00,43.3,43.35,43.28,43.33,27600.0,35.1466,35.1872,35.1304,35.1709,27600.0
2013-10-04 11:20:00,43.34,43.35,43.32,43.32,14600.0,35.1791,35.1872,35.1628,35.1628,14600.0
2013-10-04 11:30:00,43.32,43.35,43.29,43.29,14300.0,35.1628,35.1872,35.1385,35.1385,14300.0
2013-10-04 11:40:00,43.29,43.36,43.29,43.36,12900.0,35.1385,35.1953,35.1385,35.1953,12900.0
2013-10-04 11:50:00,43.37,43.42,43.37,43.39,18700.0,35.2034,35.244,35.2034,35.2196,18700.0
2013-10-04 12:00:00,43.38,43.41,43.36,43.36,10900.0,35.2115,35.2359,35.1953,35.1953,10900.0
2013-10-04 12:10:00,43.36,43.45,43.35,43.44,15100.0,35.1953,35.2683,35.1872,35.2602,15100.0
2013-10-04 12:20:00,43.44,43.51,43.25,43.5,39000.0,35.2602,35.317,35.106,35.3089,39000.0
2013-10-04 12:30:00,43.5,43.52,43.25,43.51,30600.0,35.3089,35.3252,35.106,35.317,30600.0
2013-10-04 12:40:00,43.51,43.6,43.5,43.51,85600.0,35.317,35.3901,35.3089,35.317,85600.0
2013-10-04 12:50:00,43.5,43.51,43.43,43.45,68000.0,35.3089,35.317,35.2521,35.2683,68000.0
2013-10-04 13:00:00,43.45,43.5,43.44,43.49,16200.0,35.2683,35.3089,35.2602,35.3008,16200.0
2013-10-04 13:10:00,43.5,43.51,43.48,43.49,10000.0,35.3089,35.317,35.2927,35.3008,10000.0
2013-10-04 13:20:00,43.49,43.51,43.48,43.5,18000.0,35.3008,35.317,35.2927,35.3089,18000.0
2013-10-04 13:30:00,43.51,43.52,43.48,43.5,24700.0,35.317,35.3252,35.2927,35.3089,24700.0
2013-10-04 13:40:00,43.51,43.51,43.44,43.44,8900.0,35.317,35.317,35.2602,35.2602,8900.0
2013-10-04 13:50:00,43.44,43.48,43.42,43.44,10700.0,35.2602,35.2927,35.244,35.2602,10700.0
2013-10-04 14:00:00,43.43,43.46,43.41,43.43,11700.0,35.2521,35.2765,35.2359,35.2521,11700.0
2013-10-04 14:10:00,43.42,43.48,43.42,43.46,10100.0,35.244,35.2927,35.244,35.2765,10100.0
2013-10-04 14:20:00,43.47,43.49,43.44,43.47,14700.0,35.2846,35.3008,35.2602,35.2846,14700.0
2013-10-04 14:30:00,43.48,43.49,43.45,43.47,28900.0,35.2927,35.3008,35.2683,35.2846,28900.0
2013-10-04 14:40:00,43.47,43.5,43.45,43.49,13000.0,35.2846,35.3089,35.2683,35.3008,13000.0
2013-10-04 14:50:00,43.5,43.57,43.48,43.54,69500.0,35.3089,35.3657,35.2927,35.3414,69500.0
2013-10-04 15:00:00,43.54,43.54,43.47,43.49,31800.0,35.3414,35.3414,35.2846,35.3008,31800.0
2013-10-04 15:10:00,43.49,43.5,43.43,43.46,40200.0,35.3008,35.3089,35.2521,35.2765,40200.0
2013-10-04 15:20:00,43.45,43.45,43.42,43.44,29100.0,35.2683,35.2683,35.244,35.2602,29100.0
2013-10-04 15:30:00,43.44,43.44,43.4,43.43,65700.0,35.2602,35.2602,35.2278,35.2521,65700.0
2013-10-04 15:40:00,43.43,43.47,43.42,43.45,84300.0,35.2521,35.2846,35.244,35.2683,84300.0
2013-10-04 15:50:00,43.46,43.55,43.44,43.53,295900.0,35.2765,35.3495,35.2602,35.3333,295900.0
2013-10-07 09:30:00,42.8,43.14,42.77,42.96,158400.0,34.7407,35.0167,34.7164,34.8706,158400.0
2013-10-07 09:40:00,42.96,43.1,42.96,43.04,49800.0,34.8706,34.9843,34.8706,34.9355,49800.0
2013-10-07 09:50:00,43.04,43.14,43.01,43.11,43600.0,34.9355,35.0167,34.9112,34.9924,43600.0
2013-10-07 10:00:00,43.11,43.25,43.07,43.21,41900.0,34.9924,35.106,34.9599,35.0735,41900.0
2013-10-07 10:10:00,43.21,43.23,43.18,43.21,26000.0,35.0735,35.0898,35.0492,35.0735,26000.0
2013-10-07 10:20:00,43.2,43.26,43.18,43.18,37300.0,35.0654,35.1141,35.0492,35.0492,37300.0
2013-10-07 10:30:00,43.19,43.21,43.13,43.15,45300.0,35.0573,35.0735,35.0086,35.0248,45300.0
2013-10-07 10:40:00,43.13,43.17,43.1,43.14,22100.0,35.0086,35.0411,34.9843,35.0167,22100.0
2013-10-07 10:50:00,43.14,43.15,43.11,43.11,23000.0,35.0167,35.0248,34.9924,34.9924,23000.0
2013-10-07 11:00:00,43.11,43.12,43.03,43.06,39400.0,34.9924,35.0005,34.9274,34.9518,39400.0
2013-10-07 11:10:00,43.05,43.1,43.03,43.03,22900.0,34.9437,34.9843,34.9274,34.9274,22900.0
2013-10-07 11:20:00,43.03,43.04,43.02,43.04,14900.0,34.9274,34.9355,34.9193,34.9355,14900.0
2013-10-07 11:30:00,43.03,43.11,43.01,43.06,19600.0,34.9274,34.9924,34.9112,34.9518,19600.0
2013-10-07 11:40:00,43.05,43.12,43.05,43.11,69600.0,34.9437,35.0005,34.9437,34.9924,69600.0
2013-10-07 11:50:00,43.1,43.15,43.1,43.14,22700.0,34.9843,35.0248,34.9843,35.0167,22700.0
2013-10-07 12:00:00,43.13,43.16,43.11,43.15,24000.0,35.0086,35.033,34.9924,35.0248,24000.0
2013-10-07 12:10:00,43.14,43.17,43.13,43.16,15700.0,35.0167,35.0411,35.0086,35.033,15700.0
2013-10-07 12:20:00,43.16,43.16,43.09,43.09,12000.0,35.033,35.033,34.9761,34.9761,12000.0
2013-10-07 12:30:00,43.09,43.09,43.04,43.07,31600.0,34.9761,34.9761,34.9355,34.9599,31600.0
2013-10-07 12:40:00,43.06,43.08,43.05,43.07,68700.0,34.9518,34.968,34.9437,34.9599,68700.0
2013-10-07 12:50:00,43.06,43.12,43.06,43.06,42700.0,34.9518,35.0005,34.9518,34.9518,42700.0
2013-10-07 13:00:00,43.06,43.09,43.03,43.03,37600.0,34.9518,34.9761,34.9274,34.9274,37600.0
2013-10-07 13:10:00,43.04,43.07,43.02,43.03,29800.0,34.9355,34.9599,34.9193,34.9274,29800.0
2013-10-07 13:20:00,43.02,43.02,42.93,42.94,44400.0,34.9193,34.9193,34.8463,34.8544,44400.0
2013-10-07 13:30:00,42.93,43.02,42.93,43.0,62800.0,34.8463,34.9193,34.8463,34.9031,62800.0
2013-10-07 13:40:00,42.99,43.0,42.97,43.0,21000.0,34.895,34.9031,34.8787,34.9031,21000.0
2013-10-07 13:50:00,42.99,43.04,42.97,43.04,27200.0,34.895,34.9355,34.8787,34.9355,27200.0
2013-10-07 14:00:00,43.03,43.07,42.97,42.97,28200.0,34.9274,34.9599,34.8787,34.8787,28200.0
2013-10-07 14:10:00,42.97,43.0,42.95,42.99,32800.0,34.8787,34.9031,34.8625,34.895,32800.0
2013-10-07 14:20:00,42.99,43.01,42.97,42.99,38800.0,34.895,34.9112,34.8787,34.895,38800.0
2013-10-07 14:30:00,42.99,43.02,42.97,43.02,35200.0,34.895,34.9193,34.8787,34.9193,35200.0
2013-10-07 14:40:00,43.02,43.06,43.0,43.06,42400.0,34.9193,34.9518,34.9031,34.9518,42400.0
2013-10-07 14:50:00,43.06,43.12,43.05,43.12,25700.0,34.9518,35.0005,34.9437,35.0005,25700.0
2013-10-07 15:00:00,43.12,43.12,43.08,43.1,98200.0,35.0005,35.0005,34.968,34.9843,98200.0
2013-10-07 15:10:00,43.11,43.13,43.1,43.1,34800.0,34.9924,35.0086,34.9843,34.9843,34800.0
2013-10-07 15:20:00,43.1,43.11,43.03,43.04,159700.0,34.9843,34.9924,34.9274,34.9355,159700.0
2013-10-07 15:30:00,43.04,43.05,42.99,43.01,164900.0,34.9355,34.9437,34.895,34.9112,164900.0
2013-10-07 15:40:00,43.0,43.06,42.99,43.02,310800.0,34.9031,34.9518,34.895,34.9193,310800.0
2013-10-07 15:50:00,43.01,43.05,42.95,42.96,307500.0,34.9112,34.9437,34.8625,34.8706,307500.0
2013-10-08 09:30:00,42.9,42.95,42.78,42.82,54700.0,34.8219,34.8625,34.7245,34.757,54700.0
2013-10-08 09:40:00,42.82,42.93,42.81,42.88,34800.0,34.757,34.8463,34.7489,34.8057,34800.0
2013-10-08 09:50:00,42.88,42.94,42.82,42.91,32800.0,34.8057,34.8544,34.757,34.83,32800.0
2013-10-08 10:00:00,42.93,42.95,42.81,42.83,45300.0,34.8463,34.8625,34.7489,34.7651,45300.0
2013-10-08 10:10:00,42.82,42.93,42.81,42.91,39100.0,34.757,34.8463,34.7489,34.83,39100.0
2013-10-08 10:20:00,42.9,42.93,42.87,42.91,18300.0,34.8219,34.8463,34.7976,34.83,18300.0
2013-10-08 10:30:00,42.91,42.91,42.87,42.9,38900.0,34.83,34.83,34.7976,34.8219,38900.0
2013-10-08 10:40:00,42.9,42.92,42.81,42.82,48200.0,34.8219,34.8381,34.7489,34.757,48200.0
2013-10-08 10:50:00,42.82,42.87,42.81,42.84,98300.0,34.757,34.7976,34.7489,34.7732,98300.0
2013-10-08 11:00:00,42.84,42.9,42.81,42.9,41300.0,34.7732,34.8219,34.7489,34.8219,41300.0
2013-10-08 11:10:00,42.9,42.96,42.86,42.88,39700.0,34.8219,34.8706,34.7894,34.8057,39700.0
2013-10-08 11:20:00,42.88,42.91,42.85,42.87,21700.0,34.8057,34.83,34.7813,34.7976,21700.0
2013-10-08 11:30:00,42.87,42.87,42.79,42.79,98800.0,34.7976,34.7976,34.7326,34.7326,98800.0
2013-10-08 11:40:00,42.8,42.83,42.76,42.8,24700.0,34.7407,34.7651,34.7083,34.7407,24700.0
2013-10-08 11:50:00,42.81,42.87,42.8,42.82,24700.0,34.7489,34.7976,34.7407,34.757,24700.0
2013-10-08 12:00:00,42.82,42.84,42.76,42.81,25600.0,34.757,34.7732,34.7083,34.7489,25600.0
2013-10-08 12:10:00,42.83,42.88,42.82,42.84,34800.0,34.7651,34.8057,34.757,34.7732,34800.0
2013-10-08 12:20:00,42.84,42.87,42.82,42.86,32500.0,34.7732,34.7976,34.757,34.7894,32500.0
2013-10-08 12:30:00,42.85,42.85,42.77,42.81,33300.0,34.7813,34.7813,34.7164,34.7489,33300.0
2013-10-08 12:40:00,42.82,42.87,42.82,42.86,11900.0,34.757,34.7976,34.757,34.7894,11900.0
2013-10-08 12:50:00,42.86,42.87,42.81,42.85,84100.0,34.7894,34.7976,34.7489,34.7813,84100.0
2013-10-08 13:00:00,42.85,42.87,42.82,42.84,26500.0,34.7813,34.7976,34.757,34.7732,26500.0
2013-10-08 13:10:00,42.83,42.87,42.77,42.77,140100.0,34.7651,34.7976,34.7164,34.7164,140100.0
2013-10-08 13:20:00,42.77,42.77,42.71,42.76,56600.0,34.7164,34.7164,34.6677,34.7083,56600.0
2013-10-08 13:30:00,42.76,42.8,42.74,42.75,16400.0,34.7083,34.7407,34.692,34.7002,16400.0
2013-10-08 13:40:00,42.75,42.78,42.73,42.75,29400.0,34.7002,34.7245,34.6839,34.7002,29400.0
2013-10-08 13:50:00,42.76,42.81,42.75,42.76,43100.0,34.7083,34.7489,34.7002,34.7083,43100.0
2013-10-08 14:00:00,42.75,42.75,42.64,42.64,44100.0,34.7002,34.7002,34.6109,34.6109,44100.0
2013-10-08 14:10:00,42.64,42.69,42.62,42.63,45000.0,34.6109,34.6515,34.5946,34.6028,45000.0
2013-10-08 14:20:00,42.64,42.72,42.61,42.68,48800.0,34.6109,34.6758,34.5865,34.6433,48800.0
2013-10-08 14:30:00,42.67,42.71,42.63,42.68,76200.0,34.6352,34.6677,34.6028,34.6433,76200.0
2013-10-08 14:40:00,42.68,42.68,42.61,42.63,111100.0,34.6433,34.6433,34.5865,34.6028,111100.0
2013-10-08 14:50:00,42.63,42.66,42.62,42.66,56600.0,34.6028,34.6271,34.5946,34.6271,56600.0
2013-10-08 15:00:00,42.66,42.67,42.59,42.59,68100.0,34.6271,34.6352,34.5703,34.5703,68100.0
2013-10-08 15:10:00,42.58,42.6,42.53,42.57,66400.0,34.5622,34.5784,34.5216,34.5541,66400.0
2013-10-08 15:20:00,42.58,42.69,42.56,42.68,95400.0,34.5622,34.6515,34.5459,34.6433,95400.0
2013-10-08 15:30:00,42.68,42.71,42.65,42.69,115700.0,34.6433,34.6677,34.619,34.6515,115700.0
2013-10-08 15:40:00,42.69,42.7,42.6,42.64,192900.0,34.6515,34.6596,34.5784,34.6109,192900.0
2013-10-08 15:50:00,42.63,42.7,42.6,42.63,491900.0,34.6028,34.6596,34.5784,34.6028,491900.0
2013-10-09 09:30:00,42.49,42.49,42.24,42.31,88000.0,34.6926,34.6926,34.4885,34.5456,88000.0
2013-10-09 09:40:00,42.31,42.31,42.25,42.26,55900.0,34.5456,34.5456,34.4967,34.5048,55900.0
2013-10-09 09:50:00,42.25,42.36,42.18,42.36,98000.0,34.4967,34.5865,34.4395,34.5865,98000.0
2013-10-09 10:00:00,42.35,42.36,42.21,42.24,53000.0,34.5783,34.5865,34.464,34.4885,53000.0
2013-10-09 10:10:00,42.24,42.25,42.17,42.21,119600.0,34.4885,34.4967,34.4313,34.464,119600.0
2013-10-09 10:20:00,42.22,42.29,42.18,42.2,46500.0,34.4722,34.5293,34.4395,34.4558,46500.0
2013-10-09 10:30:00,42.2,42.24,42.12,42.14,35600.0,34.4558,34.4885,34.3905,34.4068,35600.0
2013-10-09 10:40:00,42.14,42.15,42.01,42.06,52300.0,34.4068,34.415,34.3007,34.3415,52300.0
2013-10-09 10:50:00,42.06,42.07,41.99,41.99,145000.0,34.3415,34.3497,34.2844,34.2844,145000.0
2013-10-09 11:00:00,41.99,42.06,41.98,42.01,30300.0,34.2844,34.3415,34.2762,34.3007,30300.0
2013-10-09 11:10:00,42.0,42.02,41.98,42.01,32800.0,34.2925,34.3089,34.2762,34.3007,32800.0
2013-10-09 11:20:00,42.01,42.05,41.98,42.04,54800.0,34.3007,34.3334,34.2762,34.3252,54800.0
2013-10-09 11:30:00,42.04,42.14,42.04,42.11,179500.0,34.3252,34.4068,34.3252,34.3823,179500.0
2013-10-09 11:40:00,42.11,42.22,42.11,42.22,31600.0,34.3823,34.4722,34.3823,34.4722,31600.0
2013-10-09 11:50:00,42.23,42.25,42.2,42.24,35900.0,34.4803,34.4967,34.4558,34.4885,35900.0
2013-10-09 12:00:00,42.24,42.28,42.21,42.21,26500.0,34.4885,34.5212,34.464,34.464,26500.0
2013-10-09 12:10:00,42.21,42.27,42.21,42.23,28200.0,34.464,34.513,34.464,34.4803,28200.0
2013-10-09 12:20:00,42.22,42.24,42.17,42.18,13300.0,34.4722,34.4885,34.4313,34.4395,13300.0
2013-10-09 12:30:00,42.19,42.3,42.19,42.26,18200.0,34.4477,34.5375,34.4477,34.5048,18200.0
2013-10-09 12:40:00,42.26,42.27,42.23,42.25,41500.0,34.5048,34.513,34.4803,34.4967,41500.0
2013-10-09 12:50:00,42.25,42.25,42.18,42.21,25800.0,34.4967,34.4967,34.4395,34.464,25800.0
2013-10-09 13:00:00,42.21,42.29,42.21,42.26,21500.0,34.464,34.5293,34.464,34.5048,21500.0
2013-10-09 13:10:00,42.25,42.32,42.23,42.31,17200.0,34.4967,34.5538,34.4803,34.5456,17200.0
2013-10-09 13:20:00,42.32,42.4,42.32,42.36,20000.0,34.5538,34.6191,34.5538,34.5865,20000.0
2013-10-09 13:30:00,42.36,42.4,42.33,42.33,18600.0,34.5865,34.6191,34.562,34.562,18600.0
2013-10-09 13:40:00,42.34,42.4,42.33,42.33,17000.0,34.5701,34.6191,34.562,34.562,17000.0
2013-10-09 13:50:00,42.33,42.4,42.33,42.38,12300.0,34.562,34.6191,34.562,34.6028,12300.0
2013-10-09 14:00:00,42.38,42.43,42.33,42.41,42200.0,34.6028,34.6436,34.562,34.6273,42200.0
2013-10-09 14:10:00,42.42,42.43,42.36,42.37,30900.0,34.6355,34.6436,34.5865,34.5946,30900.0
2013-10-09 14:20:00,42.36,42.47,42.36,42.47,46000.0,34.5865,34.6763,34.5865,34.6763,46000.0
2013-10-09 14:30:00,42.47,42.52,42.46,42.5,35900.0,34.6763,34.7171,34.6681,34.7008,35900.0
2013-10-09 14:40:00,42.49,42.51,42.47,42.5,38000.0,34.6926,34.7089,34.6763,34.7008,38000.0
2013-10-09 14:50:00,42.49,42.52,42.46,42.5,32300.0,34.6926,34.7171,34.6681,34.7008,32300.0
2013-10-09 15:00:00,42.51,42.52,42.47,42.51,42400.0,34.7089,34.7171,34.6763,34.7089,42400.0
2013-10-09 15:10:00,42.51,42.51,42.46,42.48,37400.0,34.7089,34.7089,34.6681,34.6844,37400.0
2013-10-09 15:20:00,42.48,42.51,42.44,42.48,42300.0,34.6844,34.7089,34.6518,34.6844,42300.0
2013-10-09 15:30:00,42.49,42.54,42.45,42.47,54500.0,34.6926,34.7334,34.66,34.6763,54500.0
2013-10-09 15:40:00,42.46,42.46,42.33,42.34,112000.0,34.6681,34.6681,34.562,34.5701,112000.0
2013-10-09 15:50:00,42.34,42.42,42.32,42.38,243500.0,34.5701,34.6355,34.5538,34.6028,243500.0
2013-10-10 09:30:00,42.72,42.85,42.72,42.76,113000.0,34.8804,34.9865,34.8804,34.9131,113000.0
2013-10-10 09:40:00,42.77,42.89,42.77,42.8,69500.0,34.9212,35.0192,34.9212,34.9457,69500.0
2013-10-10 09:50:00,42.81,42.85,42.79,42.81,42900.0,34.9539,34.9865,34.9376,34.9539,42900.0
2013-10-10 10:00:00,42.81,42.83,42.78,42.78,49700.0,34.9539,34.9702,34.9294,34.9294,49700.0
2013-10-10 10:10:00,42.79,42.89,42.79,42.87,47900.0,34.9376,35.0192,34.9376,35.0029,47900.0
2013-10-10 10:20:00,42.87,42.94,42.87,42.9,34800.0,35.0029,35.06,35.0029,35.0274,34800.0
2013-10-10 10:30:00,42.9,42.95,42.87,42.95,33000.0,35.0274,35.0682,35.0029,35.0682,33000.0
2013-10-10 10:40:00,42.95,42.98,42.91,42.93,27300.0,35.0682,35.0927,35.0355,35.0519,27300.0
2013-10-10 10:50:00,42.92,42.96,42.87,42.87,29200.0,35.0437,35.0764,35.0029,35.0029,29200.0
2013-10-10 11:00:00,42.87,42.88,42.78,42.8,28100.0,35.0029,35.011,34.9294,34.9457,28100.0
2013-10-10 11:10:00,42.81,42.82,42.76,42.77,50700.0,34.9539,34.9621,34.9131,34.9212,50700.0
2013-10-10 11:20:00,42.78,42.85,42.78,42.83,35400.0,34.9294,34.9865,34.9294,34.9702,35400.0
2013-10-10 11:30:00,42.83,42.98,42.8,42.95,44700.0,34.9702,35.0927,34.9457,35.0682,44700.0
2013-10-10 11:40:00,42.95,43.01,42.94,42.99,22900.0,35.0682,35.1172,35.06,35.1009,22900.0
2013-10-10 11:50:00,43.0,43.04,42.98,43.0,23900.0,35.109,35.1417,35.0927,35.109,23900.0
2013-10-10 12:00:00,43.0,43.02,42.98,43.01,44700.0,35.109,35.1254,35.0927,35.1172,44700.0
2013-10-10 12:10:00,43.01,43.03,42.97,43.02,31400.0,35.1172,35.1335,35.0845,35.1254,31400.0
2013-10-10 12:20:00,43.01,43.03,42.99,43.02,11700.0,35.1172,35.1335,35.1009,35.1254,11700.0
2013-10-10 12:30:00,43.03,43.1,43.02,43.1,36000.0,35.1335,35.1907,35.1254,35.1907,36000.0
2013-10-10 12:40:00,43.1,43.14,43.03,43.11,92900.0,35.1907,35.2233,35.1335,35.1988,92900.0
2013-10-10 12:50:00,43.12,43.17,43.11,43.13,36900.0,35.207,35.2478,35.1988,35.2152,36900.0
2013-10-10 13:00:00,43.12,43.12,43.07,43.09,19500.0,35.207,35.207,35.1662,35.1825,19500.0
2013-10-10 13:10:00,43.09,43.13,43.08,43.13,57700.0,35.1825,35.2152,35.1743,35.2152,57700.0
2013-10-10 13:20:00,43.13,43.16,43.12,43.15,18400.0,35.2152,35.2397,35.207,35.2315,18400.0
2013-10-10 13:30:00,43.15,43.17,43.13,43.16,23300.0,35.2315,35.2478,35.2152,35.2397,23300.0
2013-10-10 13:40:00,43.16,43.2,43.15,43.17,24400.0,35.2397,35.2723,35.2315,35.2478,24400.0
2013-10-10 13:50:00,43.17,43.21,43.17,43.18,87100.0,35.2478,35.2805,35.2478,35.256,87100.0
2013-10-10 14:00:00,43.18,43.18,43.08,43.08,95000.0,35.256,35.256,35.1743,35.1743,95000.0
2013-10-10 14:10:00,43.07,43.09,43.05,43.06,32400.0,35.1662,35.1825,35.1498,35.158,32400.0
2013-10-10 14:20:00,43.05,43.08,43.03,43.04,61400.0,35.1498,35.1743,35.1335,35.1417,61400.0
2013-10-10 14:30:00,43.03,43.11,43.03,43.07,42000.0,35.1335,35.1988,35.1335,35.1662,42000.0
2013-10-10 14:40:00,43.07,43.09,43.0,43.03,56900.0,35.1662,35.1825,35.109,35.1335,56900.0
2013-10-10 14:50:00,43.02,43.05,42.98,43.0,113900.0,35.1254,35.1498,35.0927,35.109,113900.0
2013-10-10 15:00:00,43.0,43.09,42.96,43.08,147300.0,35.109,35.1825,35.0764,35.1743,147300.0
2013-10-10 15:10:00,43.09,43.21,43.08,43.18,74800.0,35.1825,35.2805,35.1743,35.256,74800.0
2013-10-10 15:20:00,43.18,43.2,43.15,43.18,165400.0,35.256,35.2723,35.2315,35.256,165400.0
2013-10-10 15:30:00,43.17,43.2,43.16,43.16,74900.0,35.2478,35.2723,35.2397,35.2397,74900.0
2013-10-10 15:40:00,43.16,43.17,43.09,43.11,173000.0,35.2397,35.2478,35.1825,35.1988,173000.0
2013-10-10 15:50:00,43.11,43.14,43.06,43.13,523200.0,35.1988,35.2233,35.158,35.2152,523200.0
2013-10-11 09:30:00,43.13,43.16,43.04,43.15,52700.0,35.2152,35.2397,35.1417,35.2315,52700.0
2013-10-11 09:40:00,43.13,43.27,43.12,43.27,27200.0,35.2152,35.3295,35.207,35.3295,27200.0
2013-10-11 09:50:00,43.27,43.28,43.16,43.26,23800.0,35.3295,35.3376,35.2397,35.3213,23800.0
2013-10-11 10:00:00,43.27,43.3,43.2,43.22,29900.0,35.3295,35.354,35.2723,35.2887,29900.0
2013-10-11 10:10:00,43.22,43.23,43.15,43.15,32900.0,35.2887,35.2968,35.2315,35.2315,32900.0
2013-10-11 10:20:00,43.15,43.15,43.07,43.13,60400.0,35.2315,35.2315,35.1662,35.2152,60400.0
2013-10-11 10:30:00,43.12,43.15,43.1,43.11,30000.0,35.207,35.2315,35.1907,35.1988,30000.0
2013-10-11 10:40:00,43.11,43.12,43.06,43.07,45800.0,35.1988,35.207,35.158,35.1662,45800.0
2013-10-11 10:50:00,43.08,43.13,43.07,43.12,31300.0,35.1743,35.2152,35.1662,35.207,31300.0
2013-10-11 11:00:00,43.12,43.17,43.09,43.14,32700.0,35.207,35.2478,35.1825,35.2233,32700.0
2013-10-11 11:10:00,43.15,43.15,43.09,43.1,28700.0,35.2315,35.2315,35.1825,35.1907,28700.0
2013-10-11 11:20:00,43.11,43.16,43.09,43.13,21000.0,35.1988,35.2397,35.1825,35.2152,21000.0
2013-10-11 11:30:00,43.12,43.24,43.12,43.22,44600.0,35.207,35.305,35.207,35.2887,44600.0
2013-10-11 11:40:00,43.21,43.24,43.2,43.21,40500.0,35.2805,35.305,35.2723,35.2805,40500.0
2013-10-11 11:50:00,43.21,43.21,43.17,43.2,20500.0,35.2805,35.2805,35.2478,35.2723,20500.0
2013-10-11 12:00:00,43.2,43.27,43.2,43.27,22800.0,35.2723,35.3295,35.2723,35.3295,22800.0
2013-10-11 12:10:00,43.27,43.28,43.23,43.28,32300.0,35.3295,35.3376,35.2968,35.3376,32300.0
2013-10-11 12:20:00,43.28,43.29,43.23,43.24,17100.0,35.3376,35.3458,35.2968,35.305,17100.0
2013-10-11 12:30:00,43.24,43.24,43.19,43.19,25000.0,35.305,35.305,35.2642,35.2642,25000.0
2013-10-11 12:40:00,43.2,43.23,43.2,43.22,14500.0,35.2723,35.2968,35.2723,35.2887,14500.0
2013-10-11 12:50:00,43.21,43.27,43.21,43.27,20500.0,35.2805,35.3295,35.2805,35.3295,20500.0
2013-10-11 13:00:00,43.26,43.27,43.23,43.26,28000.0,35.3213,35.3295,35.2968,35.3213,28000.0
2013-10-11 13:10:00,43.26,43.26,43.21,43.23,17000.0,35.3213,35.3213,35.2805,35.2968,17000.0
2013-10-11 13:20:00,43.23,43.26,43.22,43.26,11100.0,35.2968,35.3213,35.2887,35.3213,11100.0
2013-10-11 13:30:00,43.25,43.26,43.15,43.15,33500.0,35.3131,35.3213,35.2315,35.2315,33500.0
2013-10-11 13:40:00,43.15,43.17,43.14,43.15,14500.0,35.2315,35.2478,35.2233,35.2315,14500.0
2013-10-11 13:50:00,43.15,43.19,43.15,43.19,8200.0,35.2315,35.2642,35.2315,35.2642,8200.0
2013-10-11 14:00:00,43.19,43.22,43.17,43.22,9000.0,35.2642,35.2887,35.2478,35.2887,9000.0
2013-10-11 14:10:00,43.22,43.22,43.19,43.2,17600.0,35.2887,35.2887,35.2642,35.2723,17600.0
2013-10-11 14:20:00,43.2,43.2,43.16,43.17,36200.0,35.2723,35.2723,35.2397,35.2478,36200.0
2013-10-11 14:30:00,43.17,43.18,43.11,43.11,50000.0,35.2478,35.256,35.1988,35.1988,50000.0
2013-10-11 14:40:00,43.12,43.15,43.12,43.15,55800.0,35.207,35.2315,35.207,35.2315,55800.0
2013-10-11 14:50:00,43.15,43.15,43.09,43.11,46300.0,35.2315,35.2315,35.1825,35.1988,46300.0
2013-10-11 15:00:00,43.11,43.12,43.07,43.09,67600.0,35.1988,35.207,35.1662,35.1825,67600.0
2013-10-11 15:10:00,43.09,43.11,43.08,43.08,67100.0,35.1825,35.1988,35.1743,35.1743,67100.0
2013-10-11 15:20:00,43.08,43.13,43.08,43.12,54100.0,35.1743,35.2152,35.1743,35.207,54100.0
2013-10-11 15:30:00,43.12,43.17,43.1,43.13,115600.0,35.207,35.2478,35.1907,35.2152,115600.0
2013-10-11 15:40:00,43.13,43.17,43.12,43.13,91200.0,35.2152,35.2478,35.207,35.2152,91200.0
2013-10-11 15:50:00,43.13,43.26,43.11,43.26,166300.0,35.2152,35.3213,35.1988,35.3213,166300.0
2013-10-14 09:30:00,43.1,43.21,42.99,43.17,37000.0,35.1907,35.2805,35.1009,35.2478,37000.0
2013-10-14 09:40:00,43.16,43.24,43.15,43.21,18300.0,35.2397,35.305,35.2315,35.2805,18300.0
2013-10-14 09:50:00,43.2,43.26,43.14,43.19,16500.0,35.2723,35.3213,35.2233,35.2642,16500.0
2013-10-14 10:00:00,43.19,43.22,43.17,43.22,21200.0,35.2642,35.2887,35.2478,35.2887,21200.0
2013-10-14 10:10:00,43.21,43.24,43.18,43.19,56400.0,35.2805,35.305,35.256,35.2642,56400.0
2013-10-14 10:20:00,43.2,43.23,43.19,43.23,10900.0,35.2723,35.2968,35.2642,35.2968,10900.0
2013-10-14 10:30:00,43.24,43.26,43.21,43.26,24200.0,35.305,35.3213,35.2805,35.3213,24200.0
2013-10-14 10:40:00,43.26,43.34,43.25,43.33,35500.0,35.3213,35.3866,35.3131,35.3785,35500.0
2013-10-14 10:50:00,43.33,43.36,43.28,43.34,16300.0,35.3785,35.403,35.3376,35.3866,16300.0
2013-10-14 11:00:00,43.33,43.34,43.28,43.28,18900.0,35.3785,35.3866,35.3376,35.3376,18900.0
2013-10-14 11:10:00,43.29,43.32,43.25,43.29,12800.0,35.3458,35.3703,35.3131,35.3458,12800.0
2013-10-14 11:20:00,43.29,43.33,43.27,43.33,16900.0,35.3458,35.3785,35.3295,35.3785,16900.0
2013-10-14 11:30:00,43.34,43.4,43.33,43.39,15800.0,35.3866,35.4356,35.3785,35.4275,15800.0
2013-10-14 11:40:00,43.4,43.43,43.39,43.42,18000.0,35.4356,35.4601,35.4275,35.4519,18000.0
2013-10-14 11:50:00,43.42,43.44,43.4,43.4,23800.0,35.4519,35.4683,35.4356,35.4356,23800.0
2013-10-14 12:00:00,43.41,43.42,43.38,43.38,19800.0,35.4438,35.4519,35.4193,35.4193,19800.0
2013-10-14 12:10:00,43.39,43.4,43.36,43.38,12200.0,35.4275,35.4356,35.403,35.4193,12200.0
2013-10-14 12:20:00,43.38,43.39,43.34,43.35,11100.0,35.4193,35.4275,35.3866,35.3948,11100.0
2013-10-14 12:30:00,43.35,43.41,43.34,43.39,10500.0,35.3948,35.4438,35.3866,35.4275,10500.0
2013-10-14 12:40:00,43.4,43.4,43.36,43.39,21100.0,35.4356,35.4356,35.403,35.4275,21100.0
2013-10-14 12:50:00,43.39,43.45,43.38,43.43,19700.0,35.4275,35.4764,35.4193,35.4601,19700.0
2013-10-14 13:00:00,43.41,43.44,43.37,43.42,28600.0,35.4438,35.4683,35.4111,35.4519,28600.0
2013-10-14 13:10:00,43.43,43.49,43.43,43.47,26900.0,35.4601,35.5091,35.4601,35.4928,26900.0
2013-10-14 13:20:00,43.48,43.49,43.47,43.49,13700.0,35.5009,35.5091,35.4928,35.5091,13700.0
2013-10-14 13:30:00,43.49,43.5,43.45,43.47,25200.0,35.5091,35.5173,35.4764,35.4928,25200.0
2013-10-14 13:40:00,43.47,43.52,43.46,43.47,9700.0,35.4928,35.5336,35.4846,35.4928,9700.0
2013-10-14 13:50:00,43.47,43.47,43.44,43.47,7800.0,35.4928,35.4928,35.4683,35.4928,7800.0
2013-10-14 14:00:00,43.47,43.56,43.46,43.53,27200.0,35.4928,35.5663,35.4846,35.5418,27200.0
2013-10-14 14:10:00,43.52,43.68,43.51,43.68,136900.0,35.5336,35.6642,35.5254,35.6642,136900.0
2013-10-14 14:20:00,43.68,43.74,43.63,43.63,148600.0,35.6642,35.7132,35.6234,35.6234,148600.0
2013-10-14 14:30:00,43.63,43.68,43.62,43.66,20800.0,35.6234,35.6642,35.6152,35.6479,20800.0
2013-10-14 14:40:00,43.66,43.67,43.58,43.64,36600.0,35.6479,35.6561,35.5826,35.6316,36600.0
2013-10-14 14:50:00,43.66,43.66,43.59,43.61,18400.0,35.6479,35.6479,35.5908,35.6071,18400.0
2013-10-14 15:00:00,43.6,43.67,43.57,43.67,26400.0,35.5989,35.6561,35.5744,35.6561,26400.0
2013-10-14 15:10:00,43.68,43.68,43.62,43.62,20000.0,35.6642,35.6642,35.6152,35.6152,20000.0
2013-10-14 15:20:00,43.6,43.62,43.58,43.62,32400.0,35.5989,35.6152,35.5826,35.6152,32400.0
2013-10-14 15:30:00,43.62,43.69,43.62,43.64,188800.0,35.6152,35.6724,35.6152,35.6316,188800.0
2013-10-14 15:40:00,43.63,43.68,43.58,43.58,68200.0,35.6234,35.6642,35.5826,35.5826,68200.0
2013-10-14 15:50:00,43.58,43.71,43.58,43.7,168500.0,35.5826,35.6887,35.5826,35.6806,168500.0
2013-10-15 09:30:00,43.65,43.85,43.6,43.72,207800.0,35.6397,35.803,35.5989,35.6969,207800.0
2013-10-15 09:40:00,43.73,43.8,43.67,43.78,113000.0,35.7051,35.7622,35.6561,35.7459,113000.0
2013-10-15 09:50:00,43.79,43.93,43.77,43.91,191200.0,35.754,35.8684,35.7377,35.852,191200.0
2013-10-15 10:00:00,43.92,43.99,43.89,43.92,54500.0,35.8602,35.9173,35.8357,35.8602,54500.0
2013-10-15 10:10:00,43.93,43.98,43.85,43.86,47300.0,35.8684,35.9092,35.803,35.8112,47300.0
2013-10-15 10:20:00,43.86,43.92,43.84,43.87,45700.0,35.8112,35.8602,35.7949,35.8194,45700.0
2013-10-15 10:30:00,43.87,43.87,43.81,43.83,24800.0,35.8194,35.8194,35.7704,35.7867,24800.0
2013-10-15 10:40:00,43.83,43.85,43.8,43.84,56800.0,35.7867,35.803,35.7622,35.7949,56800.0
2013-10-15 10:50:00,43.84,43.84,43.79,43.79,16700.0,35.7949,35.7949,35.754,35.754,16700.0
2013-10-15 11:00:00,43.79,43.86,43.78,43.81,48500.0,35.754,35.8112,35.7459,35.7704,48500.0
2013-10-15 11:10:00,43.81,43.99,43.78,43.95,66200.0,35.7704,35.9173,35.7459,35.8847,66200.0
2013-10-15 11:20:00,43.95,44.06,43.94,44.05,74100.0,35.8847,35.9745,35.8765,35.9663,74100.0
2013-10-15 11:30:00,44.05,44.08,43.94,43.94,65800.0,35.9663,35.9908,35.8765,35.8765,65800.0
2013-10-15 11:40:00,43.93,43.96,43.92,43.95,75100.0,35.8684,35.8929,35.8602,35.8847,75100.0
2013-10-15 11:50:00,43.96,43.98,43.93,43.95,32900.0,35.8929,35.9092,35.8684,35.8847,32900.0
2013-10-15 12:00:00,43.94,43.99,43.92,43.99,63800.0,35.8765,35.9173,35.8602,35.9173,63800.0
2013-10-15 12:10:00,43.98,43.99,43.92,43.96,51700.0,35.9092,35.9173,35.8602,35.8929,51700.0
2013-10-15 12:20:00,43.95,43.98,43.94,43.94,19100.0,35.8847,35.9092,35.8765,35.8765,19100.0
2013-10-15 12:30:00,43.93,43.96,43.93,43.95,58100.0,35.8684,35.8929,35.8684,35.8847,58100.0
2013-10-15 12:40:00,43.95,43.98,43.94,43.96,22400.0,35.8847,35.9092,35.8765,35.8929,22400.0
2013-10-15 12:50:00,43.96,43.98,43.95,43.97,54000.0,35.8929,35.9092,35.8847,35.901,54000.0
2013-10-15 13:00:00,43.97,43.98,43.95,43.97,27800.0,35.901,35.9092,35.8847,35.901,27800.0
2013-10-15 13:10:00,43.96,43.99,43.94,43.97,154600.0,35.8929,35.9173,35.8765,35.901,154600.0
2013-10-15 13:20:00,43.97,43.97,43.83,43.83,69500.0,35.901,35.901,35.7867,35.7867,69500.0
2013-10-15 13:30:00,43.84,43.92,43.83,43.88,92200.0,35.7949,35.8602,35.7867,35.8275,92200.0
2013-10-15 13:40:00,43.88,43.91,43.88,43.91,44200.0,35.8275,35.852,35.8275,35.852,44200.0
2013-10-15 13:50:00,43.91,43.93,43.9,43.9,35200.0,35.852,35.8684,35.8439,35.8439,35200.0
2013-10-15 14:00:00,43.9,43.93,43.9,43.9,61900.0,35.8439,35.8684,35.8439,35.8439,61900.0
2013-10-15 14:10:00,43.91,43.91,43.87,43.9,144100.0,35.852,35.852,35.8194,35.8439,144100.0
2013-10-15 14:20:00,43.9,43.91,43.79,43.86,90700.0,35.8439,35.852,35.754,35.8112,90700.0
2013-10-15 14:30:00,43.85,43.86,43.75,43.82,245600.0,35.803,35.8112,35.7214,35.7785,245600.0
2013-10-15 14:40:00,43.81,43.84,43.77,43.84,177700.0,35.7704,35.7949,35.7377,35.7949,177700.0
2013-10-15 14:50:00,43.84,43.91,43.81,43.84,85100.0,35.7949,35.852,35.7704,35.7949,85100.0
2013-10-15 15:00:00,43.84,43.97,43.83,43.97,120500.0,35.7949,35.901,35.7867,35.901,120500.0
2013-10-15 15:10:00,43.97,43.98,43.89,43.92,48500.0,35.901,35.9092,35.8357,35.8602,48500.0
2013-10-15 15:20:00,43.92,43.93,43.85,43.9,121900.0,35.8602,35.8684,35.803,35.8439,121900.0
2013-10-15 15:30:00,43.9,43.9,43.84,43.84,118000.0,35.8439,35.8439,35.7949,35.7949,118000.0
2013-10-15 15:40:00,43.84,43.87,43.8,43.81,132900.0,35.7949,35.8194,35.7622,35.7704,132900.0
2013-10-15 15:50:00,43.8,43.86,43.8,43.85,355000.0,35.7622,35.8112,35.7622,35.803,355000.0
2013-10-16 09:30:00,44.64,44.64,44.23,44.43,155700.0,36.4481,36.4481,36.1133,36.2766,155700.0
2013-10-16 09:40:00,44.42,44.47,44.35,44.47,78500.0,36.2684,36.3093,36.2113,36.3093,78500.0
2013-10-16 09:50:00,44.47,44.79,44.45,44.73,145700.0,36.3093,36.5705,36.2929,36.5215,145700.0
2013-10-16 10:00:00,44.72,44.79,44.67,44.7,120000.0,36.5134,36.5705,36.4726,36.4971,120000.0
2013-10-16 10:10:00,44.7,44.75,44.68,44.71,75900.0,36.4971,36.5379,36.4807,36.5052,75900.0
2013-10-16 10:20:00,44.71,44.75,44.66,44.67,38800.0,36.5052,36.5379,36.4644,36.4726,38800.0
2013-10-16 10:30:00,44.67,44.68,44.62,44.63,53300.0,36.4726,36.4807,36.4317,36.4399,53300.0
2013-10-16 10:40:00,44.63,44.68,44.59,44.68,53700.0,36.4399,36.4807,36.4072,36.4807,53700.0
2013-10-16 10:50:00,44.68,44.71,44.63,44.7,37100.0,36.4807,36.5052,36.4399,36.4971,37100.0
2013-10-16 11:00:00,44.7,44.8,44.69,44.79,68500.0,36.4971,36.5787,36.4889,36.5705,68500.0
2013-10-16 11:10:00,44.77,44.8,44.76,44.76,60700.0,36.5542,36.5787,36.546,36.546,60700.0
2013-10-16 11:20:00,44.77,44.79,44.73,44.73,54500.0,36.5542,36.5705,36.5215,36.5215,54500.0
2013-10-16 11:30:00,44.73,44.76,44.72,44.75,53100.0,36.5215,36.546,36.5134,36.5379,53100.0
2013-10-16 11:40:00,44.74,44.79,44.73,44.77,48500.0,36.5297,36.5705,36.5215,36.5542,48500.0
2013-10-16 11:50:00,44.78,44.79,44.76,44.79,38000.0,36.5624,36.5705,36.546,36.5705,38000.0
2013-10-16 12:00:00,44.78,44.84,44.77,44.83,72200.0,36.5624,36.6114,36.5542,36.6032,72200.0
2013-10-16 12:10:00,44.82,44.83,44.75,44.77,56500.0,36.595,36.6032,36.5379,36.5542,56500.0
2013-10-16 12:20:00,44.76,44.77,44.66,44.68,33900.0,36.546,36.5542,36.4644,36.4807,33900.0
2013-10-16 12:30:00,44.68,44.69,44.64,44.68,23200.0,36.4807,36.4889,36.4481,36.4807,23200.0
2013-10-16 12:40:00,44.69,44.7,44.63,44.67,24700.0,36.4889,36.4971,36.4399,36.4726,24700.0
2013-10-16 12:50:00,44.68,44.7,44.66,44.69,46600.0,36.4807,36.4971,36.4644,36.4889,46600.0
2013-10-16 13:00:00,44.69,44.72,44.68,44.71,22600.0,36.4889,36.5134,36.4807,36.5052,22600.0
2013-10-16 13:10:00,44.71,44.72,44.68,44.7,23700.0,36.5052,36.5134,36.4807,36.4971,23700.0
2013-10-16 13:20:00,44.71,44.74,44.69,44.72,30400.0,36.5052,36.5297,36.4889,36.5134,30400.0
2013-10-16 13:30:00,44.72,44.72,44.68,44.72,80800.0,36.5134,36.5134,36.4807,36.5134,80800.0
2013-10-16 13:40:00,44.73,44.74,44.68,44.7,20600.0,36.5215,36.5297,36.4807,36.4971,20600.0
2013-10-16 13:50:00,44.7,44.72,44.68,44.72,88500.0,36.4971,36.5134,36.4807,36.5134,88500.0
2013-10-16 14:00:00,44.71,44.72,44.68,44.7,132500.0,36.5052,36.5134,36.4807,36.4971,132500.0
2013-10-16 14:10:00,44.7,44.73,44.67,44.7,155300.0,36.4971,36.5215,36.4726,36.4971,155300.0
2013-10-16 14:20:00,44.7,44.72,44.68,44.68,57800.0,36.4971,36.5134,36.4807,36.4807,57800.0
2013-10-16 14:30:00,44.68,44.72,44.67,44.7,38800.0,36.4807,36.5134,36.4726,36.4971,38800.0
2013-10-16 14:40:00,44.7,44.76,44.69,44.75,33800.0,36.4971,36.546,36.4889,36.5379,33800.0
2013-10-16 14:50:00,44.74,44.74,44.71,44.73,35000.0,36.5297,36.5297,36.5052,36.5215,35000.0
2013-10-16 15:00:00,44.73,44.76,44.71,44.74,72000.0,36.5215,36.546,36.5052,36.5297,72000.0
2013-10-16 15:10:00,44.75,44.77,44.73,44.75,42100.0,36.5379,36.5542,36.5215,36.5379,42100.0
2013-10-16 15:20:00,44.74,44.78,44.73,44.75,56100.0,36.5297,36.5624,36.5215,36.5379,56100.0
2013-10-16 15:30:00,44.75,44.79,44.74,44.76,104500.0,36.5379,36.5705,36.5297,36.546,104500.0
2013-10-16 15:40:00,44.77,44.87,44.76,44.86,158800.0,36.5542,36.6359,36.546,36.6277,158800.0
2013-10-16 15:50:00,44.86,44.93,44.86,44.91,211600.0,36.6277,36.6848,36.6277,36.6685,211600.0
2013-10-17 09:30:00,44.65,44.78,44.63,44.71,69800.0,36.4562,36.5624,36.4399,36.5052,69800.0
2013-10-17 09:40:00,44.71,44.75,44.69,44.69,53200.0,36.5052,36.5379,36.4889,36.4889,53200.0
2013-10-17 09:50:00,44.69,44.7,44.63,44.67,50000.0,36.4889,36.4971,36.4399,36.4726,50000.0
2013-10-17 10:00:00,44.67,44.77,44.65,44.73,58600.0,36.4726,36.5542,36.4562,36.5215,58600.0
2013-10-17 10:10:00,44.73,44.79,44.72,44.79,59100.0,36.5215,36.5705,36.5134,36.5705,59100.0
2013-10-17 10:20:00,44.79,44.87,44.77,44.87,41100.0,36.5705,36.6359,36.5542,36.6359,41100.0
2013-10-17 10:30:00,44.87,44.9,44.85,44.87,120800.0,36.6359,36.6604,36.6195,36.6359,120800.0
2013-10-17 10:40:00,44.86,44.88,44.84,44.88,95900.0,36.6277,36.644,36.6114,36.644,95900.0
2013-10-17 10:50:00,44.87,44.95,44.86,44.94,96700.0,36.6359,36.7012,36.6277,36.693,96700.0
2013-10-17 11:00:00,44.93,45.0,44.92,44.98,43300.0,36.6848,36.742,36.6767,36.7257,43300.0
2013-10-17 11:10:00,44.99,45.0,44.97,44.99,23500.0,36.7338,36.742,36.7175,36.7338,23500.0
2013-10-17 11:20:00,44.98,45.0,44.97,44.98,64100.0,36.7257,36.742,36.7175,36.7257,64100.0
2013-10-17 11:30:00,44.99,45.13,44.98,45.09,157200.0,36.7338,36.8481,36.7257,36.8155,157200.0
2013-10-17 11:40:00,45.09,45.11,45.05,45.08,48500.0,36.8155,36.8318,36.7828,36.8073,48500.0
2013-10-17 11:50:00,45.09,45.2,45.06,45.07,133800.0,36.8155,36.9053,36.791,36.7992,133800.0
2013-10-17 12:00:00,45.07,45.13,45.05,45.09,59400.0,36.7992,36.8481,36.7828,36.8155,59400.0
2013-10-17 12:10:00,45.09,45.09,45.03,45.08,49300.0,36.8155,36.8155,36.7665,36.8073,49300.0
2013-10-17 12:20:00,45.07,45.08,45.03,45.04,24000.0,36.7992,36.8073,36.7665,36.7747,24000.0
2013-10-17 12:30:00,45.04,45.06,45.0,45.05,172700.0,36.7747,36.791,36.742,36.7828,172700.0
2013-10-17 12:40:00,45.04,45.16,45.03,45.15,59400.0,36.7747,36.8726,36.7665,36.8645,59400.0
2013-10-17 12:50:00,45.15,45.22,45.14,45.22,35100.0,36.8645,36.9216,36.8563,36.9216,35100.0
2013-10-17 13:00:00,45.22,45.25,45.21,45.22,43100.0,36.9216,36.9461,36.9135,36.9216,43100.0
2013-10-17 13:10:00,45.22,45.23,45.15,45.23,55500.0,36.9216,36.9298,36.8645,36.9298,55500.0
2013-10-17 13:20:00,45.23,45.24,45.19,45.21,50000.0,36.9298,36.938,36.8971,36.9135,50000.0
2013-10-17 13:30:00,45.21,45.26,45.2,45.26,25100.0,36.9135,36.9543,36.9053,36.9543,25100.0
2013-10-17 13:40:00,45.26,45.31,45.23,45.24,57900.0,36.9543,36.9951,36.9298,36.938,57900.0
2013-10-17 13:50:00,45.23,45.24,45.18,45.21,55700.0,36.9298,36.938,36.889,36.9135,55700.0
2013-10-17 14:00:00,45.2,45.22,45.18,45.2,45700.0,36.9053,36.9216,36.889,36.9053,45700.0
2013-10-17 14:10:00,45.21,45.22,45.2,45.22,18900.0,36.9135,36.9216,36.9053,36.9216,18900.0
2013-10-17 14:20:00,45.21,45.33,45.21,45.27,78100.0,36.9135,37.0114,36.9135,36.9625,78100.0
2013-10-17 14:30:00,45.27,45.28,45.24,45.27,58900.0,36.9625,36.9706,36.938,36.9625,58900.0
2013-10-17 14:40:00,45.26,45.29,45.24,45.25,31800.0,36.9543,36.9788,36.938,36.9461,31800.0
2013-10-17 14:50:00,45.25,45.27,45.22,45.25,30900.0,36.9461,36.9625,36.9216,36.9461,30900.0
2013-10-17 15:00:00,45.25,45.29,45.23,45.28,36600.0,36.9461,36.9788,36.9298,36.9706,36600.0
2013-10-17 15:10:00,45.28,45.3,45.23,45.24,90100.0,36.9706,36.9869,36.9298,36.938,90100.0
2013-10-17 15:20:00,45.24,45.29,45.22,45.27,48200.0,36.938,36.9788,36.9216,36.9625,48200.0
2013-10-17 15:30:00,45.27,45.32,45.27,45.31,89400.0,36.9625,37.0033,36.9625,36.9951,89400.0
2013-10-17 15:40:00,45.32,45.37,45.3,45.37,139000.0,37.0033,37.0441,36.9869,37.0441,139000.0
2013-10-17 15:50:00,45.37,45.37,45.29,45.31,287800.0,37.0441,37.0441,36.9788,36.9951,287800.0
2013-10-18 09:30:00,45.6,45.6,45.27,45.4,238400.0,37.2319,37.2319,36.9625,37.0686,238400.0
2013-10-18 09:40:00,45.42,45.43,45.32,45.32,31500.0,37.0849,37.0931,37.0033,37.0033,31500.0
2013-10-18 09:50:00,45.32,45.38,45.31,45.38,30100.0,37.0033,37.0523,36.9951,37.0523,30100.0
2013-10-18 10:00:00,45.39,45.41,45.31,45.32,60600.0,37.0604,37.0768,36.9951,37.0033,60600.0
2013-10-18 10:10:00,45.33,45.34,45.3,45.34,22400.0,37.0114,37.0196,36.9869,37.0196,22400.0
2013-10-18 10:20:00,45.34,45.34,45.28,45.28,13900.0,37.0196,37.0196,36.9706,36.9706,13900.0
2013-10-18 10:30:00,45.28,45.29,45.22,45.25,25200.0,36.9706,36.9788,36.9216,36.9461,25200.0
2013-10-18 10:40:00,45.26,45.35,45.26,45.33,26900.0,36.9543,37.0278,36.9543,37.0114,26900.0
2013-10-18 10:50:00,45.33,45.34,45.29,45.3,9800.0,37.0114,37.0196,36.9788,36.9869,9800.0
2013-10-18 11:00:00,45.29,45.34,45.26,45.32,14600.0,36.9788,37.0196,36.9543,37.0033,14600.0
2013-10-18 11:10:00,45.32,45.36,45.31,45.32,204300.0,37.0033,37.0359,36.9951,37.0033,204300.0
2013-10-18 11:20:00,45.32,45.35,45.31,45.35,39000.0,37.0033,37.0278,36.9951,37.0278,39000.0
2013-10-18 11:30:00,45.34,45.41,45.34,45.39,134800.0,37.0196,37.0768,37.0196,37.0604,134800.0
2013-10-18 11:40:00,45.4,45.41,45.39,45.39,12000.0,37.0686,37.0768,37.0604,37.0604,12000.0
2013-10-18 11:50:00,45.39,45.4,45.35,45.35,23400.0,37.0604,37.0686,37.0278,37.0278,23400.0
2013-10-18 12:00:00,45.34,45.36,45.32,45.35,34200.0,37.0196,37.0359,37.0033,37.0278,34200.0
2013-10-18 12:10:00,45.35,45.39,45.34,45.34,8400.0,37.0278,37.0604,37.0196,37.0196,8400.0
2013-10-18 12:20:00,45.35,45.37,45.34,45.35,9600.0,37.0278,37.0441,37.0196,37.0278,9600.0
2013-10-18 12:30:00,45.35,45.39,45.35,45.39,13900.0,37.0278,37.0604,37.0278,37.0604,13900.0
2013-10-18 12:40:00,45.39,45.44,45.36,45.43,104900.0,37.0604,37.1013,37.0359,37.0931,104900.0
2013-10-18 12:50:00,45.44,45.45,45.43,45.44,14300.0,37.1013,37.1094,37.0931,37.1013,14300.0
2013-10-18 13:00:00,45.44,45.5,45.44,45.5,13600.0,37.1013,37.1502,37.1013,37.1502,13600.0
2013-10-18 13:10:00,45.5,45.52,45.48,45.49,11200.0,37.1502,37.1666,37.1339,37.1421,11200.0
2013-10-18 13:20:00,45.5,45.52,45.46,45.51,15900.0,37.1502,37.1666,37.1176,37.1584,15900.0
2013-10-18 13:30:00,45.51,45.52,45.49,45.5,8500.0,37.1584,37.1666,37.1421,37.1502,8500.0
2013-10-18 13:40:00,45.5,45.52,45.49,45.5,9600.0,37.1502,37.1666,37.1421,37.1502,9600.0
2013-10-18 13:50:00,45.49,45.51,45.48,45.49,14500.0,37.1421,37.1584,37.1339,37.1421,14500.0
2013-10-18 14:00:00,45.48,45.51,45.48,45.5,15000.0,37.1339,37.1584,37.1339,37.1502,15000.0
2013-10-18 14:10:00,45.49,45.49,45.45,45.48,11800.0,37.1421,37.1421,37.1094,37.1339,11800.0
2013-10-18 14:20:00,45.48,45.49,45.45,45.47,13000.0,37.1339,37.1421,37.1094,37.1258,13000.0
2013-10-18 14:30:00,45.46,45.49,45.44,45.49,31900.0,37.1176,37.1421,37.1013,37.1421,31900.0
2013-10-18 14:40:00,45.49,45.53,45.48,45.51,100000.0,37.1421,37.1747,37.1339,37.1584,100000.0
2013-10-18 14:50:00,45.51,45.55,45.51,45.52,69400.0,37.1584,37.1911,37.1584,37.1666,69400.0
2013-10-18 15:00:00,45.52,45.52,45.46,45.47,29400.0,37.1666,37.1666,37.1176,37.1258,29400.0
2013-10-18 15:10:00,45.47,45.48,45.41,45.44,52600.0,37.1258,37.1339,37.0768,37.1013,52600.0
2013-10-18 15:20:00,45.43,45.51,45.42,45.5,100400.0,37.0931,37.1584,37.0849,37.1502,100400.0
2013-10-18 15:30:00,45.5,45.53,45.47,45.48,78700.0,37.1502,37.1747,37.1258,37.1339,78700.0
2013-10-18 15:40:00,45.48,45.54,45.47,45.51,58000.0,37.1339,37.1829,37.1258,37.1584,58000.0
2013-10-18 15:50:00,45.52,45.54,45.5,45.53,126800.0,37.1666,37.1829,37.1502,37.1747,126800.0
2013-10-21 09:30:00,45.5,45.59,45.41,45.59,53500.0,37.1502,37.2237,37.0768,37.2237,53500.0
2013-10-21 09:40:00,45.58,45.59,45.49,45.56,95500.0,37.2156,37.2237,37.1421,37.1992,95500.0
2013-10-21 09:50:00,45.56,45.61,45.53,45.6,56400.0,37.1992,37.2401,37.1747,37.2319,56400.0
2013-10-21 10:00:00,45.6,45.66,45.59,45.62,28900.0,37.2319,37.2809,37.2237,37.2482,28900.0
2013-10-21 10:10:00,45.62,45.64,45.58,45.61,22000.0,37.2482,37.2646,37.2156,37.2401,22000.0
2013-10-21 10:20:00,45.61,45.66,45.58,45.63,75600.0,37.2401,37.2809,37.2156,37.2564,75600.0
2013-10-21 10:30:00,45.62,45.64,45.6,45.62,30800.0,37.2482,37.2646,37.2319,37.2482,30800.0
2013-10-21 10:40:00,45.62,45.63,45.55,45.56,26600.0,37.2482,37.2564,37.1911,37.1992,26600.0
2013-10-21 10:50:00,45.57,45.57,45.48,45.54,82300.0,37.2074,37.2074,37.1339,37.1829,82300.0
2013-10-21 11:00:00,45.55,45.55,45.48,45.49,25100.0,37.1911,37.1911,37.1339,37.1421,25100.0
2013-10-21 11:10:00,45.49,45.49,45.46,45.47,18000.0,37.1421,37.1421,37.1176,37.1258,18000.0
2013-10-21 11:20:00,45.47,45.49,45.44,45.48,25300.0,37.1258,37.1421,37.1013,37.1339,25300.0
2013-10-21 11:30:00,45.49,45.49,45.45,45.47,22600.0,37.1421,37.1421,37.1094,37.1258,22600.0
2013-10-21 11:40:00,45.48,45.5,45.43,45.43,19000.0,37.1339,37.1502,37.0931,37.0931,19000.0
2013-10-21 11:50:00,45.44,45.49,45.43,45.48,16700.0,37.1013,37.1421,37.0931,37.1339,16700.0
2013-10-21 12:00:00,45.48,45.5,45.46,45.47,22600.0,37.1339,37.1502,37.1176,37.1258,22600.0
2013-10-21 12:10:00,45.47,45.47,45.43,45.46,27300.0,37.1258,37.1258,37.0931,37.1176,27300.0
2013-10-21 12:20:00,45.45,45.47,45.44,45.44,19400.0,37.1094,37.1258,37.1013,37.1013,19400.0
2013-10-21 12:30:00,45.44,45.47,45.44,45.47,10900.0,37.1013,37.1258,37.1013,37.1258,10900.0
2013-10-21 12:40:00,45.46,45.47,45.4,45.43,38300.0,37.1176,37.1258,37.0686,37.0931,38300.0
2013-10-21 12:50:00,45.43,45.48,45.42,45.47,27900.0,37.0931,37.1339,37.0849,37.1258,27900.0
2013-10-21 13:00:00,45.48,45.49,45.44,45.46,19900.0,37.1339,37.1421,37.1013,37.1176,19900.0
2013-10-21 13:10:00,45.46,45.47,45.43,45.43,25000.0,37.1176,37.1258,37.0931,37.0931,25000.0
2013-10-21 13:20:00,45.43,45.45,45.42,45.45,14000.0,37.0931,37.1094,37.0849,37.1094,14000.0
2013-10-21 13:30:00,45.45,45.48,45.44,45.47,24200.0,37.1094,37.1339,37.1013,37.1258,24200.0
2013-10-21 13:40:00,45.47,45.48,45.44,45.47,16500.0,37.1258,37.1339,37.1013,37.1258,16500.0
2013-10-21 13:50:00,45.46,45.5,45.45,45.45,29000.0,37.1176,37.1502,37.1094,37.1094,29000.0
2013-10-21 14:00:00,45.45,45.47,45.42,45.45,44200.0,37.1094,37.1258,37.0849,37.1094,44200.0
2013-10-21 14:10:00,45.45,45.48,45.45,45.48,23900.0,37.1094,37.1339,37.1094,37.1339,23900.0
2013-10-21 14:20:00,45.47,45.48,45.43,45.47,32800.0,37.1258,37.1339,37.0931,37.1258,32800.0
2013-10-21 14:30:00,45.48,45.48,45.44,45.46,10600.0,37.1339,37.1339,37.1013,37.1176,10600.0
2013-10-21 14:40:00,45.47,45.48,45.45,45.48,12600.0,37.1258,37.1339,37.1094,37.1339,12600.0
2013-10-21 14:50:00,45.47,45.47,45.44,45.45,21900.0,37.1258,37.1258,37.1013,37.1094,21900.0
2013-10-21 15:00:00,45.45,45.46,45.43,45.43,31500.0,37.1094,37.1176,37.0931,37.0931,31500.0
2013-10-21 15:10:00,45.44,45.48,45.41,45.47,25100.0,37.1013,37.1339,37.0768,37.1258,25100.0
2013-10-21 15:20:00,45.46,45.5,45.46,45.5,29300.0,37.1176,37.1502,37.1176,37.1502,29300.0
2013-10-21 15:30:00,45.5,45.5,45.44,45.44,46400.0,37.1502,37.1502,37.1013,37.1013,46400.0
2013-10-21 15:40:00,45.44,45.46,45.41,45.43,120000.0,37.1013,37.1176,37.0768,37.0931,120000.0
2013-10-21 15:50:00,45.44,45.52,45.43,45.5,403600.0,37.1013,37.1666,37.0931,37.1502,403600.0
2013-10-22 09:30:00,45.69,45.92,45.69,45.9,51900.0,37.3054,37.4932,37.3054,37.4768,51900.0
2013-10-22 09:40:00,45.91,45.95,45.83,45.93,52900.0,37.485,37.5177,37.4197,37.5013,52900.0
2013-10-22 09:50:00,45.93,46.16,45.93,46.14,103000.0,37.5013,37.6891,37.5013,37.6728,103000.0
2013-10-22 10:00:00,46.14,46.16,46.12,46.14,44300.0,37.6728,37.6891,37.6565,37.6728,44300.0
2013-10-22 10:10:00,46.15,46.2,46.14,46.16,31300.0,37.681,37.7218,37.6728,37.6891,31300.0
2013-10-22 10:20:00,46.15,46.19,46.15,46.17,44200.0,37.681,37.7136,37.681,37.6973,44200.0
2013-10-22 10:30:00,46.16,46.18,46.13,46.16,55400.0,37.6891,37.7055,37.6646,37.6891,55400.0
2013-10-22 10:40:00,46.16,46.17,46.07,46.1,46600.0,37.6891,37.6973,37.6156,37.6401,46600.0
2013-10-22 10:50:00,46.11,46.15,46.06,46.14,83900.0,37.6483,37.681,37.6075,37.6728,83900.0
2013-10-22 11:00:00,46.14,46.18,46.13,46.16,39500.0,37.6728,37.7055,37.6646,37.6891,39500.0
2013-10-22 11:10:00,46.17,46.19,46.12,46.15,30400.0,37.6973,37.7136,37.6565,37.681,30400.0
2013-10-22 11:20:00,46.14,46.15,46.08,46.09,32200.0,37.6728,37.681,37.6238,37.632,32200.0
2013-10-22 11:30:00,46.09,46.13,46.05,46.1,89500.0,37.632,37.6646,37.5993,37.6401,89500.0
2013-10-22 11:40:00,46.1,46.1,46.05,46.08,33400.0,37.6401,37.6401,37.5993,37.6238,33400.0
2013-10-22 11:50:00,46.09,46.1,46.07,46.08,25200.0,37.632,37.6401,37.6156,37.6238,25200.0
2013-10-22 12:00:00,46.08,46.08,46.05,46.06,21800.0,37.6238,37.6238,37.5993,37.6075,21800.0
2013-10-22 12:10:00,46.07,46.09,46.01,46.07,73500.0,37.6156,37.632,37.5667,37.6156,73500.0
2013-10-22 12:20:00,46.06,46.09,46.04,46.06,41000.0,37.6075,37.632,37.5911,37.6075,41000.0
2013-10-22 12:30:00,46.07,46.09,46.04,46.05,20000.0,37.6156,37.632,37.5911,37.5993,20000.0
2013-10-22 12:40:00,46.05,46.05,46.01,46.03,19900.0,37.5993,37.5993,37.5667,37.583,19900.0
2013-10-22 12:50:00,46.04,46.07,46.04,46.04,27100.0,37.5911,37.6156,37.5911,37.5911,27100.0
2013-10-22 13:00:00,46.03,46.07,46.03,46.04,23200.0,37.583,37.6156,37.583,37.5911,23200.0
2013-10-22 13:10:00,46.04,46.12,46.02,46.09,41300.0,37.5911,37.6565,37.5748,37.632,41300.0
2013-10-22 13:20:00,46.09,46.09,46.04,46.04,43000.0,37.632,37.632,37.5911,37.5911,43000.0
2013-10-22 13:30:00,46.04,46.07,46.0,46.05,121900.0,37.5911,37.6156,37.5585,37.5993,121900.0
2013-10-22 13:40:00,46.05,46.05,46.02,46.03,125100.0,37.5993,37.5993,37.5748,37.583,125100.0
2013-10-22 13:50:00,46.03,46.05,46.02,46.02,91400.0,37.583,37.5993,37.5748,37.5748,91400.0
2013-10-22 14:00:00,46.02,46.05,46.02,46.03,61300.0,37.5748,37.5993,37.5748,37.583,61300.0
2013-10-22 14:10:00,46.03,46.05,46.02,46.04,63200.0,37.583,37.5993,37.5748,37.5911,63200.0
2013-10-22 14:20:00,46.04,46.05,46.01,46.03,78300.0,37.5911,37.5993,37.5667,37.583,78300.0
2013-10-22 14:30:00,46.03,46.05,46.02,46.04,38700.0,37.583,37.5993,37.5748,37.5911,38700.0
2013-10-22 14:40:00,46.03,46.06,46.02,46.03,43600.0,37.583,37.6075,37.5748,37.583,43600.0
2013-10-22 14:50:00,46.03,46.05,46.0,46.01,41600.0,37.583,37.5993,37.5585,37.5667,41600.0
2013-10-22 15:00:00,46.02,46.05,46.02,46.04,24200.0,37.5748,37.5993,37.5748,37.5911,24200.0
2013-10-22 15:10:00,46.04,46.05,46.01,46.01,43500.0,37.5911,37.5993,37.5667,37.5667,43500.0
2013-10-22 15:20:00,46.01,46.07,46.01,46.04,91000.0,37.5667,37.6156,37.5667,37.5911,91000.0
2013-10-22 15:30:00,46.04,46.06,46.04,46.05,122600.0,37.5911,37.6075,37.5911,37.5993,122600.0
2013-10-22 15:40:00,46.05,46.06,46.01,46.03,163700.0,37.5993,37.6075,37.5667,37.583,163700.0
2013-10-22 15:50:00,46.03,46.07,46.02,46.05,248300.0,37.583,37.6156,37.5748,37.5993,248300.0
2013-10-23 09:30:00,45.92,46.0,45.84,45.9,57700.0,37.4932,37.5585,37.4279,37.4768,57700.0
2013-10-23 09:40:00,45.91,45.96,45.84,45.85,52600.0,37.485,37.5258,37.4279,37.436,52600.0
2013-10-23 09:50:00,45.85,45.86,45.75,45.77,37200.0,37.436,37.4442,37.3544,37.3707,37200.0
2013-10-23 10:00:00,45.76,45.78,45.72,45.77,29300.0,37.3625,37.3789,37.3299,37.3707,29300.0
2013-10-23 10:10:00,45.78,45.8,45.71,45.74,33200.0,37.3789,37.3952,37.3217,37.3462,33200.0
2013-10-23 10:20:00,45.74,45.74,45.63,45.67,55000.0,37.3462,37.3462,37.2564,37.289,55000.0
2013-10-23 10:30:00,45.67,45.72,45.64,45.68,52600.0,37.289,37.3299,37.2646,37.2972,52600.0
2013-10-23 10:40:00,45.7,45.75,45.67,45.68,26300.0,37.3135,37.3544,37.289,37.2972,26300.0
2013-10-23 10:50:00,45.68,45.73,45.62,45.71,47900.0,37.2972,37.338,37.2482,37.3217,47900.0
2013-10-23 11:00:00,45.72,45.78,45.71,45.77,29500.0,37.3299,37.3789,37.3217,37.3707,29500.0
2013-10-23 11:10:00,45.76,45.8,45.73,45.79,25400.0,37.3625,37.3952,37.338,37.387,25400.0
2013-10-23 11:20:00,45.77,45.86,45.74,45.78,52200.0,37.3707,37.4442,37.3462,37.3789,52200.0
2013-10-23 11:30:00,45.77,45.8,45.75,45.77,33100.0,37.3707,37.3952,37.3544,37.3707,33100.0
2013-10-23 11:40:00,45.76,45.83,45.76,45.83,28400.0,37.3625,37.4197,37.3625,37.4197,28400.0
2013-10-23 11:50:00,45.83,45.87,45.8,45.86,22600.0,37.4197,37.4523,37.3952,37.4442,22600.0
2013-10-23 12:00:00,45.87,45.89,45.8,45.86,29800.0,37.4523,37.4687,37.3952,37.4442,29800.0
2013-10-23 12:10:00,45.86,45.89,45.84,45.88,25500.0,37.4442,37.4687,37.4279,37.4605,25500.0
2013-10-23 12:20:00,45.88,45.89,45.86,45.87,15400.0,37.4605,37.4687,37.4442,37.4523,15400.0
2013-10-23 12:30:00,45.88,45.89,45.85,45.87,19600.0,37.4605,37.4687,37.436,37.4523,19600.0
2013-10-23 12:40:00,45.86,45.87,45.83,45.87,30000.0,37.4442,37.4523,37.4197,37.4523,30000.0
2013-10-23 12:50:00,45.87,45.89,45.85,45.89,17500.0,37.4523,37.4687,37.436,37.4687,17500.0
2013-10-23 13:00:00,45.89,45.91,45.88,45.89,29800.0,37.4687,37.485,37.4605,37.4687,29800.0
2013-10-23 13:10:00,45.9,45.92,45.88,45.92,11200.0,37.4768,37.4932,37.4605,37.4932,11200.0
2013-10-23 13:20:00,45.92,45.93,45.89,45.93,16000.0,37.4932,37.5013,37.4687,37.5013,16000.0
2013-10-23 13:30:00,45.93,45.93,45.9,45.91,16100.0,37.5013,37.5013,37.4768,37.485,16100.0
2013-10-23 13:40:00,45.9,45.91,45.86,45.88,15400.0,37.4768,37.485,37.4442,37.4605,15400.0
2013-10-23 13:50:00,45.88,45.92,45.87,45.88,15500.0,37.4605,37.4932,37.4523,37.4605,15500.0
2013-10-23 14:00:00,45.88,45.89,45.85,45.85,20300.0,37.4605,37.4687,37.436,37.436,20300.0
2013-10-23 14:10:00,45.86,45.92,45.86,45.89,15400.0,37.4442,37.4932,37.4442,37.4687,15400.0
2013-10-23 14:20:00,45.89,45.93,45.88,45.93,21300.0,37.4687,37.5013,37.4605,37.5013,21300.0
2013-10-23 14:30:00,45.93,45.95,45.87,45.89,39800.0,37.5013,37.5177,37.4523,37.4687,39800.0
2013-10-23 14:40:00,45.89,45.99,45.87,45.98,42100.0,37.4687,37.5503,37.4523,37.5422,42100.0
2013-10-23 14:50:00,45.98,46.0,45.96,45.98,31300.0,37.5422,37.5585,37.5258,37.5422,31300.0
2013-10-23 15:00:00,45.98,45.99,45.95,45.97,44600.0,37.5422,37.5503,37.5177,37.534,44600.0
2013-10-23 15:10:00,45.97,45.98,45.87,45.88,37900.0,37.534,37.5422,37.4523,37.4605,37900.0
2013-10-23 15:20:00,45.86,45.88,45.81,45.81,51700.0,37.4442,37.4605,37.4034,37.4034,51700.0
2013-10-23 15:30:00,45.81,45.89,45.8,45.84,57500.0,37.4034,37.4687,37.3952,37.4279,57500.0
2013-10-23 15:40:00,45.84,45.85,45.78,45.79,103700.0,37.4279,37.436,37.3789,37.387,103700.0
2013-10-23 15:50:00,45.79,45.85,45.79,45.81,118500.0,37.387,37.436,37.387,37.4034,118500.0
2013-10-24 09:30:00,46.11,46.28,45.96,46.18,122300.0,37.6483,37.7871,37.5258,37.7055,122300.0
2013-10-24 09:40:00,46.18,46.31,46.16,46.27,141200.0,37.7055,37.8116,37.6891,37.7789,141200.0
2013-10-24 09:50:00,46.25,46.29,46.22,46.27,74900.0,37.7626,37.7953,37.7381,37.7789,74900.0
2013-10-24 10:00:00,46.26,46.27,46.1,46.18,90200.0,37.7708,37.7789,37.6401,37.7055,90200.0
2013-10-24 10:10:00,46.16,46.24,46.16,46.23,74900.0,37.6891,37.7544,37.6891,37.7463,74900.0
2013-10-24 10:20:00,46.23,46.23,46.05,46.05,72300.0,37.7463,37.7463,37.5993,37.5993,72300.0
2013-10-24 10:30:00,46.06,46.12,46.03,46.07,33800.0,37.6075,37.6565,37.583,37.6156,33800.0
2013-10-24 10:40:00,46.07,46.13,46.07,46.12,22700.0,37.6156,37.6646,37.6156,37.6565,22700.0
2013-10-24 10:50:00,46.11,46.12,46.06,46.08,25500.0,37.6483,37.6565,37.6075,37.6238,25500.0
2013-10-24 11:00:00,46.08,46.09,45.98,46.0,33500.0,37.6238,37.632,37.5422,37.5585,33500.0
2013-10-24 11:10:00,46.0,46.0,45.93,45.96,50000.0,37.5585,37.5585,37.5013,37.5258,50000.0
2013-10-24 11:20:00,45.95,45.97,45.88,45.96,69000.0,37.5177,37.534,37.4605,37.5258,69000.0
2013-10-24 11:30:00,45.97,45.98,45.91,45.95,35700.0,37.534,37.5422,37.485,37.5177,35700.0
2013-10-24 11:40:00,45.95,45.97,45.94,45.97,23300.0,37.5177,37.534,37.5095,37.534,23300.0
2013-10-24 11:50:00,45.96,45.97,45.92,45.93,13700.0,37.5258,37.534,37.4932,37.5013,13700.0
2013-10-24 12:00:00,45.93,45.95,45.91,45.91,19600.0,37.5013,37.5177,37.485,37.485,19600.0
2013-10-24 12:10:00,45.9,45.96,45.89,45.9,35500.0,37.4768,37.5258,37.4687,37.4768,35500.0
2013-10-24 12:20:00,45.9,45.96,45.9,45.92,36500.0,37.4768,37.5258,37.4768,37.4932,36500.0
2013-10-24 12:30:00,45.91,45.95,45.89,45.91,27800.0,37.485,37.5177,37.4687,37.485,27800.0
2013-10-24 12:40:00,45.9,45.93,45.86,45.92,26400.0,37.4768,37.5013,37.4442,37.4932,26400.0
2013-10-24 12:50:00,45.92,45.96,45.9,45.96,41500.0,37.4932,37.5258,37.4768,37.5258,41500.0
2013-10-24 13:00:00,45.96,45.98,45.94,45.94,36400.0,37.5258,37.5422,37.5095,37.5095,36400.0
2013-10-24 13:10:00,45.94,45.96,45.89,45.89,22600.0,37.5095,37.5258,37.4687,37.4687,22600.0
2013-10-24 13:20:00,45.9,45.98,45.9,45.98,60300.0,37.4768,37.5422,37.4768,37.5422,60300.0
2013-10-24 13:30:00,45.98,46.02,45.97,46.01,29500.0,37.5422,37.5748,37.534,37.5667,29500.0
2013-10-24 13:40:00,46.0,46.04,46.0,46.01,23500.0,37.5585,37.5911,37.5585,37.5667,23500.0
2013-10-24 13:50:00,46.0,46.02,45.99,46.02,16200.0,37.5585,37.5748,37.5503,37.5748,16200.0
2013-10-24 14:00:00,46.02,46.04,46.01,46.02,30000.0,37.5748,37.5911,37.5667,37.5748,30000.0
2013-10-24 14:10:00,46.02,46.05,46.0,46.02,61100.0,37.5748,37.5993,37.5585,37.5748,61100.0
2013-10-24 14:20:00,46.03,46.07,46.02,46.05,40000.0,37.583,37.6156,37.5748,37.5993,40000.0
2013-10-24 14:30:00,46.04,46.11,46.04,46.1,23100.0,37.5911,37.6483,37.5911,37.6401,23100.0
2013-10-24 14:40:00,46.09,46.11,46.03,46.05,56300.0,37.632,37.6483,37.583,37.5993,56300.0
2013-10-24 14:50:00,46.05,46.09,46.02,46.08,30000.0,37.5993,37.632,37.5748,37.6238,30000.0
2013-10-24 15:00:00,46.08,46.09,46.06,46.06,52900.0,37.6238,37.632,37.6075,37.6075,52900.0
2013-10-24 15:10:00,46.07,46.08,46.04,46.04,51900.0,37.6156,37.6238,37.5911,37.5911,51900.0
2013-10-24 15:20:00,46.05,46.06,46.03,46.03,41500.0,37.5993,37.6075,37.583,37.583,41500.0
2013-10-24 15:30:00,46.04,46.04,46.0,46.02,65600.0,37.5911,37.5911,37.5585,37.5748,65600.0
2013-10-24 15:40:00,46.01,46.01,45.94,45.94,98700.0,37.5667,37.5667,37.5095,37.5095,98700.0
2013-10-24 15:50:00,45.95,46.06,45.94,46.02,331200.0,37.5177,37.6075,37.5095,37.5748,331200.0
2013-10-25 09:30:00,45.29,46.16,45.29,46.04,80600.0,36.9788,37.6891,36.9788,37.5911,80600.0
2013-10-25 09:40:00,46.04,46.24,46.02,46.22,40600.0,37.5911,37.7544,37.5748,37.7381,40600.0
2013-10-25 09:50:00,46.21,46.24,46.13,46.23,25900.0,37.73,37.7544,37.6646,37.7463,25900.0
2013-10-25 10:00:00,46.23,46.41,46.21,46.39,57600.0,37.7463,37.8933,37.73,37.8769,57600.0
2013-10-25 10:10:00,46.38,46.55,46.38,46.55,106500.0,37.8688,38.0076,37.8688,38.0076,106500.0
2013-10-25 10:20:00,46.54,46.6,46.49,46.57,83100.0,37.9994,38.0484,37.9586,38.0239,83100.0
2013-10-25 10:30:00,46.55,46.67,46.54,46.65,71800.0,38.0076,38.1055,37.9994,38.0892,71800.0
2013-10-25 10:40:00,46.65,46.74,46.64,46.73,83600.0,38.0892,38.1627,38.081,38.1545,83600.0
2013-10-25 10:50:00,46.72,46.78,46.65,46.7,128100.0,38.1464,38.1954,38.0892,38.13,128100.0
2013-10-25 11:00:00,46.69,46.77,46.68,46.7,103900.0,38.1219,38.1872,38.1137,38.13,103900.0
2013-10-25 11:10:00,46.7,46.71,46.68,46.7,60800.0,38.13,38.1382,38.1137,38.13,60800.0
2013-10-25 11:20:00,46.71,46.71,46.64,46.67,31500.0,38.1382,38.1382,38.081,38.1055,31500.0
2013-10-25 11:30:00,46.67,46.73,46.65,46.66,74500.0,38.1055,38.1545,38.0892,38.0974,74500.0
2013-10-25 11:40:00,46.65,46.7,46.63,46.68,32100.0,38.0892,38.13,38.0729,38.1137,32100.0
2013-10-25 11:50:00,46.67,46.68,46.61,46.63,24000.0,38.1055,38.1137,38.0565,38.0729,24000.0
2013-10-25 12:00:00,46.63,46.71,46.62,46.68,58800.0,38.0729,38.1382,38.0647,38.1137,58800.0
2013-10-25 12:10:00,46.67,46.68,46.64,46.66,78000.0,38.1055,38.1137,38.081,38.0974,78000.0
2013-10-25 12:20:00,46.66,46.67,46.62,46.67,46300.0,38.0974,38.1055,38.0647,38.1055,46300.0
2013-10-25 12:30:00,46.67,46.67,46.61,46.62,18800.0,38.1055,38.1055,38.0565,38.0647,18800.0
2013-10-25 12:40:00,46.61,46.62,46.58,46.61,20000.0,38.0565,38.0647,38.0321,38.0565,20000.0
2013-10-25 12:50:00,46.6,46.61,46.55,46.56,32200.0,38.0484,38.0565,38.0076,38.0157,32200.0
2013-10-25 13:00:00,46.56,46.57,46.53,46.54,34700.0,38.0157,38.0239,37.9912,37.9994,34700.0
2013-10-25 13:10:00,46.54,46.59,46.53,46.55,27600.0,37.9994,38.0402,37.9912,38.0076,27600.0
2013-10-25 13:20:00,46.55,46.55,46.49,46.52,73000.0,38.0076,38.0076,37.9586,37.9831,73000.0
2013-10-25 13:30:00,46.52,46.52,46.47,46.49,19300.0,37.9831,37.9831,37.9422,37.9586,19300.0
2013-10-25 13:40:00,46.49,46.49,46.44,46.46,36000.0,37.9586,37.9586,37.9177,37.9341,36000.0
2013-10-25 13:50:00,46.46,46.46,46.39,46.39,13300.0,37.9341,37.9341,37.8769,37.8769,13300.0
2013-10-25 14:00:00,46.4,46.44,46.36,46.43,22700.0,37.8851,37.9177,37.8524,37.9096,22700.0
2013-10-25 14:10:00,46.42,46.45,46.37,46.45,16400.0,37.9014,37.9259,37.8606,37.9259,16400.0
2013-10-25 14:20:00,46.44,46.46,46.41,46.42,27100.0,37.9177,37.9341,37.8933,37.9014,27100.0
2013-10-25 14:30:00,46.42,46.48,46.42,46.47,27000.0,37.9014,37.9504,37.9014,37.9422,27000.0
2013-10-25 14:40:00,46.47,46.49,46.46,46.48,23000.0,37.9422,37.9586,37.9341,37.9504,23000.0
2013-10-25 14:50:00,46.47,46.48,46.47,46.47,21700.0,37.9422,37.9504,37.9422,37.9422,21700.0
2013-10-25 15:00:00,46.48,46.5,46.47,46.48,42500.0,37.9504,37.9667,37.9422,37.9504,42500.0
2013-10-25 15:10:00,46.48,46.5,46.48,46.48,39200.0,37.9504,37.9667,37.9504,37.9504,39200.0
2013-10-25 15:20:00,46.48,46.5,46.48,46.48,30700.0,37.9504,37.9667,37.9504,37.9504,30700.0
2013-10-25 15:30:00,46.49,46.5,46.48,46.48,78700.0,37.9586,37.9667,37.9504,37.9504,78700.0
2013-10-25 15:40:00,46.48,46.51,46.47,46.51,136600.0,37.9504,37.9749,37.9422,37.9749,136600.0
2013-10-25 15:50:00,46.51,46.58,46.5,46.58,214200.0,37.9749,38.0321,37.9667,38.0321,214200.0
2013-10-28 09:30:00,46.57,46.6,46.34,46.34,51800.0,38.0239,38.0484,37.8361,37.8361,51800.0
2013-10-28 09:40:00,46.35,46.56,46.35,46.56,34400.0,37.8443,38.0157,37.8443,38.0157,34400.0
2013-10-28 09:50:00,46.57,46.65,46.54,46.65,38700.0,38.0239,38.0892,37.9994,38.0892,38700.0
2013-10-28 10:00:00,46.65,46.74,46.62,46.7,53000.0,38.0892,38.1627,38.0647,38.13,53000.0
2013-10-28 10:10:00,46.71,46.75,46.7,46.72,38000.0,38.1382,38.1709,38.13,38.1464,38000.0
2013-10-28 10:20:00,46.72,46.73,46.66,46.69,32100.0,38.1464,38.1545,38.0974,38.1219,32100.0
2013-10-28 10:30:00,46.69,46.7,46.64,46.69,53700.0,38.1219,38.13,38.081,38.1219,53700.0
2013-10-28 10:40:00,46.69,46.73,46.61,46.68,70800.0,38.1219,38.1545,38.0565,38.1137,70800.0
2013-10-28 10:50:00,46.68,46.69,46.55,46.57,67300.0,38.1137,38.1219,38.0076,38.0239,67300.0
2013-10-28 11:00:00,46.57,46.64,46.55,46.59,44600.0,38.0239,38.081,38.0076,38.0402,44600.0
2013-10-28 11:10:00,46.59,46.61,46.56,46.57,55600.0,38.0402,38.0565,38.0157,38.0239,55600.0
2013-10-28 11:20:00,46.58,46.58,46.52,46.54,41600.0,38.0321,38.0321,37.9831,37.9994,41600.0
2013-10-28 11:30:00,46.54,46.55,46.47,46.48,33600.0,37.9994,38.0076,37.9422,37.9504,33600.0
2013-10-28 11:40:00,46.47,46.48,46.4,46.4,46300.0,37.9422,37.9504,37.8851,37.8851,46300.0
2013-10-28 11:50:00,46.4,46.44,46.38,46.41,31000.0,37.8851,37.9177,37.8688,37.8933,31000.0
2013-10-28 12:00:00,46.43,46.45,46.43,46.44,21200.0,37.9096,37.9259,37.9096,37.9177,21200.0
2013-10-28 12:10:00,46.44,46.5,46.44,46.48,25500.0,37.9177,37.9667,37.9177,37.9504,25500.0
2013-10-28 12:20:00,46.49,46.49,46.45,46.48,44000.0,37.9586,37.9586,37.9259,37.9504,44000.0
2013-10-28 12:30:00,46.48,46.48,46.41,46.43,23200.0,37.9504,37.9504,37.8933,37.9096,23200.0
2013-10-28 12:40:00,46.42,46.43,46.39,46.39,53500.0,37.9014,37.9096,37.8769,37.8769,53500.0
2013-10-28 12:50:00,46.4,46.43,46.38,46.42,29700.0,37.8851,37.9096,37.8688,37.9014,29700.0
2013-10-28 13:00:00,46.42,46.44,46.4,46.44,31500.0,37.9014,37.9177,37.8851,37.9177,31500.0
2013-10-28 13:10:00,46.43,46.44,46.38,46.39,20400.0,37.9096,37.9177,37.8688,37.8769,20400.0
2013-10-28 13:20:00,46.39,46.41,46.37,46.4,21000.0,37.8769,37.8933,37.8606,37.8851,21000.0
2013-10-28 13:30:00,46.4,46.41,46.38,46.39,17100.0,37.8851,37.8933,37.8688,37.8769,17100.0
2013-10-28 13:40:00,46.39,46.4,46.35,46.35,30200.0,37.8769,37.8851,37.8443,37.8443,30200.0
2013-10-28 13:50:00,46.35,46.37,46.31,46.33,26800.0,37.8443,37.8606,37.8116,37.8279,26800.0
2013-10-28 14:00:00,46.33,46.35,46.32,46.34,21700.0,37.8279,37.8443,37.8198,37.8361,21700.0
2013-10-28 14:10:00,46.34,46.37,46.31,46.36,20800.0,37.8361,37.8606,37.8116,37.8524,20800.0
2013-10-28 14:20:00,46.35,46.39,46.34,46.37,36500.0,37.8443,37.8769,37.8361,37.8606,36500.0
2013-10-28 14:30:00,46.37,46.37,46.32,46.33,30700.0,37.8606,37.8606,37.8198,37.8279,30700.0
2013-10-28 14:40:00,46.33,46.33,46.31,46.31,35700.0,37.8279,37.8279,37.8116,37.8116,35700.0
2013-10-28 14:50:00,46.32,46.33,46.3,46.31,38200.0,37.8198,37.8279,37.8034,37.8116,38200.0
2013-10-28 15:00:00,46.32,46.32,46.27,46.28,38500.0,37.8198,37.8198,37.7789,37.7871,38500.0
2013-10-28 15:10:00,46.28,46.33,46.28,46.33,48700.0,37.7871,37.8279,37.7871,37.8279,48700.0
2013-10-28 15:20:00,46.33,46.35,46.32,46.32,40500.0,37.8279,37.8443,37.8198,37.8198,40500.0
2013-10-28 15:30:00,46.33,46.33,46.29,46.32,66300.0,37.8279,37.8279,37.7953,37.8198,66300.0
2013-10-28 15:40:00,46.32,46.33,46.23,46.23,154000.0,37.8198,37.8279,37.7463,37.7463,154000.0
2013-10-28 15:50:00,46.23,46.33,46.22,46.33,300000.0,37.7463,37.8279,37.7381,37.8279,300000.0
2013-10-29 09:30:00,46.4,46.45,46.34,46.41,38400.0,37.8851,37.9259,37.8361,37.8933,38400.0
2013-10-29 09:40:00,46.41,46.43,46.34,46.43,30100.0,37.8933,37.9096,37.8361,37.9096,30100.0
2013-10-29 09:50:00,46.43,46.44,46.29,46.33,44300.0,37.9096,37.9177,37.7953,37.8279,44300.0
2013-10-29 10:00:00,46.33,46.34,46.24,46.3,38800.0,37.8279,37.8361,37.7544,37.8034,38800.0
2013-10-29 10:10:00,46.31,46.36,46.27,46.29,113900.0,37.8116,37.8524,37.7789,37.7953,113900.0
2013-10-29 10:20:00,46.29,46.29,46.2,46.23,114100.0,37.7953,37.7953,37.7218,37.7463,114100.0
2013-10-29 10:30:00,46.23,46.3,46.22,46.25,123100.0,37.7463,37.8034,37.7381,37.7626,123100.0
2013-10-29 10:40:00,46.25,46.26,46.22,46.26,26500.0,37.7626,37.7708,37.7381,37.7708,26500.0
2013-10-29 10:50:00,46.25,46.25,46.12,46.12,55600.0,37.7626,37.7626,37.6565,37.6565,55600.0
2013-10-29 11:00:00,46.13,46.18,46.11,46.18,36900.0,37.6646,37.7055,37.6483,37.7055,36900.0
2013-10-29 11:10:00,46.18,46.24,46.18,46.24,9500.0,37.7055,37.7544,37.7055,37.7544,9500.0
2013-10-29 11:20:00,46.24,46.24,46.2,46.21,31600.0,37.7544,37.7544,37.7218,37.73,31600.0
2013-10-29 11:30:00,46.22,46.25,46.2,46.25,25600.0,37.7381,37.7626,37.7218,37.7626,25600.0
2013-10-29 11:40:00,46.25,46.27,46.19,46.21,34500.0,37.7626,37.7789,37.7136,37.73,34500.0
2013-10-29 11:50:00,46.21,46.25,46.2,46.21,58000.0,37.73,37.7626,37.7218,37.73,58000.0
2013-10-29 12:00:00,46.21,46.31,46.21,46.31,44900.0,37.73,37.8116,37.73,37.8116,44900.0
2013-10-29 12:10:00,46.3,46.38,46.3,46.38,16700.0,37.8034,37.8688,37.8034,37.8688,16700.0
2013-10-29 12:20:00,46.37,46.4,46.33,46.37,33900.0,37.8606,37.8851,37.8279,37.8606,33900.0
2013-10-29 12:30:00,46.37,46.39,46.32,46.32,21500.0,37.8606,37.8769,37.8198,37.8198,21500.0
2013-10-29 12:40:00,46.33,46.35,46.31,46.34,29100.0,37.8279,37.8443,37.8116,37.8361,29100.0
2013-10-29 12:50:00,46.35,46.38,46.3,46.31,23600.0,37.8443,37.8688,37.8034,37.8116,23600.0
2013-10-29 13:00:00,46.31,46.32,46.28,46.3,32900.0,37.8116,37.8198,37.7871,37.8034,32900.0
2013-10-29 13:10:00,46.3,46.31,46.29,46.3,15300.0,37.8034,37.8116,37.7953,37.8034,15300.0
2013-10-29 13:20:00,46.29,46.3,46.26,46.27,13200.0,37.7953,37.8034,37.7708,37.7789,13200.0
2013-10-29 13:30:00,46.27,46.3,46.27,46.28,13100.0,37.7789,37.8034,37.7789,37.7871,13100.0
2013-10-29 13:40:00,46.28,46.3,46.27,46.29,21000.0,37.7871,37.8034,37.7789,37.7953,21000.0
2013-10-29 13:50:00,46.29,46.3,46.28,46.29,25300.0,37.7953,37.8034,37.7871,37.7953,25300.0
2013-10-29 14:00:00,46.3,46.33,46.29,46.31,23700.0,37.8034,37.8279,37.7953,37.8116,23700.0
2013-10-29 14:10:00,46.31,46.36,46.31,46.34,14200.0,37.8116,37.8524,37.8116,37.8361,14200.0
2013-10-29 14:20:00,46.34,46.36,46.34,46.36,33700.0,37.8361,37.8524,37.8361,37.8524,33700.0
2013-10-29 14:30:00,46.36,46.38,46.35,46.37,15100.0,37.8524,37.8688,37.8443,37.8606,15100.0
2013-10-29 14:40:00,46.37,46.42,46.37,46.4,32600.0,37.8606,37.9014,37.8606,37.8851,32600.0
2013-10-29 14:50:00,46.41,46.42,46.39,46.41,18400.0,37.8933,37.9014,37.8769,37.8933,18400.0
2013-10-29 15:00:00,46.4,46.46,46.39,46.45,35100.0,37.8851,37.9341,37.8769,37.9259,35100.0
2013-10-29 15:10:00,46.45,46.46,46.44,46.46,27700.0,37.9259,37.9341,37.9177,37.9341,27700.0
2013-10-29 15:20:00,46.46,46.46,46.38,46.41,62900.0,37.9341,37.9341,37.8688,37.8933,62900.0
2013-10-29 15:30:00,46.41,46.41,46.36,46.37,76000.0,37.8933,37.8933,37.8524,37.8606,76000.0
2013-10-29 15:40:00,46.37,46.38,46.33,46.34,141900.0,37.8606,37.8688,37.8279,37.8361,141900.0
2013-10-29 15:50:00,46.34,46.37,46.33,46.37,226300.0,37.8361,37.8606,37.8279,37.8606,226300.0
2013-10-30 09:30:00,46.25,46.42,46.25,46.3,56400.0,37.7626,37.9014,37.7626,37.8034,56400.0
2013-10-30 09:40:00,46.31,46.34,46.2,46.34,49200.0,37.8116,37.8361,37.7218,37.8361,49200.0
2013-10-30 09:50:00,46.34,46.36,46.31,46.34,22700.0,37.8361,37.8524,37.8116,37.8361,22700.0
2013-10-30 10:00:00,46.35,46.39,46.29,46.3,38200.0,37.8443,37.8769,37.7953,37.8034,38200.0
2013-10-30 10:10:00,46.3,46.3,46.21,46.25,50500.0,37.8034,37.8034,37.73,37.7626,50500.0
2013-10-30 10:20:00,46.25,46.31,46.23,46.3,39500.0,37.7626,37.8116,37.7463,37.8034,39500.0
2013-10-30 10:30:00,46.3,46.36,46.29,46.33,28400.0,37.8034,37.8524,37.7953,37.8279,28400.0
2013-10-30 10:40:00,46.33,46.38,46.32,46.36,35600.0,37.8279,37.8688,37.8198,37.8524,35600.0
2013-10-30 10:50:00,46.36,46.4,46.31,46.4,77500.0,37.8524,37.8851,37.8116,37.8851,77500.0
2013-10-30 11:00:00,46.4,46.42,46.35,46.39,41800.0,37.8851,37.9014,37.8443,37.8769,41800.0
2013-10-30 11:10:00,46.38,46.4,46.34,46.34,67900.0,37.8688,37.8851,37.8361,37.8361,67900.0
2013-10-30 11:20:00,46.34,46.41,46.32,46.36,86700.0,37.8361,37.8933,37.8198,37.8524,86700.0
2013-10-30 11:30:00,46.36,46.39,46.31,46.33,16700.0,37.8524,37.8769,37.8116,37.8279,16700.0
2013-10-30 11:40:00,46.33,46.34,46.29,46.32,14100.0,37.8279,37.8361,37.7953,37.8198,14100.0
2013-10-30 11:50:00,46.31,46.33,46.3,46.32,22400.0,37.8116,37.8279,37.8034,37.8198,22400.0
2013-10-30 12:00:00,46.32,46.34,46.3,46.31,12800.0,37.8198,37.8361,37.8034,37.8116,12800.0
2013-10-30 12:10:00,46.32,46.32,46.29,46.3,11400.0,37.8198,37.8198,37.7953,37.8034,11400.0
2013-10-30 12:20:00,46.3,46.31,46.29,46.3,16200.0,37.8034,37.8116,37.7953,37.8034,16200.0
2013-10-30 12:30:00,46.3,46.33,46.3,46.31,16200.0,37.8034,37.8279,37.8034,37.8116,16200.0
2013-10-30 12:40:00,46.31,46.35,46.31,46.33,20000.0,37.8116,37.8443,37.8116,37.8279,20000.0
2013-10-30 12:50:00,46.34,46.37,46.3,46.35,37000.0,37.8361,37.8606,37.8034,37.8443,37000.0
2013-10-30 13:00:00,46.35,46.35,46.29,46.3,9500.0,37.8443,37.8443,37.7953,37.8034,9500.0
2013-10-30 13:10:00,46.32,46.32,46.29,46.31,9000.0,37.8198,37.8198,37.7953,37.8116,9000.0
2013-10-30 13:20:00,46.31,46.32,46.27,46.27,18000.0,37.8116,37.8198,37.7789,37.7789,18000.0
2013-10-30 13:30:00,46.27,46.3,46.25,46.3,12600.0,37.7789,37.8034,37.7626,37.8034,12600.0
2013-10-30 13:40:00,46.3,46.31,46.25,46.27,22300.0,37.8034,37.8116,37.7626,37.7789,22300.0
2013-10-30 13:50:00,46.27,46.31,46.26,46.27,19900.0,37.7789,37.8116,37.7708,37.7789,19900.0
2013-10-30 14:00:00,46.28,46.42,46.22,46.26,74500.0,37.7871,37.9014,37.7381,37.7708,74500.0
2013-10-30 14:10:00,46.27,46.36,46.1,46.17,76300.0,37.7789,37.8524,37.6401,37.6973,76300.0
2013-10-30 14:20:00,46.16,46.21,46.06,46.1,54900.0,37.6891,37.73,37.6075,37.6401,54900.0
2013-10-30 14:30:00,46.11,46.24,46.1,46.21,53800.0,37.6483,37.7544,37.6401,37.73,53800.0
2013-10-30 14:40:00,46.21,46.24,46.15,46.23,27300.0,37.73,37.7544,37.681,37.7463,27300.0
2013-10-30 14:50:00,46.24,46.27,46.18,46.25,32100.0,37.7544,37.7789,37.7055,37.7626,32100.0
2013-10-30 15:00:00,46.25,46.32,46.23,46.28,54100.0,37.7626,37.8198,37.7463,37.7871,54100.0
2013-10-30 15:10:00,46.28,46.29,46.23,46.28,32100.0,37.7871,37.7953,37.7463,37.7871,32100.0
2013-10-30 15:20:00,46.29,46.32,46.25,46.3,57800.0,37.7953,37.8198,37.7626,37.8034,57800.0
2013-10-30 15:30:00,46.3,46.37,46.3,46.37,47200.0,37.8034,37.8606,37.8034,37.8606,47200.0
2013-10-30 15:40:00,46.37,46.37,46.25,46.27,95300.0,37.8606,37.8606,37.7626,37.7789,95300.0
2013-10-30 15:50:00,46.27,46.28,46.2,46.21,203700.0,37.7789,37.7871,37.7218,37.73,203700.0
2013-10-31 09:30:00,46.25,46.28,46.02,46.13,36600.0,37.7626,37.7871,37.5748,37.6646,36600.0
2013-10-31 09:40:00,46.16,46.22,46.12,46.14,26700.0,37.6891,37.7381,37.6565,37.6728,26700.0
2013-10-31 09:50:00,46.14,46.17,46.0,46.01,14400.0,37.6728,37.6973,37.5585,37.5667,14400.0
2013-10-31 10:00:00,46.02,46.1,45.99,46.09,28000.0,37.5748,37.6401,37.5503,37.632,28000.0
2013-10-31 10:10:00,46.1,46.17,46.07,46.17,29000.0,37.6401,37.6973,37.6156,37.6973,29000.0
2013-10-31 10:20:00,46.17,46.23,46.14,46.21,26200.0,37.6973,37.7463,37.6728,37.73,26200.0
2013-10-31 10:30:00,46.2,46.21,46.03,46.03,26300.0,37.7218,37.73,37.583,37.583,26300.0
2013-10-31 10:40:00,46.04,46.14,46.03,46.11,15900.0,37.5911,37.6728,37.583,37.6483,15900.0
2013-10-31 10:50:00,46.11,46.12,46.03,46.05,23700.0,37.6483,37.6565,37.583,37.5993,23700.0
2013-10-31 11:00:00,46.05,46.05,45.94,45.98,32900.0,37.5993,37.5993,37.5095,37.5422,32900.0
2013-10-31 11:10:00,45.98,46.08,45.98,46.07,15400.0,37.5422,37.6238,37.5422,37.6156,15400.0
2013-10-31 11:20:00,46.07,46.09,46.04,46.09,22300.0,37.6156,37.632,37.5911,37.632,22300.0
2013-10-31 11:30:00,46.1,46.14,46.1,46.11,20700.0,37.6401,37.6728,37.6401,37.6483,20700.0
2013-10-31 11:40:00,46.12,46.13,46.09,46.12,10300.0,37.6565,37.6646,37.632,37.6565,10300.0
2013-10-31 11:50:00,46.12,46.15,46.08,46.1,22400.0,37.6565,37.681,37.6238,37.6401,22400.0
2013-10-31 12:00:00,46.1,46.14,46.09,46.12,25400.0,37.6401,37.6728,37.632,37.6565,25400.0
2013-10-31 12:10:00,46.12,46.13,46.09,46.09,18100.0,37.6565,37.6646,37.632,37.632,18100.0
2013-10-31 12:20:00,46.09,46.12,46.05,46.05,13400.0,37.632,37.6565,37.5993,37.5993,13400.0
2013-10-31 12:30:00,46.06,46.13,46.05,46.13,29300.0,37.6075,37.6646,37.5993,37.6646,29300.0
2013-10-31 12:40:00,46.13,46.15,46.12,46.13,30100.0,37.6646,37.681,37.6565,37.6646,30100.0
2013-10-31 12:50:00,46.13,46.13,46.08,46.08,29200.0,37.6646,37.6646,37.6238,37.6238,29200.0
2013-10-31 13:00:00,46.08,46.12,46.08,46.1,15300.0,37.6238,37.6565,37.6238,37.6401,15300.0
2013-10-31 13:10:00,46.09,46.13,46.08,46.1,76500.0,37.632,37.6646,37.6238,37.6401,76500.0
2013-10-31 13:20:00,46.11,46.11,46.07,46.07,33300.0,37.6483,37.6483,37.6156,37.6156,33300.0
2013-10-31 13:30:00,46.07,46.09,46.07,46.08,22900.0,37.6156,37.632,37.6156,37.6238,22900.0
2013-10-31 13:40:00,46.09,46.11,46.03,46.04,42700.0,37.632,37.6483,37.583,37.5911,42700.0
2013-10-31 13:50:00,46.05,46.05,45.98,46.0,31700.0,37.5993,37.5993,37.5422,37.5585,31700.0
2013-10-31 14:00:00,46.0,46.02,45.96,45.99,26100.0,37.5585,37.5748,37.5258,37.5503,26100.0
2013-10-31 14:10:00,46.01,46.09,46.01,46.07,25300.0,37.5667,37.632,37.5667,37.6156,25300.0
2013-10-31 14:20:00,46.07,46.11,46.04,46.09,24100.0,37.6156,37.6483,37.5911,37.632,24100.0
2013-10-31 14:30:00,46.09,46.12,46.04,46.06,77200.0,37.632,37.6565,37.5911,37.6075,77200.0
2013-10-31 14:40:00,46.07,46.09,46.03,46.03,34400.0,37.6156,37.632,37.583,37.583,34400.0
2013-10-31 14:50:00,46.03,46.03,45.94,45.95,31800.0,37.583,37.583,37.5095,37.5177,31800.0
2013-10-31 15:00:00,45.95,45.98,45.9,45.96,38300.0,37.5177,37.5422,37.4768,37.5258,38300.0
2013-10-31 15:10:00,45.96,46.01,45.96,45.98,26400.0,37.5258,37.5667,37.5258,37.5422,26400.0
2013-10-31 15:20:00,45.98,46.0,45.94,45.95,94100.0,37.5422,37.5585,37.5095,37.5177,94100.0
2013-10-31 15:30:00,45.94,45.99,45.93,45.98,136300.0,37.5095,37.5503,37.5013,37.5422,136300.0
2013-10-31 15:40:00,45.98,46.0,45.88,45.93,138900.0,37.5422,37.5585,37.4605,37.5013,138900.0
2013-10-31 15:50:00,45.93,45.93,45.8,45.8,273200.0,37.5013,37.5013,37.3952,37.3952,273200.0
2013-11-01 09:30:00,45.94,45.99,45.86,45.91,38500.0,37.5095,37.5503,37.4442,37.485,38500.0
2013-11-01 09:40:00,45.91,45.96,45.9,45.9,25500.0,37.485,37.5258,37.4768,37.4768,25500.0
2013-11-01 09:50:00,45.89,45.93,45.87,45.87,23000.0,37.4687,37.5013,37.4523,37.4523,23000.0
2013-11-01 10:00:00,45.88,45.99,45.84,45.95,21300.0,37.4605,37.5503,37.4279,37.5177,21300.0
2013-11-01 10:10:00,45.97,46.01,45.77,45.8,70400.0,37.534,37.5667,37.3707,37.3952,70400.0
2013-11-01 10:20:00,45.8,45.84,45.77,45.81,19000.0,37.3952,37.4279,37.3707,37.4034,19000.0
2013-11-01 10:30:00,45.81,45.88,45.8,45.86,15100.0,37.4034,37.4605,37.3952,37.4442,15100.0
2013-11-01 10:40:00,45.86,45.91,45.84,45.89,29300.0,37.4442,37.485,37.4279,37.4687,29300.0
2013-11-01 10:50:00,45.9,45.98,45.9,45.97,24200.0,37.4768,37.5422,37.4768,37.534,24200.0
2013-11-01 11:00:00,45.97,45.98,45.86,45.89,55400.0,37.534,37.5422,37.4442,37.4687,55400.0
2013-11-01 11:10:00,45.89,45.89,45.7,45.71,90600.0,37.4687,37.4687,37.3135,37.3217,90600.0
2013-11-01 11:20:00,45.72,45.73,45.66,45.69,43800.0,37.3299,37.338,37.2809,37.3054,43800.0
2013-11-01 11:30:00,45.69,45.74,45.65,45.67,28900.0,37.3054,37.3462,37.2727,37.289,28900.0
2013-11-01 11:40:00,45.68,45.73,45.67,45.73,17900.0,37.2972,37.338,37.289,37.338,17900.0
2013-11-01 11:50:00,45.74,45.76,45.67,45.67,35400.0,37.3462,37.3625,37.289,37.289,35400.0
2013-11-01 12:00:00,45.67,45.71,45.67,45.69,27300.0,37.289,37.3217,37.289,37.3054,27300.0
2013-11-01 12:10:00,45.7,45.7,45.65,45.67,15600.0,37.3135,37.3135,37.2727,37.289,15600.0
2013-11-01 12:20:00,45.68,45.75,45.68,45.74,14400.0,37.2972,37.3544,37.2972,37.3462,14400.0
2013-11-01 12:30:00,45.74,45.78,45.74,45.78,12500.0,37.3462,37.3789,37.3462,37.3789,12500.0
2013-11-01 12:40:00,45.78,45.83,45.78,45.8,9000.0,37.3789,37.4197,37.3789,37.3952,9000.0
2013-11-01 12:50:00,45.8,45.83,45.8,45.8,7400.0,37.3952,37.4197,37.3952,37.3952,7400.0
2013-11-01 13:00:00,45.8,45.82,45.77,45.79,10600.0,37.3952,37.4115,37.3707,37.387,10600.0
2013-11-01 13:10:00,45.8,45.84,45.79,45.79,367600.0,37.3952,37.4279,37.387,37.387,367600.0
2013-11-01 13:20:00,45.8,45.86,45.79,45.86,10000.0,37.3952,37.4442,37.387,37.4442,10000.0
2013-11-01 13:30:00,45.85,45.93,45.85,45.93,23600.0,37.436,37.5013,37.436,37.5013,23600.0
2013-11-01 13:40:00,45.94,46.04,45.93,46.02,34200.0,37.5095,37.5911,37.5013,37.5748,34200.0
2013-11-01 13:50:00,46.02,46.02,45.91,45.91,74700.0,37.5748,37.5748,37.485,37.485,74700.0
2013-11-01 14:00:00,45.91,45.98,45.91,45.96,12100.0,37.485,37.5422,37.485,37.5258,12100.0
2013-11-01 14:10:00,45.97,45.99,45.91,45.99,26000.0,37.534,37.5503,37.485,37.5503,26000.0
2013-11-01 14:20:00,45.98,45.99,45.95,45.95,24100.0,37.5422,37.5503,37.5177,37.5177,24100.0
2013-11-01 14:30:00,45.94,45.97,45.92,45.93,17200.0,37.5095,37.534,37.4932,37.5013,17200.0
2013-11-01 14:40:00,45.93,45.96,45.91,45.94,39500.0,37.5013,37.5258,37.485,37.5095,39500.0
2013-11-01 14:50:00,45.94,45.95,45.89,45.89,25000.0,37.5095,37.5177,37.4687,37.4687,25000.0
2013-11-01 15:00:00,45.89,45.92,45.86,45.86,26600.0,37.4687,37.4932,37.4442,37.4442,26600.0
2013-11-01 15:10:00,45.87,45.93,45.87,45.9,27900.0,37.4523,37.5013,37.4523,37.4768,27900.0
2013-11-01 15:20:00,45.9,45.91,45.88,45.9,31700.0,37.4768,37.485,37.4605,37.4768,31700.0
2013-11-01 15:30:00,45.9,45.94,45.88,45.89,22100.0,37.4768,37.5095,37.4605,37.4687,22100.0
2013-11-01 15:40:00,45.89,45.98,45.89,45.95,83900.0,37.4687,37.5422,37.4687,37.5177,83900.0
2013-11-01 15:50:00,45.95,45.99,45.92,45.93,140800.0,37.5177,37.5503,37.4932,37.5013,140800.0
2013-11-04 09:30:00,46.05,46.12,46.01,46.01,79300.0,37.5993,37.6565,37.5667,37.5667,79300.0
2013-11-04 09:40:00,46.0,46.01,45.87,45.87,26100.0,37.5585,37.5667,37.4523,37.4523,26100.0
2013-11-04 09:50:00,45.87,45.94,45.84,45.88,19600.0,37.4523,37.5095,37.4279,37.4605,19600.0
2013-11-04 10:00:00,45.88,45.89,45.77,45.79,17100.0,37.4605,37.4687,37.3707,37.387,17100.0
2013-11-04 10:10:00,45.79,45.87,45.78,45.87,16300.0,37.387,37.4523,37.3789,37.4523,16300.0
2013-11-04 10:20:00,45.87,45.93,45.84,45.92,8000.0,37.4523,37.5013,37.4279,37.4932,8000.0
2013-11-04 10:30:00,45.93,46.0,45.93,45.96,13600.0,37.5013,37.5585,37.5013,37.5258,13600.0
2013-11-04 10:40:00,45.96,45.98,45.93,45.95,14800.0,37.5258,37.5422,37.5013,37.5177,14800.0
2013-11-04 10:50:00,45.95,45.96,45.87,45.87,17200.0,37.5177,37.5258,37.4523,37.4523,17200.0
2013-11-04 11:00:00,45.85,45.91,45.84,45.89,25500.0,37.436,37.485,37.4279,37.4687,25500.0
2013-11-04 11:10:00,45.88,45.96,45.88,45.9,23100.0,37.4605,37.5258,37.4605,37.4768,23100.0
2013-11-04 11:20:00,45.9,45.94,45.88,45.93,19200.0,37.4768,37.5095,37.4605,37.5013,19200.0
2013-11-04 11:30:00,45.92,46.0,45.92,45.99,62300.0,37.4932,37.5585,37.4932,37.5503,62300.0
2013-11-04 11:40:00,46.0,46.02,45.97,45.97,78200.0,37.5585,37.5748,37.534,37.534,78200.0
2013-11-04 11:50:00,45.97,46.02,45.96,45.96,47800.0,37.534,37.5748,37.5258,37.5258,47800.0
2013-11-04 12:00:00,45.96,45.96,45.89,45.91,27700.0,37.5258,37.5258,37.4687,37.485,27700.0
2013-11-04 12:10:00,45.91,45.91,45.81,45.86,50900.0,37.485,37.485,37.4034,37.4442,50900.0
2013-11-04 12:20:00,45.86,45.91,45.86,45.87,8700.0,37.4442,37.485,37.4442,37.4523,8700.0
2013-11-04 12:30:00,45.87,45.88,45.86,45.87,13800.0,37.4523,37.4605,37.4442,37.4523,13800.0
2013-11-04 12:40:00,45.88,45.89,45.86,45.89,12900.0,37.4605,37.4687,37.4442,37.4687,12900.0
2013-11-04 12:50:00,45.89,45.89,45.87,45.88,6100.0,37.4687,37.4687,37.4523,37.4605,6100.0
2013-11-04 13:00:00,45.87,45.89,45.86,45.87,9400.0,37.4523,37.4687,37.4442,37.4523,9400.0
2013-11-04 13:10:00,45.87,45.87,45.84,45.85,8800.0,37.4523,37.4523,37.4279,37.436,8800.0
2013-11-04 13:20:00,45.85,45.91,45.84,45.88,47900.0,37.436,37.485,37.4279,37.4605,47900.0
2013-11-04 13:30:00,45.88,45.89,45.81,45.82,19500.0,37.4605,37.4687,37.4034,37.4115,19500.0
2013-11-04 13:40:00,45.81,45.82,45.78,45.79,27400.0,37.4034,37.4115,37.3789,37.387,27400.0
2013-11-04 13:50:00,45.8,45.82,45.78,45.78,30000.0,37.3952,37.4115,37.3789,37.3789,30000.0
2013-11-04 14:00:00,45.79,45.84,45.78,45.84,14000.0,37.387,37.4279,37.3789,37.4279,14000.0
2013-11-04 14:10:00,45.85,45.85,45.81,45.82,15700.0,37.436,37.436,37.4034,37.4115,15700.0
2013-11-04 14:20:00,45.82,45.84,45.81,45.83,23900.0,37.4115,37.4279,37.4034,37.4197,23900.0
2013-11-04 14:30:00,45.83,45.85,45.82,45.84,22000.0,37.4197,37.436,37.4115,37.4279,22000.0
2013-11-04 14:40:00,45.84,45.87,45.83,45.83,25300.0,37.4279,37.4523,37.4197,37.4197,25300.0
2013-11-04 14:50:00,45.83,45.86,45.8,45.81,38000.0,37.4197,37.4442,37.3952,37.4034,38000.0
2013-11-04 15:00:00,45.81,45.84,45.79,45.8,30900.0,37.4034,37.4279,37.387,37.3952,30900.0
2013-11-04 15:10:00,45.8,45.81,45.77,45.77,36900.0,37.3952,37.4034,37.3707,37.3707,36900.0
2013-11-04 15:20:00,45.76,45.81,45.76,45.8,32200.0,37.3625,37.4034,37.3625,37.3952,32200.0
2013-11-04 15:30:00,45.81,45.82,45.77,45.8,36300.0,37.4034,37.4115,37.3707,37.3952,36300.0
2013-11-04 15:40:00,45.81,45.81,45.77,45.79,39500.0,37.4034,37.4034,37.3707,37.387,39500.0
2013-11-04 15:50:00,45.79,45.85,45.78,45.82,143900.0,37.387,37.436,37.3789,37.4115,143900.0
2013-11-05 09:30:00,45.75,45.75,45.57,45.58,20800.0,37.3544,37.3544,37.2074,37.2156,20800.0
2013-11-05 09:40:00,45.57,45.66,45.53,45.54,15900.0,37.2074,37.2809,37.1747,37.1829,15900.0
2013-11-05 09:50:00,45.53,45.58,45.48,45.55,53400.0,37.1747,37.2156,37.1339,37.1911,53400.0
2013-11-05 10:00:00,45.55,45.62,45.51,45.6,47500.0,37.1911,37.2482,37.1584,37.2319,47500.0
2013-11-05 10:10:00,45.61,45.61,45.52,45.52,58600.0,37.2401,37.2401,37.1666,37.1666,58600.0
2013-11-05 10:20:00,45.51,45.58,45.48,45.53,36800.0,37.1584,37.2156,37.1339,37.1747,36800.0
2013-11-05 10:30:00,45.54,45.63,45.54,45.62,70000.0,37.1829,37.2564,37.1829,37.2482,70000.0
2013-11-05 10:40:00,45.62,45.65,45.61,45.65,108000.0,37.2482,37.2727,37.2401,37.2727,108000.0
2013-11-05 10:50:00,45.66,45.7,45.61,45.64,273300.0,37.2809,37.3135,37.2401,37.2646,273300.0
2013-11-05 11:00:00,45.64,45.64,45.59,45.64,75100.0,37.2646,37.2646,37.2237,37.2646,75100.0
2013-11-05 11:10:00,45.64,45.7,45.6,45.68,44000.0,37.2646,37.3135,37.2319,37.2972,44000.0
2013-11-05 11:20:00,45.68,45.72,45.66,45.68,30400.0,37.2972,37.3299,37.2809,37.2972,30400.0
2013-11-05 11:30:00,45.69,45.74,45.68,45.71,78300.0,37.3054,37.3462,37.2972,37.3217,78300.0
2013-11-05 11:40:00,45.71,45.76,45.67,45.68,33400.0,37.3217,37.3625,37.289,37.2972,33400.0
2013-11-05 11:50:00,45.69,45.71,45.65,45.7,17100.0,37.3054,37.3217,37.2727,37.3135,17100.0
2013-11-05 12:00:00,45.7,45.7,45.63,45.65,15500.0,37.3135,37.3135,37.2564,37.2727,15500.0
2013-11-05 12:10:00,45.65,45.69,45.64,45.67,17300.0,37.2727,37.3054,37.2646,37.289,17300.0
2013-11-05 12:20:00,45.67,45.69,45.63,45.64,26400.0,37.289,37.3054,37.2564,37.2646,26400.0
2013-11-05 12:30:00,45.65,45.69,45.64,45.66,13800.0,37.2727,37.3054,37.2646,37.2809,13800.0
2013-11-05 12:40:00,45.67,45.69,45.62,45.63,18000.0,37.289,37.3054,37.2482,37.2564,18000.0
2013-11-05 12:50:00,45.63,45.68,45.63,45.67,11000.0,37.2564,37.2972,37.2564,37.289,11000.0
2013-11-05 13:00:00,45.68,45.71,45.67,45.68,12500.0,37.2972,37.3217,37.289,37.2972,12500.0
2013-11-05 13:10:00,45.68,45.74,45.68,45.73,10200.0,37.2972,37.3462,37.2972,37.338,10200.0
2013-11-05 13:20:00,45.74,45.77,45.73,45.75,12900.0,37.3462,37.3707,37.338,37.3544,12900.0
2013-11-05 13:30:00,45.75,45.8,45.72,45.72,112000.0,37.3544,37.3952,37.3299,37.3299,112000.0
2013-11-05 13:40:00,45.72,45.74,45.69,45.7,25100.0,37.3299,37.3462,37.3054,37.3135,25100.0
2013-11-05 13:50:00,45.69,45.71,45.63,45.63,19900.0,37.3054,37.3217,37.2564,37.2564,19900.0
2013-11-05 14:00:00,45.62,45.67,45.62,45.64,21100.0,37.2482,37.289,37.2482,37.2646,21100.0
2013-11-05 14:10:00,45.64,45.65,45.6,45.62,40400.0,37.2646,37.2727,37.2319,37.2482,40400.0
2013-11-05 14:20:00,45.63,45.65,45.61,45.65,50400.0,37.2564,37.2727,37.2401,37.2727,50400.0
2013-11-05 14:30:00,45.65,45.76,45.65,45.75,52800.0,37.2727,37.3625,37.2727,37.3544,52800.0
2013-11-05 14:40:00,45.75,45.77,45.72,45.76,32400.0,37.3544,37.3707,37.3299,37.3625,32400.0
2013-11-05 14:50:00,45.76,45.83,45.76,45.83,37800.0,37.3625,37.4197,37.3625,37.4197,37800.0
2013-11-05 15:00:00,45.83,45.85,45.78,45.8,65500.0,37.4197,37.436,37.3789,37.3952,65500.0
2013-11-05 15:10:00,45.8,45.81,45.76,45.78,129100.0,37.3952,37.4034,37.3625,37.3789,129100.0
2013-11-05 15:20:00,45.78,45.79,45.74,45.75,52000.0,37.3789,37.387,37.3462,37.3544,52000.0
2013-11-05 15:30:00,45.75,45.78,45.75,45.78,80700.0,37.3544,37.3789,37.3544,37.3789,80700.0
2013-11-05 15:40:00,45.77,45.82,45.76,45.82,127400.0,37.3707,37.4115,37.3625,37.4115,127400.0
2013-11-05 15:50:00,45.81,45.82,45.65,45.65,261800.0,37.4034,37.4115,37.2727,37.2727,261800.0
2013-11-06 09:30:00,45.72,46.12,45.54,45.88,111200.0,37.3299,37.6565,37.1829,37.4605,111200.0
2013-11-06 09:40:00,45.91,46.25,45.91,46.24,63300.0,37.485,37.7626,37.485,37.7544,63300.0
2013-11-06 09:50:00,46.24,46.31,46.16,46.16,34700.0,37.7544,37.8116,37.6891,37.6891,34700.0
2013-11-06 10:00:00,46.17,46.49,46.15,46.48,69800.0,37.6973,37.9586,37.681,37.9504,69800.0
2013-11-06 10:10:00,46.47,46.6,46.45,46.57,122900.0,37.9422,38.0484,37.9259,38.0239,122900.0
2013-11-06 10:20:00,46.56,46.57,46.37,46.44,103900.0,38.0157,38.0239,37.8606,37.9177,103900.0
2013-11-06 10:30:00,46.44,46.45,46.27,46.32,77200.0,37.9177,37.9259,37.7789,37.8198,77200.0
2013-11-06 10:40:00,46.32,46.35,46.17,46.17,64300.0,37.8198,37.8443,37.6973,37.6973,64300.0
2013-11-06 10:50:00,46.16,46.21,46.14,46.15,32700.0,37.6891,37.73,37.6728,37.681,32700.0
2013-11-06 11:00:00,46.14,46.23,46.08,46.22,40700.0,37.6728,37.7463,37.6238,37.7381,40700.0
2013-11-06 11:10:00,46.2,46.2,46.11,46.12,26300.0,37.7218,37.7218,37.6483,37.6565,26300.0
2013-11-06 11:20:00,46.13,46.15,46.1,46.13,24300.0,37.6646,37.681,37.6401,37.6646,24300.0
2013-11-06 11:30:00,46.14,46.14,46.03,46.05,35500.0,37.6728,37.6728,37.583,37.5993,35500.0
2013-11-06 11:40:00,46.05,46.15,46.05,46.13,62800.0,37.5993,37.681,37.5993,37.6646,62800.0
2013-11-06 11:50:00,46.13,46.13,46.07,46.08,50500.0,37.6646,37.6646,37.6156,37.6238,50500.0
2013-11-06 12:00:00,46.08,46.09,45.99,46.0,54100.0,37.6238,37.632,37.5503,37.5585,54100.0
2013-11-06 12:10:00,46.0,46.02,45.99,46.01,34500.0,37.5585,37.5748,37.5503,37.5667,34500.0
2013-11-06 12:20:00,46.01,46.04,46.0,46.01,21900.0,37.5667,37.5911,37.5585,37.5667,21900.0
2013-11-06 12:30:00,46.02,46.05,46.01,46.04,28100.0,37.5748,37.5993,37.5667,37.5911,28100.0
2013-11-06 12:40:00,46.04,46.07,46.04,46.06,18100.0,37.5911,37.6156,37.5911,37.6075,18100.0
2013-11-06 12:50:00,46.06,46.07,46.02,46.04,25000.0,37.6075,37.6156,37.5748,37.5911,25000.0
2013-11-06 13:00:00,46.04,46.08,46.03,46.06,35500.0,37.5911,37.6238,37.583,37.6075,35500.0
2013-11-06 13:10:00,46.06,46.08,46.01,46.07,33800.0,37.6075,37.6238,37.5667,37.6156,33800.0
2013-11-06 13:20:00,46.07,46.08,45.98,46.03,34300.0,37.6156,37.6238,37.5422,37.583,34300.0
2013-11-06 13:30:00,46.02,46.05,46.0,46.05,15700.0,37.5748,37.5993,37.5585,37.5993,15700.0
2013-11-06 13:40:00,46.05,46.07,46.03,46.04,35800.0,37.5993,37.6156,37.583,37.5911,35800.0
2013-11-06 13:50:00,46.04,46.13,46.04,46.09,26600.0,37.5911,37.6646,37.5911,37.632,26600.0
2013-11-06 14:00:00,46.1,46.14,46.1,46.13,23400.0,37.6401,37.6728,37.6401,37.6646,23400.0
2013-11-06 14:10:00,46.13,46.16,46.11,46.14,29800.0,37.6646,37.6891,37.6483,37.6728,29800.0
2013-11-06 14:20:00,46.14,46.18,46.12,46.16,31400.0,37.6728,37.7055,37.6565,37.6891,31400.0
2013-11-06 14:30:00,46.16,46.2,46.14,46.18,28700.0,37.6891,37.7218,37.6728,37.7055,28700.0
2013-11-06 14:40:00,46.18,46.21,46.16,46.2,29900.0,37.7055,37.73,37.6891,37.7218,29900.0
2013-11-06 14:50:00,46.19,46.22,46.16,46.16,58100.0,37.7136,37.7381,37.6891,37.6891,58100.0
2013-11-06 15:00:00,46.16,46.19,46.15,46.16,33400.0,37.6891,37.7136,37.681,37.6891,33400.0
2013-11-06 15:10:00,46.16,46.18,46.12,46.18,45700.0,37.6891,37.7055,37.6565,37.7055,45700.0
2013-11-06 15:20:00,46.18,46.18,46.1,46.12,47100.0,37.7055,37.7055,37.6401,37.6565,47100.0
2013-11-06 15:30:00,46.12,46.16,46.11,46.14,111000.0,37.6565,37.6891,37.6483,37.6728,111000.0
2013-11-06 15:40:00,46.13,46.14,46.05,46.1,113200.0,37.6646,37.6728,37.5993,37.6401,113200.0
2013-11-06 15:50:00,46.1,46.18,46.09,46.16,216400.0,37.6401,37.7055,37.632,37.6891,216400.0
2013-11-07 09:30:00,46.19,46.33,46.08,46.25,65600.0,37.7136,37.8279,37.6238,37.7626,65600.0
2013-11-07 09:40:00,46.26,46.44,46.26,46.32,37400.0,37.7708,37.9177,37.7708,37.8198,37400.0
2013-11-07 09:50:00,46.32,46.34,46.22,46.29,48500.0,37.8198,37.8361,37.7381,37.7953,48500.0
2013-11-07 10:00:00,46.29,46.4,46.24,46.35,56200.0,37.7953,37.8851,37.7544,37.8443,56200.0
2013-11-07 10:10:00,46.35,46.39,46.3,46.31,53500.0,37.8443,37.8769,37.8034,37.8116,53500.0
2013-11-07 10:20:00,46.31,46.36,46.3,46.35,31200.0,37.8116,37.8524,37.8034,37.8443,31200.0
2013-11-07 10:30:00,46.34,46.34,46.29,46.33,51300.0,37.8361,37.8361,37.7953,37.8279,51300.0
2013-11-07 10:40:00,46.33,46.38,46.31,46.33,47600.0,37.8279,37.8688,37.8116,37.8279,47600.0
2013-11-07 10:50:00,46.34,46.34,46.21,46.21,32900.0,37.8361,37.8361,37.73,37.73,32900.0
2013-11-07 11:00:00,46.2,46.23,46.15,46.15,25700.0,37.7218,37.7463,37.681,37.681,25700.0
2013-11-07 11:10:00,46.14,46.19,46.11,46.13,17400.0,37.6728,37.7136,37.6483,37.6646,17400.0
2013-11-07 11:20:00,46.13,46.2,46.13,46.19,24500.0,37.6646,37.7218,37.6646,37.7136,24500.0
2013-11-07 11:30:00,46.19,46.2,46.16,46.18,23000.0,37.7136,37.7218,37.6891,37.7055,23000.0
2013-11-07 11:40:00,46.18,46.2,46.15,46.2,29900.0,37.7055,37.7218,37.681,37.7218,29900.0
2013-11-07 11:50:00,46.2,46.22,46.16,46.17,48000.0,37.7218,37.7381,37.6891,37.6973,48000.0
2013-11-07 12:00:00,46.18,46.2,46.15,46.18,23400.0,37.7055,37.7218,37.681,37.7055,23400.0
2013-11-07 12:10:00,46.17,46.2,46.15,46.15,12800.0,37.6973,37.7218,37.681,37.681,12800.0
2013-11-07 12:20:00,46.14,46.2,46.14,46.18,16400.0,37.6728,37.7218,37.6728,37.7055,16400.0
2013-11-07 12:30:00,46.19,46.22,46.13,46.15,21500.0,37.7136,37.7381,37.6646,37.681,21500.0
2013-11-07 12:40:00,46.15,46.18,46.12,46.18,12600.0,37.681,37.7055,37.6565,37.7055,12600.0
2013-11-07 12:50:00,46.17,46.17,46.12,46.14,20700.0,37.6973,37.6973,37.6565,37.6728,20700.0
2013-11-07 13:00:00,46.13,46.14,46.07,46.07,22400.0,37.6646,37.6728,37.6156,37.6156,22400.0
2013-11-07 13:10:00,46.07,46.07,46.05,46.06,13700.0,37.6156,37.6156,37.5993,37.6075,13700.0
2013-11-07 13:20:00,46.07,46.08,45.98,45.98,24400.0,37.6156,37.6238,37.5422,37.5422,24400.0
2013-11-07 13:30:00,45.99,46.0,45.96,45.99,22600.0,37.5503,37.5585,37.5258,37.5503,22600.0
2013-11-07 13:40:00,45.99,46.01,45.94,45.94,23300.0,37.5503,37.5667,37.5095,37.5095,23300.0
2013-11-07 13:50:00,45.94,45.98,45.91,45.91,34000.0,37.5095,37.5422,37.485,37.485,34000.0
2013-11-07 14:00:00,45.91,45.91,45.8,45.83,41300.0,37.485,37.485,37.3952,37.4197,41300.0
2013-11-07 14:10:00,45.83,45.9,45.79,45.79,50000.0,37.4197,37.4768,37.387,37.387,50000.0
2013-11-07 14:20:00,45.79,45.84,45.78,45.82,30900.0,37.387,37.4279,37.3789,37.4115,30900.0
2013-11-07 14:30:00,45.81,45.82,45.76,45.8,54300.0,37.4034,37.4115,37.3625,37.3952,54300.0
2013-11-07 14:40:00,45.81,45.86,45.8,45.86,44500.0,37.4034,37.4442,37.3952,37.4442,44500.0
2013-11-07 14:50:00,45.86,45.86,45.82,45.85,45600.0,37.4442,37.4442,37.4115,37.436,45600.0
2013-11-07 15:00:00,45.86,45.87,45.78,45.78,40200.0,37.4442,37.4523,37.3789,37.3789,40200.0
2013-11-07 15:10:00,45.78,45.8,45.74,45.74,41400.0,37.3789,37.3952,37.3462,37.3462,41400.0
2013-11-07 15:20:00,45.74,45.8,45.7,45.7,55000.0,37.3462,37.3952,37.3135,37.3135,55000.0
2013-11-07 15:30:00,45.7,45.73,45.64,45.71,91600.0,37.3135,37.338,37.2646,37.3217,91600.0
2013-11-07 15:40:00,45.71,45.73,45.67,45.68,71300.0,37.3217,37.338,37.289,37.2972,71300.0
2013-11-07 15:50:00,45.69,45.75,45.65,45.67,262800.0,37.3054,37.3544,37.2727,37.289,262800.0
2013-11-08 09:30:00,45.67,45.82,45.54,45.58,82700.0,37.289,37.4115,37.1829,37.2156,82700.0
2013-11-08 09:40:00,45.59,45.72,45.54,45.66,65400.0,37.2237,37.3299,37.1829,37.2809,65400.0
2013-11-08 09:50:00,45.66,45.72,45.6,45.64,62000.0,37.2809,37.3299,37.2319,37.2646,62000.0
2013-11-08 10:00:00,45.63,45.8,45.63,45.79,66700.0,37.2564,37.3952,37.2564,37.387,66700.0
2013-11-08 10:10:00,45.78,45.86,45.74,45.85,93800.0,37.3789,37.4442,37.3462,37.436,93800.0
2013-11-08 10:20:00,45.84,45.95,45.84,45.95,56900.0,37.4279,37.5177,37.4279,37.5177,56900.0
2013-11-08 10:30:00,45.96,46.05,45.95,46.01,73600.0,37.5258,37.5993,37.5177,37.5667,73600.0
2013-11-08 10:40:00,46.02,46.03,45.96,46.0,43000.0,37.5748,37.583,37.5258,37.5585,43000.0
2013-11-08 10:50:00,46.01,46.04,45.93,46.01,30600.0,37.5667,37.5911,37.5013,37.5667,30600.0
2013-11-08 11:00:00,46.02,46.15,46.0,46.14,57500.0,37.5748,37.681,37.5585,37.6728,57500.0
2013-11-08 11:10:00,46.14,46.19,46.12,46.19,131700.0,37.6728,37.7136,37.6565,37.7136,131700.0
2013-11-08 11:20:00,46.19,46.22,46.15,46.19,87400.0,37.7136,37.7381,37.681,37.7136,87400.0
2013-11-08 11:30:00,46.19,46.19,46.11,46.16,37700.0,37.7136,37.7136,37.6483,37.6891,37700.0
2013-11-08 11:40:00,46.15,46.15,46.1,46.11,51500.0,37.681,37.681,37.6401,37.6483,51500.0
2013-11-08 11:50:00,46.12,46.13,46.05,46.05,22000.0,37.6565,37.6646,37.5993,37.5993,22000.0
2013-11-08 12:00:00,46.06,46.14,46.05,46.07,32800.0,37.6075,37.6728,37.5993,37.6156,32800.0
2013-11-08 12:10:00,46.08,46.12,46.05,46.09,44900.0,37.6238,37.6565,37.5993,37.632,44900.0
2013-11-08 12:20:00,46.1,46.11,46.07,46.07,31800.0,37.6401,37.6483,37.6156,37.6156,31800.0
2013-11-08 12:30:00,46.08,46.08,46.02,46.05,74000.0,37.6238,37.6238,37.5748,37.5993,74000.0
2013-11-08 12:40:00,46.05,46.06,46.02,46.02,27900.0,37.5993,37.6075,37.5748,37.5748,27900.0
2013-11-08 12:50:00,46.02,46.05,46.01,46.05,20000.0,37.5748,37.5993,37.5667,37.5993,20000.0
2013-11-08 13:00:00,46.04,46.04,46.0,46.0,24800.0,37.5911,37.5911,37.5585,37.5585,24800.0
2013-11-08 13:10:00,46.0,46.01,46.0,46.0,28300.0,37.5585,37.5667,37.5585,37.5585,28300.0
2013-11-08 13:20:00,46.0,46.11,46.0,46.11,29600.0,37.5585,37.6483,37.5585,37.6483,29600.0
2013-11-08 13:30:00,46.11,46.13,46.02,46.04,56200.0,37.6483,37.6646,37.5748,37.5911,56200.0
2013-11-08 13:40:00,46.04,46.04,45.99,46.0,75700.0,37.5911,37.5911,37.5503,37.5585,75700.0
2013-11-08 13:50:00,46.0,46.0,45.98,45.98,31800.0,37.5585,37.5585,37.5422,37.5422,31800.0
2013-11-08 14:00:00,45.98,46.0,45.95,45.98,35400.0,37.5422,37.5585,37.5177,37.5422,35400.0
2013-11-08 14:10:00,45.98,46.0,45.96,45.99,26400.0,37.5422,37.5585,37.5258,37.5503,26400.0
2013-11-08 14:20:00,45.99,46.05,45.99,46.02,44800.0,37.5503,37.5993,37.5503,37.5748,44800.0
2013-11-08 14:30:00,46.02,46.04,46.0,46.02,39100.0,37.5748,37.5911,37.5585,37.5748,39100.0
2013-11-08 14:40:00,46.02,46.04,45.99,46.03,138300.0,37.5748,37.5911,37.5503,37.583,138300.0
2013-11-08 14:50:00,46.03,46.06,46.02,46.03,57500.0,37.583,37.6075,37.5748,37.583,57500.0
2013-11-08 15:00:00,46.03,46.03,45.94,45.95,55100.0,37.583,37.583,37.5095,37.5177,55100.0
2013-11-08 15:10:00,45.95,45.97,45.94,45.95,52600.0,37.5177,37.534,37.5095,37.5177,52600.0
2013-11-08 15:20:00,45.96,46.06,45.96,46.01,77200.0,37.5258,37.6075,37.5258,37.5667,77200.0
2013-11-08 15:30:00,46.0,46.13,46.0,46.08,142000.0,37.5585,37.6646,37.5585,37.6238,142000.0
2013-11-08 15:40:00,46.08,46.14,46.07,46.11,256500.0,37.6238,37.6728,37.6156,37.6483,256500.0
2013-11-08 15:50:00,46.11,46.18,46.08,46.14,402400.0,37.6483,37.7055,37.6238,37.6728,402400.0
2013-11-11 09:30:00,46.21,46.43,46.17,46.41,52800.0,37.73,37.9096,37.6973,37.8933,52800.0
2013-11-11 09:40:00,46.4,46.43,46.32,46.4,86300.0,37.8851,37.9096,37.8198,37.8851,86300.0
2013-11-11 09:50:00,46.4,46.48,46.39,46.46,41500.0,37.8851,37.9504,37.8769,37.9341,41500.0
2013-11-11 10:00:00,46.46,46.61,46.45,46.61,132000.0,37.9341,38.0565,37.9259,38.0565,132000.0
2013-11-11 10:10:00,46.61,46.67,46.59,46.59,56000.0,38.0565,38.1055,38.0402,38.0402,56000.0
2013-11-11 10:20:00,46.6,46.69,46.59,46.62,65600.0,38.0484,38.1219,38.0402,38.0647,65600.0
2013-11-11 10:30:00,46.61,46.65,46.58,46.6,60700.0,38.0565,38.0892,38.0321,38.0484,60700.0
2013-11-11 10:40:00,46.61,46.68,46.6,46.62,46300.0,38.0565,38.1137,38.0484,38.0647,46300.0
2013-11-11 10:50:00,46.62,46.64,46.59,46.63,55000.0,38.0647,38.081,38.0402,38.0729,55000.0
2013-11-11 11:00:00,46.63,46.65,46.59,46.64,34000.0,38.0729,38.0892,38.0402,38.081,34000.0
2013-11-11 11:10:00,46.64,46.69,46.61,46.69,42500.0,38.081,38.1219,38.0565,38.1219,42500.0
2013-11-11 11:20:00,46.69,46.75,46.69,46.73,24600.0,38.1219,38.1709,38.1219,38.1545,24600.0
2013-11-11 11:30:00,46.73,46.75,46.7,46.74,31900.0,38.1545,38.1709,38.13,38.1627,31900.0
2013-11-11 11:40:00,46.74,46.74,46.64,46.66,52500.0,38.1627,38.1627,38.081,38.0974,52500.0
2013-11-11 11:50:00,46.66,46.67,46.63,46.66,29500.0,38.0974,38.1055,38.0729,38.0974,29500.0
2013-11-11 12:00:00,46.66,46.68,46.63,46.66,27000.0,38.0974,38.1137,38.0729,38.0974,27000.0
2013-11-11 12:10:00,46.67,46.71,46.66,46.7,32400.0,38.1055,38.1382,38.0974,38.13,32400.0
2013-11-11 12:20:00,46.7,46.73,46.69,46.71,25900.0,38.13,38.1545,38.1219,38.1382,25900.0
2013-11-11 12:30:00,46.71,46.75,46.71,46.75,31700.0,38.1382,38.1709,38.1382,38.1709,31700.0
2013-11-11 12:40:00,46.75,46.75,46.73,46.75,14600.0,38.1709,38.1709,38.1545,38.1709,14600.0
2013-11-11 12:50:00,46.74,46.8,46.74,46.78,64800.0,38.1627,38.2117,38.1627,38.1954,64800.0
2013-11-11 13:00:00,46.78,46.9,46.77,46.88,99400.0,38.1954,38.2933,38.1872,38.277,99400.0
2013-11-11 13:10:00,46.89,46.9,46.86,46.88,53400.0,38.2852,38.2933,38.2607,38.277,53400.0
2013-11-11 13:20:00,46.87,46.91,46.84,46.86,33200.0,38.2688,38.3015,38.2443,38.2607,33200.0
2013-11-11 13:30:00,46.85,46.91,46.85,46.88,31700.0,38.2525,38.3015,38.2525,38.277,31700.0
2013-11-11 13:40:00,46.88,46.91,46.87,46.89,55900.0,38.277,38.3015,38.2688,38.2852,55900.0
2013-11-11 13:50:00,46.89,46.91,46.87,46.9,33800.0,38.2852,38.3015,38.2688,38.2933,33800.0
2013-11-11 14:00:00,46.89,46.9,46.85,46.86,39500.0,38.2852,38.2933,38.2525,38.2607,39500.0
2013-11-11 14:10:00,46.86,46.88,46.84,46.88,24000.0,38.2607,38.277,38.2443,38.277,24000.0
2013-11-11 14:20:00,46.89,46.9,46.86,46.88,26600.0,38.2852,38.2933,38.2607,38.277,26600.0
2013-11-11 14:30:00,46.88,46.9,46.87,46.88,30800.0,38.277,38.2933,38.2688,38.277,30800.0
2013-11-11 14:40:00,46.89,46.9,46.84,46.84,34700.0,38.2852,38.2933,38.2443,38.2443,34700.0
2013-11-11 14:50:00,46.84,46.88,46.84,46.87,41400.0,38.2443,38.277,38.2443,38.2688,41400.0
2013-11-11 15:00:00,46.86,46.87,46.84,46.85,32400.0,38.2607,38.2688,38.2443,38.2525,32400.0
2013-11-11 15:10:00,46.85,46.86,46.81,46.82,46100.0,38.2525,38.2607,38.2198,38.228,46100.0
2013-11-11 15:20:00,46.82,46.86,46.82,46.84,58700.0,38.228,38.2607,38.228,38.2443,58700.0
2013-11-11 15:30:00,46.84,46.84,46.76,46.76,80600.0,38.2443,38.2443,38.179,38.179,80600.0
2013-11-11 15:40:00,46.76,46.78,46.72,46.72,97400.0,38.179,38.1954,38.1464,38.1464,97400.0
2013-11-11 15:50:00,46.73,46.8,46.72,46.8,137200.0,38.1545,38.2117,38.1464,38.2117,137200.0
2013-11-12 09:30:00,46.56,46.7,46.39,46.41,93300.0,38.0157,38.13,37.8769,37.8933,93300.0
2013-11-12 09:40:00,46.41,46.48,46.39,46.46,58200.0,37.8933,37.9504,37.8769,37.9341,58200.0
2013-11-12 09:50:00,46.47,46.48,46.4,46.47,43400.0,37.9422,37.9504,37.8851,37.9422,43400.0
2013-11-12 10:00:00,46.48,46.49,46.43,46.46,50800.0,37.9504,37.9586,37.9096,37.9341,50800.0
2013-11-12 10:10:00,46.47,46.54,46.45,46.52,65300.0,37.9422,37.9994,37.9259,37.9831,65300.0
2013-11-12 10:20:00,46.51,46.52,46.44,46.45,36000.0,37.9749,37.9831,37.9177,37.9259,36000.0
2013-11-12 10:30:00,46.46,46.47,46.38,46.39,40500.0,37.9341,37.9422,37.8688,37.8769,40500.0
2013-11-12 10:40:00,46.38,46.42,46.36,46.38,33400.0,37.8688,37.9014,37.8524,37.8688,33400.0
2013-11-12 10:50:00,46.38,46.4,46.35,46.36,37200.0,37.8688,37.8851,37.8443,37.8524,37200.0
2013-11-12 11:00:00,46.36,46.37,46.32,46.34,30900.0,37.8524,37.8606,37.8198,37.8361,30900.0
2013-11-12 11:10:00,46.33,46.37,46.32,46.37,31200.0,37.8279,37.8606,37.8198,37.8606,31200.0
2013-11-12 11:20:00,46.36,46.37,46.32,46.36,47900.0,37.8524,37.8606,37.8198,37.8524,47900.0
2013-11-12 11:30:00,46.35,46.39,46.29,46.29,37800.0,37.8443,37.8769,37.7953,37.7953,37800.0
2013-11-12 11:40:00,46.29,46.3,46.23,46.25,29100.0,37.7953,37.8034,37.7463,37.7626,29100.0
2013-11-12 11:50:00,46.25,46.25,46.19,46.19,40000.0,37.7626,37.7626,37.7136,37.7136,40000.0
2013-11-12 12:00:00,46.2,46.21,46.1,46.11,26200.0,37.7218,37.73,37.6401,37.6483,26200.0
2013-11-12 12:10:00,46.11,46.15,46.09,46.09,35800.0,37.6483,37.681,37.632,37.632,35800.0
2013-11-12 12:20:00,46.09,46.09,46.05,46.07,44400.0,37.632,37.632,37.5993,37.6156,44400.0
2013-11-12 12:30:00,46.07,46.08,46.03,46.05,28700.0,37.6156,37.6238,37.583,37.5993,28700.0
2013-11-12 12:40:00,46.05,46.14,46.04,46.14,25500.0,37.5993,37.6728,37.5911,37.6728,25500.0
2013-11-12 12:50:00,46.15,46.17,46.12,46.14,20500.0,37.681,37.6973,37.6565,37.6728,20500.0
2013-11-12 13:00:00,46.13,46.18,46.13,46.18,17700.0,37.6646,37.7055,37.6646,37.7055,17700.0
2013-11-12 13:10:00,46.18,46.23,46.18,46.23,18700.0,37.7055,37.7463,37.7055,37.7463,18700.0
2013-11-12 13:20:00,46.23,46.25,46.21,46.23,37200.0,37.7463,37.7626,37.73,37.7463,37200.0
2013-11-12 13:30:00,46.23,46.23,46.12,46.17,40500.0,37.7463,37.7463,37.6565,37.6973,40500.0
2013-11-12 13:40:00,46.17,46.2,46.13,46.19,19800.0,37.6973,37.7218,37.6646,37.7136,19800.0
2013-11-12 13:50:00,46.17,46.18,46.14,46.16,23400.0,37.6973,37.7055,37.6728,37.6891,23400.0
2013-11-12 14:00:00,46.15,46.16,46.11,46.13,22700.0,37.681,37.6891,37.6483,37.6646,22700.0
2013-11-12 14:10:00,46.13,46.15,46.12,46.15,17800.0,37.6646,37.681,37.6565,37.681,17800.0
2013-11-12 14:20:00,46.16,46.18,46.12,46.13,18100.0,37.6891,37.7055,37.6565,37.6646,18100.0
2013-11-12 14:30:00,46.13,46.19,46.12,46.16,35300.0,37.6646,37.7136,37.6565,37.6891,35300.0
2013-11-12 14:40:00,46.17,46.23,46.16,46.23,21600.0,37.6973,37.7463,37.6891,37.7463,21600.0
2013-11-12 14:50:00,46.23,46.26,46.19,46.25,36600.0,37.7463,37.7708,37.7136,37.7626,36600.0
2013-11-12 15:00:00,46.26,46.28,46.25,46.28,23600.0,37.7708,37.7871,37.7626,37.7871,23600.0
2013-11-12 15:10:00,46.28,46.29,46.24,46.25,30200.0,37.7871,37.7953,37.7544,37.7626,30200.0
2013-11-12 15:20:00,46.25,46.26,46.18,46.18,48500.0,37.7626,37.7708,37.7055,37.7055,48500.0
2013-11-12 15:30:00,46.18,46.25,46.18,46.25,38800.0,37.7055,37.7626,37.7055,37.7626,38800.0
2013-11-12 15:40:00,46.23,46.25,46.2,46.22,90900.0,37.7463,37.7626,37.7218,37.7381,90900.0
2013-11-12 15:50:00,46.21,46.27,46.19,46.24,171500.0,37.73,37.7789,37.7136,37.7544,171500.0
2013-11-13 09:30:00,46.13,46.23,46.01,46.16,64600.0,37.6646,37.7463,37.5667,37.6891,64600.0
2013-11-13 09:40:00,46.15,46.27,46.14,46.22,88400.0,37.681,37.7789,37.6728,37.7381,88400.0
2013-11-13 09:50:00,46.22,46.24,46.05,46.14,80200.0,37.7381,37.7544,37.5993,37.6728,80200.0
2013-11-13 10:00:00,46.15,46.2,46.12,46.19,64700.0,37.681,37.7218,37.6565,37.7136,64700.0
2013-11-13 10:10:00,46.19,46.25,46.16,46.19,43400.0,37.7136,37.7626,37.6891,37.7136,43400.0
2013-11-13 10:20:00,46.2,46.25,46.17,46.21,137100.0,37.7218,37.7626,37.6973,37.73,137100.0
2013-11-13 10:30:00,46.22,46.23,46.13,46.13,75700.0,37.7381,37.7463,37.6646,37.6646,75700.0
2013-11-13 10:40:00,46.13,46.18,46.12,46.15,44200.0,37.6646,37.7055,37.6565,37.681,44200.0
2013-11-13 10:50:00,46.15,46.16,46.11,46.11,27100.0,37.681,37.6891,37.6483,37.6483,27100.0
2013-11-13 11:00:00,46.1,46.13,46.09,46.13,23600.0,37.6401,37.6646,37.632,37.6646,23600.0
2013-11-13 11:10:00,46.12,46.12,46.09,46.12,18400.0,37.6565,37.6565,37.632,37.6565,18400.0
2013-11-13 11:20:00,46.13,46.16,46.11,46.12,35000.0,37.6646,37.6891,37.6483,37.6565,35000.0
2013-11-13 11:30:00,46.13,46.16,46.11,46.12,29600.0,37.6646,37.6891,37.6483,37.6565,29600.0
2013-11-13 11:40:00,46.11,46.15,46.08,46.12,30900.0,37.6483,37.681,37.6238,37.6565,30900.0
2013-11-13 11:50:00,46.12,46.16,46.12,46.15,29000.0,37.6565,37.6891,37.6565,37.681,29000.0
2013-11-13 12:00:00,46.14,46.17,46.12,46.14,20700.0,37.6728,37.6973,37.6565,37.6728,20700.0
2013-11-13 12:10:00,46.14,46.16,46.13,46.16,20600.0,37.6728,37.6891,37.6646,37.6891,20600.0
2013-11-13 12:20:00,46.16,46.19,46.14,46.16,43100.0,37.6891,37.7136,37.6728,37.6891,43100.0
2013-11-13 12:30:00,46.17,46.19,46.16,46.19,33100.0,37.6973,37.7136,37.6891,37.7136,33100.0
2013-11-13 12:40:00,46.19,46.2,46.17,46.19,32600.0,37.7136,37.7218,37.6973,37.7136,32600.0
2013-11-13 12:50:00,46.19,46.24,46.19,46.23,31200.0,37.7136,37.7544,37.7136,37.7463,31200.0
2013-11-13 13:00:00,46.24,46.27,46.23,46.26,11200.0,37.7544,37.7789,37.7463,37.7708,11200.0
2013-11-13 13:10:00,46.25,46.3,46.24,46.29,17600.0,37.7626,37.8034,37.7544,37.7953,17600.0
2013-11-13 13:20:00,46.29,46.32,46.26,46.29,23600.0,37.7953,37.8198,37.7708,37.7953,23600.0
2013-11-13 13:30:00,46.29,46.32,46.28,46.29,20100.0,37.7953,37.8198,37.7871,37.7953,20100.0
2013-11-13 13:40:00,46.28,46.37,46.27,46.37,23600.0,37.7871,37.8606,37.7789,37.8606,23600.0
2013-11-13 13:50:00,46.38,46.38,46.31,46.31,36200.0,37.8688,37.8688,37.8116,37.8116,36200.0
2013-11-13 14:00:00,46.32,46.32,46.29,46.3,18500.0,37.8198,37.8198,37.7953,37.8034,18500.0
2013-11-13 14:10:00,46.29,46.31,46.26,46.3,28900.0,37.7953,37.8116,37.7708,37.8034,28900.0
2013-11-13 14:20:00,46.3,46.34,46.3,46.32,17700.0,37.8034,37.8361,37.8034,37.8198,17700.0
2013-11-13 14:30:00,46.32,46.32,46.28,46.28,17100.0,37.8198,37.8198,37.7871,37.7871,17100.0
2013-11-13 14:40:00,46.29,46.29,46.25,46.29,20300.0,37.7953,37.7953,37.7626,37.7953,20300.0
2013-11-13 14:50:00,46.29,46.29,46.25,46.27,17900.0,37.7953,37.7953,37.7626,37.7789,17900.0
2013-11-13 15:00:00,46.26,46.27,46.25,46.26,12600.0,37.7708,37.7789,37.7626,37.7708,12600.0
2013-11-13 15:10:00,46.26,46.32,46.25,46.32,52600.0,37.7708,37.8198,37.7626,37.8198,52600.0
2013-11-13 15:20:00,46.32,46.33,46.29,46.32,31900.0,37.8198,37.8279,37.7953,37.8198,31900.0
2013-11-13 15:30:00,46.32,46.35,46.3,46.35,35900.0,37.8198,37.8443,37.8034,37.8443,35900.0
2013-11-13 15:40:00,46.35,46.38,46.32,46.36,82200.0,37.8443,37.8688,37.8198,37.8524,82200.0
2013-11-13 15:50:00,46.37,46.42,46.36,46.41,127600.0,37.8606,37.9014,37.8524,37.8933,127600.0
2013-11-14 09:30:00,46.55,46.79,46.51,46.73,50600.0,38.0076,38.2035,37.9749,38.1545,50600.0
2013-11-14 09:40:00,46.75,46.75,46.59,46.62,59300.0,38.1709,38.1709,38.0402,38.0647,59300.0
2013-11-14 09:50:00,46.62,46.67,46.56,46.66,42100.0,38.0647,38.1055,38.0157,38.0974,42100.0
2013-11-14 10:00:00,46.67,46.68,46.59,46.62,30500.0,38.1055,38.1137,38.0402,38.0647,30500.0
2013-11-14 10:10:00,46.64,46.73,46.64,46.71,32000.0,38.081,38.1545,38.081,38.1382,32000.0
2013-11-14 10:20:00,46.71,46.76,46.67,46.68,23400.0,38.1382,38.179,38.1055,38.1137,23400.0
2013-11-14 10:30:00,46.69,46.8,46.69,46.79,25900.0,38.1219,38.2117,38.1219,38.2035,25900.0
2013-11-14 10:40:00,46.79,46.88,46.78,46.85,22700.0,38.2035,38.277,38.1954,38.2525,22700.0
2013-11-14 10:50:00,46.84,46.9,46.83,46.89,36600.0,38.2443,38.2933,38.2362,38.2852,36600.0
2013-11-14 11:00:00,46.88,46.98,46.87,46.97,41700.0,38.277,38.3586,38.2688,38.3505,41700.0
2013-11-14 11:10:00,46.97,46.99,46.93,46.97,40600.0,38.3505,38.3668,38.3178,38.3505,40600.0
2013-11-14 11:20:00,46.97,47.0,46.94,46.95,34100.0,38.3505,38.375,38.326,38.3342,34100.0
2013-11-14 11:30:00,46.96,46.97,46.85,46.87,31800.0,38.3423,38.3505,38.2525,38.2688,31800.0
2013-11-14 11:40:00,46.87,46.97,46.85,46.94,47600.0,38.2688,38.3505,38.2525,38.326,47600.0
2013-11-14 11:50:00,46.94,46.96,46.93,46.93,30500.0,38.326,38.3423,38.3178,38.3178,30500.0
2013-11-14 12:00:00,46.94,46.94,46.89,46.9,24900.0,38.326,38.326,38.2852,38.2933,24900.0
2013-11-14 12:10:00,46.89,46.94,46.89,46.92,59300.0,38.2852,38.326,38.2852,38.3097,59300.0
2013-11-14 12:20:00,46.92,46.97,46.91,46.93,11900.0,38.3097,38.3505,38.3015,38.3178,11900.0
2013-11-14 12:30:00,46.93,47.0,46.93,46.94,20000.0,38.3178,38.375,38.3178,38.326,20000.0
2013-11-14 12:40:00,46.94,46.97,46.94,46.95,17600.0,38.326,38.3505,38.326,38.3342,17600.0
2013-11-14 12:50:00,46.96,46.97,46.94,46.94,9400.0,38.3423,38.3505,38.326,38.326,9400.0
2013-11-14 13:00:00,46.95,47.0,46.95,46.97,14600.0,38.3342,38.375,38.3342,38.3505,14600.0
2013-11-14 13:10:00,46.97,46.99,46.96,46.99,20100.0,38.3505,38.3668,38.3423,38.3668,20100.0
2013-11-14 13:20:00,46.99,46.99,46.95,46.96,16700.0,38.3668,38.3668,38.3342,38.3423,16700.0
2013-11-14 13:30:00,46.95,46.96,46.93,46.94,12500.0,38.3342,38.3423,38.3178,38.326,12500.0
2013-11-14 13:40:00,46.95,46.95,46.93,46.95,14000.0,38.3342,38.3342,38.3178,38.3342,14000.0
2013-11-14 13:50:00,46.96,46.96,46.92,46.93,31200.0,38.3423,38.3423,38.3097,38.3178,31200.0
2013-11-14 14:00:00,46.93,46.94,46.91,46.92,27100.0,38.3178,38.326,38.3015,38.3097,27100.0
2013-11-14 14:10:00,46.92,46.98,46.92,46.98,39100.0,38.3097,38.3586,38.3097,38.3586,39100.0
2013-11-14 14:20:00,46.98,46.99,46.96,46.97,14400.0,38.3586,38.3668,38.3423,38.3505,14400.0
2013-11-14 14:30:00,46.96,46.98,46.92,46.97,32800.0,38.3423,38.3586,38.3097,38.3505,32800.0
2013-11-14 14:40:00,46.97,46.99,46.96,46.99,16500.0,38.3505,38.3668,38.3423,38.3668,16500.0
2013-11-14 14:50:00,46.98,46.98,46.94,46.96,27500.0,38.3586,38.3586,38.326,38.3423,27500.0
2013-11-14 15:00:00,46.96,46.98,46.94,46.98,38100.0,38.3423,38.3586,38.326,38.3586,38100.0
2013-11-14 15:10:00,46.98,47.0,46.97,46.99,31200.0,38.3586,38.375,38.3505,38.3668,31200.0
2013-11-14 15:20:00,46.99,47.0,46.97,46.99,28700.0,38.3668,38.375,38.3505,38.3668,28700.0
2013-11-14 15:30:00,47.0,47.0,46.98,47.0,35600.0,38.375,38.375,38.3586,38.375,35600.0
2013-11-14 15:40:00,47.0,47.0,46.97,46.97,81300.0,38.375,38.375,38.3505,38.3505,81300.0
2013-11-14 15:50:00,46.98,46.98,46.92,46.96,155600.0,38.3586,38.3586,38.3097,38.3423,155600.0
2013-11-15 09:30:00,46.98,47.15,46.98,47.12,233700.0,38.3586,38.4975,38.3586,38.473,233700.0
2013-11-15 09:40:00,47.11,47.13,47.04,47.04,39900.0,38.4648,38.4811,38.4076,38.4076,39900.0
2013-11-15 09:50:00,47.03,47.1,47.02,47.1,38000.0,38.3995,38.4566,38.3913,38.4566,38000.0
2013-11-15 10:00:00,47.1,47.12,47.03,47.05,48100.0,38.4566,38.473,38.3995,38.4158,48100.0
2013-11-15 10:10:00,47.05,47.07,47.01,47.06,43100.0,38.4158,38.4321,38.3831,38.424,43100.0
2013-11-15 10:20:00,47.07,47.08,47.0,47.01,63600.0,38.4321,38.4403,38.375,38.3831,63600.0
2013-11-15 10:30:00,47.01,47.07,46.96,46.99,63500.0,38.3831,38.4321,38.3423,38.3668,63500.0
2013-11-15 10:40:00,46.98,47.02,46.96,47.02,65000.0,38.3586,38.3913,38.3423,38.3913,65000.0
2013-11-15 10:50:00,47.02,47.06,46.99,47.04,36000.0,38.3913,38.424,38.3668,38.4076,36000.0
2013-11-15 11:00:00,47.04,47.05,47.02,47.02,24300.0,38.4076,38.4158,38.3913,38.3913,24300.0
2013-11-15 11:10:00,47.02,47.08,47.0,47.01,24400.0,38.3913,38.4403,38.375,38.3831,24400.0
2013-11-15 11:20:00,47.01,47.05,47.0,47.04,36700.0,38.3831,38.4158,38.375,38.4076,36700.0
2013-11-15 11:30:00,47.04,47.09,47.0,47.07,71700.0,38.4076,38.4485,38.375,38.4321,71700.0
2013-11-15 11:40:00,47.07,47.08,47.02,47.03,16900.0,38.4321,38.4403,38.3913,38.3995,16900.0
2013-11-15 11:50:00,47.04,47.08,47.01,47.06,29700.0,38.4076,38.4403,38.3831,38.424,29700.0
2013-11-15 12:00:00,47.06,47.09,47.03,47.08,16600.0,38.424,38.4485,38.3995,38.4403,16600.0
2013-11-15 12:10:00,47.09,47.12,47.04,47.04,13300.0,38.4485,38.473,38.4076,38.4076,13300.0
2013-11-15 12:20:00,47.04,47.04,47.0,47.01,28900.0,38.4076,38.4076,38.375,38.3831,28900.0
2013-11-15 12:30:00,47.01,47.05,47.0,47.05,27300.0,38.3831,38.4158,38.375,38.4158,27300.0
2013-11-15 12:40:00,47.04,47.09,47.03,47.06,140100.0,38.4076,38.4485,38.3995,38.424,140100.0
2013-11-15 12:50:00,47.06,47.08,47.03,47.06,229100.0,38.424,38.4403,38.3995,38.424,229100.0
2013-11-15 13:00:00,47.06,47.11,47.05,47.1,16100.0,38.424,38.4648,38.4158,38.4566,16100.0
2013-11-15 13:10:00,47.1,47.11,47.06,47.1,18700.0,38.4566,38.4648,38.424,38.4566,18700.0
2013-11-15 13:20:00,47.11,47.11,47.07,47.07,15600.0,38.4648,38.4648,38.4321,38.4321,15600.0
2013-11-15 13:30:00,47.07,47.14,47.07,47.12,21000.0,38.4321,38.4893,38.4321,38.473,21000.0
2013-11-15 13:40:00,47.13,47.14,47.13,47.13,7800.0,38.4811,38.4893,38.4811,38.4811,7800.0
2013-11-15 13:50:00,47.13,47.14,47.12,47.13,7700.0,38.4811,38.4893,38.473,38.4811,7700.0
2013-11-15 14:00:00,47.12,47.18,47.12,47.14,20900.0,38.473,38.5219,38.473,38.4893,20900.0
2013-11-15 14:10:00,47.14,47.17,47.14,47.14,31200.0,38.4893,38.5138,38.4893,38.4893,31200.0
2013-11-15 14:20:00,47.15,47.2,47.15,47.19,12600.0,38.4975,38.5383,38.4975,38.5301,12600.0
2013-11-15 14:30:00,47.19,47.21,47.18,47.19,10400.0,38.5301,38.5464,38.5219,38.5301,10400.0
2013-11-15 14:40:00,47.19,47.19,47.16,47.17,7700.0,38.5301,38.5301,38.5056,38.5138,7700.0
2013-11-15 14:50:00,47.17,47.19,47.16,47.19,16400.0,38.5138,38.5301,38.5056,38.5301,16400.0
2013-11-15 15:00:00,47.19,47.22,47.17,47.21,13600.0,38.5301,38.5546,38.5138,38.5464,13600.0
2013-11-15 15:10:00,47.2,47.25,47.2,47.25,31000.0,38.5383,38.5791,38.5383,38.5791,31000.0
2013-11-15 15:20:00,47.25,47.3,47.23,47.29,28000.0,38.5791,38.6199,38.5628,38.6118,28000.0
2013-11-15 15:30:00,47.29,47.31,47.25,47.31,62600.0,38.6118,38.6281,38.5791,38.6281,62600.0
2013-11-15 15:40:00,47.3,47.3,47.24,47.24,121800.0,38.6199,38.6199,38.5709,38.5709,121800.0
2013-11-15 15:50:00,47.24,47.27,47.22,47.26,92200.0,38.5709,38.5954,38.5546,38.5873,92200.0
2013-11-18 09:30:00,47.25,47.48,47.25,47.39,71400.0,38.5791,38.7669,38.5791,38.6934,71400.0
2013-11-18 09:40:00,47.38,47.38,47.19,47.2,29600.0,38.6852,38.6852,38.5301,38.5383,29600.0
2013-11-18 09:50:00,47.19,47.23,47.08,47.1,26600.0,38.5301,38.5628,38.4403,38.4566,26600.0
2013-11-18 10:00:00,47.1,47.16,47.08,47.13,36000.0,38.4566,38.5056,38.4403,38.4811,36000.0
2013-11-18 10:10:00,47.14,47.15,47.07,47.15,25000.0,38.4893,38.4975,38.4321,38.4975,25000.0
2013-11-18 10:20:00,47.15,47.23,47.15,47.22,27000.0,38.4975,38.5628,38.4975,38.5546,27000.0
2013-11-18 10:30:00,47.23,47.32,47.22,47.29,38400.0,38.5628,38.6363,38.5546,38.6118,38400.0
2013-11-18 10:40:00,47.28,47.36,47.28,47.35,31000.0,38.6036,38.6689,38.6036,38.6608,31000.0
2013-11-18 10:50:00,47.35,47.37,47.29,47.32,28700.0,38.6608,38.6771,38.6118,38.6363,28700.0
2013-11-18 11:00:00,47.32,47.37,47.32,47.34,38300.0,38.6363,38.6771,38.6363,38.6526,38300.0
2013-11-18 11:10:00,47.34,47.39,47.33,47.39,34800.0,38.6526,38.6934,38.6444,38.6934,34800.0
2013-11-18 11:20:00,47.39,47.4,47.34,47.37,22900.0,38.6934,38.7016,38.6526,38.6771,22900.0
2013-11-18 11:30:00,47.38,47.39,47.28,47.29,33000.0,38.6852,38.6934,38.6036,38.6118,33000.0
2013-11-18 11:40:00,47.27,47.38,47.26,47.37,54900.0,38.5954,38.6852,38.5873,38.6771,54900.0
2013-11-18 11:50:00,47.37,47.4,47.36,47.36,18200.0,38.6771,38.7016,38.6689,38.6689,18200.0
2013-11-18 12:00:00,47.35,47.37,47.32,47.35,55200.0,38.6608,38.6771,38.6363,38.6608,55200.0
2013-11-18 12:10:00,47.35,47.39,47.33,47.38,34500.0,38.6608,38.6934,38.6444,38.6852,34500.0
2013-11-18 12:20:00,47.38,47.4,47.37,47.4,34700.0,38.6852,38.7016,38.6771,38.7016,34700.0
2013-11-18 12:30:00,47.4,47.42,47.38,47.38,45300.0,38.7016,38.7179,38.6852,38.6852,45300.0
2013-11-18 12:40:00,47.39,47.4,47.36,47.4,19300.0,38.6934,38.7016,38.6689,38.7016,19300.0
2013-11-18 12:50:00,47.41,47.41,47.33,47.34,33300.0,38.7097,38.7097,38.6444,38.6526,33300.0
2013-11-18 13:00:00,47.34,47.35,47.3,47.34,61700.0,38.6526,38.6608,38.6199,38.6526,61700.0
2013-11-18 13:10:00,47.34,47.38,47.34,47.38,31100.0,38.6526,38.6852,38.6526,38.6852,31100.0
2013-11-18 13:20:00,47.38,47.47,47.38,47.46,79300.0,38.6852,38.7587,38.6852,38.7506,79300.0
2013-11-18 13:30:00,47.46,47.51,47.44,47.51,42600.0,38.7506,38.7914,38.7342,38.7914,42600.0
2013-11-18 13:40:00,47.5,47.52,47.5,47.51,26300.0,38.7832,38.7996,38.7832,38.7914,26300.0
2013-11-18 13:50:00,47.51,47.51,47.44,47.47,16200.0,38.7914,38.7914,38.7342,38.7587,16200.0
2013-11-18 14:00:00,47.48,47.48,47.42,47.42,51100.0,38.7669,38.7669,38.7179,38.7179,51100.0
2013-11-18 14:10:00,47.42,47.43,47.38,47.39,18300.0,38.7179,38.7261,38.6852,38.6934,18300.0
2013-11-18 14:20:00,47.4,47.45,47.39,47.44,18000.0,38.7016,38.7424,38.6934,38.7342,18000.0
2013-11-18 14:30:00,47.44,47.44,47.39,47.4,21700.0,38.7342,38.7342,38.6934,38.7016,21700.0
2013-11-18 14:40:00,47.41,47.41,47.36,47.37,18000.0,38.7097,38.7097,38.6689,38.6771,18000.0
2013-11-18 14:50:00,47.37,47.41,47.36,47.4,53400.0,38.6771,38.7097,38.6689,38.7016,53400.0
2013-11-18 15:00:00,47.39,47.39,47.33,47.33,47200.0,38.6934,38.6934,38.6444,38.6444,47200.0
2013-11-18 15:10:00,47.32,47.33,47.22,47.29,64600.0,38.6363,38.6444,38.5546,38.6118,64600.0
2013-11-18 15:20:00,47.29,47.32,47.2,47.24,75200.0,38.6118,38.6363,38.5383,38.5709,75200.0
2013-11-18 15:30:00,47.24,47.24,47.16,47.23,47800.0,38.5709,38.5709,38.5056,38.5628,47800.0
2013-11-18 15:40:00,47.22,47.26,47.2,47.23,74200.0,38.5546,38.5873,38.5383,38.5628,74200.0
2013-11-18 15:50:00,47.22,47.27,47.22,47.27,220700.0,38.5546,38.5954,38.5546,38.5954,220700.0
2013-11-19 09:30:00,47.18,47.23,47.08,47.15,56000.0,38.5219,38.5628,38.4403,38.4975,56000.0
2013-11-19 09:40:00,47.15,47.16,47.1,47.13,64900.0,38.4975,38.5056,38.4566,38.4811,64900.0
2013-11-19 09:50:00,47.13,47.22,47.12,47.19,66600.0,38.4811,38.5546,38.473,38.5301,66600.0
2013-11-19 10:00:00,47.2,47.29,47.17,47.24,156800.0,38.5383,38.6118,38.5138,38.5709,156800.0
2013-11-19 10:10:00,47.24,47.27,47.18,47.21,35700.0,38.5709,38.5954,38.5219,38.5464,35700.0
2013-11-19 10:20:00,47.22,47.27,47.22,47.25,55500.0,38.5546,38.5954,38.5546,38.5791,55500.0
2013-11-19 10:30:00,47.27,47.31,47.24,47.27,46200.0,38.5954,38.6281,38.5709,38.5954,46200.0
2013-11-19 10:40:00,47.28,47.29,47.21,47.21,44700.0,38.6036,38.6118,38.5464,38.5464,44700.0
2013-11-19 10:50:00,47.2,47.2,47.12,47.15,46700.0,38.5383,38.5383,38.473,38.4975,46700.0
2013-11-19 11:00:00,47.16,47.2,47.14,47.16,51000.0,38.5056,38.5383,38.4893,38.5056,51000.0
2013-11-19 11:10:00,47.16,47.16,47.12,47.15,23800.0,38.5056,38.5056,38.473,38.4975,23800.0
2013-11-19 11:20:00,47.15,47.15,47.08,47.11,27800.0,38.4975,38.4975,38.4403,38.4648,27800.0
2013-11-19 11:30:00,47.11,47.18,47.11,47.14,35900.0,38.4648,38.5219,38.4648,38.4893,35900.0
2013-11-19 11:40:00,47.14,47.16,47.09,47.15,37700.0,38.4893,38.5056,38.4485,38.4975,37700.0
2013-11-19 11:50:00,47.15,47.21,47.15,47.19,27500.0,38.4975,38.5464,38.4975,38.5301,27500.0
2013-11-19 12:00:00,47.19,47.24,47.17,47.21,23800.0,38.5301,38.5709,38.5138,38.5464,23800.0
2013-11-19 12:10:00,47.22,47.22,47.18,47.2,15900.0,38.5546,38.5546,38.5219,38.5383,15900.0
2013-11-19 12:20:00,47.19,47.29,47.19,47.27,59200.0,38.5301,38.6118,38.5301,38.5954,59200.0
2013-11-19 12:30:00,47.26,47.3,47.26,47.26,15500.0,38.5873,38.6199,38.5873,38.5873,15500.0
2013-11-19 12:40:00,47.26,47.28,47.21,47.21,58700.0,38.5873,38.6036,38.5464,38.5464,58700.0
2013-11-19 12:50:00,47.2,47.22,47.16,47.16,15400.0,38.5383,38.5546,38.5056,38.5056,15400.0
2013-11-19 13:00:00,47.16,47.18,47.14,47.16,28600.0,38.5056,38.5219,38.4893,38.5056,28600.0
2013-11-19 13:10:00,47.17,47.18,47.14,47.15,22700.0,38.5138,38.5219,38.4893,38.4975,22700.0
2013-11-19 13:20:00,47.15,47.15,47.09,47.11,31900.0,38.4975,38.4975,38.4485,38.4648,31900.0
2013-11-19 13:30:00,47.1,47.2,47.07,47.16,37400.0,38.4566,38.5383,38.4321,38.5056,37400.0
2013-11-19 13:40:00,47.16,47.19,47.14,47.16,19700.0,38.5056,38.5301,38.4893,38.5056,19700.0
2013-11-19 13:50:00,47.15,47.16,47.12,47.16,34500.0,38.4975,38.5056,38.473,38.5056,34500.0
2013-11-19 14:00:00,47.15,47.2,47.14,47.15,56400.0,38.4975,38.5383,38.4893,38.4975,56400.0
2013-11-19 14:10:00,47.14,47.2,47.13,47.18,46700.0,38.4893,38.5383,38.4811,38.5219,46700.0
2013-11-19 14:20:00,47.19,47.19,47.16,47.16,19600.0,38.5301,38.5301,38.5056,38.5056,19600.0
2013-11-19 14:30:00,47.15,47.22,47.15,47.21,45700.0,38.4975,38.5546,38.4975,38.5464,45700.0
2013-11-19 14:40:00,47.21,47.21,47.16,47.18,63800.0,38.5464,38.5464,38.5056,38.5219,63800.0
2013-11-19 14:50:00,47.18,47.18,47.14,47.16,42200.0,38.5219,38.5219,38.4893,38.5056,42200.0
2013-11-19 15:00:00,47.16,47.21,47.16,47.19,44600.0,38.5056,38.5464,38.5056,38.5301,44600.0
2013-11-19 15:10:00,47.19,47.23,47.17,47.21,38800.0,38.5301,38.5628,38.5138,38.5464,38800.0
2013-11-19 15:20:00,47.2,47.2,47.15,47.16,23800.0,38.5383,38.5383,38.4975,38.5056,23800.0
2013-11-19 15:30:00,47.17,47.17,47.13,47.14,63700.0,38.5138,38.5138,38.4811,38.4893,63700.0
2013-11-19 15:40:00,47.13,47.14,47.08,47.1,92300.0,38.4811,38.4893,38.4403,38.4566,92300.0
2013-11-19 15:50:00,47.1,47.16,47.09,47.15,131400.0,38.4566,38.5056,38.4485,38.4975,131400.0
2013-11-20 09:30:00,47.23,47.26,47.12,47.12,53500.0,38.5628,38.5873,38.473,38.473,53500.0
2013-11-20 09:40:00,47.12,47.27,47.12,47.27,39900.0,38.473,38.5954,38.473,38.5954,39900.0
2013-11-20 09:50:00,47.26,47.34,47.23,47.3,45100.0,38.5873,38.6526,38.5628,38.6199,45100.0
2013-11-20 10:00:00,47.29,47.31,47.22,47.25,96800.0,38.6118,38.6281,38.5546,38.5791,96800.0
2013-11-20 10:10:00,47.26,47.31,47.25,47.26,54900.0,38.5873,38.6281,38.5791,38.5873,54900.0
2013-11-20 10:20:00,47.26,47.31,47.25,47.27,86400.0,38.5873,38.6281,38.5791,38.5954,86400.0
2013-11-20 10:30:00,47.27,47.29,47.24,47.28,64100.0,38.5954,38.6118,38.5709,38.6036,64100.0
2013-11-20 10:40:00,47.28,47.29,47.24,47.25,60500.0,38.6036,38.6118,38.5709,38.5791,60500.0
2013-11-20 10:50:00,47.24,47.29,47.24,47.25,51300.0,38.5709,38.6118,38.5709,38.5791,51300.0
2013-11-20 11:00:00,47.25,47.28,47.23,47.25,55500.0,38.5791,38.6036,38.5628,38.5791,55500.0
2013-11-20 11:10:00,47.24,47.25,47.21,47.25,27000.0,38.5709,38.5791,38.5464,38.5791,27000.0
2013-11-20 11:20:00,47.26,47.27,47.24,47.26,56700.0,38.5873,38.5954,38.5709,38.5873,56700.0
2013-11-20 11:30:00,47.26,47.32,47.26,47.29,15500.0,38.5873,38.6363,38.5873,38.6118,15500.0
2013-11-20 11:40:00,47.29,47.38,47.27,47.37,64800.0,38.6118,38.6852,38.5954,38.6771,64800.0
2013-11-20 11:50:00,47.36,47.37,47.31,47.32,35100.0,38.6689,38.6771,38.6281,38.6363,35100.0
2013-11-20 12:00:00,47.32,47.32,47.26,47.27,30800.0,38.6363,38.6363,38.5873,38.5954,30800.0
2013-11-20 12:10:00,47.27,47.28,47.25,47.27,22900.0,38.5954,38.6036,38.5791,38.5954,22900.0
2013-11-20 12:20:00,47.26,47.27,47.25,47.25,43100.0,38.5873,38.5954,38.5791,38.5791,43100.0
2013-11-20 12:30:00,47.25,47.27,47.25,47.25,11000.0,38.5791,38.5954,38.5791,38.5791,11000.0
2013-11-20 12:40:00,47.25,47.28,47.25,47.27,10300.0,38.5791,38.6036,38.5791,38.5954,10300.0
2013-11-20 12:50:00,47.27,47.28,47.27,47.27,4100.0,38.5954,38.6036,38.5954,38.5954,4100.0
2013-11-20 13:00:00,47.26,47.27,47.25,47.26,13500.0,38.5873,38.5954,38.5791,38.5873,13500.0
2013-11-20 13:10:00,47.26,47.26,47.24,47.25,8400.0,38.5873,38.5873,38.5709,38.5791,8400.0
2013-11-20 13:20:00,47.24,47.27,47.24,47.26,14400.0,38.5709,38.5954,38.5709,38.5873,14400.0
2013-11-20 13:30:00,47.27,47.28,47.25,47.28,9200.0,38.5954,38.6036,38.5791,38.6036,9200.0
2013-11-20 13:40:00,47.28,47.3,47.26,47.26,13100.0,38.6036,38.6199,38.5873,38.5873,13100.0
2013-11-20 13:50:00,47.27,47.27,47.25,47.25,7500.0,38.5954,38.5954,38.5791,38.5791,7500.0
2013-11-20 14:00:00,47.25,47.3,47.19,47.25,107800.0,38.5791,38.6199,38.5301,38.5791,107800.0
2013-11-20 14:10:00,47.25,47.28,47.18,47.28,55700.0,38.5791,38.6036,38.5219,38.6036,55700.0
2013-11-20 14:20:00,47.28,47.29,47.25,47.26,20600.0,38.6036,38.6118,38.5791,38.5873,20600.0
2013-11-20 14:30:00,47.26,47.28,47.19,47.19,28900.0,38.5873,38.6036,38.5301,38.5301,28900.0
2013-11-20 14:40:00,47.19,47.2,47.15,47.17,19800.0,38.5301,38.5383,38.4975,38.5138,19800.0
2013-11-20 14:50:00,47.16,47.16,47.07,47.1,22600.0,38.5056,38.5056,38.4321,38.4566,22600.0
2013-11-20 15:00:00,47.1,47.1,46.99,46.99,59300.0,38.4566,38.4566,38.3668,38.3668,59300.0
2013-11-20 15:10:00,47.0,47.05,47.0,47.03,23600.0,38.375,38.4158,38.375,38.3995,23600.0
2013-11-20 15:20:00,47.02,47.05,47.0,47.04,19900.0,38.3913,38.4158,38.375,38.4076,19900.0
2013-11-20 15:30:00,47.03,47.05,47.0,47.04,25200.0,38.3995,38.4158,38.375,38.4076,25200.0
2013-11-20 15:40:00,47.04,47.1,47.03,47.07,56500.0,38.4076,38.4566,38.3995,38.4321,56500.0
2013-11-20 15:50:00,47.07,47.15,47.05,47.11,77700.0,38.4321,38.4975,38.4158,38.4648,77700.0
2013-11-21 09:30:00,47.26,47.36,47.2,47.2,34700.0,38.5873,38.6689,38.5383,38.5383,34700.0
2013-11-21 09:40:00,47.22,47.26,47.17,47.25,19400.0,38.5546,38.5873,38.5138,38.5791,19400.0
2013-11-21 09:50:00,47.25,47.29,47.23,47.26,24000.0,38.5791,38.6118,38.5628,38.5873,24000.0
2013-11-21 10:00:00,47.25,47.27,47.23,47.25,20200.0,38.5791,38.5954,38.5628,38.5791,20200.0
2013-11-21 10:10:00,47.25,47.3,47.25,47.27,31000.0,38.5791,38.6199,38.5791,38.5954,31000.0
2013-11-21 10:20:00,47.27,47.28,47.22,47.23,42500.0,38.5954,38.6036,38.5546,38.5628,42500.0
2013-11-21 10:30:00,47.25,47.29,47.24,47.25,139700.0,38.5791,38.6118,38.5709,38.5791,139700.0
2013-11-21 10:40:00,47.25,47.37,47.25,47.37,24000.0,38.5791,38.6771,38.5791,38.6771,24000.0
2013-11-21 10:50:00,47.37,47.43,47.36,47.4,35700.0,38.6771,38.7261,38.6689,38.7016,35700.0
2013-11-21 11:00:00,47.4,47.42,47.37,47.39,35500.0,38.7016,38.7179,38.6771,38.6934,35500.0
2013-11-21 11:10:00,47.39,47.41,47.37,47.37,19200.0,38.6934,38.7097,38.6771,38.6771,19200.0
2013-11-21 11:20:00,47.38,47.39,47.31,47.38,52700.0,38.6852,38.6934,38.6281,38.6852,52700.0
2013-11-21 11:30:00,47.37,47.45,47.34,47.43,41300.0,38.6771,38.7424,38.6526,38.7261,41300.0
2013-11-21 11:40:00,47.43,47.47,47.42,47.47,7400.0,38.7261,38.7587,38.7179,38.7587,7400.0
2013-11-21 11:50:00,47.48,47.53,47.48,47.52,22600.0,38.7669,38.8077,38.7669,38.7996,22600.0
2013-11-21 12:00:00,47.52,47.55,47.48,47.51,25300.0,38.7996,38.824,38.7669,38.7914,25300.0
2013-11-21 12:10:00,47.52,47.53,47.5,47.53,27900.0,38.7996,38.8077,38.7832,38.8077,27900.0
2013-11-21 12:20:00,47.53,47.53,47.47,47.52,72400.0,38.8077,38.8077,38.7587,38.7996,72400.0
2013-11-21 12:30:00,47.53,47.54,47.48,47.5,34500.0,38.8077,38.8159,38.7669,38.7832,34500.0
2013-11-21 12:40:00,47.48,47.49,47.43,47.44,10800.0,38.7669,38.7751,38.7261,38.7342,10800.0
2013-11-21 12:50:00,47.44,47.48,47.43,47.45,11500.0,38.7342,38.7669,38.7261,38.7424,11500.0
2013-11-21 13:00:00,47.44,47.47,47.43,47.47,31500.0,38.7342,38.7587,38.7261,38.7587,31500.0
2013-11-21 13:10:00,47.47,47.54,47.45,47.53,80200.0,38.7587,38.8159,38.7424,38.8077,80200.0
2013-11-21 13:20:00,47.54,47.57,47.47,47.57,132900.0,38.8159,38.8404,38.7587,38.8404,132900.0
2013-11-21 13:30:00,47.56,47.64,47.55,47.64,80900.0,38.8322,38.8975,38.824,38.8975,80900.0
2013-11-21 13:40:00,47.64,47.69,47.59,47.69,52400.0,38.8975,38.9384,38.8567,38.9384,52400.0
2013-11-21 13:50:00,47.69,47.69,47.64,47.65,28300.0,38.9384,38.9384,38.8975,38.9057,28300.0
2013-11-21 14:00:00,47.66,47.68,47.65,47.65,22000.0,38.9139,38.9302,38.9057,38.9057,22000.0
2013-11-21 14:10:00,47.65,47.7,47.64,47.7,29300.0,38.9057,38.9465,38.8975,38.9465,29300.0
2013-11-21 14:20:00,47.7,47.7,47.64,47.67,35200.0,38.9465,38.9465,38.8975,38.922,35200.0
2013-11-21 14:30:00,47.66,47.67,47.64,47.65,24200.0,38.9139,38.922,38.8975,38.9057,24200.0
2013-11-21 14:40:00,47.66,47.71,47.63,47.7,44900.0,38.9139,38.9547,38.8894,38.9465,44900.0
2013-11-21 14:50:00,47.7,47.74,47.7,47.71,26000.0,38.9465,38.9792,38.9465,38.9547,26000.0
2013-11-21 15:00:00,47.71,47.75,47.7,47.74,46100.0,38.9547,38.9873,38.9465,38.9792,46100.0
2013-11-21 15:10:00,47.74,47.76,47.72,47.76,68200.0,38.9792,38.9955,38.9629,38.9955,68200.0
2013-11-21 15:20:00,47.76,47.79,47.75,47.79,29500.0,38.9955,39.02,38.9873,39.02,29500.0
2013-11-21 15:30:00,47.79,47.81,47.77,47.8,112400.0,39.02,39.0363,39.0037,39.0282,112400.0
2013-11-21 15:40:00,47.81,47.81,47.72,47.74,89500.0,39.0363,39.0363,38.9629,38.9792,89500.0
2013-11-21 15:50:00,47.73,47.79,47.73,47.78,174300.0,38.971,39.02,38.971,39.0118,174300.0
2013-11-22 09:30:00,47.79,47.79,47.56,47.6,38800.0,39.02,39.02,38.8322,38.8649,38800.0
2013-11-22 09:40:00,47.61,47.72,47.59,47.7,29200.0,38.873,38.9629,38.8567,38.9465,29200.0
2013-11-22 09:50:00,47.69,47.74,47.68,47.68,22600.0,38.9384,38.9792,38.9302,38.9302,22600.0
2013-11-22 10:00:00,47.67,47.71,47.65,47.7,30400.0,38.922,38.9547,38.9057,38.9465,30400.0
2013-11-22 10:10:00,47.7,47.72,47.67,47.71,23700.0,38.9465,38.9629,38.922,38.9547,23700.0
2013-11-22 10:20:00,47.71,47.74,47.66,47.74,32700.0,38.9547,38.9792,38.9139,38.9792,32700.0
2013-11-22 10:30:00,47.74,47.74,47.65,47.65,23800.0,38.9792,38.9792,38.9057,38.9057,23800.0
2013-11-22 10:40:00,47.65,47.69,47.63,47.66,18900.0,38.9057,38.9384,38.8894,38.9139,18900.0
2013-11-22 10:50:00,47.67,47.67,47.6,47.6,30300.0,38.922,38.922,38.8649,38.8649,30300.0
2013-11-22 11:00:00,47.6,47.61,47.55,47.55,20300.0,38.8649,38.873,38.824,38.824,20300.0
2013-11-22 11:10:00,47.55,47.55,47.51,47.55,23500.0,38.824,38.824,38.7914,38.824,23500.0
2013-11-22 11:20:00,47.55,47.59,47.53,47.59,49400.0,38.824,38.8567,38.8077,38.8567,49400.0
2013-11-22 11:30:00,47.59,47.72,47.59,47.68,71200.0,38.8567,38.9629,38.8567,38.9302,71200.0
2013-11-22 11:40:00,47.69,47.72,47.69,47.72,17000.0,38.9384,38.9629,38.9384,38.9629,17000.0
2013-11-22 11:50:00,47.71,47.78,47.69,47.75,22400.0,38.9547,39.0118,38.9384,38.9873,22400.0
2013-11-22 12:00:00,47.75,47.8,47.75,47.78,29100.0,38.9873,39.0282,38.9873,39.0118,29100.0
2013-11-22 12:10:00,47.79,47.79,47.76,47.76,22200.0,39.02,39.02,38.9955,38.9955,22200.0
2013-11-22 12:20:00,47.75,47.77,47.71,47.72,19500.0,38.9873,39.0037,38.9547,38.9629,19500.0
2013-11-22 12:30:00,47.72,47.74,47.71,47.72,13900.0,38.9629,38.9792,38.9547,38.9629,13900.0
2013-11-22 12:40:00,47.72,47.73,47.7,47.71,13400.0,38.9629,38.971,38.9465,38.9547,13400.0
2013-11-22 12:50:00,47.71,47.71,47.67,47.7,15400.0,38.9547,38.9547,38.922,38.9465,15400.0
2013-11-22 13:00:00,47.69,47.72,47.69,47.71,15600.0,38.9384,38.9629,38.9384,38.9547,15600.0
2013-11-22 13:10:00,47.71,47.73,47.7,47.71,20900.0,38.9547,38.971,38.9465,38.9547,20900.0
2013-11-22 13:20:00,47.7,47.77,47.7,47.76,14700.0,38.9465,39.0037,38.9465,38.9955,14700.0
2013-11-22 13:30:00,47.77,47.81,47.77,47.8,21200.0,39.0037,39.0363,39.0037,39.0282,21200.0
2013-11-22 13:40:00,47.79,47.79,47.73,47.77,24800.0,39.02,39.02,38.971,39.0037,24800.0
2013-11-22 13:50:00,47.76,47.8,47.76,47.78,19300.0,38.9955,39.0282,38.9955,39.0118,19300.0
2013-11-22 14:00:00,47.79,47.82,47.77,47.8,24800.0,39.02,39.0445,39.0037,39.0282,24800.0
2013-11-22 14:10:00,47.81,47.83,47.8,47.83,20500.0,39.0363,39.0527,39.0282,39.0527,20500.0
2013-11-22 14:20:00,47.83,47.87,47.82,47.86,32600.0,39.0527,39.0853,39.0445,39.0772,32600.0
2013-11-22 14:30:00,47.87,47.88,47.84,47.84,17900.0,39.0853,39.0935,39.0608,39.0608,17900.0
2013-11-22 14:40:00,47.83,47.85,47.82,47.84,17100.0,39.0527,39.069,39.0445,39.0608,17100.0
2013-11-22 14:50:00,47.85,47.85,47.82,47.82,19500.0,39.069,39.069,39.0445,39.0445,19500.0
2013-11-22 15:00:00,47.82,47.87,47.82,47.85,24700.0,39.0445,39.0853,39.0445,39.069,24700.0
2013-11-22 15:10:00,47.85,47.87,47.83,47.85,31200.0,39.069,39.0853,39.0527,39.069,31200.0
2013-11-22 15:20:00,47.86,47.9,47.85,47.88,41200.0,39.0772,39.1098,39.069,39.0935,41200.0
2013-11-22 15:30:00,47.88,47.93,47.88,47.9,52200.0,39.0935,39.1343,39.0935,39.1098,52200.0
2013-11-22 15:40:00,47.91,47.94,47.89,47.92,60700.0,39.118,39.1425,39.1017,39.1261,60700.0
2013-11-22 15:50:00,47.91,47.95,47.89,47.92,104300.0,39.118,39.1506,39.1017,39.1261,104300.0
2013-11-25 09:30:00,47.92,47.97,47.84,47.88,46300.0,39.1261,39.167,39.0608,39.0935,46300.0
2013-11-25 09:40:00,47.88,47.9,47.81,47.83,18900.0,39.0935,39.1098,39.0363,39.0527,18900.0
2013-11-25 09:50:00,47.82,47.93,47.82,47.91,27300.0,39.0445,39.1343,39.0445,39.118,27300.0
2013-11-25 10:00:00,47.91,47.95,47.89,47.93,49900.0,39.118,39.1506,39.1017,39.1343,49900.0
2013-11-25 10:10:00,47.92,47.92,47.84,47.89,24000.0,39.1261,39.1261,39.0608,39.1017,24000.0
2013-11-25 10:20:00,47.89,47.9,47.81,47.81,27000.0,39.1017,39.1098,39.0363,39.0363,27000.0
2013-11-25 10:30:00,47.81,47.82,47.75,47.75,35800.0,39.0363,39.0445,38.9873,38.9873,35800.0
2013-11-25 10:40:00,47.76,47.78,47.73,47.75,29500.0,38.9955,39.0118,38.971,38.9873,29500.0
2013-11-25 10:50:00,47.74,47.8,47.74,47.75,24300.0,38.9792,39.0282,38.9792,38.9873,24300.0
2013-11-25 11:00:00,47.75,47.76,47.72,47.74,33100.0,38.9873,38.9955,38.9629,38.9792,33100.0
2013-11-25 11:10:00,47.74,47.75,47.71,47.73,12500.0,38.9792,38.9873,38.9547,38.971,12500.0
2013-11-25 11:20:00,47.72,47.75,47.72,47.75,25000.0,38.9629,38.9873,38.9629,38.9873,25000.0
2013-11-25 11:30:00,47.75,47.78,47.75,47.75,22400.0,38.9873,39.0118,38.9873,38.9873,22400.0
2013-11-25 11:40:00,47.75,47.8,47.72,47.73,87700.0,38.9873,39.0282,38.9629,38.971,87700.0
2013-11-25 11:50:00,47.73,47.76,47.7,47.76,28700.0,38.971,38.9955,38.9465,38.9955,28700.0
2013-11-25 12:00:00,47.75,47.76,47.69,47.7,75100.0,38.9873,38.9955,38.9384,38.9465,75100.0
2013-11-25 12:10:00,47.69,47.72,47.65,47.72,19500.0,38.9384,38.9629,38.9057,38.9629,19500.0
2013-11-25 12:20:00,47.72,47.77,47.71,47.77,24300.0,38.9629,39.0037,38.9547,39.0037,24300.0
2013-11-25 12:30:00,47.76,47.78,47.74,47.78,17200.0,38.9955,39.0118,38.9792,39.0118,17200.0
2013-11-25 12:40:00,47.78,47.79,47.75,47.75,11100.0,39.0118,39.02,38.9873,38.9873,11100.0
2013-11-25 12:50:00,47.76,47.78,47.75,47.78,10700.0,38.9955,39.0118,38.9873,39.0118,10700.0
2013-11-25 13:00:00,47.77,47.78,47.75,47.76,21700.0,39.0037,39.0118,38.9873,38.9955,21700.0
2013-11-25 13:10:00,47.77,47.79,47.76,47.77,20400.0,39.0037,39.02,38.9955,39.0037,20400.0
2013-11-25 13:20:00,47.77,47.78,47.74,47.74,15500.0,39.0037,39.0118,38.9792,38.9792,15500.0
2013-11-25 13:30:00,47.74,47.75,47.68,47.69,27700.0,38.9792,38.9873,38.9302,38.9384,27700.0
2013-11-25 13:40:00,47.68,47.72,47.68,47.7,43300.0,38.9302,38.9629,38.9302,38.9465,43300.0
2013-11-25 13:50:00,47.7,47.79,47.7,47.79,36600.0,38.9465,39.02,38.9465,39.02,36600.0
2013-11-25 14:00:00,47.79,47.81,47.77,47.79,45200.0,39.02,39.0363,39.0037,39.02,45200.0
2013-11-25 14:10:00,47.79,47.83,47.78,47.78,29200.0,39.02,39.0527,39.0118,39.0118,29200.0
2013-11-25 14:20:00,47.78,47.81,47.76,47.8,25800.0,39.0118,39.0363,38.9955,39.0282,25800.0
2013-11-25 14:30:00,47.8,47.82,47.77,47.77,19300.0,39.0282,39.0445,39.0037,39.0037,19300.0
2013-11-25 14:40:00,47.78,47.78,47.74,47.74,22800.0,39.0118,39.0118,38.9792,38.9792,22800.0
2013-11-25 14:50:00,47.74,47.75,47.7,47.72,26100.0,38.9792,38.9873,38.9465,38.9629,26100.0
2013-11-25 15:00:00,47.72,47.72,47.64,47.64,38900.0,38.9629,38.9629,38.8975,38.8975,38900.0
2013-11-25 15:10:00,47.64,47.65,47.61,47.64,50600.0,38.8975,38.9057,38.873,38.8975,50600.0
2013-11-25 15:20:00,47.64,47.66,47.61,47.66,38300.0,38.8975,38.9139,38.873,38.9139,38300.0
2013-11-25 15:30:00,47.66,47.66,47.58,47.61,79000.0,38.9139,38.9139,38.8485,38.873,79000.0
2013-11-25 15:40:00,47.61,47.71,47.61,47.71,71700.0,38.873,38.9547,38.873,38.9547,71700.0
2013-11-25 15:50:00,47.71,47.73,47.67,47.69,135900.0,38.9547,38.971,38.922,38.9384,135900.0
2013-11-26 09:30:00,47.67,47.88,47.52,47.83,32100.0,38.922,39.0935,38.7996,39.0527,32100.0
2013-11-26 09:40:00,47.83,47.89,47.75,47.82,67900.0,39.0527,39.1017,38.9873,39.0445,67900.0
2013-11-26 09:50:00,47.82,47.83,47.74,47.78,14800.0,39.0445,39.0527,38.9792,39.0118,14800.0
2013-11-26 10:00:00,47.78,47.8,47.69,47.69,47800.0,39.0118,39.0282,38.9384,38.9384,47800.0
2013-11-26 10:10:00,47.69,47.7,47.5,47.53,65500.0,38.9384,38.9465,38.7832,38.8077,65500.0
2013-11-26 10:20:00,47.53,47.56,47.47,47.48,81100.0,38.8077,38.8322,38.7587,38.7669,81100.0
2013-11-26 10:30:00,47.47,47.51,47.45,47.45,133100.0,38.7587,38.7914,38.7424,38.7424,133100.0
2013-11-26 10:40:00,47.45,47.58,47.44,47.55,62000.0,38.7424,38.8485,38.7342,38.824,62000.0
2013-11-26 10:50:00,47.55,47.59,47.51,47.59,30200.0,38.824,38.8567,38.7914,38.8567,30200.0
2013-11-26 11:00:00,47.58,47.65,47.58,47.64,31000.0,38.8485,38.9057,38.8485,38.8975,31000.0
2013-11-26 11:10:00,47.65,47.66,47.56,47.58,77100.0,38.9057,38.9139,38.8322,38.8485,77100.0
2013-11-26 11:20:00,47.58,47.61,47.55,47.55,131800.0,38.8485,38.873,38.824,38.824,131800.0
2013-11-26 11:30:00,47.55,47.61,47.53,47.58,29200.0,38.824,38.873,38.8077,38.8485,29200.0
2013-11-26 11:40:00,47.58,47.62,47.58,47.62,14900.0,38.8485,38.8812,38.8485,38.8812,14900.0
2013-11-26 11:50:00,47.63,47.64,47.58,47.6,20700.0,38.8894,38.8975,38.8485,38.8649,20700.0
2013-11-26 12:00:00,47.59,47.63,47.59,47.6,39000.0,38.8567,38.8894,38.8567,38.8649,39000.0
2013-11-26 12:10:00,47.6,47.68,47.59,47.66,45700.0,38.8649,38.9302,38.8567,38.9139,45700.0
2013-11-26 12:20:00,47.66,47.69,47.66,47.68,29400.0,38.9139,38.9384,38.9139,38.9302,29400.0
2013-11-26 12:30:00,47.68,47.68,47.59,47.6,87500.0,38.9302,38.9302,38.8567,38.8649,87500.0
2013-11-26 12:40:00,47.61,47.62,47.59,47.61,27100.0,38.873,38.8812,38.8567,38.873,27100.0
2013-11-26 12:50:00,47.6,47.61,47.54,47.55,28000.0,38.8649,38.873,38.8159,38.824,28000.0
2013-11-26 13:00:00,47.55,47.56,47.51,47.51,26500.0,38.824,38.8322,38.7914,38.7914,26500.0
2013-11-26 13:10:00,47.51,47.52,47.5,47.51,15400.0,38.7914,38.7996,38.7832,38.7914,15400.0
2013-11-26 13:20:00,47.51,47.52,47.5,47.52,18500.0,38.7914,38.7996,38.7832,38.7996,18500.0
2013-11-26 13:30:00,47.51,47.57,47.5,47.51,20300.0,38.7914,38.8404,38.7832,38.7914,20300.0
2013-11-26 13:40:00,47.52,47.57,47.52,47.54,26400.0,38.7996,38.8404,38.7996,38.8159,26400.0
2013-11-26 13:50:00,47.55,47.56,47.53,47.54,55800.0,38.824,38.8322,38.8077,38.8159,55800.0
2013-11-26 14:00:00,47.53,47.56,47.52,47.55,24300.0,38.8077,38.8322,38.7996,38.824,24300.0
2013-11-26 14:10:00,47.55,47.56,47.53,47.54,23000.0,38.824,38.8322,38.8077,38.8159,23000.0
2013-11-26 14:20:00,47.54,47.55,47.52,47.54,28600.0,38.8159,38.824,38.7996,38.8159,28600.0
2013-11-26 14:30:00,47.54,47.55,47.53,47.54,35800.0,38.8159,38.824,38.8077,38.8159,35800.0
2013-11-26 14:40:00,47.55,47.55,47.52,47.54,37000.0,38.824,38.824,38.7996,38.8159,37000.0
2013-11-26 14:50:00,47.54,47.57,47.52,47.55,57400.0,38.8159,38.8404,38.7996,38.824,57400.0
2013-11-26 15:00:00,47.56,47.57,47.52,47.55,85100.0,38.8322,38.8404,38.7996,38.824,85100.0
2013-11-26 15:10:00,47.56,47.64,47.56,47.64,24100.0,38.8322,38.8975,38.8322,38.8975,24100.0
2013-11-26 15:20:00,47.64,47.66,47.62,47.66,37700.0,38.8975,38.9139,38.8812,38.9139,37700.0
2013-11-26 15:30:00,47.65,47.68,47.65,47.67,44400.0,38.9057,38.9302,38.9057,38.922,44400.0
2013-11-26 15:40:00,47.68,47.68,47.52,47.56,105100.0,38.9302,38.9302,38.7996,38.8322,105100.0
2013-11-26 15:50:00,47.55,47.55,47.48,47.5,197400.0,38.824,38.824,38.7669,38.7832,197400.0
2013-11-27 09:30:00,47.48,47.64,47.48,47.64,26900.0,38.7669,38.8975,38.7669,38.8975,26900.0
2013-11-27 09:40:00,47.63,47.66,47.57,47.63,34600.0,38.8894,38.9139,38.8404,38.8894,34600.0
2013-11-27 09:50:00,47.67,47.7,47.61,47.65,31900.0,38.922,38.9465,38.873,38.9057,31900.0
2013-11-27 10:00:00,47.65,47.7,47.62,47.67,35000.0,38.9057,38.9465,38.8812,38.922,35000.0
2013-11-27 10:10:00,47.68,47.7,47.64,47.64,14000.0,38.9302,38.9465,38.8975,38.8975,14000.0
2013-11-27 10:20:00,47.64,47.66,47.6,47.65,58600.0,38.8975,38.9139,38.8649,38.9057,58600.0
2013-11-27 10:30:00,47.64,47.66,47.61,47.64,20500.0,38.8975,38.9139,38.873,38.8975,20500.0
2013-11-27 10:40:00,47.65,47.68,47.62,47.63,38300.0,38.9057,38.9302,38.8812,38.8894,38300.0
2013-11-27 10:50:00,47.62,47.68,47.61,47.65,14900.0,38.8812,38.9302,38.873,38.9057,14900.0
2013-11-27 11:00:00,47.65,47.69,47.62,47.62,15600.0,38.9057,38.9384,38.8812,38.8812,15600.0
2013-11-27 11:10:00,47.63,47.66,47.61,47.61,22000.0,38.8894,38.9139,38.873,38.873,22000.0
2013-11-27 11:20:00,47.61,47.66,47.6,47.62,26600.0,38.873,38.9139,38.8649,38.8812,26600.0
2013-11-27 11:30:00,47.61,47.63,47.6,47.61,12300.0,38.873,38.8894,38.8649,38.873,12300.0
2013-11-27 11:40:00,47.61,47.62,47.59,47.61,7200.0,38.873,38.8812,38.8567,38.873,7200.0
2013-11-27 11:50:00,47.61,47.63,47.59,47.59,14100.0,38.873,38.8894,38.8567,38.8567,14100.0
2013-11-27 12:00:00,47.59,47.6,47.57,47.59,15900.0,38.8567,38.8649,38.8404,38.8567,15900.0
2013-11-27 12:10:00,47.59,47.59,47.54,47.54,9200.0,38.8567,38.8567,38.8159,38.8159,9200.0
2013-11-27 12:20:00,47.54,47.55,47.52,47.53,15800.0,38.8159,38.824,38.7996,38.8077,15800.0
2013-11-27 12:30:00,47.53,47.53,47.5,47.52,8900.0,38.8077,38.8077,38.7832,38.7996,8900.0
2013-11-27 12:40:00,47.52,47.52,47.48,47.48,10600.0,38.7996,38.7996,38.7669,38.7669,10600.0
2013-11-27 12:50:00,47.47,47.47,47.43,47.43,9500.0,38.7587,38.7587,38.7261,38.7261,9500.0
2013-11-27 13:00:00,47.42,47.44,47.42,47.44,7700.0,38.7179,38.7342,38.7179,38.7342,7700.0
2013-11-27 13:10:00,47.44,47.45,47.35,47.35,11800.0,38.7342,38.7424,38.6608,38.6608,11800.0
2013-11-27 13:20:00,47.35,47.41,47.35,47.41,6800.0,38.6608,38.7097,38.6608,38.7097,6800.0
2013-11-27 13:30:00,47.42,47.43,47.41,47.42,6300.0,38.7179,38.7261,38.7097,38.7179,6300.0
2013-11-27 13:40:00,47.42,47.46,47.4,47.41,14700.0,38.7179,38.7506,38.7016,38.7097,14700.0
2013-11-27 13:50:00,47.41,47.45,47.41,47.43,13100.0,38.7097,38.7424,38.7097,38.7261,13100.0
2013-11-27 14:00:00,47.44,47.45,47.41,47.41,7500.0,38.7342,38.7424,38.7097,38.7097,7500.0
2013-11-27 14:10:00,47.42,47.44,47.42,47.42,17500.0,38.7179,38.7342,38.7179,38.7179,17500.0
2013-11-27 14:20:00,47.43,47.5,47.43,47.49,18600.0,38.7261,38.7832,38.7261,38.7751,18600.0
2013-11-27 14:30:00,47.49,47.53,47.49,47.52,14300.0,38.7751,38.8077,38.7751,38.7996,14300.0
2013-11-27 14:40:00,47.51,47.58,47.51,47.58,20800.0,38.7914,38.8485,38.7914,38.8485,20800.0
2013-11-27 14:50:00,47.58,47.59,47.55,47.55,10700.0,38.8485,38.8567,38.824,38.824,10700.0
2013-11-27 15:00:00,47.55,47.58,47.54,47.58,8000.0,38.824,38.8485,38.8159,38.8485,8000.0
2013-11-27 15:10:00,47.58,47.59,47.55,47.59,19500.0,38.8485,38.8567,38.824,38.8567,19500.0
2013-11-27 15:20:00,47.59,47.6,47.57,47.6,19100.0,38.8567,38.8649,38.8404,38.8649,19100.0
2013-11-27 15:30:00,47.6,47.61,47.58,47.59,26500.0,38.8649,38.873,38.8485,38.8567,26500.0
2013-11-27 15:40:00,47.6,47.62,47.59,47.59,40200.0,38.8649,38.8812,38.8567,38.8567,40200.0
2013-11-27 15:50:00,47.59,47.62,47.56,47.6,97700.0,38.8567,38.8812,38.8322,38.8649,97700.0
2013-11-29 09:30:00,47.75,47.83,47.47,47.64,40700.0,38.9873,39.0527,38.7587,38.8975,40700.0
2013-11-29 09:40:00,47.62,47.65,47.6,47.63,8000.0,38.8812,38.9057,38.8649,38.8894,8000.0
2013-11-29 09:50:00,47.62,47.68,47.62,47.65,8400.0,38.8812,38.9302,38.8812,38.9057,8400.0
2013-11-29 10:00:00,47.65,47.68,47.61,47.61,15700.0,38.9057,38.9302,38.873,38.873,15700.0
2013-11-29 10:10:00,47.61,47.64,47.56,47.58,13900.0,38.873,38.8975,38.8322,38.8485,13900.0
2013-11-29 10:20:00,47.59,47.6,47.53,47.53,53100.0,38.8567,38.8649,38.8077,38.8077,53100.0
2013-11-29 10:30:00,47.53,47.59,47.53,47.57,55700.0,38.8077,38.8567,38.8077,38.8404,55700.0
2013-11-29 10:40:00,47.57,47.57,47.46,47.46,8400.0,38.8404,38.8404,38.7506,38.7506,8400.0
2013-11-29 10:50:00,47.47,47.47,47.43,47.45,20600.0,38.7587,38.7587,38.7261,38.7424,20600.0
2013-11-29 11:00:00,47.45,47.5,47.44,47.5,11700.0,38.7424,38.7832,38.7342,38.7832,11700.0
2013-11-29 11:10:00,47.5,47.56,47.5,47.56,15700.0,38.7832,38.8322,38.7832,38.8322,15700.0
2013-11-29 11:20:00,47.56,47.58,47.55,47.56,35800.0,38.8322,38.8485,38.824,38.8322,35800.0
2013-11-29 11:30:00,47.56,47.56,47.5,47.51,16000.0,38.8322,38.8322,38.7832,38.7914,16000.0
2013-11-29 11:40:00,47.52,47.55,47.51,47.52,24000.0,38.7996,38.824,38.7914,38.7996,24000.0
2013-11-29 11:50:00,47.52,47.53,47.5,47.53,11200.0,38.7996,38.8077,38.7832,38.8077,11200.0
2013-11-29 12:00:00,47.53,47.54,47.52,47.54,13700.0,38.8077,38.8159,38.7996,38.8159,13700.0
2013-11-29 12:10:00,47.54,47.63,47.54,47.63,27500.0,38.8159,38.8894,38.8159,38.8894,27500.0
2013-11-29 12:20:00,47.62,47.7,47.62,47.68,24800.0,38.8812,38.9465,38.8812,38.9302,24800.0
2013-11-29 12:30:00,47.68,47.75,47.67,47.74,44700.0,38.9302,38.9873,38.922,38.9792,44700.0
2013-11-29 12:40:00,47.75,47.75,47.5,47.52,75000.0,38.9873,38.9873,38.7832,38.7996,75000.0
2013-11-29 12:50:00,47.51,47.53,47.41,47.45,139200.0,38.7914,38.8077,38.7097,38.7424,139200.0
2013-12-02 09:30:00,47.46,47.64,47.44,47.48,46900.0,38.7506,38.8975,38.7342,38.7669,46900.0
2013-12-02 09:40:00,47.47,47.47,47.31,47.37,14100.0,38.7587,38.7587,38.6281,38.6771,14100.0
2013-12-02 09:50:00,47.36,47.38,47.29,47.37,23500.0,38.6689,38.6852,38.6118,38.6771,23500.0
2013-12-02 10:00:00,47.39,47.49,47.33,47.44,53200.0,38.6934,38.7751,38.6444,38.7342,53200.0
2013-12-02 10:10:00,47.44,47.52,47.44,47.52,50100.0,38.7342,38.7996,38.7342,38.7996,50100.0
2013-12-02 10:20:00,47.52,47.59,47.52,47.59,22000.0,38.7996,38.8567,38.7996,38.8567,22000.0
2013-12-02 10:30:00,47.59,47.62,47.56,47.61,24400.0,38.8567,38.8812,38.8322,38.873,24400.0
2013-12-02 10:40:00,47.61,47.66,47.6,47.65,15700.0,38.873,38.9139,38.8649,38.9057,15700.0
2013-12-02 10:50:00,47.65,47.67,47.61,47.67,19600.0,38.9057,38.922,38.873,38.922,19600.0
2013-12-02 11:00:00,47.68,47.72,47.68,47.68,19700.0,38.9302,38.9629,38.9302,38.9302,19700.0
2013-12-02 11:10:00,47.68,47.69,47.62,47.62,14900.0,38.9302,38.9384,38.8812,38.8812,14900.0
2013-12-02 11:20:00,47.63,47.69,47.63,47.68,27000.0,38.8894,38.9384,38.8894,38.9302,27000.0
2013-12-02 11:30:00,47.67,47.71,47.66,47.68,24500.0,38.922,38.9547,38.9139,38.9302,24500.0
2013-12-02 11:40:00,47.69,47.7,47.65,47.67,12800.0,38.9384,38.9465,38.9057,38.922,12800.0
2013-12-02 11:50:00,47.67,47.71,47.66,47.71,9000.0,38.922,38.9547,38.9139,38.9547,9000.0
2013-12-02 12:00:00,47.71,47.74,47.7,47.73,25900.0,38.9547,38.9792,38.9465,38.971,25900.0
2013-12-02 12:10:00,47.73,47.75,47.72,47.75,13000.0,38.971,38.9873,38.9629,38.9873,13000.0
2013-12-02 12:20:00,47.74,47.76,47.73,47.74,82100.0,38.9792,38.9955,38.971,38.9792,82100.0
2013-12-02 12:30:00,47.74,47.74,47.69,47.69,11800.0,38.9792,38.9792,38.9384,38.9384,11800.0
2013-12-02 12:40:00,47.7,47.73,47.69,47.72,13400.0,38.9465,38.971,38.9384,38.9629,13400.0
2013-12-02 12:50:00,47.71,47.73,47.69,47.7,10700.0,38.9547,38.971,38.9384,38.9465,10700.0
2013-12-02 13:00:00,47.7,47.71,47.68,47.69,7500.0,38.9465,38.9547,38.9302,38.9384,7500.0
2013-12-02 13:10:00,47.69,47.7,47.67,47.68,15100.0,38.9384,38.9465,38.922,38.9302,15100.0
2013-12-02 13:20:00,47.68,47.7,47.67,47.68,13100.0,38.9302,38.9465,38.922,38.9302,13100.0
2013-12-02 13:30:00,47.67,47.68,47.65,47.67,11900.0,38.922,38.9302,38.9057,38.922,11900.0
2013-12-02 13:40:00,47.68,47.7,47.64,47.68,50900.0,38.9302,38.9465,38.8975,38.9302,50900.0
2013-12-02 13:50:00,47.68,47.7,47.68,47.7,10300.0,38.9302,38.9465,38.9302,38.9465,10300.0
2013-12-02 14:00:00,47.7,47.71,47.64,47.64,30000.0,38.9465,38.9547,38.8975,38.8975,30000.0
2013-12-02 14:10:00,47.64,47.66,47.61,47.66,20800.0,38.8975,38.9139,38.873,38.9139,20800.0
2013-12-02 14:20:00,47.66,47.7,47.65,47.7,16900.0,38.9139,38.9465,38.9057,38.9465,16900.0
2013-12-02 14:30:00,47.7,47.71,47.62,47.66,22200.0,38.9465,38.9547,38.8812,38.9139,22200.0
2013-12-02 14:40:00,47.66,47.69,47.64,47.67,49000.0,38.9139,38.9384,38.8975,38.922,49000.0
2013-12-02 14:50:00,47.67,47.7,47.64,47.69,61500.0,38.922,38.9465,38.8975,38.9384,61500.0
2013-12-02 15:00:00,47.69,47.7,47.66,47.67,33600.0,38.9384,38.9465,38.9139,38.922,33600.0
2013-12-02 15:10:00,47.68,47.68,47.61,47.63,29500.0,38.9302,38.9302,38.873,38.8894,29500.0
2013-12-02 15:20:00,47.63,47.65,47.56,47.57,54800.0,38.8894,38.9057,38.8322,38.8404,54800.0
2013-12-02 15:30:00,47.57,47.57,47.49,47.55,49000.0,38.8404,38.8404,38.7751,38.824,49000.0
2013-12-02 15:40:00,47.55,47.56,47.51,47.55,76000.0,38.824,38.8322,38.7914,38.824,76000.0
2013-12-02 15:50:00,47.55,47.55,47.43,47.52,191700.0,38.824,38.824,38.7261,38.7996,191700.0
2013-12-03 09:30:00,47.26,47.52,47.24,47.44,52700.0,38.5873,38.7996,38.5709,38.7342,52700.0
2013-12-03 09:40:00,47.44,47.59,47.44,47.55,43900.0,38.7342,38.8567,38.7342,38.824,43900.0
2013-12-03 09:50:00,47.56,47.6,47.54,47.58,65800.0,38.8322,38.8649,38.8159,38.8485,65800.0
2013-12-03 10:00:00,47.58,47.69,47.57,47.67,60900.0,38.8485,38.9384,38.8404,38.922,60900.0
2013-12-03 10:10:00,47.67,47.71,47.64,47.71,68400.0,38.922,38.9547,38.8975,38.9547,68400.0
2013-12-03 10:20:00,47.71,47.72,47.62,47.64,68000.0,38.9547,38.9629,38.8812,38.8975,68000.0
2013-12-03 10:30:00,47.63,47.65,47.59,47.63,47300.0,38.8894,38.9057,38.8567,38.8894,47300.0
2013-12-03 10:40:00,47.64,47.64,47.59,47.61,25000.0,38.8975,38.8975,38.8567,38.873,25000.0
2013-12-03 10:50:00,47.6,47.61,47.53,47.54,26600.0,38.8649,38.873,38.8077,38.8159,26600.0
2013-12-03 11:00:00,47.53,47.55,47.47,47.53,67800.0,38.8077,38.824,38.7587,38.8077,67800.0
2013-12-03 11:10:00,47.52,47.52,47.41,47.42,31900.0,38.7996,38.7996,38.7097,38.7179,31900.0
2013-12-03 11:20:00,47.42,47.42,47.33,47.35,50300.0,38.7179,38.7179,38.6444,38.6608,50300.0
2013-12-03 11:30:00,47.35,47.43,47.34,47.38,36400.0,38.6608,38.7261,38.6526,38.6852,36400.0
2013-12-03 11:40:00,47.38,47.38,47.34,47.38,33800.0,38.6852,38.6852,38.6526,38.6852,33800.0
2013-12-03 11:50:00,47.38,47.41,47.34,47.41,21200.0,38.6852,38.7097,38.6526,38.7097,21200.0
2013-12-03 12:00:00,47.41,47.45,47.33,47.44,39400.0,38.7097,38.7424,38.6444,38.7342,39400.0
2013-12-03 12:10:00,47.44,47.45,47.41,47.41,15400.0,38.7342,38.7424,38.7097,38.7097,15400.0
2013-12-03 12:20:00,47.41,47.42,47.38,47.4,12500.0,38.7097,38.7179,38.6852,38.7016,12500.0
2013-12-03 12:30:00,47.39,47.4,47.37,47.39,9600.0,38.6934,38.7016,38.6771,38.6934,9600.0
2013-12-03 12:40:00,47.38,47.39,47.32,47.32,14700.0,38.6852,38.6934,38.6363,38.6363,14700.0
2013-12-03 12:50:00,47.32,47.34,47.3,47.31,22400.0,38.6363,38.6526,38.6199,38.6281,22400.0
2013-12-03 13:00:00,47.31,47.31,47.22,47.26,18400.0,38.6281,38.6281,38.5546,38.5873,18400.0
2013-12-03 13:10:00,47.26,47.27,47.23,47.27,18300.0,38.5873,38.5954,38.5628,38.5954,18300.0
2013-12-03 13:20:00,47.27,47.3,47.26,47.29,43100.0,38.5954,38.6199,38.5873,38.6118,43100.0
2013-12-03 13:30:00,47.3,47.32,47.27,47.32,22300.0,38.6199,38.6363,38.5954,38.6363,22300.0
2013-12-03 13:40:00,47.31,47.32,47.29,47.32,13200.0,38.6281,38.6363,38.6118,38.6363,13200.0
2013-12-03 13:50:00,47.31,47.32,47.27,47.27,23600.0,38.6281,38.6363,38.5954,38.5954,23600.0
2013-12-03 14:00:00,47.26,47.27,47.22,47.22,19200.0,38.5873,38.5954,38.5546,38.5546,19200.0
2013-12-03 14:10:00,47.23,47.31,47.21,47.26,68600.0,38.5628,38.6281,38.5464,38.5873,68600.0
2013-12-03 14:20:00,47.26,47.36,47.26,47.33,37100.0,38.5873,38.6689,38.5873,38.6444,37100.0
2013-12-03 14:30:00,47.33,47.45,47.3,47.44,52300.0,38.6444,38.7424,38.6199,38.7342,52300.0
2013-12-03 14:40:00,47.44,47.45,47.41,47.45,31200.0,38.7342,38.7424,38.7097,38.7424,31200.0
2013-12-03 14:50:00,47.45,47.49,47.44,47.47,34700.0,38.7424,38.7751,38.7342,38.7587,34700.0
2013-12-03 15:00:00,47.47,47.47,47.4,47.4,19900.0,38.7587,38.7587,38.7016,38.7016,19900.0
2013-12-03 15:10:00,47.41,47.44,47.39,47.43,23300.0,38.7097,38.7342,38.6934,38.7261,23300.0
2013-12-03 15:20:00,47.44,47.45,47.33,47.33,44600.0,38.7342,38.7424,38.6444,38.6444,44600.0
2013-12-03 15:30:00,47.33,47.4,47.31,47.35,55700.0,38.6444,38.7016,38.6281,38.6608,55700.0
2013-12-03 15:40:00,47.36,47.39,47.31,47.38,86100.0,38.6689,38.6934,38.6281,38.6852,86100.0
2013-12-03 15:50:00,47.39,47.4,47.34,47.39,148500.0,38.6934,38.7016,38.6526,38.6934,148500.0
2013-12-04 09:30:00,47.18,47.34,47.16,47.25,58700.0,38.5219,38.6526,38.5056,38.5791,58700.0
2013-12-04 09:40:00,47.25,47.38,47.12,47.14,93100.0,38.5791,38.6852,38.473,38.4893,93100.0
2013-12-04 09:50:00,47.12,47.16,47.07,47.15,36300.0,38.473,38.5056,38.4321,38.4975,36300.0
2013-12-04 10:00:00,47.14,47.4,47.13,47.39,41400.0,38.4893,38.7016,38.4811,38.6934,41400.0
2013-12-04 10:10:00,47.4,47.47,47.38,47.47,32800.0,38.7016,38.7587,38.6852,38.7587,32800.0
2013-12-04 10:20:00,47.47,47.51,47.46,47.51,64200.0,38.7587,38.7914,38.7506,38.7914,64200.0
2013-12-04 10:30:00,47.52,47.62,47.51,47.57,94300.0,38.7996,38.8812,38.7914,38.8404,94300.0
2013-12-04 10:40:00,47.56,47.56,47.4,47.43,26400.0,38.8322,38.8322,38.7016,38.7261,26400.0
2013-12-04 10:50:00,47.43,47.52,47.43,47.52,17500.0,38.7261,38.7996,38.7261,38.7996,17500.0
2013-12-04 11:00:00,47.51,47.51,47.38,47.38,76200.0,38.7914,38.7914,38.6852,38.6852,76200.0
2013-12-04 11:10:00,47.38,47.4,47.3,47.31,19000.0,38.6852,38.7016,38.6199,38.6281,19000.0
2013-12-04 11:20:00,47.31,47.35,47.29,47.3,10500.0,38.6281,38.6608,38.6118,38.6199,10500.0
2013-12-04 11:30:00,47.3,47.34,47.27,47.3,46100.0,38.6199,38.6526,38.5954,38.6199,46100.0
2013-12-04 11:40:00,47.3,47.3,47.2,47.2,36700.0,38.6199,38.6199,38.5383,38.5383,36700.0
2013-12-04 11:50:00,47.21,47.31,47.18,47.29,37600.0,38.5464,38.6281,38.5219,38.6118,37600.0
2013-12-04 12:00:00,47.29,47.29,47.16,47.2,28100.0,38.6118,38.6118,38.5056,38.5383,28100.0
2013-12-04 12:10:00,47.19,47.2,47.12,47.13,18200.0,38.5301,38.5383,38.473,38.4811,18200.0
2013-12-04 12:20:00,47.11,47.14,47.06,47.07,27400.0,38.4648,38.4893,38.424,38.4321,27400.0
2013-12-04 12:30:00,47.07,47.12,47.06,47.1,27300.0,38.4321,38.473,38.424,38.4566,27300.0
2013-12-04 12:40:00,47.09,47.14,47.07,47.08,24300.0,38.4485,38.4893,38.4321,38.4403,24300.0
2013-12-04 12:50:00,47.08,47.09,47.04,47.06,19700.0,38.4403,38.4485,38.4076,38.424,19700.0
2013-12-04 13:00:00,47.06,47.1,47.02,47.04,15600.0,38.424,38.4566,38.3913,38.4076,15600.0
2013-12-04 13:10:00,47.04,47.04,46.92,46.94,37800.0,38.4076,38.4076,38.3097,38.326,37800.0
2013-12-04 13:20:00,46.94,46.95,46.75,46.75,64400.0,38.326,38.3342,38.1709,38.1709,64400.0
2013-12-04 13:30:00,46.74,46.81,46.69,46.81,39700.0,38.1627,38.2198,38.1219,38.2198,39700.0
2013-12-04 13:40:00,46.82,46.86,46.8,46.83,29800.0,38.228,38.2607,38.2117,38.2362,29800.0
2013-12-04 13:50:00,46.82,46.85,46.8,46.82,44900.0,38.228,38.2525,38.2117,38.228,44900.0
2013-12-04 14:00:00,46.81,46.85,46.79,46.79,50500.0,38.2198,38.2525,38.2035,38.2035,50500.0
2013-12-04 14:10:00,46.79,46.91,46.79,46.9,44400.0,38.2035,38.3015,38.2035,38.2933,44400.0
2013-12-04 14:20:00,46.9,46.97,46.86,46.94,34200.0,38.2933,38.3505,38.2607,38.326,34200.0
2013-12-04 14:30:00,46.94,47.05,46.94,47.05,25200.0,38.326,38.4158,38.326,38.4158,25200.0
2013-12-04 14:40:00,47.06,47.12,47.05,47.11,29300.0,38.424,38.473,38.4158,38.4648,29300.0
2013-12-04 14:50:00,47.11,47.16,47.11,47.15,18800.0,38.4648,38.5056,38.4648,38.4975,18800.0
2013-12-04 15:00:00,47.15,47.17,47.13,47.13,26100.0,38.4975,38.5138,38.4811,38.4811,26100.0
2013-12-04 15:10:00,47.14,47.3,47.14,47.29,31500.0,38.4893,38.6199,38.4893,38.6118,31500.0
2013-12-04 15:20:00,47.29,47.31,47.23,47.3,30500.0,38.6118,38.6281,38.5628,38.6199,30500.0
2013-12-04 15:30:00,47.3,47.37,47.26,47.33,43100.0,38.6199,38.6771,38.5873,38.6444,43100.0
2013-12-04 15:40:00,47.33,47.39,47.27,47.28,93000.0,38.6444,38.6934,38.5954,38.6036,93000.0
2013-12-04 15:50:00,47.28,47.29,47.22,47.23,149900.0,38.6036,38.6118,38.5546,38.5628,149900.0
2013-12-05 09:30:00,47.09,47.26,47.03,47.21,37300.0,38.4485,38.5873,38.3995,38.5464,37300.0
2013-12-05 09:40:00,47.21,47.24,47.11,47.24,91700.0,38.5464,38.5709,38.4648,38.5709,91700.0
2013-12-05 09:50:00,47.25,47.36,47.24,47.32,28700.0,38.5791,38.6689,38.5709,38.6363,28700.0
2013-12-05 10:00:00,47.31,47.49,47.3,47.48,31500.0,38.6281,38.7751,38.6199,38.7669,31500.0
2013-12-05 10:10:00,47.48,47.5,47.39,47.45,24200.0,38.7669,38.7832,38.6934,38.7424,24200.0
2013-12-05 10:20:00,47.45,47.45,47.34,47.38,25000.0,38.7424,38.7424,38.6526,38.6852,25000.0
2013-12-05 10:30:00,47.38,47.39,47.29,47.37,149500.0,38.6852,38.6934,38.6118,38.6771,149500.0
2013-12-05 10:40:00,47.37,47.37,47.2,47.22,37800.0,38.6771,38.6771,38.5383,38.5546,37800.0
2013-12-05 10:50:00,47.22,47.23,47.18,47.21,33600.0,38.5546,38.5628,38.5219,38.5464,33600.0
2013-12-05 11:00:00,47.21,47.22,47.15,47.15,38600.0,38.5464,38.5546,38.4975,38.4975,38600.0
2013-12-05 11:10:00,47.14,47.17,47.13,47.16,27500.0,38.4893,38.5138,38.4811,38.5056,27500.0
2013-12-05 11:20:00,47.17,47.18,47.13,47.17,257600.0,38.5138,38.5219,38.4811,38.5138,257600.0
2013-12-05 11:30:00,47.17,47.21,47.16,47.2,31600.0,38.5138,38.5464,38.5056,38.5383,31600.0
2013-12-05 11:40:00,47.2,47.2,47.16,47.16,37000.0,38.5383,38.5383,38.5056,38.5056,37000.0
2013-12-05 11:50:00,47.15,47.19,47.15,47.16,18200.0,38.4975,38.5301,38.4975,38.5056,18200.0
2013-12-05 12:00:00,47.16,47.21,47.15,47.2,25500.0,38.5056,38.5464,38.4975,38.5383,25500.0
2013-12-05 12:10:00,47.2,47.25,47.2,47.24,34300.0,38.5383,38.5791,38.5383,38.5709,34300.0
2013-12-05 12:20:00,47.24,47.24,47.18,47.2,28100.0,38.5709,38.5709,38.5219,38.5383,28100.0
2013-12-05 12:30:00,47.19,47.22,47.18,47.21,25100.0,38.5301,38.5546,38.5219,38.5464,25100.0
2013-12-05 12:40:00,47.21,47.22,47.19,47.2,23100.0,38.5464,38.5546,38.5301,38.5383,23100.0
2013-12-05 12:50:00,47.2,47.3,47.19,47.27,37800.0,38.5383,38.6199,38.5301,38.5954,37800.0
2013-12-05 13:00:00,47.27,47.3,47.27,47.28,12000.0,38.5954,38.6199,38.5954,38.6036,12000.0
2013-12-05 13:10:00,47.29,47.29,47.25,47.26,22200.0,38.6118,38.6118,38.5791,38.5873,22200.0
2013-12-05 13:20:00,47.25,47.27,47.21,47.26,45200.0,38.5791,38.5954,38.5464,38.5873,45200.0
2013-12-05 13:30:00,47.27,47.32,47.27,47.31,21600.0,38.5954,38.6363,38.5954,38.6281,21600.0
2013-12-05 13:40:00,47.31,47.31,47.21,47.24,31900.0,38.6281,38.6281,38.5464,38.5709,31900.0
2013-12-05 13:50:00,47.23,47.26,47.2,47.21,60000.0,38.5628,38.5873,38.5383,38.5464,60000.0
2013-12-05 14:00:00,47.22,47.27,47.22,47.24,22600.0,38.5546,38.5954,38.5546,38.5709,22600.0
2013-12-05 14:10:00,47.24,47.25,47.17,47.21,21700.0,38.5709,38.5791,38.5138,38.5464,21700.0
2013-12-05 14:20:00,47.22,47.26,47.2,47.25,18500.0,38.5546,38.5873,38.5383,38.5791,18500.0
2013-12-05 14:30:00,47.26,47.29,47.23,47.29,14300.0,38.5873,38.6118,38.5628,38.6118,14300.0
2013-12-05 14:40:00,47.29,47.31,47.24,47.29,66300.0,38.6118,38.6281,38.5709,38.6118,66300.0
2013-12-05 14:50:00,47.3,47.3,47.19,47.21,61100.0,38.6199,38.6199,38.5301,38.5464,61100.0
2013-12-05 15:00:00,47.21,47.26,47.18,47.26,30000.0,38.5464,38.5873,38.5219,38.5873,30000.0
2013-12-05 15:10:00,47.25,47.25,47.2,47.22,23700.0,38.5791,38.5791,38.5383,38.5546,23700.0
2013-12-05 15:20:00,47.21,47.24,47.18,47.2,40300.0,38.5464,38.5709,38.5219,38.5383,40300.0
2013-12-05 15:30:00,47.19,47.27,47.18,47.23,47000.0,38.5301,38.5954,38.5219,38.5628,47000.0
2013-12-05 15:40:00,47.23,47.26,47.16,47.17,116500.0,38.5628,38.5873,38.5056,38.5138,116500.0
2013-12-05 15:50:00,47.18,47.25,47.17,47.2,169000.0,38.5219,38.5791,38.5138,38.5383,169000.0
2013-12-06 09:30:00,47.58,47.79,47.58,47.7,56300.0,38.8485,39.02,38.8485,38.9465,56300.0
2013-12-06 09:40:00,47.7,47.77,47.54,47.6,159800.0,38.9465,39.0037,38.8159,38.8649,159800.0
2013-12-06 09:50:00,47.56,47.67,47.54,47.62,53800.0,38.8322,38.922,38.8159,38.8812,53800.0
2013-12-06 10:00:00,47.63,47.68,47.58,47.59,80500.0,38.8894,38.9302,38.8485,38.8567,80500.0
2013-12-06 10:10:00,47.59,47.68,47.57,47.67,40600.0,38.8567,38.9302,38.8404,38.922,40600.0
2013-12-06 10:20:00,47.67,47.69,47.63,47.65,31800.0,38.922,38.9384,38.8894,38.9057,31800.0
2013-12-06 10:30:00,47.64,47.64,47.57,47.57,38000.0,38.8975,38.8975,38.8404,38.8404,38000.0
2013-12-06 10:40:00,47.58,47.6,47.52,47.55,77200.0,38.8485,38.8649,38.7996,38.824,77200.0
2013-12-06 10:50:00,47.55,47.59,47.55,47.56,26900.0,38.824,38.8567,38.824,38.8322,26900.0
2013-12-06 11:00:00,47.57,47.59,47.56,47.59,185100.0,38.8404,38.8567,38.8322,38.8567,185100.0
2013-12-06 11:10:00,47.6,47.65,47.59,47.64,17200.0,38.8649,38.9057,38.8567,38.8975,17200.0
2013-12-06 11:20:00,47.65,47.72,47.64,47.68,29500.0,38.9057,38.9629,38.8975,38.9302,29500.0
2013-12-06 11:30:00,47.69,47.72,47.64,47.64,33800.0,38.9384,38.9629,38.8975,38.8975,33800.0
2013-12-06 11:40:00,47.64,47.68,47.63,47.68,18500.0,38.8975,38.9302,38.8894,38.9302,18500.0
2013-12-06 11:50:00,47.69,47.72,47.67,47.71,23300.0,38.9384,38.9629,38.922,38.9547,23300.0
2013-12-06 12:00:00,47.71,47.71,47.67,47.67,19700.0,38.9547,38.9547,38.922,38.922,19700.0
2013-12-06 12:10:00,47.67,47.73,47.67,47.73,17900.0,38.922,38.971,38.922,38.971,17900.0
2013-12-06 12:20:00,47.73,47.74,47.7,47.7,43000.0,38.971,38.9792,38.9465,38.9465,43000.0
2013-12-06 12:30:00,47.71,47.73,47.69,47.72,32000.0,38.9547,38.971,38.9384,38.9629,32000.0
2013-12-06 12:40:00,47.73,47.74,47.7,47.73,27000.0,38.971,38.9792,38.9465,38.971,27000.0
2013-12-06 12:50:00,47.72,47.73,47.69,47.71,40700.0,38.9629,38.971,38.9384,38.9547,40700.0
2013-12-06 13:00:00,47.71,47.72,47.7,47.7,26300.0,38.9547,38.9629,38.9465,38.9465,26300.0
2013-12-06 13:10:00,47.69,47.76,47.69,47.75,22500.0,38.9384,38.9955,38.9384,38.9873,22500.0
2013-12-06 13:20:00,47.75,47.77,47.71,47.73,63500.0,38.9873,39.0037,38.9547,38.971,63500.0
2013-12-06 13:30:00,47.73,47.8,47.73,47.78,24800.0,38.971,39.0282,38.971,39.0118,24800.0
2013-12-06 13:40:00,47.8,47.88,47.79,47.88,27000.0,39.0282,39.0935,39.02,39.0935,27000.0
2013-12-06 13:50:00,47.88,47.88,47.86,47.86,18400.0,39.0935,39.0935,39.0772,39.0772,18400.0
2013-12-06 14:00:00,47.86,47.96,47.86,47.96,28200.0,39.0772,39.1588,39.0772,39.1588,28200.0
2013-12-06 14:10:00,47.96,47.97,47.91,47.93,22300.0,39.1588,39.167,39.118,39.1343,22300.0
2013-12-06 14:20:00,47.92,47.97,47.92,47.96,25000.0,39.1261,39.167,39.1261,39.1588,25000.0
2013-12-06 14:30:00,47.96,47.97,47.95,47.97,36200.0,39.1588,39.167,39.1506,39.167,36200.0
2013-12-06 14:40:00,47.97,47.97,47.93,47.94,24100.0,39.167,39.167,39.1343,39.1425,24100.0
2013-12-06 14:50:00,47.94,47.97,47.9,47.92,72300.0,39.1425,39.167,39.1098,39.1261,72300.0
2013-12-06 15:00:00,47.92,47.93,47.89,47.91,44600.0,39.1261,39.1343,39.1017,39.118,44600.0
2013-12-06 15:10:00,47.91,47.92,47.89,47.9,27100.0,39.118,39.1261,39.1017,39.1098,27100.0
2013-12-06 15:20:00,47.89,47.92,47.89,47.91,45900.0,39.1017,39.1261,39.1017,39.118,45900.0
2013-12-06 15:30:00,47.91,47.91,47.84,47.85,63800.0,39.118,39.118,39.0608,39.069,63800.0
2013-12-06 15:40:00,47.86,47.97,47.86,47.96,88700.0,39.0772,39.167,39.0772,39.1588,88700.0
2013-12-06 15:50:00,47.97,48.04,47.96,48.02,266000.0,39.167,39.2241,39.1588,39.2078,266000.0
2013-12-09 09:30:00,48.08,48.17,48.05,48.11,47100.0,39.2568,39.3303,39.2323,39.2813,47100.0
2013-12-09 09:40:00,48.1,48.13,48.02,48.07,54200.0,39.2731,39.2976,39.2078,39.2486,54200.0
2013-12-09 09:50:00,48.05,48.28,48.05,48.27,63500.0,39.2323,39.4201,39.2323,39.4119,63500.0
2013-12-09 10:00:00,48.27,48.28,48.18,48.18,40700.0,39.4119,39.4201,39.3384,39.3384,40700.0
2013-12-09 10:10:00,48.17,48.2,48.14,48.15,40200.0,39.3303,39.3548,39.3058,39.3139,40200.0
2013-12-09 10:20:00,48.14,48.2,48.14,48.2,21400.0,39.3058,39.3548,39.3058,39.3548,21400.0
2013-12-09 10:30:00,48.19,48.22,48.15,48.22,34300.0,39.3466,39.3711,39.3139,39.3711,34300.0
2013-12-09 10:40:00,48.21,48.29,48.18,48.28,61000.0,39.3629,39.4282,39.3384,39.4201,61000.0
2013-12-09 10:50:00,48.28,48.36,48.28,48.34,43300.0,39.4201,39.4854,39.4201,39.4691,43300.0
2013-12-09 11:00:00,48.34,48.34,48.29,48.3,21700.0,39.4691,39.4691,39.4282,39.4364,21700.0
2013-12-09 11:10:00,48.3,48.31,48.25,48.3,20400.0,39.4364,39.4446,39.3956,39.4364,20400.0
2013-12-09 11:20:00,48.3,48.33,48.29,48.32,17100.0,39.4364,39.4609,39.4282,39.4527,17100.0
2013-12-09 11:30:00,48.31,48.32,48.28,48.31,20400.0,39.4446,39.4527,39.4201,39.4446,20400.0
2013-12-09 11:40:00,48.3,48.32,48.29,48.3,16600.0,39.4364,39.4527,39.4282,39.4364,16600.0
2013-12-09 11:50:00,48.3,48.35,48.29,48.34,44100.0,39.4364,39.4772,39.4282,39.4691,44100.0
2013-12-09 12:00:00,48.33,48.36,48.31,48.32,38100.0,39.4609,39.4854,39.4446,39.4527,38100.0
2013-12-09 12:10:00,48.32,48.35,48.31,48.33,17100.0,39.4527,39.4772,39.4446,39.4609,17100.0
2013-12-09 12:20:00,48.32,48.33,48.3,48.3,8300.0,39.4527,39.4609,39.4364,39.4364,8300.0
2013-12-09 12:30:00,48.3,48.32,48.25,48.28,27100.0,39.4364,39.4527,39.3956,39.4201,27100.0
2013-12-09 12:40:00,48.27,48.29,48.25,48.25,16100.0,39.4119,39.4282,39.3956,39.3956,16100.0
2013-12-09 12:50:00,48.25,48.28,48.23,48.26,14200.0,39.3956,39.4201,39.3793,39.4038,14200.0
2013-12-09 13:00:00,48.26,48.28,48.22,48.24,9300.0,39.4038,39.4201,39.3711,39.3874,9300.0
2013-12-09 13:10:00,48.24,48.28,48.24,48.26,11500.0,39.3874,39.4201,39.3874,39.4038,11500.0
2013-12-09 13:20:00,48.27,48.3,48.26,48.27,18300.0,39.4119,39.4364,39.4038,39.4119,18300.0
2013-12-09 13:30:00,48.27,48.28,48.25,48.25,13200.0,39.4119,39.4201,39.3956,39.3956,13200.0
2013-12-09 13:40:00,48.25,48.27,48.23,48.26,16500.0,39.3956,39.4119,39.3793,39.4038,16500.0
2013-12-09 13:50:00,48.25,48.28,48.19,48.22,61300.0,39.3956,39.4201,39.3466,39.3711,61300.0
2013-12-09 14:00:00,48.21,48.22,48.19,48.2,28800.0,39.3629,39.3711,39.3466,39.3548,28800.0
2013-12-09 14:10:00,48.21,48.24,48.15,48.16,37000.0,39.3629,39.3874,39.3139,39.3221,37000.0
2013-12-09 14:20:00,48.16,48.18,48.15,48.17,18700.0,39.3221,39.3384,39.3139,39.3303,18700.0
2013-12-09 14:30:00,48.17,48.23,48.15,48.21,45800.0,39.3303,39.3793,39.3139,39.3629,45800.0
2013-12-09 14:40:00,48.21,48.23,48.19,48.19,18400.0,39.3629,39.3793,39.3466,39.3466,18400.0
2013-12-09 14:50:00,48.19,48.22,48.19,48.2,19900.0,39.3466,39.3711,39.3466,39.3548,19900.0
2013-12-09 15:00:00,48.21,48.23,48.19,48.2,33400.0,39.3629,39.3793,39.3466,39.3548,33400.0
2013-12-09 15:10:00,48.19,48.23,48.19,48.23,38800.0,39.3466,39.3793,39.3466,39.3793,38800.0
2013-12-09 15:20:00,48.23,48.24,48.19,48.21,28400.0,39.3793,39.3874,39.3466,39.3629,28400.0
2013-12-09 15:30:00,48.2,48.25,48.2,48.22,67600.0,39.3548,39.3956,39.3548,39.3711,67600.0
2013-12-09 15:40:00,48.23,48.31,48.21,48.31,91800.0,39.3793,39.4446,39.3629,39.4446,91800.0
2013-12-09 15:50:00,48.3,48.32,48.27,48.31,163400.0,39.4364,39.4527,39.4119,39.4446,163400.0
2013-12-10 09:30:00,48.2,48.27,47.95,48.18,58400.0,39.3548,39.4119,39.1506,39.3384,58400.0
2013-12-10 09:40:00,48.18,48.28,48.14,48.24,27300.0,39.3384,39.4201,39.3058,39.3874,27300.0
2013-12-10 09:50:00,48.24,48.26,48.12,48.21,37800.0,39.3874,39.4038,39.2894,39.3629,37800.0
2013-12-10 10:00:00,48.21,48.25,48.15,48.23,36400.0,39.3629,39.3956,39.3139,39.3793,36400.0
2013-12-10 10:10:00,48.24,48.27,48.19,48.25,50300.0,39.3874,39.4119,39.3466,39.3956,50300.0
2013-12-10 10:20:00,48.24,48.31,48.23,48.3,41300.0,39.3874,39.4446,39.3793,39.4364,41300.0
2013-12-10 10:30:00,48.3,48.34,48.26,48.31,44500.0,39.4364,39.4691,39.4038,39.4446,44500.0
2013-12-10 10:40:00,48.31,48.32,48.22,48.22,141100.0,39.4446,39.4527,39.3711,39.3711,141100.0
2013-12-10 10:50:00,48.23,48.23,48.13,48.14,27200.0,39.3793,39.3793,39.2976,39.3058,27200.0
2013-12-10 11:00:00,48.13,48.15,48.06,48.08,37600.0,39.2976,39.3139,39.2405,39.2568,37600.0
2013-12-10 11:10:00,48.09,48.09,48.02,48.07,26900.0,39.265,39.265,39.2078,39.2486,26900.0
2013-12-10 11:20:00,48.06,48.06,48.02,48.03,30400.0,39.2405,39.2405,39.2078,39.216,30400.0
2013-12-10 11:30:00,48.02,48.02,47.91,47.94,52200.0,39.2078,39.2078,39.118,39.1425,52200.0
2013-12-10 11:40:00,47.95,47.98,47.94,47.96,31800.0,39.1506,39.1751,39.1425,39.1588,31800.0
2013-12-10 11:50:00,47.95,47.95,47.92,47.93,36200.0,39.1506,39.1506,39.1261,39.1343,36200.0
2013-12-10 12:00:00,47.93,47.95,47.86,47.87,51900.0,39.1343,39.1506,39.0772,39.0853,51900.0
2013-12-10 12:10:00,47.87,47.92,47.86,47.88,39800.0,39.0853,39.1261,39.0772,39.0935,39800.0
2013-12-10 12:20:00,47.89,47.92,47.86,47.86,35500.0,39.1017,39.1261,39.0772,39.0772,35500.0
2013-12-10 12:30:00,47.86,47.88,47.77,47.84,102000.0,39.0772,39.0935,39.0037,39.0608,102000.0
2013-12-10 12:40:00,47.83,47.9,47.83,47.89,18100.0,39.0527,39.1098,39.0527,39.1017,18100.0
2013-12-10 12:50:00,47.89,47.95,47.89,47.89,45800.0,39.1017,39.1506,39.1017,39.1017,45800.0
2013-12-10 13:00:00,47.89,47.92,47.86,47.86,42900.0,39.1017,39.1261,39.0772,39.0772,42900.0
2013-12-10 13:10:00,47.86,47.88,47.8,47.81,35900.0,39.0772,39.0935,39.0282,39.0363,35900.0
2013-12-10 13:20:00,47.82,47.84,47.77,47.79,35000.0,39.0445,39.0608,39.0037,39.02,35000.0
2013-12-10 13:30:00,47.8,47.8,47.76,47.78,29900.0,39.0282,39.0282,38.9955,39.0118,29900.0
2013-12-10 13:40:00,47.79,47.79,47.74,47.78,32500.0,39.02,39.02,38.9792,39.0118,32500.0
2013-12-10 13:50:00,47.79,47.79,47.72,47.76,51300.0,39.02,39.02,38.9629,38.9955,51300.0
2013-12-10 14:00:00,47.75,47.83,47.75,47.82,74300.0,38.9873,39.0527,38.9873,39.0445,74300.0
2013-12-10 14:10:00,47.83,47.83,47.77,47.77,79000.0,39.0527,39.0527,39.0037,39.0037,79000.0
2013-12-10 14:20:00,47.77,47.77,47.74,47.76,41000.0,39.0037,39.0037,38.9792,38.9955,41000.0
2013-12-10 14:30:00,47.77,47.83,47.76,47.8,30300.0,39.0037,39.0527,38.9955,39.0282,30300.0
2013-12-10 14:40:00,47.79,47.81,47.77,47.81,24600.0,39.02,39.0363,39.0037,39.0363,24600.0
2013-12-10 14:50:00,47.81,47.89,47.81,47.89,36500.0,39.0363,39.1017,39.0363,39.1017,36500.0
2013-12-10 15:00:00,47.89,47.96,47.88,47.96,51300.0,39.1017,39.1588,39.0935,39.1588,51300.0
2013-12-10 15:10:00,47.95,47.96,47.92,47.92,36900.0,39.1506,39.1588,39.1261,39.1261,36900.0
2013-12-10 15:20:00,47.92,47.98,47.91,47.95,59200.0,39.1261,39.1751,39.118,39.1506,59200.0
2013-12-10 15:30:00,47.96,47.98,47.94,47.94,55500.0,39.1588,39.1751,39.1425,39.1425,55500.0
2013-12-10 15:40:00,47.95,47.95,47.87,47.88,122200.0,39.1506,39.1506,39.0853,39.0935,122200.0
2013-12-10 15:50:00,47.87,47.88,47.8,47.82,227000.0,39.0853,39.0935,39.0282,39.0445,227000.0
2013-12-11 09:30:00,47.86,48.11,47.71,48.06,53400.0,39.0772,39.2813,38.9547,39.2405,53400.0
2013-12-11 09:40:00,48.04,48.13,47.93,48.01,74700.0,39.2241,39.2976,39.1343,39.1996,74700.0
2013-12-11 09:50:00,48.01,48.03,47.93,48.0,48700.0,39.1996,39.216,39.1343,39.1915,48700.0
2013-12-11 10:00:00,47.99,48.01,47.88,47.94,124500.0,39.1833,39.1996,39.0935,39.1425,124500.0
2013-12-11 10:10:00,47.94,48.0,47.86,47.86,60300.0,39.1425,39.1915,39.0772,39.0772,60300.0
2013-12-11 10:20:00,47.86,47.89,47.74,47.75,34800.0,39.0772,39.1017,38.9792,38.9873,34800.0
2013-12-11 10:30:00,47.74,47.8,47.69,47.72,34800.0,38.9792,39.0282,38.9384,38.9629,34800.0
2013-12-11 10:40:00,47.72,47.78,47.71,47.71,23600.0,38.9629,39.0118,38.9547,38.9547,23600.0
2013-12-11 10:50:00,47.72,47.77,47.7,47.75,25100.0,38.9629,39.0037,38.9465,38.9873,25100.0
2013-12-11 11:00:00,47.76,47.81,47.75,47.76,55900.0,38.9955,39.0363,38.9873,38.9955,55900.0
2013-12-11 11:10:00,47.76,47.78,47.68,47.7,29900.0,38.9955,39.0118,38.9302,38.9465,29900.0
2013-12-11 11:20:00,47.69,47.69,47.63,47.68,20400.0,38.9384,38.9384,38.8894,38.9302,20400.0
2013-12-11 11:30:00,47.68,47.7,47.62,47.62,90700.0,38.9302,38.9465,38.8812,38.8812,90700.0
2013-12-11 11:40:00,47.62,47.66,47.59,47.63,17300.0,38.8812,38.9139,38.8567,38.8894,17300.0
2013-12-11 11:50:00,47.62,47.63,47.55,47.59,16000.0,38.8812,38.8894,38.824,38.8567,16000.0
2013-12-11 12:00:00,47.6,47.61,47.55,47.57,32300.0,38.8649,38.873,38.824,38.8404,32300.0
2013-12-11 12:10:00,47.57,47.61,47.55,47.56,22600.0,38.8404,38.873,38.824,38.8322,22600.0
2013-12-11 12:20:00,47.56,47.6,47.54,47.59,24400.0,38.8322,38.8649,38.8159,38.8567,24400.0
2013-12-11 12:30:00,47.58,47.66,47.58,47.66,29600.0,38.8485,38.9139,38.8485,38.9139,29600.0
2013-12-11 12:40:00,47.67,47.7,47.64,47.68,24500.0,38.922,38.9465,38.8975,38.9302,24500.0
2013-12-11 12:50:00,47.67,47.67,47.61,47.66,15600.0,38.922,38.922,38.873,38.9139,15600.0
2013-12-11 13:00:00,47.66,47.75,47.65,47.74,28800.0,38.9139,38.9873,38.9057,38.9792,28800.0
2013-12-11 13:10:00,47.73,47.74,47.71,47.73,10500.0,38.971,38.9792,38.9547,38.971,10500.0
2013-12-11 13:20:00,47.72,47.74,47.68,47.68,16400.0,38.9629,38.9792,38.9302,38.9302,16400.0
2013-12-11 13:30:00,47.68,47.77,47.67,47.75,19400.0,38.9302,39.0037,38.922,38.9873,19400.0
2013-12-11 13:40:00,47.76,47.82,47.74,47.8,34200.0,38.9955,39.0445,38.9792,39.0282,34200.0
2013-12-11 13:50:00,47.8,47.82,47.76,47.8,21000.0,39.0282,39.0445,38.9955,39.0282,21000.0
2013-12-11 14:00:00,47.79,47.8,47.72,47.76,27800.0,39.02,39.0282,38.9629,38.9955,27800.0
2013-12-11 14:10:00,47.75,47.77,47.69,47.69,24000.0,38.9873,39.0037,38.9384,38.9384,24000.0
2013-12-11 14:20:00,47.68,47.7,47.66,47.69,20500.0,38.9302,38.9465,38.9139,38.9384,20500.0
2013-12-11 14:30:00,47.7,47.7,47.61,47.62,19600.0,38.9465,38.9465,38.873,38.8812,19600.0
2013-12-11 14:40:00,47.61,47.66,47.61,47.65,30700.0,38.873,38.9139,38.873,38.9057,30700.0
2013-12-11 14:50:00,47.65,47.65,47.56,47.59,89200.0,38.9057,38.9057,38.8322,38.8567,89200.0
2013-12-11 15:00:00,47.59,47.62,47.57,47.6,85500.0,38.8567,38.8812,38.8404,38.8649,85500.0
2013-12-11 15:10:00,47.61,47.61,47.51,47.54,34700.0,38.873,38.873,38.7914,38.8159,34700.0
2013-12-11 15:20:00,47.53,47.53,47.46,47.47,31800.0,38.8077,38.8077,38.7506,38.7587,31800.0
2013-12-11 15:30:00,47.47,47.54,47.43,47.43,66200.0,38.7587,38.8159,38.7261,38.7261,66200.0
2013-12-11 15:40:00,47.43,47.46,47.34,47.38,102200.0,38.7261,38.7506,38.6526,38.6852,102200.0
2013-12-11 15:50:00,47.37,47.39,47.28,47.36,231700.0,38.6771,38.6934,38.6036,38.6689,231700.0
2013-12-12 09:30:00,47.43,47.43,47.26,47.34,62500.0,38.7261,38.7261,38.5873,38.6526,62500.0
2013-12-12 09:40:00,47.34,47.48,47.34,47.35,24900.0,38.6526,38.7669,38.6526,38.6608,24900.0
2013-12-12 09:50:00,47.36,47.44,47.34,47.38,18900.0,38.6689,38.7342,38.6526,38.6852,18900.0
2013-12-12 10:00:00,47.37,47.39,47.33,47.34,27300.0,38.6771,38.6934,38.6444,38.6526,27300.0
2013-12-12 10:10:00,47.34,47.34,47.23,47.24,28600.0,38.6526,38.6526,38.5628,38.5709,28600.0
2013-12-12 10:20:00,47.25,47.31,47.23,47.28,28200.0,38.5791,38.6281,38.5628,38.6036,28200.0
2013-12-12 10:30:00,47.28,47.33,47.26,47.33,32300.0,38.6036,38.6444,38.5873,38.6444,32300.0
2013-12-12 10:40:00,47.35,47.4,47.29,47.39,57800.0,38.6608,38.7016,38.6118,38.6934,57800.0
2013-12-12 10:50:00,47.39,47.46,47.36,47.44,29000.0,38.6934,38.7506,38.6689,38.7342,29000.0
2013-12-12 11:00:00,47.45,47.5,47.43,47.5,29100.0,38.7424,38.7832,38.7261,38.7832,29100.0
2013-12-12 11:10:00,47.5,47.52,47.43,47.44,15100.0,38.7832,38.7996,38.7261,38.7342,15100.0
2013-12-12 11:20:00,47.44,47.46,47.35,47.38,63100.0,38.7342,38.7506,38.6608,38.6852,63100.0
2013-12-12 11:30:00,47.39,47.47,47.39,47.46,19200.0,38.6934,38.7587,38.6934,38.7506,19200.0
2013-12-12 11:40:00,47.46,47.46,47.39,47.42,26500.0,38.7506,38.7506,38.6934,38.7179,26500.0
2013-12-12 11:50:00,47.42,47.45,47.38,47.38,17700.0,38.7179,38.7424,38.6852,38.6852,17700.0
2013-12-12 12:00:00,47.38,47.4,47.34,47.38,18100.0,38.6852,38.7016,38.6526,38.6852,18100.0
2013-12-12 12:10:00,47.39,47.42,47.31,47.31,18100.0,38.6934,38.7179,38.6281,38.6281,18100.0
2013-12-12 12:20:00,47.31,47.31,47.24,47.29,24700.0,38.6281,38.6281,38.5709,38.6118,24700.0
2013-12-12 12:30:00,47.29,47.33,47.26,47.31,27300.0,38.6118,38.6444,38.5873,38.6281,27300.0
2013-12-12 12:40:00,47.3,47.33,47.27,47.32,24700.0,38.6199,38.6444,38.5954,38.6363,24700.0
2013-12-12 12:50:00,47.32,47.38,47.3,47.33,18900.0,38.6363,38.6852,38.6199,38.6444,18900.0
2013-12-12 13:00:00,47.33,47.39,47.32,47.38,13700.0,38.6444,38.6934,38.6363,38.6852,13700.0
2013-12-12 13:10:00,47.38,47.41,47.37,47.4,16700.0,38.6852,38.7097,38.6771,38.7016,16700.0
2013-12-12 13:20:00,47.4,47.43,47.39,47.41,28000.0,38.7016,38.7261,38.6934,38.7097,28000.0
2013-12-12 13:30:00,47.41,47.44,47.39,47.44,21200.0,38.7097,38.7342,38.6934,38.7342,21200.0
2013-12-12 13:40:00,47.44,47.49,47.43,47.47,40100.0,38.7342,38.7751,38.7261,38.7587,40100.0
2013-12-12 13:50:00,47.47,47.48,47.43,47.46,13800.0,38.7587,38.7669,38.7261,38.7506,13800.0
2013-12-12 14:00:00,47.47,47.51,47.46,47.5,47200.0,38.7587,38.7914,38.7506,38.7832,47200.0
2013-12-12 14:10:00,47.5,47.52,47.46,47.46,18800.0,38.7832,38.7996,38.7506,38.7506,18800.0
2013-12-12 14:20:00,47.47,47.54,47.44,47.52,63000.0,38.7587,38.8159,38.7342,38.7996,63000.0
2013-12-12 14:30:00,47.52,47.53,47.47,47.49,16900.0,38.7996,38.8077,38.7587,38.7751,16900.0
2013-12-12 14:40:00,47.49,47.51,47.47,47.5,21100.0,38.7751,38.7914,38.7587,38.7832,21100.0
2013-12-12 14:50:00,47.5,47.54,47.49,47.52,37300.0,38.7832,38.8159,38.7751,38.7996,37300.0
2013-12-12 15:00:00,47.52,47.52,47.46,47.49,30600.0,38.7996,38.7996,38.7506,38.7751,30600.0
2013-12-12 15:10:00,47.48,47.51,47.46,47.46,22800.0,38.7669,38.7914,38.7506,38.7506,22800.0
2013-12-12 15:20:00,47.46,47.53,47.45,47.5,20400.0,38.7506,38.8077,38.7424,38.7832,20400.0
2013-12-12 15:30:00,47.5,47.52,47.41,47.44,53900.0,38.7832,38.7996,38.7097,38.7342,53900.0
2013-12-12 15:40:00,47.43,47.44,47.31,47.36,184000.0,38.7261,38.7342,38.6281,38.6689,184000.0
2013-12-12 15:50:00,47.36,47.37,47.29,47.32,141600.0,38.6689,38.6771,38.6118,38.6363,141600.0
2013-12-13 09:30:00,47.44,47.56,47.38,47.53,73000.0,38.7342,38.8322,38.6852,38.8077,73000.0
2013-12-13 09:40:00,47.53,47.53,47.39,47.43,39200.0,38.8077,38.8077,38.6934,38.7261,39200.0
2013-12-13 09:50:00,47.41,47.41,47.33,47.35,23800.0,38.7097,38.7097,38.6444,38.6608,23800.0
2013-12-13 10:00:00,47.36,47.39,47.32,47.33,63300.0,38.6689,38.6934,38.6363,38.6444,63300.0
2013-12-13 10:10:00,47.34,47.36,47.24,47.27,46100.0,38.6526,38.6689,38.5709,38.5954,46100.0
2013-12-13 10:20:00,47.26,47.28,47.2,47.27,63000.0,38.5873,38.6036,38.5383,38.5954,63000.0
2013-12-13 10:30:00,47.27,47.32,47.26,47.29,31400.0,38.5954,38.6363,38.5873,38.6118,31400.0
2013-12-13 10:40:00,47.29,47.29,47.21,47.22,30400.0,38.6118,38.6118,38.5464,38.5546,30400.0
2013-12-13 10:50:00,47.23,47.25,47.19,47.22,20100.0,38.5628,38.5791,38.5301,38.5546,20100.0
2013-12-13 11:00:00,47.23,47.24,47.2,47.22,37000.0,38.5628,38.5709,38.5383,38.5546,37000.0
2013-12-13 11:10:00,47.23,47.38,47.23,47.38,23700.0,38.5628,38.6852,38.5628,38.6852,23700.0
2013-12-13 11:20:00,47.38,47.45,47.36,47.41,76300.0,38.6852,38.7424,38.6689,38.7097,76300.0
2013-12-13 11:30:00,47.41,47.47,47.4,47.46,73000.0,38.7097,38.7587,38.7016,38.7506,73000.0
2013-12-13 11:40:00,47.46,47.51,47.45,47.45,36200.0,38.7506,38.7914,38.7424,38.7424,36200.0
2013-12-13 11:50:00,47.46,47.5,47.44,47.49,44300.0,38.7506,38.7832,38.7342,38.7751,44300.0
2013-12-13 12:00:00,47.49,47.51,47.45,47.46,26100.0,38.7751,38.7914,38.7424,38.7506,26100.0
2013-12-13 12:10:00,47.46,47.49,47.46,47.47,25800.0,38.7506,38.7751,38.7506,38.7587,25800.0
2013-12-13 12:20:00,47.48,47.52,47.48,47.52,37700.0,38.7669,38.7996,38.7669,38.7996,37700.0
2013-12-13 12:30:00,47.52,47.52,47.47,47.49,29700.0,38.7996,38.7996,38.7587,38.7751,29700.0
2013-12-13 12:40:00,47.48,47.51,47.44,47.48,56700.0,38.7669,38.7914,38.7342,38.7669,56700.0
2013-12-13 12:50:00,47.47,47.51,47.47,47.51,14200.0,38.7587,38.7914,38.7587,38.7914,14200.0
2013-12-13 13:00:00,47.51,47.52,47.48,47.49,22900.0,38.7914,38.7996,38.7669,38.7751,22900.0
2013-12-13 13:10:00,47.48,47.53,47.48,47.5,25000.0,38.7669,38.8077,38.7669,38.7832,25000.0
2013-12-13 13:20:00,47.49,47.49,47.44,47.46,26900.0,38.7751,38.7751,38.7342,38.7506,26900.0
2013-12-13 13:30:00,47.46,47.5,47.45,47.49,33700.0,38.7506,38.7832,38.7424,38.7751,33700.0
2013-12-13 13:40:00,47.48,47.49,47.46,47.48,22800.0,38.7669,38.7751,38.7506,38.7669,22800.0
2013-12-13 13:50:00,47.48,47.48,47.43,47.43,23000.0,38.7669,38.7669,38.7261,38.7261,23000.0
2013-12-13 14:00:00,47.43,47.43,47.32,47.32,56800.0,38.7261,38.7261,38.6363,38.6363,56800.0
2013-12-13 14:10:00,47.33,47.34,47.24,47.25,53400.0,38.6444,38.6526,38.5709,38.5791,53400.0
2013-12-13 14:20:00,47.24,47.25,47.17,47.23,43900.0,38.5709,38.5791,38.5138,38.5628,43900.0
2013-12-13 14:30:00,47.24,47.3,47.23,47.29,31700.0,38.5709,38.6199,38.5628,38.6118,31700.0
2013-12-13 14:40:00,47.29,47.33,47.27,47.32,17600.0,38.6118,38.6444,38.5954,38.6363,17600.0
2013-12-13 14:50:00,47.32,47.34,47.3,47.34,27900.0,38.6363,38.6526,38.6199,38.6526,27900.0
2013-12-13 15:00:00,47.35,47.35,47.3,47.3,45000.0,38.6608,38.6608,38.6199,38.6199,45000.0
2013-12-13 15:10:00,47.31,47.35,47.3,47.34,34100.0,38.6281,38.6608,38.6199,38.6526,34100.0
2013-12-13 15:20:00,47.35,47.39,47.34,47.37,59100.0,38.6608,38.6934,38.6526,38.6771,59100.0
2013-12-13 15:30:00,47.36,47.39,47.27,47.27,77500.0,38.6689,38.6934,38.5954,38.5954,77500.0
2013-12-13 15:40:00,47.28,47.37,47.27,47.37,89900.0,38.6036,38.6771,38.5954,38.6771,89900.0
2013-12-13 15:50:00,47.36,47.38,47.25,47.26,150400.0,38.6689,38.6852,38.5791,38.5873,150400.0
2013-12-16 09:30:00,47.48,47.7,47.29,47.38,81700.0,38.7669,38.9465,38.6118,38.6852,81700.0
2013-12-16 09:40:00,47.41,47.5,47.38,47.5,27400.0,38.7097,38.7832,38.6852,38.7832,27400.0
2013-12-16 09:50:00,47.5,47.51,47.38,47.4,52200.0,38.7832,38.7914,38.6852,38.7016,52200.0
2013-12-16 10:00:00,47.4,47.4,47.34,47.37,39300.0,38.7016,38.7016,38.6526,38.6771,39300.0
2013-12-16 10:10:00,47.38,47.43,47.34,47.43,28500.0,38.6852,38.7261,38.6526,38.7261,28500.0
2013-12-16 10:20:00,47.43,47.44,47.35,47.35,28300.0,38.7261,38.7342,38.6608,38.6608,28300.0
2013-12-16 10:30:00,47.35,47.37,47.27,47.3,22900.0,38.6608,38.6771,38.5954,38.6199,22900.0
2013-12-16 10:40:00,47.31,47.38,47.28,47.36,20000.0,38.6281,38.6852,38.6036,38.6689,20000.0
2013-12-16 10:50:00,47.37,47.37,47.32,47.32,20300.0,38.6771,38.6771,38.6363,38.6363,20300.0
2013-12-16 11:00:00,47.32,47.32,47.23,47.24,33700.0,38.6363,38.6363,38.5628,38.5709,33700.0
2013-12-16 11:10:00,47.24,47.32,47.23,47.24,28200.0,38.5709,38.6363,38.5628,38.5709,28200.0
2013-12-16 11:20:00,47.24,47.28,47.23,47.28,24900.0,38.5709,38.6036,38.5628,38.6036,24900.0
2013-12-16 11:30:00,47.28,47.29,47.23,47.24,60400.0,38.6036,38.6118,38.5628,38.5709,60400.0
2013-12-16 11:40:00,47.25,47.36,47.25,47.33,57100.0,38.5791,38.6689,38.5791,38.6444,57100.0
2013-12-16 11:50:00,47.33,47.36,47.32,47.34,24300.0,38.6444,38.6689,38.6363,38.6526,24300.0
2013-12-16 12:00:00,47.34,47.35,47.27,47.27,60000.0,38.6526,38.6608,38.5954,38.5954,60000.0
2013-12-16 12:10:00,47.26,47.27,47.21,47.27,19700.0,38.5873,38.5954,38.5464,38.5954,19700.0
2013-12-16 12:20:00,47.28,47.32,47.27,47.27,21800.0,38.6036,38.6363,38.5954,38.5954,21800.0
2013-12-16 12:30:00,47.28,47.36,47.28,47.35,16400.0,38.6036,38.6689,38.6036,38.6608,16400.0
2013-12-16 12:40:00,47.35,47.38,47.34,47.35,20300.0,38.6608,38.6852,38.6526,38.6608,20300.0
2013-12-16 12:50:00,47.35,47.39,47.33,47.35,17500.0,38.6608,38.6934,38.6444,38.6608,17500.0
2013-12-16 13:00:00,47.35,47.36,47.3,47.31,16600.0,38.6608,38.6689,38.6199,38.6281,16600.0
2013-12-16 13:10:00,47.3,47.32,47.27,47.27,22500.0,38.6199,38.6363,38.5954,38.5954,22500.0
2013-12-16 13:20:00,47.27,47.35,47.25,47.35,16400.0,38.5954,38.6608,38.5791,38.6608,16400.0
2013-12-16 13:30:00,47.34,47.36,47.33,47.35,20800.0,38.6526,38.6689,38.6444,38.6608,20800.0
2013-12-16 13:40:00,47.35,47.4,47.34,47.4,10800.0,38.6608,38.7016,38.6526,38.7016,10800.0
2013-12-16 13:50:00,47.4,47.45,47.39,47.41,26800.0,38.7016,38.7424,38.6934,38.7097,26800.0
2013-12-16 14:00:00,47.41,47.45,47.39,47.4,33300.0,38.7097,38.7424,38.6934,38.7016,33300.0
2013-12-16 14:10:00,47.4,47.45,47.4,47.4,15600.0,38.7016,38.7424,38.7016,38.7016,15600.0
2013-12-16 14:20:00,47.4,47.44,47.4,47.44,11200.0,38.7016,38.7342,38.7016,38.7342,11200.0
2013-12-16 14:30:00,47.44,47.44,47.37,47.41,18200.0,38.7342,38.7342,38.6771,38.7097,18200.0
2013-12-16 14:40:00,47.41,47.44,47.41,47.41,14300.0,38.7097,38.7342,38.7097,38.7097,14300.0
2013-12-16 14:50:00,47.41,47.44,47.35,47.36,55300.0,38.7097,38.7342,38.6608,38.6689,55300.0
2013-12-16 15:00:00,47.36,47.41,47.36,47.41,16000.0,38.6689,38.7097,38.6689,38.7097,16000.0
2013-12-16 15:10:00,47.41,47.43,47.37,47.38,35100.0,38.7097,38.7261,38.6771,38.6852,35100.0
2013-12-16 15:20:00,47.38,47.41,47.35,47.39,26300.0,38.6852,38.7097,38.6608,38.6934,26300.0
2013-12-16 15:30:00,47.38,47.41,47.37,47.41,28700.0,38.6852,38.7097,38.6771,38.7097,28700.0
2013-12-16 15:40:00,47.4,47.44,47.38,47.41,40300.0,38.7016,38.7342,38.6852,38.7097,40300.0
2013-12-16 15:50:00,47.4,47.41,47.34,47.37,102400.0,38.7016,38.7097,38.6526,38.6771,102400.0
2013-12-17 09:30:00,47.29,47.43,47.18,47.21,38600.0,38.6118,38.7261,38.5219,38.5464,38600.0
2013-12-17 09:40:00,47.2,47.21,47.09,47.1,34800.0,38.5383,38.5464,38.4485,38.4566,34800.0
2013-12-17 09:50:00,47.11,47.16,47.08,47.16,26100.0,38.4648,38.5056,38.4403,38.5056,26100.0
2013-12-17 10:00:00,47.16,47.19,47.08,47.11,25800.0,38.5056,38.5301,38.4403,38.4648,25800.0
2013-12-17 10:10:00,47.11,47.15,47.05,47.07,39900.0,38.4648,38.4975,38.4158,38.4321,39900.0
2013-12-17 10:20:00,47.07,47.13,47.04,47.1,30500.0,38.4321,38.4811,38.4076,38.4566,30500.0
2013-12-17 10:30:00,47.11,47.18,47.11,47.18,26700.0,38.4648,38.5219,38.4648,38.5219,26700.0
2013-12-17 10:40:00,47.19,47.22,47.1,47.11,41100.0,38.5301,38.5546,38.4566,38.4648,41100.0
2013-12-17 10:50:00,47.11,47.14,47.07,47.14,43800.0,38.4648,38.4893,38.4321,38.4893,43800.0
2013-12-17 11:00:00,47.13,47.21,47.12,47.21,42900.0,38.4811,38.5464,38.473,38.5464,42900.0
2013-12-17 11:10:00,47.2,47.21,47.16,47.19,27300.0,38.5383,38.5464,38.5056,38.5301,27300.0
2013-12-17 11:20:00,47.2,47.24,47.16,47.18,27700.0,38.5383,38.5709,38.5056,38.5219,27700.0
2013-12-17 11:30:00,47.19,47.24,47.19,47.2,33400.0,38.5301,38.5709,38.5301,38.5383,33400.0
2013-12-17 11:40:00,47.2,47.25,47.19,47.25,18100.0,38.5383,38.5791,38.5301,38.5791,18100.0
2013-12-17 11:50:00,47.25,47.32,47.25,47.32,46800.0,38.5791,38.6363,38.5791,38.6363,46800.0
2013-12-17 12:00:00,47.33,47.33,47.3,47.32,35800.0,38.6444,38.6444,38.6199,38.6363,35800.0
2013-12-17 12:10:00,47.32,47.39,47.31,47.38,19500.0,38.6363,38.6934,38.6281,38.6852,19500.0
2013-12-17 12:20:00,47.38,47.43,47.37,47.37,20900.0,38.6852,38.7261,38.6771,38.6771,20900.0
2013-12-17 12:30:00,47.38,47.39,47.36,47.37,33000.0,38.6852,38.6934,38.6689,38.6771,33000.0
2013-12-17 12:40:00,47.37,47.43,47.37,47.41,19500.0,38.6771,38.7261,38.6771,38.7097,19500.0
2013-12-17 12:50:00,47.42,47.48,47.42,47.47,19100.0,38.7179,38.7669,38.7179,38.7587,19100.0
2013-12-17 13:00:00,47.47,47.47,47.42,47.43,23100.0,38.7587,38.7587,38.7179,38.7261,23100.0
2013-12-17 13:10:00,47.43,47.47,47.42,47.47,11100.0,38.7261,38.7587,38.7179,38.7587,11100.0
2013-12-17 13:20:00,47.47,47.49,47.43,47.44,18900.0,38.7587,38.7751,38.7261,38.7342,18900.0
2013-12-17 13:30:00,47.44,47.45,47.43,47.44,17800.0,38.7342,38.7424,38.7261,38.7342,17800.0
2013-12-17 13:40:00,47.45,47.45,47.41,47.41,22300.0,38.7424,38.7424,38.7097,38.7097,22300.0
2013-12-17 13:50:00,47.41,47.43,47.41,47.43,8500.0,38.7097,38.7261,38.7097,38.7261,8500.0
2013-12-17 14:00:00,47.42,47.49,47.41,47.48,42600.0,38.7179,38.7751,38.7097,38.7669,42600.0
2013-12-17 14:10:00,47.48,47.5,47.46,47.46,24200.0,38.7669,38.7832,38.7506,38.7506,24200.0
2013-12-17 14:20:00,47.47,47.48,47.41,47.41,52900.0,38.7587,38.7669,38.7097,38.7097,52900.0
2013-12-17 14:30:00,47.42,47.42,47.33,47.34,44400.0,38.7179,38.7179,38.6444,38.6526,44400.0
2013-12-17 14:40:00,47.33,47.34,47.27,47.29,54600.0,38.6444,38.6526,38.5954,38.6118,54600.0
2013-12-17 14:50:00,47.3,47.31,47.25,47.27,38400.0,38.6199,38.6281,38.5791,38.5954,38400.0
2013-12-17 15:00:00,47.27,47.29,47.24,47.26,46800.0,38.5954,38.6118,38.5709,38.5873,46800.0
2013-12-17 15:10:00,47.26,47.28,47.25,47.28,38600.0,38.5873,38.6036,38.5791,38.6036,38600.0
2013-12-17 15:20:00,47.28,47.3,47.26,47.28,34000.0,38.6036,38.6199,38.5873,38.6036,34000.0
2013-12-17 15:30:00,47.29,47.3,47.25,47.27,59700.0,38.6118,38.6199,38.5791,38.5954,59700.0
2013-12-17 15:40:00,47.27,47.27,47.21,47.23,72800.0,38.5954,38.5954,38.5464,38.5628,72800.0
2013-12-17 15:50:00,47.23,47.23,47.18,47.2,98800.0,38.5628,38.5628,38.5219,38.5383,98800.0
2013-12-18 09:30:00,47.21,47.43,47.17,47.41,33800.0,38.5464,38.7261,38.5138,38.7097,33800.0
2013-12-18 09:40:00,47.4,47.5,47.4,47.43,23100.0,38.7016,38.7832,38.7016,38.7261,23100.0
2013-12-18 09:50:00,47.43,47.46,47.41,47.43,17500.0,38.7261,38.7506,38.7097,38.7261,17500.0
2013-12-18 10:00:00,47.44,47.47,47.4,47.46,31300.0,38.7342,38.7587,38.7016,38.7506,31300.0
2013-12-18 10:10:00,47.46,47.52,47.45,47.45,21900.0,38.7506,38.7996,38.7424,38.7424,21900.0
2013-12-18 10:20:00,47.44,47.45,47.33,47.34,41600.0,38.7342,38.7424,38.6444,38.6526,41600.0
2013-12-18 10:30:00,47.33,47.35,47.3,47.3,27500.0,38.6444,38.6608,38.6199,38.6199,27500.0
2013-12-18 10:40:00,47.3,47.32,47.21,47.23,20000.0,38.6199,38.6363,38.5464,38.5628,20000.0
2013-12-18 10:50:00,47.22,47.25,47.18,47.22,26200.0,38.5546,38.5791,38.5219,38.5546,26200.0
2013-12-18 11:00:00,47.23,47.25,47.19,47.21,50100.0,38.5628,38.5791,38.5301,38.5464,50100.0
2013-12-18 11:10:00,47.22,47.29,47.2,47.28,19600.0,38.5546,38.6118,38.5383,38.6036,19600.0
2013-12-18 11:20:00,47.27,47.34,47.27,47.29,19800.0,38.5954,38.6526,38.5954,38.6118,19800.0
2013-12-18 11:30:00,47.29,47.33,47.28,47.28,30100.0,38.6118,38.6444,38.6036,38.6036,30100.0
2013-12-18 11:40:00,47.29,47.32,47.27,47.3,22500.0,38.6118,38.6363,38.5954,38.6199,22500.0
2013-12-18 11:50:00,47.3,47.33,47.28,47.28,23800.0,38.6199,38.6444,38.6036,38.6036,23800.0
2013-12-18 12:00:00,47.28,47.31,47.26,47.27,49900.0,38.6036,38.6281,38.5873,38.5954,49900.0
2013-12-18 12:10:00,47.25,47.27,47.23,47.23,27200.0,38.5791,38.5954,38.5628,38.5628,27200.0
2013-12-18 12:20:00,47.24,47.26,47.19,47.21,20700.0,38.5709,38.5873,38.5301,38.5464,20700.0
2013-12-18 12:30:00,47.22,47.24,47.19,47.19,24200.0,38.5546,38.5709,38.5301,38.5301,24200.0
2013-12-18 12:40:00,47.19,47.19,47.14,47.14,30600.0,38.5301,38.5301,38.4893,38.4893,30600.0
2013-12-18 12:50:00,47.14,47.19,47.11,47.11,36100.0,38.4893,38.5301,38.4648,38.4648,36100.0
2013-12-18 13:00:00,47.11,47.13,47.05,47.1,59400.0,38.4648,38.4811,38.4158,38.4566,59400.0
2013-12-18 13:10:00,47.11,47.11,46.94,47.03,72900.0,38.4648,38.4648,38.326,38.3995,72900.0
2013-12-18 13:20:00,47.03,47.04,46.99,47.01,68200.0,38.3995,38.4076,38.3668,38.3831,68200.0
2013-12-18 13:30:00,47.02,47.08,47.01,47.07,68700.0,38.3913,38.4403,38.3831,38.4321,68700.0
2013-12-18 13:40:00,47.07,47.12,47.07,47.1,51900.0,38.4321,38.473,38.4321,38.4566,51900.0
2013-12-18 13:50:00,47.1,47.26,47.08,47.17,66700.0,38.4566,38.5873,38.4403,38.5138,66700.0
2013-12-18 14:00:00,47.16,47.48,46.85,47.44,148200.0,38.5056,38.7669,38.2525,38.7342,148200.0
2013-12-18 14:10:00,47.47,47.5,47.38,47.48,80500.0,38.7587,38.7832,38.6852,38.7669,80500.0
2013-12-18 14:20:00,47.49,47.57,47.45,47.52,86600.0,38.7751,38.8404,38.7424,38.7996,86600.0
2013-12-18 14:30:00,47.52,47.73,47.51,47.73,94400.0,38.7996,38.971,38.7914,38.971,94400.0
2013-12-18 14:40:00,47.72,47.72,47.61,47.63,49700.0,38.9629,38.9629,38.873,38.8894,49700.0
2013-12-18 14:50:00,47.63,47.74,47.61,47.73,39800.0,38.8894,38.9792,38.873,38.971,39800.0
2013-12-18 15:00:00,47.74,47.75,47.68,47.74,63500.0,38.9792,38.9873,38.9302,38.9792,63500.0
2013-12-18 15:10:00,47.75,47.91,47.75,47.91,90200.0,38.9873,39.118,38.9873,39.118,90200.0
2013-12-18 15:20:00,47.91,47.97,47.85,47.89,114100.0,39.118,39.167,39.069,39.1017,114100.0
2013-12-18 15:30:00,47.9,48.01,47.87,48.01,106200.0,39.1098,39.1996,39.0853,39.1996,106200.0
2013-12-18 15:40:00,48.01,48.07,48.0,48.01,129600.0,39.1996,39.2486,39.1915,39.1996,129600.0
2013-12-18 15:50:00,48.01,48.15,48.01,48.08,467700.0,39.1996,39.3139,39.1996,39.2568,467700.0
2013-12-19 09:30:00,47.97,48.04,47.83,47.97,43900.0,39.167,39.2241,39.0527,39.167,43900.0
2013-12-19 09:40:00,47.98,48.05,47.91,47.93,32000.0,39.1751,39.2323,39.118,39.1343,32000.0
2013-12-19 09:50:00,47.91,47.94,47.77,47.83,32600.0,39.118,39.1425,39.0037,39.0527,32600.0
2013-12-19 10:00:00,47.83,47.85,47.76,47.8,30000.0,39.0527,39.069,38.9955,39.0282,30000.0
2013-12-19 10:10:00,47.8,47.81,47.71,47.78,42500.0,39.0282,39.0363,38.9547,39.0118,42500.0
2013-12-19 10:20:00,47.77,47.8,47.76,47.78,18600.0,39.0037,39.0282,38.9955,39.0118,18600.0
2013-12-19 10:30:00,47.77,47.84,47.77,47.82,28500.0,39.0037,39.0608,39.0037,39.0445,28500.0
2013-12-19 10:40:00,47.82,47.9,47.8,47.89,37700.0,39.0445,39.1098,39.0282,39.1017,37700.0
2013-12-19 10:50:00,47.88,47.93,47.86,47.86,35000.0,39.0935,39.1343,39.0772,39.0772,35000.0
2013-12-19 11:00:00,47.85,47.89,47.85,47.87,39500.0,39.069,39.1017,39.069,39.0853,39500.0
2013-12-19 11:10:00,47.87,47.89,47.85,47.87,14300.0,39.0853,39.1017,39.069,39.0853,14300.0
2013-12-19 11:20:00,47.87,47.96,47.87,47.94,25500.0,39.0853,39.1588,39.0853,39.1425,25500.0
2013-12-19 11:30:00,47.95,47.97,47.94,47.95,28300.0,39.1506,39.167,39.1425,39.1506,28300.0
2013-12-19 11:40:00,47.96,48.0,47.95,48.0,30700.0,39.1588,39.1915,39.1506,39.1915,30700.0
2013-12-19 11:50:00,47.99,48.05,47.99,48.04,44900.0,39.1833,39.2323,39.1833,39.2241,44900.0
2013-12-19 12:00:00,48.04,48.04,47.98,48.01,29300.0,39.2241,39.2241,39.1751,39.1996,29300.0
2013-12-19 12:10:00,48.01,48.08,48.01,48.08,21900.0,39.1996,39.2568,39.1996,39.2568,21900.0
2013-12-19 12:20:00,48.07,48.11,48.07,48.09,29400.0,39.2486,39.2813,39.2486,39.265,29400.0
2013-12-19 12:30:00,48.09,48.12,48.09,48.1,29400.0,39.265,39.2894,39.265,39.2731,29400.0
2013-12-19 12:40:00,48.1,48.11,48.08,48.09,17700.0,39.2731,39.2813,39.2568,39.265,17700.0
2013-12-19 12:50:00,48.1,48.12,48.09,48.1,26100.0,39.2731,39.2894,39.265,39.2731,26100.0
2013-12-19 13:00:00,48.11,48.15,48.09,48.15,23300.0,39.2813,39.3139,39.265,39.3139,23300.0
2013-12-19 13:10:00,48.15,48.2,48.14,48.17,44500.0,39.3139,39.3548,39.3058,39.3303,44500.0
2013-12-19 13:20:00,48.16,48.17,48.11,48.11,43000.0,39.3221,39.3303,39.2813,39.2813,43000.0
2013-12-19 13:30:00,48.11,48.14,48.1,48.13,21800.0,39.2813,39.3058,39.2731,39.2976,21800.0
2013-12-19 13:40:00,48.13,48.14,48.07,48.07,26100.0,39.2976,39.3058,39.2486,39.2486,26100.0
2013-12-19 13:50:00,48.07,48.11,48.07,48.09,17100.0,39.2486,39.2813,39.2486,39.265,17100.0
2013-12-19 14:00:00,48.09,48.12,48.07,48.12,29900.0,39.265,39.2894,39.2486,39.2894,29900.0
2013-12-19 14:10:00,48.12,48.12,48.1,48.11,16900.0,39.2894,39.2894,39.2731,39.2813,16900.0
2013-12-19 14:20:00,48.11,48.11,48.05,48.05,29100.0,39.2813,39.2813,39.2323,39.2323,29100.0
2013-12-19 14:30:00,48.05,48.09,48.04,48.06,34500.0,39.2323,39.265,39.2241,39.2405,34500.0
2013-12-19 14:40:00,48.06,48.1,48.06,48.06,27800.0,39.2405,39.2731,39.2405,39.2405,27800.0
2013-12-19 14:50:00,48.06,48.06,48.02,48.06,20100.0,39.2405,39.2405,39.2078,39.2405,20100.0
2013-12-19 15:00:00,48.05,48.11,48.05,48.07,21700.0,39.2323,39.2813,39.2323,39.2486,21700.0
2013-12-19 15:10:00,48.08,48.15,48.07,48.14,40700.0,39.2568,39.3139,39.2486,39.3058,40700.0
2013-12-19 15:20:00,48.14,48.16,48.1,48.13,42200.0,39.3058,39.3221,39.2731,39.2976,42200.0
2013-12-19 15:30:00,48.12,48.13,48.07,48.1,45700.0,39.2894,39.2976,39.2486,39.2731,45700.0
2013-12-19 15:40:00,48.1,48.13,48.04,48.05,92200.0,39.2731,39.2976,39.2241,39.2323,92200.0
2013-12-19 15:50:00,48.04,48.1,48.01,48.08,151600.0,39.2241,39.2731,39.1996,39.2568,151600.0
2013-12-20 09:30:00,48.07,48.41,48.06,48.38,532400.0,39.2486,39.5262,39.2405,39.5017,532400.0
2013-12-20 09:40:00,48.37,48.41,48.25,48.26,34000.0,39.4936,39.5262,39.3956,39.4038,34000.0
2013-12-20 09:50:00,48.25,48.34,48.22,48.3,16300.0,39.3956,39.4691,39.3711,39.4364,16300.0
2013-12-20 10:00:00,48.3,48.32,48.23,48.29,29800.0,39.4364,39.4527,39.3793,39.4282,29800.0
2013-12-20 10:10:00,48.29,48.3,48.23,48.26,76800.0,39.4282,39.4364,39.3793,39.4038,76800.0
2013-12-20 10:20:00,48.26,48.31,48.24,48.29,36800.0,39.4038,39.4446,39.3874,39.4282,36800.0
2013-12-20 10:30:00,48.28,48.33,48.25,48.32,41900.0,39.4201,39.4609,39.3956,39.4527,41900.0
2013-12-20 10:40:00,48.31,48.33,48.23,48.24,49300.0,39.4446,39.4609,39.3793,39.3874,49300.0
2013-12-20 10:50:00,48.24,48.26,48.17,48.18,37000.0,39.3874,39.4038,39.3303,39.3384,37000.0
2013-12-20 11:00:00,48.19,48.19,48.15,48.16,27000.0,39.3466,39.3466,39.3139,39.3221,27000.0
2013-12-20 11:10:00,48.16,48.16,48.13,48.16,53400.0,39.3221,39.3221,39.2976,39.3221,53400.0
2013-12-20 11:20:00,48.16,48.18,48.15,48.17,34900.0,39.3221,39.3384,39.3139,39.3303,34900.0
2013-12-20 11:30:00,48.16,48.28,48.16,48.27,28900.0,39.3221,39.4201,39.3221,39.4119,28900.0
2013-12-20 11:40:00,48.26,48.3,48.23,48.24,68300.0,39.4038,39.4364,39.3793,39.3874,68300.0
2013-12-20 11:50:00,48.25,48.26,48.2,48.2,37000.0,39.3956,39.4038,39.3548,39.3548,37000.0
2013-12-20 12:00:00,48.21,48.22,48.18,48.2,27000.0,39.3629,39.3711,39.3384,39.3548,27000.0
2013-12-20 12:10:00,48.19,48.22,48.18,48.21,26900.0,39.3466,39.3711,39.3384,39.3629,26900.0
2013-12-20 12:20:00,48.2,48.26,48.2,48.26,53000.0,39.3548,39.4038,39.3548,39.4038,53000.0
2013-12-20 12:30:00,48.25,48.31,48.25,48.26,74600.0,39.3956,39.4446,39.3956,39.4038,74600.0
2013-12-20 12:40:00,48.27,48.28,48.23,48.26,37400.0,39.4119,39.4201,39.3793,39.4038,37400.0
2013-12-20 12:50:00,48.26,48.28,48.25,48.26,34800.0,39.4038,39.4201,39.3956,39.4038,34800.0
2013-12-20 13:00:00,48.25,48.27,48.25,48.25,19500.0,39.3956,39.4119,39.3956,39.3956,19500.0
2013-12-20 13:10:00,48.25,48.27,48.22,48.27,26000.0,39.3956,39.4119,39.3711,39.4119,26000.0
2013-12-20 13:20:00,48.26,48.28,48.24,48.25,22300.0,39.4038,39.4201,39.3874,39.3956,22300.0
2013-12-20 13:30:00,48.24,48.25,48.21,48.24,70100.0,39.3874,39.3956,39.3629,39.3874,70100.0
2013-12-20 13:40:00,48.24,48.24,48.21,48.23,30500.0,39.3874,39.3874,39.3629,39.3793,30500.0
2013-12-20 13:50:00,48.23,48.25,48.22,48.23,54500.0,39.3793,39.3956,39.3711,39.3793,54500.0
2013-12-20 14:00:00,48.23,48.23,48.19,48.19,49000.0,39.3793,39.3793,39.3466,39.3466,49000.0
2013-12-20 14:10:00,48.19,48.2,48.17,48.2,28800.0,39.3466,39.3548,39.3303,39.3548,28800.0
2013-12-20 14:20:00,48.2,48.21,48.18,48.19,33800.0,39.3548,39.3629,39.3384,39.3466,33800.0
2013-12-20 14:30:00,48.2,48.2,48.16,48.17,48500.0,39.3548,39.3548,39.3221,39.3303,48500.0
2013-12-20 14:40:00,48.16,48.19,48.15,48.19,60600.0,39.3221,39.3466,39.3139,39.3466,60600.0
2013-12-20 14:50:00,48.2,48.21,48.16,48.16,20300.0,39.3548,39.3629,39.3221,39.3221,20300.0
2013-12-20 15:00:00,48.16,48.17,48.12,48.15,82700.0,39.3221,39.3303,39.2894,39.3139,82700.0
2013-12-20 15:10:00,48.15,48.2,48.15,48.18,64700.0,39.3139,39.3548,39.3139,39.3384,64700.0
2013-12-20 15:20:00,48.18,48.18,48.12,48.13,49800.0,39.3384,39.3384,39.2894,39.2976,49800.0
2013-12-20 15:30:00,48.13,48.17,48.08,48.12,82400.0,39.2976,39.3303,39.2568,39.2894,82400.0
2013-12-20 15:40:00,48.12,48.14,48.1,48.12,83500.0,39.2894,39.3058,39.2731,39.2894,83500.0
2013-12-20 15:50:00,48.13,48.16,48.1,48.13,202000.0,39.2976,39.3221,39.2731,39.2976,202000.0
2013-12-23 09:30:00,48.39,48.45,48.02,48.03,52600.0,39.5099,39.5589,39.2078,39.216,52600.0
2013-12-23 09:40:00,48.03,48.03,47.97,47.99,58000.0,39.216,39.216,39.167,39.1833,58000.0
2013-12-23 09:50:00,47.98,47.99,47.93,47.98,41000.0,39.1751,39.1833,39.1343,39.1751,41000.0
2013-12-23 10:00:00,47.98,48.08,47.95,48.06,45800.0,39.1751,39.2568,39.1506,39.2405,45800.0
2013-12-23 10:10:00,48.07,48.11,48.03,48.05,60800.0,39.2486,39.2813,39.216,39.2323,60800.0
2013-12-23 10:20:00,48.06,48.13,48.06,48.12,37900.0,39.2405,39.2976,39.2405,39.2894,37900.0
2013-12-23 10:30:00,48.12,48.12,48.05,48.08,48200.0,39.2894,39.2894,39.2323,39.2568,48200.0
2013-12-23 10:40:00,48.08,48.13,48.08,48.1,31000.0,39.2568,39.2976,39.2568,39.2731,31000.0
2013-12-23 10:50:00,48.1,48.11,48.08,48.09,34900.0,39.2731,39.2813,39.2568,39.265,34900.0
2013-12-23 11:00:00,48.08,48.12,48.06,48.06,34800.0,39.2568,39.2894,39.2405,39.2405,34800.0
2013-12-23 11:10:00,48.06,48.08,48.03,48.05,40900.0,39.2405,39.2568,39.216,39.2323,40900.0
2013-12-23 11:20:00,48.05,48.08,48.04,48.07,48500.0,39.2323,39.2568,39.2241,39.2486,48500.0
2013-12-23 11:30:00,48.07,48.11,48.07,48.09,49000.0,39.2486,39.2813,39.2486,39.265,49000.0
2013-12-23 11:40:00,48.09,48.18,48.07,48.17,48100.0,39.265,39.3384,39.2486,39.3303,48100.0
2013-12-23 11:50:00,48.17,48.21,48.15,48.2,29500.0,39.3303,39.3629,39.3139,39.3548,29500.0
2013-12-23 12:00:00,48.2,48.21,48.14,48.15,64500.0,39.3548,39.3629,39.3058,39.3139,64500.0
2013-12-23 12:10:00,48.16,48.16,48.13,48.16,22700.0,39.3221,39.3221,39.2976,39.3221,22700.0
2013-12-23 12:20:00,48.16,48.19,48.15,48.16,22400.0,39.3221,39.3466,39.3139,39.3221,22400.0
2013-12-23 12:30:00,48.17,48.21,48.16,48.21,34400.0,39.3303,39.3629,39.3221,39.3629,34400.0
2013-12-23 12:40:00,48.21,48.22,48.2,48.2,13700.0,39.3629,39.3711,39.3548,39.3548,13700.0
2013-12-23 12:50:00,48.2,48.21,48.13,48.14,20500.0,39.3548,39.3629,39.2976,39.3058,20500.0
2013-12-23 13:00:00,48.13,48.14,48.09,48.09,21700.0,39.2976,39.3058,39.265,39.265,21700.0
2013-12-23 13:10:00,48.09,48.12,48.08,48.08,22300.0,39.265,39.2894,39.2568,39.2568,22300.0
2013-12-23 13:20:00,48.09,48.12,48.08,48.11,27000.0,39.265,39.2894,39.2568,39.2813,27000.0
2013-12-23 13:30:00,48.11,48.14,48.07,48.08,26100.0,39.2813,39.3058,39.2486,39.2568,26100.0
2013-12-23 13:40:00,48.07,48.08,48.03,48.05,34600.0,39.2486,39.2568,39.216,39.2323,34600.0
2013-12-23 13:50:00,48.04,48.06,48.01,48.06,33600.0,39.2241,39.2405,39.1996,39.2405,33600.0
2013-12-23 14:00:00,48.05,48.07,48.03,48.03,21400.0,39.2323,39.2486,39.216,39.216,21400.0
2013-12-23 14:10:00,48.03,48.12,48.03,48.1,34800.0,39.216,39.2894,39.216,39.2731,34800.0
2013-12-23 14:20:00,48.11,48.11,48.07,48.07,13900.0,39.2813,39.2813,39.2486,39.2486,13900.0
2013-12-23 14:30:00,48.07,48.11,48.07,48.09,53000.0,39.2486,39.2813,39.2486,39.265,53000.0
2013-12-23 14:40:00,48.08,48.1,48.08,48.08,35400.0,39.2568,39.2731,39.2568,39.2568,35400.0
2013-12-23 14:50:00,48.09,48.1,48.07,48.09,28900.0,39.265,39.2731,39.2486,39.265,28900.0
2013-12-23 15:00:00,48.08,48.12,48.07,48.08,37600.0,39.2568,39.2894,39.2486,39.2568,37600.0
2013-12-23 15:10:00,48.08,48.12,48.07,48.12,35200.0,39.2568,39.2894,39.2486,39.2894,35200.0
2013-12-23 15:20:00,48.12,48.16,48.1,48.16,50700.0,39.2894,39.3221,39.2731,39.3221,50700.0
2013-12-23 15:30:00,48.16,48.17,48.11,48.13,60800.0,39.3221,39.3303,39.2813,39.2976,60800.0
2013-12-23 15:40:00,48.13,48.16,48.12,48.13,79700.0,39.2976,39.3221,39.2894,39.2976,79700.0
2013-12-23 15:50:00,48.14,48.15,48.05,48.08,359800.0,39.3058,39.3139,39.2323,39.2568,359800.0
2013-12-24 09:30:00,48.06,48.22,47.93,47.93,71300.0,39.2405,39.3711,39.1343,39.1343,71300.0
2013-12-24 09:40:00,47.92,48.04,47.86,48.0,81300.0,39.1261,39.2241,39.0772,39.1915,81300.0
2013-12-24 09:50:00,48.0,48.06,47.98,48.04,46400.0,39.1915,39.2405,39.1751,39.2241,46400.0
2013-12-24 10:00:00,48.05,48.2,48.05,48.18,28100.0,39.2323,39.3548,39.2323,39.3384,28100.0
2013-12-24 10:10:00,48.18,48.18,48.13,48.17,31600.0,39.3384,39.3384,39.2976,39.3303,31600.0
2013-12-24 10:20:00,48.18,48.35,48.18,48.33,25700.0,39.3384,39.4772,39.3384,39.4609,25700.0
2013-12-24 10:30:00,48.34,48.41,48.33,48.41,32600.0,39.4691,39.5262,39.4609,39.5262,32600.0
2013-12-24 10:40:00,48.4,48.44,48.38,48.43,30900.0,39.5181,39.5507,39.5017,39.5426,30900.0
2013-12-24 10:50:00,48.44,48.48,48.42,48.47,29600.0,39.5507,39.5834,39.5344,39.5752,29600.0
2013-12-24 11:00:00,48.47,48.47,48.41,48.43,24400.0,39.5752,39.5752,39.5262,39.5426,24400.0
2013-12-24 11:10:00,48.43,48.43,48.4,48.42,22400.0,39.5426,39.5426,39.5181,39.5344,22400.0
2013-12-24 11:20:00,48.41,48.42,48.33,48.35,24600.0,39.5262,39.5344,39.4609,39.4772,24600.0
2013-12-24 11:30:00,48.34,48.36,48.29,48.3,21100.0,39.4691,39.4854,39.4282,39.4364,21100.0
2013-12-24 11:40:00,48.3,48.35,48.29,48.33,36300.0,39.4364,39.4772,39.4282,39.4609,36300.0
2013-12-24 11:50:00,48.33,48.34,48.27,48.28,33700.0,39.4609,39.4691,39.4119,39.4201,33700.0
2013-12-24 12:00:00,48.28,48.32,48.27,48.32,41200.0,39.4201,39.4527,39.4119,39.4527,41200.0
2013-12-24 12:10:00,48.31,48.33,48.29,48.32,36500.0,39.4446,39.4609,39.4282,39.4527,36500.0
2013-12-24 12:20:00,48.32,48.32,48.26,48.26,27600.0,39.4527,39.4527,39.4038,39.4038,27600.0
2013-12-24 12:30:00,48.25,48.26,48.23,48.23,20800.0,39.3956,39.4038,39.3793,39.3793,20800.0
2013-12-24 12:40:00,48.23,48.27,48.23,48.26,33000.0,39.3793,39.4119,39.3793,39.4038,33000.0
2013-12-24 12:50:00,48.26,48.28,48.22,48.28,52700.0,39.4038,39.4201,39.3711,39.4201,52700.0
2013-12-26 09:30:00,48.38,48.45,48.33,48.39,63400.0,39.5017,39.5589,39.4609,39.5099,63400.0
2013-12-26 09:40:00,48.39,48.39,48.22,48.22,44300.0,39.5099,39.5099,39.3711,39.3711,44300.0
2013-12-26 09:50:00,48.23,48.27,48.15,48.15,35600.0,39.3793,39.4119,39.3139,39.3139,35600.0
2013-12-26 10:00:00,48.15,48.25,48.15,48.2,25600.0,39.3139,39.3956,39.3139,39.3548,25600.0
2013-12-26 10:10:00,48.2,48.28,48.19,48.28,11700.0,39.3548,39.4201,39.3466,39.4201,11700.0
2013-12-26 10:20:00,48.27,48.31,48.27,48.28,18900.0,39.4119,39.4446,39.4119,39.4201,18900.0
2013-12-26 10:30:00,48.29,48.32,48.25,48.27,29000.0,39.4282,39.4527,39.3956,39.4119,29000.0
2013-12-26 10:40:00,48.26,48.26,48.2,48.2,26000.0,39.4038,39.4038,39.3548,39.3548,26000.0
2013-12-26 10:50:00,48.19,48.28,48.19,48.28,13200.0,39.3466,39.4201,39.3466,39.4201,13200.0
2013-12-26 11:00:00,48.28,48.28,48.25,48.26,12100.0,39.4201,39.4201,39.3956,39.4038,12100.0
2013-12-26 11:10:00,48.26,48.28,48.24,48.27,30800.0,39.4038,39.4201,39.3874,39.4119,30800.0
2013-12-26 11:20:00,48.27,48.31,48.26,48.3,8300.0,39.4119,39.4446,39.4038,39.4364,8300.0
2013-12-26 11:30:00,48.3,48.39,48.3,48.38,43700.0,39.4364,39.5099,39.4364,39.5017,43700.0
2013-12-26 11:40:00,48.38,48.41,48.35,48.41,14400.0,39.5017,39.5262,39.4772,39.5262,14400.0
2013-12-26 11:50:00,48.4,48.44,48.4,48.43,10800.0,39.5181,39.5507,39.5181,39.5426,10800.0
2013-12-26 12:00:00,48.43,48.44,48.38,48.39,21300.0,39.5426,39.5507,39.5017,39.5099,21300.0
2013-12-26 12:10:00,48.39,48.39,48.34,48.35,23800.0,39.5099,39.5099,39.4691,39.4772,23800.0
2013-12-26 12:20:00,48.34,48.42,48.34,48.42,46200.0,39.4691,39.5344,39.4691,39.5344,46200.0
2013-12-26 12:30:00,48.42,48.43,48.4,48.42,12500.0,39.5344,39.5426,39.5181,39.5344,12500.0
2013-12-26 12:40:00,48.42,48.45,48.42,48.45,14000.0,39.5344,39.5589,39.5344,39.5589,14000.0
2013-12-26 12:50:00,48.46,48.46,48.43,48.46,10800.0,39.5671,39.5671,39.5426,39.5671,10800.0
2013-12-26 13:00:00,48.46,48.49,48.45,48.49,14500.0,39.5671,39.5915,39.5589,39.5915,14500.0
2013-12-26 13:10:00,48.49,48.51,48.49,48.5,24300.0,39.5915,39.6079,39.5915,39.5997,24300.0
2013-12-26 13:20:00,48.51,48.51,48.45,48.47,15400.0,39.6079,39.6079,39.5589,39.5752,15400.0
2013-12-26 13:30:00,48.47,48.48,48.42,48.42,18100.0,39.5752,39.5834,39.5344,39.5344,18100.0
2013-12-26 13:40:00,48.42,48.45,48.41,48.45,19100.0,39.5344,39.5589,39.5262,39.5589,19100.0
2013-12-26 13:50:00,48.45,48.5,48.45,48.48,32100.0,39.5589,39.5997,39.5589,39.5834,32100.0
2013-12-26 14:00:00,48.48,48.49,48.45,48.47,30900.0,39.5834,39.5915,39.5589,39.5752,30900.0
2013-12-26 14:10:00,48.47,48.47,48.42,48.42,31000.0,39.5752,39.5752,39.5344,39.5344,31000.0
2013-12-26 14:20:00,48.43,48.44,48.42,48.43,24600.0,39.5426,39.5507,39.5344,39.5426,24600.0
2013-12-26 14:30:00,48.43,48.43,48.39,48.41,27600.0,39.5426,39.5426,39.5099,39.5262,27600.0
2013-12-26 14:40:00,48.41,48.41,48.34,48.36,23500.0,39.5262,39.5262,39.4691,39.4854,23500.0
2013-12-26 14:50:00,48.35,48.39,48.34,48.34,31700.0,39.4772,39.5099,39.4691,39.4691,31700.0
2013-12-26 15:00:00,48.34,48.37,48.33,48.36,33900.0,39.4691,39.4936,39.4609,39.4854,33900.0
2013-12-26 15:10:00,48.36,48.42,48.36,48.42,29800.0,39.4854,39.5344,39.4854,39.5344,29800.0
2013-12-26 15:20:00,48.42,48.43,48.39,48.41,46600.0,39.5344,39.5426,39.5099,39.5262,46600.0
2013-12-26 15:30:00,48.4,48.42,48.38,48.39,43100.0,39.5181,39.5344,39.5017,39.5099,43100.0
2013-12-26 15:40:00,48.39,48.42,48.35,48.37,116500.0,39.5099,39.5344,39.4772,39.4936,116500.0
2013-12-26 15:50:00,48.37,48.38,48.31,48.33,243900.0,39.4936,39.5017,39.4446,39.4609,243900.0
2013-12-27 09:30:00,48.43,48.51,48.37,48.42,42800.0,39.5426,39.6079,39.4936,39.5344,42800.0
2013-12-27 09:40:00,48.42,48.48,48.36,48.47,24600.0,39.5344,39.5834,39.4854,39.5752,24600.0
2013-12-27 09:50:00,48.47,48.51,48.37,48.43,31100.0,39.5752,39.6079,39.4936,39.5426,31100.0
2013-12-27 10:00:00,48.42,48.51,48.42,48.51,19800.0,39.5344,39.6079,39.5344,39.6079,19800.0
2013-12-27 10:10:00,48.51,48.51,48.38,48.39,23300.0,39.6079,39.6079,39.5017,39.5099,23300.0
2013-12-27 10:20:00,48.39,48.4,48.35,48.35,27400.0,39.5099,39.5181,39.4772,39.4772,27400.0
2013-12-27 10:30:00,48.34,48.35,48.26,48.27,24100.0,39.4691,39.4772,39.4038,39.4119,24100.0
2013-12-27 10:40:00,48.27,48.27,48.23,48.24,26400.0,39.4119,39.4119,39.3793,39.3874,26400.0
2013-12-27 10:50:00,48.24,48.28,48.23,48.26,35400.0,39.3874,39.4201,39.3793,39.4038,35400.0
2013-12-27 11:00:00,48.26,48.33,48.26,48.27,41200.0,39.4038,39.4609,39.4038,39.4119,41200.0
2013-12-27 11:10:00,48.28,48.28,48.23,48.24,30800.0,39.4201,39.4201,39.3793,39.3874,30800.0
2013-12-27 11:20:00,48.25,48.27,48.23,48.27,26200.0,39.3956,39.4119,39.3793,39.4119,26200.0
2013-12-27 11:30:00,48.27,48.31,48.23,48.23,44700.0,39.4119,39.4446,39.3793,39.3793,44700.0
2013-12-27 11:40:00,48.23,48.25,48.22,48.24,76700.0,39.3793,39.3956,39.3711,39.3874,76700.0
2013-12-27 11:50:00,48.24,48.27,48.23,48.26,28600.0,39.3874,39.4119,39.3793,39.4038,28600.0
2013-12-27 12:00:00,48.26,48.29,48.26,48.29,15700.0,39.4038,39.4282,39.4038,39.4282,15700.0
2013-12-27 12:10:00,48.29,48.3,48.27,48.3,32900.0,39.4282,39.4364,39.4119,39.4364,32900.0
2013-12-27 12:20:00,48.3,48.33,48.29,48.3,48100.0,39.4364,39.4609,39.4282,39.4364,48100.0
2013-12-27 12:30:00,48.3,48.34,48.28,48.33,21500.0,39.4364,39.4691,39.4201,39.4609,21500.0
2013-12-27 12:40:00,48.33,48.34,48.29,48.31,16800.0,39.4609,39.4691,39.4282,39.4446,16800.0
2013-12-27 12:50:00,48.32,48.34,48.3,48.3,9200.0,39.4527,39.4691,39.4364,39.4364,9200.0
2013-12-27 13:00:00,48.3,48.34,48.3,48.31,11000.0,39.4364,39.4691,39.4364,39.4446,11000.0
2013-12-27 13:10:00,48.3,48.31,48.28,48.31,15300.0,39.4364,39.4446,39.4201,39.4446,15300.0
2013-12-27 13:20:00,48.31,48.36,48.3,48.33,27100.0,39.4446,39.4854,39.4364,39.4609,27100.0
2013-12-27 13:30:00,48.33,48.33,48.3,48.31,18000.0,39.4609,39.4609,39.4364,39.4446,18000.0
2013-12-27 13:40:00,48.31,48.32,48.3,48.3,14900.0,39.4446,39.4527,39.4364,39.4364,14900.0
2013-12-27 13:50:00,48.3,48.33,48.3,48.32,14200.0,39.4364,39.4609,39.4364,39.4527,14200.0
2013-12-27 14:00:00,48.32,48.35,48.3,48.35,20100.0,39.4527,39.4772,39.4364,39.4772,20100.0
2013-12-27 14:10:00,48.36,48.37,48.33,48.35,22100.0,39.4854,39.4936,39.4609,39.4772,22100.0
2013-12-27 14:20:00,48.35,48.36,48.33,48.34,20000.0,39.4772,39.4854,39.4609,39.4691,20000.0
2013-12-27 14:30:00,48.34,48.35,48.34,48.34,9300.0,39.4691,39.4772,39.4691,39.4691,9300.0
2013-12-27 14:40:00,48.34,48.35,48.33,48.34,11800.0,39.4691,39.4772,39.4609,39.4691,11800.0
2013-12-27 14:50:00,48.35,48.36,48.32,48.33,18000.0,39.4772,39.4854,39.4527,39.4609,18000.0
2013-12-27 15:00:00,48.32,48.35,48.32,48.33,12500.0,39.4527,39.4772,39.4527,39.4609,12500.0
2013-12-27 15:10:00,48.33,48.35,48.32,48.34,15600.0,39.4609,39.4772,39.4527,39.4691,15600.0
2013-12-27 15:20:00,48.34,48.36,48.33,48.35,26900.0,39.4691,39.4854,39.4609,39.4772,26900.0
2013-12-27 15:30:00,48.35,48.36,48.33,48.35,53000.0,39.4772,39.4854,39.4609,39.4772,53000.0
2013-12-27 15:40:00,48.35,48.35,48.33,48.34,27100.0,39.4772,39.4772,39.4609,39.4691,27100.0
2013-12-27 15:50:00,48.34,48.35,48.29,48.3,125200.0,39.4691,39.4772,39.4282,39.4364,125200.0
2013-12-30 09:30:00,48.34,48.47,48.25,48.42,48100.0,39.4691,39.5752,39.3956,39.5344,48100.0
2013-12-30 09:40:00,48.41,48.41,48.32,48.33,27900.0,39.5262,39.5262,39.4527,39.4609,27900.0
2013-12-30 09:50:00,48.33,48.37,48.25,48.25,25500.0,39.4609,39.4936,39.3956,39.3956,25500.0
2013-12-30 10:00:00,48.25,48.28,48.22,48.26,33600.0,39.3956,39.4201,39.3711,39.4038,33600.0
2013-12-30 10:10:00,48.26,48.26,48.21,48.23,53300.0,39.4038,39.4038,39.3629,39.3793,53300.0
2013-12-30 10:20:00,48.23,48.25,48.21,48.25,31900.0,39.3793,39.3956,39.3629,39.3956,31900.0
2013-12-30 10:30:00,48.25,48.27,48.22,48.25,29600.0,39.3956,39.4119,39.3711,39.3956,29600.0
2013-12-30 10:40:00,48.25,48.26,48.21,48.21,94800.0,39.3956,39.4038,39.3629,39.3629,94800.0
2013-12-30 10:50:00,48.22,48.22,48.12,48.12,89000.0,39.3711,39.3711,39.2894,39.2894,89000.0
2013-12-30 11:00:00,48.12,48.14,48.06,48.09,62600.0,39.2894,39.3058,39.2405,39.265,62600.0
2013-12-30 11:10:00,48.09,48.15,48.09,48.14,27300.0,39.265,39.3139,39.265,39.3058,27300.0
2013-12-30 11:20:00,48.15,48.16,48.14,48.15,18900.0,39.3139,39.3221,39.3058,39.3139,18900.0
2013-12-30 11:30:00,48.15,48.2,48.15,48.17,23800.0,39.3139,39.3548,39.3139,39.3303,23800.0
2013-12-30 11:40:00,48.16,48.21,48.16,48.21,26600.0,39.3221,39.3629,39.3221,39.3629,26600.0
2013-12-30 11:50:00,48.21,48.25,48.21,48.24,25900.0,39.3629,39.3956,39.3629,39.3874,25900.0
2013-12-30 12:00:00,48.24,48.26,48.23,48.23,32700.0,39.3874,39.4038,39.3793,39.3793,32700.0
2013-12-30 12:10:00,48.23,48.26,48.23,48.24,14000.0,39.3793,39.4038,39.3793,39.3874,14000.0
2013-12-30 12:20:00,48.24,48.25,48.22,48.22,11200.0,39.3874,39.3956,39.3711,39.3711,11200.0
2013-12-30 12:30:00,48.22,48.26,48.22,48.25,22100.0,39.3711,39.4038,39.3711,39.3956,22100.0
2013-12-30 12:40:00,48.26,48.28,48.24,48.24,33100.0,39.4038,39.4201,39.3874,39.3874,33100.0
2013-12-30 12:50:00,48.24,48.24,48.22,48.23,11600.0,39.3874,39.3874,39.3711,39.3793,11600.0
2013-12-30 13:00:00,48.23,48.26,48.23,48.25,17900.0,39.3793,39.4038,39.3793,39.3956,17900.0
2013-12-30 13:10:00,48.25,48.25,48.23,48.24,27200.0,39.3956,39.3956,39.3793,39.3874,27200.0
2013-12-30 13:20:00,48.25,48.26,48.21,48.22,29900.0,39.3956,39.4038,39.3629,39.3711,29900.0
2013-12-30 13:30:00,48.23,48.25,48.19,48.23,57600.0,39.3793,39.3956,39.3466,39.3793,57600.0
2013-12-30 13:40:00,48.23,48.25,48.19,48.24,19300.0,39.3793,39.3956,39.3466,39.3874,19300.0
2013-12-30 13:50:00,48.25,48.25,48.2,48.21,47500.0,39.3956,39.3956,39.3548,39.3629,47500.0
2013-12-30 14:00:00,48.21,48.23,48.18,48.18,56100.0,39.3629,39.3793,39.3384,39.3384,56100.0
2013-12-30 14:10:00,48.18,48.2,48.17,48.19,21700.0,39.3384,39.3548,39.3303,39.3466,21700.0
2013-12-30 14:20:00,48.19,48.21,48.18,48.2,30400.0,39.3466,39.3629,39.3384,39.3548,30400.0
2013-12-30 14:30:00,48.2,48.21,48.19,48.19,49300.0,39.3548,39.3629,39.3466,39.3466,49300.0
2013-12-30 14:40:00,48.2,48.2,48.18,48.19,19400.0,39.3548,39.3548,39.3384,39.3466,19400.0
2013-12-30 14:50:00,48.19,48.2,48.18,48.2,14700.0,39.3466,39.3548,39.3384,39.3548,14700.0
2013-12-30 15:00:00,48.2,48.21,48.17,48.17,33000.0,39.3548,39.3629,39.3303,39.3303,33000.0
2013-12-30 15:10:00,48.17,48.2,48.17,48.2,18300.0,39.3303,39.3548,39.3303,39.3548,18300.0
2013-12-30 15:20:00,48.2,48.21,48.17,48.17,54900.0,39.3548,39.3629,39.3303,39.3303,54900.0
2013-12-30 15:30:00,48.18,48.19,48.17,48.19,24400.0,39.3384,39.3466,39.3303,39.3466,24400.0
2013-12-30 15:40:00,48.19,48.2,48.17,48.19,58200.0,39.3466,39.3548,39.3303,39.3466,58200.0
2013-12-30 15:50:00,48.2,48.21,48.18,48.21,146300.0,39.3548,39.3629,39.3384,39.3629,146300.0
2013-12-31 09:30:00,48.2,48.56,48.2,48.41,46600.0,39.3548,39.6487,39.3548,39.5262,46600.0
2013-12-31 09:40:00,48.44,48.52,48.31,48.35,14000.0,39.5507,39.616,39.4446,39.4772,14000.0
2013-12-31 09:50:00,48.35,48.43,48.31,48.42,27500.0,39.4772,39.5426,39.4446,39.5344,27500.0
2013-12-31 10:00:00,48.43,48.46,48.37,48.41,23000.0,39.5426,39.5671,39.4936,39.5262,23000.0
2013-12-31 10:10:00,48.41,48.42,48.36,48.42,13100.0,39.5262,39.5344,39.4854,39.5344,13100.0
2013-12-31 10:20:00,48.42,48.45,48.35,48.38,24000.0,39.5344,39.5589,39.4772,39.5017,24000.0
2013-12-31 10:30:00,48.38,48.44,48.38,48.4,11800.0,39.5017,39.5507,39.5017,39.5181,11800.0
2013-12-31 10:40:00,48.4,48.42,48.37,48.38,15400.0,39.5181,39.5344,39.4936,39.5017,15400.0
2013-12-31 10:50:00,48.38,48.4,48.35,48.39,10400.0,39.5017,39.5181,39.4772,39.5099,10400.0
2013-12-31 11:00:00,48.39,48.47,48.39,48.46,16400.0,39.5099,39.5752,39.5099,39.5671,16400.0
2013-12-31 11:10:00,48.46,48.49,48.45,48.46,11700.0,39.5671,39.5915,39.5589,39.5671,11700.0
2013-12-31 11:20:00,48.46,48.47,48.44,48.47,10700.0,39.5671,39.5752,39.5507,39.5752,10700.0
2013-12-31 11:30:00,48.47,48.48,48.41,48.44,19800.0,39.5752,39.5834,39.5262,39.5507,19800.0
2013-12-31 11:40:00,48.43,48.44,48.37,48.4,17400.0,39.5426,39.5507,39.4936,39.5181,17400.0
2013-12-31 11:50:00,48.39,48.4,48.36,48.38,18500.0,39.5099,39.5181,39.4854,39.5017,18500.0
2013-12-31 12:00:00,48.37,48.38,48.3,48.35,34700.0,39.4936,39.5017,39.4364,39.4772,34700.0
2013-12-31 12:10:00,48.36,48.37,48.31,48.31,13800.0,39.4854,39.4936,39.4446,39.4446,13800.0
2013-12-31 12:20:00,48.31,48.35,48.31,48.35,7900.0,39.4446,39.4772,39.4446,39.4772,7900.0
2013-12-31 12:30:00,48.35,48.37,48.33,48.34,26200.0,39.4772,39.4936,39.4609,39.4691,26200.0
2013-12-31 12:40:00,48.34,48.35,48.32,48.34,26200.0,39.4691,39.4772,39.4527,39.4691,26200.0
2013-12-31 12:50:00,48.34,48.36,48.33,48.36,36800.0,39.4691,39.4854,39.4609,39.4854,36800.0
2013-12-31 13:00:00,48.36,48.36,48.3,48.3,12600.0,39.4854,39.4854,39.4364,39.4364,12600.0
2013-12-31 13:10:00,48.31,48.34,48.3,48.33,6300.0,39.4446,39.4691,39.4364,39.4609,6300.0
2013-12-31 13:20:00,48.32,48.37,48.31,48.36,13300.0,39.4527,39.4936,39.4446,39.4854,13300.0
2013-12-31 13:30:00,48.36,48.37,48.33,48.34,13700.0,39.4854,39.4936,39.4609,39.4691,13700.0
2013-12-31 13:40:00,48.35,48.37,48.33,48.37,8300.0,39.4772,39.4936,39.4609,39.4936,8300.0
2013-12-31 13:50:00,48.38,48.39,48.35,48.35,11600.0,39.5017,39.5099,39.4772,39.4772,11600.0
2013-12-31 14:00:00,48.36,48.37,48.31,48.35,22400.0,39.4854,39.4936,39.4446,39.4772,22400.0
2013-12-31 14:10:00,48.34,48.35,48.32,48.32,8700.0,39.4691,39.4772,39.4527,39.4527,8700.0
2013-12-31 14:20:00,48.33,48.33,48.28,48.29,18100.0,39.4609,39.4609,39.4201,39.4282,18100.0
2013-12-31 14:30:00,48.29,48.3,48.21,48.21,18900.0,39.4282,39.4364,39.3629,39.3629,18900.0
2013-12-31 14:40:00,48.21,48.22,48.18,48.19,17600.0,39.3629,39.3711,39.3384,39.3466,17600.0
2013-12-31 14:50:00,48.2,48.25,48.2,48.22,19200.0,39.3548,39.3956,39.3548,39.3711,19200.0
2013-12-31 15:00:00,48.23,48.23,48.2,48.21,14100.0,39.3793,39.3793,39.3548,39.3629,14100.0
2013-12-31 15:10:00,48.22,48.26,48.21,48.24,15800.0,39.3711,39.4038,39.3629,39.3874,15800.0
2013-12-31 15:20:00,48.25,48.3,48.24,48.28,15300.0,39.3956,39.4364,39.3874,39.4201,15300.0
2013-12-31 15:30:00,48.28,48.33,48.28,48.3,33300.0,39.4201,39.4609,39.4201,39.4364,33300.0
2013-12-31 15:40:00,48.29,48.39,48.27,48.36,49400.0,39.4282,39.5099,39.4119,39.4854,49400.0
2013-12-31 15:50:00,48.36,48.4,48.31,48.37,111200.0,39.4854,39.5181,39.4446,39.4936,111200.0
2014-01-02 09:30:00,48.01,48.15,47.95,47.96,84700.0,39.1996,39.3139,39.1506,39.1588,84700.0
2014-01-02 09:40:00,47.97,48.06,47.91,48.01,33400.0,39.167,39.2405,39.118,39.1996,33400.0
2014-01-02 09:50:00,48.01,48.06,47.97,48.0,28900.0,39.1996,39.2405,39.167,39.1915,28900.0
2014-01-02 10:00:00,47.97,48.02,47.83,47.93,38000.0,39.167,39.2078,39.0527,39.1343,38000.0
2014-01-02 10:10:00,47.93,48.01,47.93,47.97,40400.0,39.1343,39.1996,39.1343,39.167,40400.0
2014-01-02 10:20:00,47.96,47.98,47.89,47.94,17800.0,39.1588,39.1751,39.1017,39.1425,17800.0
2014-01-02 10:30:00,47.93,47.94,47.88,47.93,17800.0,39.1343,39.1425,39.0935,39.1343,17800.0
2014-01-02 10:40:00,47.94,48.01,47.93,47.96,26800.0,39.1425,39.1996,39.1343,39.1588,26800.0
2014-01-02 10:50:00,47.97,47.99,47.87,47.95,37200.0,39.167,39.1833,39.0853,39.1506,37200.0
2014-01-02 11:00:00,47.96,47.96,47.86,47.91,20200.0,39.1588,39.1588,39.0772,39.118,20200.0
2014-01-02 11:10:00,47.9,47.91,47.87,47.9,23800.0,39.1098,39.118,39.0853,39.1098,23800.0
2014-01-02 11:20:00,47.9,47.95,47.85,47.87,34700.0,39.1098,39.1506,39.069,39.0853,34700.0
2014-01-02 11:30:00,47.87,47.89,47.81,47.84,27800.0,39.0853,39.1017,39.0363,39.0608,27800.0
2014-01-02 11:40:00,47.85,47.85,47.78,47.78,40100.0,39.069,39.069,39.0118,39.0118,40100.0
2014-01-02 11:50:00,47.78,47.78,47.73,47.78,23700.0,39.0118,39.0118,38.971,39.0118,23700.0
2014-01-02 12:00:00,47.79,47.83,47.78,47.83,24500.0,39.02,39.0527,39.0118,39.0527,24500.0
2014-01-02 12:10:00,47.82,47.83,47.8,47.82,14400.0,39.0445,39.0527,39.0282,39.0445,14400.0
2014-01-02 12:20:00,47.81,47.82,47.79,47.79,13800.0,39.0363,39.0445,39.02,39.02,13800.0
2014-01-02 12:30:00,47.8,47.8,47.75,47.79,14700.0,39.0282,39.0282,38.9873,39.02,14700.0
2014-01-02 12:40:00,47.8,47.8,47.73,47.76,15500.0,39.0282,39.0282,38.971,38.9955,15500.0
2014-01-02 12:50:00,47.77,47.8,47.75,47.8,16200.0,39.0037,39.0282,38.9873,39.0282,16200.0
2014-01-02 13:00:00,47.8,47.82,47.77,47.78,62500.0,39.0282,39.0445,39.0037,39.0118,62500.0
2014-01-02 13:10:00,47.78,47.78,47.72,47.73,19800.0,39.0118,39.0118,38.9629,38.971,19800.0
2014-01-02 13:20:00,47.74,47.75,47.7,47.72,27200.0,38.9792,38.9873,38.9465,38.9629,27200.0
2014-01-02 13:30:00,47.72,47.72,47.68,47.71,19000.0,38.9629,38.9629,38.9302,38.9547,19000.0
2014-01-02 13:40:00,47.7,47.76,47.68,47.73,26600.0,38.9465,38.9955,38.9302,38.971,26600.0
2014-01-02 13:50:00,47.73,47.75,47.7,47.74,24600.0,38.971,38.9873,38.9465,38.9792,24600.0
2014-01-02 14:00:00,47.74,47.79,47.74,47.77,21600.0,38.9792,39.02,38.9792,39.0037,21600.0
2014-01-02 14:10:00,47.78,47.78,47.62,47.63,40600.0,39.0118,39.0118,38.8812,38.8894,40600.0
2014-01-02 14:20:00,47.62,47.68,47.61,47.65,20600.0,38.8812,38.9302,38.873,38.9057,20600.0
2014-01-02 14:30:00,47.65,47.71,47.65,47.69,19400.0,38.9057,38.9547,38.9057,38.9384,19400.0
2014-01-02 14:40:00,47.68,47.76,47.68,47.74,33700.0,38.9302,38.9955,38.9302,38.9792,33700.0
2014-01-02 14:50:00,47.74,47.77,47.71,47.73,19800.0,38.9792,39.0037,38.9547,38.971,19800.0
2014-01-02 15:00:00,47.72,47.76,47.7,47.74,31300.0,38.9629,38.9955,38.9465,38.9792,31300.0
2014-01-02 15:10:00,47.74,47.79,47.73,47.77,34300.0,38.9792,39.02,38.971,39.0037,34300.0
2014-01-02 15:20:00,47.78,47.78,47.74,47.74,52000.0,39.0118,39.0118,38.9792,38.9792,52000.0
2014-01-02 15:30:00,47.74,47.77,47.71,47.73,60300.0,38.9792,39.0037,38.9547,38.971,60300.0
2014-01-02 15:40:00,47.73,47.83,47.73,47.81,80800.0,38.971,39.0527,38.971,39.0363,80800.0
2014-01-02 15:50:00,47.81,47.82,47.72,47.75,171000.0,39.0363,39.0445,38.9629,38.9873,171000.0
2014-01-03 09:30:00,47.64,47.76,47.61,47.74,79400.0,38.8975,38.9955,38.873,38.9792,79400.0
2014-01-03 09:40:00,47.72,47.79,47.71,47.73,33200.0,38.9629,39.02,38.9547,38.971,33200.0
2014-01-03 09:50:00,47.73,47.77,47.68,47.73,22700.0,38.971,39.0037,38.9302,38.971,22700.0
2014-01-03 10:00:00,47.73,47.79,47.73,47.79,25500.0,38.971,39.02,38.971,39.02,25500.0
2014-01-03 10:10:00,47.78,47.88,47.78,47.85,32800.0,39.0118,39.0935,39.0118,39.069,32800.0
2014-01-03 10:20:00,47.86,47.9,47.85,47.88,26300.0,39.0772,39.1098,39.069,39.0935,26300.0
2014-01-03 10:30:00,47.89,47.94,47.87,47.89,22900.0,39.1017,39.1425,39.0853,39.1017,22900.0
2014-01-03 10:40:00,47.88,47.95,47.88,47.9,40600.0,39.0935,39.1506,39.0935,39.1098,40600.0
2014-01-03 10:50:00,47.9,47.98,47.88,47.92,69000.0,39.1098,39.1751,39.0935,39.1261,69000.0
2014-01-03 11:00:00,47.91,47.97,47.89,47.97,25900.0,39.118,39.167,39.1017,39.167,25900.0
2014-01-03 11:10:00,47.97,47.97,47.89,47.96,42500.0,39.167,39.167,39.1017,39.1588,42500.0
2014-01-03 11:20:00,47.95,47.96,47.84,47.84,48000.0,39.1506,39.1588,39.0608,39.0608,48000.0
2014-01-03 11:30:00,47.84,47.9,47.84,47.9,25800.0,39.0608,39.1098,39.0608,39.1098,25800.0
2014-01-03 11:40:00,47.89,47.91,47.87,47.87,25800.0,39.1017,39.118,39.0853,39.0853,25800.0
2014-01-03 11:50:00,47.87,47.9,47.82,47.83,24800.0,39.0853,39.1098,39.0445,39.0527,24800.0
2014-01-03 12:00:00,47.83,47.91,47.81,47.9,34200.0,39.0527,39.118,39.0363,39.1098,34200.0
2014-01-03 12:10:00,47.89,47.9,47.84,47.85,44500.0,39.1017,39.1098,39.0608,39.069,44500.0
2014-01-03 12:20:00,47.84,47.89,47.84,47.87,15700.0,39.0608,39.1017,39.0608,39.0853,15700.0
2014-01-03 12:30:00,47.86,47.93,47.86,47.91,31300.0,39.0772,39.1343,39.0772,39.118,31300.0
2014-01-03 12:40:00,47.9,47.9,47.84,47.9,30900.0,39.1098,39.1098,39.0608,39.1098,30900.0
2014-01-03 12:50:00,47.89,47.9,47.83,47.83,33700.0,39.1017,39.1098,39.0527,39.0527,33700.0
2014-01-03 13:00:00,47.84,47.9,47.83,47.86,26600.0,39.0608,39.1098,39.0527,39.0772,26600.0
2014-01-03 13:10:00,47.86,47.9,47.85,47.9,31400.0,39.0772,39.1098,39.069,39.1098,31400.0
2014-01-03 13:20:00,47.9,47.91,47.85,47.86,22000.0,39.1098,39.118,39.069,39.0772,22000.0
2014-01-03 13:30:00,47.86,47.88,47.83,47.87,35500.0,39.0772,39.0935,39.0527,39.0853,35500.0
2014-01-03 13:40:00,47.88,47.9,47.86,47.9,52000.0,39.0935,39.1098,39.0772,39.1098,52000.0
2014-01-03 13:50:00,47.89,47.91,47.88,47.89,15100.0,39.1017,39.118,39.0935,39.1017,15100.0
2014-01-03 14:00:00,47.89,47.91,47.89,47.9,26100.0,39.1017,39.118,39.1017,39.1098,26100.0
2014-01-03 14:10:00,47.89,47.93,47.87,47.91,39600.0,39.1017,39.1343,39.0853,39.118,39600.0
2014-01-03 14:20:00,47.91,47.91,47.89,47.89,11500.0,39.118,39.118,39.1017,39.1017,11500.0
2014-01-03 14:30:00,47.9,47.91,47.88,47.91,25400.0,39.1098,39.118,39.0935,39.118,25400.0
2014-01-03 14:40:00,47.91,47.96,47.9,47.95,28200.0,39.118,39.1588,39.1098,39.1506,28200.0
2014-01-03 14:50:00,47.96,48.0,47.95,47.99,34100.0,39.1588,39.1915,39.1506,39.1833,34100.0
2014-01-03 15:00:00,47.99,48.0,47.98,48.0,47200.0,39.1833,39.1915,39.1751,39.1915,47200.0
2014-01-03 15:10:00,48.0,48.06,48.0,48.01,62300.0,39.1915,39.2405,39.1915,39.1996,62300.0
2014-01-03 15:20:00,48.02,48.03,48.0,48.03,42400.0,39.2078,39.216,39.1915,39.216,42400.0
2014-01-03 15:30:00,48.03,48.04,47.99,47.99,66100.0,39.216,39.2241,39.1833,39.1833,66100.0
2014-01-03 15:40:00,47.99,47.99,47.93,47.93,93100.0,39.1833,39.1833,39.1343,39.1343,93100.0
2014-01-03 15:50:00,47.93,47.94,47.81,47.83,220600.0,39.1343,39.1425,39.0363,39.0527,220600.0
2014-01-06 09:30:00,48.08,48.13,47.81,47.82,40700.0,39.2568,39.2976,39.0363,39.0445,40700.0
2014-01-06 09:40:00,47.8,47.84,47.69,47.76,36500.0,39.0282,39.0608,38.9384,38.9955,36500.0
2014-01-06 09:50:00,47.77,47.8,47.71,47.75,14200.0,39.0037,39.0282,38.9547,38.9873,14200.0
2014-01-06 10:00:00,47.75,47.75,47.64,47.71,26000.0,38.9873,38.9873,38.8975,38.9547,26000.0
2014-01-06 10:10:00,47.7,47.78,47.63,47.78,23000.0,38.9465,39.0118,38.8894,39.0118,23000.0
2014-01-06 10:20:00,47.79,47.81,47.72,47.77,27900.0,39.02,39.0363,38.9629,39.0037,27900.0
2014-01-06 10:30:00,47.78,47.87,47.78,47.84,24600.0,39.0118,39.0853,39.0118,39.0608,24600.0
2014-01-06 10:40:00,47.84,47.88,47.78,47.82,36300.0,39.0608,39.0935,39.0118,39.0445,36300.0
2014-01-06 10:50:00,47.82,47.85,47.7,47.71,37200.0,39.0445,39.069,38.9465,38.9547,37200.0
2014-01-06 11:00:00,47.7,47.74,47.69,47.73,12100.0,38.9465,38.9792,38.9384,38.971,12100.0
2014-01-06 11:10:00,47.71,47.72,47.59,47.63,34200.0,38.9547,38.9629,38.8567,38.8894,34200.0
2014-01-06 11:20:00,47.63,47.68,47.61,47.67,26900.0,38.8894,38.9302,38.873,38.922,26900.0
2014-01-06 11:30:00,47.68,47.68,47.53,47.58,31200.0,38.9302,38.9302,38.8077,38.8485,31200.0
2014-01-06 11:40:00,47.58,47.6,47.54,47.58,19600.0,38.8485,38.8649,38.8159,38.8485,19600.0
2014-01-06 11:50:00,47.58,47.64,47.58,47.62,13100.0,38.8485,38.8975,38.8485,38.8812,13100.0
2014-01-06 12:00:00,47.62,47.65,47.57,47.63,20600.0,38.8812,38.9057,38.8404,38.8894,20600.0
2014-01-06 12:10:00,47.62,47.63,47.59,47.62,15000.0,38.8812,38.8894,38.8567,38.8812,15000.0
2014-01-06 12:20:00,47.61,47.64,47.6,47.61,10100.0,38.873,38.8975,38.8649,38.873,10100.0
2014-01-06 12:30:00,47.6,47.63,47.58,47.61,18800.0,38.8649,38.8894,38.8485,38.873,18800.0
2014-01-06 12:40:00,47.61,47.64,47.6,47.63,10500.0,38.873,38.8975,38.8649,38.8894,10500.0
2014-01-06 12:50:00,47.63,47.67,47.62,47.62,14700.0,38.8894,38.922,38.8812,38.8812,14700.0
2014-01-06 13:00:00,47.63,47.65,47.61,47.62,30700.0,38.8894,38.9057,38.873,38.8812,30700.0
2014-01-06 13:10:00,47.61,47.62,47.59,47.62,9800.0,38.873,38.8812,38.8567,38.8812,9800.0
2014-01-06 13:20:00,47.62,47.63,47.55,47.55,49200.0,38.8812,38.8894,38.824,38.824,49200.0
2014-01-06 13:30:00,47.54,47.57,47.52,47.57,9900.0,38.8159,38.8404,38.7996,38.8404,9900.0
2014-01-06 13:40:00,47.57,47.58,47.53,47.54,14000.0,38.8404,38.8485,38.8077,38.8159,14000.0
2014-01-06 13:50:00,47.54,47.72,47.54,47.7,27700.0,38.8159,38.9629,38.8159,38.9465,27700.0
2014-01-06 14:00:00,47.69,47.71,47.62,47.62,8300.0,38.9384,38.9547,38.8812,38.8812,8300.0
2014-01-06 14:10:00,47.62,47.68,47.62,47.63,11900.0,38.8812,38.9302,38.8812,38.8894,11900.0
2014-01-06 14:20:00,47.62,47.68,47.62,47.65,11100.0,38.8812,38.9302,38.8812,38.9057,11100.0
2014-01-06 14:30:00,47.65,47.7,47.64,47.7,10500.0,38.9057,38.9465,38.8975,38.9465,10500.0
2014-01-06 14:40:00,47.7,47.76,47.7,47.73,21500.0,38.9465,38.9955,38.9465,38.971,21500.0
2014-01-06 14:50:00,47.73,47.76,47.71,47.75,19200.0,38.971,38.9955,38.9547,38.9873,19200.0
2014-01-06 15:00:00,47.74,47.75,47.7,47.72,21700.0,38.9792,38.9873,38.9465,38.9629,21700.0
2014-01-06 15:10:00,47.71,47.76,47.71,47.74,26700.0,38.9547,38.9955,38.9547,38.9792,26700.0
2014-01-06 15:20:00,47.74,47.74,47.68,47.69,44600.0,38.9792,38.9792,38.9302,38.9384,44600.0
2014-01-06 15:30:00,47.68,47.69,47.61,47.64,36300.0,38.9302,38.9384,38.873,38.8975,36300.0
2014-01-06 15:40:00,47.63,47.69,47.61,47.66,48400.0,38.8894,38.9384,38.873,38.9139,48400.0
2014-01-06 15:50:00,47.67,47.68,47.59,47.59,77300.0,38.922,38.9302,38.8567,38.8567,77300.0
2014-01-07 09:30:00,47.62,47.88,47.62,47.86,47900.0,38.8812,39.0935,38.8812,39.0772,47900.0
2014-01-07 09:40:00,47.88,47.91,47.85,47.9,16100.0,39.0935,39.118,39.069,39.1098,16100.0
2014-01-07 09:50:00,47.88,47.92,47.84,47.9,30700.0,39.0935,39.1261,39.0608,39.1098,30700.0
2014-01-07 10:00:00,47.9,48.0,47.88,47.99,70700.0,39.1098,39.1915,39.0935,39.1833,70700.0
2014-01-07 10:10:00,47.99,48.07,47.98,48.07,37700.0,39.1833,39.2486,39.1751,39.2486,37700.0
2014-01-07 10:20:00,48.06,48.07,47.98,47.98,26900.0,39.2405,39.2486,39.1751,39.1751,26900.0
2014-01-07 10:30:00,47.98,48.05,47.97,48.02,20700.0,39.1751,39.2323,39.167,39.2078,20700.0
2014-01-07 10:40:00,48.02,48.06,47.97,47.99,27000.0,39.2078,39.2405,39.167,39.1833,27000.0
2014-01-07 10:50:00,48.0,48.01,47.97,48.0,58100.0,39.1915,39.1996,39.167,39.1915,58100.0
2014-01-07 11:00:00,48.0,48.01,47.95,47.98,20400.0,39.1915,39.1996,39.1506,39.1751,20400.0
2014-01-07 11:10:00,47.98,48.0,47.95,47.96,13300.0,39.1751,39.1915,39.1506,39.1588,13300.0
2014-01-07 11:20:00,47.96,47.97,47.93,47.97,35100.0,39.1588,39.167,39.1343,39.167,35100.0
2014-01-07 11:30:00,47.96,47.99,47.94,47.94,10100.0,39.1588,39.1833,39.1425,39.1425,10100.0
2014-01-07 11:40:00,47.94,47.99,47.91,47.99,41400.0,39.1425,39.1833,39.118,39.1833,41400.0
2014-01-07 11:50:00,47.98,47.99,47.96,47.97,19500.0,39.1751,39.1833,39.1588,39.167,19500.0
2014-01-07 12:00:00,47.97,48.0,47.94,47.96,18800.0,39.167,39.1915,39.1425,39.1588,18800.0
2014-01-07 12:10:00,47.95,47.97,47.93,47.94,30600.0,39.1506,39.167,39.1343,39.1425,30600.0
2014-01-07 12:20:00,47.93,47.94,47.92,47.92,12500.0,39.1343,39.1425,39.1261,39.1261,12500.0
2014-01-07 12:30:00,47.92,47.96,47.92,47.95,22800.0,39.1261,39.1588,39.1261,39.1506,22800.0
2014-01-07 12:40:00,47.96,48.0,47.96,48.0,19400.0,39.1588,39.1915,39.1588,39.1915,19400.0
2014-01-07 12:50:00,48.0,48.01,47.97,47.99,15700.0,39.1915,39.1996,39.167,39.1833,15700.0
2014-01-07 13:00:00,47.99,48.03,47.98,48.01,15000.0,39.1833,39.216,39.1751,39.1996,15000.0
2014-01-07 13:10:00,48.0,48.04,48.0,48.03,14100.0,39.1915,39.2241,39.1915,39.216,14100.0
2014-01-07 13:20:00,48.02,48.03,47.99,47.99,15600.0,39.2078,39.216,39.1833,39.1833,15600.0
2014-01-07 13:30:00,47.99,48.01,47.99,48.0,23200.0,39.1833,39.1996,39.1833,39.1915,23200.0
2014-01-07 13:40:00,47.99,48.01,47.99,48.0,14300.0,39.1833,39.1996,39.1833,39.1915,14300.0
2014-01-07 13:50:00,48.01,48.01,47.85,47.86,28300.0,39.1996,39.1996,39.069,39.0772,28300.0
2014-01-07 14:00:00,47.86,47.87,47.79,47.83,48600.0,39.0772,39.0853,39.02,39.0527,48600.0
2014-01-07 14:10:00,47.82,47.87,47.81,47.86,20800.0,39.0445,39.0853,39.0363,39.0772,20800.0
2014-01-07 14:20:00,47.85,47.91,47.84,47.9,26400.0,39.069,39.118,39.0608,39.1098,26400.0
2014-01-07 14:30:00,47.89,47.95,47.89,47.91,32800.0,39.1017,39.1506,39.1017,39.118,32800.0
2014-01-07 14:40:00,47.91,47.93,47.9,47.91,20500.0,39.118,39.1343,39.1098,39.118,20500.0
2014-01-07 14:50:00,47.9,47.92,47.9,47.91,12300.0,39.1098,39.1261,39.1098,39.118,12300.0
2014-01-07 15:00:00,47.91,47.97,47.91,47.95,36100.0,39.118,39.167,39.118,39.1506,36100.0
2014-01-07 15:10:00,47.94,47.94,47.9,47.93,29700.0,39.1425,39.1425,39.1098,39.1343,29700.0
2014-01-07 15:20:00,47.93,47.94,47.9,47.92,29500.0,39.1343,39.1425,39.1098,39.1261,29500.0
2014-01-07 15:30:00,47.91,47.95,47.89,47.91,55400.0,39.118,39.1506,39.1017,39.118,55400.0
2014-01-07 15:40:00,47.92,47.97,47.91,47.95,45000.0,39.1261,39.167,39.118,39.1506,45000.0
2014-01-07 15:50:00,47.96,47.97,47.92,47.92,116000.0,39.1588,39.167,39.1261,39.1261,116000.0
2014-01-08 09:30:00,47.83,47.93,47.77,47.93,44100.0,39.0527,39.1343,39.0037,39.1343,44100.0
2014-01-08 09:40:00,47.94,47.99,47.79,47.82,19500.0,39.1425,39.1833,39.02,39.0445,19500.0
2014-01-08 09:50:00,47.82,47.82,47.67,47.76,26300.0,39.0445,39.0445,38.922,38.9955,26300.0
2014-01-08 10:00:00,47.76,47.84,47.71,47.81,42900.0,38.9955,39.0608,38.9547,39.0363,42900.0
2014-01-08 10:10:00,47.81,47.88,47.81,47.88,24900.0,39.0363,39.0935,39.0363,39.0935,24900.0
2014-01-08 10:20:00,47.89,48.03,47.88,47.97,55400.0,39.1017,39.216,39.0935,39.167,55400.0
2014-01-08 10:30:00,47.97,48.0,47.94,47.94,34300.0,39.167,39.1915,39.1425,39.1425,34300.0
2014-01-08 10:40:00,47.94,47.96,47.88,47.91,20500.0,39.1425,39.1588,39.0935,39.118,20500.0
2014-01-08 10:50:00,47.91,47.97,47.89,47.91,16700.0,39.118,39.167,39.1017,39.118,16700.0
2014-01-08 11:00:00,47.9,47.91,47.84,47.85,18700.0,39.1098,39.118,39.0608,39.069,18700.0
2014-01-08 11:10:00,47.85,47.89,47.84,47.87,18100.0,39.069,39.1017,39.0608,39.0853,18100.0
2014-01-08 11:20:00,47.86,47.87,47.8,47.85,34300.0,39.0772,39.0853,39.0282,39.069,34300.0
2014-01-08 11:30:00,47.85,47.94,47.84,47.94,33600.0,39.069,39.1425,39.0608,39.1425,33600.0
2014-01-08 11:40:00,47.93,48.01,47.93,48.01,28600.0,39.1343,39.1996,39.1343,39.1996,28600.0
2014-01-08 11:50:00,48.01,48.09,48.01,48.08,88200.0,39.1996,39.265,39.1996,39.2568,88200.0
2014-01-08 12:00:00,48.07,48.12,48.06,48.1,31600.0,39.2486,39.2894,39.2405,39.2731,31600.0
2014-01-08 12:10:00,48.1,48.11,48.05,48.05,21100.0,39.2731,39.2813,39.2323,39.2323,21100.0
2014-01-08 12:20:00,48.05,48.08,48.04,48.08,32500.0,39.2323,39.2568,39.2241,39.2568,32500.0
2014-01-08 12:30:00,48.07,48.08,48.01,48.07,36900.0,39.2486,39.2568,39.1996,39.2486,36900.0
2014-01-08 12:40:00,48.06,48.07,48.01,48.03,23000.0,39.2405,39.2486,39.1996,39.216,23000.0
2014-01-08 12:50:00,48.03,48.03,47.99,48.03,13600.0,39.216,39.216,39.1833,39.216,13600.0
2014-01-08 13:00:00,48.04,48.09,48.01,48.07,16200.0,39.2241,39.265,39.1996,39.2486,16200.0
2014-01-08 13:10:00,48.08,48.1,48.02,48.04,22500.0,39.2568,39.2731,39.2078,39.2241,22500.0
2014-01-08 13:20:00,48.03,48.05,48.02,48.05,23600.0,39.216,39.2323,39.2078,39.2323,23600.0
2014-01-08 13:30:00,48.05,48.12,48.05,48.08,20700.0,39.2323,39.2894,39.2323,39.2568,20700.0
2014-01-08 13:40:00,48.08,48.11,48.05,48.08,36800.0,39.2568,39.2813,39.2323,39.2568,36800.0
2014-01-08 13:50:00,48.08,48.12,48.07,48.09,20000.0,39.2568,39.2894,39.2486,39.265,20000.0
2014-01-08 14:00:00,48.09,48.11,47.99,48.01,54600.0,39.265,39.2813,39.1833,39.1996,54600.0
2014-01-08 14:10:00,48.0,48.12,47.98,48.09,29000.0,39.1915,39.2894,39.1751,39.265,29000.0
2014-01-08 14:20:00,48.1,48.15,48.08,48.11,33500.0,39.2731,39.3139,39.2568,39.2813,33500.0
2014-01-08 14:30:00,48.11,48.13,48.07,48.11,26600.0,39.2813,39.2976,39.2486,39.2813,26600.0
2014-01-08 14:40:00,48.11,48.12,48.08,48.1,34500.0,39.2813,39.2894,39.2568,39.2731,34500.0
2014-01-08 14:50:00,48.09,48.12,48.07,48.11,54200.0,39.265,39.2894,39.2486,39.2813,54200.0
2014-01-08 15:00:00,48.1,48.12,48.09,48.11,37900.0,39.2731,39.2894,39.265,39.2813,37900.0
2014-01-08 15:10:00,48.1,48.11,48.03,48.03,32300.0,39.2731,39.2813,39.216,39.216,32300.0
2014-01-08 15:20:00,48.03,48.04,47.94,47.99,66600.0,39.216,39.2241,39.1425,39.1833,66600.0
2014-01-08 15:30:00,47.99,48.08,47.98,48.07,53500.0,39.1833,39.2568,39.1751,39.2486,53500.0
2014-01-08 15:40:00,48.08,48.17,48.05,48.17,94600.0,39.2568,39.3303,39.2323,39.3303,94600.0
2014-01-08 15:50:00,48.17,48.18,48.12,48.14,215100.0,39.3303,39.3384,39.2894,39.3058,215100.0
2014-01-09 09:30:00,48.22,48.54,48.2,48.48,69800.0,39.3711,39.6324,39.3548,39.5834,69800.0
2014-01-09 09:40:00,48.48,48.58,48.37,48.54,35500.0,39.5834,39.665,39.4936,39.6324,35500.0
2014-01-09 09:50:00,48.53,48.54,48.43,48.53,36500.0,39.6242,39.6324,39.5426,39.6242,36500.0
2014-01-09 10:00:00,48.54,48.57,48.42,48.42,80000.0,39.6324,39.6569,39.5344,39.5344,80000.0
2014-01-09 10:10:00,48.42,48.46,48.4,48.46,36400.0,39.5344,39.5671,39.5181,39.5671,36400.0
2014-01-09 10:20:00,48.46,48.51,48.4,48.5,42700.0,39.5671,39.6079,39.5181,39.5997,42700.0
2014-01-09 10:30:00,48.5,48.52,48.47,48.51,27900.0,39.5997,39.616,39.5752,39.6079,27900.0
2014-01-09 10:40:00,48.51,48.53,48.34,48.37,47700.0,39.6079,39.6242,39.4691,39.4936,47700.0
2014-01-09 10:50:00,48.36,48.38,48.29,48.3,34100.0,39.4854,39.5017,39.4282,39.4364,34100.0
2014-01-09 11:00:00,48.3,48.35,48.29,48.29,43000.0,39.4364,39.4772,39.4282,39.4282,43000.0
2014-01-09 11:10:00,48.3,48.32,48.26,48.32,26100.0,39.4364,39.4527,39.4038,39.4527,26100.0
2014-01-09 11:20:00,48.32,48.41,48.32,48.4,31900.0,39.4527,39.5262,39.4527,39.5181,31900.0
2014-01-09 11:30:00,48.39,48.42,48.34,48.41,21900.0,39.5099,39.5344,39.4691,39.5262,21900.0
2014-01-09 11:40:00,48.41,48.41,48.36,48.38,19200.0,39.5262,39.5262,39.4854,39.5017,19200.0
2014-01-09 11:50:00,48.37,48.38,48.32,48.33,21100.0,39.4936,39.5017,39.4527,39.4609,21100.0
2014-01-09 12:00:00,48.33,48.34,48.3,48.31,31400.0,39.4609,39.4691,39.4364,39.4446,31400.0
2014-01-09 12:10:00,48.31,48.33,48.28,48.31,18200.0,39.4446,39.4609,39.4201,39.4446,18200.0
2014-01-09 12:20:00,48.31,48.37,48.31,48.37,11500.0,39.4446,39.4936,39.4446,39.4936,11500.0
2014-01-09 12:30:00,48.37,48.44,48.37,48.44,15500.0,39.4936,39.5507,39.4936,39.5507,15500.0
2014-01-09 12:40:00,48.43,48.44,48.4,48.43,14300.0,39.5426,39.5507,39.5181,39.5426,14300.0
2014-01-09 12:50:00,48.43,48.45,48.42,48.45,22100.0,39.5426,39.5589,39.5344,39.5589,22100.0
2014-01-09 13:00:00,48.44,48.47,48.44,48.46,10700.0,39.5507,39.5752,39.5507,39.5671,10700.0
2014-01-09 13:10:00,48.46,48.47,48.43,48.46,11100.0,39.5671,39.5752,39.5426,39.5671,11100.0
2014-01-09 13:20:00,48.46,48.5,48.44,48.48,18600.0,39.5671,39.5997,39.5507,39.5834,18600.0
2014-01-09 13:30:00,48.48,48.5,48.46,48.49,18800.0,39.5834,39.5997,39.5671,39.5915,18800.0
2014-01-09 13:40:00,48.48,48.49,48.46,48.48,11000.0,39.5834,39.5915,39.5671,39.5834,11000.0
2014-01-09 13:50:00,48.49,48.49,48.46,48.48,17200.0,39.5915,39.5915,39.5671,39.5834,17200.0
2014-01-09 14:00:00,48.48,48.48,48.39,48.4,26600.0,39.5834,39.5834,39.5099,39.5181,26600.0
2014-01-09 14:10:00,48.41,48.43,48.39,48.41,16200.0,39.5262,39.5426,39.5099,39.5262,16200.0
2014-01-09 14:20:00,48.41,48.45,48.4,48.43,13200.0,39.5262,39.5589,39.5181,39.5426,13200.0
2014-01-09 14:30:00,48.43,48.45,48.42,48.44,20800.0,39.5426,39.5589,39.5344,39.5507,20800.0
2014-01-09 14:40:00,48.43,48.54,48.43,48.54,32700.0,39.5426,39.6324,39.5426,39.6324,32700.0
2014-01-09 14:50:00,48.54,48.55,48.5,48.5,19700.0,39.6324,39.6405,39.5997,39.5997,19700.0
2014-01-09 15:00:00,48.51,48.54,48.48,48.54,32700.0,39.6079,39.6324,39.5834,39.6324,32700.0
2014-01-09 15:10:00,48.53,48.58,48.53,48.55,36900.0,39.6242,39.665,39.6242,39.6405,36900.0
2014-01-09 15:20:00,48.55,48.57,48.53,48.57,39200.0,39.6405,39.6569,39.6242,39.6569,39200.0
2014-01-09 15:30:00,48.56,48.57,48.5,48.53,49800.0,39.6487,39.6569,39.5997,39.6242,49800.0
2014-01-09 15:40:00,48.53,48.53,48.51,48.53,57300.0,39.6242,39.6242,39.6079,39.6242,57300.0
2014-01-09 15:50:00,48.53,48.56,48.52,48.56,137900.0,39.6242,39.6487,39.616,39.6487,137900.0
2014-01-10 09:30:00,48.55,48.71,48.41,48.46,116700.0,39.6405,39.7712,39.5262,39.5671,116700.0
2014-01-10 09:40:00,48.46,48.5,48.28,48.31,21200.0,39.5671,39.5997,39.4201,39.4446,21200.0
2014-01-10 09:50:00,48.29,48.33,48.16,48.16,24100.0,39.4282,39.4609,39.3221,39.3221,24100.0
2014-01-10 10:00:00,48.16,48.18,48.0,48.06,31400.0,39.3221,39.3384,39.1915,39.2405,31400.0
2014-01-10 10:10:00,48.06,48.2,48.03,48.19,17300.0,39.2405,39.3548,39.216,39.3466,17300.0
2014-01-10 10:20:00,48.19,48.23,48.14,48.16,18600.0,39.3466,39.3793,39.3058,39.3221,18600.0
2014-01-10 10:30:00,48.15,48.15,48.07,48.11,123800.0,39.3139,39.3139,39.2486,39.2813,123800.0
2014-01-10 10:40:00,48.1,48.19,48.1,48.16,17700.0,39.2731,39.3466,39.2731,39.3221,17700.0
2014-01-10 10:50:00,48.16,48.22,48.15,48.16,14100.0,39.3221,39.3711,39.3139,39.3221,14100.0
2014-01-10 11:00:00,48.16,48.18,48.09,48.12,21800.0,39.3221,39.3384,39.265,39.2894,21800.0
2014-01-10 11:10:00,48.11,48.13,47.97,47.97,26000.0,39.2813,39.2976,39.167,39.167,26000.0
2014-01-10 11:20:00,47.97,47.97,47.9,47.92,38600.0,39.167,39.167,39.1098,39.1261,38600.0
2014-01-10 11:30:00,47.91,47.94,47.84,47.92,36000.0,39.118,39.1425,39.0608,39.1261,36000.0
2014-01-10 11:40:00,47.91,47.95,47.88,47.9,35300.0,39.118,39.1506,39.0935,39.1098,35300.0
2014-01-10 11:50:00,47.91,47.91,47.84,47.9,25600.0,39.118,39.118,39.0608,39.1098,25600.0
2014-01-10 12:00:00,47.89,47.9,47.85,47.88,40000.0,39.1017,39.1098,39.069,39.0935,40000.0
2014-01-10 12:10:00,47.88,47.96,47.86,47.94,43900.0,39.0935,39.1588,39.0772,39.1425,43900.0
2014-01-10 12:20:00,47.95,47.97,47.95,47.95,21500.0,39.1506,39.167,39.1506,39.1506,21500.0
2014-01-10 12:30:00,47.96,47.98,47.94,47.96,18600.0,39.1588,39.1751,39.1425,39.1588,18600.0
2014-01-10 12:40:00,47.97,48.04,47.97,48.03,109700.0,39.167,39.2241,39.167,39.216,109700.0
2014-01-10 12:50:00,48.03,48.06,47.99,47.99,44900.0,39.216,39.2405,39.1833,39.1833,44900.0
2014-01-10 13:00:00,47.99,48.02,47.97,48.02,11000.0,39.1833,39.2078,39.167,39.2078,11000.0
2014-01-10 13:10:00,48.02,48.03,48.01,48.03,13600.0,39.2078,39.216,39.1996,39.216,13600.0
2014-01-10 13:20:00,48.03,48.04,47.98,47.99,25500.0,39.216,39.2241,39.1751,39.1833,25500.0
2014-01-10 13:30:00,47.98,48.0,47.97,47.98,10900.0,39.1751,39.1915,39.167,39.1751,10900.0
2014-01-10 13:40:00,47.99,48.0,47.96,47.97,18900.0,39.1833,39.1915,39.1588,39.167,18900.0
2014-01-10 13:50:00,47.98,48.0,47.94,47.94,38600.0,39.1751,39.1915,39.1425,39.1425,38600.0
2014-01-10 14:00:00,47.94,48.0,47.94,48.0,25600.0,39.1425,39.1915,39.1425,39.1915,25600.0
2014-01-10 14:10:00,48.0,48.0,47.96,47.98,11300.0,39.1915,39.1915,39.1588,39.1751,11300.0
2014-01-10 14:20:00,47.98,48.03,47.88,47.93,64800.0,39.1751,39.216,39.0935,39.1343,64800.0
2014-01-10 14:30:00,47.94,48.01,47.94,48.0,35100.0,39.1425,39.1996,39.1425,39.1915,35100.0
2014-01-10 14:40:00,48.01,48.05,48.0,48.0,21500.0,39.1996,39.2323,39.1915,39.1915,21500.0
2014-01-10 14:50:00,48.0,48.03,47.99,48.02,18500.0,39.1915,39.216,39.1833,39.2078,18500.0
2014-01-10 15:00:00,48.02,48.14,48.02,48.13,50300.0,39.2078,39.3058,39.2078,39.2976,50300.0
2014-01-10 15:10:00,48.13,48.19,48.12,48.15,29300.0,39.2976,39.3466,39.2894,39.3139,29300.0
2014-01-10 15:20:00,48.15,48.18,48.13,48.14,25200.0,39.3139,39.3384,39.2976,39.3058,25200.0
2014-01-10 15:30:00,48.15,48.19,48.15,48.17,39000.0,39.3139,39.3466,39.3139,39.3303,39000.0
2014-01-10 15:40:00,48.16,48.22,48.13,48.13,37900.0,39.3221,39.3711,39.2976,39.2976,37900.0
2014-01-10 15:50:00,48.13,48.2,48.13,48.2,135100.0,39.2976,39.3548,39.2976,39.3548,135100.0
2014-01-13 09:30:00,47.46,47.97,47.46,47.75,130300.0,38.7506,39.167,38.7506,38.9873,130300.0
2014-01-13 09:40:00,47.76,47.87,47.73,47.86,37500.0,38.9955,39.0853,38.971,39.0772,37500.0
2014-01-13 09:50:00,47.85,47.86,47.75,47.77,94200.0,39.069,39.0772,38.9873,39.0037,94200.0
2014-01-13 10:00:00,47.78,47.98,47.78,47.96,40800.0,39.0118,39.1751,39.0118,39.1588,40800.0
2014-01-13 10:10:00,47.95,48.02,47.94,48.0,138700.0,39.1506,39.2078,39.1425,39.1915,138700.0
2014-01-13 10:20:00,48.01,48.09,47.96,48.03,61400.0,39.1996,39.265,39.1588,39.216,61400.0
2014-01-13 10:30:00,48.03,48.04,47.99,48.02,57600.0,39.216,39.2241,39.1833,39.2078,57600.0
2014-01-13 10:40:00,48.03,48.15,48.01,48.15,40500.0,39.216,39.3139,39.1996,39.3139,40500.0
2014-01-13 10:50:00,48.16,48.16,47.98,47.98,55800.0,39.3221,39.3221,39.1751,39.1751,55800.0
2014-01-13 11:00:00,47.99,48.01,47.93,47.96,40900.0,39.1833,39.1996,39.1343,39.1588,40900.0
2014-01-13 11:10:00,47.95,48.01,47.95,47.98,27800.0,39.1506,39.1996,39.1506,39.1751,27800.0
2014-01-13 11:20:00,47.98,48.0,47.95,47.96,23700.0,39.1751,39.1915,39.1506,39.1588,23700.0
2014-01-13 11:30:00,47.97,47.98,47.93,47.96,15500.0,39.167,39.1751,39.1343,39.1588,15500.0
2014-01-13 11:40:00,47.96,47.97,47.93,47.95,16700.0,39.1588,39.167,39.1343,39.1506,16700.0
2014-01-13 11:50:00,47.95,47.96,47.93,47.94,12400.0,39.1506,39.1588,39.1343,39.1425,12400.0
2014-01-13 12:00:00,47.94,47.95,47.88,47.9,24300.0,39.1425,39.1506,39.0935,39.1098,24300.0
2014-01-13 12:10:00,47.9,47.94,47.89,47.94,14600.0,39.1098,39.1425,39.1017,39.1425,14600.0
2014-01-13 12:20:00,47.94,47.94,47.87,47.91,42700.0,39.1425,39.1425,39.0853,39.118,42700.0
2014-01-13 12:30:00,47.9,47.97,47.89,47.97,56600.0,39.1098,39.167,39.1017,39.167,56600.0
2014-01-13 12:40:00,47.97,47.99,47.91,47.91,56400.0,39.167,39.1833,39.118,39.118,56400.0
2014-01-13 12:50:00,47.9,47.94,47.85,47.85,43100.0,39.1098,39.1425,39.069,39.069,43100.0
2014-01-13 13:00:00,47.85,47.92,47.83,47.89,93000.0,39.069,39.1261,39.0527,39.1017,93000.0
2014-01-13 13:10:00,47.88,47.89,47.78,47.78,45200.0,39.0935,39.1017,39.0118,39.0118,45200.0
2014-01-13 13:20:00,47.78,47.83,47.77,47.82,81100.0,39.0118,39.0527,39.0037,39.0445,81100.0
2014-01-13 13:30:00,47.81,47.82,47.73,47.74,50600.0,39.0363,39.0445,38.971,38.9792,50600.0
2014-01-13 13:40:00,47.73,47.77,47.72,47.75,41500.0,38.971,39.0037,38.9629,38.9873,41500.0
2014-01-13 13:50:00,47.75,47.81,47.75,47.81,33600.0,38.9873,39.0363,38.9873,39.0363,33600.0
2014-01-13 14:00:00,47.8,47.83,47.77,47.82,44100.0,39.0282,39.0527,39.0037,39.0445,44100.0
2014-01-13 14:10:00,47.82,47.89,47.78,47.79,66900.0,39.0445,39.1017,39.0118,39.02,66900.0
2014-01-13 14:20:00,47.79,47.85,47.76,47.78,60300.0,39.02,39.069,38.9955,39.0118,60300.0
2014-01-13 14:30:00,47.78,47.78,47.73,47.76,42200.0,39.0118,39.0118,38.971,38.9955,42200.0
2014-01-13 14:40:00,47.75,47.79,47.68,47.72,59900.0,38.9873,39.02,38.9302,38.9629,59900.0
2014-01-13 14:50:00,47.72,47.72,47.64,47.66,42500.0,38.9629,38.9629,38.8975,38.9139,42500.0
2014-01-13 15:00:00,47.67,47.67,47.51,47.55,72200.0,38.922,38.922,38.7914,38.824,72200.0
2014-01-13 15:10:00,47.55,47.57,47.51,47.52,51700.0,38.824,38.8404,38.7914,38.7996,51700.0
2014-01-13 15:20:00,47.53,47.53,47.44,47.45,65500.0,38.8077,38.8077,38.7342,38.7424,65500.0
2014-01-13 15:30:00,47.45,47.45,47.3,47.35,114300.0,38.7424,38.7424,38.6199,38.6608,114300.0
2014-01-13 15:40:00,47.34,47.42,47.3,47.39,92200.0,38.6526,38.7179,38.6199,38.6934,92200.0
2014-01-13 15:50:00,47.39,47.42,47.37,47.4,178400.0,38.6934,38.7179,38.6771,38.7016,178400.0
2014-01-14 09:30:00,47.48,47.62,47.41,47.47,47600.0,38.7669,38.8812,38.7097,38.7587,47600.0
2014-01-14 09:40:00,47.46,47.49,47.4,47.44,24600.0,38.7506,38.7751,38.7016,38.7342,24600.0
2014-01-14 09:50:00,47.45,47.56,47.44,47.55,23100.0,38.7424,38.8322,38.7342,38.824,23100.0
2014-01-14 10:00:00,47.53,47.65,47.52,47.58,114100.0,38.8077,38.9057,38.7996,38.8485,114100.0
2014-01-14 10:10:00,47.57,47.57,47.48,47.54,65500.0,38.8404,38.8404,38.7669,38.8159,65500.0
2014-01-14 10:20:00,47.54,47.57,47.44,47.52,55200.0,38.8159,38.8404,38.7342,38.7996,55200.0
2014-01-14 10:30:00,47.53,47.59,47.51,47.51,30700.0,38.8077,38.8567,38.7914,38.7914,30700.0
2014-01-14 10:40:00,47.52,47.64,47.52,47.58,26100.0,38.7996,38.8975,38.7996,38.8485,26100.0
2014-01-14 10:50:00,47.57,47.68,47.54,47.66,30900.0,38.8404,38.9302,38.8159,38.9139,30900.0
2014-01-14 11:00:00,47.66,47.71,47.66,47.67,17600.0,38.9139,38.9547,38.9139,38.922,17600.0
2014-01-14 11:10:00,47.67,47.82,47.66,47.82,50600.0,38.922,39.0445,38.9139,39.0445,50600.0
2014-01-14 11:20:00,47.82,47.88,47.77,47.79,33400.0,39.0445,39.0935,39.0037,39.02,33400.0
2014-01-14 11:30:00,47.79,47.81,47.77,47.78,21800.0,39.02,39.0363,39.0037,39.0118,21800.0
2014-01-14 11:40:00,47.79,47.82,47.79,47.81,24900.0,39.02,39.0445,39.02,39.0363,24900.0
2014-01-14 11:50:00,47.81,47.81,47.77,47.81,18100.0,39.0363,39.0363,39.0037,39.0363,18100.0
2014-01-14 12:00:00,47.81,47.82,47.78,47.79,15700.0,39.0363,39.0445,39.0118,39.02,15700.0
2014-01-14 12:10:00,47.8,47.83,47.78,47.81,14800.0,39.0282,39.0527,39.0118,39.0363,14800.0
2014-01-14 12:20:00,47.82,47.87,47.79,47.84,21000.0,39.0445,39.0853,39.02,39.0608,21000.0
2014-01-14 12:30:00,47.84,47.88,47.81,47.88,14800.0,39.0608,39.0935,39.0363,39.0935,14800.0
2014-01-14 12:40:00,47.88,47.94,47.88,47.92,16200.0,39.0935,39.1425,39.0935,39.1261,16200.0
2014-01-14 12:50:00,47.92,47.95,47.88,47.94,15600.0,39.1261,39.1506,39.0935,39.1425,15600.0
2014-01-14 13:00:00,47.94,47.95,47.92,47.93,17900.0,39.1425,39.1506,39.1261,39.1343,17900.0
2014-01-14 13:10:00,47.93,47.94,47.87,47.91,18400.0,39.1343,39.1425,39.0853,39.118,18400.0
2014-01-14 13:20:00,47.92,47.94,47.91,47.93,15500.0,39.1261,39.1425,39.118,39.1343,15500.0
2014-01-14 13:30:00,47.93,48.0,47.92,47.99,17900.0,39.1343,39.1915,39.1261,39.1833,17900.0
2014-01-14 13:40:00,47.99,47.99,47.9,47.9,20500.0,39.1833,39.1833,39.1098,39.1098,20500.0
2014-01-14 13:50:00,47.91,47.97,47.9,47.97,20900.0,39.118,39.167,39.1098,39.167,20900.0
2014-01-14 14:00:00,47.97,47.97,47.92,47.94,21900.0,39.167,39.167,39.1261,39.1425,21900.0
2014-01-14 14:10:00,47.95,47.96,47.9,47.94,32200.0,39.1506,39.1588,39.1098,39.1425,32200.0
2014-01-14 14:20:00,47.94,48.05,47.94,48.05,29000.0,39.1425,39.2323,39.1425,39.2323,29000.0
2014-01-14 14:30:00,48.06,48.06,48.03,48.04,23900.0,39.2405,39.2405,39.216,39.2241,23900.0
2014-01-14 14:40:00,48.04,48.08,48.01,48.08,31300.0,39.2241,39.2568,39.1996,39.2568,31300.0
2014-01-14 14:50:00,48.08,48.09,48.06,48.06,44100.0,39.2568,39.265,39.2405,39.2405,44100.0
2014-01-14 15:00:00,48.06,48.1,48.05,48.09,26200.0,39.2405,39.2731,39.2323,39.265,26200.0
2014-01-14 15:10:00,48.09,48.14,48.08,48.13,34000.0,39.265,39.3058,39.2568,39.2976,34000.0
2014-01-14 15:20:00,48.13,48.16,48.09,48.16,39000.0,39.2976,39.3221,39.265,39.3221,39000.0
2014-01-14 15:30:00,48.16,48.19,48.15,48.16,116100.0,39.3221,39.3466,39.3139,39.3221,116100.0
2014-01-14 15:40:00,48.16,48.18,48.08,48.11,79200.0,39.3221,39.3384,39.2568,39.2813,79200.0
2014-01-14 15:50:00,48.11,48.16,48.08,48.16,128200.0,39.2813,39.3221,39.2568,39.3221,128200.0
2014-01-15 09:30:00,48.28,48.34,48.14,48.16,54800.0,39.4201,39.4691,39.3058,39.3221,54800.0
2014-01-15 09:40:00,48.17,48.21,48.11,48.13,62900.0,39.3303,39.3629,39.2813,39.2976,62900.0
2014-01-15 09:50:00,48.13,48.13,48.07,48.1,25600.0,39.2976,39.2976,39.2486,39.2731,25600.0
2014-01-15 10:00:00,48.09,48.18,48.09,48.16,44800.0,39.265,39.3384,39.265,39.3221,44800.0
2014-01-15 10:10:00,48.15,48.2,48.1,48.19,106800.0,39.3139,39.3548,39.2731,39.3466,106800.0
2014-01-15 10:20:00,48.2,48.23,48.16,48.16,31100.0,39.3548,39.3793,39.3221,39.3221,31100.0
2014-01-15 10:30:00,48.17,48.18,48.1,48.11,15800.0,39.3303,39.3384,39.2731,39.2813,15800.0
2014-01-15 10:40:00,48.11,48.14,48.08,48.12,64700.0,39.2813,39.3058,39.2568,39.2894,64700.0
2014-01-15 10:50:00,48.13,48.14,48.1,48.12,11900.0,39.2976,39.3058,39.2731,39.2894,11900.0
2014-01-15 11:00:00,48.12,48.22,48.1,48.22,25900.0,39.2894,39.3711,39.2731,39.3711,25900.0
2014-01-15 11:10:00,48.22,48.26,48.19,48.22,29800.0,39.3711,39.4038,39.3466,39.3711,29800.0
2014-01-15 11:20:00,48.21,48.22,48.13,48.16,22900.0,39.3629,39.3711,39.2976,39.3221,22900.0
2014-01-15 11:30:00,48.17,48.2,48.11,48.11,39400.0,39.3303,39.3548,39.2813,39.2813,39400.0
2014-01-15 11:40:00,48.11,48.12,48.05,48.12,18000.0,39.2813,39.2894,39.2323,39.2894,18000.0
2014-01-15 11:50:00,48.12,48.12,48.08,48.12,18900.0,39.2894,39.2894,39.2568,39.2894,18900.0
2014-01-15 12:00:00,48.13,48.21,48.13,48.2,29300.0,39.2976,39.3629,39.2976,39.3548,29300.0
2014-01-15 12:10:00,48.2,48.24,48.19,48.24,40100.0,39.3548,39.3874,39.3466,39.3874,40100.0
2014-01-15 12:20:00,48.24,48.26,48.21,48.25,27800.0,39.3874,39.4038,39.3629,39.3956,27800.0
2014-01-15 12:30:00,48.25,48.25,48.18,48.18,29900.0,39.3956,39.3956,39.3384,39.3384,29900.0
2014-01-15 12:40:00,48.18,48.19,48.15,48.16,25000.0,39.3384,39.3466,39.3139,39.3221,25000.0
2014-01-15 12:50:00,48.17,48.17,48.13,48.15,22200.0,39.3303,39.3303,39.2976,39.3139,22200.0
2014-01-15 13:00:00,48.15,48.17,48.14,48.14,23300.0,39.3139,39.3303,39.3058,39.3058,23300.0
2014-01-15 13:10:00,48.13,48.17,48.12,48.14,26000.0,39.2976,39.3303,39.2894,39.3058,26000.0
2014-01-15 13:20:00,48.15,48.17,48.13,48.16,36200.0,39.3139,39.3303,39.2976,39.3221,36200.0
2014-01-15 13:30:00,48.16,48.16,48.13,48.14,25500.0,39.3221,39.3221,39.2976,39.3058,25500.0
2014-01-15 13:40:00,48.13,48.16,48.11,48.13,23800.0,39.2976,39.3221,39.2813,39.2976,23800.0
2014-01-15 13:50:00,48.12,48.15,48.12,48.15,17800.0,39.2894,39.3139,39.2894,39.3139,17800.0
2014-01-15 14:00:00,48.14,48.18,48.12,48.14,39100.0,39.3058,39.3384,39.2894,39.3058,39100.0
2014-01-15 14:10:00,48.14,48.18,48.13,48.17,77700.0,39.3058,39.3384,39.2976,39.3303,77700.0
2014-01-15 14:20:00,48.17,48.18,48.13,48.15,69700.0,39.3303,39.3384,39.2976,39.3139,69700.0
2014-01-15 14:30:00,48.15,48.16,48.13,48.14,44800.0,39.3139,39.3221,39.2976,39.3058,44800.0
2014-01-15 14:40:00,48.14,48.16,48.12,48.16,37800.0,39.3058,39.3221,39.2894,39.3221,37800.0
2014-01-15 14:50:00,48.15,48.18,48.15,48.17,44900.0,39.3139,39.3384,39.3139,39.3303,44900.0
2014-01-15 15:00:00,48.17,48.18,48.17,48.18,39300.0,39.3303,39.3384,39.3303,39.3384,39300.0
2014-01-15 15:10:00,48.18,48.21,48.16,48.19,83000.0,39.3384,39.3629,39.3221,39.3466,83000.0
2014-01-15 15:20:00,48.18,48.2,48.15,48.2,42300.0,39.3384,39.3548,39.3139,39.3548,42300.0
2014-01-15 15:30:00,48.2,48.24,48.19,48.24,113700.0,39.3548,39.3874,39.3466,39.3874,113700.0
2014-01-15 15:40:00,48.24,48.3,48.23,48.3,73900.0,39.3874,39.4364,39.3793,39.4364,73900.0
2014-01-15 15:50:00,48.3,48.34,48.29,48.34,129700.0,39.4364,39.4691,39.4282,39.4691,129700.0
2014-01-16 09:30:00,48.3,48.4,48.22,48.35,46100.0,39.4364,39.5181,39.3711,39.4772,46100.0
2014-01-16 09:40:00,48.34,48.48,48.33,48.41,27800.0,39.4691,39.5834,39.4609,39.5262,27800.0
2014-01-16 09:50:00,48.42,48.56,48.39,48.42,47000.0,39.5344,39.6487,39.5099,39.5344,47000.0
2014-01-16 10:00:00,48.43,48.47,48.35,48.39,22300.0,39.5426,39.5752,39.4772,39.5099,22300.0
2014-01-16 10:10:00,48.38,48.45,48.33,48.39,52000.0,39.5017,39.5589,39.4609,39.5099,52000.0
2014-01-16 10:20:00,48.39,48.4,48.33,48.34,51600.0,39.5099,39.5181,39.4609,39.4691,51600.0
2014-01-16 10:30:00,48.32,48.33,48.25,48.25,15000.0,39.4527,39.4609,39.3956,39.3956,15000.0
2014-01-16 10:40:00,48.25,48.29,48.23,48.28,26700.0,39.3956,39.4282,39.3793,39.4201,26700.0
2014-01-16 10:50:00,48.27,48.34,48.22,48.33,19700.0,39.4119,39.4691,39.3711,39.4609,19700.0
2014-01-16 11:00:00,48.32,48.33,48.26,48.29,12800.0,39.4527,39.4609,39.4038,39.4282,12800.0
2014-01-16 11:10:00,48.29,48.37,48.29,48.37,11400.0,39.4282,39.4936,39.4282,39.4936,11400.0
2014-01-16 11:20:00,48.36,48.37,48.3,48.34,46700.0,39.4854,39.4936,39.4364,39.4691,46700.0
2014-01-16 11:30:00,48.36,48.44,48.34,48.42,72000.0,39.4854,39.5507,39.4691,39.5344,72000.0
2014-01-16 11:40:00,48.41,48.54,48.38,48.51,43800.0,39.5262,39.6324,39.5017,39.6079,43800.0
2014-01-16 11:50:00,48.51,48.55,48.51,48.52,20300.0,39.6079,39.6405,39.6079,39.616,20300.0
2014-01-16 12:00:00,48.52,48.55,48.5,48.51,14400.0,39.616,39.6405,39.5997,39.6079,14400.0
2014-01-16 12:10:00,48.52,48.53,48.45,48.46,40800.0,39.616,39.6242,39.5589,39.5671,40800.0
2014-01-16 12:20:00,48.46,48.5,48.42,48.5,44100.0,39.5671,39.5997,39.5344,39.5997,44100.0
2014-01-16 12:30:00,48.51,48.51,48.45,48.45,8900.0,39.6079,39.6079,39.5589,39.5589,8900.0
2014-01-16 12:40:00,48.46,48.51,48.46,48.47,16600.0,39.5671,39.6079,39.5671,39.5752,16600.0
2014-01-16 12:50:00,48.47,48.51,48.44,48.44,23900.0,39.5752,39.6079,39.5507,39.5507,23900.0
2014-01-16 13:00:00,48.44,48.45,48.39,48.4,23200.0,39.5507,39.5589,39.5099,39.5181,23200.0
2014-01-16 13:10:00,48.4,48.46,48.37,48.46,23700.0,39.5181,39.5671,39.4936,39.5671,23700.0
2014-01-16 13:20:00,48.46,48.48,48.42,48.45,22100.0,39.5671,39.5834,39.5344,39.5589,22100.0
2014-01-16 13:30:00,48.46,48.46,48.4,48.41,15500.0,39.5671,39.5671,39.5181,39.5262,15500.0
2014-01-16 13:40:00,48.41,48.48,48.41,48.48,37600.0,39.5262,39.5834,39.5262,39.5834,37600.0
2014-01-16 13:50:00,48.48,48.54,48.48,48.5,55600.0,39.5834,39.6324,39.5834,39.5997,55600.0
2014-01-16 14:00:00,48.5,48.51,48.49,48.49,14300.0,39.5997,39.6079,39.5915,39.5915,14300.0
2014-01-16 14:10:00,48.5,48.54,48.5,48.51,15500.0,39.5997,39.6324,39.5997,39.6079,15500.0
2014-01-16 14:20:00,48.5,48.52,48.47,48.49,27100.0,39.5997,39.616,39.5752,39.5915,27100.0
2014-01-16 14:30:00,48.49,48.49,48.42,48.45,22900.0,39.5915,39.5915,39.5344,39.5589,22900.0
2014-01-16 14:40:00,48.45,48.47,48.44,48.47,14000.0,39.5589,39.5752,39.5507,39.5752,14000.0
2014-01-16 14:50:00,48.47,48.51,48.46,48.51,48000.0,39.5752,39.6079,39.5671,39.6079,48000.0
2014-01-16 15:00:00,48.51,48.51,48.47,48.48,17500.0,39.6079,39.6079,39.5752,39.5834,17500.0
2014-01-16 15:10:00,48.49,48.51,48.47,48.48,28900.0,39.5915,39.6079,39.5752,39.5834,28900.0
2014-01-16 15:20:00,48.49,48.51,48.48,48.5,40800.0,39.5915,39.6079,39.5834,39.5997,40800.0
2014-01-16 15:30:00,48.49,48.53,48.48,48.51,33200.0,39.5915,39.6242,39.5834,39.6079,33200.0
2014-01-16 15:40:00,48.51,48.53,48.47,48.47,42600.0,39.6079,39.6242,39.5752,39.5752,42600.0
2014-01-16 15:50:00,48.48,48.57,48.47,48.55,160100.0,39.5834,39.6569,39.5752,39.6405,160100.0
2014-01-17 09:30:00,48.58,48.63,48.48,48.61,345600.0,39.665,39.7059,39.5834,39.6895,345600.0
2014-01-17 09:40:00,48.59,48.68,48.53,48.53,26200.0,39.6732,39.7467,39.6242,39.6242,26200.0
2014-01-17 09:50:00,48.52,48.59,48.48,48.58,23700.0,39.616,39.6732,39.5834,39.665,23700.0
2014-01-17 10:00:00,48.58,48.62,48.5,48.53,35900.0,39.665,39.6977,39.5997,39.6242,35900.0
2014-01-17 10:10:00,48.53,48.56,48.5,48.53,21300.0,39.6242,39.6487,39.5997,39.6242,21300.0
2014-01-17 10:20:00,48.52,48.55,48.47,48.49,20700.0,39.616,39.6405,39.5752,39.5915,20700.0
2014-01-17 10:30:00,48.5,48.54,48.48,48.51,25900.0,39.5997,39.6324,39.5834,39.6079,25900.0
2014-01-17 10:40:00,48.51,48.51,48.46,48.49,29100.0,39.6079,39.6079,39.5671,39.5915,29100.0
2014-01-17 10:50:00,48.49,48.51,48.48,48.51,23900.0,39.5915,39.6079,39.5834,39.6079,23900.0
2014-01-17 11:00:00,48.52,48.59,48.52,48.55,11400.0,39.616,39.6732,39.616,39.6405,11400.0
2014-01-17 11:10:00,48.54,48.58,48.52,48.57,67300.0,39.6324,39.665,39.616,39.6569,67300.0
2014-01-17 11:20:00,48.58,48.62,48.57,48.62,42300.0,39.665,39.6977,39.6569,39.6977,42300.0
2014-01-17 11:30:00,48.62,48.65,48.61,48.62,31900.0,39.6977,39.7222,39.6895,39.6977,31900.0
2014-01-17 11:40:00,48.62,48.62,48.58,48.59,20100.0,39.6977,39.6977,39.665,39.6732,20100.0
2014-01-17 11:50:00,48.6,48.62,48.59,48.61,11500.0,39.6814,39.6977,39.6732,39.6895,11500.0
2014-01-17 12:00:00,48.6,48.62,48.59,48.62,10100.0,39.6814,39.6977,39.6732,39.6977,10100.0
2014-01-17 12:10:00,48.62,48.68,48.61,48.67,11300.0,39.6977,39.7467,39.6895,39.7385,11300.0
2014-01-17 12:20:00,48.66,48.69,48.66,48.69,13300.0,39.7304,39.7548,39.7304,39.7548,13300.0
2014-01-17 12:30:00,48.68,48.69,48.66,48.67,13900.0,39.7467,39.7548,39.7304,39.7385,13900.0
2014-01-17 12:40:00,48.68,48.73,48.68,48.72,16900.0,39.7467,39.7875,39.7467,39.7793,16900.0
2014-01-17 12:50:00,48.72,48.72,48.68,48.68,6900.0,39.7793,39.7793,39.7467,39.7467,6900.0
2014-01-17 13:00:00,48.69,48.71,48.68,48.68,20400.0,39.7548,39.7712,39.7467,39.7467,20400.0
2014-01-17 13:10:00,48.67,48.67,48.6,48.64,17600.0,39.7385,39.7385,39.6814,39.714,17600.0
2014-01-17 13:20:00,48.64,48.64,48.61,48.61,6700.0,39.714,39.714,39.6895,39.6895,6700.0
2014-01-17 13:30:00,48.61,48.62,48.61,48.62,12700.0,39.6895,39.6977,39.6895,39.6977,12700.0
2014-01-17 13:40:00,48.62,48.62,48.6,48.62,26900.0,39.6977,39.6977,39.6814,39.6977,26900.0
2014-01-17 13:50:00,48.62,48.64,48.6,48.63,11400.0,39.6977,39.714,39.6814,39.7059,11400.0
2014-01-17 14:00:00,48.62,48.67,48.61,48.67,12900.0,39.6977,39.7385,39.6895,39.7385,12900.0
2014-01-17 14:10:00,48.67,48.7,48.65,48.68,29600.0,39.7385,39.763,39.7222,39.7467,29600.0
2014-01-17 14:20:00,48.68,48.7,48.67,48.67,13900.0,39.7467,39.763,39.7385,39.7385,13900.0
2014-01-17 14:30:00,48.68,48.68,48.65,48.65,7300.0,39.7467,39.7467,39.7222,39.7222,7300.0
2014-01-17 14:40:00,48.65,48.66,48.6,48.6,31800.0,39.7222,39.7304,39.6814,39.6814,31800.0
2014-01-17 14:50:00,48.61,48.61,48.58,48.59,20400.0,39.6895,39.6895,39.665,39.6732,20400.0
2014-01-17 15:00:00,48.6,48.62,48.56,48.57,20600.0,39.6814,39.6977,39.6487,39.6569,20600.0
2014-01-17 15:10:00,48.56,48.57,48.5,48.54,20600.0,39.6487,39.6569,39.5997,39.6324,20600.0
2014-01-17 15:20:00,48.53,48.54,48.5,48.53,50200.0,39.6242,39.6324,39.5997,39.6242,50200.0
2014-01-17 15:30:00,48.52,48.52,48.42,48.45,44400.0,39.616,39.616,39.5344,39.5589,44400.0
2014-01-17 15:40:00,48.44,48.51,48.41,48.49,69000.0,39.5507,39.6079,39.5262,39.5915,69000.0
2014-01-17 15:50:00,48.5,48.53,48.46,48.5,103900.0,39.5997,39.6242,39.5671,39.5997,103900.0
2014-01-21 09:30:00,48.63,48.83,48.59,48.72,96900.0,39.7059,39.8692,39.6732,39.7793,96900.0
2014-01-21 09:40:00,48.73,48.83,48.69,48.83,28400.0,39.7875,39.8692,39.7548,39.8692,28400.0
2014-01-21 09:50:00,48.83,48.83,48.63,48.68,21800.0,39.8692,39.8692,39.7059,39.7467,21800.0
2014-01-21 10:00:00,48.67,48.67,48.54,48.55,31100.0,39.7385,39.7385,39.6324,39.6405,31100.0
2014-01-21 10:10:00,48.56,48.56,48.45,48.51,35100.0,39.6487,39.6487,39.5589,39.6079,35100.0
2014-01-21 10:20:00,48.51,48.51,48.41,48.44,91200.0,39.6079,39.6079,39.5262,39.5507,91200.0
2014-01-21 10:30:00,48.44,48.45,48.4,48.44,44900.0,39.5507,39.5589,39.5181,39.5507,44900.0
2014-01-21 10:40:00,48.43,48.46,48.4,48.41,13800.0,39.5426,39.5671,39.5181,39.5262,13800.0
2014-01-21 10:50:00,48.4,48.43,48.37,48.4,20800.0,39.5181,39.5426,39.4936,39.5181,20800.0
2014-01-21 11:00:00,48.4,48.44,48.34,48.34,147700.0,39.5181,39.5507,39.4691,39.4691,147700.0
2014-01-21 11:10:00,48.33,48.34,48.14,48.16,69600.0,39.4609,39.4691,39.3058,39.3221,69600.0
2014-01-21 11:20:00,48.16,48.2,48.14,48.15,49900.0,39.3221,39.3548,39.3058,39.3139,49900.0
2014-01-21 11:30:00,48.16,48.21,48.16,48.17,41200.0,39.3221,39.3629,39.3221,39.3303,41200.0
2014-01-21 11:40:00,48.17,48.22,48.15,48.2,36500.0,39.3303,39.3711,39.3139,39.3548,36500.0
2014-01-21 11:50:00,48.2,48.22,48.14,48.22,26200.0,39.3548,39.3711,39.3058,39.3711,26200.0
2014-01-21 12:00:00,48.21,48.22,48.1,48.15,21400.0,39.3629,39.3711,39.2731,39.3139,21400.0
2014-01-21 12:10:00,48.15,48.23,48.15,48.22,27200.0,39.3139,39.3793,39.3139,39.3711,27200.0
2014-01-21 12:20:00,48.22,48.32,48.22,48.26,27900.0,39.3711,39.4527,39.3711,39.4038,27900.0
2014-01-21 12:30:00,48.26,48.32,48.26,48.3,12800.0,39.4038,39.4527,39.4038,39.4364,12800.0
2014-01-21 12:40:00,48.29,48.36,48.29,48.3,23000.0,39.4282,39.4854,39.4282,39.4364,23000.0
2014-01-21 12:50:00,48.3,48.35,48.29,48.34,29600.0,39.4364,39.4772,39.4282,39.4691,29600.0
2014-01-21 13:00:00,48.35,48.48,48.35,48.48,40400.0,39.4772,39.5834,39.4772,39.5834,40400.0
2014-01-21 13:10:00,48.47,48.48,48.37,48.37,16300.0,39.5752,39.5834,39.4936,39.4936,16300.0
2014-01-21 13:20:00,48.37,48.4,48.34,48.36,12200.0,39.4936,39.5181,39.4691,39.4854,12200.0
2014-01-21 13:30:00,48.36,48.5,48.36,48.45,63100.0,39.4854,39.5997,39.4854,39.5589,63100.0
2014-01-21 13:40:00,48.45,48.52,48.44,48.5,17900.0,39.5589,39.616,39.5507,39.5997,17900.0
2014-01-21 13:50:00,48.5,48.5,48.45,48.45,17700.0,39.5997,39.5997,39.5589,39.5589,17700.0
2014-01-21 14:00:00,48.44,48.48,48.42,48.43,18300.0,39.5507,39.5834,39.5344,39.5426,18300.0
2014-01-21 14:10:00,48.43,48.47,48.41,48.45,19300.0,39.5426,39.5752,39.5262,39.5589,19300.0
2014-01-21 14:20:00,48.44,48.45,48.4,48.43,17100.0,39.5507,39.5589,39.5181,39.5426,17100.0
2014-01-21 14:30:00,48.43,48.54,48.42,48.52,24800.0,39.5426,39.6324,39.5344,39.616,24800.0
2014-01-21 14:40:00,48.52,48.52,48.48,48.48,27600.0,39.616,39.616,39.5834,39.5834,27600.0
2014-01-21 14:50:00,48.48,48.48,48.44,48.46,21000.0,39.5834,39.5834,39.5507,39.5671,21000.0
2014-01-21 15:00:00,48.45,48.46,48.41,48.41,26800.0,39.5589,39.5671,39.5262,39.5262,26800.0
2014-01-21 15:10:00,48.42,48.43,48.37,48.41,28600.0,39.5344,39.5426,39.4936,39.5262,28600.0
2014-01-21 15:20:00,48.41,48.42,48.37,48.39,34900.0,39.5262,39.5344,39.4936,39.5099,34900.0
2014-01-21 15:30:00,48.38,48.41,48.37,48.4,69700.0,39.5017,39.5262,39.4936,39.5181,69700.0
2014-01-21 15:40:00,48.41,48.42,48.38,48.4,109100.0,39.5262,39.5344,39.5017,39.5181,109100.0
2014-01-21 15:50:00,48.39,48.52,48.39,48.51,354800.0,39.5099,39.616,39.5099,39.6079,354800.0
2014-01-22 09:30:00,48.71,48.75,48.4,48.42,60900.0,39.7712,39.8038,39.5181,39.5344,60900.0
2014-01-22 09:40:00,48.43,48.73,48.41,48.73,140700.0,39.5426,39.7875,39.5262,39.7875,140700.0
2014-01-22 09:50:00,48.73,48.75,48.56,48.56,78700.0,39.7875,39.8038,39.6487,39.6487,78700.0
2014-01-22 10:00:00,48.56,48.64,48.55,48.59,55900.0,39.6487,39.714,39.6405,39.6732,55900.0
2014-01-22 10:10:00,48.58,48.59,48.47,48.48,37700.0,39.665,39.6732,39.5752,39.5834,37700.0
2014-01-22 10:20:00,48.48,48.54,48.46,48.53,47000.0,39.5834,39.6324,39.5671,39.6242,47000.0
2014-01-22 10:30:00,48.53,48.53,48.44,48.46,25800.0,39.6242,39.6242,39.5507,39.5671,25800.0
2014-01-22 10:40:00,48.45,48.5,48.39,48.4,42300.0,39.5589,39.5997,39.5099,39.5181,42300.0
2014-01-22 10:50:00,48.4,48.42,48.33,48.38,51500.0,39.5181,39.5344,39.4609,39.5017,51500.0
2014-01-22 11:00:00,48.38,48.48,48.38,48.48,56300.0,39.5017,39.5834,39.5017,39.5834,56300.0
2014-01-22 11:10:00,48.48,48.53,48.48,48.53,40500.0,39.5834,39.6242,39.5834,39.6242,40500.0
2014-01-22 11:20:00,48.54,48.63,48.52,48.59,39400.0,39.6324,39.7059,39.616,39.6732,39400.0
2014-01-22 11:30:00,48.59,48.63,48.57,48.59,27200.0,39.6732,39.7059,39.6569,39.6732,27200.0
2014-01-22 11:40:00,48.59,48.59,48.51,48.53,40900.0,39.6732,39.6732,39.6079,39.6242,40900.0
2014-01-22 11:50:00,48.54,48.57,48.51,48.55,74200.0,39.6324,39.6569,39.6079,39.6405,74200.0
2014-01-22 12:00:00,48.56,48.57,48.54,48.56,26500.0,39.6487,39.6569,39.6324,39.6487,26500.0
2014-01-22 12:10:00,48.55,48.61,48.55,48.59,28700.0,39.6405,39.6895,39.6405,39.6732,28700.0
2014-01-22 12:20:00,48.59,48.63,48.59,48.63,56600.0,39.6732,39.7059,39.6732,39.7059,56600.0
2014-01-22 12:30:00,48.63,48.69,48.62,48.65,171900.0,39.7059,39.7548,39.6977,39.7222,171900.0
2014-01-22 12:40:00,48.66,48.66,48.62,48.65,20000.0,39.7304,39.7304,39.6977,39.7222,20000.0
2014-01-22 12:50:00,48.64,48.65,48.6,48.6,39900.0,39.714,39.7222,39.6814,39.6814,39900.0
2014-01-22 13:00:00,48.61,48.62,48.57,48.6,14100.0,39.6895,39.6977,39.6569,39.6814,14100.0
2014-01-22 13:10:00,48.61,48.68,48.61,48.68,14200.0,39.6895,39.7467,39.6895,39.7467,14200.0
2014-01-22 13:20:00,48.67,48.67,48.62,48.66,132000.0,39.7385,39.7385,39.6977,39.7304,132000.0
2014-01-22 13:30:00,48.66,48.67,48.64,48.67,12400.0,39.7304,39.7385,39.714,39.7385,12400.0
2014-01-22 13:40:00,48.67,48.68,48.59,48.59,17600.0,39.7385,39.7467,39.6732,39.6732,17600.0
2014-01-22 13:50:00,48.59,48.68,48.58,48.66,15400.0,39.6732,39.7467,39.665,39.7304,15400.0
2014-01-22 14:00:00,48.66,48.67,48.66,48.66,10100.0,39.7304,39.7385,39.7304,39.7304,10100.0
2014-01-22 14:10:00,48.66,48.7,48.62,48.7,61700.0,39.7304,39.763,39.6977,39.763,61700.0
2014-01-22 14:20:00,48.7,48.74,48.63,48.66,108800.0,39.763,39.7957,39.7059,39.7304,108800.0
2014-01-22 14:30:00,48.66,48.68,48.66,48.67,10000.0,39.7304,39.7467,39.7304,39.7385,10000.0
2014-01-22 14:40:00,48.68,48.68,48.6,48.63,31900.0,39.7467,39.7467,39.6814,39.7059,31900.0
2014-01-22 14:50:00,48.63,48.66,48.59,48.66,25400.0,39.7059,39.7304,39.6732,39.7304,25400.0
2014-01-22 15:00:00,48.66,48.67,48.64,48.67,22900.0,39.7304,39.7385,39.714,39.7385,22900.0
2014-01-22 15:10:00,48.66,48.67,48.64,48.65,20100.0,39.7304,39.7385,39.714,39.7222,20100.0
2014-01-22 15:20:00,48.65,48.68,48.64,48.65,25200.0,39.7222,39.7467,39.714,39.7222,25200.0
2014-01-22 15:30:00,48.66,48.69,48.64,48.69,38500.0,39.7304,39.7548,39.714,39.7548,38500.0
2014-01-22 15:40:00,48.69,48.72,48.65,48.69,60400.0,39.7548,39.7793,39.7222,39.7548,60400.0
2014-01-22 15:50:00,48.7,48.7,48.64,48.64,100100.0,39.763,39.763,39.714,39.714,100100.0
2014-01-23 09:30:00,48.19,48.46,48.16,48.31,303600.0,39.3466,39.5671,39.3221,39.4446,303600.0
2014-01-23 09:40:00,48.28,48.3,48.16,48.2,16900.0,39.4201,39.4364,39.3221,39.3548,16900.0
2014-01-23 09:50:00,48.19,48.19,48.0,48.01,23000.0,39.3466,39.3466,39.1915,39.1996,23000.0
2014-01-23 10:00:00,48.02,48.14,47.95,48.0,49200.0,39.2078,39.3058,39.1506,39.1915,49200.0
2014-01-23 10:10:00,47.99,48.06,47.93,48.02,25400.0,39.1833,39.2405,39.1343,39.2078,25400.0
2014-01-23 10:20:00,48.02,48.05,47.95,47.98,19000.0,39.2078,39.2323,39.1506,39.1751,19000.0
2014-01-23 10:30:00,47.98,48.05,47.95,48.0,30400.0,39.1751,39.2323,39.1506,39.1915,30400.0
2014-01-23 10:40:00,48.0,48.02,47.95,47.95,21200.0,39.1915,39.2078,39.1506,39.1506,21200.0
2014-01-23 10:50:00,47.95,47.95,47.89,47.95,31000.0,39.1506,39.1506,39.1017,39.1506,31000.0
2014-01-23 11:00:00,47.96,47.98,47.91,47.96,20500.0,39.1588,39.1751,39.118,39.1588,20500.0
2014-01-23 11:10:00,47.95,48.11,47.95,48.08,24600.0,39.1506,39.2813,39.1506,39.2568,24600.0
2014-01-23 11:20:00,48.08,48.1,48.04,48.09,18900.0,39.2568,39.2731,39.2241,39.265,18900.0
2014-01-23 11:30:00,48.09,48.11,48.0,48.03,52300.0,39.265,39.2813,39.1915,39.216,52300.0
2014-01-23 11:40:00,48.04,48.1,48.02,48.05,16100.0,39.2241,39.2731,39.2078,39.2323,16100.0
2014-01-23 11:50:00,48.06,48.08,48.05,48.07,14100.0,39.2405,39.2568,39.2323,39.2486,14100.0
2014-01-23 12:00:00,48.08,48.09,47.98,47.98,18400.0,39.2568,39.265,39.1751,39.1751,18400.0
2014-01-23 12:10:00,47.98,47.98,47.93,47.96,19300.0,39.1751,39.1751,39.1343,39.1588,19300.0
2014-01-23 12:20:00,47.95,47.96,47.84,47.87,22300.0,39.1506,39.1588,39.0608,39.0853,22300.0
2014-01-23 12:30:00,47.87,47.92,47.81,47.92,8300.0,39.0853,39.1261,39.0363,39.1261,8300.0
2014-01-23 12:40:00,47.92,47.98,47.91,47.93,10600.0,39.1261,39.1751,39.118,39.1343,10600.0
2014-01-23 12:50:00,47.93,47.94,47.86,47.91,17700.0,39.1343,39.1425,39.0772,39.118,17700.0
2014-01-23 13:00:00,47.91,47.91,47.8,47.86,21200.0,39.118,39.118,39.0282,39.0772,21200.0
2014-01-23 13:10:00,47.86,47.9,47.83,47.88,25500.0,39.0772,39.1098,39.0527,39.0935,25500.0
2014-01-23 13:20:00,47.88,47.9,47.79,47.8,28200.0,39.0935,39.1098,39.02,39.0282,28200.0
2014-01-23 13:30:00,47.79,47.81,47.74,47.74,25900.0,39.02,39.0363,38.9792,38.9792,25900.0
2014-01-23 13:40:00,47.75,47.76,47.63,47.64,30100.0,38.9873,38.9955,38.8894,38.8975,30100.0
2014-01-23 13:50:00,47.64,47.69,47.62,47.63,45200.0,38.8975,38.9384,38.8812,38.8894,45200.0
2014-01-23 14:00:00,47.63,47.65,47.59,47.61,54300.0,38.8894,38.9057,38.8567,38.873,54300.0
2014-01-23 14:10:00,47.61,47.63,47.58,47.61,36200.0,38.873,38.8894,38.8485,38.873,36200.0
2014-01-23 14:20:00,47.62,47.65,47.58,47.6,38600.0,38.8812,38.9057,38.8485,38.8649,38600.0
2014-01-23 14:30:00,47.6,47.62,47.58,47.59,24500.0,38.8649,38.8812,38.8485,38.8567,24500.0
2014-01-23 14:40:00,47.59,47.61,47.58,47.59,26100.0,38.8567,38.873,38.8485,38.8567,26100.0
2014-01-23 14:50:00,47.61,47.7,47.61,47.7,27000.0,38.873,38.9465,38.873,38.9465,27000.0
2014-01-23 15:00:00,47.71,47.73,47.66,47.66,40300.0,38.9547,38.971,38.9139,38.9139,40300.0
2014-01-23 15:10:00,47.65,47.66,47.64,47.66,24200.0,38.9057,38.9139,38.8975,38.9139,24200.0
2014-01-23 15:20:00,47.65,47.68,47.64,47.64,26100.0,38.9057,38.9302,38.8975,38.8975,26100.0
2014-01-23 15:30:00,47.64,47.76,47.64,47.71,55800.0,38.8975,38.9955,38.8975,38.9547,55800.0
2014-01-23 15:40:00,47.71,47.72,47.67,47.67,84200.0,38.9547,38.9629,38.922,38.922,84200.0
2014-01-23 15:50:00,47.67,47.73,47.66,47.73,109400.0,38.922,38.971,38.9139,38.971,109400.0
2014-01-24 09:30:00,47.36,47.48,47.2,47.42,63700.0,38.6689,38.7669,38.5383,38.7179,63700.0
2014-01-24 09:40:00,47.42,47.53,47.41,47.53,50300.0,38.7179,38.8077,38.7097,38.8077,50300.0
2014-01-24 09:50:00,47.55,47.55,47.41,47.43,26600.0,38.824,38.824,38.7097,38.7261,26600.0
2014-01-24 10:00:00,47.41,47.48,47.39,47.44,25200.0,38.7097,38.7669,38.6934,38.7342,25200.0
2014-01-24 10:10:00,47.44,47.45,47.24,47.35,73400.0,38.7342,38.7424,38.5709,38.6608,73400.0
2014-01-24 10:20:00,47.35,47.48,47.33,47.37,67400.0,38.6608,38.7669,38.6444,38.6771,67400.0
2014-01-24 10:30:00,47.36,47.36,47.21,47.22,41100.0,38.6689,38.6689,38.5464,38.5546,41100.0
2014-01-24 10:40:00,47.22,47.28,47.07,47.15,89600.0,38.5546,38.6036,38.4321,38.4975,89600.0
2014-01-24 10:50:00,47.15,47.18,47.08,47.1,34900.0,38.4975,38.5219,38.4403,38.4566,34900.0
2014-01-24 11:00:00,47.11,47.16,47.0,47.0,42600.0,38.4648,38.5056,38.375,38.375,42600.0
2014-01-24 11:10:00,47.0,47.04,46.91,47.02,69000.0,38.375,38.4076,38.3015,38.3913,69000.0
2014-01-24 11:20:00,47.02,47.04,46.94,46.96,30100.0,38.3913,38.4076,38.326,38.3423,30100.0
2014-01-24 11:30:00,46.95,47.08,46.94,47.06,29900.0,38.3342,38.4403,38.326,38.424,29900.0
2014-01-24 11:40:00,47.07,47.12,47.05,47.11,48600.0,38.4321,38.473,38.4158,38.4648,48600.0
2014-01-24 11:50:00,47.11,47.27,47.08,47.25,283800.0,38.4648,38.5954,38.4403,38.5791,283800.0
2014-01-24 12:00:00,47.25,47.25,47.15,47.2,72100.0,38.5791,38.5791,38.4975,38.5383,72100.0
2014-01-24 12:10:00,47.21,47.23,47.17,47.19,50500.0,38.5464,38.5628,38.5138,38.5301,50500.0
2014-01-24 12:20:00,47.19,47.22,47.15,47.16,44200.0,38.5301,38.5546,38.4975,38.5056,44200.0
2014-01-24 12:30:00,47.16,47.16,47.09,47.11,26800.0,38.5056,38.5056,38.4485,38.4648,26800.0
2014-01-24 12:40:00,47.11,47.12,46.98,47.01,26000.0,38.4648,38.473,38.3586,38.3831,26000.0
2014-01-24 12:50:00,47.01,47.01,46.96,46.97,14100.0,38.3831,38.3831,38.3423,38.3505,14100.0
2014-01-24 13:00:00,46.97,46.97,46.93,46.97,19700.0,38.3505,38.3505,38.3178,38.3505,19700.0
2014-01-24 13:10:00,46.97,46.99,46.96,46.97,11300.0,38.3505,38.3668,38.3423,38.3505,11300.0
2014-01-24 13:20:00,46.97,46.97,46.88,46.88,22000.0,38.3505,38.3505,38.277,38.277,22000.0
2014-01-24 13:30:00,46.89,46.9,46.84,46.88,27800.0,38.2852,38.2933,38.2443,38.277,27800.0
2014-01-24 13:40:00,46.88,46.9,46.86,46.9,20300.0,38.277,38.2933,38.2607,38.2933,20300.0
2014-01-24 13:50:00,46.9,46.93,46.86,46.88,21200.0,38.2933,38.3178,38.2607,38.277,21200.0
2014-01-24 14:00:00,46.88,46.88,46.74,46.77,34700.0,38.277,38.277,38.1627,38.1872,34700.0
2014-01-24 14:10:00,46.78,46.8,46.71,46.76,26000.0,38.1954,38.2117,38.1382,38.179,26000.0
2014-01-24 14:20:00,46.76,46.77,46.71,46.72,26400.0,38.179,38.1872,38.1382,38.1464,26400.0
2014-01-24 14:30:00,46.73,46.76,46.72,46.74,45000.0,38.1545,38.179,38.1464,38.1627,45000.0
2014-01-24 14:40:00,46.75,46.75,46.65,46.66,45500.0,38.1709,38.1709,38.0892,38.0974,45500.0
2014-01-24 14:50:00,46.66,46.69,46.63,46.66,39600.0,38.0974,38.1219,38.0729,38.0974,39600.0
2014-01-24 15:00:00,46.65,46.65,46.6,46.62,70800.0,38.0892,38.0892,38.0484,38.0647,70800.0
2014-01-24 15:10:00,46.63,46.63,46.47,46.55,66800.0,38.0729,38.0729,37.9422,38.0076,66800.0
2014-01-24 15:20:00,46.54,46.55,46.48,46.55,46000.0,37.9994,38.0076,37.9504,38.0076,46000.0
2014-01-24 15:30:00,46.55,46.61,46.53,46.55,76600.0,38.0076,38.0565,37.9912,38.0076,76600.0
2014-01-24 15:40:00,46.56,46.58,46.45,46.45,118900.0,38.0157,38.0321,37.9259,37.9259,118900.0
2014-01-24 15:50:00,46.44,46.49,46.37,46.37,287000.0,37.9177,37.9586,37.8606,37.8606,287000.0
2014-01-27 09:30:00,46.04,46.14,45.97,46.11,116700.0,37.7969,37.879,37.7395,37.8544,116700.0
2014-01-27 09:40:00,46.1,46.23,46.0,46.0,112400.0,37.8462,37.9529,37.7641,37.7641,112400.0
2014-01-27 09:50:00,46.0,46.13,45.99,46.09,85200.0,37.7641,37.8708,37.7559,37.838,85200.0
2014-01-27 10:00:00,46.09,46.16,46.02,46.1,52100.0,37.838,37.8954,37.7805,37.8462,52100.0
2014-01-27 10:10:00,46.11,46.14,46.01,46.03,55800.0,37.8544,37.879,37.7723,37.7887,55800.0
2014-01-27 10:20:00,46.02,46.11,45.99,45.99,33200.0,37.7805,37.8544,37.7559,37.7559,33200.0
2014-01-27 10:30:00,46.0,46.1,46.0,46.05,35500.0,37.7641,37.8462,37.7641,37.8051,35500.0
2014-01-27 10:40:00,46.05,46.2,46.05,46.15,56500.0,37.8051,37.9283,37.8051,37.8872,56500.0
2014-01-27 10:50:00,46.15,46.16,46.07,46.1,137900.0,37.8872,37.8954,37.8216,37.8462,137900.0
2014-01-27 11:00:00,46.09,46.12,46.03,46.1,62300.0,37.838,37.8626,37.7887,37.8462,62300.0
2014-01-27 11:10:00,46.1,46.1,46.0,46.07,74900.0,37.8462,37.8462,37.7641,37.8216,74900.0
2014-01-27 11:20:00,46.07,46.09,46.02,46.04,43300.0,37.8216,37.838,37.7805,37.7969,43300.0
2014-01-27 11:30:00,46.04,46.05,45.92,45.98,49800.0,37.7969,37.8051,37.6984,37.7477,49800.0
2014-01-27 11:40:00,45.98,46.07,45.98,46.0,34600.0,37.7477,37.8216,37.7477,37.7641,34600.0
2014-01-27 11:50:00,46.0,46.0,45.9,45.91,34000.0,37.7641,37.7641,37.682,37.6902,34000.0
2014-01-27 12:00:00,45.9,45.93,45.84,45.88,53100.0,37.682,37.7066,37.6327,37.6656,53100.0
2014-01-27 12:10:00,45.88,45.9,45.83,45.83,42600.0,37.6656,37.682,37.6245,37.6245,42600.0
2014-01-27 12:20:00,45.83,45.87,45.75,45.84,43800.0,37.6245,37.6574,37.5588,37.6327,43800.0
2014-01-27 12:30:00,45.85,45.85,45.76,45.81,46300.0,37.6409,37.6409,37.5671,37.6081,46300.0
2014-01-27 12:40:00,45.81,45.86,45.78,45.8,38800.0,37.6081,37.6492,37.5835,37.5999,38800.0
2014-01-27 12:50:00,45.81,45.83,45.74,45.75,25500.0,37.6081,37.6245,37.5506,37.5588,25500.0
2014-01-27 13:00:00,45.75,45.79,45.71,45.75,78900.0,37.5588,37.5917,37.526,37.5588,78900.0
2014-01-27 13:10:00,45.75,45.88,45.75,45.85,39000.0,37.5588,37.6656,37.5588,37.6409,39000.0
2014-01-27 13:20:00,45.85,45.86,45.8,45.85,74300.0,37.6409,37.6492,37.5999,37.6409,74300.0
2014-01-27 13:30:00,45.85,45.89,45.75,45.89,66800.0,37.6409,37.6738,37.5588,37.6738,66800.0
2014-01-27 13:40:00,45.88,46.06,45.87,46.05,35500.0,37.6656,37.8133,37.6574,37.8051,35500.0
2014-01-27 13:50:00,46.04,46.04,45.92,45.92,61800.0,37.7969,37.7969,37.6984,37.6984,61800.0
2014-01-27 14:00:00,45.93,46.0,45.91,45.95,65500.0,37.7066,37.7641,37.6902,37.723,65500.0
2014-01-27 14:10:00,45.95,46.0,45.92,45.92,53200.0,37.723,37.7641,37.6984,37.6984,53200.0
2014-01-27 14:20:00,45.91,45.97,45.85,45.91,63800.0,37.6902,37.7395,37.6409,37.6902,63800.0
2014-01-27 14:30:00,45.91,45.99,45.9,45.97,40300.0,37.6902,37.7559,37.682,37.7395,40300.0
2014-01-27 14:40:00,45.97,45.99,45.89,45.95,30900.0,37.7395,37.7559,37.6738,37.723,30900.0
2014-01-27 14:50:00,45.95,45.98,45.93,45.97,44700.0,37.723,37.7477,37.7066,37.7395,44700.0
2014-01-27 15:00:00,45.97,45.97,45.89,45.93,42000.0,37.7395,37.7395,37.6738,37.7066,42000.0
2014-01-27 15:10:00,45.93,45.96,45.9,45.96,66100.0,37.7066,37.7312,37.682,37.7312,66100.0
2014-01-27 15:20:00,45.96,45.96,45.86,45.86,60000.0,37.7312,37.7312,37.6492,37.6492,60000.0
2014-01-27 15:30:00,45.86,45.91,45.84,45.9,91700.0,37.6492,37.6902,37.6327,37.682,91700.0
2014-01-27 15:40:00,45.9,45.91,45.83,45.86,122000.0,37.682,37.6902,37.6245,37.6492,122000.0
2014-01-27 15:50:00,45.86,45.89,45.67,45.68,288500.0,37.6492,37.6738,37.4932,37.5014,288500.0
2014-01-28 09:30:00,45.89,45.98,45.69,45.96,75800.0,37.6738,37.7477,37.5096,37.7312,75800.0
2014-01-28 09:40:00,45.94,46.08,45.94,46.03,59500.0,37.7148,37.8298,37.7148,37.7887,59500.0
2014-01-28 09:50:00,46.03,46.11,46.0,46.05,50200.0,37.7887,37.8544,37.7641,37.8051,50200.0
2014-01-28 10:00:00,46.05,46.18,46.04,46.05,61400.0,37.8051,37.9119,37.7969,37.8051,61400.0
2014-01-28 10:10:00,46.05,46.05,45.94,46.02,66500.0,37.8051,37.8051,37.7148,37.7805,66500.0
2014-01-28 10:20:00,46.01,46.05,45.94,45.98,62900.0,37.7723,37.8051,37.7148,37.7477,62900.0
2014-01-28 10:30:00,45.98,46.03,45.96,46.0,29400.0,37.7477,37.7887,37.7312,37.7641,29400.0
2014-01-28 10:40:00,46.0,46.01,45.95,45.99,22400.0,37.7641,37.7723,37.723,37.7559,22400.0
2014-01-28 10:50:00,45.99,45.99,45.93,45.94,114000.0,37.7559,37.7559,37.7066,37.7148,114000.0
2014-01-28 11:00:00,45.94,46.01,45.93,45.94,35200.0,37.7148,37.7723,37.7066,37.7148,35200.0
2014-01-28 11:10:00,45.95,46.0,45.91,45.93,46400.0,37.723,37.7641,37.6902,37.7066,46400.0
2014-01-28 11:20:00,45.94,46.0,45.92,45.98,26600.0,37.7148,37.7641,37.6984,37.7477,26600.0
2014-01-28 11:30:00,45.98,46.0,45.86,45.86,31100.0,37.7477,37.7641,37.6492,37.6492,31100.0
2014-01-28 11:40:00,45.86,45.9,45.79,45.8,32800.0,37.6492,37.682,37.5917,37.5999,32800.0
2014-01-28 11:50:00,45.8,45.82,45.78,45.82,22600.0,37.5999,37.6163,37.5835,37.6163,22600.0
2014-01-28 12:00:00,45.83,45.91,45.8,45.89,19600.0,37.6245,37.6902,37.5999,37.6738,19600.0
2014-01-28 12:10:00,45.9,45.92,45.83,45.91,21000.0,37.682,37.6984,37.6245,37.6902,21000.0
2014-01-28 12:20:00,45.92,45.93,45.89,45.92,34700.0,37.6984,37.7066,37.6738,37.6984,34700.0
2014-01-28 12:30:00,45.93,46.03,45.93,46.0,39600.0,37.7066,37.7887,37.7066,37.7641,39600.0
2014-01-28 12:40:00,46.0,46.07,46.0,46.02,44900.0,37.7641,37.8216,37.7641,37.7805,44900.0
2014-01-28 12:50:00,46.02,46.06,46.0,46.05,44400.0,37.7805,37.8133,37.7641,37.8051,44400.0
2014-01-28 13:00:00,46.06,46.08,46.04,46.06,29500.0,37.8133,37.8298,37.7969,37.8133,29500.0
2014-01-28 13:10:00,46.07,46.14,46.07,46.13,22100.0,37.8216,37.879,37.8216,37.8708,22100.0
2014-01-28 13:20:00,46.14,46.16,46.13,46.13,19500.0,37.879,37.8954,37.8708,37.8708,19500.0
2014-01-28 13:30:00,46.13,46.16,46.1,46.11,19500.0,37.8708,37.8954,37.8462,37.8544,19500.0
2014-01-28 13:40:00,46.12,46.15,46.05,46.06,34400.0,37.8626,37.8872,37.8051,37.8133,34400.0
2014-01-28 13:50:00,46.05,46.07,45.95,45.97,80600.0,37.8051,37.8216,37.723,37.7395,80600.0
2014-01-28 14:00:00,45.96,45.96,45.92,45.96,22900.0,37.7312,37.7312,37.6984,37.7312,22900.0
2014-01-28 14:10:00,45.96,45.96,45.9,45.9,61800.0,37.7312,37.7312,37.682,37.682,61800.0
2014-01-28 14:20:00,45.9,45.91,45.86,45.87,64700.0,37.682,37.6902,37.6492,37.6574,64700.0
2014-01-28 14:30:00,45.88,45.93,45.85,45.91,67300.0,37.6656,37.7066,37.6409,37.6902,67300.0
2014-01-28 14:40:00,45.92,45.96,45.91,45.96,53800.0,37.6984,37.7312,37.6902,37.7312,53800.0
2014-01-28 14:50:00,45.96,46.0,45.93,45.95,50000.0,37.7312,37.7641,37.7066,37.723,50000.0
2014-01-28 15:00:00,45.96,45.98,45.93,45.98,57700.0,37.7312,37.7477,37.7066,37.7477,57700.0
2014-01-28 15:10:00,45.98,46.01,45.91,45.92,89300.0,37.7477,37.7723,37.6902,37.6984,89300.0
2014-01-28 15:20:00,45.92,45.98,45.91,45.97,37800.0,37.6984,37.7477,37.6902,37.7395,37800.0
2014-01-28 15:30:00,45.96,46.01,45.94,45.95,142000.0,37.7312,37.7723,37.7148,37.723,142000.0
2014-01-28 15:40:00,45.95,45.96,45.91,45.95,112500.0,37.723,37.7312,37.6902,37.723,112500.0
2014-01-28 15:50:00,45.95,45.97,45.91,45.92,173400.0,37.723,37.7395,37.6902,37.6984,173400.0
2014-01-29 09:30:00,45.62,45.95,45.46,45.95,99400.0,37.4521,37.723,37.3208,37.723,99400.0
2014-01-29 09:40:00,45.94,46.09,45.9,45.93,90400.0,37.7148,37.838,37.682,37.7066,90400.0
2014-01-29 09:50:00,45.93,45.98,45.86,45.93,39200.0,37.7066,37.7477,37.6492,37.7066,39200.0
2014-01-29 10:00:00,45.94,45.97,45.86,45.92,45500.0,37.7148,37.7395,37.6492,37.6984,45500.0
2014-01-29 10:10:00,45.91,45.91,45.77,45.83,53700.0,37.6902,37.6902,37.5753,37.6245,53700.0
2014-01-29 10:20:00,45.82,45.83,45.72,45.76,32200.0,37.6163,37.6245,37.5342,37.5671,32200.0
2014-01-29 10:30:00,45.76,45.85,45.76,45.82,34500.0,37.5671,37.6409,37.5671,37.6163,34500.0
2014-01-29 10:40:00,45.82,45.89,45.79,45.87,15400.0,37.6163,37.6738,37.5917,37.6574,15400.0
2014-01-29 10:50:00,45.88,45.96,45.88,45.91,24800.0,37.6656,37.7312,37.6656,37.6902,24800.0
2014-01-29 11:00:00,45.92,46.0,45.9,45.96,21000.0,37.6984,37.7641,37.682,37.7312,21000.0
2014-01-29 11:10:00,45.96,46.0,45.94,45.97,57200.0,37.7312,37.7641,37.7148,37.7395,57200.0
2014-01-29 11:20:00,45.98,46.02,45.96,45.98,58600.0,37.7477,37.7805,37.7312,37.7477,58600.0
2014-01-29 11:30:00,45.99,46.0,45.97,45.98,26700.0,37.7559,37.7641,37.7395,37.7477,26700.0
2014-01-29 11:40:00,45.98,45.99,45.92,45.98,20000.0,37.7477,37.7559,37.6984,37.7477,20000.0
2014-01-29 11:50:00,45.99,46.04,45.99,46.04,27700.0,37.7559,37.7969,37.7559,37.7969,27700.0
2014-01-29 12:00:00,46.03,46.05,45.91,45.92,38800.0,37.7887,37.8051,37.6902,37.6984,38800.0
2014-01-29 12:10:00,45.92,45.93,45.86,45.89,19100.0,37.6984,37.7066,37.6492,37.6738,19100.0
2014-01-29 12:20:00,45.9,45.93,45.84,45.84,14600.0,37.682,37.7066,37.6327,37.6327,14600.0
2014-01-29 12:30:00,45.84,45.86,45.77,45.81,21600.0,37.6327,37.6492,37.5753,37.6081,21600.0
2014-01-29 12:40:00,45.8,45.87,45.8,45.87,9600.0,37.5999,37.6574,37.5999,37.6574,9600.0
2014-01-29 12:50:00,45.87,45.87,45.84,45.85,11300.0,37.6574,37.6574,37.6327,37.6409,11300.0
2014-01-29 13:00:00,45.86,45.86,45.82,45.86,11500.0,37.6492,37.6492,37.6163,37.6492,11500.0
2014-01-29 13:10:00,45.87,45.88,45.8,45.82,14900.0,37.6574,37.6656,37.5999,37.6163,14900.0
2014-01-29 13:20:00,45.81,45.87,45.8,45.82,20900.0,37.6081,37.6574,37.5999,37.6163,20900.0
2014-01-29 13:30:00,45.82,45.85,45.81,45.81,18100.0,37.6163,37.6409,37.6081,37.6081,18100.0
2014-01-29 13:40:00,45.81,45.83,45.78,45.81,30300.0,37.6081,37.6245,37.5835,37.6081,30300.0
2014-01-29 13:50:00,45.8,45.87,45.79,45.83,28500.0,37.5999,37.6574,37.5917,37.6245,28500.0
2014-01-29 14:00:00,45.81,45.91,45.63,45.74,75400.0,37.6081,37.6902,37.4603,37.5506,75400.0
2014-01-29 14:10:00,45.74,45.75,45.55,45.61,65400.0,37.5506,37.5588,37.3947,37.4439,65400.0
2014-01-29 14:20:00,45.61,45.79,45.57,45.78,51900.0,37.4439,37.5917,37.4111,37.5835,51900.0
2014-01-29 14:30:00,45.77,45.86,45.73,45.86,42600.0,37.5753,37.6492,37.5424,37.6492,42600.0
2014-01-29 14:40:00,45.87,45.91,45.81,45.81,73600.0,37.6574,37.6902,37.6081,37.6081,73600.0
2014-01-29 14:50:00,45.82,45.83,45.65,45.69,55500.0,37.6163,37.6245,37.4768,37.5096,55500.0
2014-01-29 15:00:00,45.69,45.72,45.65,45.69,50000.0,37.5096,37.5342,37.4768,37.5096,50000.0
2014-01-29 15:10:00,45.7,45.7,45.59,45.62,44000.0,37.5178,37.5178,37.4275,37.4521,44000.0
2014-01-29 15:20:00,45.63,45.71,45.62,45.63,78200.0,37.4603,37.526,37.4521,37.4603,78200.0
2014-01-29 15:30:00,45.64,45.73,45.62,45.7,69500.0,37.4685,37.5424,37.4521,37.5178,69500.0
2014-01-29 15:40:00,45.69,45.8,45.67,45.73,91900.0,37.5096,37.5999,37.4932,37.5424,91900.0
2014-01-29 15:50:00,45.73,45.75,45.69,45.7,100900.0,37.5424,37.5588,37.5096,37.5178,100900.0
2014-01-30 09:30:00,46.11,46.11,45.79,46.0,73100.0,37.8544,37.8544,37.5917,37.7641,73100.0
2014-01-30 09:40:00,46.0,46.03,45.94,45.98,337300.0,37.7641,37.7887,37.7148,37.7477,337300.0
2014-01-30 09:50:00,46.0,46.0,45.97,46.0,34700.0,37.7641,37.7641,37.7395,37.7641,34700.0
2014-01-30 10:00:00,45.98,46.0,45.88,45.9,43900.0,37.7477,37.7641,37.6656,37.682,43900.0
2014-01-30 10:10:00,45.9,45.98,45.87,45.92,49200.0,37.682,37.7477,37.6574,37.6984,49200.0
2014-01-30 10:20:00,45.92,46.04,45.91,46.0,35200.0,37.6984,37.7969,37.6902,37.7641,35200.0
2014-01-30 10:30:00,46.0,46.11,46.0,46.09,15900.0,37.7641,37.8544,37.7641,37.838,15900.0
2014-01-30 10:40:00,46.08,46.11,46.05,46.05,204500.0,37.8298,37.8544,37.8051,37.8051,204500.0
2014-01-30 10:50:00,46.05,46.06,45.99,46.04,12000.0,37.8051,37.8133,37.7559,37.7969,12000.0
2014-01-30 11:00:00,46.05,46.07,46.02,46.03,15700.0,37.8051,37.8216,37.7805,37.7887,15700.0
2014-01-30 11:10:00,46.03,46.11,46.01,46.1,16700.0,37.7887,37.8544,37.7723,37.8462,16700.0
2014-01-30 11:20:00,46.11,46.14,46.06,46.09,14900.0,37.8544,37.879,37.8133,37.838,14900.0
2014-01-30 11:30:00,46.1,46.16,46.1,46.14,12800.0,37.8462,37.8954,37.8462,37.879,12800.0
2014-01-30 11:40:00,46.15,46.25,46.15,46.25,13900.0,37.8872,37.9693,37.8872,37.9693,13900.0
2014-01-30 11:50:00,46.26,46.33,46.26,46.33,15400.0,37.9775,38.035,37.9775,38.035,15400.0
2014-01-30 12:00:00,46.33,46.34,46.29,46.3,17200.0,38.035,38.0432,38.0022,38.0104,17200.0
2014-01-30 12:10:00,46.3,46.34,46.3,46.3,10200.0,38.0104,38.0432,38.0104,38.0104,10200.0
2014-01-30 12:20:00,46.3,46.34,46.3,46.31,10400.0,38.0104,38.0432,38.0104,38.0186,10400.0
2014-01-30 12:30:00,46.31,46.36,46.3,46.36,12300.0,38.0186,38.0596,38.0104,38.0596,12300.0
2014-01-30 12:40:00,46.37,46.4,46.36,46.39,15000.0,38.0678,38.0925,38.0596,38.0843,15000.0
2014-01-30 12:50:00,46.39,46.41,46.37,46.38,10100.0,38.0843,38.1007,38.0678,38.0761,10100.0
2014-01-30 13:00:00,46.38,46.39,46.35,46.35,22600.0,38.0761,38.0843,38.0514,38.0514,22600.0
2014-01-30 13:10:00,46.36,46.37,46.32,46.33,25500.0,38.0596,38.0678,38.0268,38.035,25500.0
2014-01-30 13:20:00,46.33,46.36,46.3,46.3,30400.0,38.035,38.0596,38.0104,38.0104,30400.0
2014-01-30 13:30:00,46.3,46.3,46.22,46.24,50900.0,38.0104,38.0104,37.9447,37.9611,50900.0
2014-01-30 13:40:00,46.23,46.25,46.23,46.24,17300.0,37.9529,37.9693,37.9529,37.9611,17300.0
2014-01-30 13:50:00,46.24,46.24,46.17,46.17,33700.0,37.9611,37.9611,37.9037,37.9037,33700.0
2014-01-30 14:00:00,46.17,46.18,46.14,46.14,20900.0,37.9037,37.9119,37.879,37.879,20900.0
2014-01-30 14:10:00,46.14,46.16,46.11,46.15,46900.0,37.879,37.8954,37.8544,37.8872,46900.0
2014-01-30 14:20:00,46.15,46.22,46.15,46.21,43200.0,37.8872,37.9447,37.8872,37.9365,43200.0
2014-01-30 14:30:00,46.21,46.22,46.19,46.2,36500.0,37.9365,37.9447,37.9201,37.9283,36500.0
2014-01-30 14:40:00,46.21,46.22,46.18,46.19,29400.0,37.9365,37.9447,37.9119,37.9201,29400.0
2014-01-30 14:50:00,46.19,46.24,46.19,46.23,18000.0,37.9201,37.9611,37.9201,37.9529,18000.0
2014-01-30 15:00:00,46.23,46.32,46.23,46.3,76400.0,37.9529,38.0268,37.9529,38.0104,76400.0
2014-01-30 15:10:00,46.3,46.33,46.29,46.29,106100.0,38.0104,38.035,38.0022,38.0022,106100.0
2014-01-30 15:20:00,46.3,46.31,46.29,46.3,104500.0,38.0104,38.0186,38.0022,38.0104,104500.0
2014-01-30 15:30:00,46.31,46.32,46.28,46.28,378200.0,38.0186,38.0268,37.994,37.994,378200.0
2014-01-30 15:40:00,46.29,46.36,46.29,46.31,74600.0,38.0022,38.0596,38.0022,38.0186,74600.0
2014-01-30 15:50:00,46.32,46.34,46.3,46.31,348600.0,38.0268,38.0432,38.0104,38.0186,348600.0
2014-01-31 09:30:00,45.64,45.64,45.5,45.55,116100.0,37.4685,37.4685,37.3536,37.3947,116100.0
2014-01-31 09:40:00,45.54,45.66,45.45,45.65,64100.0,37.3864,37.485,37.3126,37.4768,64100.0
2014-01-31 09:50:00,45.67,45.72,45.53,45.56,43800.0,37.4932,37.5342,37.3782,37.4029,43800.0
2014-01-31 10:00:00,45.56,45.73,45.55,45.69,163600.0,37.4029,37.5424,37.3947,37.5096,163600.0
2014-01-31 10:10:00,45.7,45.74,45.56,45.58,44600.0,37.5178,37.5506,37.4029,37.4193,44600.0
2014-01-31 10:20:00,45.58,45.59,45.5,45.5,80600.0,37.4193,37.4275,37.3536,37.3536,80600.0
2014-01-31 10:30:00,45.5,45.54,45.45,45.49,43300.0,37.3536,37.3864,37.3126,37.3454,43300.0
2014-01-31 10:40:00,45.49,45.7,45.45,45.69,142800.0,37.3454,37.5178,37.3126,37.5096,142800.0
2014-01-31 10:50:00,45.7,45.89,45.7,45.84,125600.0,37.5178,37.6738,37.5178,37.6327,125600.0
2014-01-31 11:00:00,45.84,46.12,45.8,46.1,85800.0,37.6327,37.8626,37.5999,37.8462,85800.0
2014-01-31 11:10:00,46.11,46.11,45.92,45.95,66400.0,37.8544,37.8544,37.6984,37.723,66400.0
2014-01-31 11:20:00,45.94,45.97,45.87,45.96,36600.0,37.7148,37.7395,37.6574,37.7312,36600.0
2014-01-31 11:30:00,45.96,45.99,45.86,45.87,49100.0,37.7312,37.7559,37.6492,37.6574,49100.0
2014-01-31 11:40:00,45.86,45.91,45.81,45.81,46300.0,37.6492,37.6902,37.6081,37.6081,46300.0
2014-01-31 11:50:00,45.81,45.84,45.76,45.83,36300.0,37.6081,37.6327,37.5671,37.6245,36300.0
2014-01-31 12:00:00,45.84,45.95,45.84,45.93,40000.0,37.6327,37.723,37.6327,37.7066,40000.0
2014-01-31 12:10:00,45.93,45.93,45.83,45.84,46300.0,37.7066,37.7066,37.6245,37.6327,46300.0
2014-01-31 12:20:00,45.84,45.93,45.83,45.86,53400.0,37.6327,37.7066,37.6245,37.6492,53400.0
2014-01-31 12:30:00,45.86,45.86,45.76,45.79,42200.0,37.6492,37.6492,37.5671,37.5917,42200.0
2014-01-31 12:40:00,45.79,45.85,45.75,45.84,25500.0,37.5917,37.6409,37.5588,37.6327,25500.0
2014-01-31 12:50:00,45.84,45.86,45.81,45.82,19700.0,37.6327,37.6492,37.6081,37.6163,19700.0
2014-01-31 13:00:00,45.82,45.83,45.77,45.83,36800.0,37.6163,37.6245,37.5753,37.6245,36800.0
2014-01-31 13:10:00,45.82,45.83,45.74,45.75,29400.0,37.6163,37.6245,37.5506,37.5588,29400.0
2014-01-31 13:20:00,45.76,45.79,45.74,45.76,18400.0,37.5671,37.5917,37.5506,37.5671,18400.0
2014-01-31 13:30:00,45.77,45.85,45.76,45.83,21500.0,37.5753,37.6409,37.5671,37.6245,21500.0
2014-01-31 13:40:00,45.84,45.96,45.84,45.93,41600.0,37.6327,37.7312,37.6327,37.7066,41600.0
2014-01-31 13:50:00,45.94,46.05,45.94,46.05,32400.0,37.7148,37.8051,37.7148,37.8051,32400.0
2014-01-31 14:00:00,46.05,46.13,46.05,46.09,31400.0,37.8051,37.8708,37.8051,37.838,31400.0
2014-01-31 14:10:00,46.1,46.1,46.03,46.04,57400.0,37.8462,37.8462,37.7887,37.7969,57400.0
2014-01-31 14:20:00,46.04,46.07,46.02,46.04,43600.0,37.7969,37.8216,37.7805,37.7969,43600.0
2014-01-31 14:30:00,46.05,46.09,46.0,46.07,63400.0,37.8051,37.838,37.7641,37.8216,63400.0
2014-01-31 14:40:00,46.08,46.08,46.02,46.03,66500.0,37.8298,37.8298,37.7805,37.7887,66500.0
2014-01-31 14:50:00,46.02,46.03,45.9,45.94,86800.0,37.7805,37.7887,37.682,37.7148,86800.0
2014-01-31 15:00:00,45.94,45.94,45.82,45.84,81700.0,37.7148,37.7148,37.6163,37.6327,81700.0
2014-01-31 15:10:00,45.84,45.92,45.83,45.84,69900.0,37.6327,37.6984,37.6245,37.6327,69900.0
2014-01-31 15:20:00,45.85,45.87,45.81,45.83,72800.0,37.6409,37.6574,37.6081,37.6245,72800.0
2014-01-31 15:30:00,45.84,45.88,45.79,45.83,104000.0,37.6327,37.6656,37.5917,37.6245,104000.0
2014-01-31 15:40:00,45.83,45.85,45.77,45.82,175300.0,37.6245,37.6409,37.5753,37.6163,175300.0
2014-01-31 15:50:00,45.82,45.83,45.66,45.71,300500.0,37.6163,37.6245,37.485,37.526,300500.0
2014-02-03 09:30:00,45.72,45.75,45.5,45.62,62400.0,37.5342,37.5588,37.3536,37.4521,62400.0
2014-02-03 09:40:00,45.66,45.71,45.47,45.48,32300.0,37.485,37.526,37.329,37.3372,32300.0
2014-02-03 09:50:00,45.47,45.64,45.47,45.59,21300.0,37.329,37.4685,37.329,37.4275,21300.0
2014-02-03 10:00:00,45.58,45.59,45.39,45.48,54200.0,37.4193,37.4275,37.2633,37.3372,54200.0
2014-02-03 10:10:00,45.47,45.48,45.25,45.26,61600.0,37.329,37.3372,37.1484,37.1566,61600.0
2014-02-03 10:20:00,45.24,45.4,45.24,45.38,51500.0,37.1402,37.2715,37.1402,37.2551,51500.0
2014-02-03 10:30:00,45.38,45.44,45.31,45.43,37000.0,37.2551,37.3044,37.1976,37.2961,37000.0
2014-02-03 10:40:00,45.44,45.44,45.29,45.29,39700.0,37.3044,37.3044,37.1812,37.1812,39700.0
2014-02-03 10:50:00,45.28,45.31,45.18,45.22,51100.0,37.173,37.1976,37.0909,37.1237,51100.0
2014-02-03 11:00:00,45.22,45.22,45.08,45.1,34700.0,37.1237,37.1237,37.0088,37.0252,34700.0
2014-02-03 11:10:00,45.11,45.13,45.02,45.1,46100.0,37.0334,37.0499,36.9595,37.0252,46100.0
2014-02-03 11:20:00,45.09,45.18,45.08,45.16,28200.0,37.017,37.0909,37.0088,37.0745,28200.0
2014-02-03 11:30:00,45.16,45.2,45.12,45.14,42200.0,37.0745,37.1073,37.0416,37.0581,42200.0
2014-02-03 11:40:00,45.13,45.14,45.01,45.07,30200.0,37.0499,37.0581,36.9513,37.0006,30200.0
2014-02-03 11:50:00,45.06,45.11,45.05,45.05,66200.0,36.9924,37.0334,36.9842,36.9842,66200.0
2014-02-03 12:00:00,45.04,45.06,44.98,45.04,41900.0,36.976,36.9924,36.9267,36.976,41900.0
2014-02-03 12:10:00,45.04,45.12,45.01,45.04,67000.0,36.976,37.0416,36.9513,36.976,67000.0
2014-02-03 12:20:00,45.03,45.1,45.0,45.07,23400.0,36.9678,37.0252,36.9431,37.0006,23400.0
2014-02-03 12:30:00,45.06,45.12,45.05,45.07,43100.0,36.9924,37.0416,36.9842,37.0006,43100.0
2014-02-03 12:40:00,45.07,45.09,45.06,45.08,28400.0,37.0006,37.017,36.9924,37.0088,28400.0
2014-02-03 12:50:00,45.07,45.07,44.99,44.99,22600.0,37.0006,37.0006,36.9349,36.9349,22600.0
2014-02-03 13:00:00,44.99,45.0,44.85,44.88,28200.0,36.9349,36.9431,36.82,36.8446,28200.0
2014-02-03 13:10:00,44.89,44.92,44.83,44.84,34100.0,36.8528,36.8775,36.8036,36.8118,34100.0
2014-02-03 13:20:00,44.84,44.84,44.73,44.76,36900.0,36.8118,36.8118,36.7215,36.7461,36900.0
2014-02-03 13:30:00,44.76,44.79,44.75,44.75,31400.0,36.7461,36.7707,36.7379,36.7379,31400.0
2014-02-03 13:40:00,44.75,44.8,44.72,44.76,60200.0,36.7379,36.7789,36.7133,36.7461,60200.0
2014-02-03 13:50:00,44.75,44.83,44.72,44.77,36700.0,36.7379,36.8036,36.7133,36.7543,36700.0
2014-02-03 14:00:00,44.76,44.79,44.74,44.76,49000.0,36.7461,36.7707,36.7297,36.7461,49000.0
2014-02-03 14:10:00,44.75,44.8,44.75,44.77,32200.0,36.7379,36.7789,36.7379,36.7543,32200.0
2014-02-03 14:20:00,44.76,44.76,44.7,44.74,26300.0,36.7461,36.7461,36.6968,36.7297,26300.0
2014-02-03 14:30:00,44.74,44.75,44.64,44.66,33900.0,36.7297,36.7379,36.6476,36.664,33900.0
2014-02-03 14:40:00,44.66,44.68,44.6,44.64,32600.0,36.664,36.6804,36.6147,36.6476,32600.0
2014-02-03 14:50:00,44.65,44.66,44.55,44.55,34800.0,36.6558,36.664,36.5737,36.5737,34800.0
2014-02-03 15:00:00,44.56,44.63,44.54,44.62,47500.0,36.5819,36.6394,36.5655,36.6312,47500.0
2014-02-03 15:10:00,44.62,44.66,44.58,44.64,82300.0,36.6312,36.664,36.5983,36.6476,82300.0
2014-02-03 15:20:00,44.64,44.64,44.55,44.63,70100.0,36.6476,36.6476,36.5737,36.6394,70100.0
2014-02-03 15:30:00,44.62,44.65,44.58,44.62,74500.0,36.6312,36.6558,36.5983,36.6312,74500.0
2014-02-03 15:40:00,44.64,44.64,44.48,44.48,124700.0,36.6476,36.6476,36.5162,36.5162,124700.0
2014-02-03 15:50:00,44.49,44.58,44.47,44.53,191000.0,36.5244,36.5983,36.508,36.5573,191000.0
2014-02-04 09:30:00,44.85,44.88,44.55,44.55,71700.0,36.82,36.8446,36.5737,36.5737,71700.0
2014-02-04 09:40:00,44.56,44.64,44.51,44.62,51000.0,36.5819,36.6476,36.5409,36.6312,51000.0
2014-02-04 09:50:00,44.62,44.7,44.57,44.64,48800.0,36.6312,36.6968,36.5901,36.6476,48800.0
2014-02-04 10:00:00,44.64,44.66,44.5,44.59,79000.0,36.6476,36.664,36.5326,36.6065,79000.0
2014-02-04 10:10:00,44.6,44.64,44.5,44.53,56800.0,36.6147,36.6476,36.5326,36.5573,56800.0
2014-02-04 10:20:00,44.52,44.55,44.45,44.51,47400.0,36.5491,36.5737,36.4916,36.5409,47400.0
2014-02-04 10:30:00,44.52,44.57,44.47,44.51,55300.0,36.5491,36.5901,36.508,36.5409,55300.0
2014-02-04 10:40:00,44.51,44.53,44.4,44.43,30300.0,36.5409,36.5573,36.4506,36.4752,30300.0
2014-02-04 10:50:00,44.44,44.47,44.36,44.41,46100.0,36.4834,36.508,36.4177,36.4588,46100.0
2014-02-04 11:00:00,44.4,44.55,44.39,44.55,35200.0,36.4506,36.5737,36.4423,36.5737,35200.0
2014-02-04 11:10:00,44.55,44.6,44.5,44.58,40700.0,36.5737,36.6147,36.5326,36.5983,40700.0
2014-02-04 11:20:00,44.57,44.62,44.5,44.57,40300.0,36.5901,36.6312,36.5326,36.5901,40300.0
2014-02-04 11:30:00,44.57,44.67,44.54,44.67,41900.0,36.5901,36.6722,36.5655,36.6722,41900.0
2014-02-04 11:40:00,44.67,44.77,44.66,44.77,28000.0,36.6722,36.7543,36.664,36.7543,28000.0
2014-02-04 11:50:00,44.76,44.85,44.73,44.85,18900.0,36.7461,36.82,36.7215,36.82,18900.0
2014-02-04 12:00:00,44.86,44.86,44.7,44.71,57400.0,36.8282,36.8282,36.6968,36.7051,57400.0
2014-02-04 12:10:00,44.71,44.71,44.64,44.64,61000.0,36.7051,36.7051,36.6476,36.6476,61000.0
2014-02-04 12:20:00,44.65,44.72,44.63,44.68,70500.0,36.6558,36.7133,36.6394,36.6804,70500.0
2014-02-04 12:30:00,44.67,44.67,44.62,44.63,55300.0,36.6722,36.6722,36.6312,36.6394,55300.0
2014-02-04 12:40:00,44.63,44.71,44.6,44.71,85000.0,36.6394,36.7051,36.6147,36.7051,85000.0
2014-02-04 12:50:00,44.72,44.73,44.68,44.7,34200.0,36.7133,36.7215,36.6804,36.6968,34200.0
2014-02-04 13:00:00,44.71,44.71,44.63,44.65,55800.0,36.7051,36.7051,36.6394,36.6558,55800.0
2014-02-04 13:10:00,44.64,44.65,44.59,44.59,36400.0,36.6476,36.6558,36.6065,36.6065,36400.0
2014-02-04 13:20:00,44.59,44.66,44.57,44.65,32000.0,36.6065,36.664,36.5901,36.6558,32000.0
2014-02-04 13:30:00,44.64,44.65,44.58,44.61,40100.0,36.6476,36.6558,36.5983,36.623,40100.0
2014-02-04 13:40:00,44.63,44.65,44.59,44.6,29400.0,36.6394,36.6558,36.6065,36.6147,29400.0
2014-02-04 13:50:00,44.61,44.63,44.46,44.49,40100.0,36.623,36.6394,36.4998,36.5244,40100.0
2014-02-04 14:00:00,44.48,44.54,44.45,44.51,41300.0,36.5162,36.5655,36.4916,36.5409,41300.0
2014-02-04 14:10:00,44.51,44.63,44.51,44.59,35500.0,36.5409,36.6394,36.5409,36.6065,35500.0
2014-02-04 14:20:00,44.6,44.67,44.59,44.6,45800.0,36.6147,36.6722,36.6065,36.6147,45800.0
2014-02-04 14:30:00,44.61,44.63,44.57,44.6,50700.0,36.623,36.6394,36.5901,36.6147,50700.0
2014-02-04 14:40:00,44.6,44.65,44.58,44.62,176100.0,36.6147,36.6558,36.5983,36.6312,176100.0
2014-02-04 14:50:00,44.63,44.65,44.61,44.65,38300.0,36.6394,36.6558,36.623,36.6558,38300.0
2014-02-04 15:00:00,44.65,44.68,44.63,44.68,43000.0,36.6558,36.6804,36.6394,36.6804,43000.0
2014-02-04 15:10:00,44.68,44.68,44.63,44.65,62700.0,36.6804,36.6804,36.6394,36.6558,62700.0
2014-02-04 15:20:00,44.65,44.66,44.45,44.49,97400.0,36.6558,36.664,36.4916,36.5244,97400.0
2014-02-04 15:30:00,44.48,44.65,44.42,44.61,110700.0,36.5162,36.6558,36.467,36.623,110700.0
2014-02-04 15:40:00,44.62,44.65,44.59,44.61,155600.0,36.6312,36.6558,36.6065,36.623,155600.0
2014-02-04 15:50:00,44.61,44.64,44.53,44.55,286000.0,36.623,36.6476,36.5573,36.5737,286000.0
2014-02-05 09:30:00,44.48,44.57,44.29,44.47,109100.0,36.5162,36.5901,36.3602,36.508,109100.0
2014-02-05 09:40:00,44.48,44.56,44.38,44.38,50800.0,36.5162,36.5819,36.4341,36.4341,50800.0
2014-02-05 09:50:00,44.38,44.47,44.37,44.46,103000.0,36.4341,36.508,36.4259,36.4998,103000.0
2014-02-05 10:00:00,44.47,44.67,44.46,44.47,134000.0,36.508,36.6722,36.4998,36.508,134000.0
2014-02-05 10:10:00,44.47,44.5,44.41,44.46,85600.0,36.508,36.5326,36.4588,36.4998,85600.0
2014-02-05 10:20:00,44.47,44.49,44.3,44.39,29500.0,36.508,36.5244,36.3685,36.4423,29500.0
2014-02-05 10:30:00,44.39,44.59,44.36,44.52,64800.0,36.4423,36.6065,36.4177,36.5491,64800.0
2014-02-05 10:40:00,44.53,44.54,44.45,44.49,56300.0,36.5573,36.5655,36.4916,36.5244,56300.0
2014-02-05 10:50:00,44.48,44.53,44.47,44.49,58200.0,36.5162,36.5573,36.508,36.5244,58200.0
2014-02-05 11:00:00,44.5,44.52,44.45,44.47,71800.0,36.5326,36.5491,36.4916,36.508,71800.0
2014-02-05 11:10:00,44.47,44.52,44.45,44.46,70100.0,36.508,36.5491,36.4916,36.4998,70100.0
2014-02-05 11:20:00,44.46,44.58,44.45,44.52,83400.0,36.4998,36.5983,36.4916,36.5491,83400.0
2014-02-05 11:30:00,44.54,44.6,44.53,44.54,42100.0,36.5655,36.6147,36.5573,36.5655,42100.0
2014-02-05 11:40:00,44.55,44.56,44.47,44.49,96000.0,36.5737,36.5819,36.508,36.5244,96000.0
2014-02-05 11:50:00,44.5,44.63,44.49,44.61,41000.0,36.5326,36.6394,36.5244,36.623,41000.0
2014-02-05 12:00:00,44.62,44.63,44.58,44.59,36400.0,36.6312,36.6394,36.5983,36.6065,36400.0
2014-02-05 12:10:00,44.59,44.59,44.52,44.59,22400.0,36.6065,36.6065,36.5491,36.6065,22400.0
2014-02-05 12:20:00,44.6,44.62,44.57,44.57,45400.0,36.6147,36.6312,36.5901,36.5901,45400.0
2014-02-05 12:30:00,44.57,44.62,44.57,44.59,31600.0,36.5901,36.6312,36.5901,36.6065,31600.0
2014-02-05 12:40:00,44.58,44.63,44.58,44.61,31700.0,36.5983,36.6394,36.5983,36.623,31700.0
2014-02-05 12:50:00,44.61,44.62,44.55,44.59,66800.0,36.623,36.6312,36.5737,36.6065,66800.0
2014-02-05 13:00:00,44.6,44.64,44.6,44.62,69100.0,36.6147,36.6476,36.6147,36.6312,69100.0
2014-02-05 13:10:00,44.63,44.64,44.59,44.59,58500.0,36.6394,36.6476,36.6065,36.6065,58500.0
2014-02-05 13:20:00,44.59,44.59,44.5,44.51,54600.0,36.6065,36.6065,36.5326,36.5409,54600.0
2014-02-05 13:30:00,44.51,44.55,44.51,44.55,27900.0,36.5409,36.5737,36.5409,36.5737,27900.0
2014-02-05 13:40:00,44.55,44.59,44.52,44.58,38000.0,36.5737,36.6065,36.5491,36.5983,38000.0
2014-02-05 13:50:00,44.59,44.65,44.59,44.63,17800.0,36.6065,36.6558,36.6065,36.6394,17800.0
2014-02-05 14:00:00,44.63,44.68,44.6,44.6,32400.0,36.6394,36.6804,36.6147,36.6147,32400.0
2014-02-05 14:10:00,44.61,44.62,44.58,44.59,30200.0,36.623,36.6312,36.5983,36.6065,30200.0
2014-02-05 14:20:00,44.59,44.62,44.57,44.61,30500.0,36.6065,36.6312,36.5901,36.623,30500.0
2014-02-05 14:30:00,44.62,44.63,44.59,44.62,95000.0,36.6312,36.6394,36.6065,36.6312,95000.0
2014-02-05 14:40:00,44.62,44.65,44.6,44.62,65800.0,36.6312,36.6558,36.6147,36.6312,65800.0
2014-02-05 14:50:00,44.63,44.66,44.52,44.55,64100.0,36.6394,36.664,36.5491,36.5737,64100.0
2014-02-05 15:00:00,44.56,44.61,44.52,44.6,58100.0,36.5819,36.623,36.5491,36.6147,58100.0
2014-02-05 15:10:00,44.6,44.65,44.59,44.63,347700.0,36.6147,36.6558,36.6065,36.6394,347700.0
2014-02-05 15:20:00,44.62,44.66,44.59,44.63,92200.0,36.6312,36.664,36.6065,36.6394,92200.0
2014-02-05 15:30:00,44.63,44.66,44.6,44.66,102800.0,36.6394,36.664,36.6147,36.664,102800.0
2014-02-05 15:40:00,44.66,44.7,44.64,44.64,201000.0,36.664,36.6968,36.6476,36.6476,201000.0
2014-02-05 15:50:00,44.64,44.64,44.54,44.57,263100.0,36.6476,36.6476,36.5655,36.5901,263100.0
2014-02-06 09:30:00,44.72,44.86,44.53,44.72,52400.0,36.7133,36.8282,36.5573,36.7133,52400.0
2014-02-06 09:40:00,44.7,44.71,44.53,44.54,45300.0,36.6968,36.7051,36.5573,36.5655,45300.0
2014-02-06 09:50:00,44.6,44.65,44.59,44.59,31200.0,36.6147,36.6558,36.6065,36.6065,31200.0
2014-02-06 10:00:00,44.61,44.65,44.55,44.61,104900.0,36.623,36.6558,36.5737,36.623,104900.0
2014-02-06 10:10:00,44.61,44.65,44.55,44.57,191800.0,36.623,36.6558,36.5737,36.5901,191800.0
2014-02-06 10:20:00,44.56,44.57,44.51,44.56,104500.0,36.5819,36.5901,36.5409,36.5819,104500.0
2014-02-06 10:30:00,44.56,44.57,44.48,44.48,138800.0,36.5819,36.5901,36.5162,36.5162,138800.0
2014-02-06 10:40:00,44.48,44.55,44.39,44.53,184500.0,36.5162,36.5737,36.4423,36.5573,184500.0
2014-02-06 10:50:00,44.53,44.55,44.5,44.52,177800.0,36.5573,36.5737,36.5326,36.5491,177800.0
2014-02-06 11:00:00,44.52,44.55,44.47,44.48,129900.0,36.5491,36.5737,36.508,36.5162,129900.0
2014-02-06 11:10:00,44.47,44.5,44.25,44.26,166300.0,36.508,36.5326,36.3274,36.3356,166300.0
2014-02-06 11:20:00,44.28,44.39,44.28,44.35,120700.0,36.352,36.4423,36.352,36.4095,120700.0
2014-02-06 11:30:00,44.36,44.46,44.36,44.41,66600.0,36.4177,36.4998,36.4177,36.4588,66600.0
2014-02-06 11:40:00,44.41,44.47,44.4,44.45,37100.0,36.4588,36.508,36.4506,36.4916,37100.0
2014-02-06 11:50:00,44.46,44.54,44.45,44.5,90900.0,36.4998,36.5655,36.4916,36.5326,90900.0
2014-02-06 12:00:00,44.5,44.54,44.5,44.53,36100.0,36.5326,36.5655,36.5326,36.5573,36100.0
2014-02-06 12:10:00,44.53,44.54,44.47,44.48,59000.0,36.5573,36.5655,36.508,36.5162,59000.0
2014-02-06 12:20:00,44.47,44.5,44.41,44.5,52300.0,36.508,36.5326,36.4588,36.5326,52300.0
2014-02-06 12:30:00,44.5,44.5,44.36,44.36,40400.0,36.5326,36.5326,36.4177,36.4177,40400.0
2014-02-06 12:40:00,44.37,44.45,44.34,44.38,65200.0,36.4259,36.4916,36.4013,36.4341,65200.0
2014-02-06 12:50:00,44.39,44.45,44.37,44.37,25300.0,36.4423,36.4916,36.4259,36.4259,25300.0
2014-02-06 13:00:00,44.38,44.41,44.38,44.4,27600.0,36.4341,36.4588,36.4341,36.4506,27600.0
2014-02-06 13:10:00,44.4,44.43,44.35,44.36,27000.0,36.4506,36.4752,36.4095,36.4177,27000.0
2014-02-06 13:20:00,44.36,44.36,44.27,44.31,70000.0,36.4177,36.4177,36.3438,36.3767,70000.0
2014-02-06 13:30:00,44.31,44.39,44.31,44.36,12900.0,36.3767,36.4423,36.3767,36.4177,12900.0
2014-02-06 13:40:00,44.35,44.37,44.34,44.36,48700.0,36.4095,36.4259,36.4013,36.4177,48700.0
2014-02-06 13:50:00,44.36,44.37,44.28,44.3,59100.0,36.4177,36.4259,36.352,36.3685,59100.0
2014-02-06 14:00:00,44.3,44.4,44.3,44.4,47200.0,36.3685,36.4506,36.3685,36.4506,47200.0
2014-02-06 14:10:00,44.4,44.42,44.35,44.4,68300.0,36.4506,36.467,36.4095,36.4506,68300.0
2014-02-06 14:20:00,44.4,44.47,44.4,44.44,55800.0,36.4506,36.508,36.4506,36.4834,55800.0
2014-02-06 14:30:00,44.45,44.46,44.43,44.45,52500.0,36.4916,36.4998,36.4752,36.4916,52500.0
2014-02-06 14:40:00,44.45,44.46,44.34,44.43,74400.0,36.4916,36.4998,36.4013,36.4752,74400.0
2014-02-06 14:50:00,44.43,44.46,44.4,44.45,68200.0,36.4752,36.4998,36.4506,36.4916,68200.0
2014-02-06 15:00:00,44.45,44.48,44.43,44.44,61400.0,36.4916,36.5162,36.4752,36.4834,61400.0
2014-02-06 15:10:00,44.44,44.46,44.39,44.43,86300.0,36.4834,36.4998,36.4423,36.4752,86300.0
2014-02-06 15:20:00,44.43,44.55,44.42,44.53,298500.0,36.4752,36.5737,36.467,36.5573,298500.0
2014-02-06 15:30:00,44.53,44.53,44.43,44.46,103100.0,36.5573,36.5573,36.4752,36.4998,103100.0
2014-02-06 15:40:00,44.46,44.49,44.35,44.38,200500.0,36.4998,36.5244,36.4095,36.4341,200500.0
2014-02-06 15:50:00,44.38,44.46,44.34,44.4,463300.0,36.4341,36.4998,36.4013,36.4506,463300.0
2014-02-07 09:30:00,44.71,45.02,44.63,45.01,174100.0,36.7051,36.9595,36.6394,36.9513,174100.0
2014-02-07 09:40:00,45.02,45.13,44.96,45.06,201000.0,36.9595,37.0499,36.9103,36.9924,201000.0
2014-02-07 09:50:00,45.06,45.06,44.94,45.0,214600.0,36.9924,36.9924,36.8939,36.9431,214600.0
2014-02-07 10:00:00,45.0,45.13,45.0,45.04,234300.0,36.9431,37.0499,36.9431,36.976,234300.0
2014-02-07 10:10:00,45.04,45.07,44.99,45.0,131900.0,36.976,37.0006,36.9349,36.9431,131900.0
2014-02-07 10:20:00,45.0,45.1,44.99,45.0,70800.0,36.9431,37.0252,36.9349,36.9431,70800.0
2014-02-07 10:30:00,45.01,45.06,44.99,45.03,56400.0,36.9513,36.9924,36.9349,36.9678,56400.0
2014-02-07 10:40:00,45.03,45.04,44.93,44.99,120400.0,36.9678,36.976,36.8857,36.9349,120400.0
2014-02-07 10:50:00,45.0,45.07,44.97,45.05,117800.0,36.9431,37.0006,36.9185,36.9842,117800.0
2014-02-07 11:00:00,45.06,45.08,44.99,45.01,114500.0,36.9924,37.0088,36.9349,36.9513,114500.0
2014-02-07 11:10:00,45.01,45.16,45.01,45.16,45600.0,36.9513,37.0745,36.9513,37.0745,45600.0
2014-02-07 11:20:00,45.15,45.17,45.11,45.13,57700.0,37.0663,37.0827,37.0334,37.0499,57700.0
2014-02-07 11:30:00,45.14,45.22,45.14,45.16,34100.0,37.0581,37.1237,37.0581,37.0745,34100.0
2014-02-07 11:40:00,45.17,45.29,45.15,45.29,49800.0,37.0827,37.1812,37.0663,37.1812,49800.0
2014-02-07 11:50:00,45.3,45.4,45.27,45.4,58300.0,37.1894,37.2715,37.1648,37.2715,58300.0
2014-02-07 12:00:00,45.39,45.39,45.29,45.32,76600.0,37.2633,37.2633,37.1812,37.2058,76600.0
2014-02-07 12:10:00,45.32,45.35,45.25,45.31,68900.0,37.2058,37.2305,37.1484,37.1976,68900.0
2014-02-07 12:20:00,45.31,45.33,45.27,45.29,36300.0,37.1976,37.214,37.1648,37.1812,36300.0
2014-02-07 12:30:00,45.3,45.33,45.28,45.29,34700.0,37.1894,37.214,37.173,37.1812,34700.0
2014-02-07 12:40:00,45.29,45.31,44.7,45.18,99600.0,37.1812,37.1976,36.6968,37.0909,99600.0
2014-02-07 12:50:00,45.19,45.25,45.18,45.23,61400.0,37.0991,37.1484,37.0909,37.1319,61400.0
2014-02-07 13:00:00,45.23,45.28,45.22,45.28,39300.0,37.1319,37.173,37.1237,37.173,39300.0
2014-02-07 13:10:00,45.29,45.34,45.26,45.27,44100.0,37.1812,37.2223,37.1566,37.1648,44100.0
2014-02-07 13:20:00,45.27,45.35,45.27,45.35,20100.0,37.1648,37.2305,37.1648,37.2305,20100.0
2014-02-07 13:30:00,45.35,45.36,45.29,45.35,31000.0,37.2305,37.2387,37.1812,37.2305,31000.0
2014-02-07 13:40:00,45.35,45.53,45.35,45.52,66900.0,37.2305,37.3782,37.2305,37.37,66900.0
2014-02-07 13:50:00,45.52,45.54,45.48,45.52,66200.0,37.37,37.3864,37.3372,37.37,66200.0
2014-02-07 14:00:00,45.52,45.54,45.47,45.54,57100.0,37.37,37.3864,37.329,37.3864,57100.0
2014-02-07 14:10:00,45.54,45.6,45.54,45.59,54100.0,37.3864,37.4357,37.3864,37.4275,54100.0
2014-02-07 14:20:00,45.59,45.64,45.59,45.61,36000.0,37.4275,37.4685,37.4275,37.4439,36000.0
2014-02-07 14:30:00,45.61,45.62,45.5,45.52,38500.0,37.4439,37.4521,37.3536,37.37,38500.0
2014-02-07 14:40:00,45.52,45.53,45.5,45.5,40400.0,37.37,37.3782,37.3536,37.3536,40400.0
2014-02-07 14:50:00,45.5,45.59,45.5,45.58,54000.0,37.3536,37.4275,37.3536,37.4193,54000.0
2014-02-07 15:00:00,45.59,45.7,45.57,45.68,91500.0,37.4275,37.5178,37.4111,37.5014,91500.0
2014-02-07 15:10:00,45.68,45.71,45.63,45.71,69300.0,37.5014,37.526,37.4603,37.526,69300.0
2014-02-07 15:20:00,45.71,45.74,45.66,45.74,156000.0,37.526,37.5506,37.485,37.5506,156000.0
2014-02-07 15:30:00,45.74,45.8,45.74,45.79,116100.0,37.5506,37.5999,37.5506,37.5917,116100.0
2014-02-07 15:40:00,45.79,45.86,45.76,45.83,191200.0,37.5917,37.6492,37.5671,37.6245,191200.0
2014-02-07 15:50:00,45.83,45.9,45.79,45.89,323100.0,37.6245,37.682,37.5917,37.6738,323100.0
2014-02-10 09:30:00,45.81,45.82,45.39,45.59,121300.0,37.6081,37.6163,37.2633,37.4275,121300.0
2014-02-10 09:40:00,45.58,45.67,45.5,45.62,57100.0,37.4193,37.4932,37.3536,37.4521,57100.0
2014-02-10 09:50:00,45.62,45.66,45.54,45.64,43400.0,37.4521,37.485,37.3864,37.4685,43400.0
2014-02-10 10:00:00,45.64,45.65,45.5,45.55,48400.0,37.4685,37.4768,37.3536,37.3947,48400.0
2014-02-10 10:10:00,45.55,45.66,45.55,45.62,36600.0,37.3947,37.485,37.3947,37.4521,36600.0
2014-02-10 10:20:00,45.62,45.64,45.6,45.61,16800.0,37.4521,37.4685,37.4357,37.4439,16800.0
2014-02-10 10:30:00,45.61,45.64,45.59,45.64,44500.0,37.4439,37.4685,37.4275,37.4685,44500.0
2014-02-10 10:40:00,45.64,45.67,45.61,45.61,29000.0,37.4685,37.4932,37.4439,37.4439,29000.0
2014-02-10 10:50:00,45.61,45.67,45.61,45.61,26600.0,37.4439,37.4932,37.4439,37.4439,26600.0
2014-02-10 11:00:00,45.62,45.67,45.6,45.64,33000.0,37.4521,37.4932,37.4357,37.4685,33000.0
2014-02-10 11:10:00,45.64,45.67,45.63,45.67,33800.0,37.4685,37.4932,37.4603,37.4932,33800.0
2014-02-10 11:20:00,45.67,45.7,45.63,45.65,31700.0,37.4932,37.5178,37.4603,37.4768,31700.0
2014-02-10 11:30:00,45.65,45.66,45.63,45.65,46300.0,37.4768,37.485,37.4603,37.4768,46300.0
2014-02-10 11:40:00,45.65,45.7,45.63,45.64,33400.0,37.4768,37.5178,37.4603,37.4685,33400.0
2014-02-10 11:50:00,45.64,45.67,45.61,45.63,34000.0,37.4685,37.4932,37.4439,37.4603,34000.0
2014-02-10 12:00:00,45.64,45.64,45.58,45.58,35100.0,37.4685,37.4685,37.4193,37.4193,35100.0
2014-02-10 12:10:00,45.57,45.61,45.54,45.61,47500.0,37.4111,37.4439,37.3864,37.4439,47500.0
2014-02-10 12:20:00,45.61,45.68,45.61,45.64,29200.0,37.4439,37.5014,37.4439,37.4685,29200.0
2014-02-10 12:30:00,45.64,45.71,45.64,45.7,24200.0,37.4685,37.526,37.4685,37.5178,24200.0
2014-02-10 12:40:00,45.71,45.72,45.68,45.71,22300.0,37.526,37.5342,37.5014,37.526,22300.0
2014-02-10 12:50:00,45.71,45.8,45.71,45.76,35000.0,37.526,37.5999,37.526,37.5671,35000.0
2014-02-10 13:00:00,45.75,45.75,45.7,45.71,13100.0,37.5588,37.5588,37.5178,37.526,13100.0
2014-02-10 13:10:00,45.72,45.76,45.69,45.72,23100.0,37.5342,37.5671,37.5096,37.5342,23100.0
2014-02-10 13:20:00,45.71,45.73,45.69,45.69,29300.0,37.526,37.5424,37.5096,37.5096,29300.0
2014-02-10 13:30:00,45.7,45.73,45.7,45.71,22100.0,37.5178,37.5424,37.5178,37.526,22100.0
2014-02-10 13:40:00,45.72,45.73,45.7,45.71,19400.0,37.5342,37.5424,37.5178,37.526,19400.0
2014-02-10 13:50:00,45.71,45.74,45.68,45.73,28500.0,37.526,37.5506,37.5014,37.5424,28500.0
2014-02-10 14:00:00,45.73,45.83,45.73,45.82,54600.0,37.5424,37.6245,37.5424,37.6163,54600.0
2014-02-10 14:10:00,45.81,45.84,45.75,45.78,26800.0,37.6081,37.6327,37.5588,37.5835,26800.0
2014-02-10 14:20:00,45.78,45.84,45.74,45.75,56700.0,37.5835,37.6327,37.5506,37.5588,56700.0
2014-02-10 14:30:00,45.75,45.83,45.75,45.81,18500.0,37.5588,37.6245,37.5588,37.6081,18500.0
2014-02-10 14:40:00,45.81,45.87,45.8,45.87,24900.0,37.6081,37.6574,37.5999,37.6574,24900.0
2014-02-10 14:50:00,45.86,45.91,45.86,45.91,31500.0,37.6492,37.6902,37.6492,37.6902,31500.0
2014-02-10 15:00:00,45.91,45.91,45.84,45.87,49900.0,37.6902,37.6902,37.6327,37.6574,49900.0
2014-02-10 15:10:00,45.86,45.87,45.85,45.86,43800.0,37.6492,37.6574,37.6409,37.6492,43800.0
2014-02-10 15:20:00,45.86,45.86,45.85,45.86,46200.0,37.6492,37.6492,37.6409,37.6492,46200.0
2014-02-10 15:30:00,45.86,45.88,45.85,45.87,109600.0,37.6492,37.6656,37.6409,37.6574,109600.0
2014-02-10 15:40:00,45.86,45.89,45.86,45.86,171500.0,37.6492,37.6738,37.6492,37.6492,171500.0
2014-02-10 15:50:00,45.87,45.89,45.86,45.88,214800.0,37.6574,37.6738,37.6492,37.6656,214800.0
2014-02-11 09:30:00,45.81,46.4,45.42,46.24,124200.0,37.6081,38.0925,37.2879,37.9611,124200.0
2014-02-11 09:40:00,46.27,46.41,46.14,46.31,70800.0,37.9857,38.1007,37.879,38.0186,70800.0
2014-02-11 09:50:00,46.32,46.38,46.31,46.37,40700.0,38.0268,38.0761,38.0186,38.0678,40700.0
2014-02-11 10:00:00,46.39,46.6,46.39,46.55,124300.0,38.0843,38.2567,38.0843,38.2156,124300.0
2014-02-11 10:10:00,46.55,46.6,46.41,46.41,53300.0,38.2156,38.2567,38.1007,38.1007,53300.0
2014-02-11 10:20:00,46.41,46.47,46.31,46.31,46000.0,38.1007,38.1499,38.0186,38.0186,46000.0
2014-02-11 10:30:00,46.32,46.33,46.27,46.3,41800.0,38.0268,38.035,37.9857,38.0104,41800.0
2014-02-11 10:40:00,46.3,46.31,46.24,46.28,35400.0,38.0104,38.0186,37.9611,37.994,35400.0
2014-02-11 10:50:00,46.27,46.32,46.18,46.32,44600.0,37.9857,38.0268,37.9119,38.0268,44600.0
2014-02-11 11:00:00,46.31,46.37,46.3,46.37,34200.0,38.0186,38.0678,38.0104,38.0678,34200.0
2014-02-11 11:10:00,46.37,46.44,46.36,46.43,36800.0,38.0678,38.1253,38.0596,38.1171,36800.0
2014-02-11 11:20:00,46.43,46.49,46.43,46.47,49400.0,38.1171,38.1664,38.1171,38.1499,49400.0
2014-02-11 11:30:00,46.47,46.48,46.38,46.4,34700.0,38.1499,38.1581,38.0761,38.0925,34700.0
2014-02-11 11:40:00,46.4,46.41,46.38,46.41,19300.0,38.0925,38.1007,38.0761,38.1007,19300.0
2014-02-11 11:50:00,46.41,46.41,46.38,46.4,21600.0,38.1007,38.1007,38.0761,38.0925,21600.0
2014-02-11 12:00:00,46.41,46.47,46.41,46.44,46700.0,38.1007,38.1499,38.1007,38.1253,46700.0
2014-02-11 12:10:00,46.44,46.59,46.42,46.59,45300.0,38.1253,38.2485,38.1089,38.2485,45300.0
2014-02-11 12:20:00,46.59,46.67,46.58,46.64,17700.0,38.2485,38.3141,38.2402,38.2895,17700.0
2014-02-11 12:30:00,46.64,46.68,46.61,46.62,13600.0,38.2895,38.3223,38.2649,38.2731,13600.0
2014-02-11 12:40:00,46.61,46.65,46.58,46.64,15700.0,38.2649,38.2977,38.2402,38.2895,15700.0
2014-02-11 12:50:00,46.63,46.71,46.63,46.7,11500.0,38.2813,38.347,38.2813,38.3388,11500.0
2014-02-11 13:00:00,46.71,46.79,46.71,46.79,15400.0,38.347,38.4126,38.347,38.4126,15400.0
2014-02-11 13:10:00,46.79,46.83,46.73,46.73,27500.0,38.4126,38.4455,38.3634,38.3634,27500.0
2014-02-11 13:20:00,46.73,46.73,46.67,46.7,18700.0,38.3634,38.3634,38.3141,38.3388,18700.0
2014-02-11 13:30:00,46.7,46.73,46.61,46.61,20500.0,38.3388,38.3634,38.2649,38.2649,20500.0
2014-02-11 13:40:00,46.62,46.64,46.6,46.64,16300.0,38.2731,38.2895,38.2567,38.2895,16300.0
2014-02-11 13:50:00,46.63,46.64,46.6,46.61,9700.0,38.2813,38.2895,38.2567,38.2649,9700.0
2014-02-11 14:00:00,46.62,46.66,46.6,46.64,32600.0,38.2731,38.3059,38.2567,38.2895,32600.0
2014-02-11 14:10:00,46.63,46.65,46.61,46.61,26800.0,38.2813,38.2977,38.2649,38.2649,26800.0
2014-02-11 14:20:00,46.62,46.68,46.62,46.63,24200.0,38.2731,38.3223,38.2731,38.2813,24200.0
2014-02-11 14:30:00,46.63,46.64,46.6,46.62,18300.0,38.2813,38.2895,38.2567,38.2731,18300.0
2014-02-11 14:40:00,46.62,46.67,46.62,46.66,29100.0,38.2731,38.3141,38.2731,38.3059,29100.0
2014-02-11 14:50:00,46.66,46.78,46.63,46.76,56400.0,38.3059,38.4044,38.2813,38.388,56400.0
2014-02-11 15:00:00,46.76,46.84,46.76,46.81,51800.0,38.388,38.4537,38.388,38.4291,51800.0
2014-02-11 15:10:00,46.8,46.88,46.8,46.86,44300.0,38.4209,38.4865,38.4209,38.4701,44300.0
2014-02-11 15:20:00,46.87,46.87,46.8,46.8,47900.0,38.4783,38.4783,38.4209,38.4209,47900.0
2014-02-11 15:30:00,46.81,46.82,46.77,46.78,58500.0,38.4291,38.4373,38.3962,38.4044,58500.0
2014-02-11 15:40:00,46.77,46.82,46.76,46.77,76100.0,38.3962,38.4373,38.388,38.3962,76100.0
2014-02-11 15:50:00,46.76,46.78,46.71,46.71,181200.0,38.388,38.4044,38.347,38.347,181200.0
2014-02-12 09:30:00,46.7,46.88,46.58,46.85,92300.0,38.3388,38.4865,38.2402,38.4619,92300.0
2014-02-12 09:40:00,46.85,46.98,46.8,46.92,50200.0,38.4619,38.5686,38.4209,38.5194,50200.0
2014-02-12 09:50:00,46.93,47.03,46.87,47.01,41900.0,38.5276,38.6097,38.4783,38.5933,41900.0
2014-02-12 10:00:00,47.02,47.06,46.91,46.92,65200.0,38.6015,38.6343,38.5112,38.5194,65200.0
2014-02-12 10:10:00,46.92,46.96,46.84,46.84,37600.0,38.5194,38.5522,38.4537,38.4537,37600.0
2014-02-12 10:20:00,46.84,46.86,46.76,46.79,35400.0,38.4537,38.4701,38.388,38.4126,35400.0
2014-02-12 10:30:00,46.79,46.82,46.72,46.79,29200.0,38.4126,38.4373,38.3552,38.4126,29200.0
2014-02-12 10:40:00,46.78,46.79,46.69,46.77,41000.0,38.4044,38.4126,38.3305,38.3962,41000.0
2014-02-12 10:50:00,46.78,46.83,46.77,46.8,36600.0,38.4044,38.4455,38.3962,38.4209,36600.0
2014-02-12 11:00:00,46.79,46.85,46.78,46.85,26800.0,38.4126,38.4619,38.4044,38.4619,26800.0
2014-02-12 11:10:00,46.85,46.87,46.84,46.84,31400.0,38.4619,38.4783,38.4537,38.4537,31400.0
2014-02-12 11:20:00,46.84,46.84,46.77,46.78,41700.0,38.4537,38.4537,38.3962,38.4044,41700.0
2014-02-12 11:30:00,46.78,46.81,46.76,46.8,36800.0,38.4044,38.4291,38.388,38.4209,36800.0
2014-02-12 11:40:00,46.81,46.84,46.74,46.74,89100.0,38.4291,38.4537,38.3716,38.3716,89100.0
2014-02-12 11:50:00,46.74,46.8,46.73,46.79,21400.0,38.3716,38.4209,38.3634,38.4126,21400.0
2014-02-12 12:00:00,46.79,46.87,46.78,46.84,41500.0,38.4126,38.4783,38.4044,38.4537,41500.0
2014-02-12 12:10:00,46.84,46.84,46.78,46.79,47500.0,38.4537,38.4537,38.4044,38.4126,47500.0
2014-02-12 12:20:00,46.79,46.8,46.76,46.8,32000.0,38.4126,38.4209,38.388,38.4209,32000.0
2014-02-12 12:30:00,46.81,46.84,46.77,46.78,29000.0,38.4291,38.4537,38.3962,38.4044,29000.0
2014-02-12 12:40:00,46.79,46.79,46.76,46.76,17100.0,38.4126,38.4126,38.388,38.388,17100.0
2014-02-12 12:50:00,46.76,46.85,46.76,46.84,46600.0,38.388,38.4619,38.388,38.4537,46600.0
2014-02-12 13:00:00,46.84,46.86,46.78,46.8,46700.0,38.4537,38.4701,38.4044,38.4209,46700.0
2014-02-12 13:10:00,46.8,46.84,46.78,46.83,47800.0,38.4209,38.4537,38.4044,38.4455,47800.0
2014-02-12 13:20:00,46.83,46.85,46.79,46.81,38800.0,38.4455,38.4619,38.4126,38.4291,38800.0
2014-02-12 13:30:00,46.82,46.83,46.79,46.8,41100.0,38.4373,38.4455,38.4126,38.4209,41100.0
2014-02-12 13:40:00,46.8,46.82,46.79,46.8,32900.0,38.4209,38.4373,38.4126,38.4209,32900.0
2014-02-12 13:50:00,46.81,46.82,46.77,46.79,27500.0,38.4291,38.4373,38.3962,38.4126,27500.0
2014-02-12 14:00:00,46.78,46.8,46.76,46.76,33800.0,38.4044,38.4209,38.388,38.388,33800.0
2014-02-12 14:10:00,46.76,46.78,46.69,46.71,34700.0,38.388,38.4044,38.3305,38.347,34700.0
2014-02-12 14:20:00,46.71,46.72,46.67,46.67,34300.0,38.347,38.3552,38.3141,38.3141,34300.0
2014-02-12 14:30:00,46.67,46.68,46.61,46.62,67700.0,38.3141,38.3223,38.2649,38.2731,67700.0
2014-02-12 14:40:00,46.63,46.65,46.56,46.57,79200.0,38.2813,38.2977,38.2238,38.232,79200.0
2014-02-12 14:50:00,46.56,46.68,46.56,46.68,65700.0,38.2238,38.3223,38.2238,38.3223,65700.0
2014-02-12 15:00:00,46.68,46.74,46.68,46.74,39400.0,38.3223,38.3716,38.3223,38.3716,39400.0
2014-02-12 15:10:00,46.74,46.77,46.72,46.76,46300.0,38.3716,38.3962,38.3552,38.388,46300.0
2014-02-12 15:20:00,46.77,46.77,46.74,46.77,32200.0,38.3962,38.3962,38.3716,38.3962,32200.0
2014-02-12 15:30:00,46.77,46.81,46.77,46.78,49500.0,38.3962,38.4291,38.3962,38.4044,49500.0
2014-02-12 15:40:00,46.78,46.86,46.77,46.83,122500.0,38.4044,38.4701,38.3962,38.4455,122500.0
2014-02-12 15:50:00,46.84,46.88,46.82,46.86,214700.0,38.4537,38.4865,38.4373,38.4701,214700.0
2014-02-13 09:30:00,46.41,46.67,46.41,46.61,63100.0,38.1007,38.3141,38.1007,38.2649,63100.0
2014-02-13 09:40:00,46.62,46.86,46.6,46.86,38200.0,38.2731,38.4701,38.2567,38.4701,38200.0
2014-02-13 09:50:00,46.86,46.92,46.82,46.87,29600.0,38.4701,38.5194,38.4373,38.4783,29600.0
2014-02-13 10:00:00,46.88,46.99,46.86,46.99,41500.0,38.4865,38.5768,38.4701,38.5768,41500.0
2014-02-13 10:10:00,46.99,47.09,46.96,47.05,38900.0,38.5768,38.6589,38.5522,38.6261,38900.0
2014-02-13 10:20:00,47.05,47.1,47.0,47.0,44700.0,38.6261,38.6671,38.585,38.585,44700.0
2014-02-13 10:30:00,47.0,47.0,46.9,46.92,25300.0,38.585,38.585,38.5029,38.5194,25300.0
2014-02-13 10:40:00,46.93,46.97,46.92,46.95,17100.0,38.5276,38.5604,38.5194,38.544,17100.0
2014-02-13 10:50:00,46.95,47.1,46.95,47.09,22200.0,38.544,38.6671,38.544,38.6589,22200.0
2014-02-13 11:00:00,47.09,47.1,47.0,47.02,29100.0,38.6589,38.6671,38.585,38.6015,29100.0
2014-02-13 11:10:00,47.01,47.07,46.99,47.05,26500.0,38.5933,38.6425,38.5768,38.6261,26500.0
2014-02-13 11:20:00,47.05,47.1,47.05,47.1,22200.0,38.6261,38.6671,38.6261,38.6671,22200.0
2014-02-13 11:30:00,47.1,47.1,47.04,47.06,22200.0,38.6671,38.6671,38.6179,38.6343,22200.0
2014-02-13 11:40:00,47.05,47.11,47.05,47.1,12500.0,38.6261,38.6754,38.6261,38.6671,12500.0
2014-02-13 11:50:00,47.11,47.13,47.07,47.09,18500.0,38.6754,38.6918,38.6425,38.6589,18500.0
2014-02-13 12:00:00,47.09,47.09,47.04,47.04,7300.0,38.6589,38.6589,38.6179,38.6179,7300.0
2014-02-13 12:10:00,47.04,47.06,46.98,46.98,31300.0,38.6179,38.6343,38.5686,38.5686,31300.0
2014-02-13 12:20:00,46.99,47.01,46.99,47.01,6000.0,38.5768,38.5933,38.5768,38.5933,6000.0
2014-02-13 12:30:00,47.01,47.01,46.98,46.99,13400.0,38.5933,38.5933,38.5686,38.5768,13400.0
2014-02-13 12:40:00,46.99,47.02,46.98,47.02,21100.0,38.5768,38.6015,38.5686,38.6015,21100.0
2014-02-13 12:50:00,47.01,47.05,47.01,47.04,20100.0,38.5933,38.6261,38.5933,38.6179,20100.0
2014-02-13 13:00:00,47.04,47.12,47.04,47.12,19100.0,38.6179,38.6836,38.6179,38.6836,19100.0
2014-02-13 13:10:00,47.12,47.19,47.12,47.19,22400.0,38.6836,38.741,38.6836,38.741,22400.0
2014-02-13 13:20:00,47.19,47.22,47.18,47.22,13800.0,38.741,38.7657,38.7328,38.7657,13800.0
2014-02-13 13:30:00,47.22,47.24,47.2,47.23,9500.0,38.7657,38.7821,38.7492,38.7739,9500.0
2014-02-13 13:40:00,47.23,47.25,47.2,47.25,19000.0,38.7739,38.7903,38.7492,38.7903,19000.0
2014-02-13 13:50:00,47.24,47.27,47.24,47.25,11000.0,38.7821,38.8067,38.7821,38.7903,11000.0
2014-02-13 14:00:00,47.26,47.29,47.24,47.26,27900.0,38.7985,38.8231,38.7821,38.7985,27900.0
2014-02-13 14:10:00,47.26,47.27,47.25,47.25,10200.0,38.7985,38.8067,38.7903,38.7903,10200.0
2014-02-13 14:20:00,47.25,47.26,47.2,47.22,22300.0,38.7903,38.7985,38.7492,38.7657,22300.0
2014-02-13 14:30:00,47.21,47.23,47.2,47.23,14000.0,38.7574,38.7739,38.7492,38.7739,14000.0
2014-02-13 14:40:00,47.22,47.31,47.22,47.31,15100.0,38.7657,38.8395,38.7657,38.8395,15100.0
2014-02-13 14:50:00,47.3,47.33,47.29,47.3,23600.0,38.8313,38.856,38.8231,38.8313,23600.0
2014-02-13 15:00:00,47.3,47.31,47.28,47.29,22900.0,38.8313,38.8395,38.8149,38.8231,22900.0
2014-02-13 15:10:00,47.29,47.3,47.28,47.29,25500.0,38.8231,38.8313,38.8149,38.8231,25500.0
2014-02-13 15:20:00,47.28,47.3,47.26,47.3,35400.0,38.8149,38.8313,38.7985,38.8313,35400.0
2014-02-13 15:30:00,47.3,47.31,47.28,47.29,45100.0,38.8313,38.8395,38.8149,38.8231,45100.0
2014-02-13 15:40:00,47.28,47.33,47.27,47.3,101500.0,38.8149,38.856,38.8067,38.8313,101500.0
2014-02-13 15:50:00,47.3,47.32,47.27,47.29,134500.0,38.8313,38.8478,38.8067,38.8231,134500.0
2014-02-14 09:30:00,47.3,47.58,47.28,47.52,61900.0,38.8313,39.0612,38.8149,39.0119,61900.0
2014-02-14 09:40:00,47.51,47.51,47.32,47.37,48000.0,39.0037,39.0037,38.8478,38.8888,48000.0
2014-02-14 09:50:00,47.36,47.58,47.28,47.39,40500.0,38.8806,39.0612,38.8149,38.9052,40500.0
2014-02-14 10:00:00,47.4,47.4,47.3,47.35,58000.0,38.9134,38.9134,38.8313,38.8724,58000.0
2014-02-14 10:10:00,47.35,47.47,47.35,47.43,37100.0,38.8724,38.9709,38.8724,38.9381,37100.0
2014-02-14 10:20:00,47.42,47.44,47.4,47.41,31800.0,38.9298,38.9463,38.9134,38.9216,31800.0
2014-02-14 10:30:00,47.41,47.46,47.39,47.39,22100.0,38.9216,38.9627,38.9052,38.9052,22100.0
2014-02-14 10:40:00,47.39,47.41,47.38,47.39,17900.0,38.9052,38.9216,38.897,38.9052,17900.0
2014-02-14 10:50:00,47.38,47.41,47.34,47.34,20400.0,38.897,38.9216,38.8642,38.8642,20400.0
2014-02-14 11:00:00,47.35,47.39,47.35,47.35,25600.0,38.8724,38.9052,38.8724,38.8724,25600.0
2014-02-14 11:10:00,47.36,47.38,47.34,47.35,22900.0,38.8806,38.897,38.8642,38.8724,22900.0
2014-02-14 11:20:00,47.35,47.36,47.27,47.27,22500.0,38.8724,38.8806,38.8067,38.8067,22500.0
2014-02-14 11:30:00,47.28,47.39,47.28,47.38,18000.0,38.8149,38.9052,38.8149,38.897,18000.0
2014-02-14 11:40:00,47.39,47.41,47.35,47.36,17000.0,38.9052,38.9216,38.8724,38.8806,17000.0
2014-02-14 11:50:00,47.36,47.4,47.34,47.38,24700.0,38.8806,38.9134,38.8642,38.897,24700.0
2014-02-14 12:00:00,47.39,47.4,47.35,47.36,14200.0,38.9052,38.9134,38.8724,38.8806,14200.0
2014-02-14 12:10:00,47.36,47.4,47.36,47.37,21300.0,38.8806,38.9134,38.8806,38.8888,21300.0
2014-02-14 12:20:00,47.37,47.38,47.36,47.36,11000.0,38.8888,38.897,38.8806,38.8806,11000.0
2014-02-14 12:30:00,47.37,47.39,47.33,47.34,21600.0,38.8888,38.9052,38.856,38.8642,21600.0
2014-02-14 12:40:00,47.33,47.39,47.32,47.38,16900.0,38.856,38.9052,38.8478,38.897,16900.0
2014-02-14 12:50:00,47.38,47.4,47.37,47.4,13100.0,38.897,38.9134,38.8888,38.9134,13100.0
2014-02-14 13:00:00,47.41,47.42,47.38,47.4,33700.0,38.9216,38.9298,38.897,38.9134,33700.0
2014-02-14 13:10:00,47.41,47.41,47.39,47.39,12000.0,38.9216,38.9216,38.9052,38.9052,12000.0
2014-02-14 13:20:00,47.4,47.41,47.37,47.39,77600.0,38.9134,38.9216,38.8888,38.9052,77600.0
2014-02-14 13:30:00,47.4,47.42,47.37,47.42,18400.0,38.9134,38.9298,38.8888,38.9298,18400.0
2014-02-14 13:40:00,47.43,47.46,47.42,47.46,18200.0,38.9381,38.9627,38.9298,38.9627,18200.0
2014-02-14 13:50:00,47.46,47.46,47.45,47.45,10000.0,38.9627,38.9627,38.9545,38.9545,10000.0
2014-02-14 14:00:00,47.45,47.5,47.45,47.49,22300.0,38.9545,38.9955,38.9545,38.9873,22300.0
2014-02-14 14:10:00,47.5,47.54,47.5,47.54,27300.0,38.9955,39.0284,38.9955,39.0284,27300.0
2014-02-14 14:20:00,47.54,47.55,47.53,47.54,16600.0,39.0284,39.0366,39.0202,39.0284,16600.0
2014-02-14 14:30:00,47.55,47.55,47.53,47.55,27300.0,39.0366,39.0366,39.0202,39.0366,27300.0
2014-02-14 14:40:00,47.55,47.6,47.54,47.59,21300.0,39.0366,39.0776,39.0284,39.0694,21300.0
2014-02-14 14:50:00,47.6,47.66,47.6,47.63,38500.0,39.0776,39.1269,39.0776,39.1022,38500.0
2014-02-14 15:00:00,47.63,47.66,47.63,47.65,14000.0,39.1022,39.1269,39.1022,39.1187,14000.0
2014-02-14 15:10:00,47.66,47.67,47.62,47.62,25700.0,39.1269,39.1351,39.094,39.094,25700.0
2014-02-14 15:20:00,47.62,47.65,47.61,47.64,29100.0,39.094,39.1187,39.0858,39.1105,29100.0
2014-02-14 15:30:00,47.64,47.67,47.64,47.66,37500.0,39.1105,39.1351,39.1105,39.1269,37500.0
2014-02-14 15:40:00,47.67,47.67,47.61,47.65,75400.0,39.1351,39.1351,39.0858,39.1187,75400.0
2014-02-14 15:50:00,47.65,47.69,47.63,47.67,160100.0,39.1187,39.1515,39.1022,39.1351,160100.0
2014-02-18 09:30:00,47.41,47.59,47.3,47.58,161600.0,38.9216,39.0694,38.8313,39.0612,161600.0
2014-02-18 09:40:00,47.58,47.65,47.52,47.6,57300.0,39.0612,39.1187,39.0119,39.0776,57300.0
2014-02-18 09:50:00,47.6,47.62,47.44,47.5,51200.0,39.0776,39.094,38.9463,38.9955,51200.0
2014-02-18 10:00:00,47.5,47.5,47.3,47.43,74000.0,38.9955,38.9955,38.8313,38.9381,74000.0
2014-02-18 10:10:00,47.43,47.64,47.41,47.63,59800.0,38.9381,39.1105,38.9216,39.1022,59800.0
2014-02-18 10:20:00,47.63,47.79,47.62,47.79,38700.0,39.1022,39.2336,39.094,39.2336,38700.0
2014-02-18 10:30:00,47.8,47.81,47.7,47.79,34500.0,39.2418,39.25,39.1597,39.2336,34500.0
2014-02-18 10:40:00,47.8,47.84,47.79,47.83,47800.0,39.2418,39.2747,39.2336,39.2664,47800.0
2014-02-18 10:50:00,47.82,47.89,47.81,47.88,23800.0,39.2582,39.3157,39.25,39.3075,23800.0
2014-02-18 11:00:00,47.89,47.92,47.88,47.91,41700.0,39.3157,39.3403,39.3075,39.3321,41700.0
2014-02-18 11:10:00,47.9,47.98,47.9,47.94,29700.0,39.3239,39.3896,39.3239,39.3567,29700.0
2014-02-18 11:20:00,47.94,47.94,47.85,47.86,68400.0,39.3567,39.3567,39.2829,39.2911,68400.0
2014-02-18 11:30:00,47.87,47.87,47.81,47.84,29500.0,39.2993,39.2993,39.25,39.2747,29500.0
2014-02-18 11:40:00,47.85,47.92,47.85,47.89,52500.0,39.2829,39.3403,39.2829,39.3157,52500.0
2014-02-18 11:50:00,47.9,47.94,47.89,47.91,27600.0,39.3239,39.3567,39.3157,39.3321,27600.0
2014-02-18 12:00:00,47.91,47.93,47.88,47.9,52300.0,39.3321,39.3485,39.3075,39.3239,52300.0
2014-02-18 12:10:00,47.9,47.94,47.84,47.85,24800.0,39.3239,39.3567,39.2747,39.2829,24800.0
2014-02-18 12:20:00,47.85,47.86,47.78,47.8,28800.0,39.2829,39.2911,39.2254,39.2418,28800.0
2014-02-18 12:30:00,47.81,47.87,47.8,47.86,18300.0,39.25,39.2993,39.2418,39.2911,18300.0
2014-02-18 12:40:00,47.86,47.92,47.86,47.92,20400.0,39.2911,39.3403,39.2911,39.3403,20400.0
2014-02-18 12:50:00,47.92,47.93,47.9,47.91,29300.0,39.3403,39.3485,39.3239,39.3321,29300.0
2014-02-18 13:00:00,47.91,47.94,47.91,47.93,24100.0,39.3321,39.3567,39.3321,39.3485,24100.0
2014-02-18 13:10:00,47.93,47.95,47.92,47.94,7800.0,39.3485,39.365,39.3403,39.3567,7800.0
2014-02-18 13:20:00,47.94,47.95,47.9,47.91,22000.0,39.3567,39.365,39.3239,39.3321,22000.0
2014-02-18 13:30:00,47.91,47.91,47.84,47.84,19600.0,39.3321,39.3321,39.2747,39.2747,19600.0
2014-02-18 13:40:00,47.84,47.85,47.79,47.8,16600.0,39.2747,39.2829,39.2336,39.2418,16600.0
2014-02-18 13:50:00,47.79,47.87,47.79,47.85,29500.0,39.2336,39.2993,39.2336,39.2829,29500.0
2014-02-18 14:00:00,47.85,47.87,47.84,47.84,30400.0,39.2829,39.2993,39.2747,39.2747,30400.0
2014-02-18 14:10:00,47.84,47.88,47.83,47.87,46300.0,39.2747,39.3075,39.2664,39.2993,46300.0
2014-02-18 14:20:00,47.87,47.89,47.85,47.85,38500.0,39.2993,39.3157,39.2829,39.2829,38500.0
2014-02-18 14:30:00,47.85,47.88,47.85,47.86,37100.0,39.2829,39.3075,39.2829,39.2911,37100.0
2014-02-18 14:40:00,47.86,47.9,47.85,47.87,64000.0,39.2911,39.3239,39.2829,39.2993,64000.0
2014-02-18 14:50:00,47.87,47.89,47.86,47.88,42000.0,39.2993,39.3157,39.2911,39.3075,42000.0
2014-02-18 15:00:00,47.87,47.89,47.84,47.85,36800.0,39.2993,39.3157,39.2747,39.2829,36800.0
2014-02-18 15:10:00,47.86,47.86,47.83,47.85,46200.0,39.2911,39.2911,39.2664,39.2829,46200.0
2014-02-18 15:20:00,47.85,47.87,47.84,47.87,33100.0,39.2829,39.2993,39.2747,39.2993,33100.0
2014-02-18 15:30:00,47.86,47.88,47.86,47.86,49100.0,39.2911,39.3075,39.2911,39.2911,49100.0
2014-02-18 15:40:00,47.87,47.87,47.83,47.84,56400.0,39.2993,39.2993,39.2664,39.2747,56400.0
2014-02-18 15:50:00,47.85,47.86,47.8,47.81,142600.0,39.2829,39.2911,39.2418,39.25,142600.0
2014-02-19 09:30:00,47.68,47.87,47.59,47.83,74600.0,39.1433,39.2993,39.0694,39.2664,74600.0
2014-02-19 09:40:00,47.84,47.85,47.72,47.76,29200.0,39.2747,39.2829,39.1761,39.209,29200.0
2014-02-19 09:50:00,47.77,47.9,47.76,47.9,19500.0,39.2172,39.3239,39.209,39.3239,19500.0
2014-02-19 10:00:00,47.89,47.89,47.79,47.86,28900.0,39.3157,39.3157,39.2336,39.2911,28900.0
2014-02-19 10:10:00,47.85,48.01,47.84,47.99,56900.0,39.2829,39.4142,39.2747,39.3978,56900.0
2014-02-19 10:20:00,47.99,48.11,47.97,48.11,23700.0,39.3978,39.4963,39.3814,39.4963,23700.0
2014-02-19 10:30:00,48.11,48.11,48.05,48.05,28100.0,39.4963,39.4963,39.4471,39.4471,28100.0
2014-02-19 10:40:00,48.05,48.07,47.99,48.0,26800.0,39.4471,39.4635,39.3978,39.406,26800.0
2014-02-19 10:50:00,48.0,48.01,47.95,47.97,29100.0,39.406,39.4142,39.365,39.3814,29100.0
2014-02-19 11:00:00,47.97,47.98,47.9,47.91,41000.0,39.3814,39.3896,39.3239,39.3321,41000.0
2014-02-19 11:10:00,47.91,47.94,47.88,47.94,31900.0,39.3321,39.3567,39.3075,39.3567,31900.0
2014-02-19 11:20:00,47.94,48.0,47.91,47.98,40600.0,39.3567,39.406,39.3321,39.3896,40600.0
2014-02-19 11:30:00,47.98,47.98,47.94,47.95,24700.0,39.3896,39.3896,39.3567,39.365,24700.0
2014-02-19 11:40:00,47.96,48.01,47.94,48.01,39300.0,39.3732,39.4142,39.3567,39.4142,39300.0
2014-02-19 11:50:00,48.0,48.02,47.88,47.89,49300.0,39.406,39.4224,39.3075,39.3157,49300.0
2014-02-19 12:00:00,47.87,47.9,47.84,47.88,59100.0,39.2993,39.3239,39.2747,39.3075,59100.0
2014-02-19 12:10:00,47.88,47.9,47.84,47.84,72800.0,39.3075,39.3239,39.2747,39.2747,72800.0
2014-02-19 12:20:00,47.85,47.85,47.78,47.84,56600.0,39.2829,39.2829,39.2254,39.2747,56600.0
2014-02-19 12:30:00,47.83,47.87,47.83,47.87,31200.0,39.2664,39.2993,39.2664,39.2993,31200.0
2014-02-19 12:40:00,47.88,47.88,47.85,47.85,28800.0,39.3075,39.3075,39.2829,39.2829,28800.0
2014-02-19 12:50:00,47.85,47.87,47.81,47.86,20600.0,39.2829,39.2993,39.25,39.2911,20600.0
2014-02-19 13:00:00,47.85,47.91,47.84,47.89,24800.0,39.2829,39.3321,39.2747,39.3157,24800.0
2014-02-19 13:10:00,47.91,47.95,47.89,47.94,19800.0,39.3321,39.365,39.3157,39.3567,19800.0
2014-02-19 13:20:00,47.94,48.01,47.94,48.01,21700.0,39.3567,39.4142,39.3567,39.4142,21700.0
2014-02-19 13:30:00,48.02,48.04,47.97,47.97,14900.0,39.4224,39.4388,39.3814,39.3814,14900.0
2014-02-19 13:40:00,47.97,47.98,47.94,47.97,16100.0,39.3814,39.3896,39.3567,39.3814,16100.0
2014-02-19 13:50:00,47.98,48.02,47.95,47.95,20700.0,39.3896,39.4224,39.365,39.365,20700.0
2014-02-19 14:00:00,47.94,48.03,47.92,48.02,32000.0,39.3567,39.4306,39.3403,39.4224,32000.0
2014-02-19 14:10:00,48.02,48.02,47.91,47.94,32800.0,39.4224,39.4224,39.3321,39.3567,32800.0
2014-02-19 14:20:00,47.94,47.94,47.84,47.93,35400.0,39.3567,39.3567,39.2747,39.3485,35400.0
2014-02-19 14:30:00,47.93,47.93,47.85,47.87,46900.0,39.3485,39.3485,39.2829,39.2993,46900.0
2014-02-19 14:40:00,47.87,47.9,47.83,47.86,43900.0,39.2993,39.3239,39.2664,39.2911,43900.0
2014-02-19 14:50:00,47.86,47.9,47.83,47.87,31000.0,39.2911,39.3239,39.2664,39.2993,31000.0
2014-02-19 15:00:00,47.87,47.89,47.86,47.86,24600.0,39.2993,39.3157,39.2911,39.2911,24600.0
2014-02-19 15:10:00,47.86,47.87,47.78,47.82,117000.0,39.2911,39.2993,39.2254,39.2582,117000.0
2014-02-19 15:20:00,47.82,47.82,47.66,47.68,67900.0,39.2582,39.2582,39.1269,39.1433,67900.0
2014-02-19 15:30:00,47.68,47.7,47.65,47.69,57600.0,39.1433,39.1597,39.1187,39.1515,57600.0
2014-02-19 15:40:00,47.7,47.72,47.63,47.65,79700.0,39.1597,39.1761,39.1022,39.1187,79700.0
2014-02-19 15:50:00,47.66,47.66,47.54,47.57,134400.0,39.1269,39.1269,39.0284,39.053,134400.0
2014-02-20 09:30:00,47.61,47.85,47.58,47.76,48100.0,39.0858,39.2829,39.0612,39.209,48100.0
2014-02-20 09:40:00,47.77,47.8,47.71,47.73,37500.0,39.2172,39.2418,39.1679,39.1843,37500.0
2014-02-20 09:50:00,47.73,47.77,47.65,47.7,46800.0,39.1843,39.2172,39.1187,39.1597,46800.0
2014-02-20 10:00:00,47.69,47.79,47.6,47.68,86700.0,39.1515,39.2336,39.0776,39.1433,86700.0
2014-02-20 10:10:00,47.68,47.95,47.68,47.9,71900.0,39.1433,39.365,39.1433,39.3239,71900.0
2014-02-20 10:20:00,47.9,47.95,47.84,47.93,30000.0,39.3239,39.365,39.2747,39.3485,30000.0
2014-02-20 10:30:00,47.93,48.09,47.93,48.02,30100.0,39.3485,39.4799,39.3485,39.4224,30100.0
2014-02-20 10:40:00,48.03,48.06,48.01,48.01,14700.0,39.4306,39.4553,39.4142,39.4142,14700.0
2014-02-20 10:50:00,48.01,48.07,47.95,48.0,46500.0,39.4142,39.4635,39.365,39.406,46500.0
2014-02-20 11:00:00,48.01,48.05,47.98,48.04,43700.0,39.4142,39.4471,39.3896,39.4388,43700.0
2014-02-20 11:10:00,48.04,48.05,47.97,47.98,35200.0,39.4388,39.4471,39.3814,39.3896,35200.0
2014-02-20 11:20:00,47.99,48.01,47.91,47.94,24600.0,39.3978,39.4142,39.3321,39.3567,24600.0
2014-02-20 11:30:00,47.94,48.02,47.91,47.99,40300.0,39.3567,39.4224,39.3321,39.3978,40300.0
2014-02-20 11:40:00,47.99,48.01,47.95,48.0,20700.0,39.3978,39.4142,39.365,39.406,20700.0
2014-02-20 11:50:00,48.0,48.0,47.95,47.98,28200.0,39.406,39.406,39.365,39.3896,28200.0
2014-02-20 12:00:00,47.98,47.99,47.96,47.98,17900.0,39.3896,39.3978,39.3732,39.3896,17900.0
2014-02-20 12:10:00,47.98,47.99,47.9,47.96,70700.0,39.3896,39.3978,39.3239,39.3732,70700.0
2014-02-20 12:20:00,47.96,48.04,47.96,48.03,23700.0,39.3732,39.4388,39.3732,39.4306,23700.0
2014-02-20 12:30:00,48.03,48.05,48.01,48.02,27400.0,39.4306,39.4471,39.4142,39.4224,27400.0
2014-02-20 12:40:00,48.03,48.05,48.02,48.05,17100.0,39.4306,39.4471,39.4224,39.4471,17100.0
2014-02-20 12:50:00,48.05,48.05,47.98,47.98,75000.0,39.4471,39.4471,39.3896,39.3896,75000.0
2014-02-20 13:00:00,47.99,48.01,47.98,48.0,21100.0,39.3978,39.4142,39.3896,39.406,21100.0
2014-02-20 13:10:00,48.0,48.01,47.97,48.01,32600.0,39.406,39.4142,39.3814,39.4142,32600.0
2014-02-20 13:20:00,48.01,48.01,47.97,47.98,31100.0,39.4142,39.4142,39.3814,39.3896,31100.0
2014-02-20 13:30:00,47.99,48.02,47.98,48.01,21200.0,39.3978,39.4224,39.3896,39.4142,21200.0
2014-02-20 13:40:00,48.0,48.02,47.99,48.02,56800.0,39.406,39.4224,39.3978,39.4224,56800.0
2014-02-20 13:50:00,48.02,48.03,48.01,48.02,21600.0,39.4224,39.4306,39.4142,39.4224,21600.0
2014-02-20 14:00:00,48.01,48.02,48.0,48.02,39200.0,39.4142,39.4224,39.406,39.4224,39200.0
2014-02-20 14:10:00,48.02,48.03,47.97,48.01,55100.0,39.4224,39.4306,39.3814,39.4142,55100.0
2014-02-20 14:20:00,48.01,48.03,47.99,48.0,43600.0,39.4142,39.4306,39.3978,39.406,43600.0
2014-02-20 14:30:00,48.01,48.02,47.98,48.01,44900.0,39.4142,39.4224,39.3896,39.4142,44900.0
2014-02-20 14:40:00,48.01,48.03,48.01,48.03,29600.0,39.4142,39.4306,39.4142,39.4306,29600.0
2014-02-20 14:50:00,48.03,48.1,48.02,48.1,45800.0,39.4306,39.4881,39.4224,39.4881,45800.0
2014-02-20 15:00:00,48.09,48.14,48.09,48.09,45500.0,39.4799,39.5209,39.4799,39.4799,45500.0
2014-02-20 15:10:00,48.1,48.11,48.07,48.09,30600.0,39.4881,39.4963,39.4635,39.4799,30600.0
2014-02-20 15:20:00,48.09,48.09,48.03,48.04,43000.0,39.4799,39.4799,39.4306,39.4388,43000.0
2014-02-20 15:30:00,48.05,48.06,48.02,48.02,43800.0,39.4471,39.4553,39.4224,39.4224,43800.0
2014-02-20 15:40:00,48.03,48.13,48.01,48.13,89700.0,39.4306,39.5127,39.4142,39.5127,89700.0
2014-02-20 15:50:00,48.13,48.15,48.08,48.08,202800.0,39.5127,39.5291,39.4717,39.4717,202800.0
2014-02-21 09:30:00,48.13,48.14,47.81,47.88,207700.0,39.5127,39.5209,39.25,39.3075,207700.0
2014-02-21 09:40:00,47.89,48.12,47.88,48.12,34600.0,39.3157,39.5045,39.3075,39.5045,34600.0
2014-02-21 09:50:00,48.14,48.17,48.06,48.1,25700.0,39.5209,39.5456,39.4553,39.4881,25700.0
2014-02-21 10:00:00,48.09,48.19,48.09,48.1,30800.0,39.4799,39.562,39.4799,39.4881,30800.0
2014-02-21 10:10:00,48.12,48.13,48.03,48.03,27600.0,39.5045,39.5127,39.4306,39.4306,27600.0
2014-02-21 10:20:00,48.03,48.03,47.96,48.01,36300.0,39.4306,39.4306,39.3732,39.4142,36300.0
2014-02-21 10:30:00,48.01,48.11,48.01,48.1,31200.0,39.4142,39.4963,39.4142,39.4881,31200.0
2014-02-21 10:40:00,48.1,48.19,48.1,48.17,19100.0,39.4881,39.562,39.4881,39.5456,19100.0
2014-02-21 10:50:00,48.17,48.19,48.11,48.11,21900.0,39.5456,39.562,39.4963,39.4963,21900.0
2014-02-21 11:00:00,48.12,48.15,48.09,48.09,54900.0,39.5045,39.5291,39.4799,39.4799,54900.0
2014-02-21 11:10:00,48.1,48.12,48.04,48.08,30600.0,39.4881,39.5045,39.4388,39.4717,30600.0
2014-02-21 11:20:00,48.08,48.11,48.06,48.07,22600.0,39.4717,39.4963,39.4553,39.4635,22600.0
2014-02-21 11:30:00,48.08,48.12,48.06,48.09,27400.0,39.4717,39.5045,39.4553,39.4799,27400.0
2014-02-21 11:40:00,48.1,48.14,48.1,48.12,15400.0,39.4881,39.5209,39.4881,39.5045,15400.0
2014-02-21 11:50:00,48.13,48.19,48.13,48.16,12300.0,39.5127,39.562,39.5127,39.5374,12300.0
2014-02-21 12:00:00,48.15,48.19,48.15,48.16,18200.0,39.5291,39.562,39.5291,39.5374,18200.0
2014-02-21 12:10:00,48.16,48.18,48.12,48.17,16200.0,39.5374,39.5538,39.5045,39.5456,16200.0
2014-02-21 12:20:00,48.17,48.17,48.1,48.11,23900.0,39.5456,39.5456,39.4881,39.4963,23900.0
2014-02-21 12:30:00,48.11,48.13,48.1,48.1,15600.0,39.4963,39.5127,39.4881,39.4881,15600.0
2014-02-21 12:40:00,48.1,48.1,48.0,48.02,27400.0,39.4881,39.4881,39.406,39.4224,27400.0
2014-02-21 12:50:00,48.02,48.05,48.02,48.04,12200.0,39.4224,39.4471,39.4224,39.4388,12200.0
2014-02-21 13:00:00,48.05,48.05,47.98,48.04,27100.0,39.4471,39.4471,39.3896,39.4388,27100.0
2014-02-21 13:10:00,48.04,48.07,48.01,48.01,22800.0,39.4388,39.4635,39.4142,39.4142,22800.0
2014-02-21 13:20:00,48.01,48.05,48.01,48.02,32200.0,39.4142,39.4471,39.4142,39.4224,32200.0
2014-02-21 13:30:00,48.02,48.04,47.92,47.92,26700.0,39.4224,39.4388,39.3403,39.3403,26700.0
2014-02-21 13:40:00,47.92,47.93,47.88,47.93,35700.0,39.3403,39.3485,39.3075,39.3485,35700.0
2014-02-21 13:50:00,47.94,48.04,47.94,48.02,57600.0,39.3567,39.4388,39.3567,39.4224,57600.0
2014-02-21 14:00:00,48.02,48.04,47.99,47.99,20100.0,39.4224,39.4388,39.3978,39.3978,20100.0
2014-02-21 14:10:00,47.99,48.0,47.94,47.94,28000.0,39.3978,39.406,39.3567,39.3567,28000.0
2014-02-21 14:20:00,47.95,47.97,47.92,47.94,29300.0,39.365,39.3814,39.3403,39.3567,29300.0
2014-02-21 14:30:00,47.93,47.93,47.85,47.86,39200.0,39.3485,39.3485,39.2829,39.2911,39200.0
2014-02-21 14:40:00,47.86,47.91,47.84,47.86,47200.0,39.2911,39.3321,39.2747,39.2911,47200.0
2014-02-21 14:50:00,47.87,47.94,47.87,47.92,35100.0,39.2993,39.3567,39.2993,39.3403,35100.0
2014-02-21 15:00:00,47.92,47.95,47.89,47.92,24800.0,39.3403,39.365,39.3157,39.3403,24800.0
2014-02-21 15:10:00,47.92,47.94,47.88,47.93,45800.0,39.3403,39.3567,39.3075,39.3485,45800.0
2014-02-21 15:20:00,47.93,48.01,47.92,48.0,30500.0,39.3485,39.4142,39.3403,39.406,30500.0
2014-02-21 15:30:00,48.01,48.03,47.92,47.92,52500.0,39.4142,39.4306,39.3403,39.3403,52500.0
2014-02-21 15:40:00,47.92,47.98,47.87,47.89,91300.0,39.3403,39.3896,39.2993,39.3157,91300.0
2014-02-21 15:50:00,47.89,47.98,47.87,47.97,327200.0,39.3157,39.3896,39.2993,39.3814,327200.0
2014-02-24 09:30:00,47.99,48.13,47.84,48.13,107600.0,39.3978,39.5127,39.2747,39.5127,107600.0
2014-02-24 09:40:00,48.1,48.17,48.07,48.17,32500.0,39.4881,39.5456,39.4635,39.5456,32500.0
2014-02-24 09:50:00,48.18,48.31,48.18,48.27,55900.0,39.5538,39.6605,39.5538,39.6277,55900.0
2014-02-24 10:00:00,48.27,48.29,48.16,48.16,33400.0,39.6277,39.6441,39.5374,39.5374,33400.0
2014-02-24 10:10:00,48.16,48.2,48.16,48.19,31000.0,39.5374,39.5702,39.5374,39.562,31000.0
2014-02-24 10:20:00,48.18,48.22,48.18,48.22,25600.0,39.5538,39.5866,39.5538,39.5866,25600.0
2014-02-24 10:30:00,48.21,48.34,48.21,48.25,127100.0,39.5784,39.6851,39.5784,39.6112,127100.0
2014-02-24 10:40:00,48.26,48.29,48.22,48.23,44000.0,39.6195,39.6441,39.5866,39.5948,44000.0
2014-02-24 10:50:00,48.23,48.28,48.2,48.24,34500.0,39.5948,39.6359,39.5702,39.603,34500.0
2014-02-24 11:00:00,48.23,48.23,48.15,48.19,21700.0,39.5948,39.5948,39.5291,39.562,21700.0
2014-02-24 11:10:00,48.18,48.22,48.18,48.18,19500.0,39.5538,39.5866,39.5538,39.5538,19500.0
2014-02-24 11:20:00,48.18,48.2,48.16,48.19,20700.0,39.5538,39.5702,39.5374,39.562,20700.0
2014-02-24 11:30:00,48.2,48.34,48.19,48.33,63400.0,39.5702,39.6851,39.562,39.6769,63400.0
2014-02-24 11:40:00,48.33,48.35,48.3,48.34,30500.0,39.6769,39.6933,39.6523,39.6851,30500.0
2014-02-24 11:50:00,48.33,48.38,48.32,48.37,22400.0,39.6769,39.718,39.6687,39.7098,22400.0
2014-02-24 12:00:00,48.38,48.39,48.36,48.37,16400.0,39.718,39.7262,39.7015,39.7098,16400.0
2014-02-24 12:10:00,48.36,48.37,48.32,48.33,20200.0,39.7015,39.7098,39.6687,39.6769,20200.0
2014-02-24 12:20:00,48.33,48.48,48.33,48.4,76200.0,39.6769,39.8001,39.6769,39.7344,76200.0
2014-02-24 12:30:00,48.39,48.39,48.35,48.36,16100.0,39.7262,39.7262,39.6933,39.7015,16100.0
2014-02-24 12:40:00,48.35,48.35,48.3,48.31,16500.0,39.6933,39.6933,39.6523,39.6605,16500.0
2014-02-24 12:50:00,48.31,48.35,48.31,48.34,13700.0,39.6605,39.6933,39.6605,39.6851,13700.0
2014-02-24 13:00:00,48.33,48.34,48.29,48.33,20100.0,39.6769,39.6851,39.6441,39.6769,20100.0
2014-02-24 13:10:00,48.33,48.34,48.3,48.3,12100.0,39.6769,39.6851,39.6523,39.6523,12100.0
2014-02-24 13:20:00,48.3,48.35,48.29,48.34,12300.0,39.6523,39.6933,39.6441,39.6851,12300.0
2014-02-24 13:30:00,48.33,48.36,48.31,48.32,15600.0,39.6769,39.7015,39.6605,39.6687,15600.0
2014-02-24 13:40:00,48.33,48.34,48.27,48.28,32900.0,39.6769,39.6851,39.6277,39.6359,32900.0
2014-02-24 13:50:00,48.28,48.32,48.26,48.3,39900.0,39.6359,39.6687,39.6195,39.6523,39900.0
2014-02-24 14:00:00,48.31,48.4,48.3,48.33,47000.0,39.6605,39.7344,39.6523,39.6769,47000.0
2014-02-24 14:10:00,48.33,48.35,48.29,48.29,37900.0,39.6769,39.6933,39.6441,39.6441,37900.0
2014-02-24 14:20:00,48.29,48.3,48.27,48.29,9800.0,39.6441,39.6523,39.6277,39.6441,9800.0
2014-02-24 14:30:00,48.29,48.3,48.24,48.29,13100.0,39.6441,39.6523,39.603,39.6441,13100.0
2014-02-24 14:40:00,48.29,48.32,48.29,48.31,31200.0,39.6441,39.6687,39.6441,39.6605,31200.0
2014-02-24 14:50:00,48.3,48.32,48.23,48.24,27200.0,39.6523,39.6687,39.5948,39.603,27200.0
2014-02-24 15:00:00,48.24,48.25,48.21,48.22,30500.0,39.603,39.6112,39.5784,39.5866,30500.0
2014-02-24 15:10:00,48.23,48.24,48.19,48.23,31200.0,39.5948,39.603,39.562,39.5948,31200.0
2014-02-24 15:20:00,48.23,48.25,48.13,48.13,33900.0,39.5948,39.6112,39.5127,39.5127,33900.0
2014-02-24 15:30:00,48.13,48.24,48.12,48.23,48100.0,39.5127,39.603,39.5045,39.5948,48100.0
2014-02-24 15:40:00,48.22,48.22,48.15,48.15,99900.0,39.5866,39.5866,39.5291,39.5291,99900.0
2014-02-24 15:50:00,48.15,48.16,48.05,48.05,216800.0,39.5291,39.5374,39.4471,39.4471,216800.0
2014-02-25 09:30:00,48.02,48.14,47.85,47.88,68700.0,39.4224,39.5209,39.2829,39.3075,68700.0
2014-02-25 09:40:00,47.87,47.91,47.83,47.84,30400.0,39.2993,39.3321,39.2664,39.2747,30400.0
2014-02-25 09:50:00,47.83,47.83,47.74,47.78,28500.0,39.2664,39.2664,39.1926,39.2254,28500.0
2014-02-25 10:00:00,47.8,47.88,47.74,47.84,46400.0,39.2418,39.3075,39.1926,39.2747,46400.0
2014-02-25 10:10:00,47.85,47.93,47.81,47.93,32300.0,39.2829,39.3485,39.25,39.3485,32300.0
2014-02-25 10:20:00,47.93,47.96,47.8,47.82,37200.0,39.3485,39.3732,39.2418,39.2582,37200.0
2014-02-25 10:30:00,47.82,47.93,47.82,47.93,21800.0,39.2582,39.3485,39.2582,39.3485,21800.0
2014-02-25 10:40:00,47.93,47.96,47.9,47.94,19800.0,39.3485,39.3732,39.3239,39.3567,19800.0
2014-02-25 10:50:00,47.94,47.96,47.92,47.96,13500.0,39.3567,39.3732,39.3403,39.3732,13500.0
2014-02-25 11:00:00,47.97,47.97,47.87,47.88,30400.0,39.3814,39.3814,39.2993,39.3075,30400.0
2014-02-25 11:10:00,47.88,48.02,47.87,48.01,30100.0,39.3075,39.4224,39.2993,39.4142,30100.0
2014-02-25 11:20:00,48.01,48.14,48.01,48.14,16400.0,39.4142,39.5209,39.4142,39.5209,16400.0
2014-02-25 11:30:00,48.14,48.15,48.07,48.08,31600.0,39.5209,39.5291,39.4635,39.4717,31600.0
2014-02-25 11:40:00,48.07,48.07,48.02,48.02,21600.0,39.4635,39.4635,39.4224,39.4224,21600.0
2014-02-25 11:50:00,48.02,48.02,47.91,47.94,22300.0,39.4224,39.4224,39.3321,39.3567,22300.0
2014-02-25 12:00:00,47.94,47.97,47.91,47.93,16000.0,39.3567,39.3814,39.3321,39.3485,16000.0
2014-02-25 12:10:00,47.93,47.98,47.93,47.93,14500.0,39.3485,39.3896,39.3485,39.3485,14500.0
2014-02-25 12:20:00,47.93,47.98,47.88,47.97,17800.0,39.3485,39.3896,39.3075,39.3814,17800.0
2014-02-25 12:30:00,47.96,47.99,47.96,47.98,8800.0,39.3732,39.3978,39.3732,39.3896,8800.0
2014-02-25 12:40:00,47.98,47.98,47.92,47.96,18500.0,39.3896,39.3896,39.3403,39.3732,18500.0
2014-02-25 12:50:00,47.97,47.97,47.93,47.93,8400.0,39.3814,39.3814,39.3485,39.3485,8400.0
2014-02-25 13:00:00,47.93,47.99,47.91,47.97,12500.0,39.3485,39.3978,39.3321,39.3814,12500.0
2014-02-25 13:10:00,47.98,48.02,47.97,48.0,9700.0,39.3896,39.4224,39.3814,39.406,9700.0
2014-02-25 13:20:00,48.0,48.05,47.98,48.03,13100.0,39.406,39.4471,39.3896,39.4306,13100.0
2014-02-25 13:30:00,48.03,48.03,47.96,47.96,19500.0,39.4306,39.4306,39.3732,39.3732,19500.0
2014-02-25 13:40:00,47.97,47.97,47.9,47.91,22400.0,39.3814,39.3814,39.3239,39.3321,22400.0
2014-02-25 13:50:00,47.92,48.0,47.91,47.98,18300.0,39.3403,39.406,39.3321,39.3896,18300.0
2014-02-25 14:00:00,47.98,48.01,47.88,47.91,33200.0,39.3896,39.4142,39.3075,39.3321,33200.0
2014-02-25 14:10:00,47.9,47.93,47.88,47.92,17400.0,39.3239,39.3485,39.3075,39.3403,17400.0
2014-02-25 14:20:00,47.92,47.92,47.86,47.91,22100.0,39.3403,39.3403,39.2911,39.3321,22100.0
2014-02-25 14:30:00,47.91,47.91,47.87,47.87,23800.0,39.3321,39.3321,39.2993,39.2993,23800.0
2014-02-25 14:40:00,47.88,47.91,47.87,47.89,24800.0,39.3075,39.3321,39.2993,39.3157,24800.0
2014-02-25 14:50:00,47.9,47.9,47.85,47.87,28400.0,39.3239,39.3239,39.2829,39.2993,28400.0
2014-02-25 15:00:00,47.87,47.88,47.83,47.83,36900.0,39.2993,39.3075,39.2664,39.2664,36900.0
2014-02-25 15:10:00,47.83,47.84,47.78,47.81,43100.0,39.2664,39.2747,39.2254,39.25,43100.0
2014-02-25 15:20:00,47.81,47.83,47.77,47.77,34600.0,39.25,39.2664,39.2172,39.2172,34600.0
2014-02-25 15:30:00,47.77,47.87,47.77,47.86,41400.0,39.2172,39.2993,39.2172,39.2911,41400.0
2014-02-25 15:40:00,47.86,47.87,47.77,47.82,85400.0,39.2911,39.2993,39.2172,39.2582,85400.0
2014-02-25 15:50:00,47.81,47.83,47.77,47.83,169500.0,39.25,39.2664,39.2172,39.2664,169500.0
2014-02-26 09:30:00,47.85,48.0,47.83,47.88,31300.0,39.2829,39.406,39.2664,39.3075,31300.0
2014-02-26 09:40:00,47.88,47.95,47.76,47.79,28600.0,39.3075,39.365,39.209,39.2336,28600.0
2014-02-26 09:50:00,47.79,47.79,47.69,47.7,18500.0,39.2336,39.2336,39.1515,39.1597,18500.0
2014-02-26 10:00:00,47.71,47.76,47.61,47.67,70700.0,39.1679,39.209,39.0858,39.1351,70700.0
2014-02-26 10:10:00,47.67,47.8,47.67,47.79,40400.0,39.1351,39.2418,39.1351,39.2336,40400.0
2014-02-26 10:20:00,47.8,47.93,47.79,47.9,33900.0,39.2418,39.3485,39.2336,39.3239,33900.0
2014-02-26 10:30:00,47.91,47.97,47.88,47.88,27500.0,39.3321,39.3814,39.3075,39.3075,27500.0
2014-02-26 10:40:00,47.89,47.93,47.84,47.84,19400.0,39.3157,39.3485,39.2747,39.2747,19400.0
2014-02-26 10:50:00,47.84,47.88,47.8,47.84,17400.0,39.2747,39.3075,39.2418,39.2747,17400.0
2014-02-26 11:00:00,47.83,47.85,47.76,47.76,21100.0,39.2664,39.2829,39.209,39.209,21100.0
2014-02-26 11:10:00,47.76,47.85,47.76,47.82,60600.0,39.209,39.2829,39.209,39.2582,60600.0
2014-02-26 11:20:00,47.82,47.86,47.8,47.86,30200.0,39.2582,39.2911,39.2418,39.2911,30200.0
2014-02-26 11:30:00,47.86,47.89,47.79,47.83,70000.0,39.2911,39.3157,39.2336,39.2664,70000.0
2014-02-26 11:40:00,47.83,47.85,47.71,47.72,21100.0,39.2664,39.2829,39.1679,39.1761,21100.0
2014-02-26 11:50:00,47.71,47.75,47.7,47.75,52100.0,39.1679,39.2008,39.1597,39.2008,52100.0
2014-02-26 12:00:00,47.75,47.77,47.69,47.69,40700.0,39.2008,39.2172,39.1515,39.1515,40700.0
2014-02-26 12:10:00,47.7,47.78,47.7,47.73,47000.0,39.1597,39.2254,39.1597,39.1843,47000.0
2014-02-26 12:20:00,47.73,47.74,47.69,47.71,16200.0,39.1843,39.1926,39.1515,39.1679,16200.0
2014-02-26 12:30:00,47.71,47.76,47.7,47.75,30600.0,39.1679,39.209,39.1597,39.2008,30600.0
2014-02-26 12:40:00,47.75,47.78,47.74,47.77,14600.0,39.2008,39.2254,39.1926,39.2172,14600.0
2014-02-26 12:50:00,47.75,47.75,47.71,47.72,29400.0,39.2008,39.2008,39.1679,39.1761,29400.0
2014-02-26 13:00:00,47.73,47.75,47.6,47.64,57700.0,39.1843,39.2008,39.0776,39.1105,57700.0
2014-02-26 13:10:00,47.65,47.66,47.62,47.63,23400.0,39.1187,39.1269,39.094,39.1022,23400.0
2014-02-26 13:20:00,47.63,47.69,47.63,47.68,24100.0,39.1022,39.1515,39.1022,39.1433,24100.0
2014-02-26 13:30:00,47.68,47.7,47.64,47.64,50200.0,39.1433,39.1597,39.1105,39.1105,50200.0
2014-02-26 13:40:00,47.64,47.76,47.64,47.76,46400.0,39.1105,39.209,39.1105,39.209,46400.0
2014-02-26 13:50:00,47.76,47.79,47.73,47.74,39900.0,39.209,39.2336,39.1843,39.1926,39900.0
2014-02-26 14:00:00,47.73,47.77,47.71,47.72,53000.0,39.1843,39.2172,39.1679,39.1761,53000.0
2014-02-26 14:10:00,47.72,47.73,47.63,47.68,64700.0,39.1761,39.1843,39.1022,39.1433,64700.0
2014-02-26 14:20:00,47.67,47.73,47.61,47.61,40500.0,39.1351,39.1843,39.0858,39.0858,40500.0
2014-02-26 14:30:00,47.61,47.69,47.58,47.65,46800.0,39.0858,39.1515,39.0612,39.1187,46800.0
2014-02-26 14:40:00,47.66,47.7,47.65,47.68,38500.0,39.1269,39.1597,39.1187,39.1433,38500.0
2014-02-26 14:50:00,47.68,47.73,47.66,47.72,20900.0,39.1433,39.1843,39.1269,39.1761,20900.0
2014-02-26 15:00:00,47.72,47.72,47.65,47.66,34000.0,39.1761,39.1761,39.1187,39.1269,34000.0
2014-02-26 15:10:00,47.66,47.66,47.56,47.61,115500.0,39.1269,39.1269,39.0448,39.0858,115500.0
2014-02-26 15:20:00,47.61,47.64,47.58,47.6,38200.0,39.0858,39.1105,39.0612,39.0776,38200.0
2014-02-26 15:30:00,47.61,47.66,47.61,47.63,51500.0,39.0858,39.1269,39.0858,39.1022,51500.0
2014-02-26 15:40:00,47.63,47.67,47.57,47.59,84100.0,39.1022,39.1351,39.053,39.0694,84100.0
2014-02-26 15:50:00,47.59,47.65,47.58,47.59,198300.0,39.0694,39.1187,39.0612,39.0694,198300.0
2014-02-27 09:30:00,47.51,47.73,47.5,47.7,66200.0,39.0037,39.1843,38.9955,39.1597,66200.0
2014-02-27 09:40:00,47.72,47.77,47.68,47.74,29100.0,39.1761,39.2172,39.1433,39.1926,29100.0
2014-02-27 09:50:00,47.74,47.74,47.56,47.64,32100.0,39.1926,39.1926,39.0448,39.1105,32100.0
2014-02-27 10:00:00,47.65,47.76,47.63,47.63,22000.0,39.1187,39.209,39.1022,39.1022,22000.0
2014-02-27 10:10:00,47.64,47.73,47.61,47.73,18900.0,39.1105,39.1843,39.0858,39.1843,18900.0
2014-02-27 10:20:00,47.72,47.76,47.69,47.69,29000.0,39.1761,39.209,39.1515,39.1515,29000.0
2014-02-27 10:30:00,47.69,47.81,47.69,47.79,28300.0,39.1515,39.25,39.1515,39.2336,28300.0
2014-02-27 10:40:00,47.79,47.81,47.73,47.74,17700.0,39.2336,39.25,39.1843,39.1926,17700.0
2014-02-27 10:50:00,47.75,47.8,47.73,47.74,22400.0,39.2008,39.2418,39.1843,39.1926,22400.0
2014-02-27 11:00:00,47.74,47.77,47.69,47.77,62500.0,39.1926,39.2172,39.1515,39.2172,62500.0
2014-02-27 11:10:00,47.79,47.88,47.77,47.87,34900.0,39.2336,39.3075,39.2172,39.2993,34900.0
2014-02-27 11:20:00,47.87,47.99,47.87,47.98,38500.0,39.2993,39.3978,39.2993,39.3896,38500.0
2014-02-27 11:30:00,47.98,47.98,47.92,47.97,34600.0,39.3896,39.3896,39.3403,39.3814,34600.0
2014-02-27 11:40:00,47.97,47.97,47.92,47.94,83100.0,39.3814,39.3814,39.3403,39.3567,83100.0
2014-02-27 11:50:00,47.95,47.96,47.91,47.93,28800.0,39.365,39.3732,39.3321,39.3485,28800.0
2014-02-27 12:00:00,47.92,47.94,47.89,47.89,35000.0,39.3403,39.3567,39.3157,39.3157,35000.0
2014-02-27 12:10:00,47.9,47.92,47.89,47.9,26500.0,39.3239,39.3403,39.3157,39.3239,26500.0
2014-02-27 12:20:00,47.9,47.91,47.87,47.91,28500.0,39.3239,39.3321,39.2993,39.3321,28500.0
2014-02-27 12:30:00,47.9,47.93,47.89,47.92,34900.0,39.3239,39.3485,39.3157,39.3403,34900.0
2014-02-27 12:40:00,47.92,47.97,47.92,47.97,59200.0,39.3403,39.3814,39.3403,39.3814,59200.0
2014-02-27 12:50:00,47.96,47.97,47.94,47.97,26500.0,39.3732,39.3814,39.3567,39.3814,26500.0
2014-02-27 13:00:00,47.97,47.99,47.97,47.99,11900.0,39.3814,39.3978,39.3814,39.3978,11900.0
2014-02-27 13:10:00,47.98,48.0,47.98,47.99,19400.0,39.3896,39.406,39.3896,39.3978,19400.0
2014-02-27 13:20:00,47.99,48.0,47.96,48.0,16700.0,39.3978,39.406,39.3732,39.406,16700.0
2014-02-27 13:30:00,48.0,48.02,47.98,48.0,28100.0,39.406,39.4224,39.3896,39.406,28100.0
2014-02-27 13:40:00,48.0,48.0,47.96,47.96,18600.0,39.406,39.406,39.3732,39.3732,18600.0
2014-02-27 13:50:00,47.97,47.98,47.95,47.96,24700.0,39.3814,39.3896,39.365,39.3732,24700.0
2014-02-27 14:00:00,47.96,47.97,47.95,47.97,31700.0,39.3732,39.3814,39.365,39.3814,31700.0
2014-02-27 14:10:00,47.97,47.97,47.92,47.92,13000.0,39.3814,39.3814,39.3403,39.3403,13000.0
2014-02-27 14:20:00,47.93,47.95,47.89,47.9,35800.0,39.3485,39.365,39.3157,39.3239,35800.0
2014-02-27 14:30:00,47.9,47.96,47.9,47.95,27400.0,39.3239,39.3732,39.3239,39.365,27400.0
2014-02-27 14:40:00,47.94,47.96,47.9,47.95,78300.0,39.3567,39.3732,39.3239,39.365,78300.0
2014-02-27 14:50:00,47.96,47.97,47.96,47.97,20200.0,39.3732,39.3814,39.3732,39.3814,20200.0
2014-02-27 15:00:00,47.96,48.0,47.94,47.98,43400.0,39.3732,39.406,39.3567,39.3896,43400.0
2014-02-27 15:10:00,47.98,48.0,47.96,47.98,31900.0,39.3896,39.406,39.3732,39.3896,31900.0
2014-02-27 15:20:00,47.98,48.09,47.96,48.09,102200.0,39.3896,39.4799,39.3732,39.4799,102200.0
2014-02-27 15:30:00,48.09,48.11,48.05,48.05,64300.0,39.4799,39.4963,39.4471,39.4471,64300.0
2014-02-27 15:40:00,48.05,48.05,47.89,47.91,113500.0,39.4471,39.4471,39.3157,39.3321,113500.0
2014-02-27 15:50:00,47.91,48.03,47.9,48.01,433900.0,39.3321,39.4306,39.3239,39.4142,433900.0
2014-02-28 09:30:00,47.86,48.08,47.81,48.08,112800.0,39.2911,39.4717,39.25,39.4717,112800.0
2014-02-28 09:40:00,48.11,48.21,48.11,48.19,29500.0,39.4963,39.5784,39.4963,39.562,29500.0
2014-02-28 09:50:00,48.18,48.19,48.05,48.13,49400.0,39.5538,39.562,39.4471,39.5127,49400.0
2014-02-28 10:00:00,48.12,48.28,48.12,48.25,45800.0,39.5045,39.6359,39.5045,39.6112,45800.0
2014-02-28 10:10:00,48.25,48.35,48.25,48.31,41800.0,39.6112,39.6933,39.6112,39.6605,41800.0
2014-02-28 10:20:00,48.32,48.38,48.31,48.35,27500.0,39.6687,39.718,39.6605,39.6933,27500.0
2014-02-28 10:30:00,48.37,48.41,48.37,48.38,33600.0,39.7098,39.7426,39.7098,39.718,33600.0
2014-02-28 10:40:00,48.39,48.39,48.31,48.34,50600.0,39.7262,39.7262,39.6605,39.6851,50600.0
2014-02-28 10:50:00,48.34,48.37,48.31,48.32,19400.0,39.6851,39.7098,39.6605,39.6687,19400.0
2014-02-28 11:00:00,48.33,48.33,48.22,48.24,20000.0,39.6769,39.6769,39.5866,39.603,20000.0
2014-02-28 11:10:00,48.24,48.27,48.22,48.27,13100.0,39.603,39.6277,39.5866,39.6277,13100.0
2014-02-28 11:20:00,48.28,48.28,48.25,48.26,7900.0,39.6359,39.6359,39.6112,39.6195,7900.0
2014-02-28 11:30:00,48.26,48.33,48.25,48.32,21400.0,39.6195,39.6769,39.6112,39.6687,21400.0
2014-02-28 11:40:00,48.32,48.33,48.3,48.32,17000.0,39.6687,39.6769,39.6523,39.6687,17000.0
2014-02-28 11:50:00,48.32,48.4,48.32,48.37,17700.0,39.6687,39.7344,39.6687,39.7098,17700.0
2014-02-28 12:00:00,48.36,48.4,48.36,48.39,14800.0,39.7015,39.7344,39.7015,39.7262,14800.0
2014-02-28 12:10:00,48.39,48.4,48.37,48.4,18300.0,39.7262,39.7344,39.7098,39.7344,18300.0
2014-02-28 12:20:00,48.39,48.4,48.36,48.38,14800.0,39.7262,39.7344,39.7015,39.718,14800.0
2014-02-28 12:30:00,48.37,48.4,48.37,48.38,7000.0,39.7098,39.7344,39.7098,39.718,7000.0
2014-02-28 12:40:00,48.37,48.38,48.34,48.37,27500.0,39.7098,39.718,39.6851,39.7098,27500.0
2014-02-28 12:50:00,48.37,48.4,48.36,48.4,22100.0,39.7098,39.7344,39.7015,39.7344,22100.0
2014-02-28 13:00:00,48.4,48.41,48.39,48.39,20100.0,39.7344,39.7426,39.7262,39.7262,20100.0
2014-02-28 13:10:00,48.39,48.43,48.38,48.43,19500.0,39.7262,39.759,39.718,39.759,19500.0
2014-02-28 13:20:00,48.42,48.46,48.42,48.46,16500.0,39.7508,39.7836,39.7508,39.7836,16500.0
2014-02-28 13:30:00,48.46,48.48,48.46,48.46,23500.0,39.7836,39.8001,39.7836,39.7836,23500.0
2014-02-28 13:40:00,48.47,48.48,48.41,48.43,30300.0,39.7919,39.8001,39.7426,39.759,30300.0
2014-02-28 13:50:00,48.43,48.43,48.41,48.42,12300.0,39.759,39.759,39.7426,39.7508,12300.0
2014-02-28 14:00:00,48.41,48.41,48.38,48.38,20600.0,39.7426,39.7426,39.718,39.718,20600.0
2014-02-28 14:10:00,48.37,48.41,48.36,48.4,18900.0,39.7098,39.7426,39.7015,39.7344,18900.0
2014-02-28 14:20:00,48.4,48.44,48.4,48.42,20600.0,39.7344,39.7672,39.7344,39.7508,20600.0
2014-02-28 14:30:00,48.42,48.45,48.42,48.42,29500.0,39.7508,39.7754,39.7508,39.7508,29500.0
2014-02-28 14:40:00,48.42,48.44,48.34,48.34,48400.0,39.7508,39.7672,39.6851,39.6851,48400.0
2014-02-28 14:50:00,48.34,48.34,48.2,48.2,53300.0,39.6851,39.6851,39.5702,39.5702,53300.0
2014-02-28 15:00:00,48.2,48.21,48.01,48.01,59300.0,39.5702,39.5784,39.4142,39.4142,59300.0
2014-02-28 15:10:00,48.0,48.09,47.95,48.06,80300.0,39.406,39.4799,39.365,39.4553,80300.0
2014-02-28 15:20:00,48.05,48.16,48.04,48.14,42300.0,39.4471,39.5374,39.4388,39.5209,42300.0
2014-02-28 15:30:00,48.14,48.23,48.13,48.21,71800.0,39.5209,39.5948,39.5127,39.5784,71800.0
2014-02-28 15:40:00,48.22,48.32,48.16,48.17,118000.0,39.5866,39.6687,39.5374,39.5456,118000.0
2014-02-28 15:50:00,48.17,48.27,48.15,48.18,507600.0,39.5456,39.6277,39.5291,39.5538,507600.0
2014-03-03 09:30:00,47.3,47.62,47.02,47.58,176400.0,38.8313,39.094,38.6015,39.0612,176400.0
2014-03-03 09:40:00,47.63,47.78,47.61,47.65,50500.0,39.1022,39.2254,39.0858,39.1187,50500.0
2014-03-03 09:50:00,47.67,47.75,47.46,47.62,41200.0,39.1351,39.2008,38.9627,39.094,41200.0
2014-03-03 10:00:00,47.63,47.72,47.5,47.54,56600.0,39.1022,39.1761,38.9955,39.0284,56600.0
2014-03-03 10:10:00,47.56,47.61,47.44,47.59,63500.0,39.0448,39.0858,38.9463,39.0694,63500.0
2014-03-03 10:20:00,47.59,47.71,47.54,47.7,50100.0,39.0694,39.1679,39.0284,39.1597,50100.0
2014-03-03 10:30:00,47.7,47.71,47.54,47.56,33900.0,39.1597,39.1679,39.0284,39.0448,33900.0
2014-03-03 10:40:00,47.56,47.65,47.51,47.51,41800.0,39.0448,39.1187,39.0037,39.0037,41800.0
2014-03-03 10:50:00,47.53,47.61,47.53,47.56,49500.0,39.0202,39.0858,39.0202,39.0448,49500.0
2014-03-03 11:00:00,47.56,47.56,47.4,47.42,72800.0,39.0448,39.0448,38.9134,38.9298,72800.0
2014-03-03 11:10:00,47.43,47.45,47.38,47.45,44900.0,38.9381,38.9545,38.897,38.9545,44900.0
2014-03-03 11:20:00,47.45,47.57,47.45,47.52,34500.0,38.9545,39.053,38.9545,39.0119,34500.0
2014-03-03 11:30:00,47.52,47.53,47.46,47.48,40700.0,39.0119,39.0202,38.9627,38.9791,40700.0
2014-03-03 11:40:00,47.47,47.53,47.43,47.47,40300.0,38.9709,39.0202,38.9381,38.9709,40300.0
2014-03-03 11:50:00,47.47,47.51,47.43,47.45,33400.0,38.9709,39.0037,38.9381,38.9545,33400.0
2014-03-03 12:00:00,47.45,47.49,47.41,47.43,33100.0,38.9545,38.9873,38.9216,38.9381,33100.0
2014-03-03 12:10:00,47.44,47.61,47.4,47.54,70200.0,38.9463,39.0858,38.9134,39.0284,70200.0
2014-03-03 12:20:00,47.54,47.67,47.54,47.63,40600.0,39.0284,39.1351,39.0284,39.1022,40600.0
2014-03-03 12:30:00,47.64,47.72,47.62,47.7,36300.0,39.1105,39.1761,39.094,39.1597,36300.0
2014-03-03 12:40:00,47.7,47.7,47.64,47.66,24700.0,39.1597,39.1597,39.1105,39.1269,24700.0
2014-03-03 12:50:00,47.67,47.74,47.65,47.74,17700.0,39.1351,39.1926,39.1187,39.1926,17700.0
2014-03-03 13:00:00,47.73,47.81,47.73,47.79,35200.0,39.1843,39.25,39.1843,39.2336,35200.0
2014-03-03 13:10:00,47.79,47.82,47.74,47.78,14400.0,39.2336,39.2582,39.1926,39.2254,14400.0
2014-03-03 13:20:00,47.78,47.82,47.74,47.76,23100.0,39.2254,39.2582,39.1926,39.209,23100.0
2014-03-03 13:30:00,47.77,47.77,47.66,47.67,35200.0,39.2172,39.2172,39.1269,39.1351,35200.0
2014-03-03 13:40:00,47.67,47.74,47.67,47.71,12900.0,39.1351,39.1926,39.1351,39.1679,12900.0
2014-03-03 13:50:00,47.72,47.81,47.71,47.75,41000.0,39.1761,39.25,39.1679,39.2008,41000.0
2014-03-03 14:00:00,47.75,47.77,47.73,47.73,17200.0,39.2008,39.2172,39.1843,39.1843,17200.0
2014-03-03 14:10:00,47.74,47.82,47.74,47.77,72700.0,39.1926,39.2582,39.1926,39.2172,72700.0
2014-03-03 14:20:00,47.77,47.79,47.74,47.74,38200.0,39.2172,39.2336,39.1926,39.1926,38200.0
2014-03-03 14:30:00,47.74,47.84,47.72,47.82,24000.0,39.1926,39.2747,39.1761,39.2582,24000.0
2014-03-03 14:40:00,47.82,47.95,47.82,47.94,26100.0,39.2582,39.365,39.2582,39.3567,26100.0
2014-03-03 14:50:00,47.94,47.95,47.86,47.88,33700.0,39.3567,39.365,39.2911,39.3075,33700.0
2014-03-03 15:00:00,47.88,47.88,47.79,47.8,40400.0,39.3075,39.3075,39.2336,39.2418,40400.0
2014-03-03 15:10:00,47.79,47.8,47.66,47.7,47100.0,39.2336,39.2418,39.1269,39.1597,47100.0
2014-03-03 15:20:00,47.69,47.7,47.59,47.64,81300.0,39.1515,39.1597,39.0694,39.1105,81300.0
2014-03-03 15:30:00,47.64,47.7,47.6,47.67,62800.0,39.1105,39.1597,39.0776,39.1351,62800.0
2014-03-03 15:40:00,47.68,47.73,47.64,47.64,105400.0,39.1433,39.1843,39.1105,39.1105,105400.0
2014-03-03 15:50:00,47.64,47.7,47.63,47.68,155500.0,39.1105,39.1597,39.1022,39.1433,155500.0
2014-03-04 09:30:00,48.09,48.47,48.07,48.43,102500.0,39.4799,39.7919,39.4635,39.759,102500.0
2014-03-04 09:40:00,48.45,48.5,48.34,48.48,45100.0,39.7754,39.8165,39.6851,39.8001,45100.0
2014-03-04 09:50:00,48.49,48.63,48.49,48.55,99000.0,39.8083,39.9232,39.8083,39.8575,99000.0
2014-03-04 10:00:00,48.55,48.6,48.5,48.56,55400.0,39.8575,39.8986,39.8165,39.8657,55400.0
2014-03-04 10:10:00,48.56,48.67,48.52,48.63,65400.0,39.8657,39.956,39.8329,39.9232,65400.0
2014-03-04 10:20:00,48.63,48.74,48.62,48.72,98100.0,39.9232,40.0135,39.915,39.9971,98100.0
2014-03-04 10:30:00,48.73,48.87,48.73,48.87,74400.0,40.0053,40.1202,40.0053,40.1202,74400.0
2014-03-04 10:40:00,48.87,48.97,48.86,48.88,102600.0,40.1202,40.2023,40.112,40.1284,102600.0
2014-03-04 10:50:00,48.88,48.91,48.86,48.88,47700.0,40.1284,40.1531,40.112,40.1284,47700.0
2014-03-04 11:00:00,48.88,48.89,48.85,48.86,44300.0,40.1284,40.1367,40.1038,40.112,44300.0
2014-03-04 11:10:00,48.87,48.89,48.86,48.89,20200.0,40.1202,40.1367,40.112,40.1367,20200.0
2014-03-04 11:20:00,48.89,48.9,48.79,48.8,77400.0,40.1367,40.1449,40.0546,40.0628,77400.0
2014-03-04 11:30:00,48.81,48.82,48.76,48.79,37100.0,40.071,40.0792,40.0299,40.0546,37100.0
2014-03-04 11:40:00,48.79,48.8,48.76,48.76,22700.0,40.0546,40.0628,40.0299,40.0299,22700.0
2014-03-04 11:50:00,48.77,48.77,48.74,48.74,24300.0,40.0381,40.0381,40.0135,40.0135,24300.0
2014-03-04 12:00:00,48.74,48.76,48.7,48.74,33200.0,40.0135,40.0299,39.9807,40.0135,33200.0
2014-03-04 12:10:00,48.74,48.85,48.73,48.85,40700.0,40.0135,40.1038,40.0053,40.1038,40700.0
2014-03-04 12:20:00,48.85,48.92,48.85,48.92,66900.0,40.1038,40.1613,40.1038,40.1613,66900.0
2014-03-04 12:30:00,48.91,48.91,48.8,48.84,28100.0,40.1531,40.1531,40.0628,40.0956,28100.0
2014-03-04 12:40:00,48.83,48.84,48.78,48.79,23800.0,40.0874,40.0956,40.0464,40.0546,23800.0
2014-03-04 12:50:00,48.78,48.8,48.73,48.74,25300.0,40.0464,40.0628,40.0053,40.0135,25300.0
2014-03-04 13:00:00,48.75,48.83,48.75,48.78,21100.0,40.0217,40.0874,40.0217,40.0464,21100.0
2014-03-04 13:10:00,48.78,48.83,48.78,48.8,32600.0,40.0464,40.0874,40.0464,40.0628,32600.0
2014-03-04 13:20:00,48.8,48.82,48.77,48.78,25700.0,40.0628,40.0792,40.0381,40.0464,25700.0
2014-03-04 13:30:00,48.78,48.78,48.74,48.77,32500.0,40.0464,40.0464,40.0135,40.0381,32500.0
2014-03-04 13:40:00,48.77,48.79,48.64,48.64,40900.0,40.0381,40.0546,39.9314,39.9314,40900.0
2014-03-04 13:50:00,48.64,48.69,48.61,48.69,48900.0,39.9314,39.9725,39.9068,39.9725,48900.0
2014-03-04 14:00:00,48.69,48.69,48.6,48.65,30800.0,39.9725,39.9725,39.8986,39.9396,30800.0
2014-03-04 14:10:00,48.65,48.69,48.62,48.64,24600.0,39.9396,39.9725,39.915,39.9314,24600.0
2014-03-04 14:20:00,48.64,48.67,48.63,48.65,27500.0,39.9314,39.956,39.9232,39.9396,27500.0
2014-03-04 14:30:00,48.65,48.68,48.62,48.64,29800.0,39.9396,39.9643,39.915,39.9314,29800.0
2014-03-04 14:40:00,48.64,48.69,48.64,48.67,31800.0,39.9314,39.9725,39.9314,39.956,31800.0
2014-03-04 14:50:00,48.67,48.78,48.67,48.76,46500.0,39.956,40.0464,39.956,40.0299,46500.0
2014-03-04 15:00:00,48.74,48.78,48.73,48.78,59600.0,40.0135,40.0464,40.0053,40.0464,59600.0
2014-03-04 15:10:00,48.78,48.87,48.77,48.86,64700.0,40.0464,40.1202,40.0381,40.112,64700.0
2014-03-04 15:20:00,48.86,48.9,48.86,48.88,54900.0,40.112,40.1449,40.112,40.1284,54900.0
2014-03-04 15:30:00,48.88,48.9,48.84,48.87,67400.0,40.1284,40.1449,40.0956,40.1202,67400.0
2014-03-04 15:40:00,48.86,48.94,48.85,48.86,80800.0,40.112,40.1777,40.1038,40.112,80800.0
2014-03-04 15:50:00,48.86,48.92,48.86,48.89,158600.0,40.112,40.1613,40.112,40.1367,158600.0
2014-03-05 09:30:00,48.7,48.86,48.69,48.75,142900.0,39.9807,40.112,39.9725,40.0217,142900.0
2014-03-05 09:40:00,48.76,48.87,48.74,48.84,118600.0,40.0299,40.1202,40.0135,40.0956,118600.0
2014-03-05 09:50:00,48.83,48.97,48.8,48.91,54200.0,40.0874,40.2023,40.0628,40.1531,54200.0
2014-03-05 10:00:00,48.92,49.0,48.82,48.94,31100.0,40.1613,40.227,40.0792,40.1777,31100.0
2014-03-05 10:10:00,48.95,48.96,48.85,48.85,35000.0,40.1859,40.1941,40.1038,40.1038,35000.0
2014-03-05 10:20:00,48.84,49.0,48.84,48.95,73900.0,40.0956,40.227,40.0956,40.1859,73900.0
2014-03-05 10:30:00,48.96,48.98,48.92,48.93,44700.0,40.1941,40.2105,40.1613,40.1695,44700.0
2014-03-05 10:40:00,48.93,48.97,48.85,48.85,30000.0,40.1695,40.2023,40.1038,40.1038,30000.0
2014-03-05 10:50:00,48.85,48.88,48.82,48.83,35900.0,40.1038,40.1284,40.0792,40.0874,35900.0
2014-03-05 11:00:00,48.83,48.93,48.83,48.92,30700.0,40.0874,40.1695,40.0874,40.1613,30700.0
2014-03-05 11:10:00,48.92,48.94,48.84,48.84,20300.0,40.1613,40.1777,40.0956,40.0956,20300.0
2014-03-05 11:20:00,48.83,48.85,48.76,48.81,48400.0,40.0874,40.1038,40.0299,40.071,48400.0
2014-03-05 11:30:00,48.81,48.88,48.81,48.88,29900.0,40.071,40.1284,40.071,40.1284,29900.0
2014-03-05 11:40:00,48.87,48.88,48.82,48.84,31300.0,40.1202,40.1284,40.0792,40.0956,31300.0
2014-03-05 11:50:00,48.83,48.9,48.82,48.89,35500.0,40.0874,40.1449,40.0792,40.1367,35500.0
2014-03-05 12:00:00,48.88,48.89,48.85,48.88,23000.0,40.1284,40.1367,40.1038,40.1284,23000.0
2014-03-05 12:10:00,48.87,48.9,48.84,48.87,21700.0,40.1202,40.1449,40.0956,40.1202,21700.0
2014-03-05 12:20:00,48.88,48.89,48.85,48.85,56500.0,40.1284,40.1367,40.1038,40.1038,56500.0
2014-03-05 12:30:00,48.86,48.9,48.86,48.9,18000.0,40.112,40.1449,40.112,40.1449,18000.0
2014-03-05 12:40:00,48.89,48.98,48.89,48.98,24100.0,40.1367,40.2105,40.1367,40.2105,24100.0
2014-03-05 12:50:00,48.99,48.99,48.96,48.97,43500.0,40.2188,40.2188,40.1941,40.2023,43500.0
2014-03-05 13:00:00,48.96,48.97,48.92,48.92,23000.0,40.1941,40.2023,40.1613,40.1613,23000.0
2014-03-05 13:10:00,48.93,48.93,48.87,48.87,41700.0,40.1695,40.1695,40.1202,40.1202,41700.0
2014-03-05 13:20:00,48.88,48.92,48.87,48.91,13400.0,40.1284,40.1613,40.1202,40.1531,13400.0
2014-03-05 13:30:00,48.91,48.93,48.87,48.88,19900.0,40.1531,40.1695,40.1202,40.1284,19900.0
2014-03-05 13:40:00,48.89,48.9,48.84,48.86,16500.0,40.1367,40.1449,40.0956,40.112,16500.0
2014-03-05 13:50:00,48.85,48.89,48.82,48.89,26000.0,40.1038,40.1367,40.0792,40.1367,26000.0
2014-03-05 14:00:00,48.89,48.94,48.87,48.91,42500.0,40.1367,40.1777,40.1202,40.1531,42500.0
2014-03-05 14:10:00,48.91,48.93,48.87,48.89,48100.0,40.1531,40.1695,40.1202,40.1367,48100.0
2014-03-05 14:20:00,48.89,48.93,48.88,48.91,27900.0,40.1367,40.1695,40.1284,40.1531,27900.0
2014-03-05 14:30:00,48.9,48.91,48.86,48.88,25600.0,40.1449,40.1531,40.112,40.1284,25600.0
2014-03-05 14:40:00,48.88,48.92,48.87,48.88,74800.0,40.1284,40.1613,40.1202,40.1284,74800.0
2014-03-05 14:50:00,48.87,48.88,48.83,48.84,45500.0,40.1202,40.1284,40.0874,40.0956,45500.0
2014-03-05 15:00:00,48.84,48.91,48.84,48.88,156400.0,40.0956,40.1531,40.0956,40.1284,156400.0
2014-03-05 15:10:00,48.87,48.9,48.86,48.87,72800.0,40.1202,40.1449,40.112,40.1202,72800.0
2014-03-05 15:20:00,48.87,48.95,48.85,48.92,154100.0,40.1202,40.1859,40.1038,40.1613,154100.0
2014-03-05 15:30:00,48.91,48.91,48.89,48.9,75800.0,40.1531,40.1531,40.1367,40.1449,75800.0
2014-03-05 15:40:00,48.9,48.92,48.87,48.89,186400.0,40.1449,40.1613,40.1202,40.1367,186400.0
2014-03-05 15:50:00,48.89,48.96,48.89,48.93,220700.0,40.1367,40.1941,40.1367,40.1695,220700.0
2014-03-06 09:30:00,49.0,49.22,48.99,49.14,166200.0,40.227,40.4076,40.2188,40.3419,166200.0
2014-03-06 09:40:00,49.13,49.2,49.1,49.14,66500.0,40.3337,40.3912,40.3091,40.3419,66500.0
2014-03-06 09:50:00,49.14,49.15,48.96,49.1,58000.0,40.3419,40.3501,40.1941,40.3091,58000.0
2014-03-06 10:00:00,49.08,49.09,48.95,48.97,46600.0,40.2926,40.3008,40.1859,40.2023,46600.0
2014-03-06 10:10:00,48.97,48.97,48.86,48.9,34800.0,40.2023,40.2023,40.112,40.1449,34800.0
2014-03-06 10:20:00,48.9,48.96,48.87,48.92,26700.0,40.1449,40.1941,40.1202,40.1613,26700.0
2014-03-06 10:30:00,48.92,48.93,48.86,48.89,37900.0,40.1613,40.1695,40.112,40.1367,37900.0
2014-03-06 10:40:00,48.89,48.91,48.89,48.91,23800.0,40.1367,40.1531,40.1367,40.1531,23800.0
2014-03-06 10:50:00,48.9,48.98,48.89,48.97,39400.0,40.1449,40.2105,40.1367,40.2023,39400.0
2014-03-06 11:00:00,48.97,49.02,48.97,49.02,23800.0,40.2023,40.2434,40.2023,40.2434,23800.0
2014-03-06 11:10:00,49.02,49.05,49.01,49.01,16600.0,40.2434,40.268,40.2352,40.2352,16600.0
2014-03-06 11:20:00,49.01,49.07,49.01,49.02,27000.0,40.2352,40.2844,40.2352,40.2434,27000.0
2014-03-06 11:30:00,49.02,49.09,49.02,49.06,22500.0,40.2434,40.3008,40.2434,40.2762,22500.0
2014-03-06 11:40:00,49.05,49.1,49.04,49.1,9000.0,40.268,40.3091,40.2598,40.3091,9000.0
2014-03-06 11:50:00,49.09,49.15,49.09,49.12,18600.0,40.3008,40.3501,40.3008,40.3255,18600.0
2014-03-06 12:00:00,49.11,49.16,49.09,49.16,15800.0,40.3173,40.3583,40.3008,40.3583,15800.0
2014-03-06 12:10:00,49.17,49.19,49.15,49.19,65800.0,40.3665,40.3829,40.3501,40.3829,65800.0
2014-03-06 12:20:00,49.19,49.22,49.18,49.18,14900.0,40.3829,40.4076,40.3747,40.3747,14900.0
2014-03-06 12:30:00,49.18,49.22,49.18,49.22,14900.0,40.3747,40.4076,40.3747,40.4076,14900.0
2014-03-06 12:40:00,49.21,49.22,49.19,49.2,41300.0,40.3994,40.4076,40.3829,40.3912,41300.0
2014-03-06 12:50:00,49.2,49.22,49.19,49.19,35200.0,40.3912,40.4076,40.3829,40.3829,35200.0
2014-03-06 13:00:00,49.2,49.23,49.19,49.23,33000.0,40.3912,40.4158,40.3829,40.4158,33000.0
2014-03-06 13:10:00,49.23,49.24,49.17,49.17,18700.0,40.4158,40.424,40.3665,40.3665,18700.0
2014-03-06 13:20:00,49.17,49.21,49.16,49.18,21800.0,40.3665,40.3994,40.3583,40.3747,21800.0
2014-03-06 13:30:00,49.17,49.18,49.14,49.17,45600.0,40.3665,40.3747,40.3419,40.3665,45600.0
2014-03-06 13:40:00,49.17,49.18,49.12,49.14,72500.0,40.3665,40.3747,40.3255,40.3419,72500.0
2014-03-06 13:50:00,49.14,49.16,49.1,49.14,32300.0,40.3419,40.3583,40.3091,40.3419,32300.0
2014-03-06 14:00:00,49.15,49.23,49.14,49.22,38100.0,40.3501,40.4158,40.3419,40.4076,38100.0
2014-03-06 14:10:00,49.21,49.24,49.19,49.21,14000.0,40.3994,40.424,40.3829,40.3994,14000.0
2014-03-06 14:20:00,49.21,49.27,49.21,49.25,21800.0,40.3994,40.4486,40.3994,40.4322,21800.0
2014-03-06 14:30:00,49.25,49.25,49.21,49.23,24800.0,40.4322,40.4322,40.3994,40.4158,24800.0
2014-03-06 14:40:00,49.24,49.27,49.24,49.25,17600.0,40.424,40.4486,40.424,40.4322,17600.0
2014-03-06 14:50:00,49.26,49.28,49.23,49.26,18200.0,40.4404,40.4568,40.4158,40.4404,18200.0
2014-03-06 15:00:00,49.26,49.27,49.24,49.24,30000.0,40.4404,40.4486,40.424,40.424,30000.0
2014-03-06 15:10:00,49.25,49.29,49.24,49.29,29600.0,40.4322,40.465,40.424,40.465,29600.0
2014-03-06 15:20:00,49.29,49.3,49.27,49.3,49700.0,40.465,40.4733,40.4486,40.4733,49700.0
2014-03-06 15:30:00,49.3,49.35,49.29,49.33,45400.0,40.4733,40.5143,40.465,40.4979,45400.0
2014-03-06 15:40:00,49.32,49.34,49.3,49.32,113900.0,40.4897,40.5061,40.4733,40.4897,113900.0
2014-03-06 15:50:00,49.31,49.33,49.27,49.29,312800.0,40.4815,40.4979,40.4486,40.465,312800.0
2014-03-07 09:30:00,49.53,49.54,49.32,49.48,98100.0,40.6621,40.6703,40.4897,40.621,98100.0
2014-03-07 09:40:00,49.5,49.63,49.44,49.45,48700.0,40.6374,40.7442,40.5882,40.5964,48700.0
2014-03-07 09:50:00,49.44,49.55,49.4,49.52,45400.0,40.5882,40.6785,40.5553,40.6539,45400.0
2014-03-07 10:00:00,49.49,49.68,49.46,49.66,57100.0,40.6292,40.7852,40.6046,40.7688,57100.0
2014-03-07 10:10:00,49.67,49.69,49.59,49.69,66800.0,40.777,40.7934,40.7113,40.7934,66800.0
2014-03-07 10:20:00,49.68,49.7,49.61,49.62,38300.0,40.7852,40.8016,40.7277,40.736,38300.0
2014-03-07 10:30:00,49.62,49.67,49.61,49.65,34300.0,40.736,40.777,40.7277,40.7606,34300.0
2014-03-07 10:40:00,49.65,49.69,49.62,49.65,50900.0,40.7606,40.7934,40.736,40.7606,50900.0
2014-03-07 10:50:00,49.65,49.65,49.58,49.58,40500.0,40.7606,40.7606,40.7031,40.7031,40500.0
2014-03-07 11:00:00,49.58,49.59,49.44,49.52,51900.0,40.7031,40.7113,40.5882,40.6539,51900.0
2014-03-07 11:10:00,49.51,49.54,49.45,49.51,72600.0,40.6457,40.6703,40.5964,40.6457,72600.0
2014-03-07 11:20:00,49.51,49.58,49.49,49.57,54300.0,40.6457,40.7031,40.6292,40.6949,54300.0
2014-03-07 11:30:00,49.57,49.6,49.51,49.59,47500.0,40.6949,40.7195,40.6457,40.7113,47500.0
2014-03-07 11:40:00,49.6,49.68,49.57,49.66,20000.0,40.7195,40.7852,40.6949,40.7688,20000.0
2014-03-07 11:50:00,49.65,49.68,49.59,49.62,45300.0,40.7606,40.7852,40.7113,40.736,45300.0
2014-03-07 12:00:00,49.62,49.64,49.56,49.56,21800.0,40.736,40.7524,40.6867,40.6867,21800.0
2014-03-07 12:10:00,49.57,49.61,49.56,49.59,16900.0,40.6949,40.7277,40.6867,40.7113,16900.0
2014-03-07 12:20:00,49.58,49.62,49.57,49.61,38400.0,40.7031,40.736,40.6949,40.7277,38400.0
2014-03-07 12:30:00,49.61,49.61,49.53,49.6,62300.0,40.7277,40.7277,40.6621,40.7195,62300.0
2014-03-07 12:40:00,49.6,49.63,49.58,49.61,29300.0,40.7195,40.7442,40.7031,40.7277,29300.0
2014-03-07 12:50:00,49.6,49.63,49.57,49.57,19200.0,40.7195,40.7442,40.6949,40.6949,19200.0
2014-03-07 13:00:00,49.57,49.59,49.56,49.59,44000.0,40.6949,40.7113,40.6867,40.7113,44000.0
2014-03-07 13:10:00,49.6,49.6,49.5,49.54,43700.0,40.7195,40.7195,40.6374,40.6703,43700.0
2014-03-07 13:20:00,49.53,49.59,49.53,49.57,38200.0,40.6621,40.7113,40.6621,40.6949,38200.0
2014-03-07 13:30:00,49.57,49.57,49.51,49.53,46200.0,40.6949,40.6949,40.6457,40.6621,46200.0
2014-03-07 13:40:00,49.53,49.57,49.5,49.53,42100.0,40.6621,40.6949,40.6374,40.6621,42100.0
2014-03-07 13:50:00,49.52,49.53,49.49,49.51,33200.0,40.6539,40.6621,40.6292,40.6457,33200.0
2014-03-07 14:00:00,49.51,49.53,49.48,49.48,42000.0,40.6457,40.6621,40.621,40.621,42000.0
2014-03-07 14:10:00,49.48,49.54,49.48,49.51,27800.0,40.621,40.6703,40.621,40.6457,27800.0
2014-03-07 14:20:00,49.5,49.52,49.46,49.51,23000.0,40.6374,40.6539,40.6046,40.6457,23000.0
2014-03-07 14:30:00,49.51,49.56,49.51,49.55,45200.0,40.6457,40.6867,40.6457,40.6785,45200.0
2014-03-07 14:40:00,49.55,49.57,49.52,49.54,25400.0,40.6785,40.6949,40.6539,40.6703,25400.0
2014-03-07 14:50:00,49.53,49.6,49.53,49.58,24500.0,40.6621,40.7195,40.6621,40.7031,24500.0
2014-03-07 15:00:00,49.57,49.59,49.55,49.55,14800.0,40.6949,40.7113,40.6785,40.6785,14800.0
2014-03-07 15:10:00,49.56,49.58,49.53,49.58,25600.0,40.6867,40.7031,40.6621,40.7031,25600.0
2014-03-07 15:20:00,49.58,49.58,49.53,49.53,19800.0,40.7031,40.7031,40.6621,40.6621,19800.0
2014-03-07 15:30:00,49.54,49.55,49.42,49.46,45100.0,40.6703,40.6785,40.5718,40.6046,45100.0
2014-03-07 15:40:00,49.45,49.52,49.45,49.5,65700.0,40.5964,40.6539,40.5964,40.6374,65700.0
2014-03-07 15:50:00,49.5,49.56,49.48,49.54,155700.0,40.6374,40.6867,40.621,40.6703,155700.0
2014-03-10 09:30:00,49.55,49.7,49.45,49.64,88800.0,40.6785,40.8016,40.5964,40.7524,88800.0
2014-03-10 09:40:00,49.63,49.81,49.62,49.78,44500.0,40.7442,40.8919,40.736,40.8673,44500.0
2014-03-10 09:50:00,49.78,49.82,49.72,49.79,30600.0,40.8673,40.9001,40.8181,40.8755,30600.0
2014-03-10 10:00:00,49.79,49.79,49.6,49.63,47400.0,40.8755,40.8755,40.7195,40.7442,47400.0
2014-03-10 10:10:00,49.63,49.67,49.59,49.61,42100.0,40.7442,40.777,40.7113,40.7277,42100.0
2014-03-10 10:20:00,49.61,49.63,49.55,49.6,31100.0,40.7277,40.7442,40.6785,40.7195,31100.0
2014-03-10 10:30:00,49.6,49.68,49.54,49.65,53000.0,40.7195,40.7852,40.6703,40.7606,53000.0
2014-03-10 10:40:00,49.65,49.65,49.51,49.62,39600.0,40.7606,40.7606,40.6457,40.736,39600.0
2014-03-10 10:50:00,49.61,49.66,49.59,49.64,36600.0,40.7277,40.7688,40.7113,40.7524,36600.0
2014-03-10 11:00:00,49.64,49.69,49.59,49.68,47700.0,40.7524,40.7934,40.7113,40.7852,47700.0
2014-03-10 11:10:00,49.68,49.69,49.61,49.63,39500.0,40.7852,40.7934,40.7277,40.7442,39500.0
2014-03-10 11:20:00,49.64,49.73,49.62,49.73,38600.0,40.7524,40.8263,40.736,40.8263,38600.0
2014-03-10 11:30:00,49.73,49.76,49.7,49.73,24500.0,40.8263,40.8509,40.8016,40.8263,24500.0
2014-03-10 11:40:00,49.73,49.74,49.68,49.68,19400.0,40.8263,40.8345,40.7852,40.7852,19400.0
2014-03-10 11:50:00,49.68,49.68,49.55,49.58,24000.0,40.7852,40.7852,40.6785,40.7031,24000.0
2014-03-10 12:00:00,49.57,49.62,49.56,49.6,21000.0,40.6949,40.736,40.6867,40.7195,21000.0
2014-03-10 12:10:00,49.6,49.62,49.59,49.61,23400.0,40.7195,40.736,40.7113,40.7277,23400.0
2014-03-10 12:20:00,49.61,49.73,49.61,49.73,45600.0,40.7277,40.8263,40.7277,40.8263,45600.0
2014-03-10 12:30:00,49.72,49.78,49.72,49.77,33000.0,40.8181,40.8673,40.8181,40.8591,33000.0
2014-03-10 12:40:00,49.77,49.8,49.77,49.8,31300.0,40.8591,40.8837,40.8591,40.8837,31300.0
2014-03-10 12:50:00,49.81,49.87,49.8,49.86,34500.0,40.8919,40.9412,40.8837,40.933,34500.0
2014-03-10 13:00:00,49.86,49.89,49.85,49.87,17100.0,40.933,40.9576,40.9248,40.9412,17100.0
2014-03-10 13:10:00,49.86,49.86,49.82,49.82,24500.0,40.933,40.933,40.9001,40.9001,24500.0
2014-03-10 13:20:00,49.82,49.84,49.82,49.84,17300.0,40.9001,40.9166,40.9001,40.9166,17300.0
2014-03-10 13:30:00,49.83,49.84,49.76,49.8,35300.0,40.9084,40.9166,40.8509,40.8837,35300.0
2014-03-10 13:40:00,49.8,49.85,49.8,49.83,36600.0,40.8837,40.9248,40.8837,40.9084,36600.0
2014-03-10 13:50:00,49.83,49.85,49.81,49.81,31500.0,40.9084,40.9248,40.8919,40.8919,31500.0
2014-03-10 14:00:00,49.8,49.8,49.73,49.75,73700.0,40.8837,40.8837,40.8263,40.8427,73700.0
2014-03-10 14:10:00,49.76,49.77,49.69,49.69,34400.0,40.8509,40.8591,40.7934,40.7934,34400.0
2014-03-10 14:20:00,49.7,49.76,49.69,49.75,29600.0,40.8016,40.8509,40.7934,40.8427,29600.0
2014-03-10 14:30:00,49.76,49.79,49.75,49.79,16600.0,40.8509,40.8755,40.8427,40.8755,16600.0
2014-03-10 14:40:00,49.78,49.81,49.76,49.81,32400.0,40.8673,40.8919,40.8509,40.8919,32400.0
2014-03-10 14:50:00,49.82,49.82,49.78,49.78,12400.0,40.9001,40.9001,40.8673,40.8673,12400.0
2014-03-10 15:00:00,49.78,49.79,49.78,49.78,18900.0,40.8673,40.8755,40.8673,40.8673,18900.0
2014-03-10 15:10:00,49.79,49.79,49.69,49.7,97800.0,40.8755,40.8755,40.7934,40.8016,97800.0
2014-03-10 15:20:00,49.7,49.7,49.6,49.66,283000.0,40.8016,40.8016,40.7195,40.7688,283000.0
2014-03-10 15:30:00,49.67,49.74,49.67,49.72,55400.0,40.777,40.8345,40.777,40.8181,55400.0
2014-03-10 15:40:00,49.72,49.82,49.71,49.8,91900.0,40.8181,40.9001,40.8098,40.8837,91900.0
2014-03-10 15:50:00,49.8,49.83,49.78,49.8,311200.0,40.8837,40.9084,40.8673,40.8837,311200.0
2014-03-11 09:30:00,49.83,49.95,49.8,49.9,59400.0,40.9084,41.0069,40.8837,40.9658,59400.0
2014-03-11 09:40:00,49.9,49.93,49.76,49.84,37600.0,40.9658,40.9905,40.8509,40.9166,37600.0
2014-03-11 09:50:00,49.83,49.89,49.8,49.85,49300.0,40.9084,40.9576,40.8837,40.9248,49300.0
2014-03-11 10:00:00,49.86,49.89,49.75,49.88,51200.0,40.933,40.9576,40.8427,40.9494,51200.0
2014-03-11 10:10:00,49.88,49.98,49.86,49.97,44300.0,40.9494,41.0315,40.933,41.0233,44300.0
2014-03-11 10:20:00,49.98,50.02,49.96,50.02,134500.0,41.0315,41.0643,41.0151,41.0643,134500.0
2014-03-11 10:30:00,50.03,50.1,50.03,50.05,56600.0,41.0725,41.13,41.0725,41.089,56600.0
2014-03-11 10:40:00,50.06,50.1,50.02,50.09,58500.0,41.0972,41.13,41.0643,41.1218,58500.0
2014-03-11 10:50:00,50.08,50.12,50.06,50.06,38200.0,41.1136,41.1464,41.0972,41.0972,38200.0
2014-03-11 11:00:00,50.07,50.11,50.02,50.05,28800.0,41.1054,41.1382,41.0643,41.089,28800.0
2014-03-11 11:10:00,50.05,50.09,50.0,50.01,20400.0,41.089,41.1218,41.0479,41.0561,20400.0
2014-03-11 11:20:00,50.0,50.05,50.0,50.04,41000.0,41.0479,41.089,41.0479,41.0808,41000.0
2014-03-11 11:30:00,50.04,50.04,49.97,50.0,28700.0,41.0808,41.0808,41.0233,41.0479,28700.0
2014-03-11 11:40:00,50.0,50.0,49.88,49.91,31600.0,41.0479,41.0479,40.9494,40.974,31600.0
2014-03-11 11:50:00,49.91,49.91,49.76,49.77,30100.0,40.974,40.974,40.8509,40.8591,30100.0
2014-03-11 12:00:00,49.77,49.78,49.71,49.75,40000.0,40.8591,40.8673,40.8098,40.8427,40000.0
2014-03-11 12:10:00,49.75,49.76,49.65,49.67,43700.0,40.8427,40.8509,40.7606,40.777,43700.0
2014-03-11 12:20:00,49.66,49.72,49.64,49.67,32200.0,40.7688,40.8181,40.7524,40.777,32200.0
2014-03-11 12:30:00,49.67,49.72,49.66,49.69,22200.0,40.777,40.8181,40.7688,40.7934,22200.0
2014-03-11 12:40:00,49.69,49.73,49.68,49.73,17500.0,40.7934,40.8263,40.7852,40.8263,17500.0
2014-03-11 12:50:00,49.73,49.74,49.7,49.7,44400.0,40.8263,40.8345,40.8016,40.8016,44400.0
2014-03-11 13:00:00,49.69,49.72,49.64,49.69,28200.0,40.7934,40.8181,40.7524,40.7934,28200.0
2014-03-11 13:10:00,49.7,49.79,49.7,49.77,16200.0,40.8016,40.8755,40.8016,40.8591,16200.0
2014-03-11 13:20:00,49.76,49.78,49.69,49.7,22900.0,40.8509,40.8673,40.7934,40.8016,22900.0
2014-03-11 13:30:00,49.69,49.73,49.67,49.71,28800.0,40.7934,40.8263,40.777,40.8098,28800.0
2014-03-11 13:40:00,49.7,49.76,49.69,49.75,33700.0,40.8016,40.8509,40.7934,40.8427,33700.0
2014-03-11 13:50:00,49.74,49.74,49.68,49.7,89300.0,40.8345,40.8345,40.7852,40.8016,89300.0
2014-03-11 14:00:00,49.69,49.71,49.68,49.68,27400.0,40.7934,40.8098,40.7852,40.7852,27400.0
2014-03-11 14:10:00,49.68,49.7,49.61,49.65,62000.0,40.7852,40.8016,40.7277,40.7606,62000.0
2014-03-11 14:20:00,49.64,49.65,49.6,49.61,34500.0,40.7524,40.7606,40.7195,40.7277,34500.0
2014-03-11 14:30:00,49.62,49.62,49.52,49.53,71600.0,40.736,40.736,40.6539,40.6621,71600.0
2014-03-11 14:40:00,49.53,49.6,49.52,49.58,33100.0,40.6621,40.7195,40.6539,40.7031,33100.0
2014-03-11 14:50:00,49.59,49.6,49.56,49.57,37600.0,40.7113,40.7195,40.6867,40.6949,37600.0
2014-03-11 15:00:00,49.57,49.57,49.48,49.51,58100.0,40.6949,40.6949,40.621,40.6457,58100.0
2014-03-11 15:10:00,49.52,49.57,49.5,49.55,29600.0,40.6539,40.6949,40.6374,40.6785,29600.0
2014-03-11 15:20:00,49.55,49.62,49.55,49.56,39300.0,40.6785,40.736,40.6785,40.6867,39300.0
2014-03-11 15:30:00,49.56,49.62,49.55,49.56,68400.0,40.6867,40.736,40.6785,40.6867,68400.0
2014-03-11 15:40:00,49.55,49.6,49.53,49.55,97400.0,40.6785,40.7195,40.6621,40.6785,97400.0
2014-03-11 15:50:00,49.55,49.61,49.55,49.61,205700.0,40.6785,40.7277,40.6785,40.7277,205700.0
2014-03-12 09:30:00,49.32,49.43,49.22,49.28,105400.0,40.4897,40.58,40.4076,40.4568,105400.0
2014-03-12 09:40:00,49.28,49.33,49.08,49.33,97400.0,40.4568,40.4979,40.2926,40.4979,97400.0
2014-03-12 09:50:00,49.32,49.37,49.27,49.28,141100.0,40.4897,40.5307,40.4486,40.4568,141100.0
2014-03-12 10:00:00,49.27,49.32,49.23,49.3,83600.0,40.4486,40.4897,40.4158,40.4733,83600.0
2014-03-12 10:10:00,49.3,49.31,49.25,49.28,69800.0,40.4733,40.4815,40.4322,40.4568,69800.0
2014-03-12 10:20:00,49.28,49.33,49.26,49.26,76900.0,40.4568,40.4979,40.4404,40.4404,76900.0
2014-03-12 10:30:00,49.26,49.35,49.26,49.33,55500.0,40.4404,40.5143,40.4404,40.4979,55500.0
2014-03-12 10:40:00,49.33,49.34,49.23,49.28,62800.0,40.4979,40.5061,40.4158,40.4568,62800.0
2014-03-12 10:50:00,49.28,49.36,49.27,49.35,55100.0,40.4568,40.5225,40.4486,40.5143,55100.0
2014-03-12 11:00:00,49.35,49.37,49.31,49.35,232600.0,40.5143,40.5307,40.4815,40.5143,232600.0
2014-03-12 11:10:00,49.36,49.39,49.32,49.34,56300.0,40.5225,40.5471,40.4897,40.5061,56300.0
2014-03-12 11:20:00,49.34,49.4,49.34,49.4,82700.0,40.5061,40.5553,40.5061,40.5553,82700.0
2014-03-12 11:30:00,49.4,49.51,49.4,49.44,52400.0,40.5553,40.6457,40.5553,40.5882,52400.0
2014-03-12 11:40:00,49.44,49.46,49.42,49.42,39600.0,40.5882,40.6046,40.5718,40.5718,39600.0
2014-03-12 11:50:00,49.43,49.43,49.37,49.38,38000.0,40.58,40.58,40.5307,40.5389,38000.0
2014-03-12 12:00:00,49.38,49.39,49.32,49.32,42500.0,40.5389,40.5471,40.4897,40.4897,42500.0
2014-03-12 12:10:00,49.32,49.33,49.3,49.3,26100.0,40.4897,40.4979,40.4733,40.4733,26100.0
2014-03-12 12:20:00,49.3,49.31,49.24,49.25,33900.0,40.4733,40.4815,40.424,40.4322,33900.0
2014-03-12 12:30:00,49.25,49.26,49.22,49.25,30100.0,40.4322,40.4404,40.4076,40.4322,30100.0
2014-03-12 12:40:00,49.25,49.34,49.25,49.33,36000.0,40.4322,40.5061,40.4322,40.4979,36000.0
2014-03-12 12:50:00,49.33,49.36,49.29,49.32,50800.0,40.4979,40.5225,40.465,40.4897,50800.0
2014-03-12 13:00:00,49.32,49.34,49.29,49.29,36400.0,40.4897,40.5061,40.465,40.465,36400.0
2014-03-12 13:10:00,49.29,49.29,49.23,49.27,23300.0,40.465,40.465,40.4158,40.4486,23300.0
2014-03-12 13:20:00,49.27,49.3,49.26,49.29,31000.0,40.4486,40.4733,40.4404,40.465,31000.0
2014-03-12 13:30:00,49.3,49.31,49.28,49.28,39800.0,40.4733,40.4815,40.4568,40.4568,39800.0
2014-03-12 13:40:00,49.28,49.32,49.28,49.29,30300.0,40.4568,40.4897,40.4568,40.465,30300.0
2014-03-12 13:50:00,49.3,49.3,49.26,49.28,30600.0,40.4733,40.4733,40.4404,40.4568,30600.0
2014-03-12 14:00:00,49.29,49.33,49.29,49.31,31900.0,40.465,40.4979,40.465,40.4815,31900.0
2014-03-12 14:10:00,49.3,49.32,49.25,49.29,37200.0,40.4733,40.4897,40.4322,40.465,37200.0
2014-03-12 14:20:00,49.29,49.29,49.26,49.27,31900.0,40.465,40.465,40.4404,40.4486,31900.0
2014-03-12 14:30:00,49.27,49.28,49.22,49.23,37500.0,40.4486,40.4568,40.4076,40.4158,37500.0
2014-03-12 14:40:00,49.23,49.25,49.21,49.25,26100.0,40.4158,40.4322,40.3994,40.4322,26100.0
2014-03-12 14:50:00,49.24,49.25,49.2,49.2,20500.0,40.424,40.4322,40.3912,40.3912,20500.0
2014-03-12 15:00:00,49.19,49.23,49.19,49.23,23200.0,40.3829,40.4158,40.3829,40.4158,23200.0
2014-03-12 15:10:00,49.23,49.23,49.17,49.19,32600.0,40.4158,40.4158,40.3665,40.3829,32600.0
2014-03-12 15:20:00,49.19,49.19,49.15,49.16,49500.0,40.3829,40.3829,40.3501,40.3583,49500.0
2014-03-12 15:30:00,49.16,49.23,49.15,49.23,64200.0,40.3583,40.4158,40.3501,40.4158,64200.0
2014-03-12 15:40:00,49.23,49.29,49.2,49.29,149700.0,40.4158,40.465,40.3912,40.465,149700.0
2014-03-12 15:50:00,49.29,49.33,49.24,49.27,266300.0,40.465,40.4979,40.424,40.4486,266300.0
2014-03-13 09:30:00,49.39,49.42,49.23,49.31,90200.0,40.5471,40.5718,40.4158,40.4815,90200.0
2014-03-13 09:40:00,49.32,49.47,49.3,49.31,54200.0,40.4897,40.6128,40.4733,40.4815,54200.0
2014-03-13 09:50:00,49.3,49.3,49.15,49.25,51200.0,40.4733,40.4733,40.3501,40.4322,51200.0
2014-03-13 10:00:00,49.24,49.24,49.16,49.21,45100.0,40.424,40.424,40.3583,40.3994,45100.0
2014-03-13 10:10:00,49.21,49.21,49.12,49.17,62000.0,40.3994,40.3994,40.3255,40.3665,62000.0
2014-03-13 10:20:00,49.18,49.27,49.18,49.25,51300.0,40.3747,40.4486,40.3747,40.4322,51300.0
2014-03-13 10:30:00,49.25,49.27,49.21,49.26,52800.0,40.4322,40.4486,40.3994,40.4404,52800.0
2014-03-13 10:40:00,49.25,49.26,49.13,49.13,66600.0,40.4322,40.4404,40.3337,40.3337,66600.0
2014-03-13 10:50:00,49.13,49.14,49.09,49.09,36800.0,40.3337,40.3419,40.3008,40.3008,36800.0
2014-03-13 11:00:00,49.09,49.15,49.07,49.13,36100.0,40.3008,40.3501,40.2844,40.3337,36100.0
2014-03-13 11:10:00,49.13,49.18,49.09,49.17,64100.0,40.3337,40.3747,40.3008,40.3665,64100.0
2014-03-13 11:20:00,49.17,49.18,49.02,49.04,49000.0,40.3665,40.3747,40.2434,40.2598,49000.0
2014-03-13 11:30:00,49.05,49.21,49.03,49.16,87300.0,40.268,40.3994,40.2516,40.3583,87300.0
2014-03-13 11:40:00,49.16,49.18,49.12,49.13,42700.0,40.3583,40.3747,40.3255,40.3337,42700.0
2014-03-13 11:50:00,49.13,49.17,49.08,49.15,34800.0,40.3337,40.3665,40.2926,40.3501,34800.0
2014-03-13 12:00:00,49.15,49.21,49.15,49.2,106000.0,40.3501,40.3994,40.3501,40.3912,106000.0
2014-03-13 12:10:00,49.2,49.23,49.18,49.19,91900.0,40.3912,40.4158,40.3747,40.3829,91900.0
2014-03-13 12:20:00,49.19,49.19,49.11,49.11,39500.0,40.3829,40.3829,40.3173,40.3173,39500.0
2014-03-13 12:30:00,49.11,49.14,49.01,49.01,54000.0,40.3173,40.3419,40.2352,40.2352,54000.0
2014-03-13 12:40:00,49.01,49.08,49.01,49.05,39400.0,40.2352,40.2926,40.2352,40.268,39400.0
2014-03-13 12:50:00,49.06,49.12,49.06,49.11,97600.0,40.2762,40.3255,40.2762,40.3173,97600.0
2014-03-13 13:00:00,49.11,49.19,49.08,49.16,217600.0,40.3173,40.3829,40.2926,40.3583,217600.0
2014-03-13 13:10:00,49.15,49.16,49.1,49.15,76400.0,40.3501,40.3583,40.3091,40.3501,76400.0
2014-03-13 13:20:00,49.15,49.2,49.14,49.2,94900.0,40.3501,40.3912,40.3419,40.3912,94900.0
2014-03-13 13:30:00,49.2,49.2,49.16,49.19,85300.0,40.3912,40.3912,40.3583,40.3829,85300.0
2014-03-13 13:40:00,49.18,49.26,49.18,49.26,87300.0,40.3747,40.4404,40.3747,40.4404,87300.0
2014-03-13 13:50:00,49.26,49.29,49.22,49.24,55500.0,40.4404,40.465,40.4076,40.424,55500.0
2014-03-13 14:00:00,49.24,49.25,49.18,49.19,42800.0,40.424,40.4322,40.3747,40.3829,42800.0
2014-03-13 14:10:00,49.19,49.21,49.17,49.19,93900.0,40.3829,40.3994,40.3665,40.3829,93900.0
2014-03-13 14:20:00,49.19,49.23,49.18,49.23,70500.0,40.3829,40.4158,40.3747,40.4158,70500.0
2014-03-13 14:30:00,49.23,49.29,49.23,49.25,53400.0,40.4158,40.465,40.4158,40.4322,53400.0
2014-03-13 14:40:00,49.24,49.26,49.13,49.15,81800.0,40.424,40.4404,40.3337,40.3501,81800.0
2014-03-13 14:50:00,49.15,49.17,49.1,49.12,32700.0,40.3501,40.3665,40.3091,40.3255,32700.0
2014-03-13 15:00:00,49.13,49.16,49.1,49.15,119800.0,40.3337,40.3583,40.3091,40.3501,119800.0
2014-03-13 15:10:00,49.15,49.2,49.15,49.19,184000.0,40.3501,40.3912,40.3501,40.3829,184000.0
2014-03-13 15:20:00,49.19,49.32,49.19,49.31,148000.0,40.3829,40.4897,40.3829,40.4815,148000.0
2014-03-13 15:30:00,49.3,49.37,49.28,49.37,135600.0,40.4733,40.5307,40.4568,40.5307,135600.0
2014-03-13 15:40:00,49.36,49.37,49.28,49.31,105100.0,40.5225,40.5307,40.4568,40.4815,105100.0
2014-03-13 15:50:00,49.31,49.33,49.28,49.33,409600.0,40.4815,40.4979,40.4568,40.4979,409600.0
2014-03-14 09:30:00,49.3,49.58,49.3,49.52,92400.0,40.4733,40.7031,40.4733,40.6539,92400.0
2014-03-14 09:40:00,49.52,49.66,49.52,49.63,116700.0,40.6539,40.7688,40.6539,40.7442,116700.0
2014-03-14 09:50:00,49.63,49.67,49.5,49.55,165600.0,40.7442,40.777,40.6374,40.6785,165600.0
2014-03-14 10:00:00,49.55,49.64,49.55,49.61,207500.0,40.6785,40.7524,40.6785,40.7277,207500.0
2014-03-14 10:10:00,49.6,49.6,49.45,49.47,91300.0,40.7195,40.7195,40.5964,40.6128,91300.0
2014-03-14 10:20:00,49.47,49.48,49.38,49.46,50500.0,40.6128,40.621,40.5389,40.6046,50500.0
2014-03-14 10:30:00,49.46,49.53,49.39,49.5,85000.0,40.6046,40.6621,40.5471,40.6374,85000.0
2014-03-14 10:40:00,49.5,49.51,49.45,49.48,75800.0,40.6374,40.6457,40.5964,40.621,75800.0
2014-03-14 10:50:00,49.47,49.49,49.39,49.4,99500.0,40.6128,40.6292,40.5471,40.5553,99500.0
2014-03-14 11:00:00,49.4,49.43,49.29,49.3,83800.0,40.5553,40.58,40.465,40.4733,83800.0
2014-03-14 11:10:00,49.3,49.3,49.24,49.28,47700.0,40.4733,40.4733,40.424,40.4568,47700.0
2014-03-14 11:20:00,49.28,49.31,49.25,49.27,68500.0,40.4568,40.4815,40.4322,40.4486,68500.0
2014-03-14 11:30:00,49.28,49.33,49.24,49.33,75000.0,40.4568,40.4979,40.424,40.4979,75000.0
2014-03-14 11:40:00,49.34,49.42,49.31,49.42,60700.0,40.5061,40.5718,40.4815,40.5718,60700.0
2014-03-14 11:50:00,49.43,49.46,49.38,49.43,36800.0,40.58,40.6046,40.5389,40.58,36800.0
2014-03-14 12:00:00,49.43,49.44,49.35,49.4,45100.0,40.58,40.5882,40.5143,40.5553,45100.0
2014-03-14 12:10:00,49.4,49.42,49.38,49.39,50300.0,40.5553,40.5718,40.5389,40.5471,50300.0
2014-03-14 12:20:00,49.39,49.42,49.36,49.39,81600.0,40.5471,40.5718,40.5225,40.5471,81600.0
2014-03-14 12:30:00,49.39,49.4,49.27,49.3,54600.0,40.5471,40.5553,40.4486,40.4733,54600.0
2014-03-14 12:40:00,49.29,49.31,49.25,49.27,56200.0,40.465,40.4815,40.4322,40.4486,56200.0
2014-03-14 12:50:00,49.26,49.33,49.26,49.33,84900.0,40.4404,40.4979,40.4404,40.4979,84900.0
2014-03-14 13:00:00,49.33,49.38,49.33,49.37,46400.0,40.4979,40.5389,40.4979,40.5307,46400.0
2014-03-14 13:10:00,49.36,49.36,49.33,49.35,28500.0,40.5225,40.5225,40.4979,40.5143,28500.0
2014-03-14 13:20:00,49.35,49.38,49.33,49.38,58800.0,40.5143,40.5389,40.4979,40.5389,58800.0
2014-03-14 13:30:00,49.38,49.41,49.37,49.39,53700.0,40.5389,40.5636,40.5307,40.5471,53700.0
2014-03-14 13:40:00,49.39,49.43,49.37,49.4,79400.0,40.5471,40.58,40.5307,40.5553,79400.0
2014-03-14 13:50:00,49.41,49.45,49.4,49.41,25300.0,40.5636,40.5964,40.5553,40.5636,25300.0
2014-03-14 14:00:00,49.42,49.45,49.4,49.4,52900.0,40.5718,40.5964,40.5553,40.5553,52900.0
2014-03-14 14:10:00,49.4,49.42,49.38,49.39,34100.0,40.5553,40.5718,40.5389,40.5471,34100.0
2014-03-14 14:20:00,49.39,49.42,49.38,49.4,28300.0,40.5471,40.5718,40.5389,40.5553,28300.0
2014-03-14 14:30:00,49.39,49.39,49.37,49.39,55900.0,40.5471,40.5471,40.5307,40.5471,55900.0
2014-03-14 14:40:00,49.38,49.39,49.28,49.3,67800.0,40.5389,40.5471,40.4568,40.4733,67800.0
2014-03-14 14:50:00,49.3,49.32,49.27,49.27,77400.0,40.4733,40.4897,40.4486,40.4486,77400.0
2014-03-14 15:00:00,49.26,49.33,49.26,49.31,81100.0,40.4404,40.4979,40.4404,40.4815,81100.0
2014-03-14 15:10:00,49.31,49.32,49.22,49.24,40600.0,40.4815,40.4897,40.4076,40.424,40600.0
2014-03-14 15:20:00,49.24,49.31,49.23,49.28,74000.0,40.424,40.4815,40.4158,40.4568,74000.0
2014-03-14 15:30:00,49.29,49.33,49.24,49.26,76100.0,40.465,40.4979,40.424,40.4404,76100.0
2014-03-14 15:40:00,49.25,49.28,49.12,49.13,118700.0,40.4322,40.4568,40.3255,40.3337,118700.0
2014-03-14 15:50:00,49.13,49.14,49.06,49.12,206800.0,40.3337,40.3419,40.2762,40.3255,206800.0
2014-03-17 09:30:00,49.47,49.67,49.39,49.65,90500.0,40.6128,40.777,40.5471,40.7606,90500.0
2014-03-17 09:40:00,49.64,49.83,49.62,49.82,42100.0,40.7524,40.9084,40.736,40.9001,42100.0
2014-03-17 09:50:00,49.82,49.85,49.78,49.85,34700.0,40.9001,40.9248,40.8673,40.9248,34700.0
2014-03-17 10:00:00,49.84,49.92,49.84,49.87,58900.0,40.9166,40.9822,40.9166,40.9412,58900.0
2014-03-17 10:10:00,49.87,49.93,49.87,49.91,44200.0,40.9412,40.9905,40.9412,40.974,44200.0
2014-03-17 10:20:00,49.91,49.96,49.86,49.88,56400.0,40.974,41.0151,40.933,40.9494,56400.0
2014-03-17 10:30:00,49.88,49.89,49.84,49.86,34800.0,40.9494,40.9576,40.9166,40.933,34800.0
2014-03-17 10:40:00,49.86,49.86,49.74,49.78,26600.0,40.933,40.933,40.8345,40.8673,26600.0
2014-03-17 10:50:00,49.78,49.86,49.78,49.81,46300.0,40.8673,40.933,40.8673,40.8919,46300.0
2014-03-17 11:00:00,49.8,49.85,49.78,49.8,48400.0,40.8837,40.9248,40.8673,40.8837,48400.0
2014-03-17 11:10:00,49.8,49.87,49.79,49.84,30200.0,40.8837,40.9412,40.8755,40.9166,30200.0
2014-03-17 11:20:00,49.85,49.85,49.73,49.77,40600.0,40.9248,40.9248,40.8263,40.8591,40600.0
2014-03-17 11:30:00,49.77,49.78,49.7,49.71,34300.0,40.8591,40.8673,40.8016,40.8098,34300.0
2014-03-17 11:40:00,49.72,49.76,49.69,49.76,16400.0,40.8181,40.8509,40.7934,40.8509,16400.0
2014-03-17 11:50:00,49.75,49.82,49.74,49.81,22200.0,40.8427,40.9001,40.8345,40.8919,22200.0
2014-03-17 12:00:00,49.82,49.85,49.77,49.82,56300.0,40.9001,40.9248,40.8591,40.9001,56300.0
2014-03-17 12:10:00,49.82,49.95,49.82,49.95,37600.0,40.9001,41.0069,40.9001,41.0069,37600.0
2014-03-17 12:20:00,49.95,49.96,49.9,49.9,21100.0,41.0069,41.0151,40.9658,40.9658,21100.0
2014-03-17 12:30:00,49.91,49.98,49.91,49.95,40600.0,40.974,41.0315,40.974,41.0069,40600.0
2014-03-17 12:40:00,49.95,49.97,49.91,49.91,20600.0,41.0069,41.0233,40.974,40.974,20600.0
2014-03-17 12:50:00,49.91,49.93,49.9,49.92,11400.0,40.974,40.9905,40.9658,40.9822,11400.0
2014-03-17 13:00:00,49.92,49.97,49.9,49.93,42400.0,40.9822,41.0233,40.9658,40.9905,42400.0
2014-03-17 13:10:00,49.94,49.96,49.9,49.96,57100.0,40.9987,41.0151,40.9658,41.0151,57100.0
2014-03-17 13:20:00,49.95,49.97,49.93,49.97,24700.0,41.0069,41.0233,40.9905,41.0233,24700.0
2014-03-17 13:30:00,49.97,49.99,49.95,49.99,24000.0,41.0233,41.0397,41.0069,41.0397,24000.0
2014-03-17 13:40:00,49.99,50.06,49.98,50.03,40500.0,41.0397,41.0972,41.0315,41.0725,40500.0
2014-03-17 13:50:00,50.03,50.04,50.0,50.02,29600.0,41.0725,41.0808,41.0479,41.0643,29600.0
2014-03-17 14:00:00,50.02,50.09,50.02,50.07,54100.0,41.0643,41.1218,41.0643,41.1054,54100.0
2014-03-17 14:10:00,50.06,50.07,50.0,50.0,23100.0,41.0972,41.1054,41.0479,41.0479,23100.0
2014-03-17 14:20:00,50.01,50.15,50.0,50.15,55900.0,41.0561,41.1711,41.0479,41.1711,55900.0
2014-03-17 14:30:00,50.14,50.16,50.09,50.09,32700.0,41.1629,41.1793,41.1218,41.1218,32700.0
2014-03-17 14:40:00,50.1,50.1,50.01,50.06,50700.0,41.13,41.13,41.0561,41.0972,50700.0
2014-03-17 14:50:00,50.05,50.07,50.05,50.05,32100.0,41.089,41.1054,41.089,41.089,32100.0
2014-03-17 15:00:00,50.05,50.05,50.01,50.03,39700.0,41.089,41.089,41.0561,41.0725,39700.0
2014-03-17 15:10:00,50.03,50.04,50.01,50.01,25700.0,41.0725,41.0808,41.0561,41.0561,25700.0
2014-03-17 15:20:00,50.01,50.02,49.98,50.0,57200.0,41.0561,41.0643,41.0315,41.0479,57200.0
2014-03-17 15:30:00,50.0,50.0,49.93,49.97,90900.0,41.0479,41.0479,40.9905,41.0233,90900.0
2014-03-17 15:40:00,49.97,49.98,49.92,49.93,122000.0,41.0233,41.0315,40.9822,40.9905,122000.0
2014-03-17 15:50:00,49.94,49.98,49.93,49.97,167200.0,40.9987,41.0315,40.9905,41.0233,167200.0
2014-03-18 09:30:00,50.14,50.23,49.99,50.14,74400.0,41.1629,41.2367,41.0397,41.1629,74400.0
2014-03-18 09:40:00,50.17,50.17,50.06,50.13,38000.0,41.1875,41.1875,41.0972,41.1546,38000.0
2014-03-18 09:50:00,50.14,50.14,50.02,50.08,41700.0,41.1629,41.1629,41.0643,41.1136,41700.0
2014-03-18 10:00:00,50.08,50.11,50.02,50.04,31100.0,41.1136,41.1382,41.0643,41.0808,31100.0
2014-03-18 10:10:00,50.04,50.2,50.01,50.19,36800.0,41.0808,41.2121,41.0561,41.2039,36800.0
2014-03-18 10:20:00,50.2,50.2,50.12,50.14,43700.0,41.2121,41.2121,41.1464,41.1629,43700.0
2014-03-18 10:30:00,50.15,50.18,50.1,50.11,62300.0,41.1711,41.1957,41.13,41.1382,62300.0
2014-03-18 10:40:00,50.12,50.2,50.08,50.16,77200.0,41.1464,41.2121,41.1136,41.1793,77200.0
2014-03-18 10:50:00,50.16,50.18,50.07,50.07,27400.0,41.1793,41.1957,41.1054,41.1054,27400.0
2014-03-18 11:00:00,50.07,50.13,50.04,50.05,33300.0,41.1054,41.1546,41.0808,41.089,33300.0
2014-03-18 11:10:00,50.04,50.15,50.04,50.15,32100.0,41.0808,41.1711,41.0808,41.1711,32100.0
2014-03-18 11:20:00,50.15,50.23,50.15,50.21,17200.0,41.1711,41.2367,41.1711,41.2203,17200.0
2014-03-18 11:30:00,50.21,50.25,50.2,50.2,14500.0,41.2203,41.2532,41.2121,41.2121,14500.0
2014-03-18 11:40:00,50.2,50.2,50.08,50.15,35300.0,41.2121,41.2121,41.1136,41.1711,35300.0
2014-03-18 11:50:00,50.15,50.19,50.13,50.19,23000.0,41.1711,41.2039,41.1546,41.2039,23000.0
2014-03-18 12:00:00,50.18,50.21,50.15,50.21,37100.0,41.1957,41.2203,41.1711,41.2203,37100.0
2014-03-18 12:10:00,50.21,50.21,50.16,50.16,22600.0,41.2203,41.2203,41.1793,41.1793,22600.0
2014-03-18 12:20:00,50.16,50.17,50.09,50.15,36100.0,41.1793,41.1875,41.1218,41.1711,36100.0
2014-03-18 12:30:00,50.16,50.17,50.14,50.16,44600.0,41.1793,41.1875,41.1629,41.1793,44600.0
2014-03-18 12:40:00,50.15,50.23,50.15,50.21,108700.0,41.1711,41.2367,41.1711,41.2203,108700.0
2014-03-18 12:50:00,50.21,50.21,50.17,50.18,17200.0,41.2203,41.2203,41.1875,41.1957,17200.0
2014-03-18 13:00:00,50.17,50.19,50.16,50.17,23400.0,41.1875,41.2039,41.1793,41.1875,23400.0
2014-03-18 13:10:00,50.16,50.24,50.16,50.24,31000.0,41.1793,41.245,41.1793,41.245,31000.0
2014-03-18 13:20:00,50.24,50.28,50.23,50.27,37300.0,41.245,41.2778,41.2367,41.2696,37300.0
2014-03-18 13:30:00,50.26,50.28,50.22,50.24,216500.0,41.2614,41.2778,41.2285,41.245,216500.0
2014-03-18 13:40:00,50.24,50.33,50.24,50.31,37300.0,41.245,41.3188,41.245,41.3024,37300.0
2014-03-18 13:50:00,50.31,50.32,50.25,50.25,29900.0,41.3024,41.3106,41.2532,41.2532,29900.0
2014-03-18 14:00:00,50.25,50.25,50.18,50.19,33500.0,41.2532,41.2532,41.1957,41.2039,33500.0
2014-03-18 14:10:00,50.19,50.19,50.14,50.15,35700.0,41.2039,41.2039,41.1629,41.1711,35700.0
2014-03-18 14:20:00,50.15,50.17,50.13,50.17,33700.0,41.1711,41.1875,41.1546,41.1875,33700.0
2014-03-18 14:30:00,50.16,50.16,50.12,50.12,27000.0,41.1793,41.1793,41.1464,41.1464,27000.0
2014-03-18 14:40:00,50.12,50.17,50.1,50.17,49800.0,41.1464,41.1875,41.13,41.1875,49800.0
2014-03-18 14:50:00,50.17,50.21,50.17,50.18,54300.0,41.1875,41.2203,41.1875,41.1957,54300.0
2014-03-18 15:00:00,50.18,50.19,50.14,50.14,30700.0,41.1957,41.2039,41.1629,41.1629,30700.0
2014-03-18 15:10:00,50.14,50.15,50.14,50.14,55100.0,41.1629,41.1711,41.1629,41.1629,55100.0
2014-03-18 15:20:00,50.15,50.15,50.1,50.11,38400.0,41.1711,41.1711,41.13,41.1382,38400.0
2014-03-18 15:30:00,50.11,50.15,50.09,50.15,53600.0,41.1382,41.1711,41.1218,41.1711,53600.0
2014-03-18 15:40:00,50.15,50.15,50.08,50.11,79400.0,41.1711,41.1711,41.1136,41.1382,79400.0
2014-03-18 15:50:00,50.12,50.14,50.11,50.13,111800.0,41.1464,41.1629,41.1382,41.1546,111800.0
2014-03-19 09:30:00,50.25,50.25,49.87,49.91,60000.0,41.2532,41.2532,40.9412,40.974,60000.0
2014-03-19 09:40:00,49.89,49.91,49.78,49.83,36800.0,40.9576,40.974,40.8673,40.9084,36800.0
2014-03-19 09:50:00,49.84,50.06,49.83,50.02,44600.0,40.9166,41.0972,40.9084,41.0643,44600.0
2014-03-19 10:00:00,50.03,50.06,49.99,50.04,27200.0,41.0725,41.0972,41.0397,41.0808,27200.0
2014-03-19 10:10:00,50.04,50.06,49.97,49.99,68700.0,41.0808,41.0972,41.0233,41.0397,68700.0
2014-03-19 10:20:00,49.99,49.99,49.91,49.95,49000.0,41.0397,41.0397,40.974,41.0069,49000.0
2014-03-19 10:30:00,49.95,49.95,49.91,49.91,32800.0,41.0069,41.0069,40.974,40.974,32800.0
2014-03-19 10:40:00,49.91,49.93,49.9,49.92,35100.0,40.974,40.9905,40.9658,40.9822,35100.0
2014-03-19 10:50:00,49.92,49.92,49.87,49.89,41700.0,40.9822,40.9822,40.9412,40.9576,41700.0
2014-03-19 11:00:00,49.89,49.91,49.87,49.89,34800.0,40.9576,40.974,40.9412,40.9576,34800.0
2014-03-19 11:10:00,49.88,49.92,49.86,49.9,135800.0,40.9494,40.9822,40.933,40.9658,135800.0
2014-03-19 11:20:00,49.9,49.91,49.87,49.89,27700.0,40.9658,40.974,40.9412,40.9576,27700.0
2014-03-19 11:30:00,49.88,49.89,49.83,49.84,32200.0,40.9494,40.9576,40.9084,40.9166,32200.0
2014-03-19 11:40:00,49.83,49.87,49.81,49.86,18000.0,40.9084,40.9412,40.8919,40.933,18000.0
2014-03-19 11:50:00,49.86,49.87,49.82,49.83,16700.0,40.933,40.9412,40.9001,40.9084,16700.0
2014-03-19 12:00:00,49.83,49.9,49.83,49.88,22100.0,40.9084,40.9658,40.9084,40.9494,22100.0
2014-03-19 12:10:00,49.88,49.9,49.86,49.87,21200.0,40.9494,40.9658,40.933,40.9412,21200.0
2014-03-19 12:20:00,49.86,49.87,49.84,49.85,11200.0,40.933,40.9412,40.9166,40.9248,11200.0
2014-03-19 12:30:00,49.84,49.84,49.79,49.8,56200.0,40.9166,40.9166,40.8755,40.8837,56200.0
2014-03-19 12:40:00,49.81,49.83,49.75,49.78,74600.0,40.8919,40.9084,40.8427,40.8673,74600.0
2014-03-19 12:50:00,49.78,49.79,49.77,49.78,34700.0,40.8673,40.8755,40.8591,40.8673,34700.0
2014-03-19 13:00:00,49.78,49.78,49.75,49.75,31400.0,40.8673,40.8673,40.8427,40.8427,31400.0
2014-03-19 13:10:00,49.75,49.76,49.73,49.73,36100.0,40.8427,40.8509,40.8263,40.8263,36100.0
2014-03-19 13:20:00,49.72,49.72,49.69,49.72,54600.0,40.8181,40.8181,40.7934,40.8181,54600.0
2014-03-19 13:30:00,49.72,49.78,49.71,49.77,23100.0,40.8181,40.8673,40.8098,40.8591,23100.0
2014-03-19 13:40:00,49.78,49.8,49.75,49.76,24800.0,40.8673,40.8837,40.8427,40.8509,24800.0
2014-03-19 13:50:00,49.75,49.77,49.74,49.77,20400.0,40.8427,40.8591,40.8345,40.8591,20400.0
2014-03-19 14:00:00,49.77,49.77,49.55,49.61,132100.0,40.8591,40.8591,40.6785,40.7277,132100.0
2014-03-19 14:10:00,49.61,49.78,49.61,49.75,84400.0,40.7277,40.8673,40.7277,40.8427,84400.0
2014-03-19 14:20:00,49.75,49.86,49.75,49.82,66900.0,40.8427,40.933,40.8427,40.9001,66900.0
2014-03-19 14:30:00,49.82,49.86,49.78,49.78,48500.0,40.9001,40.933,40.8673,40.8673,48500.0
2014-03-19 14:40:00,49.79,49.81,49.72,49.75,93600.0,40.8755,40.8919,40.8181,40.8427,93600.0
2014-03-19 14:50:00,49.74,49.87,49.73,49.85,62000.0,40.8345,40.9412,40.8263,40.9248,62000.0
2014-03-19 15:00:00,49.86,49.88,49.47,49.48,83300.0,40.933,40.9494,40.6128,40.621,83300.0
2014-03-19 15:10:00,49.48,49.5,49.34,49.47,101000.0,40.621,40.6374,40.5061,40.6128,101000.0
2014-03-19 15:20:00,49.47,49.55,49.46,49.5,82700.0,40.6128,40.6785,40.6046,40.6374,82700.0
2014-03-19 15:30:00,49.5,49.59,49.48,49.56,96000.0,40.6374,40.7113,40.621,40.6867,96000.0
2014-03-19 15:40:00,49.56,49.68,49.55,49.62,79300.0,40.6867,40.7852,40.6785,40.736,79300.0
2014-03-19 15:50:00,49.62,49.63,49.53,49.58,152700.0,40.736,40.7442,40.6621,40.7031,152700.0
2014-03-20 09:30:00,49.46,49.52,49.38,49.47,68900.0,40.6046,40.6539,40.5389,40.6128,68900.0
2014-03-20 09:40:00,49.45,49.53,49.29,49.38,67300.0,40.5964,40.6621,40.465,40.5389,67300.0
2014-03-20 09:50:00,49.39,49.56,49.38,49.52,33900.0,40.5471,40.6867,40.5389,40.6539,33900.0
2014-03-20 10:00:00,49.53,49.7,49.45,49.68,73700.0,40.6621,40.8016,40.5964,40.7852,73700.0
2014-03-20 10:10:00,49.67,49.74,49.63,49.63,131500.0,40.777,40.8345,40.7442,40.7442,131500.0
2014-03-20 10:20:00,49.63,49.72,49.62,49.72,69800.0,40.7442,40.8181,40.736,40.8181,69800.0
2014-03-20 10:30:00,49.72,49.8,49.71,49.78,57900.0,40.8181,40.8837,40.8098,40.8673,57900.0
2014-03-20 10:40:00,49.77,49.78,49.73,49.75,43400.0,40.8591,40.8673,40.8263,40.8427,43400.0
2014-03-20 10:50:00,49.74,49.77,49.71,49.77,17100.0,40.8345,40.8591,40.8098,40.8591,17100.0
2014-03-20 11:00:00,49.78,49.79,49.68,49.74,49500.0,40.8673,40.8755,40.7852,40.8345,49500.0
2014-03-20 11:10:00,49.73,49.76,49.67,49.73,16600.0,40.8263,40.8509,40.777,40.8263,16600.0
2014-03-20 11:20:00,49.72,49.77,49.66,49.77,19900.0,40.8181,40.8591,40.7688,40.8591,19900.0
2014-03-20 11:30:00,49.76,49.8,49.69,49.72,24900.0,40.8509,40.8837,40.7934,40.8181,24900.0
2014-03-20 11:40:00,49.74,49.77,49.7,49.72,29100.0,40.8345,40.8591,40.8016,40.8181,29100.0
2014-03-20 11:50:00,49.72,49.73,49.69,49.71,11600.0,40.8181,40.8263,40.7934,40.8098,11600.0
2014-03-20 12:00:00,49.72,49.73,49.64,49.64,25000.0,40.8181,40.8263,40.7524,40.7524,25000.0
2014-03-20 12:10:00,49.64,49.8,49.63,49.78,26600.0,40.7524,40.8837,40.7442,40.8673,26600.0
2014-03-20 12:20:00,49.78,49.83,49.77,49.8,37700.0,40.8673,40.9084,40.8591,40.8837,37700.0
2014-03-20 12:30:00,49.8,49.8,49.78,49.79,20200.0,40.8837,40.8837,40.8673,40.8755,20200.0
2014-03-20 12:40:00,49.8,49.81,49.79,49.79,57900.0,40.8837,40.8919,40.8755,40.8755,57900.0
2014-03-20 12:50:00,49.79,49.8,49.78,49.8,21900.0,40.8755,40.8837,40.8673,40.8837,21900.0
2014-03-20 13:00:00,49.79,49.8,49.78,49.78,18900.0,40.8755,40.8837,40.8673,40.8673,18900.0
2014-03-20 13:10:00,49.78,49.8,49.76,49.8,20500.0,40.8673,40.8837,40.8509,40.8837,20500.0
2014-03-20 13:20:00,49.8,49.81,49.77,49.79,19800.0,40.8837,40.8919,40.8591,40.8755,19800.0
2014-03-20 13:30:00,49.79,49.8,49.78,49.79,20800.0,40.8755,40.8837,40.8673,40.8755,20800.0
2014-03-20 13:40:00,49.79,49.8,49.76,49.78,25800.0,40.8755,40.8837,40.8509,40.8673,25800.0
2014-03-20 13:50:00,49.79,49.81,49.77,49.8,19500.0,40.8755,40.8919,40.8591,40.8837,19500.0
2014-03-20 14:00:00,49.81,49.82,49.76,49.8,28100.0,40.8919,40.9001,40.8509,40.8837,28100.0
2014-03-20 14:10:00,49.8,49.81,49.74,49.76,72300.0,40.8837,40.8919,40.8345,40.8509,72300.0
2014-03-20 14:20:00,49.76,49.76,49.73,49.74,24800.0,40.8509,40.8509,40.8263,40.8345,24800.0
2014-03-20 14:30:00,49.74,49.75,49.72,49.73,30100.0,40.8345,40.8427,40.8181,40.8263,30100.0
2014-03-20 14:40:00,49.74,49.74,49.72,49.72,28700.0,40.8345,40.8345,40.8181,40.8181,28700.0
2014-03-20 14:50:00,49.73,49.74,49.71,49.72,18500.0,40.8263,40.8345,40.8098,40.8181,18500.0
2014-03-20 15:00:00,49.73,49.73,49.68,49.71,27600.0,40.8263,40.8263,40.7852,40.8098,27600.0
2014-03-20 15:10:00,49.71,49.72,49.7,49.71,23200.0,40.8098,40.8181,40.8016,40.8098,23200.0
2014-03-20 15:20:00,49.72,49.72,49.62,49.62,51700.0,40.8181,40.8181,40.736,40.736,51700.0
2014-03-20 15:30:00,49.63,49.72,49.62,49.72,54000.0,40.7442,40.8181,40.736,40.8181,54000.0
2014-03-20 15:40:00,49.72,49.77,49.7,49.71,73700.0,40.8181,40.8591,40.8016,40.8098,73700.0
2014-03-20 15:50:00,49.71,49.76,49.69,49.73,225100.0,40.8098,40.8509,40.7934,40.8263,225100.0
2014-03-21 09:30:00,50.12,50.21,49.96,50.14,637100.0,41.1464,41.2203,41.0151,41.1629,637100.0
2014-03-21 09:40:00,50.13,50.13,49.99,50.03,30200.0,41.1546,41.1546,41.0397,41.0725,30200.0
2014-03-21 09:50:00,50.07,50.22,50.07,50.18,34200.0,41.1054,41.2285,41.1054,41.1957,34200.0
2014-03-21 10:00:00,50.18,50.28,50.17,50.17,51400.0,41.1957,41.2778,41.1875,41.1875,51400.0
2014-03-21 10:10:00,50.16,50.28,50.16,50.18,66600.0,41.1793,41.2778,41.1793,41.1957,66600.0
2014-03-21 10:20:00,50.19,50.29,50.18,50.28,49200.0,41.2039,41.286,41.1957,41.2778,49200.0
2014-03-21 10:30:00,50.26,50.31,50.23,50.31,27500.0,41.2614,41.3024,41.2367,41.3024,27500.0
2014-03-21 10:40:00,50.31,50.33,50.27,50.29,27500.0,41.3024,41.3188,41.2696,41.286,27500.0
2014-03-21 10:50:00,50.29,50.33,50.26,50.32,34500.0,41.286,41.3188,41.2614,41.3106,34500.0
2014-03-21 11:00:00,50.32,50.38,50.32,50.37,22100.0,41.3106,41.3599,41.3106,41.3517,22100.0
2014-03-21 11:10:00,50.38,50.45,50.36,50.44,20400.0,41.3599,41.4174,41.3435,41.4091,20400.0
2014-03-21 11:20:00,50.44,50.48,50.43,50.47,20000.0,41.4091,41.442,41.4009,41.4338,20000.0
2014-03-21 11:30:00,50.48,50.48,50.38,50.39,24400.0,41.442,41.442,41.3599,41.3681,24400.0
2014-03-21 11:40:00,50.39,50.44,50.39,50.4,22900.0,41.3681,41.4091,41.3681,41.3763,22900.0
2014-03-21 11:50:00,50.39,50.44,50.37,50.44,31000.0,41.3681,41.4091,41.3517,41.4091,31000.0
2014-03-21 12:00:00,50.44,50.47,50.42,50.43,19900.0,41.4091,41.4338,41.3927,41.4009,19900.0
2014-03-21 12:10:00,50.43,50.43,50.36,50.38,16400.0,41.4009,41.4009,41.3435,41.3599,16400.0
2014-03-21 12:20:00,50.38,50.41,50.29,50.29,27700.0,41.3599,41.3845,41.286,41.286,27700.0
2014-03-21 12:30:00,50.29,50.29,50.24,50.26,16700.0,41.286,41.286,41.245,41.2614,16700.0
2014-03-21 12:40:00,50.25,50.3,50.24,50.25,20100.0,41.2532,41.2942,41.245,41.2532,20100.0
2014-03-21 12:50:00,50.24,50.24,50.19,50.21,23800.0,41.245,41.245,41.2039,41.2203,23800.0
2014-03-21 13:00:00,50.21,50.25,50.19,50.22,18000.0,41.2203,41.2532,41.2039,41.2285,18000.0
2014-03-21 13:10:00,50.21,50.22,50.16,50.17,26200.0,41.2203,41.2285,41.1793,41.1875,26200.0
2014-03-21 13:20:00,50.17,50.17,50.09,50.12,26200.0,41.1875,41.1875,41.1218,41.1464,26200.0
2014-03-21 13:30:00,50.13,50.14,50.09,50.14,21100.0,41.1546,41.1629,41.1218,41.1629,21100.0
2014-03-21 13:40:00,50.13,50.14,50.05,50.07,18900.0,41.1546,41.1629,41.089,41.1054,18900.0
2014-03-21 13:50:00,50.07,50.15,50.07,50.09,30300.0,41.1054,41.1711,41.1054,41.1218,30300.0
2014-03-21 14:00:00,50.08,50.12,50.06,50.12,17000.0,41.1136,41.1464,41.0972,41.1464,17000.0
2014-03-21 14:10:00,50.12,50.13,50.03,50.04,27800.0,41.1464,41.1546,41.0725,41.0808,27800.0
2014-03-21 14:20:00,50.04,50.06,50.02,50.02,16400.0,41.0808,41.0972,41.0643,41.0643,16400.0
2014-03-21 14:30:00,50.01,50.08,49.97,50.08,35400.0,41.0561,41.1136,41.0233,41.1136,35400.0
2014-03-21 14:40:00,50.08,50.1,50.04,50.07,22800.0,41.1136,41.13,41.0808,41.1054,22800.0
2014-03-21 14:50:00,50.07,50.1,50.05,50.08,22000.0,41.1054,41.13,41.089,41.1136,22000.0
2014-03-21 15:00:00,50.07,50.07,50.01,50.06,32200.0,41.1054,41.1054,41.0561,41.0972,32200.0
2014-03-21 15:10:00,50.06,50.1,50.01,50.03,26000.0,41.0972,41.13,41.0561,41.0725,26000.0
2014-03-21 15:20:00,50.03,50.12,50.0,50.11,37600.0,41.0725,41.1464,41.0479,41.1382,37600.0
2014-03-21 15:30:00,50.11,50.11,50.0,50.0,32400.0,41.1382,41.1382,41.0479,41.0479,32400.0
2014-03-21 15:40:00,50.01,50.04,49.97,49.97,114900.0,41.0561,41.0808,41.0233,41.0233,114900.0
2014-03-21 15:50:00,49.98,50.0,49.94,49.97,221400.0,41.0315,41.0479,40.9987,41.0233,221400.0
2014-03-24 09:30:00,50.12,50.29,50.09,50.11,59600.0,41.1464,41.286,41.1218,41.1382,59600.0
2014-03-24 09:40:00,50.1,50.12,50.01,50.08,33200.0,41.13,41.1464,41.0561,41.1136,33200.0
2014-03-24 09:50:00,50.09,50.15,49.98,49.99,54900.0,41.1218,41.1711,41.0315,41.0397,54900.0
2014-03-24 10:00:00,49.98,49.99,49.79,49.82,44900.0,41.0315,41.0397,40.8755,40.9001,44900.0
2014-03-24 10:10:00,49.81,49.81,49.68,49.72,46400.0,40.8919,40.8919,40.7852,40.8181,46400.0
2014-03-24 10:20:00,49.72,49.72,49.61,49.63,38400.0,40.8181,40.8181,40.7277,40.7442,38400.0
2014-03-24 10:30:00,49.63,49.66,49.52,49.66,52300.0,40.7442,40.7688,40.6539,40.7688,52300.0
2014-03-24 10:40:00,49.66,49.66,49.58,49.59,39100.0,40.7688,40.7688,40.7031,40.7113,39100.0
2014-03-24 10:50:00,49.59,49.63,49.52,49.54,32400.0,40.7113,40.7442,40.6539,40.6703,32400.0
2014-03-24 11:00:00,49.53,49.55,49.46,49.54,41400.0,40.6621,40.6785,40.6046,40.6703,41400.0
2014-03-24 11:10:00,49.55,49.58,49.51,49.57,28900.0,40.6785,40.7031,40.6457,40.6949,28900.0
2014-03-24 11:20:00,49.56,49.57,49.52,49.52,29500.0,40.6867,40.6949,40.6539,40.6539,29500.0
2014-03-24 11:30:00,49.52,49.52,49.47,49.47,29400.0,40.6539,40.6539,40.6128,40.6128,29400.0
2014-03-24 11:40:00,49.47,49.48,49.42,49.44,29800.0,40.6128,40.621,40.5718,40.5882,29800.0
2014-03-24 11:50:00,49.45,49.51,49.45,49.48,19100.0,40.5964,40.6457,40.5964,40.621,19100.0
2014-03-24 12:00:00,49.48,49.5,49.44,49.48,24400.0,40.621,40.6374,40.5882,40.621,24400.0
2014-03-24 12:10:00,49.47,49.47,49.35,49.36,33400.0,40.6128,40.6128,40.5143,40.5225,33400.0
2014-03-24 12:20:00,49.36,49.36,49.27,49.28,45300.0,40.5225,40.5225,40.4486,40.4568,45300.0
2014-03-24 12:30:00,49.28,49.3,49.23,49.23,79400.0,40.4568,40.4733,40.4158,40.4158,79400.0
2014-03-24 12:40:00,49.23,49.26,49.19,49.19,33400.0,40.4158,40.4404,40.3829,40.3829,33400.0
2014-03-24 12:50:00,49.2,49.23,49.2,49.23,35300.0,40.3912,40.4158,40.3912,40.4158,35300.0
2014-03-24 13:00:00,49.23,49.29,49.22,49.24,48600.0,40.4158,40.465,40.4076,40.424,48600.0
2014-03-24 13:10:00,49.25,49.25,49.19,49.2,43300.0,40.4322,40.4322,40.3829,40.3912,43300.0
2014-03-24 13:20:00,49.2,49.24,49.18,49.24,48300.0,40.3912,40.424,40.3747,40.424,48300.0
2014-03-24 13:30:00,49.24,49.31,49.24,49.28,46600.0,40.424,40.4815,40.424,40.4568,46600.0
2014-03-24 13:40:00,49.27,49.3,49.24,49.24,43600.0,40.4486,40.4733,40.424,40.424,43600.0
2014-03-24 13:50:00,49.25,49.27,49.23,49.26,48700.0,40.4322,40.4486,40.4158,40.4404,48700.0
2014-03-24 14:00:00,49.27,49.28,49.2,49.2,40900.0,40.4486,40.4568,40.3912,40.3912,40900.0
2014-03-24 14:10:00,49.21,49.22,49.1,49.11,71000.0,40.3994,40.4076,40.3091,40.3173,71000.0
2014-03-24 14:20:00,49.12,49.2,49.11,49.19,56400.0,40.3255,40.3912,40.3173,40.3829,56400.0
2014-03-24 14:30:00,49.19,49.19,49.13,49.13,45600.0,40.3829,40.3829,40.3337,40.3337,45600.0
2014-03-24 14:40:00,49.14,49.21,49.13,49.17,70900.0,40.3419,40.3994,40.3337,40.3665,70900.0
2014-03-24 14:50:00,49.16,49.19,49.14,49.15,74700.0,40.3583,40.3829,40.3419,40.3501,74700.0
2014-03-24 15:00:00,49.16,49.17,49.14,49.17,59800.0,40.3583,40.3665,40.3419,40.3665,59800.0
2014-03-24 15:10:00,49.17,49.19,49.13,49.19,52200.0,40.3665,40.3829,40.3337,40.3829,52200.0
2014-03-24 15:20:00,49.18,49.26,49.18,49.25,96700.0,40.3747,40.4404,40.3747,40.4322,96700.0
2014-03-24 15:30:00,49.26,49.31,49.25,49.29,51000.0,40.4404,40.4815,40.4322,40.465,51000.0
2014-03-24 15:40:00,49.3,49.31,49.28,49.28,78700.0,40.4733,40.4815,40.4568,40.4568,78700.0
2014-03-24 15:50:00,49.28,49.28,49.19,49.22,385800.0,40.4568,40.4568,40.3829,40.4076,385800.0
2014-03-25 09:30:00,49.51,49.54,49.37,49.39,32600.0,40.6457,40.6703,40.5307,40.5471,32600.0
2014-03-25 09:40:00,49.41,49.5,49.38,49.43,13800.0,40.5636,40.6374,40.5389,40.58,13800.0
2014-03-25 09:50:00,49.44,49.46,49.4,49.41,11200.0,40.5882,40.6046,40.5553,40.5636,11200.0
2014-03-25 10:00:00,49.42,49.45,49.31,49.44,39600.0,40.5718,40.5964,40.4815,40.5882,39600.0
2014-03-25 10:10:00,49.45,49.53,49.38,49.38,22500.0,40.5964,40.6621,40.5389,40.5389,22500.0
2014-03-25 10:20:00,49.38,49.4,49.33,49.37,20100.0,40.5389,40.5553,40.4979,40.5307,20100.0
2014-03-25 10:30:00,49.37,49.43,49.32,49.41,54900.0,40.5307,40.58,40.4897,40.5636,54900.0
2014-03-25 10:40:00,49.4,49.46,49.3,49.3,45300.0,40.5553,40.6046,40.4733,40.4733,45300.0
2014-03-25 10:50:00,49.3,49.32,49.23,49.26,39400.0,40.4733,40.4897,40.4158,40.4404,39400.0
2014-03-25 11:00:00,49.25,49.31,49.24,49.28,24300.0,40.4322,40.4815,40.424,40.4568,24300.0
2014-03-25 11:10:00,49.28,49.3,49.25,49.29,39700.0,40.4568,40.4733,40.4322,40.465,39700.0
2014-03-25 11:20:00,49.29,49.34,49.2,49.24,24300.0,40.465,40.5061,40.3912,40.424,24300.0
2014-03-25 11:30:00,49.23,49.25,49.16,49.17,22500.0,40.4158,40.4322,40.3583,40.3665,22500.0
2014-03-25 11:40:00,49.17,49.23,49.16,49.2,21500.0,40.3665,40.4158,40.3583,40.3912,21500.0
2014-03-25 11:50:00,49.2,49.2,49.14,49.18,21300.0,40.3912,40.3912,40.3419,40.3747,21300.0
2014-03-25 12:00:00,49.17,49.2,49.13,49.16,24100.0,40.3665,40.3912,40.3337,40.3583,24100.0
2014-03-25 12:10:00,49.16,49.21,49.16,49.19,17500.0,40.3583,40.3994,40.3583,40.3829,17500.0
2014-03-25 12:20:00,49.19,49.2,49.11,49.14,14100.0,40.3829,40.3912,40.3173,40.3419,14100.0
2014-03-25 12:30:00,49.14,49.21,49.14,49.2,16300.0,40.3419,40.3994,40.3419,40.3912,16300.0
2014-03-25 12:40:00,49.21,49.23,49.19,49.22,13800.0,40.3994,40.4158,40.3829,40.4076,13800.0
2014-03-25 12:50:00,49.22,49.24,49.21,49.22,11700.0,40.4076,40.424,40.3994,40.4076,11700.0
2014-03-25 13:00:00,49.21,49.23,49.19,49.23,13300.0,40.3994,40.4158,40.3829,40.4158,13300.0
2014-03-25 13:10:00,49.24,49.24,49.2,49.22,10100.0,40.424,40.424,40.3912,40.4076,10100.0
2014-03-25 13:20:00,49.23,49.29,49.23,49.28,27400.0,40.4158,40.465,40.4158,40.4568,27400.0
2014-03-25 13:30:00,49.28,49.32,49.28,49.31,21300.0,40.4568,40.4897,40.4568,40.4815,21300.0
2014-03-25 13:40:00,49.31,49.35,49.3,49.34,14000.0,40.4815,40.5143,40.4733,40.5061,14000.0
2014-03-25 13:50:00,49.35,49.35,49.3,49.33,19000.0,40.5143,40.5143,40.4733,40.4979,19000.0
2014-03-25 14:00:00,49.34,49.37,49.33,49.36,24000.0,40.5061,40.5307,40.4979,40.5225,24000.0
2014-03-25 14:10:00,49.35,49.41,49.34,49.34,33600.0,40.5143,40.5636,40.5061,40.5061,33600.0
2014-03-25 14:20:00,49.35,49.37,49.3,49.3,25500.0,40.5143,40.5307,40.4733,40.4733,25500.0
2014-03-25 14:30:00,49.3,49.38,49.28,49.38,22800.0,40.4733,40.5389,40.4568,40.5389,22800.0
2014-03-25 14:40:00,49.38,49.41,49.35,49.38,29600.0,40.5389,40.5636,40.5143,40.5389,29600.0
2014-03-25 14:50:00,49.37,49.4,49.35,49.39,65800.0,40.5307,40.5553,40.5143,40.5471,65800.0
2014-03-25 15:00:00,49.39,49.4,49.37,49.39,28400.0,40.5471,40.5553,40.5307,40.5471,28400.0
2014-03-25 15:10:00,49.38,49.44,49.37,49.44,27700.0,40.5389,40.5882,40.5307,40.5882,27700.0
2014-03-25 15:20:00,49.44,49.46,49.4,49.4,18900.0,40.5882,40.6046,40.5553,40.5553,18900.0
2014-03-25 15:30:00,49.41,49.43,49.37,49.4,46400.0,40.5636,40.58,40.5307,40.5553,46400.0
2014-03-25 15:40:00,49.41,49.42,49.31,49.32,59100.0,40.5636,40.5718,40.4815,40.4897,59100.0
2014-03-25 15:50:00,49.33,49.33,49.26,49.29,272900.0,40.4979,40.4979,40.4404,40.465,272900.0
2014-03-26 09:30:00,49.55,49.61,49.34,49.48,51300.0,40.6785,40.7277,40.5061,40.621,51300.0
2014-03-26 09:40:00,49.48,49.51,49.31,49.35,23100.0,40.621,40.6457,40.4815,40.5143,23100.0
2014-03-26 09:50:00,49.35,49.4,49.23,49.31,46000.0,40.5143,40.5553,40.4158,40.4815,46000.0
2014-03-26 10:00:00,49.28,49.3,49.23,49.29,41600.0,40.4568,40.4733,40.4158,40.465,41600.0
2014-03-26 10:10:00,49.27,49.4,49.26,49.29,44800.0,40.4486,40.5553,40.4404,40.465,44800.0
2014-03-26 10:20:00,49.27,49.33,49.25,49.32,27100.0,40.4486,40.4979,40.4322,40.4897,27100.0
2014-03-26 10:30:00,49.31,49.34,49.26,49.34,23700.0,40.4815,40.5061,40.4404,40.5061,23700.0
2014-03-26 10:40:00,49.33,49.33,49.23,49.26,26400.0,40.4979,40.4979,40.4158,40.4404,26400.0
2014-03-26 10:50:00,49.26,49.31,49.24,49.26,28400.0,40.4404,40.4815,40.424,40.4404,28400.0
2014-03-26 11:00:00,49.26,49.36,49.26,49.34,21400.0,40.4404,40.5225,40.4404,40.5061,21400.0
2014-03-26 11:10:00,49.33,49.4,49.33,49.39,21900.0,40.4979,40.5553,40.4979,40.5471,21900.0
2014-03-26 11:20:00,49.39,49.43,49.38,49.38,21400.0,40.5471,40.58,40.5389,40.5389,21400.0
2014-03-26 11:30:00,49.38,49.38,49.32,49.35,13400.0,40.5389,40.5389,40.4897,40.5143,13400.0
2014-03-26 11:40:00,49.34,49.36,49.24,49.28,17100.0,40.5061,40.5225,40.424,40.4568,17100.0
2014-03-26 11:50:00,49.28,49.34,49.25,49.31,31300.0,40.4568,40.5061,40.4322,40.4815,31300.0
2014-03-26 12:00:00,49.31,49.31,49.24,49.29,21300.0,40.4815,40.4815,40.424,40.465,21300.0
2014-03-26 12:10:00,49.29,49.3,49.24,49.27,25900.0,40.465,40.4733,40.424,40.4486,25900.0
2014-03-26 12:20:00,49.28,49.3,49.21,49.24,18000.0,40.4568,40.4733,40.3994,40.424,18000.0
2014-03-26 12:30:00,49.23,49.31,49.21,49.3,21700.0,40.4158,40.4815,40.3994,40.4733,21700.0
2014-03-26 12:40:00,49.28,49.32,49.27,49.32,19300.0,40.4568,40.4897,40.4486,40.4897,19300.0
2014-03-26 12:50:00,49.32,49.36,49.31,49.35,17400.0,40.4897,40.5225,40.4815,40.5143,17400.0
2014-03-26 13:00:00,49.34,49.38,49.3,49.35,26400.0,40.5061,40.5389,40.4733,40.5143,26400.0
2014-03-26 13:10:00,49.35,49.37,49.3,49.3,19600.0,40.5143,40.5307,40.4733,40.4733,19600.0
2014-03-26 13:20:00,49.3,49.3,49.15,49.16,23000.0,40.4733,40.4733,40.3501,40.3583,23000.0
2014-03-26 13:30:00,49.15,49.16,49.11,49.15,25200.0,40.3501,40.3583,40.3173,40.3501,25200.0
2014-03-26 13:40:00,49.14,49.15,49.07,49.1,24600.0,40.3419,40.3501,40.2844,40.3091,24600.0
2014-03-26 13:50:00,49.1,49.15,49.04,49.14,32400.0,40.3091,40.3501,40.2598,40.3419,32400.0
2014-03-26 14:00:00,49.13,49.15,49.1,49.15,12000.0,40.3337,40.3501,40.3091,40.3501,12000.0
2014-03-26 14:10:00,49.16,49.16,49.05,49.08,29600.0,40.3583,40.3583,40.268,40.2926,29600.0
2014-03-26 14:20:00,49.07,49.15,49.06,49.14,34400.0,40.2844,40.3501,40.2762,40.3419,34400.0
2014-03-26 14:30:00,49.14,49.14,49.07,49.07,29900.0,40.3419,40.3419,40.2844,40.2844,29900.0
2014-03-26 14:40:00,49.08,49.19,49.08,49.17,21100.0,40.2926,40.3829,40.2926,40.3665,21100.0
2014-03-26 14:50:00,49.18,49.21,49.16,49.2,21100.0,40.3747,40.3994,40.3583,40.3912,21100.0
2014-03-26 15:00:00,49.21,49.22,49.15,49.16,27100.0,40.3994,40.4076,40.3501,40.3583,27100.0
2014-03-26 15:10:00,49.15,49.17,49.1,49.11,62200.0,40.3501,40.3665,40.3091,40.3173,62200.0
2014-03-26 15:20:00,49.11,49.11,49.05,49.07,38200.0,40.3173,40.3173,40.268,40.2844,38200.0
2014-03-26 15:30:00,49.07,49.12,49.07,49.1,47600.0,40.2844,40.3255,40.2844,40.3091,47600.0
2014-03-26 15:40:00,49.09,49.1,49.02,49.03,109400.0,40.3008,40.3091,40.2434,40.2516,109400.0
2014-03-26 15:50:00,49.03,49.03,48.95,48.96,198200.0,40.2516,40.2516,40.1859,40.1941,198200.0
2014-03-27 09:30:00,48.97,49.08,48.79,48.9,109600.0,40.2023,40.2926,40.0546,40.1449,109600.0
2014-03-27 09:40:00,48.9,48.92,48.75,48.86,76400.0,40.1449,40.1613,40.0217,40.112,76400.0
2014-03-27 09:50:00,48.85,48.92,48.81,48.91,53000.0,40.1038,40.1613,40.071,40.1531,53000.0
2014-03-27 10:00:00,48.9,49.07,48.88,49.07,70200.0,40.1449,40.2844,40.1284,40.2844,70200.0
2014-03-27 10:10:00,49.06,49.11,48.94,49.02,98800.0,40.2762,40.3173,40.1777,40.2434,98800.0
2014-03-27 10:20:00,49.01,49.05,48.96,49.03,56800.0,40.2352,40.268,40.1941,40.2516,56800.0
2014-03-27 10:30:00,49.03,49.04,48.96,48.98,20100.0,40.2516,40.2598,40.1941,40.2105,20100.0
2014-03-27 10:40:00,48.99,49.0,48.92,48.95,15600.0,40.2188,40.227,40.1613,40.1859,15600.0
2014-03-27 10:50:00,48.95,48.96,48.86,48.92,51000.0,40.1859,40.1941,40.112,40.1613,51000.0
2014-03-27 11:00:00,48.93,48.95,48.82,48.86,46500.0,40.1695,40.1859,40.0792,40.112,46500.0
2014-03-27 11:10:00,48.87,48.92,48.86,48.92,22400.0,40.1202,40.1613,40.112,40.1613,22400.0
2014-03-27 11:20:00,48.91,48.96,48.89,48.91,46900.0,40.1531,40.1941,40.1367,40.1531,46900.0
2014-03-27 11:30:00,48.91,48.91,48.77,48.83,32700.0,40.1531,40.1531,40.0381,40.0874,32700.0
2014-03-27 11:40:00,48.83,48.83,48.75,48.76,62600.0,40.0874,40.0874,40.0217,40.0299,62600.0
2014-03-27 11:50:00,48.75,48.78,48.7,48.77,19900.0,40.0217,40.0464,39.9807,40.0381,19900.0
2014-03-27 12:00:00,48.78,48.78,48.62,48.62,193400.0,40.0464,40.0464,39.915,39.915,193400.0
2014-03-27 12:10:00,48.62,48.74,48.59,48.68,53600.0,39.915,40.0135,39.8904,39.9643,53600.0
2014-03-27 12:20:00,48.67,48.73,48.66,48.72,65200.0,39.956,40.0053,39.9478,39.9971,65200.0
2014-03-27 12:30:00,48.74,48.75,48.68,48.72,15000.0,40.0135,40.0217,39.9643,39.9971,15000.0
2014-03-27 12:40:00,48.73,48.74,48.66,48.68,32700.0,40.0053,40.0135,39.9478,39.9643,32700.0
2014-03-27 12:50:00,48.68,48.72,48.65,48.72,11700.0,39.9643,39.9971,39.9396,39.9971,11700.0
2014-03-27 13:00:00,48.7,48.79,48.69,48.76,16800.0,39.9807,40.0546,39.9725,40.0299,16800.0
2014-03-27 13:10:00,48.76,48.77,48.72,48.77,12800.0,40.0299,40.0381,39.9971,40.0381,12800.0
2014-03-27 13:20:00,48.77,48.84,48.77,48.82,64800.0,40.0381,40.0956,40.0381,40.0792,64800.0
2014-03-27 13:30:00,48.83,48.84,48.76,48.77,20500.0,40.0874,40.0956,40.0299,40.0381,20500.0
2014-03-27 13:40:00,48.77,48.81,48.73,48.74,47700.0,40.0381,40.071,40.0053,40.0135,47700.0
2014-03-27 13:50:00,48.74,48.74,48.68,48.7,23600.0,40.0135,40.0135,39.9643,39.9807,23600.0
2014-03-27 14:00:00,48.7,48.7,48.61,48.68,42500.0,39.9807,39.9807,39.9068,39.9643,42500.0
2014-03-27 14:10:00,48.68,48.7,48.64,48.66,32200.0,39.9643,39.9807,39.9314,39.9478,32200.0
2014-03-27 14:20:00,48.66,48.67,48.61,48.64,44300.0,39.9478,39.956,39.9068,39.9314,44300.0
2014-03-27 14:30:00,48.64,48.65,48.54,48.57,59500.0,39.9314,39.9396,39.8493,39.874,59500.0
2014-03-27 14:40:00,48.57,48.63,48.57,48.62,32200.0,39.874,39.9232,39.874,39.915,32200.0
2014-03-27 14:50:00,48.61,48.63,48.58,48.62,49700.0,39.9068,39.9232,39.8822,39.915,49700.0
2014-03-27 15:00:00,48.62,48.62,48.56,48.59,87400.0,39.915,39.915,39.8657,39.8904,87400.0
2014-03-27 15:10:00,48.59,48.61,48.54,48.54,110500.0,39.8904,39.9068,39.8493,39.8493,110500.0
2014-03-27 15:20:00,48.55,48.6,48.55,48.6,50100.0,39.8575,39.8986,39.8575,39.8986,50100.0
2014-03-27 15:30:00,48.59,48.62,48.57,48.59,86400.0,39.8904,39.915,39.874,39.8904,86400.0
2014-03-27 15:40:00,48.6,48.63,48.58,48.61,67400.0,39.8986,39.9232,39.8822,39.9068,67400.0
2014-03-27 15:50:00,48.6,48.65,48.58,48.61,147500.0,39.8986,39.9396,39.8822,39.9068,147500.0
2014-03-28 09:30:00,48.26,48.91,48.19,48.89,64200.0,39.6195,40.1531,39.562,40.1367,64200.0
2014-03-28 09:40:00,48.9,49.15,48.87,49.15,35900.0,40.1449,40.3501,40.1202,40.3501,35900.0
2014-03-28 09:50:00,49.15,49.16,49.07,49.09,54700.0,40.3501,40.3583,40.2844,40.3008,54700.0
2014-03-28 10:00:00,49.09,49.12,48.98,49.0,47200.0,40.3008,40.3255,40.2105,40.227,47200.0
2014-03-28 10:10:00,48.99,49.05,48.95,48.95,40000.0,40.2188,40.268,40.1859,40.1859,40000.0
2014-03-28 10:20:00,48.96,48.98,48.91,48.91,16000.0,40.1941,40.2105,40.1531,40.1531,16000.0
2014-03-28 10:30:00,48.91,49.01,48.91,49.0,20500.0,40.1531,40.2352,40.1531,40.227,20500.0
2014-03-28 10:40:00,49.0,49.01,48.97,48.99,41900.0,40.227,40.2352,40.2023,40.2188,41900.0
2014-03-28 10:50:00,49.0,49.03,48.97,49.01,29000.0,40.227,40.2516,40.2023,40.2352,29000.0
2014-03-28 11:00:00,49.02,49.03,49.0,49.01,20400.0,40.2434,40.2516,40.227,40.2352,20400.0
2014-03-28 11:10:00,49.02,49.02,48.97,48.99,18100.0,40.2434,40.2434,40.2023,40.2188,18100.0
2014-03-28 11:20:00,49.0,49.0,48.92,48.92,17900.0,40.227,40.227,40.1613,40.1613,17900.0
2014-03-28 11:30:00,48.92,48.95,48.91,48.92,21400.0,40.1613,40.1859,40.1531,40.1613,21400.0
2014-03-28 11:40:00,48.91,48.92,48.82,48.82,18500.0,40.1531,40.1613,40.0792,40.0792,18500.0
2014-03-28 11:50:00,48.83,48.88,48.82,48.88,9600.0,40.0874,40.1284,40.0792,40.1284,9600.0
2014-03-28 12:00:00,48.88,48.9,48.87,48.89,18500.0,40.1284,40.1449,40.1202,40.1367,18500.0
2014-03-28 12:10:00,48.89,48.89,48.87,48.88,11400.0,40.1367,40.1367,40.1202,40.1284,11400.0
2014-03-28 12:20:00,48.87,48.87,48.81,48.81,18000.0,40.1202,40.1202,40.071,40.071,18000.0
2014-03-28 12:30:00,48.81,48.84,48.8,48.82,23000.0,40.071,40.0956,40.0628,40.0792,23000.0
2014-03-28 12:40:00,48.82,48.85,48.82,48.84,17700.0,40.0792,40.1038,40.0792,40.0956,17700.0
2014-03-28 12:50:00,48.84,48.84,48.81,48.81,13400.0,40.0956,40.0956,40.071,40.071,13400.0
2014-03-28 13:00:00,48.81,48.81,48.74,48.74,21000.0,40.071,40.071,40.0135,40.0135,21000.0
2014-03-28 13:10:00,48.74,48.74,48.66,48.69,22600.0,40.0135,40.0135,39.9478,39.9725,22600.0
2014-03-28 13:20:00,48.68,48.76,48.67,48.76,16300.0,39.9643,40.0299,39.956,40.0299,16300.0
2014-03-28 13:30:00,48.75,48.77,48.72,48.76,22100.0,40.0217,40.0381,39.9971,40.0299,22100.0
2014-03-28 13:40:00,48.76,48.78,48.7,48.7,5900.0,40.0299,40.0464,39.9807,39.9807,5900.0
2014-03-28 13:50:00,48.7,48.71,48.63,48.67,18000.0,39.9807,39.9889,39.9232,39.956,18000.0
2014-03-28 14:00:00,48.68,48.68,48.59,48.6,10100.0,39.9643,39.9643,39.8904,39.8986,10100.0
2014-03-28 14:10:00,48.61,48.63,48.55,48.56,18200.0,39.9068,39.9232,39.8575,39.8657,18200.0
2014-03-28 14:20:00,48.55,48.7,48.55,48.7,17000.0,39.8575,39.9807,39.8575,39.9807,17000.0
2014-03-28 14:30:00,48.7,48.7,48.62,48.62,16800.0,39.9807,39.9807,39.915,39.915,16800.0
2014-03-28 14:40:00,48.62,48.65,48.57,48.64,23900.0,39.915,39.9396,39.874,39.9314,23900.0
2014-03-28 14:50:00,48.64,48.68,48.64,48.66,24600.0,39.9314,39.9643,39.9314,39.9478,24600.0
2014-03-28 15:00:00,48.66,48.66,48.57,48.6,29100.0,39.9478,39.9478,39.874,39.8986,29100.0
2014-03-28 15:10:00,48.59,48.63,48.56,48.62,29000.0,39.8904,39.9232,39.8657,39.915,29000.0
2014-03-28 15:20:00,48.63,48.63,48.59,48.61,23100.0,39.9232,39.9232,39.8904,39.9068,23100.0
2014-03-28 15:30:00,48.61,48.64,48.59,48.59,44200.0,39.9068,39.9314,39.8904,39.8904,44200.0
2014-03-28 15:40:00,48.59,48.62,48.54,48.57,53200.0,39.8904,39.915,39.8493,39.874,53200.0
2014-03-28 15:50:00,48.57,48.62,48.56,48.6,158800.0,39.874,39.915,39.8657,39.8986,158800.0
2014-03-31 09:30:00,48.95,49.04,48.91,49.03,160000.0,40.1859,40.2598,40.1531,40.2516,160000.0
2014-03-31 09:40:00,49.0,49.0,48.93,48.97,13700.0,40.227,40.227,40.1695,40.2023,13700.0
2014-03-31 09:50:00,48.96,49.13,48.96,49.09,69300.0,40.1941,40.3337,40.1941,40.3008,69300.0
2014-03-31 10:00:00,49.08,49.12,49.02,49.05,62400.0,40.2926,40.3255,40.2434,40.268,62400.0
2014-03-31 10:10:00,49.05,49.07,48.93,48.93,56000.0,40.268,40.2844,40.1695,40.1695,56000.0
2014-03-31 10:20:00,48.93,49.01,48.92,48.99,108700.0,40.1695,40.2352,40.1613,40.2188,108700.0
2014-03-31 10:30:00,48.99,49.03,48.93,48.94,103200.0,40.2188,40.2516,40.1695,40.1777,103200.0
2014-03-31 10:40:00,48.95,49.01,48.95,48.97,115900.0,40.1859,40.2352,40.1859,40.2023,115900.0
2014-03-31 10:50:00,48.97,49.05,48.97,49.02,20200.0,40.2023,40.268,40.2023,40.2434,20200.0
2014-03-31 11:00:00,49.03,49.05,48.97,48.99,49200.0,40.2516,40.268,40.2023,40.2188,49200.0
2014-03-31 11:10:00,48.99,48.99,48.93,48.99,75700.0,40.2188,40.2188,40.1695,40.2188,75700.0
2014-03-31 11:20:00,49.0,49.01,48.95,48.98,78100.0,40.227,40.2352,40.1859,40.2105,78100.0
2014-03-31 11:30:00,48.99,49.04,48.96,48.97,31700.0,40.2188,40.2598,40.1941,40.2023,31700.0
2014-03-31 11:40:00,48.97,49.03,48.96,49.0,32400.0,40.2023,40.2516,40.1941,40.227,32400.0
2014-03-31 11:50:00,49.0,49.04,48.99,48.99,34100.0,40.227,40.2598,40.2188,40.2188,34100.0
2014-03-31 12:00:00,49.0,49.06,49.0,49.05,29700.0,40.227,40.2762,40.227,40.268,29700.0
2014-03-31 12:10:00,49.05,49.07,49.02,49.05,52700.0,40.268,40.2844,40.2434,40.268,52700.0
2014-03-31 12:20:00,49.06,49.18,49.05,49.18,41700.0,40.2762,40.3747,40.268,40.3747,41700.0
2014-03-31 12:30:00,49.17,49.24,49.17,49.2,36100.0,40.3665,40.424,40.3665,40.3912,36100.0
2014-03-31 12:40:00,49.19,49.24,49.16,49.2,43600.0,40.3829,40.424,40.3583,40.3912,43600.0
2014-03-31 12:50:00,49.2,49.2,49.16,49.18,21200.0,40.3912,40.3912,40.3583,40.3747,21200.0
2014-03-31 13:00:00,49.18,49.19,49.1,49.11,22600.0,40.3747,40.3829,40.3091,40.3173,22600.0
2014-03-31 13:10:00,49.11,49.15,49.11,49.13,20600.0,40.3173,40.3501,40.3173,40.3337,20600.0
2014-03-31 13:20:00,49.14,49.14,49.08,49.09,34300.0,40.3419,40.3419,40.2926,40.3008,34300.0
2014-03-31 13:30:00,49.09,49.11,49.08,49.09,20900.0,40.3008,40.3173,40.2926,40.3008,20900.0
2014-03-31 13:40:00,49.08,49.12,49.07,49.1,78300.0,40.2926,40.3255,40.2844,40.3091,78300.0
2014-03-31 13:50:00,49.1,49.11,49.06,49.08,34100.0,40.3091,40.3173,40.2762,40.2926,34100.0
2014-03-31 14:00:00,49.09,49.12,49.09,49.1,34300.0,40.3008,40.3255,40.3008,40.3091,34300.0
2014-03-31 14:10:00,49.11,49.13,49.09,49.09,21100.0,40.3173,40.3337,40.3008,40.3008,21100.0
2014-03-31 14:20:00,49.09,49.1,49.08,49.09,14300.0,40.3008,40.3091,40.2926,40.3008,14300.0
2014-03-31 14:30:00,49.09,49.1,49.09,49.1,15800.0,40.3008,40.3091,40.3008,40.3091,15800.0
2014-03-31 14:40:00,49.09,49.11,49.09,49.11,14900.0,40.3008,40.3173,40.3008,40.3173,14900.0
2014-03-31 14:50:00,49.11,49.14,49.1,49.13,20400.0,40.3173,40.3419,40.3091,40.3337,20400.0
2014-03-31 15:00:00,49.13,49.13,49.11,49.11,16400.0,40.3337,40.3337,40.3173,40.3173,16400.0
2014-03-31 15:10:00,49.12,49.14,49.11,49.11,18800.0,40.3255,40.3419,40.3173,40.3173,18800.0
2014-03-31 15:20:00,49.11,49.21,49.11,49.19,28000.0,40.3173,40.3994,40.3173,40.3829,28000.0
2014-03-31 15:30:00,49.18,49.26,49.18,49.25,44800.0,40.3747,40.4404,40.3747,40.4322,44800.0
2014-03-31 15:40:00,49.24,49.28,49.23,49.25,78500.0,40.424,40.4568,40.4158,40.4322,78500.0
2014-03-31 15:50:00,49.25,49.32,49.24,49.3,164600.0,40.4322,40.4897,40.424,40.4733,164600.0
2014-04-01 09:30:00,50.45,50.45,49.42,49.55,56500.0,41.4174,41.4174,40.5718,40.6785,56500.0
2014-04-01 09:40:00,49.57,49.57,49.47,49.51,20700.0,40.6949,40.6949,40.6128,40.6457,20700.0
2014-04-01 09:50:00,49.5,49.5,49.47,49.49,15300.0,40.6374,40.6374,40.6128,40.6292,15300.0
2014-04-01 10:00:00,49.49,49.58,49.45,49.54,32400.0,40.6292,40.7031,40.5964,40.6703,32400.0
2014-04-01 10:10:00,49.55,49.58,49.53,49.56,28100.0,40.6785,40.7031,40.6621,40.6867,28100.0
2014-04-01 10:20:00,49.56,49.58,49.53,49.57,19200.0,40.6867,40.7031,40.6621,40.6949,19200.0
2014-04-01 10:30:00,49.57,49.59,49.49,49.5,19200.0,40.6949,40.7113,40.6292,40.6374,19200.0
2014-04-01 10:40:00,49.51,49.51,49.47,49.47,13200.0,40.6457,40.6457,40.6128,40.6128,13200.0
2014-04-01 10:50:00,49.47,49.55,49.45,49.53,28900.0,40.6128,40.6785,40.5964,40.6621,28900.0
2014-04-01 11:00:00,49.53,49.53,49.48,49.5,21600.0,40.6621,40.6621,40.621,40.6374,21600.0
2014-04-01 11:10:00,49.5,49.51,49.45,49.49,15000.0,40.6374,40.6457,40.5964,40.6292,15000.0
2014-04-01 11:20:00,49.48,49.49,49.46,49.49,18700.0,40.621,40.6292,40.6046,40.6292,18700.0
2014-04-01 11:30:00,49.49,49.57,49.49,49.57,17400.0,40.6292,40.6949,40.6292,40.6949,17400.0
2014-04-01 11:40:00,49.55,49.59,49.55,49.55,15300.0,40.6785,40.7113,40.6785,40.6785,15300.0
2014-04-01 11:50:00,49.54,49.55,49.46,49.46,12100.0,40.6703,40.6785,40.6046,40.6046,12100.0
2014-04-01 12:00:00,49.46,49.46,49.36,49.37,25400.0,40.6046,40.6046,40.5225,40.5307,25400.0
2014-04-01 12:10:00,49.37,49.42,49.34,49.42,17900.0,40.5307,40.5718,40.5061,40.5718,17900.0
2014-04-01 12:20:00,49.43,49.47,49.43,49.46,9500.0,40.58,40.6128,40.58,40.6046,9500.0
2014-04-01 12:30:00,49.47,49.51,49.46,49.51,11700.0,40.6128,40.6457,40.6046,40.6457,11700.0
2014-04-01 12:40:00,49.51,49.56,49.51,49.55,28500.0,40.6457,40.6867,40.6457,40.6785,28500.0
2014-04-01 12:50:00,49.55,49.56,49.54,49.54,6800.0,40.6785,40.6867,40.6703,40.6703,6800.0
2014-04-01 13:00:00,49.53,49.54,49.5,49.52,25500.0,40.6621,40.6703,40.6374,40.6539,25500.0
2014-04-01 13:10:00,49.52,49.57,49.52,49.57,22900.0,40.6539,40.6949,40.6539,40.6949,22900.0
2014-04-01 13:20:00,49.57,49.58,49.56,49.58,21300.0,40.6949,40.7031,40.6867,40.7031,21300.0
2014-04-01 13:30:00,49.57,49.58,49.54,49.55,22300.0,40.6949,40.7031,40.6703,40.6785,22300.0
2014-04-01 13:40:00,49.55,49.59,49.55,49.57,14600.0,40.6785,40.7113,40.6785,40.6949,14600.0
2014-04-01 13:50:00,49.58,49.58,49.56,49.57,50800.0,40.7031,40.7031,40.6867,40.6949,50800.0
2014-04-01 14:00:00,49.56,49.56,49.52,49.53,43500.0,40.6867,40.6867,40.6539,40.6621,43500.0
2014-04-01 14:10:00,49.54,49.54,49.51,49.51,14200.0,40.6703,40.6703,40.6457,40.6457,14200.0
2014-04-01 14:20:00,49.51,49.52,49.5,49.52,12400.0,40.6457,40.6539,40.6374,40.6539,12400.0
2014-04-01 14:30:00,49.52,49.54,49.51,49.53,23200.0,40.6539,40.6703,40.6457,40.6621,23200.0
2014-04-01 14:40:00,49.53,49.56,49.51,49.55,21700.0,40.6621,40.6867,40.6457,40.6785,21700.0
2014-04-01 14:50:00,49.55,49.56,49.53,49.55,33800.0,40.6785,40.6867,40.6621,40.6785,33800.0
2014-04-01 15:00:00,49.55,49.56,49.52,49.52,11500.0,40.6785,40.6867,40.6539,40.6539,11500.0
2014-04-01 15:10:00,49.53,49.53,49.49,49.5,44000.0,40.6621,40.6621,40.6292,40.6374,44000.0
2014-04-01 15:20:00,49.5,49.52,49.49,49.52,26600.0,40.6374,40.6539,40.6292,40.6539,26600.0
2014-04-01 15:30:00,49.52,49.52,49.49,49.5,64800.0,40.6539,40.6539,40.6292,40.6374,64800.0
2014-04-01 15:40:00,49.49,49.55,49.49,49.55,124600.0,40.6292,40.6785,40.6292,40.6785,124600.0
2014-04-01 15:50:00,49.55,49.56,49.49,49.51,290000.0,40.6785,40.6867,40.6292,40.6457,290000.0
2014-04-02 09:30:00,49.51,49.61,49.47,49.58,55000.0,40.6457,40.7277,40.6128,40.7031,55000.0
2014-04-02 09:40:00,49.6,49.76,49.58,49.75,35300.0,40.7195,40.8509,40.7031,40.8427,35300.0
2014-04-02 09:50:00,49.73,49.82,49.7,49.75,48400.0,40.8263,40.9001,40.8016,40.8427,48400.0
2014-04-02 10:00:00,49.78,49.86,49.77,49.84,26600.0,40.8673,40.933,40.8591,40.9166,26600.0
2014-04-02 10:10:00,49.84,49.85,49.75,49.76,26200.0,40.9166,40.9248,40.8427,40.8509,26200.0
2014-04-02 10:20:00,49.76,49.84,49.76,49.84,39400.0,40.8509,40.9166,40.8509,40.9166,39400.0
2014-04-02 10:30:00,49.85,49.94,49.85,49.92,41600.0,40.9248,40.9987,40.9248,40.9822,41600.0
2014-04-02 10:40:00,49.91,49.93,49.91,49.91,17000.0,40.974,40.9905,40.974,40.974,17000.0
2014-04-02 10:50:00,49.91,49.94,49.9,49.9,18700.0,40.974,40.9987,40.9658,40.9658,18700.0
2014-04-02 11:00:00,49.89,49.94,49.89,49.91,11200.0,40.9576,40.9987,40.9576,40.974,11200.0
2014-04-02 11:10:00,49.91,49.92,49.87,49.88,28800.0,40.974,40.9822,40.9412,40.9494,28800.0
2014-04-02 11:20:00,49.89,49.94,49.88,49.91,34500.0,40.9576,40.9987,40.9494,40.974,34500.0
2014-04-02 11:30:00,49.91,49.91,49.79,49.81,22400.0,40.974,40.974,40.8755,40.8919,22400.0
2014-04-02 11:40:00,49.82,49.87,49.79,49.86,43700.0,40.9001,40.9412,40.8755,40.933,43700.0
2014-04-02 11:50:00,49.87,49.94,49.86,49.94,18400.0,40.9412,40.9987,40.933,40.9987,18400.0
2014-04-02 12:00:00,49.93,49.94,49.9,49.92,8400.0,40.9905,40.9987,40.9658,40.9822,8400.0
2014-04-02 12:10:00,49.92,49.93,49.91,49.92,12500.0,40.9822,40.9905,40.974,40.9822,12500.0
2014-04-02 12:20:00,49.92,49.95,49.92,49.94,25300.0,40.9822,41.0069,40.9822,40.9987,25300.0
2014-04-02 12:30:00,49.94,49.94,49.9,49.9,23100.0,40.9987,40.9987,40.9658,40.9658,23100.0
2014-04-02 12:40:00,49.91,49.96,49.91,49.95,28400.0,40.974,41.0151,40.974,41.0069,28400.0
2014-04-02 12:50:00,49.95,49.97,49.94,49.97,14600.0,41.0069,41.0233,40.9987,41.0233,14600.0
2014-04-02 13:00:00,49.96,49.99,49.95,49.97,44300.0,41.0151,41.0397,41.0069,41.0233,44300.0
2014-04-02 13:10:00,49.97,49.98,49.96,49.96,15000.0,41.0233,41.0315,41.0151,41.0151,15000.0
2014-04-02 13:20:00,49.96,49.96,49.85,49.89,26100.0,41.0151,41.0151,40.9248,40.9576,26100.0
2014-04-02 13:30:00,49.88,49.9,49.84,49.84,42200.0,40.9494,40.9658,40.9166,40.9166,42200.0
2014-04-02 13:40:00,49.85,49.86,49.82,49.86,88600.0,40.9248,40.933,40.9001,40.933,88600.0
2014-04-02 13:50:00,49.85,49.88,49.84,49.86,46000.0,40.9248,40.9494,40.9166,40.933,46000.0
2014-04-02 14:00:00,49.87,49.89,49.86,49.86,25100.0,40.9412,40.9576,40.933,40.933,25100.0
2014-04-02 14:10:00,49.87,49.89,49.86,49.88,30200.0,40.9412,40.9576,40.933,40.9494,30200.0
2014-04-02 14:20:00,49.87,49.88,49.79,49.8,17800.0,40.9412,40.9494,40.8755,40.8837,17800.0
2014-04-02 14:30:00,49.79,49.8,49.76,49.79,21900.0,40.8755,40.8837,40.8509,40.8755,21900.0
2014-04-02 14:40:00,49.79,49.79,49.78,49.78,10800.0,40.8755,40.8755,40.8673,40.8673,10800.0
2014-04-02 14:50:00,49.78,49.8,49.78,49.8,14000.0,40.8673,40.8837,40.8673,40.8837,14000.0
2014-04-02 15:00:00,49.8,49.86,49.79,49.86,32900.0,40.8837,40.933,40.8755,40.933,32900.0
2014-04-02 15:10:00,49.86,49.91,49.85,49.9,51400.0,40.933,40.974,40.9248,40.9658,51400.0
2014-04-02 15:20:00,49.91,49.91,49.86,49.9,39300.0,40.974,40.974,40.933,40.9658,39300.0
2014-04-02 15:30:00,49.91,49.91,49.88,49.89,35000.0,40.974,40.974,40.9494,40.9576,35000.0
2014-04-02 15:40:00,49.89,49.9,49.82,49.82,51400.0,40.9576,40.9658,40.9001,40.9001,51400.0
2014-04-02 15:50:00,49.82,49.84,49.79,49.8,213100.0,40.9001,40.9166,40.8755,40.8837,213100.0
2014-04-03 09:30:00,49.93,49.97,49.85,49.85,29400.0,40.9905,41.0233,40.9248,40.9248,29400.0
2014-04-03 09:40:00,49.88,49.93,49.83,49.91,26000.0,40.9494,40.9905,40.9084,40.974,26000.0
2014-04-03 09:50:00,49.92,49.93,49.86,49.89,14400.0,40.9822,40.9905,40.933,40.9576,14400.0
2014-04-03 10:00:00,49.89,49.89,49.7,49.72,23000.0,40.9576,40.9576,40.8016,40.8181,23000.0
2014-04-03 10:10:00,49.72,49.79,49.71,49.78,24000.0,40.8181,40.8755,40.8098,40.8673,24000.0
2014-04-03 10:20:00,49.77,49.78,49.6,49.61,47100.0,40.8591,40.8673,40.7195,40.7277,47100.0
2014-04-03 10:30:00,49.61,49.66,49.59,49.61,22400.0,40.7277,40.7688,40.7113,40.7277,22400.0
2014-04-03 10:40:00,49.61,49.72,49.61,49.71,18600.0,40.7277,40.8181,40.7277,40.8098,18600.0
2014-04-03 10:50:00,49.71,49.76,49.64,49.74,15700.0,40.8098,40.8509,40.7524,40.8345,15700.0
2014-04-03 11:00:00,49.74,49.76,49.71,49.76,18000.0,40.8345,40.8509,40.8098,40.8509,18000.0
2014-04-03 11:10:00,49.78,49.79,49.69,49.69,13800.0,40.8673,40.8755,40.7934,40.7934,13800.0
2014-04-03 11:20:00,49.69,49.7,49.62,49.65,16700.0,40.7934,40.8016,40.736,40.7606,16700.0
2014-04-03 11:30:00,49.64,49.68,49.59,49.67,13400.0,40.7524,40.7852,40.7113,40.777,13400.0
2014-04-03 11:40:00,49.67,49.7,49.67,49.69,7400.0,40.777,40.8016,40.777,40.7934,7400.0
2014-04-03 11:50:00,49.7,49.7,49.65,49.68,8400.0,40.8016,40.8016,40.7606,40.7852,8400.0
2014-04-03 12:00:00,49.67,49.76,49.66,49.71,13000.0,40.777,40.8509,40.7688,40.8098,13000.0
2014-04-03 12:10:00,49.72,49.74,49.64,49.64,10200.0,40.8181,40.8345,40.7524,40.7524,10200.0
2014-04-03 12:20:00,49.65,49.68,49.65,49.66,4400.0,40.7606,40.7852,40.7606,40.7688,4400.0
2014-04-03 12:30:00,49.67,49.68,49.62,49.68,19000.0,40.777,40.7852,40.736,40.7852,19000.0
2014-04-03 12:40:00,49.68,49.72,49.68,49.69,12800.0,40.7852,40.8181,40.7852,40.7934,12800.0
2014-04-03 12:50:00,49.7,49.74,49.69,49.71,10900.0,40.8016,40.8345,40.7934,40.8098,10900.0
2014-04-03 13:00:00,49.71,49.74,49.7,49.73,12800.0,40.8098,40.8345,40.8016,40.8263,12800.0
2014-04-03 13:10:00,49.73,49.74,49.71,49.71,9400.0,40.8263,40.8345,40.8098,40.8098,9400.0
2014-04-03 13:20:00,49.72,49.74,49.7,49.71,10400.0,40.8181,40.8345,40.8016,40.8098,10400.0
2014-04-03 13:30:00,49.71,49.72,49.65,49.66,8100.0,40.8098,40.8181,40.7606,40.7688,8100.0
2014-04-03 13:40:00,49.66,49.71,49.66,49.68,21200.0,40.7688,40.8098,40.7688,40.7852,21200.0
2014-04-03 13:50:00,49.68,49.69,49.65,49.68,42800.0,40.7852,40.7934,40.7606,40.7852,42800.0
2014-04-03 14:00:00,49.69,49.73,49.68,49.68,18200.0,40.7934,40.8263,40.7852,40.7852,18200.0
2014-04-03 14:10:00,49.68,49.71,49.68,49.7,24700.0,40.7852,40.8098,40.7852,40.8016,24700.0
2014-04-03 14:20:00,49.69,49.7,49.65,49.65,21300.0,40.7934,40.8016,40.7606,40.7606,21300.0
2014-04-03 14:30:00,49.65,49.66,49.57,49.59,21400.0,40.7606,40.7688,40.6949,40.7113,21400.0
2014-04-03 14:40:00,49.58,49.65,49.58,49.65,31400.0,40.7031,40.7606,40.7031,40.7606,31400.0
2014-04-03 14:50:00,49.65,49.7,49.64,49.7,21600.0,40.7606,40.8016,40.7524,40.8016,21600.0
2014-04-03 15:00:00,49.71,49.76,49.71,49.75,26700.0,40.8098,40.8509,40.8098,40.8427,26700.0
2014-04-03 15:10:00,49.75,49.82,49.75,49.8,36000.0,40.8427,40.9001,40.8427,40.8837,36000.0
2014-04-03 15:20:00,49.8,49.9,49.8,49.88,56900.0,40.8837,40.9658,40.8837,40.9494,56900.0
2014-04-03 15:30:00,49.88,49.88,49.8,49.82,36800.0,40.9494,40.9494,40.8837,40.9001,36800.0
2014-04-03 15:40:00,49.81,49.87,49.8,49.86,62700.0,40.8919,40.9412,40.8837,40.933,62700.0
2014-04-03 15:50:00,49.86,49.86,49.79,49.8,122100.0,40.933,40.933,40.8755,40.8837,122100.0
2014-04-04 09:30:00,50.08,50.09,49.93,49.95,50100.0,41.1136,41.1218,40.9905,41.0069,50100.0
2014-04-04 09:40:00,49.94,49.94,49.8,49.91,55100.0,40.9987,40.9987,40.8837,40.974,55100.0
2014-04-04 09:50:00,49.88,49.95,49.81,49.92,43100.0,40.9494,41.0069,40.8919,40.9822,43100.0
2014-04-04 10:00:00,49.91,49.99,49.91,49.99,47600.0,40.974,41.0397,40.974,41.0397,47600.0
2014-04-04 10:10:00,49.97,50.11,49.97,50.1,73100.0,41.0233,41.1382,41.0233,41.13,73100.0
2014-04-04 10:20:00,50.11,50.16,50.08,50.13,51600.0,41.1382,41.1793,41.1136,41.1546,51600.0
2014-04-04 10:30:00,50.13,50.25,50.05,50.1,70400.0,41.1546,41.2532,41.089,41.13,70400.0
2014-04-04 10:40:00,50.1,50.11,49.99,50.02,22300.0,41.13,41.1382,41.0397,41.0643,22300.0
2014-04-04 10:50:00,50.02,50.08,49.98,49.99,21800.0,41.0643,41.1136,41.0315,41.0397,21800.0
2014-04-04 11:00:00,49.99,50.02,49.91,49.92,55700.0,41.0397,41.0643,40.974,40.9822,55700.0
2014-04-04 11:10:00,49.92,49.96,49.82,49.82,37100.0,40.9822,41.0151,40.9001,40.9001,37100.0
2014-04-04 11:20:00,49.83,49.86,49.75,49.8,37700.0,40.9084,40.933,40.8427,40.8837,37700.0
2014-04-04 11:30:00,49.81,49.83,49.65,49.65,39600.0,40.8919,40.9084,40.7606,40.7606,39600.0
2014-04-04 11:40:00,49.65,49.65,49.51,49.56,33800.0,40.7606,40.7606,40.6457,40.6867,33800.0
2014-04-04 11:50:00,49.56,49.67,49.55,49.67,29900.0,40.6867,40.777,40.6785,40.777,29900.0
2014-04-04 12:00:00,49.66,49.66,49.46,49.49,19800.0,40.7688,40.7688,40.6046,40.6292,19800.0
2014-04-04 12:10:00,49.48,49.5,49.44,49.46,30500.0,40.621,40.6374,40.5882,40.6046,30500.0
2014-04-04 12:20:00,49.47,49.52,49.43,49.44,16400.0,40.6128,40.6539,40.58,40.5882,16400.0
2014-04-04 12:30:00,49.44,49.48,49.42,49.46,11100.0,40.5882,40.621,40.5718,40.6046,11100.0
2014-04-04 12:40:00,49.46,49.47,49.38,49.39,8700.0,40.6046,40.6128,40.5389,40.5471,8700.0
2014-04-04 12:50:00,49.39,49.39,49.28,49.32,25000.0,40.5471,40.5471,40.4568,40.4897,25000.0
2014-04-04 13:00:00,49.32,49.39,49.28,49.39,16600.0,40.4897,40.5471,40.4568,40.5471,16600.0
2014-04-04 13:10:00,49.4,49.48,49.4,49.45,11400.0,40.5553,40.621,40.5553,40.5964,11400.0
2014-04-04 13:20:00,49.45,49.46,49.33,49.33,13100.0,40.5964,40.6046,40.4979,40.4979,13100.0
2014-04-04 13:30:00,49.33,49.36,49.28,49.32,16100.0,40.4979,40.5225,40.4568,40.4897,16100.0
2014-04-04 13:40:00,49.33,49.35,49.27,49.27,17600.0,40.4979,40.5143,40.4486,40.4486,17600.0
2014-04-04 13:50:00,49.28,49.33,49.23,49.25,25400.0,40.4568,40.4979,40.4158,40.4322,25400.0
2014-04-04 14:00:00,49.25,49.3,49.2,49.2,18800.0,40.4322,40.4733,40.3912,40.3912,18800.0
2014-04-04 14:10:00,49.2,49.31,49.18,49.28,25500.0,40.3912,40.4815,40.3747,40.4568,25500.0
2014-04-04 14:20:00,49.28,49.29,49.18,49.2,17300.0,40.4568,40.465,40.3747,40.3912,17300.0
2014-04-04 14:30:00,49.19,49.21,49.11,49.13,20200.0,40.3829,40.3994,40.3173,40.3337,20200.0
2014-04-04 14:40:00,49.13,49.16,49.08,49.13,24900.0,40.3337,40.3583,40.2926,40.3337,24900.0
2014-04-04 14:50:00,49.13,49.2,49.13,49.18,32000.0,40.3337,40.3912,40.3337,40.3747,32000.0
2014-04-04 15:00:00,49.18,49.18,49.08,49.13,24900.0,40.3747,40.3747,40.2926,40.3337,24900.0
2014-04-04 15:10:00,49.13,49.2,49.12,49.19,26200.0,40.3337,40.3912,40.3255,40.3829,26200.0
2014-04-04 15:20:00,49.18,49.23,49.16,49.19,38600.0,40.3747,40.4158,40.3583,40.3829,38600.0
2014-04-04 15:30:00,49.17,49.18,49.09,49.14,39900.0,40.3665,40.3747,40.3008,40.3419,39900.0
2014-04-04 15:40:00,49.14,49.17,49.11,49.17,72100.0,40.3419,40.3665,40.3173,40.3665,72100.0
2014-04-04 15:50:00,49.16,49.18,49.12,49.13,203500.0,40.3583,40.3747,40.3255,40.3337,203500.0
2014-04-07 09:30:00,49.19,50.22,48.69,48.71,58600.0,40.3829,41.2285,39.9725,39.9889,58600.0
2014-04-07 09:40:00,48.72,48.72,48.6,48.64,75000.0,39.9971,39.9971,39.8986,39.9314,75000.0
2014-04-07 09:50:00,48.63,48.68,48.59,48.65,64300.0,39.9232,39.9643,39.8904,39.9396,64300.0
2014-04-07 10:00:00,48.65,48.66,48.51,48.54,56000.0,39.9396,39.9478,39.8247,39.8493,56000.0
2014-04-07 10:10:00,48.55,48.63,48.51,48.51,40300.0,39.8575,39.9232,39.8247,39.8247,40300.0
2014-04-07 10:20:00,48.52,48.63,48.49,48.59,36200.0,39.8329,39.9232,39.8083,39.8904,36200.0
2014-04-07 10:30:00,48.58,48.61,48.52,48.52,44800.0,39.8822,39.9068,39.8329,39.8329,44800.0
2014-04-07 10:40:00,48.53,48.55,48.44,48.46,38400.0,39.8411,39.8575,39.7672,39.7836,38400.0
2014-04-07 10:50:00,48.46,48.47,48.34,48.34,94300.0,39.7836,39.7919,39.6851,39.6851,94300.0
2014-04-07 11:00:00,48.34,48.39,48.31,48.36,91300.0,39.6851,39.7262,39.6605,39.7015,91300.0
2014-04-07 11:10:00,48.35,48.35,48.27,48.28,39700.0,39.6933,39.6933,39.6277,39.6359,39700.0
2014-04-07 11:20:00,48.29,48.3,48.2,48.24,42900.0,39.6441,39.6523,39.5702,39.603,42900.0
2014-04-07 11:30:00,48.25,48.33,48.24,48.29,33200.0,39.6112,39.6769,39.603,39.6441,33200.0
2014-04-07 11:40:00,48.29,48.29,48.22,48.22,20000.0,39.6441,39.6441,39.5866,39.5866,20000.0
2014-04-07 11:50:00,48.22,48.24,48.16,48.16,22500.0,39.5866,39.603,39.5374,39.5374,22500.0
2014-04-07 12:00:00,48.15,48.22,48.15,48.21,20100.0,39.5291,39.5866,39.5291,39.5784,20100.0
2014-04-07 12:10:00,48.2,48.22,48.09,48.09,33000.0,39.5702,39.5866,39.4799,39.4799,33000.0
2014-04-07 12:20:00,48.1,48.18,48.1,48.16,19900.0,39.4881,39.5538,39.4881,39.5374,19900.0
2014-04-07 12:30:00,48.17,48.29,48.14,48.27,17200.0,39.5456,39.6441,39.5209,39.6277,17200.0
2014-04-07 12:40:00,48.27,48.28,48.24,48.24,17900.0,39.6277,39.6359,39.603,39.603,17900.0
2014-04-07 12:50:00,48.24,48.32,48.22,48.28,16600.0,39.603,39.6687,39.5866,39.6359,16600.0
2014-04-07 13:00:00,48.29,48.3,48.18,48.18,28700.0,39.6441,39.6523,39.5538,39.5538,28700.0
2014-04-07 13:10:00,48.18,48.22,48.17,48.2,16900.0,39.5538,39.5866,39.5456,39.5702,16900.0
2014-04-07 13:20:00,48.19,48.27,48.17,48.23,25200.0,39.562,39.6277,39.5456,39.5948,25200.0
2014-04-07 13:30:00,48.25,48.27,48.19,48.26,57400.0,39.6112,39.6277,39.562,39.6195,57400.0
2014-04-07 13:40:00,48.26,48.33,48.26,48.33,38600.0,39.6195,39.6769,39.6195,39.6769,38600.0
2014-04-07 13:50:00,48.33,48.35,48.31,48.34,30900.0,39.6769,39.6933,39.6605,39.6851,30900.0
2014-04-07 14:00:00,48.34,48.4,48.32,48.39,29200.0,39.6851,39.7344,39.6687,39.7262,29200.0
2014-04-07 14:10:00,48.38,48.4,48.35,48.35,30000.0,39.718,39.7344,39.6933,39.6933,30000.0
2014-04-07 14:20:00,48.35,48.39,48.32,48.38,34100.0,39.6933,39.7262,39.6687,39.718,34100.0
2014-04-07 14:30:00,48.37,48.38,48.34,48.38,33600.0,39.7098,39.718,39.6851,39.718,33600.0
2014-04-07 14:40:00,48.38,48.44,48.38,48.42,43800.0,39.718,39.7672,39.718,39.7508,43800.0
2014-04-07 14:50:00,48.42,48.48,48.42,48.45,30600.0,39.7508,39.8001,39.7508,39.7754,30600.0
2014-04-07 15:00:00,48.45,48.46,48.43,48.46,41100.0,39.7754,39.7836,39.759,39.7836,41100.0
2014-04-07 15:10:00,48.47,48.56,48.46,48.55,30400.0,39.7919,39.8657,39.7836,39.8575,30400.0
2014-04-07 15:20:00,48.54,48.56,48.5,48.54,46800.0,39.8493,39.8657,39.8165,39.8493,46800.0
2014-04-07 15:30:00,48.54,48.55,48.47,48.48,60700.0,39.8493,39.8575,39.7919,39.8001,60700.0
2014-04-07 15:40:00,48.47,48.48,48.37,48.38,91400.0,39.7919,39.8001,39.7098,39.718,91400.0
2014-04-07 15:50:00,48.38,48.38,48.26,48.28,199200.0,39.718,39.718,39.6195,39.6359,199200.0
2014-04-08 09:30:00,47.94,48.05,47.82,47.93,48800.0,39.5625,39.6533,39.4635,39.5542,48800.0
2014-04-08 09:40:00,47.91,48.0,47.89,47.89,55300.0,39.5377,39.612,39.5212,39.5212,55300.0
2014-04-08 09:50:00,47.88,47.97,47.81,47.81,46400.0,39.513,39.5873,39.4552,39.4552,46400.0
2014-04-08 10:00:00,47.83,47.97,47.82,47.9,42900.0,39.4717,39.5873,39.4635,39.5295,42900.0
2014-04-08 10:10:00,47.89,47.89,47.75,47.76,30900.0,39.5212,39.5212,39.4057,39.414,30900.0
2014-04-08 10:20:00,47.75,47.76,47.63,47.67,37900.0,39.4057,39.414,39.3067,39.3397,37900.0
2014-04-08 10:30:00,47.66,47.81,47.65,47.76,48500.0,39.3314,39.4552,39.3232,39.414,48500.0
2014-04-08 10:40:00,47.76,47.84,47.74,47.8,45100.0,39.414,39.48,39.3975,39.447,45100.0
2014-04-08 10:50:00,47.82,47.91,47.82,47.84,30900.0,39.4635,39.5377,39.4635,39.48,30900.0
2014-04-08 11:00:00,47.84,47.98,47.84,47.96,43200.0,39.48,39.5955,39.48,39.579,43200.0
2014-04-08 11:10:00,47.96,48.09,47.9,48.08,52400.0,39.579,39.6863,39.5295,39.678,52400.0
2014-04-08 11:20:00,48.07,48.12,48.0,48.02,70000.0,39.6698,39.711,39.612,39.6285,70000.0
2014-04-08 11:30:00,48.0,48.02,47.9,47.91,25600.0,39.612,39.6285,39.5295,39.5377,25600.0
2014-04-08 11:40:00,47.9,47.97,47.87,47.94,25300.0,39.5295,39.5873,39.5047,39.5625,25300.0
2014-04-08 11:50:00,47.96,48.05,47.95,48.03,23100.0,39.579,39.6533,39.5708,39.6368,23100.0
2014-04-08 12:00:00,48.03,48.05,47.96,47.99,23700.0,39.6368,39.6533,39.579,39.6038,23700.0
2014-04-08 12:10:00,48.0,48.04,47.98,48.03,15500.0,39.612,39.645,39.5955,39.6368,15500.0
2014-04-08 12:20:00,48.03,48.05,48.0,48.05,11100.0,39.6368,39.6533,39.612,39.6533,11100.0
2014-04-08 12:30:00,48.05,48.06,47.98,47.99,15500.0,39.6533,39.6615,39.5955,39.6038,15500.0
2014-04-08 12:40:00,47.99,47.99,47.92,47.92,15800.0,39.6038,39.6038,39.546,39.546,15800.0
2014-04-08 12:50:00,47.93,47.94,47.91,47.93,11600.0,39.5542,39.5625,39.5377,39.5542,11600.0
2014-04-08 13:00:00,47.93,47.96,47.93,47.93,15600.0,39.5542,39.579,39.5542,39.5542,15600.0
2014-04-08 13:10:00,47.94,48.01,47.93,48.01,22000.0,39.5625,39.6203,39.5542,39.6203,22000.0
2014-04-08 13:20:00,48.0,48.14,47.99,48.11,22100.0,39.612,39.7276,39.6038,39.7028,22100.0
2014-04-08 13:30:00,48.11,48.13,48.07,48.09,26100.0,39.7028,39.7193,39.6698,39.6863,26100.0
2014-04-08 13:40:00,48.09,48.1,48.01,48.03,24000.0,39.6863,39.6945,39.6203,39.6368,24000.0
2014-04-08 13:50:00,48.02,48.06,48.0,48.05,30900.0,39.6285,39.6615,39.612,39.6533,30900.0
2014-04-08 14:00:00,48.05,48.06,47.92,47.97,23200.0,39.6533,39.6615,39.546,39.5873,23200.0
2014-04-08 14:10:00,47.97,48.0,47.87,47.9,36100.0,39.5873,39.612,39.5047,39.5295,36100.0
2014-04-08 14:20:00,47.9,47.92,47.86,47.87,28400.0,39.5295,39.546,39.4965,39.5047,28400.0
2014-04-08 14:30:00,47.86,47.89,47.81,47.82,34200.0,39.4965,39.5212,39.4552,39.4635,34200.0
2014-04-08 14:40:00,47.83,47.85,47.77,47.81,31300.0,39.4717,39.4882,39.4222,39.4552,31300.0
2014-04-08 14:50:00,47.81,47.84,47.78,47.8,38100.0,39.4552,39.48,39.4305,39.447,38100.0
2014-04-08 15:00:00,47.79,47.86,47.79,47.81,42500.0,39.4387,39.4965,39.4387,39.4552,42500.0
2014-04-08 15:10:00,47.82,47.84,47.8,47.82,50500.0,39.4635,39.48,39.447,39.4635,50500.0
2014-04-08 15:20:00,47.82,47.88,47.8,47.87,54500.0,39.4635,39.513,39.447,39.5047,54500.0
2014-04-08 15:30:00,47.87,47.89,47.83,47.87,48600.0,39.5047,39.5212,39.4717,39.5047,48600.0
2014-04-08 15:40:00,47.87,47.88,47.81,47.82,77800.0,39.5047,39.513,39.4552,39.4635,77800.0
2014-04-08 15:50:00,47.82,47.86,47.79,47.83,163700.0,39.4635,39.4965,39.4387,39.4717,163700.0
2014-04-09 09:30:00,48.01,48.03,47.73,47.74,49000.0,39.6203,39.6368,39.3892,39.3975,49000.0
2014-04-09 09:40:00,47.75,47.76,47.59,47.61,43600.0,39.4057,39.414,39.2737,39.2902,43600.0
2014-04-09 09:50:00,47.63,47.8,47.59,47.72,65100.0,39.3067,39.447,39.2737,39.3809,65100.0
2014-04-09 10:00:00,47.72,47.82,47.7,47.73,148200.0,39.3809,39.4635,39.3644,39.3892,148200.0
2014-04-09 10:10:00,47.73,47.79,47.63,47.76,130800.0,39.3892,39.4387,39.3067,39.414,130800.0
2014-04-09 10:20:00,47.76,47.83,47.73,47.75,38300.0,39.414,39.4717,39.3892,39.4057,38300.0
2014-04-09 10:30:00,47.76,47.81,47.74,47.75,41900.0,39.414,39.4552,39.3975,39.4057,41900.0
2014-04-09 10:40:00,47.76,47.8,47.69,47.69,49500.0,39.414,39.447,39.3562,39.3562,49500.0
2014-04-09 10:50:00,47.69,47.74,47.67,47.69,43700.0,39.3562,39.3975,39.3397,39.3562,43700.0
2014-04-09 11:00:00,47.7,47.78,47.69,47.77,37600.0,39.3644,39.4305,39.3562,39.4222,37600.0
2014-04-09 11:10:00,47.77,47.87,47.75,47.84,19400.0,39.4222,39.5047,39.4057,39.48,19400.0
2014-04-09 11:20:00,47.84,47.85,47.77,47.83,30600.0,39.48,39.4882,39.4222,39.4717,30600.0
2014-04-09 11:30:00,47.82,47.89,47.8,47.89,47000.0,39.4635,39.5212,39.447,39.5212,47000.0
2014-04-09 11:40:00,47.88,47.97,47.88,47.94,13800.0,39.513,39.5873,39.513,39.5625,13800.0
2014-04-09 11:50:00,47.94,47.99,47.92,47.99,15000.0,39.5625,39.6038,39.546,39.6038,15000.0
2014-04-09 12:00:00,47.99,48.01,47.95,47.98,14200.0,39.6038,39.6203,39.5708,39.5955,14200.0
2014-04-09 12:10:00,47.99,48.07,47.98,48.06,23300.0,39.6038,39.6698,39.5955,39.6615,23300.0
2014-04-09 12:20:00,48.05,48.17,48.05,48.15,21200.0,39.6533,39.7523,39.6533,39.7358,21200.0
2014-04-09 12:30:00,48.15,48.18,48.13,48.13,36300.0,39.7358,39.7606,39.7193,39.7193,36300.0
2014-04-09 12:40:00,48.14,48.2,48.13,48.2,20400.0,39.7276,39.7771,39.7193,39.7771,20400.0
2014-04-09 12:50:00,48.21,48.21,48.19,48.21,28300.0,39.7853,39.7853,39.7688,39.7853,28300.0
2014-04-09 13:00:00,48.21,48.25,48.21,48.22,22500.0,39.7853,39.8183,39.7853,39.7936,22500.0
2014-04-09 13:10:00,48.22,48.29,48.22,48.26,19800.0,39.7936,39.8513,39.7936,39.8266,19800.0
2014-04-09 13:20:00,48.26,48.26,48.22,48.23,12800.0,39.8266,39.8266,39.7936,39.8018,12800.0
2014-04-09 13:30:00,48.23,48.25,48.21,48.23,18200.0,39.8018,39.8183,39.7853,39.8018,18200.0
2014-04-09 13:40:00,48.23,48.3,48.23,48.28,33700.0,39.8018,39.8596,39.8018,39.8431,33700.0
2014-04-09 13:50:00,48.28,48.32,48.25,48.25,16100.0,39.8431,39.8761,39.8183,39.8183,16100.0
2014-04-09 14:00:00,48.25,48.38,48.25,48.34,51300.0,39.8183,39.9256,39.8183,39.8926,51300.0
2014-04-09 14:10:00,48.34,48.47,48.34,48.44,69100.0,39.8926,39.9999,39.8926,39.9751,69100.0
2014-04-09 14:20:00,48.44,48.5,48.44,48.47,36000.0,39.9751,40.0246,39.9751,39.9999,36000.0
2014-04-09 14:30:00,48.47,48.52,48.47,48.48,39800.0,39.9999,40.0411,39.9999,40.0081,39800.0
2014-04-09 14:40:00,48.49,48.5,48.44,48.45,104400.0,40.0164,40.0246,39.9751,39.9834,104400.0
2014-04-09 14:50:00,48.45,48.45,48.39,48.4,33100.0,39.9834,39.9834,39.9339,39.9421,33100.0
2014-04-09 15:00:00,48.4,48.48,48.38,48.48,53900.0,39.9421,40.0081,39.9256,40.0081,53900.0
2014-04-09 15:10:00,48.47,48.52,48.46,48.5,34500.0,39.9999,40.0411,39.9916,40.0246,34500.0
2014-04-09 15:20:00,48.51,48.51,48.44,48.47,99100.0,40.0329,40.0329,39.9751,39.9999,99100.0
2014-04-09 15:30:00,48.47,48.54,48.45,48.52,56900.0,39.9999,40.0577,39.9834,40.0411,56900.0
2014-04-09 15:40:00,48.52,48.55,48.5,48.55,101800.0,40.0411,40.0659,40.0246,40.0659,101800.0
2014-04-09 15:50:00,48.54,48.56,48.52,48.53,145700.0,40.0577,40.0742,40.0411,40.0494,145700.0
2014-04-10 09:30:00,48.6,48.65,48.42,48.5,32100.0,40.1072,40.1484,39.9586,40.0246,32100.0
2014-04-10 09:40:00,48.52,48.61,48.48,48.55,40700.0,40.0411,40.1154,40.0081,40.0659,40700.0
2014-04-10 09:50:00,48.54,48.57,48.37,48.44,32900.0,40.0577,40.0824,39.9174,39.9751,32900.0
2014-04-10 10:00:00,48.45,48.5,48.35,48.35,48700.0,39.9834,40.0246,39.9009,39.9009,48700.0
2014-04-10 10:10:00,48.37,48.42,48.28,48.29,31000.0,39.9174,39.9586,39.8431,39.8513,31000.0
2014-04-10 10:20:00,48.31,48.42,48.31,48.4,35300.0,39.8678,39.9586,39.8678,39.9421,35300.0
2014-04-10 10:30:00,48.4,48.45,48.35,48.37,38700.0,39.9421,39.9834,39.9009,39.9174,38700.0
2014-04-10 10:40:00,48.36,48.38,48.21,48.22,41100.0,39.9091,39.9256,39.7853,39.7936,41100.0
2014-04-10 10:50:00,48.23,48.25,48.13,48.14,25500.0,39.8018,39.8183,39.7193,39.7276,25500.0
2014-04-10 11:00:00,48.12,48.12,48.0,48.05,43400.0,39.711,39.711,39.612,39.6533,43400.0
2014-04-10 11:10:00,48.04,48.08,47.99,48.03,33000.0,39.645,39.678,39.6038,39.6368,33000.0
2014-04-10 11:20:00,48.03,48.03,47.92,47.94,31800.0,39.6368,39.6368,39.546,39.5625,31800.0
2014-04-10 11:30:00,47.93,48.0,47.9,47.92,45300.0,39.5542,39.612,39.5295,39.546,45300.0
2014-04-10 11:40:00,47.91,47.95,47.88,47.89,25400.0,39.5377,39.5708,39.513,39.5212,25400.0
2014-04-10 11:50:00,47.88,47.92,47.83,47.84,23800.0,39.513,39.546,39.4717,39.48,23800.0
2014-04-10 12:00:00,47.83,47.89,47.7,47.75,37200.0,39.4717,39.5212,39.3644,39.4057,37200.0
2014-04-10 12:10:00,47.75,47.75,47.66,47.73,49700.0,39.4057,39.4057,39.3314,39.3892,49700.0
2014-04-10 12:20:00,47.75,47.79,47.71,47.77,63900.0,39.4057,39.4387,39.3727,39.4222,63900.0
2014-04-10 12:30:00,47.76,47.8,47.68,47.72,26500.0,39.414,39.447,39.3479,39.3809,26500.0
2014-04-10 12:40:00,47.72,47.72,47.62,47.65,34800.0,39.3809,39.3809,39.2984,39.3232,34800.0
2014-04-10 12:50:00,47.64,47.65,47.58,47.58,22800.0,39.3149,39.3232,39.2654,39.2654,22800.0
2014-04-10 13:00:00,47.59,47.64,47.55,47.6,24800.0,39.2737,39.3149,39.2407,39.2819,24800.0
2014-04-10 13:10:00,47.6,47.62,47.49,47.49,35300.0,39.2819,39.2984,39.1911,39.1911,35300.0
2014-04-10 13:20:00,47.49,47.5,47.44,47.5,23800.0,39.1911,39.1994,39.1499,39.1994,23800.0
2014-04-10 13:30:00,47.5,47.54,47.49,47.53,19600.0,39.1994,39.2324,39.1911,39.2241,19600.0
2014-04-10 13:40:00,47.52,47.54,47.45,47.52,21100.0,39.2159,39.2324,39.1581,39.2159,21100.0
2014-04-10 13:50:00,47.52,47.56,47.46,47.56,23800.0,39.2159,39.2489,39.1664,39.2489,23800.0
2014-04-10 14:00:00,47.55,47.6,47.53,47.57,28700.0,39.2407,39.2819,39.2241,39.2572,28700.0
2014-04-10 14:10:00,47.58,47.6,47.55,47.58,29800.0,39.2654,39.2819,39.2407,39.2654,29800.0
2014-04-10 14:20:00,47.57,47.58,47.46,47.46,40200.0,39.2572,39.2654,39.1664,39.1664,40200.0
2014-04-10 14:30:00,47.46,47.5,47.42,47.49,45300.0,39.1664,39.1994,39.1334,39.1911,45300.0
2014-04-10 14:40:00,47.49,47.51,47.42,47.43,52300.0,39.1911,39.2076,39.1334,39.1416,52300.0
2014-04-10 14:50:00,47.44,47.49,47.39,47.42,71800.0,39.1499,39.1911,39.1086,39.1334,71800.0
2014-04-10 15:00:00,47.41,47.42,47.23,47.23,117300.0,39.1251,39.1334,38.9766,38.9766,117300.0
2014-04-10 15:10:00,47.23,47.44,47.22,47.44,89600.0,38.9766,39.1499,38.9683,39.1499,89600.0
2014-04-10 15:20:00,47.44,47.44,47.37,47.41,108900.0,39.1499,39.1499,39.0921,39.1251,108900.0
2014-04-10 15:30:00,47.39,47.5,47.36,47.45,95600.0,39.1086,39.1994,39.0839,39.1581,95600.0
2014-04-10 15:40:00,47.46,47.52,47.4,47.52,125700.0,39.1664,39.2159,39.1169,39.2159,125700.0
2014-04-10 15:50:00,47.52,47.52,47.43,47.44,341600.0,39.2159,39.2159,39.1416,39.1499,341600.0
2014-04-11 09:30:00,47.19,47.26,47.03,47.24,69500.0,38.9436,39.0013,38.8115,38.9848,69500.0
2014-04-11 09:40:00,47.23,47.29,47.19,47.26,57400.0,38.9766,39.0261,38.9436,39.0013,57400.0
2014-04-11 09:50:00,47.25,47.32,47.18,47.19,40300.0,38.9931,39.0508,38.9353,38.9436,40300.0
2014-04-11 10:00:00,47.18,47.22,47.05,47.08,84500.0,38.9353,38.9683,38.828,38.8528,84500.0
2014-04-11 10:10:00,47.08,47.14,46.97,47.0,40000.0,38.8528,38.9023,38.762,38.7868,40000.0
2014-04-11 10:20:00,47.0,47.16,47.0,47.13,35100.0,38.7868,38.9188,38.7868,38.894,35100.0
2014-04-11 10:30:00,47.12,47.22,47.1,47.11,82400.0,38.8858,38.9683,38.8693,38.8775,82400.0
2014-04-11 10:40:00,47.12,47.26,47.12,47.21,107800.0,38.8858,39.0013,38.8858,38.9601,107800.0
2014-04-11 10:50:00,47.21,47.32,47.16,47.19,60300.0,38.9601,39.0508,38.9188,38.9436,60300.0
2014-04-11 11:00:00,47.2,47.22,47.12,47.13,34400.0,38.9518,38.9683,38.8858,38.894,34400.0
2014-04-11 11:10:00,47.13,47.27,47.13,47.22,43400.0,38.894,39.0096,38.894,38.9683,43400.0
2014-04-11 11:20:00,47.23,47.24,47.01,47.07,81300.0,38.9766,38.9848,38.795,38.8445,81300.0
2014-04-11 11:30:00,47.06,47.16,47.03,47.08,37000.0,38.8363,38.9188,38.8115,38.8528,37000.0
2014-04-11 11:40:00,47.09,47.12,47.01,47.05,24400.0,38.861,38.8858,38.795,38.828,24400.0
2014-04-11 11:50:00,47.05,47.11,47.03,47.09,27500.0,38.828,38.8775,38.8115,38.861,27500.0
2014-04-11 12:00:00,47.09,47.19,47.09,47.13,37200.0,38.861,38.9436,38.861,38.894,37200.0
2014-04-11 12:10:00,47.13,47.14,47.07,47.11,93700.0,38.894,38.9023,38.8445,38.8775,93700.0
2014-04-11 12:20:00,47.11,47.11,46.99,47.02,68500.0,38.8775,38.8775,38.7785,38.8033,68500.0
2014-04-11 12:30:00,47.03,47.1,47.02,47.09,39200.0,38.8115,38.8693,38.8033,38.861,39200.0
2014-04-11 12:40:00,47.11,47.15,47.05,47.05,73500.0,38.8775,38.9106,38.828,38.828,73500.0
2014-04-11 12:50:00,47.06,47.09,47.0,47.08,96300.0,38.8363,38.861,38.7868,38.8528,96300.0
2014-04-11 13:00:00,47.08,47.09,46.97,47.0,37700.0,38.8528,38.861,38.762,38.7868,37700.0
2014-04-11 13:10:00,47.0,47.03,46.91,46.91,65200.0,38.7868,38.8115,38.7125,38.7125,65200.0
2014-04-11 13:20:00,46.91,46.92,46.84,46.86,25700.0,38.7125,38.7207,38.6547,38.6712,25700.0
2014-04-11 13:30:00,46.86,46.9,46.78,46.89,58200.0,38.6712,38.7042,38.6052,38.696,58200.0
2014-04-11 13:40:00,46.89,46.99,46.89,46.98,60100.0,38.696,38.7785,38.696,38.7703,60100.0
2014-04-11 13:50:00,46.98,46.98,46.9,46.91,33800.0,38.7703,38.7703,38.7042,38.7125,33800.0
2014-04-11 14:00:00,46.91,46.99,46.91,46.95,37300.0,38.7125,38.7785,38.7125,38.7455,37300.0
2014-04-11 14:10:00,46.95,46.95,46.89,46.91,40500.0,38.7455,38.7455,38.696,38.7125,40500.0
2014-04-11 14:20:00,46.92,46.96,46.9,46.92,47000.0,38.7207,38.7538,38.7042,38.7207,47000.0
2014-04-11 14:30:00,46.91,46.93,46.9,46.9,34000.0,38.7125,38.729,38.7042,38.7042,34000.0
2014-04-11 14:40:00,46.91,46.94,46.89,46.9,51400.0,38.7125,38.7373,38.696,38.7042,51400.0
2014-04-11 14:50:00,46.91,47.07,46.91,47.06,84400.0,38.7125,38.8445,38.7125,38.8363,84400.0
2014-04-11 15:00:00,47.05,47.16,47.04,47.16,86300.0,38.828,38.9188,38.8198,38.9188,86300.0
2014-04-11 15:10:00,47.15,47.18,47.12,47.16,58100.0,38.9106,38.9353,38.8858,38.9188,58100.0
2014-04-11 15:20:00,47.17,47.24,47.17,47.22,70000.0,38.9271,38.9848,38.9271,38.9683,70000.0
2014-04-11 15:30:00,47.2,47.22,47.18,47.21,131900.0,38.9518,38.9683,38.9353,38.9601,131900.0
2014-04-11 15:40:00,47.21,47.26,47.08,47.14,120400.0,38.9601,39.0013,38.8528,38.9023,120400.0
2014-04-11 15:50:00,47.13,47.13,47.03,47.06,258300.0,38.894,38.894,38.8115,38.8363,258300.0
2014-04-14 09:30:00,47.5,47.62,47.48,47.56,61500.0,39.1994,39.2984,39.1829,39.2489,61500.0
2014-04-14 09:40:00,47.54,47.66,47.48,47.51,57900.0,39.2324,39.3314,39.1829,39.2076,57900.0
2014-04-14 09:50:00,47.52,47.54,47.38,47.43,38400.0,39.2159,39.2324,39.1004,39.1416,38400.0
2014-04-14 10:00:00,47.43,47.48,47.37,47.45,51600.0,39.1416,39.1829,39.0921,39.1581,51600.0
2014-04-14 10:10:00,47.45,47.45,47.32,47.34,20600.0,39.1581,39.1581,39.0508,39.0674,20600.0
2014-04-14 10:20:00,47.34,47.38,47.29,47.33,50800.0,39.0674,39.1004,39.0261,39.0591,50800.0
2014-04-14 10:30:00,47.33,47.47,47.32,47.45,82700.0,39.0591,39.1746,39.0508,39.1581,82700.0
2014-04-14 10:40:00,47.45,47.61,47.44,47.52,50600.0,39.1581,39.2902,39.1499,39.2159,50600.0
2014-04-14 10:50:00,47.52,47.67,47.52,47.66,36400.0,39.2159,39.3397,39.2159,39.3314,36400.0
2014-04-14 11:00:00,47.66,47.69,47.62,47.64,41200.0,39.3314,39.3562,39.2984,39.3149,41200.0
2014-04-14 11:10:00,47.65,47.67,47.6,47.66,25300.0,39.3232,39.3397,39.2819,39.3314,25300.0
2014-04-14 11:20:00,47.66,47.66,47.46,47.5,58000.0,39.3314,39.3314,39.1664,39.1994,58000.0
2014-04-14 11:30:00,47.51,47.54,47.49,47.5,39300.0,39.2076,39.2324,39.1911,39.1994,39300.0
2014-04-14 11:40:00,47.5,47.57,47.44,47.45,81000.0,39.1994,39.2572,39.1499,39.1581,81000.0
2014-04-14 11:50:00,47.46,47.46,47.36,47.37,47900.0,39.1664,39.1664,39.0839,39.0921,47900.0
2014-04-14 12:00:00,47.37,47.37,47.27,47.28,42900.0,39.0921,39.0921,39.0096,39.0178,42900.0
2014-04-14 12:10:00,47.28,47.35,47.28,47.3,49300.0,39.0178,39.0756,39.0178,39.0343,49300.0
2014-04-14 12:20:00,47.3,47.3,47.25,47.29,39200.0,39.0343,39.0343,38.9931,39.0261,39200.0
2014-04-14 12:30:00,47.3,47.4,47.29,47.4,40100.0,39.0343,39.1169,39.0261,39.1169,40100.0
2014-04-14 12:40:00,47.39,47.4,47.3,47.31,38200.0,39.1086,39.1169,39.0343,39.0426,38200.0
2014-04-14 12:50:00,47.31,47.33,47.28,47.32,44000.0,39.0426,39.0591,39.0178,39.0508,44000.0
2014-04-14 13:00:00,47.33,47.37,47.33,47.35,46400.0,39.0591,39.0921,39.0591,39.0756,46400.0
2014-04-14 13:10:00,47.35,47.39,47.32,47.32,25100.0,39.0756,39.1086,39.0508,39.0508,25100.0
2014-04-14 13:20:00,47.33,47.35,47.26,47.29,28000.0,39.0591,39.0756,39.0013,39.0261,28000.0
2014-04-14 13:30:00,47.29,47.45,47.29,47.42,34800.0,39.0261,39.1581,39.0261,39.1334,34800.0
2014-04-14 13:40:00,47.42,47.45,47.37,47.37,25800.0,39.1334,39.1581,39.0921,39.0921,25800.0
2014-04-14 13:50:00,47.38,47.43,47.38,47.41,18600.0,39.1004,39.1416,39.1004,39.1251,18600.0
2014-04-14 14:00:00,47.41,47.43,47.36,47.43,22800.0,39.1251,39.1416,39.0839,39.1416,22800.0
2014-04-14 14:10:00,47.43,47.44,47.36,47.38,27500.0,39.1416,39.1499,39.0839,39.1004,27500.0
2014-04-14 14:20:00,47.37,47.39,47.3,47.32,27300.0,39.0921,39.1086,39.0343,39.0508,27300.0
2014-04-14 14:30:00,47.32,47.32,47.25,47.26,27000.0,39.0508,39.0508,38.9931,39.0013,27000.0
2014-04-14 14:40:00,47.26,47.3,47.22,47.27,29600.0,39.0013,39.0343,38.9683,39.0096,29600.0
2014-04-14 14:50:00,47.28,47.34,47.23,47.23,29500.0,39.0178,39.0674,38.9766,38.9766,29500.0
2014-04-14 15:00:00,47.23,47.25,47.1,47.1,43000.0,38.9766,38.9931,38.8693,38.8693,43000.0
2014-04-14 15:10:00,47.11,47.14,46.94,47.04,75200.0,38.8775,38.9023,38.7373,38.8198,75200.0
2014-04-14 15:20:00,47.03,47.13,47.03,47.09,41000.0,38.8115,38.894,38.8115,38.861,41000.0
2014-04-14 15:30:00,47.09,47.24,47.09,47.24,63700.0,38.861,38.9848,38.861,38.9848,63700.0
2014-04-14 15:40:00,47.23,47.31,47.19,47.27,116400.0,38.9766,39.0426,38.9436,39.0096,116400.0
2014-04-14 15:50:00,47.26,47.4,47.26,47.38,217000.0,39.0013,39.1169,39.0013,39.1004,217000.0
2014-04-15 09:30:00,47.41,47.7,47.35,47.67,70800.0,39.1251,39.3644,39.0756,39.3397,70800.0
2014-04-15 09:40:00,47.69,47.96,47.62,47.93,67700.0,39.3562,39.579,39.2984,39.5542,67700.0
2014-04-15 09:50:00,47.93,48.08,47.89,48.08,66700.0,39.5542,39.678,39.5212,39.678,66700.0
2014-04-15 10:00:00,48.07,48.12,47.94,47.97,77700.0,39.6698,39.711,39.5625,39.5873,77700.0
2014-04-15 10:10:00,47.97,47.98,47.79,47.82,95700.0,39.5873,39.5955,39.4387,39.4635,95700.0
2014-04-15 10:20:00,47.82,47.84,47.64,47.65,66100.0,39.4635,39.48,39.3149,39.3232,66100.0
2014-04-15 10:30:00,47.63,47.75,47.55,47.68,48000.0,39.3067,39.4057,39.2407,39.3479,48000.0
2014-04-15 10:40:00,47.69,47.87,47.69,47.81,91300.0,39.3562,39.5047,39.3562,39.4552,91300.0
2014-04-15 10:50:00,47.82,47.86,47.52,47.59,104100.0,39.4635,39.4965,39.2159,39.2737,104100.0
2014-04-15 11:00:00,47.59,47.59,47.46,47.5,40200.0,39.2737,39.2737,39.1664,39.1994,40200.0
2014-04-15 11:10:00,47.51,47.56,47.45,47.54,45500.0,39.2076,39.2489,39.1581,39.2324,45500.0
2014-04-15 11:20:00,47.54,47.61,47.49,47.56,30100.0,39.2324,39.2902,39.1911,39.2489,30100.0
2014-04-15 11:30:00,47.58,47.65,47.52,47.53,36200.0,39.2654,39.3232,39.2159,39.2241,36200.0
2014-04-15 11:40:00,47.53,47.55,47.32,47.36,36200.0,39.2241,39.2407,39.0508,39.0839,36200.0
2014-04-15 11:50:00,47.35,47.42,47.32,47.35,27700.0,39.0756,39.1334,39.0508,39.0756,27700.0
2014-04-15 12:00:00,47.35,47.35,47.24,47.32,44200.0,39.0756,39.0756,38.9848,39.0508,44200.0
2014-04-15 12:10:00,47.34,47.39,47.32,47.34,22700.0,39.0674,39.1086,39.0508,39.0674,22700.0
2014-04-15 12:20:00,47.35,47.37,47.22,47.29,46300.0,39.0756,39.0921,38.9683,39.0261,46300.0
2014-04-15 12:30:00,47.29,47.3,47.22,47.25,74900.0,39.0261,39.0343,38.9683,38.9931,74900.0
2014-04-15 12:40:00,47.25,47.3,47.12,47.15,94700.0,38.9931,39.0343,38.8858,38.9106,94700.0
2014-04-15 12:50:00,47.16,47.19,47.09,47.13,28600.0,38.9188,38.9436,38.861,38.894,28600.0
2014-04-15 13:00:00,47.12,47.23,47.05,47.22,40400.0,38.8858,38.9766,38.828,38.9683,40400.0
2014-04-15 13:10:00,47.21,47.25,47.16,47.21,27500.0,38.9601,38.9931,38.9188,38.9601,27500.0
2014-04-15 13:20:00,47.21,47.23,47.09,47.13,54600.0,38.9601,38.9766,38.861,38.894,54600.0
2014-04-15 13:30:00,47.13,47.29,47.08,47.28,35900.0,38.894,39.0261,38.8528,39.0178,35900.0
2014-04-15 13:40:00,47.29,47.31,47.19,47.21,58100.0,39.0261,39.0426,38.9436,38.9601,58100.0
2014-04-15 13:50:00,47.21,47.31,47.18,47.3,55400.0,38.9601,39.0426,38.9353,39.0343,55400.0
2014-04-15 14:00:00,47.3,47.34,47.27,47.32,73400.0,39.0343,39.0674,39.0096,39.0508,73400.0
2014-04-15 14:10:00,47.32,47.36,47.25,47.31,94100.0,39.0508,39.0839,38.9931,39.0426,94100.0
2014-04-15 14:20:00,47.31,47.51,47.31,47.47,38800.0,39.0426,39.2076,39.0426,39.1746,38800.0
2014-04-15 14:30:00,47.46,47.59,47.44,47.59,30300.0,39.1664,39.2737,39.1499,39.2737,30300.0
2014-04-15 14:40:00,47.58,47.7,47.55,47.69,101000.0,39.2654,39.3644,39.2407,39.3562,101000.0
2014-04-15 14:50:00,47.7,47.8,47.7,47.7,40400.0,39.3644,39.447,39.3644,39.3644,40400.0
2014-04-15 15:00:00,47.71,47.76,47.54,47.57,98000.0,39.3727,39.414,39.2324,39.2572,98000.0
2014-04-15 15:10:00,47.56,47.78,47.55,47.77,74000.0,39.2489,39.4305,39.2407,39.4222,74000.0
2014-04-15 15:20:00,47.76,47.77,47.62,47.7,73300.0,39.414,39.4222,39.2984,39.3644,73300.0
2014-04-15 15:30:00,47.7,47.72,47.67,47.67,73400.0,39.3644,39.3809,39.3397,39.3397,73400.0
2014-04-15 15:40:00,47.67,47.78,47.63,47.78,88700.0,39.3397,39.4305,39.3067,39.4305,88700.0
2014-04-15 15:50:00,47.78,47.81,47.74,47.79,177800.0,39.4305,39.4552,39.3975,39.4387,177800.0
2014-04-16 09:30:00,48.15,48.25,47.98,48.07,49900.0,39.7358,39.8183,39.5955,39.6698,49900.0
2014-04-16 09:40:00,48.06,48.09,47.91,47.91,20700.0,39.6615,39.6863,39.5377,39.5377,20700.0
2014-04-16 09:50:00,47.9,47.98,47.89,47.94,21600.0,39.5295,39.5955,39.5212,39.5625,21600.0
2014-04-16 10:00:00,47.93,47.98,47.86,47.92,28100.0,39.5542,39.5955,39.4965,39.546,28100.0
2014-04-16 10:10:00,47.92,48.03,47.9,48.0,31500.0,39.546,39.6368,39.5295,39.612,31500.0
2014-04-16 10:20:00,48.01,48.08,47.97,48.06,45800.0,39.6203,39.678,39.5873,39.6615,45800.0
2014-04-16 10:30:00,48.06,48.15,48.06,48.11,50400.0,39.6615,39.7358,39.6615,39.7028,50400.0
2014-04-16 10:40:00,48.11,48.14,48.02,48.09,33500.0,39.7028,39.7276,39.6285,39.6863,33500.0
2014-04-16 10:50:00,48.09,48.15,48.0,48.02,28600.0,39.6863,39.7358,39.612,39.6285,28600.0
2014-04-16 11:00:00,48.02,48.05,47.94,48.03,27000.0,39.6285,39.6533,39.5625,39.6368,27000.0
2014-04-16 11:10:00,48.03,48.16,48.03,48.14,25800.0,39.6368,39.7441,39.6368,39.7276,25800.0
2014-04-16 11:20:00,48.12,48.13,48.04,48.05,27100.0,39.711,39.7193,39.645,39.6533,27100.0
2014-04-16 11:30:00,48.06,48.14,48.05,48.13,29800.0,39.6615,39.7276,39.6533,39.7193,29800.0
2014-04-16 11:40:00,48.12,48.17,48.09,48.17,21000.0,39.711,39.7523,39.6863,39.7523,21000.0
2014-04-16 11:50:00,48.16,48.18,48.09,48.13,25000.0,39.7441,39.7606,39.6863,39.7193,25000.0
2014-04-16 12:00:00,48.13,48.3,48.13,48.3,28700.0,39.7193,39.8596,39.7193,39.8596,28700.0
2014-04-16 12:10:00,48.3,48.34,48.29,48.32,72300.0,39.8596,39.8926,39.8513,39.8761,72300.0
2014-04-16 12:20:00,48.32,48.35,48.27,48.28,38100.0,39.8761,39.9009,39.8348,39.8431,38100.0
2014-04-16 12:30:00,48.28,48.29,48.14,48.16,27200.0,39.8431,39.8513,39.7276,39.7441,27200.0
2014-04-16 12:40:00,48.15,48.2,48.15,48.19,29700.0,39.7358,39.7771,39.7358,39.7688,29700.0
2014-04-16 12:50:00,48.19,48.22,48.15,48.15,21200.0,39.7688,39.7936,39.7358,39.7358,21200.0
2014-04-16 13:00:00,48.15,48.16,48.03,48.09,24900.0,39.7358,39.7441,39.6368,39.6863,24900.0
2014-04-16 13:10:00,48.11,48.2,48.11,48.17,18600.0,39.7028,39.7771,39.7028,39.7523,18600.0
2014-04-16 13:20:00,48.17,48.27,48.17,48.26,14100.0,39.7523,39.8348,39.7523,39.8266,14100.0
2014-04-16 13:30:00,48.26,48.26,48.17,48.18,20800.0,39.8266,39.8266,39.7523,39.7606,20800.0
2014-04-16 13:40:00,48.19,48.27,48.19,48.26,10700.0,39.7688,39.8348,39.7688,39.8266,10700.0
2014-04-16 13:50:00,48.26,48.28,48.2,48.24,18000.0,39.8266,39.8431,39.7771,39.8101,18000.0
2014-04-16 14:00:00,48.23,48.26,48.18,48.22,36400.0,39.8018,39.8266,39.7606,39.7936,36400.0
2014-04-16 14:10:00,48.23,48.26,48.12,48.17,18400.0,39.8018,39.8266,39.711,39.7523,18400.0
2014-04-16 14:20:00,48.17,48.19,48.12,48.14,9800.0,39.7523,39.7688,39.711,39.7276,9800.0
2014-04-16 14:30:00,48.15,48.22,48.14,48.14,18500.0,39.7358,39.7936,39.7276,39.7276,18500.0
2014-04-16 14:40:00,48.15,48.18,48.12,48.15,23200.0,39.7358,39.7606,39.711,39.7358,23200.0
2014-04-16 14:50:00,48.15,48.23,48.13,48.21,25500.0,39.7358,39.8018,39.7193,39.7853,25500.0
2014-04-16 15:00:00,48.21,48.21,48.14,48.16,38700.0,39.7853,39.7853,39.7276,39.7441,38700.0
2014-04-16 15:10:00,48.16,48.17,48.12,48.13,18300.0,39.7441,39.7523,39.711,39.7193,18300.0
2014-04-16 15:20:00,48.12,48.16,48.11,48.16,22500.0,39.711,39.7441,39.7028,39.7441,22500.0
2014-04-16 15:30:00,48.16,48.23,48.11,48.22,44400.0,39.7441,39.8018,39.7028,39.7936,44400.0
2014-04-16 15:40:00,48.23,48.24,48.2,48.23,52100.0,39.8018,39.8101,39.7771,39.8018,52100.0
2014-04-16 15:50:00,48.23,48.31,48.23,48.3,147600.0,39.8018,39.8678,39.8018,39.8596,147600.0
2014-04-17 09:30:00,48.23,48.3,48.14,48.24,162300.0,39.8018,39.8596,39.7276,39.8101,162300.0
2014-04-17 09:40:00,48.25,48.3,48.19,48.19,17800.0,39.8183,39.8596,39.7688,39.7688,17800.0
2014-04-17 09:50:00,48.21,48.22,48.06,48.13,17700.0,39.7853,39.7936,39.6615,39.7193,17700.0
2014-04-17 10:00:00,48.13,48.27,48.11,48.26,23800.0,39.7193,39.8348,39.7028,39.8266,23800.0
2014-04-17 10:10:00,48.26,48.38,48.26,48.28,20000.0,39.8266,39.9256,39.8266,39.8431,20000.0
2014-04-17 10:20:00,48.28,48.34,48.23,48.34,24700.0,39.8431,39.8926,39.8018,39.8926,24700.0
2014-04-17 10:30:00,48.34,48.4,48.3,48.38,33000.0,39.8926,39.9421,39.8596,39.9256,33000.0
2014-04-17 10:40:00,48.4,48.47,48.38,48.46,35400.0,39.9421,39.9999,39.9256,39.9916,35400.0
2014-04-17 10:50:00,48.45,48.52,48.44,48.51,27900.0,39.9834,40.0411,39.9751,40.0329,27900.0
2014-04-17 11:00:00,48.52,48.53,48.5,48.53,32000.0,40.0411,40.0494,40.0246,40.0494,32000.0
2014-04-17 11:10:00,48.52,48.54,48.38,48.41,20100.0,40.0411,40.0577,39.9256,39.9504,20100.0
2014-04-17 11:20:00,48.41,48.46,48.38,48.41,10800.0,39.9504,39.9916,39.9256,39.9504,10800.0
2014-04-17 11:30:00,48.42,48.42,48.35,48.36,17400.0,39.9586,39.9586,39.9009,39.9091,17400.0
2014-04-17 11:40:00,48.35,48.35,48.27,48.27,16700.0,39.9009,39.9009,39.8348,39.8348,16700.0
2014-04-17 11:50:00,48.26,48.3,48.24,48.28,19200.0,39.8266,39.8596,39.8101,39.8431,19200.0
2014-04-17 12:00:00,48.27,48.33,48.26,48.3,29900.0,39.8348,39.8843,39.8266,39.8596,29900.0
2014-04-17 12:10:00,48.3,48.3,48.2,48.2,23300.0,39.8596,39.8596,39.7771,39.7771,23300.0
2014-04-17 12:20:00,48.19,48.27,48.18,48.26,19500.0,39.7688,39.8348,39.7606,39.8266,19500.0
2014-04-17 12:30:00,48.26,48.31,48.24,48.31,19000.0,39.8266,39.8678,39.8101,39.8678,19000.0
2014-04-17 12:40:00,48.31,48.35,48.29,48.35,13800.0,39.8678,39.9009,39.8513,39.9009,13800.0
2014-04-17 12:50:00,48.36,48.37,48.35,48.35,10300.0,39.9091,39.9174,39.9009,39.9009,10300.0
2014-04-17 13:00:00,48.35,48.39,48.34,48.38,15000.0,39.9009,39.9339,39.8926,39.9256,15000.0
2014-04-17 13:10:00,48.38,48.44,48.38,48.4,19000.0,39.9256,39.9751,39.9256,39.9421,19000.0
2014-04-17 13:20:00,48.39,48.41,48.38,48.38,9300.0,39.9339,39.9504,39.9256,39.9256,9300.0
2014-04-17 13:30:00,48.39,48.43,48.39,48.39,11900.0,39.9339,39.9669,39.9339,39.9339,11900.0
2014-04-17 13:40:00,48.4,48.49,48.4,48.45,22100.0,39.9421,40.0164,39.9421,39.9834,22100.0
2014-04-17 13:50:00,48.45,48.52,48.45,48.51,24400.0,39.9834,40.0411,39.9834,40.0329,24400.0
2014-04-17 14:00:00,48.5,48.51,48.46,48.46,13600.0,40.0246,40.0329,39.9916,39.9916,13600.0
2014-04-17 14:10:00,48.46,48.48,48.45,48.48,19100.0,39.9916,40.0081,39.9834,40.0081,19100.0
2014-04-17 14:20:00,48.48,48.5,48.47,48.47,13800.0,40.0081,40.0246,39.9999,39.9999,13800.0
2014-04-17 14:30:00,48.47,48.48,48.42,48.43,14800.0,39.9999,40.0081,39.9586,39.9669,14800.0
2014-04-17 14:40:00,48.42,48.43,48.38,48.38,19000.0,39.9586,39.9669,39.9256,39.9256,19000.0
2014-04-17 14:50:00,48.38,48.38,48.35,48.35,18300.0,39.9256,39.9256,39.9009,39.9009,18300.0
2014-04-17 15:00:00,48.36,48.39,48.34,48.38,27800.0,39.9091,39.9339,39.8926,39.9256,27800.0
2014-04-17 15:10:00,48.39,48.43,48.38,48.39,40200.0,39.9339,39.9669,39.9256,39.9339,40200.0
2014-04-17 15:20:00,48.39,48.4,48.38,48.38,18500.0,39.9339,39.9421,39.9256,39.9256,18500.0
2014-04-17 15:30:00,48.39,48.4,48.34,48.38,60000.0,39.9339,39.9421,39.8926,39.9256,60000.0
2014-04-17 15:40:00,48.38,48.38,48.32,48.35,54000.0,39.9256,39.9256,39.8761,39.9009,54000.0
2014-04-17 15:50:00,48.35,48.36,48.27,48.28,132500.0,39.9009,39.9091,39.8348,39.8431,132500.0
2014-04-21 09:30:00,48.28,48.33,48.17,48.2,16100.0,39.8431,39.8843,39.7523,39.7771,16100.0
2014-04-21 09:40:00,48.19,48.28,48.15,48.26,21100.0,39.7688,39.8431,39.7358,39.8266,21100.0
2014-04-21 09:50:00,48.26,48.36,48.25,48.36,23100.0,39.8266,39.9091,39.8183,39.9091,23100.0
2014-04-21 10:00:00,48.37,48.45,48.37,48.43,22900.0,39.9174,39.9834,39.9174,39.9669,22900.0
2014-04-21 10:10:00,48.43,48.45,48.32,48.34,13500.0,39.9669,39.9834,39.8761,39.8926,13500.0
2014-04-21 10:20:00,48.34,48.34,48.28,48.31,12100.0,39.8926,39.8926,39.8431,39.8678,12100.0
2014-04-21 10:30:00,48.31,48.31,48.16,48.17,17300.0,39.8678,39.8678,39.7441,39.7523,17300.0
2014-04-21 10:40:00,48.19,48.24,48.19,48.22,10000.0,39.7688,39.8101,39.7688,39.7936,10000.0
2014-04-21 10:50:00,48.23,48.24,48.2,48.22,12500.0,39.8018,39.8101,39.7771,39.7936,12500.0
2014-04-21 11:00:00,48.23,48.26,48.21,48.25,14000.0,39.8018,39.8266,39.7853,39.8183,14000.0
2014-04-21 11:10:00,48.25,48.31,48.25,48.31,21000.0,39.8183,39.8678,39.8183,39.8678,21000.0
2014-04-21 11:20:00,48.31,48.31,48.26,48.29,8300.0,39.8678,39.8678,39.8266,39.8513,8300.0
2014-04-21 11:30:00,48.29,48.34,48.29,48.33,8100.0,39.8513,39.8926,39.8513,39.8843,8100.0
2014-04-21 11:40:00,48.33,48.34,48.28,48.29,15200.0,39.8843,39.8926,39.8431,39.8513,15200.0
2014-04-21 11:50:00,48.28,48.33,48.28,48.33,10900.0,39.8431,39.8843,39.8431,39.8843,10900.0
2014-04-21 12:00:00,48.32,48.32,48.28,48.31,16500.0,39.8761,39.8761,39.8431,39.8678,16500.0
2014-04-21 12:10:00,48.3,48.3,48.27,48.28,9100.0,39.8596,39.8596,39.8348,39.8431,9100.0
2014-04-21 12:20:00,48.27,48.29,48.25,48.27,7300.0,39.8348,39.8513,39.8183,39.8348,7300.0
2014-04-21 12:30:00,48.27,48.27,48.23,48.26,10500.0,39.8348,39.8348,39.8018,39.8266,10500.0
2014-04-21 12:40:00,48.26,48.3,48.25,48.25,5200.0,39.8266,39.8596,39.8183,39.8183,5200.0
2014-04-21 12:50:00,48.24,48.27,48.23,48.25,6900.0,39.8101,39.8348,39.8018,39.8183,6900.0
2014-04-21 13:00:00,48.25,48.25,48.22,48.22,8100.0,39.8183,39.8183,39.7936,39.7936,8100.0
2014-04-21 13:10:00,48.22,48.24,48.2,48.21,8700.0,39.7936,39.8101,39.7771,39.7853,8700.0
2014-04-21 13:20:00,48.22,48.23,48.18,48.2,32000.0,39.7936,39.8018,39.7606,39.7771,32000.0
2014-04-21 13:30:00,48.21,48.21,48.16,48.18,16900.0,39.7853,39.7853,39.7441,39.7606,16900.0
2014-04-21 13:40:00,48.18,48.19,48.14,48.18,13800.0,39.7606,39.7688,39.7276,39.7606,13800.0
2014-04-21 13:50:00,48.18,48.19,48.16,48.19,10000.0,39.7606,39.7688,39.7441,39.7688,10000.0
2014-04-21 14:00:00,48.19,48.21,48.17,48.2,12200.0,39.7688,39.7853,39.7523,39.7771,12200.0
2014-04-21 14:10:00,48.19,48.2,48.17,48.18,17600.0,39.7688,39.7771,39.7523,39.7606,17600.0
2014-04-21 14:20:00,48.18,48.19,48.16,48.17,11200.0,39.7606,39.7688,39.7441,39.7523,11200.0
2014-04-21 14:30:00,48.16,48.18,48.16,48.18,15000.0,39.7441,39.7606,39.7441,39.7606,15000.0
2014-04-21 14:40:00,48.19,48.19,48.15,48.16,18400.0,39.7688,39.7688,39.7358,39.7441,18400.0
2014-04-21 14:50:00,48.16,48.18,48.13,48.16,18700.0,39.7441,39.7606,39.7193,39.7441,18700.0
2014-04-21 15:00:00,48.17,48.19,48.15,48.16,26000.0,39.7523,39.7688,39.7358,39.7441,26000.0
2014-04-21 15:10:00,48.16,48.16,48.11,48.16,57900.0,39.7441,39.7441,39.7028,39.7441,57900.0
2014-04-21 15:20:00,48.16,48.2,48.14,48.2,21500.0,39.7441,39.7771,39.7276,39.7771,21500.0
2014-04-21 15:30:00,48.18,48.19,48.15,48.18,22700.0,39.7606,39.7688,39.7358,39.7606,22700.0
2014-04-21 15:40:00,48.18,48.21,48.18,48.18,55200.0,39.7606,39.7853,39.7606,39.7606,55200.0
2014-04-21 15:50:00,48.19,48.22,48.15,48.2,145600.0,39.7688,39.7936,39.7358,39.7771,145600.0
2014-04-22 09:30:00,48.19,48.33,48.13,48.18,58500.0,39.7688,39.8843,39.7193,39.7606,58500.0
2014-04-22 09:40:00,48.19,48.29,48.15,48.28,30500.0,39.7688,39.8513,39.7358,39.8431,30500.0
2014-04-22 09:50:00,48.27,48.4,48.27,48.38,14100.0,39.8348,39.9421,39.8348,39.9256,14100.0
2014-04-22 10:00:00,48.38,48.43,48.37,48.4,33300.0,39.9256,39.9669,39.9174,39.9421,33300.0
2014-04-22 10:10:00,48.39,48.4,48.34,48.37,58400.0,39.9339,39.9421,39.8926,39.9174,58400.0
2014-04-22 10:20:00,48.39,48.39,48.34,48.37,13300.0,39.9339,39.9339,39.8926,39.9174,13300.0
2014-04-22 10:30:00,48.37,48.38,48.3,48.32,25200.0,39.9174,39.9256,39.8596,39.8761,25200.0
2014-04-22 10:40:00,48.32,48.35,48.29,48.34,16100.0,39.8761,39.9009,39.8513,39.8926,16100.0
2014-04-22 10:50:00,48.33,48.39,48.32,48.37,19100.0,39.8843,39.9339,39.8761,39.9174,19100.0
2014-04-22 11:00:00,48.35,48.5,48.35,48.43,93500.0,39.9009,40.0246,39.9009,39.9669,93500.0
2014-04-22 11:10:00,48.44,48.52,48.44,48.51,20600.0,39.9751,40.0411,39.9751,40.0329,20600.0
2014-04-22 11:20:00,48.52,48.53,48.48,48.5,15200.0,40.0411,40.0494,40.0081,40.0246,15200.0
2014-04-22 11:30:00,48.51,48.56,48.5,48.55,14200.0,40.0329,40.0742,40.0246,40.0659,14200.0
2014-04-22 11:40:00,48.55,48.55,48.48,48.5,14700.0,40.0659,40.0659,40.0081,40.0246,14700.0
2014-04-22 11:50:00,48.51,48.52,48.49,48.5,10500.0,40.0329,40.0411,40.0164,40.0246,10500.0
2014-04-22 12:00:00,48.51,48.54,48.49,48.53,29100.0,40.0329,40.0577,40.0164,40.0494,29100.0
2014-04-22 12:10:00,48.53,48.58,48.53,48.55,11700.0,40.0494,40.0907,40.0494,40.0659,11700.0
2014-04-22 12:20:00,48.55,48.57,48.52,48.57,8500.0,40.0659,40.0824,40.0411,40.0824,8500.0
2014-04-22 12:30:00,48.58,48.61,48.57,48.58,17700.0,40.0907,40.1154,40.0824,40.0907,17700.0
2014-04-22 12:40:00,48.57,48.57,48.55,48.56,9200.0,40.0824,40.0824,40.0659,40.0742,9200.0
2014-04-22 12:50:00,48.57,48.57,48.54,48.55,8100.0,40.0824,40.0824,40.0577,40.0659,8100.0
2014-04-22 13:00:00,48.56,48.57,48.51,48.51,10200.0,40.0742,40.0824,40.0329,40.0329,10200.0
2014-04-22 13:10:00,48.52,48.6,48.51,48.59,14600.0,40.0411,40.1072,40.0329,40.0989,14600.0
2014-04-22 13:20:00,48.59,48.65,48.59,48.65,24800.0,40.0989,40.1484,40.0989,40.1484,24800.0
2014-04-22 13:30:00,48.64,48.71,48.64,48.69,22900.0,40.1402,40.1979,40.1402,40.1814,22900.0
2014-04-22 13:40:00,48.7,48.71,48.64,48.64,14300.0,40.1897,40.1979,40.1402,40.1402,14300.0
2014-04-22 13:50:00,48.64,48.66,48.63,48.63,9200.0,40.1402,40.1567,40.1319,40.1319,9200.0
2014-04-22 14:00:00,48.63,48.63,48.58,48.59,14300.0,40.1319,40.1319,40.0907,40.0989,14300.0
2014-04-22 14:10:00,48.58,48.59,48.53,48.55,18000.0,40.0907,40.0989,40.0494,40.0659,18000.0
2014-04-22 14:20:00,48.55,48.57,48.55,48.55,24500.0,40.0659,40.0824,40.0659,40.0659,24500.0
2014-04-22 14:30:00,48.56,48.58,48.55,48.57,14900.0,40.0742,40.0907,40.0659,40.0824,14900.0
2014-04-22 14:40:00,48.57,48.57,48.55,48.55,15700.0,40.0824,40.0824,40.0659,40.0659,15700.0
2014-04-22 14:50:00,48.55,48.57,48.55,48.55,22200.0,40.0659,40.0824,40.0659,40.0659,22200.0
2014-04-22 15:00:00,48.55,48.56,48.48,48.5,26700.0,40.0659,40.0742,40.0081,40.0246,26700.0
2014-04-22 15:10:00,48.5,48.51,48.47,48.47,39900.0,40.0246,40.0329,39.9999,39.9999,39900.0
2014-04-22 15:20:00,48.47,48.52,48.47,48.48,33700.0,39.9999,40.0411,39.9999,40.0081,33700.0
2014-04-22 15:30:00,48.49,48.51,48.46,48.49,46500.0,40.0164,40.0329,39.9916,40.0164,46500.0
2014-04-22 15:40:00,48.49,48.5,48.44,48.47,64600.0,40.0164,40.0246,39.9751,39.9999,64600.0
2014-04-22 15:50:00,48.47,48.48,48.43,48.44,99200.0,39.9999,40.0081,39.9669,39.9751,99200.0
2014-04-23 09:30:00,48.41,48.44,48.3,48.4,30100.0,39.9504,39.9751,39.8596,39.9421,30100.0
2014-04-23 09:40:00,48.41,48.53,48.41,48.5,62300.0,39.9504,40.0494,39.9504,40.0246,62300.0
2014-04-23 09:50:00,48.51,48.55,48.49,48.54,32000.0,40.0329,40.0659,40.0164,40.0577,32000.0
2014-04-23 10:00:00,48.53,48.59,48.49,48.59,55000.0,40.0494,40.0989,40.0164,40.0989,55000.0
2014-04-23 10:10:00,48.59,48.65,48.55,48.6,35500.0,40.0989,40.1484,40.0659,40.1072,35500.0
2014-04-23 10:20:00,48.59,48.65,48.59,48.6,34400.0,40.0989,40.1484,40.0989,40.1072,34400.0
2014-04-23 10:30:00,48.6,48.63,48.58,48.6,25600.0,40.1072,40.1319,40.0907,40.1072,25600.0
2014-04-23 10:40:00,48.6,48.7,48.6,48.68,39400.0,40.1072,40.1897,40.1072,40.1732,39400.0
2014-04-23 10:50:00,48.69,48.71,48.53,48.57,18400.0,40.1814,40.1979,40.0494,40.0824,18400.0
2014-04-23 11:00:00,48.56,48.58,48.52,48.52,33100.0,40.0742,40.0907,40.0411,40.0411,33100.0
2014-04-23 11:10:00,48.52,48.56,48.49,48.55,34400.0,40.0411,40.0742,40.0164,40.0659,34400.0
2014-04-23 11:20:00,48.53,48.56,48.49,48.53,58800.0,40.0494,40.0742,40.0164,40.0494,58800.0
2014-04-23 11:30:00,48.53,48.6,48.53,48.59,47000.0,40.0494,40.1072,40.0494,40.0989,47000.0
2014-04-23 11:40:00,48.59,48.6,48.52,48.52,21700.0,40.0989,40.1072,40.0411,40.0411,21700.0
2014-04-23 11:50:00,48.52,48.55,48.5,48.51,33300.0,40.0411,40.0659,40.0246,40.0329,33300.0
2014-04-23 12:00:00,48.51,48.52,48.43,48.44,49800.0,40.0329,40.0411,39.9669,39.9751,49800.0
2014-04-23 12:10:00,48.43,48.45,48.41,48.42,15700.0,39.9669,39.9834,39.9504,39.9586,15700.0
2014-04-23 12:20:00,48.42,48.43,48.39,48.4,11900.0,39.9586,39.9669,39.9339,39.9421,11900.0
2014-04-23 12:30:00,48.4,48.47,48.39,48.47,27200.0,39.9421,39.9999,39.9339,39.9999,27200.0
2014-04-23 12:40:00,48.47,48.51,48.47,48.5,3600.0,39.9999,40.0329,39.9999,40.0246,3600.0
2014-04-23 12:50:00,48.49,48.5,48.41,48.41,30800.0,40.0164,40.0246,39.9504,39.9504,30800.0
2014-04-23 13:00:00,48.4,48.4,48.36,48.37,13500.0,39.9421,39.9421,39.9091,39.9174,13500.0
2014-04-23 13:10:00,48.36,48.37,48.32,48.32,19400.0,39.9091,39.9174,39.8761,39.8761,19400.0
2014-04-23 13:20:00,48.33,48.38,48.31,48.38,15300.0,39.8843,39.9256,39.8678,39.9256,15300.0
2014-04-23 13:30:00,48.38,48.39,48.34,48.34,7900.0,39.9256,39.9339,39.8926,39.8926,7900.0
2014-04-23 13:40:00,48.33,48.41,48.32,48.38,37600.0,39.8843,39.9504,39.8761,39.9256,37600.0
2014-04-23 13:50:00,48.38,48.44,48.38,48.41,7800.0,39.9256,39.9751,39.9256,39.9504,7800.0
2014-04-23 14:00:00,48.41,48.45,48.4,48.45,31500.0,39.9504,39.9834,39.9421,39.9834,31500.0
2014-04-23 14:10:00,48.45,48.46,48.41,48.41,39600.0,39.9834,39.9916,39.9504,39.9504,39600.0
2014-04-23 14:20:00,48.42,48.49,48.42,48.49,11700.0,39.9586,40.0164,39.9586,40.0164,11700.0
2014-04-23 14:30:00,48.49,48.51,48.48,48.48,12800.0,40.0164,40.0329,40.0081,40.0081,12800.0
2014-04-23 14:40:00,48.48,48.51,48.48,48.5,12100.0,40.0081,40.0329,40.0081,40.0246,12100.0
2014-04-23 14:50:00,48.5,48.56,48.5,48.55,16000.0,40.0246,40.0742,40.0246,40.0659,16000.0
2014-04-23 15:00:00,48.55,48.59,48.53,48.59,18800.0,40.0659,40.0989,40.0494,40.0989,18800.0
2014-04-23 15:10:00,48.59,48.59,48.55,48.58,25100.0,40.0989,40.0989,40.0659,40.0907,25100.0
2014-04-23 15:20:00,48.58,48.63,48.57,48.59,37600.0,40.0907,40.1319,40.0824,40.0989,37600.0
2014-04-23 15:30:00,48.59,48.61,48.56,48.6,34500.0,40.0989,40.1154,40.0742,40.1072,34500.0
2014-04-23 15:40:00,48.59,48.6,48.53,48.56,80100.0,40.0989,40.1072,40.0494,40.0742,80100.0
2014-04-23 15:50:00,48.56,48.57,48.49,48.5,148600.0,40.0742,40.0824,40.0164,40.0246,148600.0
2014-04-24 09:30:00,48.68,48.76,48.51,48.68,36900.0,40.1732,40.2392,40.0329,40.1732,36900.0
2014-04-24 09:40:00,48.67,48.69,48.46,48.56,60000.0,40.1649,40.1814,39.9916,40.0742,60000.0
2014-04-24 09:50:00,48.55,48.71,48.53,48.69,59400.0,40.0659,40.1979,40.0494,40.1814,59400.0
2014-04-24 10:00:00,48.69,48.69,48.51,48.56,174400.0,40.1814,40.1814,40.0329,40.0742,174400.0
2014-04-24 10:10:00,48.56,48.71,48.52,48.66,93200.0,40.0742,40.1979,40.0411,40.1567,93200.0
2014-04-24 10:20:00,48.66,48.71,48.62,48.64,41400.0,40.1567,40.1979,40.1237,40.1402,41400.0
2014-04-24 10:30:00,48.65,48.74,48.63,48.71,95300.0,40.1484,40.2227,40.1319,40.1979,95300.0
2014-04-24 10:40:00,48.68,48.7,48.65,48.69,73900.0,40.1732,40.1897,40.1484,40.1814,73900.0
2014-04-24 10:50:00,48.67,48.69,48.51,48.52,67800.0,40.1649,40.1814,40.0329,40.0411,67800.0
2014-04-24 11:00:00,48.52,48.61,48.52,48.59,60600.0,40.0411,40.1154,40.0411,40.0989,60600.0
2014-04-24 11:10:00,48.6,48.63,48.54,48.58,42500.0,40.1072,40.1319,40.0577,40.0907,42500.0
2014-04-24 11:20:00,48.57,48.64,48.55,48.55,22800.0,40.0824,40.1402,40.0659,40.0659,22800.0
2014-04-24 11:30:00,48.56,48.67,48.56,48.66,16600.0,40.0742,40.1649,40.0742,40.1567,16600.0
2014-04-24 11:40:00,48.65,48.65,48.55,48.55,23200.0,40.1484,40.1484,40.0659,40.0659,23200.0
2014-04-24 11:50:00,48.54,48.57,48.52,48.55,60800.0,40.0577,40.0824,40.0411,40.0659,60800.0
2014-04-24 12:00:00,48.54,48.62,48.53,48.53,53400.0,40.0577,40.1237,40.0494,40.0494,53400.0
2014-04-24 12:10:00,48.53,48.53,48.48,48.51,19100.0,40.0494,40.0494,40.0081,40.0329,19100.0
2014-04-24 12:20:00,48.51,48.52,48.46,48.48,27200.0,40.0329,40.0411,39.9916,40.0081,27200.0
2014-04-24 12:30:00,48.48,48.49,48.47,48.49,17200.0,40.0081,40.0164,39.9999,40.0164,17200.0
2014-04-24 12:40:00,48.48,48.5,48.46,48.47,16900.0,40.0081,40.0246,39.9916,39.9999,16900.0
2014-04-24 12:50:00,48.47,48.55,48.46,48.53,12600.0,39.9999,40.0659,39.9916,40.0494,12600.0
2014-04-24 13:00:00,48.52,48.54,48.51,48.51,7400.0,40.0411,40.0577,40.0329,40.0329,7400.0
2014-04-24 13:10:00,48.52,48.57,48.52,48.55,12500.0,40.0411,40.0824,40.0411,40.0659,12500.0
2014-04-24 13:20:00,48.55,48.56,48.53,48.53,13100.0,40.0659,40.0742,40.0494,40.0494,13100.0
2014-04-24 13:30:00,48.54,48.54,48.46,48.47,46200.0,40.0577,40.0577,39.9916,39.9999,46200.0
2014-04-24 13:40:00,48.46,48.49,48.45,48.46,34600.0,39.9916,40.0164,39.9834,39.9916,34600.0
2014-04-24 13:50:00,48.46,48.49,48.43,48.44,46100.0,39.9916,40.0164,39.9669,39.9751,46100.0
2014-04-24 14:00:00,48.43,48.45,48.37,48.4,46300.0,39.9669,39.9834,39.9174,39.9421,46300.0
2014-04-24 14:10:00,48.4,48.43,48.35,48.41,41500.0,39.9421,39.9669,39.9009,39.9504,41500.0
2014-04-24 14:20:00,48.41,48.43,48.38,48.4,66000.0,39.9504,39.9669,39.9256,39.9421,66000.0
2014-04-24 14:30:00,48.4,48.42,48.36,48.39,28100.0,39.9421,39.9586,39.9091,39.9339,28100.0
2014-04-24 14:40:00,48.39,48.41,48.37,48.39,39500.0,39.9339,39.9504,39.9174,39.9339,39500.0
2014-04-24 14:50:00,48.38,48.4,48.37,48.39,44100.0,39.9256,39.9421,39.9174,39.9339,44100.0
2014-04-24 15:00:00,48.39,48.43,48.39,48.4,38700.0,39.9339,39.9669,39.9339,39.9421,38700.0
2014-04-24 15:10:00,48.4,48.41,48.38,48.39,36700.0,39.9421,39.9504,39.9256,39.9339,36700.0
2014-04-24 15:20:00,48.39,48.42,48.38,48.38,54400.0,39.9339,39.9586,39.9256,39.9256,54400.0
2014-04-24 15:30:00,48.38,48.41,48.38,48.41,86700.0,39.9256,39.9504,39.9256,39.9504,86700.0
2014-04-24 15:40:00,48.41,48.45,48.4,48.44,47800.0,39.9504,39.9834,39.9421,39.9751,47800.0
2014-04-24 15:50:00,48.44,48.5,48.43,48.5,116100.0,39.9751,40.0246,39.9669,40.0246,116100.0
2014-04-25 09:30:00,48.48,48.48,48.32,48.38,37300.0,40.0081,40.0081,39.8761,39.9256,37300.0
2014-04-25 09:40:00,48.38,48.51,48.25,48.27,29500.0,39.9256,40.0329,39.8183,39.8348,29500.0
2014-04-25 09:50:00,48.28,48.36,48.21,48.22,19100.0,39.8431,39.9091,39.7853,39.7936,19100.0
2014-04-25 10:00:00,48.22,48.3,48.17,48.3,50100.0,39.7936,39.8596,39.7523,39.8596,50100.0
2014-04-25 10:10:00,48.31,48.36,48.26,48.32,51200.0,39.8678,39.9091,39.8266,39.8761,51200.0
2014-04-25 10:20:00,48.3,48.36,48.3,48.32,54800.0,39.8596,39.9091,39.8596,39.8761,54800.0
2014-04-25 10:30:00,48.31,48.33,48.23,48.26,28600.0,39.8678,39.8843,39.8018,39.8266,28600.0
2014-04-25 10:40:00,48.26,48.35,48.23,48.32,33500.0,39.8266,39.9009,39.8018,39.8761,33500.0
2014-04-25 10:50:00,48.32,48.44,48.3,48.42,36300.0,39.8761,39.9751,39.8596,39.9586,36300.0
2014-04-25 11:00:00,48.43,48.43,48.29,48.31,54600.0,39.9669,39.9669,39.8513,39.8678,54600.0
2014-04-25 11:10:00,48.3,48.38,48.3,48.37,40400.0,39.8596,39.9256,39.8596,39.9174,40400.0
2014-04-25 11:20:00,48.36,48.45,48.32,48.44,51800.0,39.9091,39.9834,39.8761,39.9751,51800.0
2014-04-25 11:30:00,48.44,48.54,48.42,48.46,35300.0,39.9751,40.0577,39.9586,39.9916,35300.0
2014-04-25 11:40:00,48.46,48.46,48.35,48.43,23200.0,39.9916,39.9916,39.9009,39.9669,23200.0
2014-04-25 11:50:00,48.42,48.52,48.41,48.51,47300.0,39.9586,40.0411,39.9504,40.0329,47300.0
2014-04-25 12:00:00,48.51,48.55,48.49,48.54,48400.0,40.0329,40.0659,40.0164,40.0577,48400.0
2014-04-25 12:10:00,48.53,48.57,48.5,48.51,22600.0,40.0494,40.0824,40.0246,40.0329,22600.0
2014-04-25 12:20:00,48.5,48.57,48.48,48.55,21300.0,40.0246,40.0824,40.0081,40.0659,21300.0
2014-04-25 12:30:00,48.55,48.55,48.49,48.5,49000.0,40.0659,40.0659,40.0164,40.0246,49000.0
2014-04-25 12:40:00,48.49,48.51,48.49,48.5,53100.0,40.0164,40.0329,40.0164,40.0246,53100.0
2014-04-25 12:50:00,48.5,48.57,48.49,48.51,34500.0,40.0246,40.0824,40.0164,40.0329,34500.0
2014-04-25 13:00:00,48.52,48.55,48.49,48.54,36300.0,40.0411,40.0659,40.0164,40.0577,36300.0
2014-04-25 13:10:00,48.54,48.54,48.49,48.5,53300.0,40.0577,40.0577,40.0164,40.0246,53300.0
2014-04-25 13:20:00,48.5,48.56,48.5,48.56,18900.0,40.0246,40.0742,40.0246,40.0742,18900.0
2014-04-25 13:30:00,48.56,48.56,48.5,48.52,23100.0,40.0742,40.0742,40.0246,40.0411,23100.0
2014-04-25 13:40:00,48.52,48.56,48.51,48.54,12300.0,40.0411,40.0742,40.0329,40.0577,12300.0
2014-04-25 13:50:00,48.55,48.58,48.53,48.55,21200.0,40.0659,40.0907,40.0494,40.0659,21200.0
2014-04-25 14:00:00,48.56,48.56,48.49,48.52,21800.0,40.0742,40.0742,40.0164,40.0411,21800.0
2014-04-25 14:10:00,48.51,48.52,48.48,48.5,35900.0,40.0329,40.0411,40.0081,40.0246,35900.0
2014-04-25 14:20:00,48.5,48.53,48.48,48.5,29000.0,40.0246,40.0494,40.0081,40.0246,29000.0
2014-04-25 14:30:00,48.5,48.64,48.48,48.62,35900.0,40.0246,40.1402,40.0081,40.1237,35900.0
2014-04-25 14:40:00,48.61,48.62,48.56,48.61,16800.0,40.1154,40.1237,40.0742,40.1154,16800.0
2014-04-25 14:50:00,48.61,48.67,48.58,48.59,29500.0,40.1154,40.1649,40.0907,40.0989,29500.0
2014-04-25 15:00:00,48.59,48.64,48.58,48.63,36600.0,40.0989,40.1402,40.0907,40.1319,36600.0
2014-04-25 15:10:00,48.64,48.64,48.57,48.61,32300.0,40.1402,40.1402,40.0824,40.1154,32300.0
2014-04-25 15:20:00,48.6,48.69,48.6,48.66,32900.0,40.1072,40.1814,40.1072,40.1567,32900.0
2014-04-25 15:30:00,48.66,48.71,48.61,48.61,59100.0,40.1567,40.1979,40.1154,40.1154,59100.0
2014-04-25 15:40:00,48.61,48.73,48.58,48.71,88800.0,40.1154,40.2144,40.0907,40.1979,88800.0
2014-04-25 15:50:00,48.71,48.71,48.6,48.64,153300.0,40.1979,40.1979,40.1072,40.1402,153300.0
2014-04-28 09:30:00,48.79,48.99,48.71,48.79,91300.0,40.264,40.429,40.1979,40.264,91300.0
2014-04-28 09:40:00,48.79,48.91,48.79,48.84,29200.0,40.264,40.363,40.264,40.3052,29200.0
2014-04-28 09:50:00,48.84,48.96,48.83,48.86,36600.0,40.3052,40.4043,40.297,40.3217,36600.0
2014-04-28 10:00:00,48.86,48.97,48.86,48.87,74400.0,40.3217,40.4125,40.3217,40.33,74400.0
2014-04-28 10:10:00,48.87,49.0,48.84,48.98,44100.0,40.33,40.4373,40.3052,40.4208,44100.0
2014-04-28 10:20:00,48.98,49.0,48.88,48.91,29900.0,40.4208,40.4373,40.3382,40.363,29900.0
2014-04-28 10:30:00,48.91,48.98,48.9,48.93,52700.0,40.363,40.4208,40.3547,40.3795,52700.0
2014-04-28 10:40:00,48.94,48.97,48.91,48.94,56500.0,40.3878,40.4125,40.363,40.3878,56500.0
2014-04-28 10:50:00,48.95,48.95,48.88,48.89,38200.0,40.396,40.396,40.3382,40.3465,38200.0
2014-04-28 11:00:00,48.89,48.92,48.89,48.92,45700.0,40.3465,40.3712,40.3465,40.3712,45700.0
2014-04-28 11:10:00,48.93,48.93,48.84,48.9,63800.0,40.3795,40.3795,40.3052,40.3547,63800.0
2014-04-28 11:20:00,48.9,48.9,48.77,48.78,98500.0,40.3547,40.3547,40.2475,40.2557,98500.0
2014-04-28 11:30:00,48.79,48.86,48.74,48.84,53100.0,40.264,40.3217,40.2227,40.3052,53100.0
2014-04-28 11:40:00,48.85,48.85,48.72,48.72,29100.0,40.3135,40.3135,40.2062,40.2062,29100.0
2014-04-28 11:50:00,48.72,48.77,48.55,48.59,59000.0,40.2062,40.2475,40.0659,40.0989,59000.0
2014-04-28 12:00:00,48.57,48.58,48.45,48.48,24600.0,40.0824,40.0907,39.9834,40.0081,24600.0
2014-04-28 12:10:00,48.48,48.53,48.47,48.48,21300.0,40.0081,40.0494,39.9999,40.0081,21300.0
2014-04-28 12:20:00,48.48,48.52,48.44,48.49,27000.0,40.0081,40.0411,39.9751,40.0164,27000.0
2014-04-28 12:30:00,48.49,48.53,48.47,48.49,32500.0,40.0164,40.0494,39.9999,40.0164,32500.0
2014-04-28 12:40:00,48.49,48.53,48.48,48.51,19300.0,40.0164,40.0494,40.0081,40.0329,19300.0
2014-04-28 12:50:00,48.5,48.5,48.47,48.49,23600.0,40.0246,40.0246,39.9999,40.0164,23600.0
2014-04-28 13:00:00,48.48,48.49,48.37,48.38,20700.0,40.0081,40.0164,39.9174,39.9256,20700.0
2014-04-28 13:10:00,48.38,48.4,48.28,48.31,60600.0,39.9256,39.9421,39.8431,39.8678,60600.0
2014-04-28 13:20:00,48.31,48.34,48.23,48.25,34100.0,39.8678,39.8926,39.8018,39.8183,34100.0
2014-04-28 13:30:00,48.24,48.26,48.18,48.23,52900.0,39.8101,39.8266,39.7606,39.8018,52900.0
2014-04-28 13:40:00,48.23,48.29,48.22,48.29,18900.0,39.8018,39.8513,39.7936,39.8513,18900.0
2014-04-28 13:50:00,48.29,48.41,48.29,48.36,19200.0,39.8513,39.9504,39.8513,39.9091,19200.0
2014-04-28 14:00:00,48.35,48.35,48.26,48.35,19100.0,39.9009,39.9009,39.8266,39.9009,19100.0
2014-04-28 14:10:00,48.36,48.46,48.35,48.46,16100.0,39.9091,39.9916,39.9009,39.9916,16100.0
2014-04-28 14:20:00,48.46,48.51,48.44,48.5,14900.0,39.9916,40.0329,39.9751,40.0246,14900.0
2014-04-28 14:30:00,48.5,48.51,48.43,48.45,16400.0,40.0246,40.0329,39.9669,39.9834,16400.0
2014-04-28 14:40:00,48.44,48.54,48.38,48.53,30900.0,39.9751,40.0577,39.9256,40.0494,30900.0
2014-04-28 14:50:00,48.53,48.65,48.53,48.57,78600.0,40.0494,40.1484,40.0494,40.0824,78600.0
2014-04-28 15:00:00,48.57,48.69,48.55,48.69,33100.0,40.0824,40.1814,40.0659,40.1814,33100.0
2014-04-28 15:10:00,48.68,48.8,48.66,48.8,35800.0,40.1732,40.2722,40.1567,40.2722,35800.0
2014-04-28 15:20:00,48.8,48.9,48.76,48.84,63000.0,40.2722,40.3547,40.2392,40.3052,63000.0
2014-04-28 15:30:00,48.84,48.9,48.8,48.8,52700.0,40.3052,40.3547,40.2722,40.2722,52700.0
2014-04-28 15:40:00,48.81,48.83,48.75,48.78,98200.0,40.2805,40.297,40.231,40.2557,98200.0
2014-04-28 15:50:00,48.78,48.83,48.74,48.74,176100.0,40.2557,40.297,40.2227,40.2227,176100.0
2014-04-29 09:30:00,48.94,49.12,48.91,49.06,54200.0,40.3878,40.5363,40.363,40.4868,54200.0
2014-04-29 09:40:00,49.06,49.11,48.96,49.0,24700.0,40.4868,40.528,40.4043,40.4373,24700.0
2014-04-29 09:50:00,49.03,49.18,49.02,49.04,69000.0,40.462,40.5858,40.4538,40.4703,69000.0
2014-04-29 10:00:00,49.04,49.16,49.02,49.06,51700.0,40.4703,40.5693,40.4538,40.4868,51700.0
2014-04-29 10:10:00,49.06,49.09,48.98,49.03,89500.0,40.4868,40.5115,40.4208,40.462,89500.0
2014-04-29 10:20:00,49.04,49.09,48.86,48.92,126100.0,40.4703,40.5115,40.3217,40.3712,126100.0
2014-04-29 10:30:00,48.91,49.01,48.91,48.96,22700.0,40.363,40.4455,40.363,40.4043,22700.0
2014-04-29 10:40:00,48.96,49.09,48.96,49.07,81800.0,40.4043,40.5115,40.4043,40.495,81800.0
2014-04-29 10:50:00,49.08,49.13,48.98,49.03,39800.0,40.5033,40.5445,40.4208,40.462,39800.0
2014-04-29 11:00:00,49.02,49.1,49.02,49.04,57300.0,40.4538,40.5198,40.4538,40.4703,57300.0
2014-04-29 11:10:00,49.05,49.05,48.97,48.97,41000.0,40.4785,40.4785,40.4125,40.4125,41000.0
2014-04-29 11:20:00,48.98,49.09,48.98,49.07,68600.0,40.4208,40.5115,40.4208,40.495,68600.0
2014-04-29 11:30:00,49.07,49.13,49.06,49.1,52700.0,40.495,40.5445,40.4868,40.5198,52700.0
2014-04-29 11:40:00,49.1,49.13,49.06,49.1,22100.0,40.5198,40.5445,40.4868,40.5198,22100.0
2014-04-29 11:50:00,49.09,49.12,49.03,49.06,41500.0,40.5115,40.5363,40.462,40.4868,41500.0
2014-04-29 12:00:00,49.07,49.15,49.04,49.14,51900.0,40.495,40.5611,40.4703,40.5528,51900.0
2014-04-29 12:10:00,49.15,49.18,49.06,49.11,59600.0,40.5611,40.5858,40.4868,40.528,59600.0
2014-04-29 12:20:00,49.12,49.16,49.1,49.12,206600.0,40.5363,40.5693,40.5198,40.5363,206600.0
2014-04-29 12:30:00,49.12,49.29,49.12,49.27,112200.0,40.5363,40.6766,40.5363,40.6601,112200.0
2014-04-29 12:40:00,49.27,49.31,49.27,49.27,34000.0,40.6601,40.6931,40.6601,40.6601,34000.0
2014-04-29 12:50:00,49.28,49.3,49.25,49.28,60600.0,40.6683,40.6848,40.6436,40.6683,60600.0
2014-04-29 13:00:00,49.28,49.33,49.25,49.27,27600.0,40.6683,40.7096,40.6436,40.6601,27600.0
2014-04-29 13:10:00,49.27,49.32,49.27,49.29,22100.0,40.6601,40.7013,40.6601,40.6766,22100.0
2014-04-29 13:20:00,49.29,49.35,49.28,49.29,34800.0,40.6766,40.7261,40.6683,40.6766,34800.0
2014-04-29 13:30:00,49.3,49.37,49.29,49.37,21800.0,40.6848,40.7426,40.6766,40.7426,21800.0
2014-04-29 13:40:00,49.37,49.39,49.33,49.37,32100.0,40.7426,40.7591,40.7096,40.7426,32100.0
2014-04-29 13:50:00,49.37,49.44,49.36,49.43,39600.0,40.7426,40.8004,40.7344,40.7921,39600.0
2014-04-29 14:00:00,49.43,49.44,49.41,49.43,35100.0,40.7921,40.8004,40.7756,40.7921,35100.0
2014-04-29 14:10:00,49.42,49.47,49.42,49.47,40200.0,40.7839,40.8251,40.7839,40.8251,40200.0
2014-04-29 14:20:00,49.47,49.48,49.39,49.39,20900.0,40.8251,40.8334,40.7591,40.7591,20900.0
2014-04-29 14:30:00,49.39,49.42,49.39,49.41,22800.0,40.7591,40.7839,40.7591,40.7756,22800.0
2014-04-29 14:40:00,49.41,49.44,49.41,49.44,15600.0,40.7756,40.8004,40.7756,40.8004,15600.0
2014-04-29 14:50:00,49.44,49.44,49.4,49.41,25000.0,40.8004,40.8004,40.7674,40.7756,25000.0
2014-04-29 15:00:00,49.41,49.43,49.41,49.41,16700.0,40.7756,40.7921,40.7756,40.7756,16700.0
2014-04-29 15:10:00,49.41,49.41,49.36,49.37,30900.0,40.7756,40.7756,40.7344,40.7426,30900.0
2014-04-29 15:20:00,49.36,49.38,49.36,49.37,20100.0,40.7344,40.7509,40.7344,40.7426,20100.0
2014-04-29 15:30:00,49.38,49.38,49.34,49.38,48800.0,40.7509,40.7509,40.7179,40.7509,48800.0
2014-04-29 15:40:00,49.37,49.39,49.35,49.39,104600.0,40.7426,40.7591,40.7261,40.7591,104600.0
2014-04-29 15:50:00,49.39,49.4,49.36,49.37,171100.0,40.7591,40.7674,40.7344,40.7426,171100.0
2014-04-30 09:30:00,49.35,49.36,49.11,49.24,56300.0,40.7261,40.7344,40.528,40.6353,56300.0
2014-04-30 09:40:00,49.23,49.24,49.07,49.1,37500.0,40.6271,40.6353,40.495,40.5198,37500.0
2014-04-30 09:50:00,49.1,49.16,49.0,49.09,25100.0,40.5198,40.5693,40.4373,40.5115,25100.0
2014-04-30 10:00:00,49.06,49.1,49.0,49.09,23300.0,40.4868,40.5198,40.4373,40.5115,23300.0
2014-04-30 10:10:00,49.09,49.15,49.08,49.11,34700.0,40.5115,40.5611,40.5033,40.528,34700.0
2014-04-30 10:20:00,49.12,49.19,49.11,49.17,62500.0,40.5363,40.5941,40.528,40.5776,62500.0
2014-04-30 10:30:00,49.17,49.2,49.14,49.19,15500.0,40.5776,40.6023,40.5528,40.5941,15500.0
2014-04-30 10:40:00,49.19,49.29,49.16,49.29,30200.0,40.5941,40.6766,40.5693,40.6766,30200.0
2014-04-30 10:50:00,49.29,49.43,49.28,49.28,58200.0,40.6766,40.7921,40.6683,40.6683,58200.0
2014-04-30 11:00:00,49.27,49.27,49.16,49.17,34500.0,40.6601,40.6601,40.5693,40.5776,34500.0
2014-04-30 11:10:00,49.18,49.18,49.08,49.13,25600.0,40.5858,40.5858,40.5033,40.5445,25600.0
2014-04-30 11:20:00,49.13,49.16,49.09,49.16,15200.0,40.5445,40.5693,40.5115,40.5693,15200.0
2014-04-30 11:30:00,49.15,49.2,49.15,49.18,22700.0,40.5611,40.6023,40.5611,40.5858,22700.0
2014-04-30 11:40:00,49.18,49.2,49.12,49.13,14400.0,40.5858,40.6023,40.5363,40.5445,14400.0
2014-04-30 11:50:00,49.12,49.13,49.08,49.09,11900.0,40.5363,40.5445,40.5033,40.5115,11900.0
2014-04-30 12:00:00,49.09,49.14,49.06,49.14,12200.0,40.5115,40.5528,40.4868,40.5528,12200.0
2014-04-30 12:10:00,49.14,49.18,49.14,49.17,18200.0,40.5528,40.5858,40.5528,40.5776,18200.0
2014-04-30 12:20:00,49.15,49.16,49.13,49.16,8500.0,40.5611,40.5693,40.5445,40.5693,8500.0
2014-04-30 12:30:00,49.15,49.18,49.13,49.18,8000.0,40.5611,40.5858,40.5445,40.5858,8000.0
2014-04-30 12:40:00,49.18,49.23,49.16,49.23,148300.0,40.5858,40.6271,40.5693,40.6271,148300.0
2014-04-30 12:50:00,49.23,49.28,49.22,49.26,14500.0,40.6271,40.6683,40.6188,40.6518,14500.0
2014-04-30 13:00:00,49.26,49.26,49.2,49.21,17400.0,40.6518,40.6518,40.6023,40.6106,17400.0
2014-04-30 13:10:00,49.2,49.23,49.19,49.19,7400.0,40.6023,40.6271,40.5941,40.5941,7400.0
2014-04-30 13:20:00,49.17,49.19,49.14,49.19,16000.0,40.5776,40.5941,40.5528,40.5941,16000.0
2014-04-30 13:30:00,49.18,49.22,49.16,49.22,6400.0,40.5858,40.6188,40.5693,40.6188,6400.0
2014-04-30 13:40:00,49.22,49.23,49.19,49.2,15200.0,40.6188,40.6271,40.5941,40.6023,15200.0
2014-04-30 13:50:00,49.21,49.22,49.15,49.15,10000.0,40.6106,40.6188,40.5611,40.5611,10000.0
2014-04-30 14:00:00,49.15,49.25,49.07,49.2,19500.0,40.5611,40.6436,40.495,40.6023,19500.0
2014-04-30 14:10:00,49.19,49.2,49.09,49.18,31600.0,40.5941,40.6023,40.5115,40.5858,31600.0
2014-04-30 14:20:00,49.16,49.18,49.11,49.16,57100.0,40.5693,40.5858,40.528,40.5693,57100.0
2014-04-30 14:30:00,49.16,49.24,49.16,49.18,25800.0,40.5693,40.6353,40.5693,40.5858,25800.0
2014-04-30 14:40:00,49.18,49.3,49.18,49.29,25000.0,40.5858,40.6848,40.5858,40.6766,25000.0
2014-04-30 14:50:00,49.29,49.32,49.24,49.24,32300.0,40.6766,40.7013,40.6353,40.6353,32300.0
2014-04-30 15:00:00,49.25,49.31,49.22,49.22,44900.0,40.6436,40.6931,40.6188,40.6188,44900.0
2014-04-30 15:10:00,49.22,49.26,49.17,49.22,26900.0,40.6188,40.6518,40.5776,40.6188,26900.0
2014-04-30 15:20:00,49.22,49.3,49.18,49.27,33200.0,40.6188,40.6848,40.5858,40.6601,33200.0
2014-04-30 15:30:00,49.28,49.36,49.28,49.32,42700.0,40.6683,40.7344,40.6683,40.7013,42700.0
2014-04-30 15:40:00,49.31,49.36,49.19,49.25,84500.0,40.6931,40.7344,40.5941,40.6436,84500.0
2014-04-30 15:50:00,49.25,49.35,49.25,49.31,138900.0,40.6436,40.7261,40.6436,40.6931,138900.0
2014-05-01 09:30:00,49.33,49.38,49.14,49.25,27800.0,40.7096,40.7509,40.5528,40.6436,27800.0
2014-05-01 09:40:00,49.24,49.37,49.24,49.24,22600.0,40.6353,40.7426,40.6353,40.6353,22600.0
2014-05-01 09:50:00,49.24,49.26,49.18,49.23,85900.0,40.6353,40.6518,40.5858,40.6271,85900.0
2014-05-01 10:00:00,49.23,49.25,49.11,49.15,22200.0,40.6271,40.6436,40.528,40.5611,22200.0
2014-05-01 10:10:00,49.15,49.16,49.0,49.06,35500.0,40.5611,40.5693,40.4373,40.4868,35500.0
2014-05-01 10:20:00,49.07,49.16,49.05,49.13,22900.0,40.495,40.5693,40.4785,40.5445,22900.0
2014-05-01 10:30:00,49.14,49.22,49.12,49.21,29100.0,40.5528,40.6188,40.5363,40.6106,29100.0
2014-05-01 10:40:00,49.21,49.28,49.2,49.25,11900.0,40.6106,40.6683,40.6023,40.6436,11900.0
2014-05-01 10:50:00,49.27,49.41,49.27,49.37,66900.0,40.6601,40.7756,40.6601,40.7426,66900.0
2014-05-01 11:00:00,49.37,49.42,49.36,49.4,22600.0,40.7426,40.7839,40.7344,40.7674,22600.0
2014-05-01 11:10:00,49.42,49.42,49.34,49.37,108300.0,40.7839,40.7839,40.7179,40.7426,108300.0
2014-05-01 11:20:00,49.37,49.46,49.37,49.44,47000.0,40.7426,40.8169,40.7426,40.8004,47000.0
2014-05-01 11:30:00,49.43,49.6,49.43,49.57,23800.0,40.7921,40.9324,40.7921,40.9077,23800.0
2014-05-01 11:40:00,49.58,49.63,49.57,49.59,13600.0,40.9159,40.9572,40.9077,40.9242,13600.0
2014-05-01 11:50:00,49.59,49.62,49.57,49.61,58500.0,40.9242,40.9489,40.9077,40.9407,58500.0
2014-05-01 12:00:00,49.61,49.71,49.59,49.69,39000.0,40.9407,41.0232,40.9242,41.0067,39000.0
2014-05-01 12:10:00,49.69,49.73,49.65,49.69,72000.0,41.0067,41.0397,40.9737,41.0067,72000.0
2014-05-01 12:20:00,49.68,49.68,49.62,49.62,42100.0,40.9984,40.9984,40.9489,40.9489,42100.0
2014-05-01 12:30:00,49.62,49.62,49.48,49.48,39500.0,40.9489,40.9489,40.8334,40.8334,39500.0
2014-05-01 12:40:00,49.5,49.5,49.43,49.49,34700.0,40.8499,40.8499,40.7921,40.8416,34700.0
2014-05-01 12:50:00,49.5,49.51,49.48,49.48,40800.0,40.8499,40.8581,40.8334,40.8334,40800.0
2014-05-01 13:00:00,49.49,49.51,49.48,49.51,47100.0,40.8416,40.8581,40.8334,40.8581,47100.0
2014-05-01 13:10:00,49.5,49.5,49.47,49.49,20000.0,40.8499,40.8499,40.8251,40.8416,20000.0
2014-05-01 13:20:00,49.47,49.5,49.46,49.46,17400.0,40.8251,40.8499,40.8169,40.8169,17400.0
2014-05-01 13:30:00,49.45,49.47,49.42,49.44,23800.0,40.8086,40.8251,40.7839,40.8004,23800.0
2014-05-01 13:40:00,49.44,49.44,49.35,49.37,25800.0,40.8004,40.8004,40.7261,40.7426,25800.0
2014-05-01 13:50:00,49.37,49.41,49.34,49.37,34600.0,40.7426,40.7756,40.7179,40.7426,34600.0
2014-05-01 14:00:00,49.37,49.42,49.37,49.41,29800.0,40.7426,40.7839,40.7426,40.7756,29800.0
2014-05-01 14:10:00,49.43,49.44,49.39,49.4,160500.0,40.7921,40.8004,40.7591,40.7674,160500.0
2014-05-01 14:20:00,49.4,49.41,49.39,49.4,17100.0,40.7674,40.7756,40.7591,40.7674,17100.0
2014-05-01 14:30:00,49.41,49.42,49.32,49.35,45500.0,40.7756,40.7839,40.7013,40.7261,45500.0
2014-05-01 14:40:00,49.35,49.38,49.29,49.33,23400.0,40.7261,40.7509,40.6766,40.7096,23400.0
2014-05-01 14:50:00,49.33,49.33,49.26,49.29,17200.0,40.7096,40.7096,40.6518,40.6766,17200.0
2014-05-01 15:00:00,49.3,49.3,49.21,49.21,33000.0,40.6848,40.6848,40.6106,40.6106,33000.0
2014-05-01 15:10:00,49.22,49.37,49.17,49.33,62000.0,40.6188,40.7426,40.5776,40.7096,62000.0
2014-05-01 15:20:00,49.33,49.35,49.28,49.28,33800.0,40.7096,40.7261,40.6683,40.6683,33800.0
2014-05-01 15:30:00,49.28,49.28,49.23,49.23,81900.0,40.6683,40.6683,40.6271,40.6271,81900.0
2014-05-01 15:40:00,49.24,49.29,49.17,49.19,104500.0,40.6353,40.6766,40.5776,40.5941,104500.0
2014-05-01 15:50:00,49.19,49.25,49.17,49.18,411100.0,40.5941,40.6436,40.5776,40.5858,411100.0
2014-05-02 09:30:00,49.42,49.5,48.87,49.15,112400.0,40.7839,40.8499,40.33,40.5611,112400.0
2014-05-02 09:40:00,49.18,49.24,48.74,48.99,77900.0,40.5858,40.6353,40.2227,40.429,77900.0
2014-05-02 09:50:00,49.0,49.11,48.86,48.92,34400.0,40.4373,40.528,40.3217,40.3712,34400.0
2014-05-02 10:00:00,48.9,48.97,48.8,48.83,69200.0,40.3547,40.4125,40.2722,40.297,69200.0
2014-05-02 10:10:00,48.84,48.93,48.84,48.88,42600.0,40.3052,40.3795,40.3052,40.3382,42600.0
2014-05-02 10:20:00,48.89,49.0,48.88,48.98,45900.0,40.3465,40.4373,40.3382,40.4208,45900.0
2014-05-02 10:30:00,48.97,48.98,48.8,48.8,79800.0,40.4125,40.4208,40.2722,40.2722,79800.0
2014-05-02 10:40:00,48.79,48.82,48.36,48.36,118100.0,40.264,40.2887,39.9091,39.9091,118100.0
2014-05-02 10:50:00,48.36,48.68,48.33,48.63,52600.0,39.9091,40.1732,39.8843,40.1319,52600.0
2014-05-02 11:00:00,48.62,48.62,48.4,48.45,87100.0,40.1237,40.1237,39.9421,39.9834,87100.0
2014-05-02 11:10:00,48.44,48.5,48.32,48.5,59300.0,39.9751,40.0246,39.8761,40.0246,59300.0
2014-05-02 11:20:00,48.49,48.62,48.42,48.6,37800.0,40.0164,40.1237,39.9586,40.1072,37800.0
2014-05-02 11:30:00,48.6,48.6,48.52,48.54,40500.0,40.1072,40.1072,40.0411,40.0577,40500.0
2014-05-02 11:40:00,48.54,48.54,48.44,48.46,31600.0,40.0577,40.0577,39.9751,39.9916,31600.0
2014-05-02 11:50:00,48.46,48.54,48.46,48.49,32100.0,39.9916,40.0577,39.9916,40.0164,32100.0
2014-05-02 12:00:00,48.49,48.56,48.48,48.49,35700.0,40.0164,40.0742,40.0081,40.0164,35700.0
2014-05-02 12:10:00,48.48,48.52,48.47,48.47,26900.0,40.0081,40.0411,39.9999,39.9999,26900.0
2014-05-02 12:20:00,48.47,48.48,48.42,48.44,26900.0,39.9999,40.0081,39.9586,39.9751,26900.0
2014-05-02 12:30:00,48.44,48.48,48.41,48.47,34200.0,39.9751,40.0081,39.9504,39.9999,34200.0
2014-05-02 12:40:00,48.48,48.48,48.43,48.47,20400.0,40.0081,40.0081,39.9669,39.9999,20400.0
2014-05-02 12:50:00,48.46,48.5,48.46,48.48,32200.0,39.9916,40.0246,39.9916,40.0081,32200.0
2014-05-02 13:00:00,48.48,48.49,48.34,48.36,28200.0,40.0081,40.0164,39.8926,39.9091,28200.0
2014-05-02 13:10:00,48.36,48.42,48.32,48.4,56400.0,39.9091,39.9586,39.8761,39.9421,56400.0
2014-05-02 13:20:00,48.41,48.48,48.41,48.42,67500.0,39.9504,40.0081,39.9504,39.9586,67500.0
2014-05-02 13:30:00,48.42,48.45,48.38,48.39,26000.0,39.9586,39.9834,39.9256,39.9339,26000.0
2014-05-02 13:40:00,48.39,48.47,48.39,48.47,26300.0,39.9339,39.9999,39.9339,39.9999,26300.0
2014-05-02 13:50:00,48.47,48.49,48.42,48.42,27500.0,39.9999,40.0164,39.9586,39.9586,27500.0
2014-05-02 14:00:00,48.43,48.43,48.24,48.25,50200.0,39.9669,39.9669,39.8101,39.8183,50200.0
2014-05-02 14:10:00,48.24,48.28,48.24,48.27,32700.0,39.8101,39.8431,39.8101,39.8348,32700.0
2014-05-02 14:20:00,48.28,48.37,48.27,48.35,39600.0,39.8431,39.9174,39.8348,39.9009,39600.0
2014-05-02 14:30:00,48.35,48.43,48.35,48.43,29200.0,39.9009,39.9669,39.9009,39.9669,29200.0
2014-05-02 14:40:00,48.43,48.44,48.41,48.44,25400.0,39.9669,39.9751,39.9504,39.9751,25400.0
2014-05-02 14:50:00,48.44,48.51,48.44,48.5,19600.0,39.9751,40.0329,39.9751,40.0246,19600.0
2014-05-02 15:00:00,48.5,48.5,48.44,48.49,30300.0,40.0246,40.0246,39.9751,40.0164,30300.0
2014-05-02 15:10:00,48.49,48.49,48.44,48.45,31800.0,40.0164,40.0164,39.9751,39.9834,31800.0
2014-05-02 15:20:00,48.45,48.46,48.41,48.43,35500.0,39.9834,39.9916,39.9504,39.9669,35500.0
2014-05-02 15:30:00,48.43,48.43,48.36,48.38,59100.0,39.9669,39.9669,39.9091,39.9256,59100.0
2014-05-02 15:40:00,48.38,48.38,48.34,48.36,113100.0,39.9256,39.9256,39.8926,39.9091,113100.0
2014-05-02 15:50:00,48.37,48.48,48.36,48.45,204400.0,39.9174,40.0081,39.9091,39.9834,204400.0
2014-05-05 09:30:00,48.19,48.38,48.1,48.3,30700.0,39.7688,39.9256,39.6945,39.8596,30700.0
2014-05-05 09:40:00,48.32,48.44,48.19,48.38,29700.0,39.8761,39.9751,39.7688,39.9256,29700.0
2014-05-05 09:50:00,48.38,48.57,48.37,48.56,25300.0,39.9256,40.0824,39.9174,40.0742,25300.0
2014-05-05 10:00:00,48.58,48.61,48.51,48.59,37900.0,40.0907,40.1154,40.0329,40.0989,37900.0
2014-05-05 10:10:00,48.59,48.78,48.57,48.75,43300.0,40.0989,40.2557,40.0824,40.231,43300.0
2014-05-05 10:20:00,48.77,48.81,48.68,48.7,25000.0,40.2475,40.2805,40.1732,40.1897,25000.0
2014-05-05 10:30:00,48.71,48.78,48.71,48.77,20100.0,40.1979,40.2557,40.1979,40.2475,20100.0
2014-05-05 10:40:00,48.77,48.86,48.76,48.76,19800.0,40.2475,40.3217,40.2392,40.2392,19800.0
2014-05-05 10:50:00,48.76,48.87,48.75,48.85,38100.0,40.2392,40.33,40.231,40.3135,38100.0
2014-05-05 11:00:00,48.85,48.85,48.7,48.73,19400.0,40.3135,40.3135,40.1897,40.2144,19400.0
2014-05-05 11:10:00,48.73,48.74,48.69,48.7,9600.0,40.2144,40.2227,40.1814,40.1897,9600.0
2014-05-05 11:20:00,48.7,48.74,48.69,48.73,11100.0,40.1897,40.2227,40.1814,40.2144,11100.0
2014-05-05 11:30:00,48.73,48.78,48.73,48.76,8600.0,40.2144,40.2557,40.2144,40.2392,8600.0
2014-05-05 11:40:00,48.76,48.83,48.73,48.75,13300.0,40.2392,40.297,40.2144,40.231,13300.0
2014-05-05 11:50:00,48.73,48.75,48.73,48.74,4300.0,40.2144,40.231,40.2144,40.2227,4300.0
2014-05-05 12:00:00,48.75,48.81,48.75,48.8,8600.0,40.231,40.2805,40.231,40.2722,8600.0
2014-05-05 12:10:00,48.81,48.88,48.81,48.87,10600.0,40.2805,40.3382,40.2805,40.33,10600.0
2014-05-05 12:20:00,48.88,48.9,48.85,48.88,13300.0,40.3382,40.3547,40.3135,40.3382,13300.0
2014-05-05 12:30:00,48.87,48.87,48.84,48.86,14800.0,40.33,40.33,40.3052,40.3217,14800.0
2014-05-05 12:40:00,48.86,48.86,48.74,48.75,22100.0,40.3217,40.3217,40.2227,40.231,22100.0
2014-05-05 12:50:00,48.75,48.75,48.68,48.68,26000.0,40.231,40.231,40.1732,40.1732,26000.0
2014-05-05 13:00:00,48.69,48.7,48.68,48.68,10200.0,40.1814,40.1897,40.1732,40.1732,10200.0
2014-05-05 13:10:00,48.69,48.69,48.62,48.65,18000.0,40.1814,40.1814,40.1237,40.1484,18000.0
2014-05-05 13:20:00,48.65,48.68,48.63,48.67,14300.0,40.1484,40.1732,40.1319,40.1649,14300.0
2014-05-05 13:30:00,48.67,48.72,48.65,48.65,13500.0,40.1649,40.2062,40.1484,40.1484,13500.0
2014-05-05 13:40:00,48.65,48.69,48.63,48.69,17400.0,40.1484,40.1814,40.1319,40.1814,17400.0
2014-05-05 13:50:00,48.69,48.71,48.67,48.69,9600.0,40.1814,40.1979,40.1649,40.1814,9600.0
2014-05-05 14:00:00,48.69,48.71,48.65,48.68,13100.0,40.1814,40.1979,40.1484,40.1732,13100.0
2014-05-05 14:10:00,48.69,48.69,48.67,48.69,4900.0,40.1814,40.1814,40.1649,40.1814,4900.0
2014-05-05 14:20:00,48.68,48.7,48.67,48.67,6200.0,40.1732,40.1897,40.1649,40.1649,6200.0
2014-05-05 14:30:00,48.68,48.68,48.64,48.66,13000.0,40.1732,40.1732,40.1402,40.1567,13000.0
2014-05-05 14:40:00,48.66,48.72,48.66,48.71,8500.0,40.1567,40.2062,40.1567,40.1979,8500.0
2014-05-05 14:50:00,48.71,48.73,48.69,48.69,12000.0,40.1979,40.2144,40.1814,40.1814,12000.0
2014-05-05 15:00:00,48.68,48.7,48.65,48.7,12200.0,40.1732,40.1897,40.1484,40.1897,12200.0
2014-05-05 15:10:00,48.7,48.72,48.66,48.69,12700.0,40.1897,40.2062,40.1567,40.1814,12700.0
2014-05-05 15:20:00,48.7,48.72,48.67,48.68,29000.0,40.1897,40.2062,40.1649,40.1732,29000.0
2014-05-05 15:30:00,48.68,48.7,48.65,48.65,28800.0,40.1732,40.1897,40.1484,40.1484,28800.0
2014-05-05 15:40:00,48.65,48.65,48.56,48.6,90300.0,40.1484,40.1484,40.0742,40.1072,90300.0
2014-05-05 15:50:00,48.61,48.66,48.59,48.64,151200.0,40.1154,40.1567,40.0989,40.1402,151200.0
2014-05-06 09:30:00,48.46,48.52,48.22,48.28,40100.0,39.9916,40.0411,39.7936,39.8431,40100.0
2014-05-06 09:40:00,48.26,48.37,48.18,48.33,28500.0,39.8266,39.9174,39.7606,39.8843,28500.0
2014-05-06 09:50:00,48.34,48.35,48.22,48.28,26600.0,39.8926,39.9009,39.7936,39.8431,26600.0
2014-05-06 10:00:00,48.28,48.31,48.23,48.25,37700.0,39.8431,39.8678,39.8018,39.8183,37700.0
2014-05-06 10:10:00,48.24,48.32,48.24,48.28,36600.0,39.8101,39.8761,39.8101,39.8431,36600.0
2014-05-06 10:20:00,48.28,48.36,48.28,48.36,37200.0,39.8431,39.9091,39.8431,39.9091,37200.0
2014-05-06 10:30:00,48.35,48.46,48.35,48.36,27800.0,39.9009,39.9916,39.9009,39.9091,27800.0
2014-05-06 10:40:00,48.37,48.43,48.36,48.38,33400.0,39.9174,39.9669,39.9091,39.9256,33400.0
2014-05-06 10:50:00,48.39,48.41,48.18,48.18,60800.0,39.9339,39.9504,39.7606,39.7606,60800.0
2014-05-06 11:00:00,48.19,48.28,48.17,48.26,33200.0,39.7688,39.8431,39.7523,39.8266,33200.0
2014-05-06 11:10:00,48.26,48.26,48.22,48.22,17900.0,39.8266,39.8266,39.7936,39.7936,17900.0
2014-05-06 11:20:00,48.22,48.24,48.13,48.17,48900.0,39.7936,39.8101,39.7193,39.7523,48900.0
2014-05-06 11:30:00,48.17,48.21,48.16,48.21,23900.0,39.7523,39.7853,39.7441,39.7853,23900.0
2014-05-06 11:40:00,48.21,48.21,48.18,48.19,12800.0,39.7853,39.7853,39.7606,39.7688,12800.0
2014-05-06 11:50:00,48.19,48.19,48.16,48.17,18300.0,39.7688,39.7688,39.7441,39.7523,18300.0
2014-05-06 12:00:00,48.17,48.18,48.14,48.14,14100.0,39.7523,39.7606,39.7276,39.7276,14100.0
2014-05-06 12:10:00,48.14,48.14,48.07,48.08,34600.0,39.7276,39.7276,39.6698,39.678,34600.0
2014-05-06 12:20:00,48.08,48.08,48.04,48.08,42600.0,39.678,39.678,39.645,39.678,42600.0
2014-05-06 12:30:00,48.08,48.12,48.08,48.11,11500.0,39.678,39.711,39.678,39.7028,11500.0
2014-05-06 12:40:00,48.12,48.15,48.09,48.15,23100.0,39.711,39.7358,39.6863,39.7358,23100.0
2014-05-06 12:50:00,48.13,48.21,48.13,48.2,22500.0,39.7193,39.7853,39.7193,39.7771,22500.0
2014-05-06 13:00:00,48.2,48.23,48.15,48.15,34000.0,39.7771,39.8018,39.7358,39.7358,34000.0
2014-05-06 13:10:00,48.16,48.23,48.14,48.22,20700.0,39.7441,39.8018,39.7276,39.7936,20700.0
2014-05-06 13:20:00,48.22,48.22,48.17,48.19,43100.0,39.7936,39.7936,39.7523,39.7688,43100.0
2014-05-06 13:30:00,48.2,48.22,48.18,48.18,33200.0,39.7771,39.7936,39.7606,39.7606,33200.0
2014-05-06 13:40:00,48.18,48.21,48.05,48.05,64800.0,39.7606,39.7853,39.6533,39.6533,64800.0
2014-05-06 13:50:00,48.05,48.1,48.05,48.06,20300.0,39.6533,39.6945,39.6533,39.6615,20300.0
2014-05-06 14:00:00,48.07,48.07,47.97,48.06,42900.0,39.6698,39.6698,39.5873,39.6615,42900.0
2014-05-06 14:10:00,48.06,48.2,48.04,48.19,65600.0,39.6615,39.7771,39.645,39.7688,65600.0
2014-05-06 14:20:00,48.19,48.19,48.1,48.13,23000.0,39.7688,39.7688,39.6945,39.7193,23000.0
2014-05-06 14:30:00,48.13,48.16,48.11,48.14,13500.0,39.7193,39.7441,39.7028,39.7276,13500.0
2014-05-06 14:40:00,48.15,48.19,48.15,48.15,15000.0,39.7358,39.7688,39.7358,39.7358,15000.0
2014-05-06 14:50:00,48.15,48.16,48.09,48.1,26500.0,39.7358,39.7441,39.6863,39.6945,26500.0
2014-05-06 15:00:00,48.09,48.09,48.01,48.04,48600.0,39.6863,39.6863,39.6203,39.645,48600.0
2014-05-06 15:10:00,48.04,48.12,48.04,48.1,38900.0,39.645,39.711,39.645,39.6945,38900.0
2014-05-06 15:20:00,48.11,48.12,48.08,48.09,35900.0,39.7028,39.711,39.678,39.6863,35900.0
2014-05-06 15:30:00,48.09,48.09,48.01,48.02,128100.0,39.6863,39.6863,39.6203,39.6285,128100.0
2014-05-06 15:40:00,48.02,48.03,47.93,47.95,143200.0,39.6285,39.6368,39.5542,39.5708,143200.0
2014-05-06 15:50:00,47.95,47.95,47.84,47.87,258800.0,39.5708,39.5708,39.48,39.5047,258800.0
2014-05-07 09:30:00,48.04,48.31,48.01,48.28,94000.0,39.645,39.8678,39.6203,39.8431,94000.0
2014-05-07 09:40:00,48.29,48.48,48.24,48.47,43000.0,39.8513,40.0081,39.8101,39.9999,43000.0
2014-05-07 09:50:00,48.47,48.5,48.36,48.41,44100.0,39.9999,40.0246,39.9091,39.9504,44100.0
2014-05-07 10:00:00,48.41,48.53,48.25,48.26,72500.0,39.9504,40.0494,39.8183,39.8266,72500.0
2014-05-07 10:10:00,48.27,48.3,48.17,48.29,57500.0,39.8348,39.8596,39.7523,39.8513,57500.0
2014-05-07 10:20:00,48.28,48.3,48.19,48.29,40100.0,39.8431,39.8596,39.7688,39.8513,40100.0
2014-05-07 10:30:00,48.29,48.45,48.28,48.44,54200.0,39.8513,39.9834,39.8431,39.9751,54200.0
2014-05-07 10:40:00,48.44,48.45,48.35,48.41,194800.0,39.9751,39.9834,39.9009,39.9504,194800.0
2014-05-07 10:50:00,48.41,48.46,48.32,48.33,77000.0,39.9504,39.9916,39.8761,39.8843,77000.0
2014-05-07 11:00:00,48.33,48.42,48.29,48.42,24600.0,39.8843,39.9586,39.8513,39.9586,24600.0
2014-05-07 11:10:00,48.43,48.51,48.41,48.41,34900.0,39.9669,40.0329,39.9504,39.9504,34900.0
2014-05-07 11:20:00,48.4,48.48,48.36,48.48,26600.0,39.9421,40.0081,39.9091,40.0081,26600.0
2014-05-07 11:30:00,48.48,48.63,48.47,48.63,37200.0,40.0081,40.1319,39.9999,40.1319,37200.0
2014-05-07 11:40:00,48.63,48.75,48.63,48.67,120000.0,40.1319,40.231,40.1319,40.1649,120000.0
2014-05-07 11:50:00,48.68,48.75,48.67,48.71,25500.0,40.1732,40.231,40.1649,40.1979,25500.0
2014-05-07 12:00:00,48.71,48.78,48.66,48.77,56800.0,40.1979,40.2557,40.1567,40.2475,56800.0
2014-05-07 12:10:00,48.77,48.8,48.75,48.8,14400.0,40.2475,40.2722,40.231,40.2722,14400.0
2014-05-07 12:20:00,48.81,48.81,48.75,48.77,23300.0,40.2805,40.2805,40.231,40.2475,23300.0
2014-05-07 12:30:00,48.77,48.79,48.73,48.74,32000.0,40.2475,40.264,40.2144,40.2227,32000.0
2014-05-07 12:40:00,48.74,48.74,48.69,48.73,25100.0,40.2227,40.2227,40.1814,40.2144,25100.0
2014-05-07 12:50:00,48.73,48.76,48.7,48.71,16800.0,40.2144,40.2392,40.1897,40.1979,16800.0
2014-05-07 13:00:00,48.71,48.74,48.66,48.68,37500.0,40.1979,40.2227,40.1567,40.1732,37500.0
2014-05-07 13:10:00,48.68,48.77,48.65,48.76,20400.0,40.1732,40.2475,40.1484,40.2392,20400.0
2014-05-07 13:20:00,48.75,48.75,48.71,48.71,11300.0,40.231,40.231,40.1979,40.1979,11300.0
2014-05-07 13:30:00,48.72,48.79,48.72,48.75,14500.0,40.2062,40.264,40.2062,40.231,14500.0
2014-05-07 13:40:00,48.75,48.75,48.66,48.66,24000.0,40.231,40.231,40.1567,40.1567,24000.0
2014-05-07 13:50:00,48.66,48.68,48.55,48.55,19900.0,40.1567,40.1732,40.0659,40.0659,19900.0
2014-05-07 14:00:00,48.55,48.62,48.52,48.61,30800.0,40.0659,40.1237,40.0411,40.1154,30800.0
2014-05-07 14:10:00,48.61,48.68,48.59,48.67,17600.0,40.1154,40.1732,40.0989,40.1649,17600.0
2014-05-07 14:20:00,48.68,48.71,48.64,48.71,16100.0,40.1732,40.1979,40.1402,40.1979,16100.0
2014-05-07 14:30:00,48.72,48.72,48.65,48.67,12700.0,40.2062,40.2062,40.1484,40.1649,12700.0
2014-05-07 14:40:00,48.68,48.68,48.61,48.61,26800.0,40.1732,40.1732,40.1154,40.1154,26800.0
2014-05-07 14:50:00,48.61,48.61,48.56,48.6,23800.0,40.1154,40.1154,40.0742,40.1072,23800.0
2014-05-07 15:00:00,48.6,48.6,48.53,48.59,30100.0,40.1072,40.1072,40.0494,40.0989,30100.0
2014-05-07 15:10:00,48.59,48.59,48.55,48.57,29600.0,40.0989,40.0989,40.0659,40.0824,29600.0
2014-05-07 15:20:00,48.57,48.59,48.52,48.57,30900.0,40.0824,40.0989,40.0411,40.0824,30900.0
2014-05-07 15:30:00,48.58,48.63,48.57,48.63,44000.0,40.0907,40.1319,40.0824,40.1319,44000.0
2014-05-07 15:40:00,48.64,48.7,48.61,48.68,122600.0,40.1402,40.1897,40.1154,40.1732,122600.0
2014-05-07 15:50:00,48.68,48.71,48.64,48.7,177400.0,40.1732,40.1979,40.1402,40.1897,177400.0
2014-05-08 09:30:00,48.72,48.87,48.72,48.87,23000.0,40.2062,40.33,40.2062,40.33,23000.0
2014-05-08 09:40:00,48.88,48.97,48.87,48.94,24200.0,40.3382,40.4125,40.33,40.3878,24200.0
2014-05-08 09:50:00,48.94,49.05,48.94,49.02,17500.0,40.3878,40.4785,40.3878,40.4538,17500.0
2014-05-08 10:00:00,49.05,49.08,48.98,48.99,23500.0,40.4785,40.5033,40.4208,40.429,23500.0
2014-05-08 10:10:00,48.99,48.99,48.93,48.94,34300.0,40.429,40.429,40.3795,40.3878,34300.0
2014-05-08 10:20:00,48.94,48.96,48.89,48.9,25800.0,40.3878,40.4043,40.3465,40.3547,25800.0
2014-05-08 10:30:00,48.9,48.9,48.84,48.85,15800.0,40.3547,40.3547,40.3052,40.3135,15800.0
2014-05-08 10:40:00,48.86,48.92,48.8,48.84,20100.0,40.3217,40.3712,40.2722,40.3052,20100.0
2014-05-08 10:50:00,48.84,48.91,48.84,48.85,14800.0,40.3052,40.363,40.3052,40.3135,14800.0
2014-05-08 11:00:00,48.85,48.95,48.84,48.95,16400.0,40.3135,40.396,40.3052,40.396,16400.0
2014-05-08 11:10:00,48.95,48.95,48.88,48.93,20300.0,40.396,40.396,40.3382,40.3795,20300.0
2014-05-08 11:20:00,48.93,48.95,48.9,48.94,13600.0,40.3795,40.396,40.3547,40.3878,13600.0
2014-05-08 11:30:00,48.95,48.99,48.94,48.96,20000.0,40.396,40.429,40.3878,40.4043,20000.0
2014-05-08 11:40:00,48.95,48.98,48.94,48.96,17100.0,40.396,40.4208,40.3878,40.4043,17100.0
2014-05-08 11:50:00,48.96,48.99,48.96,48.97,13900.0,40.4043,40.429,40.4043,40.4125,13900.0
2014-05-08 12:00:00,48.97,48.98,48.95,48.97,9500.0,40.4125,40.4208,40.396,40.4125,9500.0
2014-05-08 12:10:00,48.97,48.97,48.93,48.95,15000.0,40.4125,40.4125,40.3795,40.396,15000.0
2014-05-08 12:20:00,48.95,48.98,48.95,48.97,9500.0,40.396,40.4208,40.396,40.4125,9500.0
2014-05-08 12:30:00,48.98,49.01,48.97,49.01,27600.0,40.4208,40.4455,40.4125,40.4455,27600.0
2014-05-08 12:40:00,49.0,49.01,48.97,48.97,20100.0,40.4373,40.4455,40.4125,40.4125,20100.0
2014-05-08 12:50:00,48.96,48.98,48.9,48.92,21500.0,40.4043,40.4208,40.3547,40.3712,21500.0
2014-05-08 13:00:00,48.91,48.95,48.87,48.93,22400.0,40.363,40.396,40.33,40.3795,22400.0
2014-05-08 13:10:00,48.93,48.93,48.86,48.87,19300.0,40.3795,40.3795,40.3217,40.33,19300.0
2014-05-08 13:20:00,48.88,48.89,48.79,48.87,24200.0,40.3382,40.3465,40.264,40.33,24200.0
2014-05-08 13:30:00,48.87,48.93,48.84,48.93,8600.0,40.33,40.3795,40.3052,40.3795,8600.0
2014-05-08 13:40:00,48.92,48.92,48.83,48.83,30400.0,40.3712,40.3712,40.297,40.297,30400.0
2014-05-08 13:50:00,48.82,48.84,48.78,48.81,20100.0,40.2887,40.3052,40.2557,40.2805,20100.0
2014-05-08 14:00:00,48.82,48.82,48.73,48.76,34900.0,40.2887,40.2887,40.2144,40.2392,34900.0
2014-05-08 14:10:00,48.75,48.75,48.5,48.69,774000.0,40.231,40.231,40.0246,40.1814,774000.0
2014-05-08 14:20:00,48.68,48.69,48.53,48.54,145500.0,40.1732,40.1814,40.0494,40.0577,145500.0
2014-05-08 14:30:00,48.53,48.59,48.52,48.55,34600.0,40.0494,40.0989,40.0411,40.0659,34600.0
2014-05-08 14:40:00,48.55,48.57,48.49,48.49,62300.0,40.0659,40.0824,40.0164,40.0164,62300.0
2014-05-08 14:50:00,48.5,48.59,48.48,48.55,46100.0,40.0246,40.0989,40.0081,40.0659,46100.0
2014-05-08 15:00:00,48.54,48.54,48.41,48.42,58300.0,40.0577,40.0577,39.9504,39.9586,58300.0
2014-05-08 15:10:00,48.42,48.6,48.4,48.6,59300.0,39.9586,40.1072,39.9421,40.1072,59300.0
2014-05-08 15:20:00,48.6,48.66,48.56,48.57,76200.0,40.1072,40.1567,40.0742,40.0824,76200.0
2014-05-08 15:30:00,48.57,48.6,48.53,48.56,46000.0,40.0824,40.1072,40.0494,40.0742,46000.0
2014-05-08 15:40:00,48.55,48.57,48.5,48.54,117600.0,40.0659,40.0824,40.0246,40.0577,117600.0
2014-05-08 15:50:00,48.54,48.59,48.52,48.57,138000.0,40.0577,40.0989,40.0411,40.0824,138000.0
2014-05-09 09:30:00,48.56,48.7,48.39,48.47,51500.0,40.0742,40.1897,39.9339,39.9999,51500.0
2014-05-09 09:40:00,48.49,48.56,48.4,48.48,42400.0,40.0164,40.0742,39.9421,40.0081,42400.0
2014-05-09 09:50:00,48.48,48.55,48.47,48.52,40600.0,40.0081,40.0659,39.9999,40.0411,40600.0
2014-05-09 10:00:00,48.51,48.55,48.41,48.49,92900.0,40.0329,40.0659,39.9504,40.0164,92900.0
2014-05-09 10:10:00,48.49,48.58,48.49,48.54,64100.0,40.0164,40.0907,40.0164,40.0577,64100.0
2014-05-09 10:20:00,48.54,48.57,48.51,48.53,54800.0,40.0577,40.0824,40.0329,40.0494,54800.0
2014-05-09 10:30:00,48.53,48.58,48.5,48.54,35500.0,40.0494,40.0907,40.0246,40.0577,35500.0
2014-05-09 10:40:00,48.54,48.56,48.5,48.55,36700.0,40.0577,40.0742,40.0246,40.0659,36700.0
2014-05-09 10:50:00,48.55,48.59,48.55,48.56,17800.0,40.0659,40.0989,40.0659,40.0742,17800.0
2014-05-09 11:00:00,48.56,48.6,48.54,48.54,33800.0,40.0742,40.1072,40.0577,40.0577,33800.0
2014-05-09 11:10:00,48.53,48.59,48.53,48.58,36200.0,40.0494,40.0989,40.0494,40.0907,36200.0
2014-05-09 11:20:00,48.59,48.68,48.59,48.68,24500.0,40.0989,40.1732,40.0989,40.1732,24500.0
2014-05-09 11:30:00,48.69,48.77,48.67,48.76,25300.0,40.1814,40.2475,40.1649,40.2392,25300.0
2014-05-09 11:40:00,48.76,48.77,48.7,48.74,20200.0,40.2392,40.2475,40.1897,40.2227,20200.0
2014-05-09 11:50:00,48.74,48.75,48.72,48.74,9500.0,40.2227,40.231,40.2062,40.2227,9500.0
2014-05-09 12:00:00,48.73,48.74,48.66,48.67,14600.0,40.2144,40.2227,40.1567,40.1649,14600.0
2014-05-09 12:10:00,48.67,48.73,48.66,48.73,15000.0,40.1649,40.2144,40.1567,40.2144,15000.0
2014-05-09 12:20:00,48.73,48.74,48.71,48.73,11900.0,40.2144,40.2227,40.1979,40.2144,11900.0
2014-05-09 12:30:00,48.73,48.86,48.72,48.85,23700.0,40.2144,40.3217,40.2062,40.3135,23700.0
2014-05-09 12:40:00,48.86,48.89,48.81,48.84,18300.0,40.3217,40.3465,40.2805,40.3052,18300.0
2014-05-09 12:50:00,48.84,48.89,48.84,48.86,9600.0,40.3052,40.3465,40.3052,40.3217,9600.0
2014-05-09 13:00:00,48.86,48.9,48.85,48.87,10900.0,40.3217,40.3547,40.3135,40.33,10900.0
2014-05-09 13:10:00,48.85,48.87,48.84,48.84,9500.0,40.3135,40.33,40.3052,40.3052,9500.0
2014-05-09 13:20:00,48.84,48.87,48.83,48.85,5500.0,40.3052,40.33,40.297,40.3135,5500.0
2014-05-09 13:30:00,48.86,48.87,48.8,48.84,17000.0,40.3217,40.33,40.2722,40.3052,17000.0
2014-05-09 13:40:00,48.83,48.83,48.78,48.78,11000.0,40.297,40.297,40.2557,40.2557,11000.0
2014-05-09 13:50:00,48.78,48.8,48.77,48.77,9800.0,40.2557,40.2722,40.2475,40.2475,9800.0
2014-05-09 14:00:00,48.78,48.83,48.77,48.82,22600.0,40.2557,40.297,40.2475,40.2887,22600.0
2014-05-09 14:10:00,48.82,48.86,48.77,48.79,18800.0,40.2887,40.3217,40.2475,40.264,18800.0
2014-05-09 14:20:00,48.8,48.8,48.76,48.78,30900.0,40.2722,40.2722,40.2392,40.2557,30900.0
2014-05-09 14:30:00,48.79,48.83,48.79,48.83,24300.0,40.264,40.297,40.264,40.297,24300.0
2014-05-09 14:40:00,48.83,48.84,48.8,48.83,25300.0,40.297,40.3052,40.2722,40.297,25300.0
2014-05-09 14:50:00,48.82,48.92,48.82,48.9,24000.0,40.2887,40.3712,40.2887,40.3547,24000.0
2014-05-09 15:00:00,48.9,48.95,48.9,48.95,24200.0,40.3547,40.396,40.3547,40.396,24200.0
2014-05-09 15:10:00,48.94,48.94,48.88,48.88,14700.0,40.3878,40.3878,40.3382,40.3382,14700.0
2014-05-09 15:20:00,48.89,48.89,48.84,48.87,31700.0,40.3465,40.3465,40.3052,40.33,31700.0
2014-05-09 15:30:00,48.88,48.92,48.86,48.92,43800.0,40.3382,40.3712,40.3217,40.3712,43800.0
2014-05-09 15:40:00,48.92,48.96,48.92,48.94,66600.0,40.3712,40.4043,40.3712,40.3878,66600.0
2014-05-09 15:50:00,48.94,48.95,48.91,48.93,107800.0,40.3878,40.396,40.363,40.3795,107800.0
2014-05-12 09:30:00,49.19,49.25,49.05,49.13,29100.0,40.5941,40.6436,40.4785,40.5445,29100.0
2014-05-12 09:40:00,49.14,49.22,49.11,49.2,14600.0,40.5528,40.6188,40.528,40.6023,14600.0
2014-05-12 09:50:00,49.21,49.22,49.16,49.16,13200.0,40.6106,40.6188,40.5693,40.5693,13200.0
2014-05-12 10:00:00,49.18,49.18,49.13,49.15,16900.0,40.5858,40.5858,40.5445,40.5611,16900.0
2014-05-12 10:10:00,49.14,49.23,49.13,49.22,22700.0,40.5528,40.6271,40.5445,40.6188,22700.0
2014-05-12 10:20:00,49.22,49.28,49.21,49.23,28700.0,40.6188,40.6683,40.6106,40.6271,28700.0
2014-05-12 10:30:00,49.24,49.33,49.24,49.32,17600.0,40.6353,40.7096,40.6353,40.7013,17600.0
2014-05-12 10:40:00,49.34,49.4,49.31,49.38,23300.0,40.7179,40.7674,40.6931,40.7509,23300.0
2014-05-12 10:50:00,49.37,49.37,49.28,49.33,15400.0,40.7426,40.7426,40.6683,40.7096,15400.0
2014-05-12 11:00:00,49.35,49.39,49.35,49.38,14500.0,40.7261,40.7591,40.7261,40.7509,14500.0
2014-05-12 11:10:00,49.37,49.4,49.37,49.38,8900.0,40.7426,40.7674,40.7426,40.7509,8900.0
2014-05-12 11:20:00,49.38,49.39,49.34,49.36,14200.0,40.7509,40.7591,40.7179,40.7344,14200.0
2014-05-12 11:30:00,49.35,49.4,49.35,49.39,10200.0,40.7261,40.7674,40.7261,40.7591,10200.0
2014-05-12 11:40:00,49.38,49.43,49.38,49.41,10100.0,40.7509,40.7921,40.7509,40.7756,10100.0
2014-05-12 11:50:00,49.41,49.41,49.36,49.37,7400.0,40.7756,40.7756,40.7344,40.7426,7400.0
2014-05-12 12:00:00,49.36,49.38,49.36,49.38,7800.0,40.7344,40.7509,40.7344,40.7509,7800.0
2014-05-12 12:10:00,49.38,49.38,49.36,49.37,8500.0,40.7509,40.7509,40.7344,40.7426,8500.0
2014-05-12 12:20:00,49.38,49.41,49.37,49.4,17900.0,40.7509,40.7756,40.7426,40.7674,17900.0
2014-05-12 12:30:00,49.4,49.42,49.4,49.4,7100.0,40.7674,40.7839,40.7674,40.7674,7100.0
2014-05-12 12:40:00,49.39,49.4,49.37,49.37,5000.0,40.7591,40.7674,40.7426,40.7426,5000.0
2014-05-12 12:50:00,49.37,49.38,49.33,49.34,11000.0,40.7426,40.7509,40.7096,40.7179,11000.0
2014-05-12 13:00:00,49.34,49.35,49.32,49.35,8800.0,40.7179,40.7261,40.7013,40.7261,8800.0
2014-05-12 13:10:00,49.35,49.37,49.34,49.35,10600.0,40.7261,40.7426,40.7179,40.7261,10600.0
2014-05-12 13:20:00,49.36,49.39,49.35,49.39,5800.0,40.7344,40.7591,40.7261,40.7591,5800.0
2014-05-12 13:30:00,49.39,49.42,49.39,49.42,5700.0,40.7591,40.7839,40.7591,40.7839,5700.0
2014-05-12 13:40:00,49.41,49.42,49.4,49.41,13300.0,40.7756,40.7839,40.7674,40.7756,13300.0
2014-05-12 13:50:00,49.42,49.42,49.39,49.4,21700.0,40.7839,40.7839,40.7591,40.7674,21700.0
2014-05-12 14:00:00,49.39,49.4,49.35,49.39,18200.0,40.7591,40.7674,40.7261,40.7591,18200.0
2014-05-12 14:10:00,49.38,49.39,49.36,49.36,13100.0,40.7509,40.7591,40.7344,40.7344,13100.0
2014-05-12 14:20:00,49.36,49.37,49.32,49.32,13400.0,40.7344,40.7426,40.7013,40.7013,13400.0
2014-05-12 14:30:00,49.33,49.34,49.32,49.34,15200.0,40.7096,40.7179,40.7013,40.7179,15200.0
2014-05-12 14:40:00,49.33,49.34,49.31,49.32,10600.0,40.7096,40.7179,40.6931,40.7013,10600.0
2014-05-12 14:50:00,49.31,49.33,49.3,49.33,33700.0,40.6931,40.7096,40.6848,40.7096,33700.0
2014-05-12 15:00:00,49.32,49.37,49.31,49.31,55800.0,40.7013,40.7426,40.6931,40.6931,55800.0
2014-05-12 15:10:00,49.32,49.34,49.3,49.3,29800.0,40.7013,40.7179,40.6848,40.6848,29800.0
2014-05-12 15:20:00,49.3,49.32,49.28,49.28,19500.0,40.6848,40.7013,40.6683,40.6683,19500.0
2014-05-12 15:30:00,49.27,49.29,49.26,49.29,28700.0,40.6601,40.6766,40.6518,40.6766,28700.0
2014-05-12 15:40:00,49.29,49.29,49.26,49.29,37300.0,40.6766,40.6766,40.6518,40.6766,37300.0
2014-05-12 15:50:00,49.29,49.29,49.26,49.28,87200.0,40.6766,40.6766,40.6518,40.6683,87200.0
2014-05-13 09:30:00,49.31,49.36,49.1,49.15,38100.0,40.6931,40.7344,40.5198,40.5611,38100.0
2014-05-13 09:40:00,49.14,49.23,49.12,49.21,26500.0,40.5528,40.6271,40.5363,40.6106,26500.0
2014-05-13 09:50:00,49.2,49.2,49.1,49.16,16100.0,40.6023,40.6023,40.5198,40.5693,16100.0
2014-05-13 10:00:00,49.15,49.22,49.12,49.18,22100.0,40.5611,40.6188,40.5363,40.5858,22100.0
2014-05-13 10:10:00,49.17,49.22,49.14,49.17,23700.0,40.5776,40.6188,40.5528,40.5776,23700.0
2014-05-13 10:20:00,49.18,49.2,49.12,49.16,18200.0,40.5858,40.6023,40.5363,40.5693,18200.0
2014-05-13 10:30:00,49.17,49.22,49.16,49.21,24500.0,40.5776,40.6188,40.5693,40.6106,24500.0
2014-05-13 10:40:00,49.22,49.29,49.22,49.25,138500.0,40.6188,40.6766,40.6188,40.6436,138500.0
2014-05-13 10:50:00,49.25,49.27,49.2,49.22,15600.0,40.6436,40.6601,40.6023,40.6188,15600.0
2014-05-13 11:00:00,49.21,49.25,49.21,49.23,379700.0,40.6106,40.6436,40.6106,40.6271,379700.0
2014-05-13 11:10:00,49.23,49.23,49.11,49.12,31800.0,40.6271,40.6271,40.528,40.5363,31800.0
2014-05-13 11:20:00,49.13,49.19,49.11,49.18,118600.0,40.5445,40.5941,40.528,40.5858,118600.0
2014-05-13 11:30:00,49.18,49.18,49.09,49.09,113300.0,40.5858,40.5858,40.5115,40.5115,113300.0
2014-05-13 11:40:00,49.08,49.11,49.06,49.09,33500.0,40.5033,40.528,40.4868,40.5115,33500.0
2014-05-13 11:50:00,49.09,49.13,49.05,49.09,35200.0,40.5115,40.5445,40.4785,40.5115,35200.0
2014-05-13 12:00:00,49.09,49.11,49.03,49.03,38300.0,40.5115,40.528,40.462,40.462,38300.0
2014-05-13 12:10:00,49.03,49.07,49.03,49.07,28100.0,40.462,40.495,40.462,40.495,28100.0
2014-05-13 12:20:00,49.07,49.09,49.03,49.04,37500.0,40.495,40.5115,40.462,40.4703,37500.0
2014-05-13 12:30:00,49.04,49.09,49.02,49.09,23500.0,40.4703,40.5115,40.4538,40.5115,23500.0
2014-05-13 12:40:00,49.08,49.11,49.06,49.1,17500.0,40.5033,40.528,40.4868,40.5198,17500.0
2014-05-13 12:50:00,49.11,49.16,49.11,49.16,32700.0,40.528,40.5693,40.528,40.5693,32700.0
2014-05-13 13:00:00,49.16,49.17,49.15,49.15,11200.0,40.5693,40.5776,40.5611,40.5611,11200.0
2014-05-13 13:10:00,49.15,49.16,49.12,49.15,18800.0,40.5611,40.5693,40.5363,40.5611,18800.0
2014-05-13 13:20:00,49.15,49.16,49.12,49.13,14600.0,40.5611,40.5693,40.5363,40.5445,14600.0
2014-05-13 13:30:00,49.13,49.15,49.07,49.09,16300.0,40.5445,40.5611,40.495,40.5115,16300.0
2014-05-13 13:40:00,49.09,49.09,49.06,49.08,16900.0,40.5115,40.5115,40.4868,40.5033,16900.0
2014-05-13 13:50:00,49.08,49.11,49.08,49.1,15400.0,40.5033,40.528,40.5033,40.5198,15400.0
2014-05-13 14:00:00,49.1,49.12,49.09,49.11,11700.0,40.5198,40.5363,40.5115,40.528,11700.0
2014-05-13 14:10:00,49.12,49.16,49.11,49.16,12900.0,40.5363,40.5693,40.528,40.5693,12900.0
2014-05-13 14:20:00,49.16,49.16,49.1,49.1,26800.0,40.5693,40.5693,40.5198,40.5198,26800.0
2014-05-13 14:30:00,49.11,49.13,49.1,49.12,25000.0,40.528,40.5445,40.5198,40.5363,25000.0
2014-05-13 14:40:00,49.11,49.13,49.11,49.12,13000.0,40.528,40.5445,40.528,40.5363,13000.0
2014-05-13 14:50:00,49.12,49.13,49.09,49.09,14500.0,40.5363,40.5445,40.5115,40.5115,14500.0
2014-05-13 15:00:00,49.09,49.11,49.06,49.06,23700.0,40.5115,40.528,40.4868,40.4868,23700.0
2014-05-13 15:10:00,49.06,49.08,49.02,49.04,33900.0,40.4868,40.5033,40.4538,40.4703,33900.0
2014-05-13 15:20:00,49.04,49.05,49.01,49.05,41100.0,40.4703,40.4785,40.4455,40.4785,41100.0
2014-05-13 15:30:00,49.05,49.08,49.04,49.07,40100.0,40.4785,40.5033,40.4703,40.495,40100.0
2014-05-13 15:40:00,49.07,49.1,49.07,49.07,60100.0,40.495,40.5198,40.495,40.495,60100.0
2014-05-13 15:50:00,49.07,49.08,49.03,49.04,122100.0,40.495,40.5033,40.462,40.4703,122100.0
2014-05-14 09:30:00,48.96,49.01,48.75,48.8,53700.0,40.4043,40.4455,40.231,40.2722,53700.0
2014-05-14 09:40:00,48.8,48.84,48.64,48.65,46500.0,40.2722,40.3052,40.1402,40.1484,46500.0
2014-05-14 09:50:00,48.64,48.73,48.61,48.72,30500.0,40.1402,40.2144,40.1154,40.2062,30500.0
2014-05-14 10:00:00,48.72,48.84,48.72,48.76,33700.0,40.2062,40.3052,40.2062,40.2392,33700.0
2014-05-14 10:10:00,48.75,48.77,48.66,48.7,42200.0,40.231,40.2475,40.1567,40.1897,42200.0
2014-05-14 10:20:00,48.7,48.76,48.66,48.76,27800.0,40.1897,40.2392,40.1567,40.2392,27800.0
2014-05-14 10:30:00,48.76,48.79,48.74,48.76,27700.0,40.2392,40.264,40.2227,40.2392,27700.0
2014-05-14 10:40:00,48.76,48.87,48.72,48.87,32000.0,40.2392,40.33,40.2062,40.33,32000.0
2014-05-14 10:50:00,48.87,48.91,48.81,48.82,36300.0,40.33,40.363,40.2805,40.2887,36300.0
2014-05-14 11:00:00,48.83,48.86,48.78,48.84,26400.0,40.297,40.3217,40.2557,40.3052,26400.0
2014-05-14 11:10:00,48.84,48.88,48.82,48.86,13600.0,40.3052,40.3382,40.2887,40.3217,13600.0
2014-05-14 11:20:00,48.86,48.91,48.86,48.9,12100.0,40.3217,40.363,40.3217,40.3547,12100.0
2014-05-14 11:30:00,48.9,48.98,48.89,48.97,13200.0,40.3547,40.4208,40.3465,40.4125,13200.0
2014-05-14 11:40:00,48.98,48.98,48.94,48.95,16300.0,40.4208,40.4208,40.3878,40.396,16300.0
2014-05-14 11:50:00,48.95,48.97,48.91,48.91,11100.0,40.396,40.4125,40.363,40.363,11100.0
2014-05-14 12:00:00,48.9,48.95,48.89,48.95,11500.0,40.3547,40.396,40.3465,40.396,11500.0
2014-05-14 12:10:00,48.96,48.98,48.89,48.9,25200.0,40.4043,40.4208,40.3465,40.3547,25200.0
2014-05-14 12:20:00,48.9,48.92,48.86,48.87,13400.0,40.3547,40.3712,40.3217,40.33,13400.0
2014-05-14 12:30:00,48.87,48.89,48.83,48.88,9600.0,40.33,40.3465,40.297,40.3382,9600.0
2014-05-14 12:40:00,48.88,48.9,48.87,48.88,14800.0,40.3382,40.3547,40.33,40.3382,14800.0
2014-05-14 12:50:00,48.88,48.89,48.83,48.84,10600.0,40.3382,40.3465,40.297,40.3052,10600.0
2014-05-14 13:00:00,48.84,48.87,48.83,48.84,11600.0,40.3052,40.33,40.297,40.3052,11600.0
2014-05-14 13:10:00,48.85,48.93,48.85,48.93,14400.0,40.3135,40.3795,40.3135,40.3795,14400.0
2014-05-14 13:20:00,48.93,48.95,48.92,48.93,27300.0,40.3795,40.396,40.3712,40.3795,27300.0
2014-05-14 13:30:00,48.93,48.94,48.91,48.93,22000.0,40.3795,40.3878,40.363,40.3795,22000.0
2014-05-14 13:40:00,48.93,48.96,48.92,48.96,22000.0,40.3795,40.4043,40.3712,40.4043,22000.0
2014-05-14 13:50:00,48.96,48.99,48.94,48.99,33000.0,40.4043,40.429,40.3878,40.429,33000.0
2014-05-14 14:00:00,48.99,49.03,48.98,49.02,59400.0,40.429,40.462,40.4208,40.4538,59400.0
2014-05-14 14:10:00,49.02,49.03,49.0,49.0,18000.0,40.4538,40.462,40.4373,40.4373,18000.0
2014-05-14 14:20:00,49.0,49.0,48.97,48.97,38700.0,40.4373,40.4373,40.4125,40.4125,38700.0
2014-05-14 14:30:00,48.96,48.98,48.95,48.95,29000.0,40.4043,40.4208,40.396,40.396,29000.0
2014-05-14 14:40:00,48.95,48.95,48.8,48.82,18800.0,40.396,40.396,40.2722,40.2887,18800.0
2014-05-14 14:50:00,48.82,48.87,48.82,48.87,12800.0,40.2887,40.33,40.2887,40.33,12800.0
2014-05-14 15:00:00,48.87,48.87,48.8,48.8,33700.0,40.33,40.33,40.2722,40.2722,33700.0
2014-05-14 15:10:00,48.8,48.84,48.78,48.83,31300.0,40.2722,40.3052,40.2557,40.297,31300.0
2014-05-14 15:20:00,48.83,48.84,48.81,48.84,13500.0,40.297,40.3052,40.2805,40.3052,13500.0
2014-05-14 15:30:00,48.83,48.84,48.75,48.75,39000.0,40.297,40.3052,40.231,40.231,39000.0
2014-05-14 15:40:00,48.76,48.79,48.75,48.79,59700.0,40.2392,40.264,40.231,40.264,59700.0
2014-05-14 15:50:00,48.79,48.84,48.77,48.83,175400.0,40.264,40.3052,40.2475,40.297,175400.0
2014-05-15 09:30:00,48.68,48.81,48.63,48.67,52800.0,40.1732,40.2805,40.1319,40.1649,52800.0
2014-05-15 09:40:00,48.66,48.85,48.64,48.83,33100.0,40.1567,40.3135,40.1402,40.297,33100.0
2014-05-15 09:50:00,48.82,48.82,48.53,48.65,96300.0,40.2887,40.2887,40.0494,40.1484,96300.0
2014-05-15 10:00:00,48.65,48.68,48.43,48.45,85600.0,40.1484,40.1732,39.9669,39.9834,85600.0
2014-05-15 10:10:00,48.45,48.47,48.34,48.4,81000.0,39.9834,39.9999,39.8926,39.9421,81000.0
2014-05-15 10:20:00,48.39,48.39,48.24,48.26,80200.0,39.9339,39.9339,39.8101,39.8266,80200.0
2014-05-15 10:30:00,48.27,48.3,48.17,48.21,51300.0,39.8348,39.8596,39.7523,39.7853,51300.0
2014-05-15 10:40:00,48.21,48.4,48.17,48.36,40600.0,39.7853,39.9421,39.7523,39.9091,40600.0
2014-05-15 10:50:00,48.36,48.45,48.36,48.38,39300.0,39.9091,39.9834,39.9091,39.9256,39300.0
2014-05-15 11:00:00,48.38,48.51,48.27,48.28,124600.0,39.9256,40.0329,39.8348,39.8431,124600.0
2014-05-15 11:10:00,48.28,48.31,48.25,48.29,65400.0,39.8431,39.8678,39.8183,39.8513,65400.0
2014-05-15 11:20:00,48.29,48.3,48.18,48.23,68100.0,39.8513,39.8596,39.7606,39.8018,68100.0
2014-05-15 11:30:00,48.22,48.37,48.22,48.37,35900.0,39.7936,39.9174,39.7936,39.9174,35900.0
2014-05-15 11:40:00,48.36,48.38,48.32,48.35,119800.0,39.9091,39.9256,39.8761,39.9009,119800.0
2014-05-15 11:50:00,48.36,48.37,48.28,48.34,74400.0,39.9091,39.9174,39.8431,39.8926,74400.0
2014-05-15 12:00:00,48.34,48.38,48.29,48.34,51900.0,39.8926,39.9256,39.8513,39.8926,51900.0
2014-05-15 12:10:00,48.34,48.37,48.33,48.36,25600.0,39.8926,39.9174,39.8843,39.9091,25600.0
2014-05-15 12:20:00,48.36,48.43,48.36,48.43,29700.0,39.9091,39.9669,39.9091,39.9669,29700.0
2014-05-15 12:30:00,48.43,48.53,48.41,48.53,82400.0,39.9669,40.0494,39.9504,40.0494,82400.0
2014-05-15 12:40:00,48.53,48.54,48.5,48.51,21200.0,40.0494,40.0577,40.0246,40.0329,21200.0
2014-05-15 12:50:00,48.51,48.59,48.5,48.57,62900.0,40.0329,40.0989,40.0246,40.0824,62900.0
2014-05-15 13:00:00,48.57,48.57,48.49,48.49,20900.0,40.0824,40.0824,40.0164,40.0164,20900.0
2014-05-15 13:10:00,48.49,48.5,48.47,48.5,15000.0,40.0164,40.0246,39.9999,40.0246,15000.0
2014-05-15 13:20:00,48.5,48.52,48.48,48.52,41800.0,40.0246,40.0411,40.0081,40.0411,41800.0
2014-05-15 13:30:00,48.53,48.53,48.48,48.5,38300.0,40.0494,40.0494,40.0081,40.0246,38300.0
2014-05-15 13:40:00,48.49,48.51,48.46,48.5,49900.0,40.0164,40.0329,39.9916,40.0246,49900.0
2014-05-15 13:50:00,48.51,48.6,48.5,48.6,15700.0,40.0329,40.1072,40.0246,40.1072,15700.0
2014-05-15 14:00:00,48.6,48.68,48.58,48.68,29800.0,40.1072,40.1732,40.0907,40.1732,29800.0
2014-05-15 14:10:00,48.67,48.72,48.62,48.63,72400.0,40.1649,40.2062,40.1237,40.1319,72400.0
2014-05-15 14:20:00,48.63,48.73,48.63,48.73,53700.0,40.1319,40.2144,40.1319,40.2144,53700.0
2014-05-15 14:30:00,48.73,48.8,48.73,48.77,34800.0,40.2144,40.2722,40.2144,40.2475,34800.0
2014-05-15 14:40:00,48.77,48.81,48.76,48.79,76900.0,40.2475,40.2805,40.2392,40.264,76900.0
2014-05-15 14:50:00,48.8,48.84,48.74,48.76,75100.0,40.2722,40.3052,40.2227,40.2392,75100.0
2014-05-15 15:00:00,48.76,48.79,48.7,48.75,54500.0,40.2392,40.264,40.1897,40.231,54500.0
2014-05-15 15:10:00,48.75,48.76,48.7,48.7,34700.0,40.231,40.2392,40.1897,40.1897,34700.0
2014-05-15 15:20:00,48.71,48.76,48.69,48.75,67300.0,40.1979,40.2392,40.1814,40.231,67300.0
2014-05-15 15:30:00,48.75,48.88,48.73,48.83,76000.0,40.231,40.3382,40.2144,40.297,76000.0
2014-05-15 15:40:00,48.83,48.86,48.79,48.79,120700.0,40.297,40.3217,40.264,40.264,120700.0
2014-05-15 15:50:00,48.79,48.83,48.77,48.81,139800.0,40.264,40.297,40.2475,40.2805,139800.0
2014-05-16 09:30:00,48.75,48.8,48.66,48.74,258600.0,40.231,40.2722,40.1567,40.2227,258600.0
2014-05-16 09:40:00,48.73,48.75,48.66,48.72,27200.0,40.2144,40.231,40.1567,40.2062,27200.0
2014-05-16 09:50:00,48.72,48.78,48.66,48.75,35100.0,40.2062,40.2557,40.1567,40.231,35100.0
2014-05-16 10:00:00,48.75,48.77,48.56,48.62,60800.0,40.231,40.2475,40.0742,40.1237,60800.0
2014-05-16 10:10:00,48.61,48.73,48.61,48.71,26300.0,40.1154,40.2144,40.1154,40.1979,26300.0
2014-05-16 10:20:00,48.7,48.7,48.62,48.62,25200.0,40.1897,40.1897,40.1237,40.1237,25200.0
2014-05-16 10:30:00,48.62,48.67,48.62,48.67,36600.0,40.1237,40.1649,40.1237,40.1649,36600.0
2014-05-16 10:40:00,48.66,48.7,48.62,48.69,100200.0,40.1567,40.1897,40.1237,40.1814,100200.0
2014-05-16 10:50:00,48.7,48.74,48.68,48.69,38000.0,40.1897,40.2227,40.1732,40.1814,38000.0
2014-05-16 11:00:00,48.7,48.78,48.7,48.78,17600.0,40.1897,40.2557,40.1897,40.2557,17600.0
2014-05-16 11:10:00,48.79,48.93,48.79,48.92,30900.0,40.264,40.3795,40.264,40.3712,30900.0
2014-05-16 11:20:00,48.93,48.98,48.9,48.94,36200.0,40.3795,40.4208,40.3547,40.3878,36200.0
2014-05-16 11:30:00,48.94,49.03,48.94,48.97,33300.0,40.3878,40.462,40.3878,40.4125,33300.0
2014-05-16 11:40:00,48.97,48.98,48.9,48.91,25600.0,40.4125,40.4208,40.3547,40.363,25600.0
2014-05-16 11:50:00,48.91,49.0,48.88,49.0,70700.0,40.363,40.4373,40.3382,40.4373,70700.0
2014-05-16 12:00:00,49.0,49.04,48.96,48.96,23900.0,40.4373,40.4703,40.4043,40.4043,23900.0
2014-05-16 12:10:00,48.96,48.99,48.91,48.97,15700.0,40.4043,40.429,40.363,40.4125,15700.0
2014-05-16 12:20:00,48.96,48.99,48.9,48.9,15000.0,40.4043,40.429,40.3547,40.3547,15000.0
2014-05-16 12:30:00,48.9,48.91,48.88,48.91,14200.0,40.3547,40.363,40.3382,40.363,14200.0
2014-05-16 12:40:00,48.9,48.9,48.85,48.87,40000.0,40.3547,40.3547,40.3135,40.33,40000.0
2014-05-16 12:50:00,48.86,48.92,48.86,48.92,9700.0,40.3217,40.3712,40.3217,40.3712,9700.0
2014-05-16 13:00:00,48.92,48.92,48.81,48.86,64400.0,40.3712,40.3712,40.2805,40.3217,64400.0
2014-05-16 13:10:00,48.85,48.89,48.84,48.85,30500.0,40.3135,40.3465,40.3052,40.3135,30500.0
2014-05-16 13:20:00,48.85,48.86,48.84,48.85,28800.0,40.3135,40.3217,40.3052,40.3135,28800.0
2014-05-16 13:30:00,48.86,48.94,48.85,48.94,26200.0,40.3217,40.3878,40.3135,40.3878,26200.0
2014-05-16 13:40:00,48.94,48.97,48.89,48.94,33200.0,40.3878,40.4125,40.3465,40.3878,33200.0
2014-05-16 13:50:00,48.94,48.96,48.9,48.92,22000.0,40.3878,40.4043,40.3547,40.3712,22000.0
2014-05-16 14:00:00,48.92,48.93,48.87,48.91,29600.0,40.3712,40.3795,40.33,40.363,29600.0
2014-05-16 14:10:00,48.91,48.95,48.9,48.91,32800.0,40.363,40.396,40.3547,40.363,32800.0
2014-05-16 14:20:00,48.91,48.97,48.9,48.95,23300.0,40.363,40.4125,40.3547,40.396,23300.0
2014-05-16 14:30:00,48.95,48.96,48.9,48.9,22200.0,40.396,40.4043,40.3547,40.3547,22200.0
2014-05-16 14:40:00,48.91,48.99,48.9,48.98,40600.0,40.363,40.429,40.3547,40.4208,40600.0
2014-05-16 14:50:00,48.97,49.07,48.96,49.07,61500.0,40.4125,40.495,40.4043,40.495,61500.0
2014-05-16 15:00:00,49.07,49.1,49.05,49.08,47700.0,40.495,40.5198,40.4785,40.5033,47700.0
2014-05-16 15:10:00,49.08,49.09,49.01,49.02,51800.0,40.5033,40.5115,40.4455,40.4538,51800.0
2014-05-16 15:20:00,49.03,49.04,49.0,49.01,24400.0,40.462,40.4703,40.4373,40.4455,24400.0
2014-05-16 15:30:00,49.01,49.09,49.01,49.03,68000.0,40.4455,40.5115,40.4455,40.462,68000.0
2014-05-16 15:40:00,49.03,49.04,48.97,48.97,147100.0,40.462,40.4703,40.4125,40.4125,147100.0
2014-05-16 15:50:00,48.97,48.99,48.95,48.98,208800.0,40.4125,40.429,40.396,40.4208,208800.0
2014-05-19 09:30:00,48.9,49.09,48.66,49.02,46300.0,40.3547,40.5115,40.1567,40.4538,46300.0
2014-05-19 09:40:00,49.03,49.1,49.01,49.03,29700.0,40.462,40.5198,40.4455,40.462,29700.0
2014-05-19 09:50:00,49.03,49.03,48.88,48.88,27200.0,40.462,40.462,40.3382,40.3382,27200.0
2014-05-19 10:00:00,48.88,48.93,48.8,48.89,29000.0,40.3382,40.3795,40.2722,40.3465,29000.0
2014-05-19 10:10:00,48.89,48.97,48.82,48.97,26600.0,40.3465,40.4125,40.2887,40.4125,26600.0
2014-05-19 10:20:00,48.97,49.0,48.96,48.96,17900.0,40.4125,40.4373,40.4043,40.4043,17900.0
2014-05-19 10:30:00,48.97,48.98,48.91,48.96,14100.0,40.4125,40.4208,40.363,40.4043,14100.0
2014-05-19 10:40:00,48.96,49.04,48.95,49.03,62500.0,40.4043,40.4703,40.396,40.462,62500.0
2014-05-19 10:50:00,49.03,49.09,49.03,49.08,23100.0,40.462,40.5115,40.462,40.5033,23100.0
2014-05-19 11:00:00,49.08,49.16,49.05,49.16,28700.0,40.5033,40.5693,40.4785,40.5693,28700.0
2014-05-19 11:10:00,49.18,49.25,49.18,49.19,41600.0,40.5858,40.6436,40.5858,40.5941,41600.0
2014-05-19 11:20:00,49.2,49.2,49.15,49.16,18500.0,40.6023,40.6023,40.5611,40.5693,18500.0
2014-05-19 11:30:00,49.15,49.18,49.13,49.16,15100.0,40.5611,40.5858,40.5445,40.5693,15100.0
2014-05-19 11:40:00,49.16,49.16,49.14,49.14,9100.0,40.5693,40.5693,40.5528,40.5528,9100.0
2014-05-19 11:50:00,49.15,49.16,49.14,49.15,9000.0,40.5611,40.5693,40.5528,40.5611,9000.0
2014-05-19 12:00:00,49.15,49.18,49.12,49.17,19800.0,40.5611,40.5858,40.5363,40.5776,19800.0
2014-05-19 12:10:00,49.16,49.3,49.13,49.27,269300.0,40.5693,40.6848,40.5445,40.6601,269300.0
2014-05-19 12:20:00,49.27,49.3,49.23,49.26,52900.0,40.6601,40.6848,40.6271,40.6518,52900.0
2014-05-19 12:30:00,49.25,49.25,49.1,49.13,25100.0,40.6436,40.6436,40.5198,40.5445,25100.0
2014-05-19 12:40:00,49.13,49.22,49.09,49.22,88900.0,40.5445,40.6188,40.5115,40.6188,88900.0
2014-05-19 12:50:00,49.22,49.26,49.22,49.23,62100.0,40.6188,40.6518,40.6188,40.6271,62100.0
2014-05-19 13:00:00,49.23,49.28,49.23,49.23,16300.0,40.6271,40.6683,40.6271,40.6271,16300.0
2014-05-19 13:10:00,49.22,49.29,49.22,49.26,37400.0,40.6188,40.6766,40.6188,40.6518,37400.0
2014-05-19 13:20:00,49.26,49.28,49.21,49.24,56700.0,40.6518,40.6683,40.6106,40.6353,56700.0
2014-05-19 13:30:00,49.23,49.24,49.19,49.22,108400.0,40.6271,40.6353,40.5941,40.6188,108400.0
2014-05-19 13:40:00,49.22,49.27,49.21,49.22,38100.0,40.6188,40.6601,40.6106,40.6188,38100.0
2014-05-19 13:50:00,49.21,49.27,49.21,49.27,34900.0,40.6106,40.6601,40.6106,40.6601,34900.0
2014-05-19 14:00:00,49.27,49.33,49.26,49.3,51600.0,40.6601,40.7096,40.6518,40.6848,51600.0
2014-05-19 14:10:00,49.3,49.31,49.25,49.29,33400.0,40.6848,40.6931,40.6436,40.6766,33400.0
2014-05-19 14:20:00,49.29,49.35,49.29,49.32,23600.0,40.6766,40.7261,40.6766,40.7013,23600.0
2014-05-19 14:30:00,49.32,49.35,49.25,49.3,65800.0,40.7013,40.7261,40.6436,40.6848,65800.0
2014-05-19 14:40:00,49.31,49.32,49.27,49.3,16800.0,40.6931,40.7013,40.6601,40.6848,16800.0
2014-05-19 14:50:00,49.29,49.29,49.19,49.22,27500.0,40.6766,40.6766,40.5941,40.6188,27500.0
2014-05-19 15:00:00,49.21,49.29,49.21,49.25,42700.0,40.6106,40.6766,40.6106,40.6436,42700.0
2014-05-19 15:10:00,49.24,49.25,49.19,49.2,50400.0,40.6353,40.6436,40.5941,40.6023,50400.0
2014-05-19 15:20:00,49.21,49.25,49.2,49.22,37100.0,40.6106,40.6436,40.6023,40.6188,37100.0
2014-05-19 15:30:00,49.22,49.28,49.22,49.27,75700.0,40.6188,40.6683,40.6188,40.6601,75700.0
2014-05-19 15:40:00,49.26,49.27,49.21,49.27,61800.0,40.6518,40.6601,40.6106,40.6601,61800.0
2014-05-19 15:50:00,49.27,49.27,49.22,49.23,156300.0,40.6601,40.6601,40.6188,40.6271,156300.0
2014-05-20 09:30:00,49.17,49.26,49.13,49.26,38100.0,40.5776,40.6518,40.5445,40.6518,38100.0
2014-05-20 09:40:00,49.26,49.3,49.14,49.18,28600.0,40.6518,40.6848,40.5528,40.5858,28600.0
2014-05-20 09:50:00,49.19,49.3,49.18,49.26,151500.0,40.5941,40.6848,40.5858,40.6518,151500.0
2014-05-20 10:00:00,49.27,49.36,49.26,49.34,101100.0,40.6601,40.7344,40.6518,40.7179,101100.0
2014-05-20 10:10:00,49.35,49.44,49.35,49.4,41800.0,40.7261,40.8004,40.7261,40.7674,41800.0
2014-05-20 10:20:00,49.39,49.41,49.25,49.27,22000.0,40.7591,40.7756,40.6436,40.6601,22000.0
2014-05-20 10:30:00,49.27,49.38,49.26,49.3,23900.0,40.6601,40.7509,40.6518,40.6848,23900.0
2014-05-20 10:40:00,49.3,49.36,49.28,49.33,23200.0,40.6848,40.7344,40.6683,40.7096,23200.0
2014-05-20 10:50:00,49.33,49.41,49.3,49.39,14600.0,40.7096,40.7756,40.6848,40.7591,14600.0
2014-05-20 11:00:00,49.39,49.39,49.24,49.24,26600.0,40.7591,40.7591,40.6353,40.6353,26600.0
2014-05-20 11:10:00,49.24,49.24,49.14,49.14,19900.0,40.6353,40.6353,40.5528,40.5528,19900.0
2014-05-20 11:20:00,49.14,49.24,49.13,49.2,45700.0,40.5528,40.6353,40.5445,40.6023,45700.0
2014-05-20 11:30:00,49.2,49.21,49.19,49.2,37800.0,40.6023,40.6106,40.5941,40.6023,37800.0
2014-05-20 11:40:00,49.2,49.26,49.2,49.25,25000.0,40.6023,40.6518,40.6023,40.6436,25000.0
2014-05-20 11:50:00,49.24,49.25,49.19,49.2,71900.0,40.6353,40.6436,40.5941,40.6023,71900.0
2014-05-20 12:00:00,49.2,49.21,49.02,49.07,54100.0,40.6023,40.6106,40.4538,40.495,54100.0
2014-05-20 12:10:00,49.07,49.11,49.04,49.1,65300.0,40.495,40.528,40.4703,40.5198,65300.0
2014-05-20 12:20:00,49.1,49.12,49.05,49.05,14600.0,40.5198,40.5363,40.4785,40.4785,14600.0
2014-05-20 12:30:00,49.05,49.08,49.04,49.05,33100.0,40.4785,40.5033,40.4703,40.4785,33100.0
2014-05-20 12:40:00,49.06,49.06,49.0,49.01,14900.0,40.4868,40.4868,40.4373,40.4455,14900.0
2014-05-20 12:50:00,49.0,49.09,49.0,49.04,74600.0,40.4373,40.5115,40.4373,40.4703,74600.0
2014-05-20 13:00:00,49.06,49.07,49.0,49.01,82900.0,40.4868,40.495,40.4373,40.4455,82900.0
2014-05-20 13:10:00,49.0,49.0,48.89,48.93,31100.0,40.4373,40.4373,40.3465,40.3795,31100.0
2014-05-20 13:20:00,48.92,49.05,48.91,49.04,89800.0,40.3712,40.4785,40.363,40.4703,89800.0
2014-05-20 13:30:00,49.04,49.04,49.0,49.0,18300.0,40.4703,40.4703,40.4373,40.4373,18300.0
2014-05-20 13:40:00,49.0,49.01,48.94,48.95,18000.0,40.4373,40.4455,40.3878,40.396,18000.0
2014-05-20 13:50:00,48.95,48.98,48.94,48.94,13000.0,40.396,40.4208,40.3878,40.3878,13000.0
2014-05-20 14:00:00,48.95,49.04,48.95,49.03,67600.0,40.396,40.4703,40.396,40.462,67600.0
2014-05-20 14:10:00,49.04,49.11,48.98,49.07,86900.0,40.4703,40.528,40.4208,40.495,86900.0
2014-05-20 14:20:00,49.06,49.12,49.06,49.08,44300.0,40.4868,40.5363,40.4868,40.5033,44300.0
2014-05-20 14:30:00,49.08,49.09,49.01,49.02,19000.0,40.5033,40.5115,40.4455,40.4538,19000.0
2014-05-20 14:40:00,49.02,49.06,49.01,49.05,23500.0,40.4538,40.4868,40.4455,40.4785,23500.0
2014-05-20 14:50:00,49.05,49.05,48.99,49.03,16700.0,40.4785,40.4785,40.429,40.462,16700.0
2014-05-20 15:00:00,49.02,49.09,49.0,49.06,21000.0,40.4538,40.5115,40.4373,40.4868,21000.0
2014-05-20 15:10:00,49.07,49.11,49.04,49.1,19000.0,40.495,40.528,40.4703,40.5198,19000.0
2014-05-20 15:20:00,49.1,49.12,49.03,49.07,31100.0,40.5198,40.5363,40.462,40.495,31100.0
2014-05-20 15:30:00,49.08,49.19,49.08,49.17,31300.0,40.5033,40.5941,40.5033,40.5776,31300.0
2014-05-20 15:40:00,49.17,49.19,49.09,49.09,59100.0,40.5776,40.5941,40.5115,40.5115,59100.0
2014-05-20 15:50:00,49.09,49.15,49.09,49.1,217200.0,40.5115,40.5611,40.5115,40.5198,217200.0
2014-05-21 09:30:00,49.21,49.4,49.18,49.3,20400.0,40.6106,40.7674,40.5858,40.6848,20400.0
2014-05-21 09:40:00,49.29,49.36,49.28,49.34,36800.0,40.6766,40.7344,40.6683,40.7179,36800.0
2014-05-21 09:50:00,49.35,49.38,49.25,49.26,56900.0,40.7261,40.7509,40.6436,40.6518,56900.0
2014-05-21 10:00:00,49.27,49.39,49.26,49.33,37800.0,40.6601,40.7591,40.6518,40.7096,37800.0
2014-05-21 10:10:00,49.33,49.4,49.33,49.39,16000.0,40.7096,40.7674,40.7096,40.7591,16000.0
2014-05-21 10:20:00,49.38,49.39,49.35,49.39,13400.0,40.7509,40.7591,40.7261,40.7591,13400.0
2014-05-21 10:30:00,49.39,49.44,49.39,49.44,18000.0,40.7591,40.8004,40.7591,40.8004,18000.0
2014-05-21 10:40:00,49.44,49.44,49.36,49.37,40300.0,40.8004,40.8004,40.7344,40.7426,40300.0
2014-05-21 10:50:00,49.37,49.39,49.33,49.37,131400.0,40.7426,40.7591,40.7096,40.7426,131400.0
2014-05-21 11:00:00,49.37,49.46,49.32,49.45,55300.0,40.7426,40.8169,40.7013,40.8086,55300.0
2014-05-21 11:10:00,49.45,49.49,49.4,49.4,38400.0,40.8086,40.8416,40.7674,40.7674,38400.0
2014-05-21 11:20:00,49.4,49.41,49.35,49.36,27000.0,40.7674,40.7756,40.7261,40.7344,27000.0
2014-05-21 11:30:00,49.37,49.38,49.34,49.35,20500.0,40.7426,40.7509,40.7179,40.7261,20500.0
2014-05-21 11:40:00,49.35,49.36,49.31,49.34,31400.0,40.7261,40.7344,40.6931,40.7179,31400.0
2014-05-21 11:50:00,49.34,49.4,49.33,49.37,15500.0,40.7179,40.7674,40.7096,40.7426,15500.0
2014-05-21 12:00:00,49.37,49.43,49.36,49.38,37800.0,40.7426,40.7921,40.7344,40.7509,37800.0
2014-05-21 12:10:00,49.37,49.4,49.34,49.35,23100.0,40.7426,40.7674,40.7179,40.7261,23100.0
2014-05-21 12:20:00,49.35,49.37,49.34,49.37,44100.0,40.7261,40.7426,40.7179,40.7426,44100.0
2014-05-21 12:30:00,49.37,49.47,49.37,49.46,39700.0,40.7426,40.8251,40.7426,40.8169,39700.0
2014-05-21 12:40:00,49.45,49.47,49.4,49.4,15900.0,40.8086,40.8251,40.7674,40.7674,15900.0
2014-05-21 12:50:00,49.4,49.46,49.39,49.45,12800.0,40.7674,40.8169,40.7591,40.8086,12800.0
2014-05-21 13:00:00,49.46,49.52,49.45,49.5,35400.0,40.8169,40.8664,40.8086,40.8499,35400.0
2014-05-21 13:10:00,49.51,49.52,49.5,49.5,11700.0,40.8581,40.8664,40.8499,40.8499,11700.0
2014-05-21 13:20:00,49.5,49.5,49.45,49.48,17300.0,40.8499,40.8499,40.8086,40.8334,17300.0
2014-05-21 13:30:00,49.47,49.48,49.44,49.45,11000.0,40.8251,40.8334,40.8004,40.8086,11000.0
2014-05-21 13:40:00,49.46,49.51,49.45,49.45,45900.0,40.8169,40.8581,40.8086,40.8086,45900.0
2014-05-21 13:50:00,49.45,49.48,49.43,49.45,15100.0,40.8086,40.8334,40.7921,40.8086,15100.0
2014-05-21 14:00:00,49.44,49.59,49.41,49.45,42400.0,40.8004,40.9242,40.7756,40.8086,42400.0
2014-05-21 14:10:00,49.44,49.49,49.39,49.49,20800.0,40.8004,40.8416,40.7591,40.8416,20800.0
2014-05-21 14:20:00,49.48,49.54,49.47,49.47,36700.0,40.8334,40.8829,40.8251,40.8251,36700.0
2014-05-21 14:30:00,49.48,49.53,49.46,49.51,18500.0,40.8334,40.8746,40.8169,40.8581,18500.0
2014-05-21 14:40:00,49.51,49.59,49.51,49.59,25800.0,40.8581,40.9242,40.8581,40.9242,25800.0
2014-05-21 14:50:00,49.58,49.59,49.51,49.53,24000.0,40.9159,40.9242,40.8581,40.8746,24000.0
2014-05-21 15:00:00,49.52,49.54,49.49,49.52,25300.0,40.8664,40.8829,40.8416,40.8664,25300.0
2014-05-21 15:10:00,49.52,49.61,49.52,49.57,38900.0,40.8664,40.9407,40.8664,40.9077,38900.0
2014-05-21 15:20:00,49.58,49.6,49.55,49.6,28400.0,40.9159,40.9324,40.8912,40.9324,28400.0
2014-05-21 15:30:00,49.59,49.62,49.56,49.57,42900.0,40.9242,40.9489,40.8994,40.9077,42900.0
2014-05-21 15:40:00,49.56,49.59,49.55,49.58,69400.0,40.8994,40.9242,40.8912,40.9159,69400.0
2014-05-21 15:50:00,49.58,49.6,49.57,49.58,130500.0,40.9159,40.9324,40.9077,40.9159,130500.0
2014-05-22 09:30:00,49.55,49.61,49.31,49.34,112800.0,40.8912,40.9407,40.6931,40.7179,112800.0
2014-05-22 09:40:00,49.33,49.56,49.32,49.54,164100.0,40.7096,40.8994,40.7013,40.8829,164100.0
2014-05-22 09:50:00,49.53,49.59,49.5,49.58,30000.0,40.8746,40.9242,40.8499,40.9159,30000.0
2014-05-22 10:00:00,49.59,49.62,49.48,49.55,58900.0,40.9242,40.9489,40.8334,40.8912,58900.0
2014-05-22 10:10:00,49.55,49.58,49.51,49.56,31000.0,40.8912,40.9159,40.8581,40.8994,31000.0
2014-05-22 10:20:00,49.55,49.59,49.53,49.57,13100.0,40.8912,40.9242,40.8746,40.9077,13100.0
2014-05-22 10:30:00,49.57,49.62,49.55,49.61,16800.0,40.9077,40.9489,40.8912,40.9407,16800.0
2014-05-22 10:40:00,49.62,49.65,49.57,49.64,16400.0,40.9489,40.9737,40.9077,40.9654,16400.0
2014-05-22 10:50:00,49.65,49.66,49.63,49.64,49600.0,40.9737,40.9819,40.9572,40.9654,49600.0
2014-05-22 11:00:00,49.64,49.65,49.59,49.6,38800.0,40.9654,40.9737,40.9242,40.9324,38800.0
2014-05-22 11:10:00,49.6,49.62,49.56,49.61,22300.0,40.9324,40.9489,40.8994,40.9407,22300.0
2014-05-22 11:20:00,49.61,49.64,49.61,49.62,9500.0,40.9407,40.9654,40.9407,40.9489,9500.0
2014-05-22 11:30:00,49.62,49.67,49.62,49.66,17900.0,40.9489,40.9902,40.9489,40.9819,17900.0
2014-05-22 11:40:00,49.64,49.66,49.62,49.62,16800.0,40.9654,40.9819,40.9489,40.9489,16800.0
2014-05-22 11:50:00,49.62,49.64,49.59,49.59,17700.0,40.9489,40.9654,40.9242,40.9242,17700.0
2014-05-22 12:00:00,49.59,49.59,49.57,49.57,19300.0,40.9242,40.9242,40.9077,40.9077,19300.0
2014-05-22 12:10:00,49.57,49.57,49.54,49.55,10900.0,40.9077,40.9077,40.8829,40.8912,10900.0
2014-05-22 12:20:00,49.55,49.58,49.54,49.55,17600.0,40.8912,40.9159,40.8829,40.8912,17600.0
2014-05-22 12:30:00,49.55,49.55,49.52,49.54,12700.0,40.8912,40.8912,40.8664,40.8829,12700.0
2014-05-22 12:40:00,49.54,49.56,49.53,49.55,9700.0,40.8829,40.8994,40.8746,40.8912,9700.0
2014-05-22 12:50:00,49.54,49.55,49.52,49.54,12300.0,40.8829,40.8912,40.8664,40.8829,12300.0
2014-05-22 13:00:00,49.54,49.59,49.54,49.57,32800.0,40.8829,40.9242,40.8829,40.9077,32800.0
2014-05-22 13:10:00,49.57,49.58,49.55,49.58,6700.0,40.9077,40.9159,40.8912,40.9159,6700.0
2014-05-22 13:20:00,49.57,49.61,49.56,49.61,6400.0,40.9077,40.9407,40.8994,40.9407,6400.0
2014-05-22 13:30:00,49.61,49.63,49.6,49.6,66000.0,40.9407,40.9572,40.9324,40.9324,66000.0
2014-05-22 13:40:00,49.6,49.62,49.6,49.61,10000.0,40.9324,40.9489,40.9324,40.9407,10000.0
2014-05-22 13:50:00,49.61,49.65,49.6,49.61,9700.0,40.9407,40.9737,40.9324,40.9407,9700.0
2014-05-22 14:00:00,49.6,49.61,49.59,49.6,11100.0,40.9324,40.9407,40.9242,40.9324,11100.0
2014-05-22 14:10:00,49.59,49.6,49.57,49.58,8900.0,40.9242,40.9324,40.9077,40.9159,8900.0
2014-05-22 14:20:00,49.57,49.58,49.57,49.58,1900.0,40.9077,40.9159,40.9077,40.9159,1900.0
2014-05-22 14:30:00,49.57,49.62,49.57,49.6,16100.0,40.9077,40.9489,40.9077,40.9324,16100.0
2014-05-22 14:40:00,49.6,49.62,49.59,49.62,15800.0,40.9324,40.9489,40.9242,40.9489,15800.0
2014-05-22 14:50:00,49.63,49.64,49.62,49.64,13000.0,40.9572,40.9654,40.9489,40.9654,13000.0
2014-05-22 15:00:00,49.64,49.64,49.59,49.61,30200.0,40.9654,40.9654,40.9242,40.9407,30200.0
2014-05-22 15:10:00,49.6,49.67,49.57,49.65,37200.0,40.9324,40.9902,40.9077,40.9737,37200.0
2014-05-22 15:20:00,49.65,49.65,49.62,49.65,20100.0,40.9737,40.9737,40.9489,40.9737,20100.0
2014-05-22 15:30:00,49.65,49.67,49.64,49.66,39800.0,40.9737,40.9902,40.9654,40.9819,39800.0
2014-05-22 15:40:00,49.66,49.67,49.61,49.63,49800.0,40.9819,40.9902,40.9407,40.9572,49800.0
2014-05-22 15:50:00,49.63,49.68,49.6,49.67,155300.0,40.9572,40.9984,40.9324,40.9902,155300.0
2014-05-23 09:30:00,49.67,49.73,49.56,49.58,48500.0,40.9902,41.0397,40.8994,40.9159,48500.0
2014-05-23 09:40:00,49.59,49.66,49.55,49.56,25200.0,40.9242,40.9819,40.8912,40.8994,25200.0
2014-05-23 09:50:00,49.57,49.6,49.54,49.59,23500.0,40.9077,40.9324,40.8829,40.9242,23500.0
2014-05-23 10:00:00,49.6,49.64,49.58,49.62,289500.0,40.9324,40.9654,40.9159,40.9489,289500.0
2014-05-23 10:10:00,49.63,49.66,49.58,49.59,28700.0,40.9572,40.9819,40.9159,40.9242,28700.0
2014-05-23 10:20:00,49.6,49.66,49.59,49.64,524400.0,40.9324,40.9819,40.9242,40.9654,524400.0
2014-05-23 10:30:00,49.64,49.71,49.64,49.7,38700.0,40.9654,41.0232,40.9654,41.0149,38700.0
2014-05-23 10:40:00,49.7,49.72,49.63,49.64,23600.0,41.0149,41.0314,40.9572,40.9654,23600.0
2014-05-23 10:50:00,49.65,49.65,49.59,49.63,17400.0,40.9737,40.9737,40.9242,40.9572,17400.0
2014-05-23 11:00:00,49.63,49.63,49.59,49.59,12800.0,40.9572,40.9572,40.9242,40.9242,12800.0
2014-05-23 11:10:00,49.6,49.61,49.57,49.6,42000.0,40.9324,40.9407,40.9077,40.9324,42000.0
2014-05-23 11:20:00,49.6,49.61,49.56,49.56,15900.0,40.9324,40.9407,40.8994,40.8994,15900.0
2014-05-23 11:30:00,49.56,49.56,49.5,49.53,20700.0,40.8994,40.8994,40.8499,40.8746,20700.0
2014-05-23 11:40:00,49.53,49.54,49.51,49.52,14300.0,40.8746,40.8829,40.8581,40.8664,14300.0
2014-05-23 11:50:00,49.51,49.52,49.44,49.46,37800.0,40.8581,40.8664,40.8004,40.8169,37800.0
2014-05-23 12:00:00,49.46,49.49,49.46,49.47,18400.0,40.8169,40.8416,40.8169,40.8251,18400.0
2014-05-23 12:10:00,49.47,49.47,49.44,49.46,12400.0,40.8251,40.8251,40.8004,40.8169,12400.0
2014-05-23 12:20:00,49.46,49.47,49.44,49.46,18500.0,40.8169,40.8251,40.8004,40.8169,18500.0
2014-05-23 12:30:00,49.47,49.5,49.46,49.49,14300.0,40.8251,40.8499,40.8169,40.8416,14300.0
2014-05-23 12:40:00,49.5,49.56,49.5,49.55,8400.0,40.8499,40.8994,40.8499,40.8912,8400.0
2014-05-23 12:50:00,49.56,49.57,49.52,49.53,13300.0,40.8994,40.9077,40.8664,40.8746,13300.0
2014-05-23 13:00:00,49.53,49.53,49.52,49.52,4400.0,40.8746,40.8746,40.8664,40.8664,4400.0
2014-05-23 13:10:00,49.53,49.53,49.49,49.51,19200.0,40.8746,40.8746,40.8416,40.8581,19200.0
2014-05-23 13:20:00,49.52,49.53,49.5,49.52,8000.0,40.8664,40.8746,40.8499,40.8664,8000.0
2014-05-23 13:30:00,49.53,49.58,49.52,49.58,53500.0,40.8746,40.9159,40.8664,40.9159,53500.0
2014-05-23 13:40:00,49.58,49.62,49.56,49.61,35700.0,40.9159,40.9489,40.8994,40.9407,35700.0
2014-05-23 13:50:00,49.62,49.62,49.59,49.6,36900.0,40.9489,40.9489,40.9242,40.9324,36900.0
2014-05-23 14:00:00,49.6,49.66,49.59,49.64,44300.0,40.9324,40.9819,40.9242,40.9654,44300.0
2014-05-23 14:10:00,49.64,49.64,49.6,49.6,37700.0,40.9654,40.9654,40.9324,40.9324,37700.0
2014-05-23 14:20:00,49.61,49.66,49.6,49.66,14100.0,40.9407,40.9819,40.9324,40.9819,14100.0
2014-05-23 14:30:00,49.67,49.68,49.65,49.67,16100.0,40.9902,40.9984,40.9737,40.9902,16100.0
2014-05-23 14:40:00,49.67,49.68,49.66,49.67,12800.0,40.9902,40.9984,40.9819,40.9902,12800.0
2014-05-23 14:50:00,49.67,49.73,49.67,49.71,19300.0,40.9902,41.0397,40.9902,41.0232,19300.0
2014-05-23 15:00:00,49.71,49.72,49.7,49.7,14700.0,41.0232,41.0314,41.0149,41.0149,14700.0
2014-05-23 15:10:00,49.71,49.75,49.71,49.74,16200.0,41.0232,41.0562,41.0232,41.048,16200.0
2014-05-23 15:20:00,49.74,49.76,49.73,49.76,12800.0,41.048,41.0645,41.0397,41.0645,12800.0
2014-05-23 15:30:00,49.75,49.8,49.75,49.77,44000.0,41.0562,41.0975,41.0562,41.0727,44000.0
2014-05-23 15:40:00,49.77,49.78,49.73,49.74,55800.0,41.0727,41.081,41.0397,41.048,55800.0
2014-05-23 15:50:00,49.75,49.75,49.67,49.67,106900.0,41.0562,41.0562,40.9902,40.9902,106900.0
2014-05-27 09:30:00,49.78,49.8,49.68,49.78,89100.0,41.081,41.0975,40.9984,41.081,89100.0
2014-05-27 09:40:00,49.78,49.8,49.75,49.79,42000.0,41.081,41.0975,41.0562,41.0892,42000.0
2014-05-27 09:50:00,49.79,49.8,49.78,49.79,40500.0,41.0892,41.0975,41.081,41.0892,40500.0
2014-05-27 10:00:00,49.79,49.8,49.77,49.78,21800.0,41.0892,41.0975,41.0727,41.081,21800.0
2014-05-27 10:10:00,49.78,49.84,49.76,49.84,39800.0,41.081,41.1305,41.0645,41.1305,39800.0
2014-05-27 10:20:00,49.83,49.85,49.76,49.82,34300.0,41.1222,41.1387,41.0645,41.114,34300.0
2014-05-27 10:30:00,49.82,49.84,49.79,49.8,42300.0,41.114,41.1305,41.0892,41.0975,42300.0
2014-05-27 10:40:00,49.8,49.82,49.78,49.8,54400.0,41.0975,41.114,41.081,41.0975,54400.0
2014-05-27 10:50:00,49.79,49.8,49.78,49.78,28900.0,41.0892,41.0975,41.081,41.081,28900.0
2014-05-27 11:00:00,49.79,49.8,49.78,49.79,43900.0,41.0892,41.0975,41.081,41.0892,43900.0
2014-05-27 11:10:00,49.78,49.8,49.78,49.79,13800.0,41.081,41.0975,41.081,41.0892,13800.0
2014-05-27 11:20:00,49.8,49.8,49.78,49.79,23400.0,41.0975,41.0975,41.081,41.0892,23400.0
2014-05-27 11:30:00,49.8,49.83,49.79,49.79,63400.0,41.0975,41.1222,41.0892,41.0892,63400.0
2014-05-27 11:40:00,49.79,49.8,49.78,49.79,22300.0,41.0892,41.0975,41.081,41.0892,22300.0
2014-05-27 11:50:00,49.8,49.81,49.78,49.79,20600.0,41.0975,41.1057,41.081,41.0892,20600.0
2014-05-27 12:00:00,49.8,49.81,49.78,49.81,26900.0,41.0975,41.1057,41.081,41.1057,26900.0
2014-05-27 12:10:00,49.81,49.83,49.8,49.8,28600.0,41.1057,41.1222,41.0975,41.0975,28600.0
2014-05-27 12:20:00,49.8,49.81,49.76,49.77,13900.0,41.0975,41.1057,41.0645,41.0727,13900.0
2014-05-27 12:30:00,49.77,49.77,49.76,49.77,11700.0,41.0727,41.0727,41.0645,41.0727,11700.0
2014-05-27 12:40:00,49.77,49.78,49.76,49.76,7400.0,41.0727,41.081,41.0645,41.0645,7400.0
2014-05-27 12:50:00,49.77,49.8,49.76,49.77,46700.0,41.0727,41.0975,41.0645,41.0727,46700.0
2014-05-27 13:00:00,49.77,49.78,49.75,49.77,15800.0,41.0727,41.081,41.0562,41.0727,15800.0
2014-05-27 13:10:00,49.77,49.77,49.75,49.75,12800.0,41.0727,41.0727,41.0562,41.0562,12800.0
2014-05-27 13:20:00,49.76,49.76,49.74,49.74,10700.0,41.0645,41.0645,41.048,41.048,10700.0
2014-05-27 13:30:00,49.74,49.79,49.73,49.78,47200.0,41.048,41.0892,41.0397,41.081,47200.0
2014-05-27 13:40:00,49.78,49.82,49.78,49.8,29300.0,41.081,41.114,41.081,41.0975,29300.0
2014-05-27 13:50:00,49.8,49.83,49.78,49.8,35500.0,41.0975,41.1222,41.081,41.0975,35500.0
2014-05-27 14:00:00,49.8,49.8,49.77,49.78,14700.0,41.0975,41.0975,41.0727,41.081,14700.0
2014-05-27 14:10:00,49.78,49.79,49.77,49.79,15900.0,41.081,41.0892,41.0727,41.0892,15900.0
2014-05-27 14:20:00,49.79,49.81,49.78,49.8,143400.0,41.0892,41.1057,41.081,41.0975,143400.0
2014-05-27 14:30:00,49.81,49.83,49.8,49.83,36000.0,41.1057,41.1222,41.0975,41.1222,36000.0
2014-05-27 14:40:00,49.83,49.88,49.83,49.86,23900.0,41.1222,41.1635,41.1222,41.147,23900.0
2014-05-27 14:50:00,49.87,49.88,49.84,49.86,32800.0,41.1552,41.1635,41.1305,41.147,32800.0
2014-05-27 15:00:00,49.86,49.88,49.86,49.87,25900.0,41.147,41.1635,41.147,41.1552,25900.0
2014-05-27 15:10:00,49.88,49.92,49.86,49.92,63200.0,41.1635,41.1965,41.147,41.1965,63200.0
2014-05-27 15:20:00,49.92,49.95,49.91,49.93,29100.0,41.1965,41.2213,41.1882,41.2047,29100.0
2014-05-27 15:30:00,49.92,49.93,49.89,49.93,45200.0,41.1965,41.2047,41.1717,41.2047,45200.0
2014-05-27 15:40:00,49.92,49.95,49.9,49.9,68200.0,41.1965,41.2213,41.18,41.18,68200.0
2014-05-27 15:50:00,49.91,49.92,49.84,49.87,158100.0,41.1882,41.1965,41.1305,41.1552,158100.0
2014-05-28 09:30:00,49.75,49.86,49.65,49.78,70800.0,41.0562,41.147,40.9737,41.081,70800.0
2014-05-28 09:40:00,49.76,49.87,49.76,49.85,37000.0,41.0645,41.1552,41.0645,41.1387,37000.0
2014-05-28 09:50:00,49.85,49.93,49.83,49.84,28800.0,41.1387,41.2047,41.1222,41.1305,28800.0
2014-05-28 10:00:00,49.84,49.84,49.76,49.81,33100.0,41.1305,41.1305,41.0645,41.1057,33100.0
2014-05-28 10:10:00,49.82,49.83,49.77,49.82,81500.0,41.114,41.1222,41.0727,41.114,81500.0
2014-05-28 10:20:00,49.82,49.87,49.79,49.87,25900.0,41.114,41.1552,41.0892,41.1552,25900.0
2014-05-28 10:30:00,49.88,49.89,49.85,49.87,28600.0,41.1635,41.1717,41.1387,41.1552,28600.0
2014-05-28 10:40:00,49.87,49.87,49.81,49.86,28500.0,41.1552,41.1552,41.1057,41.147,28500.0
2014-05-28 10:50:00,49.86,49.88,49.83,49.88,33400.0,41.147,41.1635,41.1222,41.1635,33400.0
2014-05-28 11:00:00,49.88,49.9,49.84,49.89,30400.0,41.1635,41.18,41.1305,41.1717,30400.0
2014-05-28 11:10:00,49.9,49.93,49.9,49.93,16400.0,41.18,41.2047,41.18,41.2047,16400.0
2014-05-28 11:20:00,49.93,49.94,49.9,49.91,9400.0,41.2047,41.213,41.18,41.1882,9400.0
2014-05-28 11:30:00,49.91,49.93,49.9,49.9,15200.0,41.1882,41.2047,41.18,41.18,15200.0
2014-05-28 11:40:00,49.91,49.91,49.86,49.88,17400.0,41.1882,41.1882,41.147,41.1635,17400.0
2014-05-28 11:50:00,49.88,49.89,49.84,49.84,17200.0,41.1635,41.1717,41.1305,41.1305,17200.0
2014-05-28 12:00:00,49.85,49.89,49.85,49.89,13500.0,41.1387,41.1717,41.1387,41.1717,13500.0
2014-05-28 12:10:00,49.88,49.89,49.83,49.86,12700.0,41.1635,41.1717,41.1222,41.147,12700.0
2014-05-28 12:20:00,49.87,49.88,49.84,49.86,12100.0,41.1552,41.1635,41.1305,41.147,12100.0
2014-05-28 12:30:00,49.86,49.89,49.86,49.89,14100.0,41.147,41.1717,41.147,41.1717,14100.0
2014-05-28 12:40:00,49.88,49.91,49.87,49.91,9800.0,41.1635,41.1882,41.1552,41.1882,9800.0
2014-05-28 12:50:00,49.9,49.91,49.88,49.9,9200.0,41.18,41.1882,41.1635,41.18,9200.0
2014-05-28 13:00:00,49.9,49.91,49.89,49.89,7400.0,41.18,41.1882,41.1717,41.1717,7400.0
2014-05-28 13:10:00,49.9,49.94,49.9,49.94,9300.0,41.18,41.213,41.18,41.213,9300.0
2014-05-28 13:20:00,49.93,49.94,49.91,49.91,8900.0,41.2047,41.213,41.1882,41.1882,8900.0
2014-05-28 13:30:00,49.92,49.95,49.92,49.95,17700.0,41.1965,41.2213,41.1965,41.2213,17700.0
2014-05-28 13:40:00,49.95,49.95,49.91,49.93,14300.0,41.2213,41.2213,41.1882,41.2047,14300.0
2014-05-28 13:50:00,49.94,49.98,49.93,49.95,25700.0,41.213,41.246,41.2047,41.2213,25700.0
2014-05-28 14:00:00,49.96,49.96,49.9,49.91,24200.0,41.2295,41.2295,41.18,41.1882,24200.0
2014-05-28 14:10:00,49.91,49.93,49.89,49.91,23200.0,41.1882,41.2047,41.1717,41.1882,23200.0
2014-05-28 14:20:00,49.9,49.93,49.89,49.9,22800.0,41.18,41.2047,41.1717,41.18,22800.0
2014-05-28 14:30:00,49.9,49.91,49.88,49.9,18500.0,41.18,41.1882,41.1635,41.18,18500.0
2014-05-28 14:40:00,49.9,49.92,49.88,49.91,21300.0,41.18,41.1965,41.1635,41.1882,21300.0
2014-05-28 14:50:00,49.92,49.94,49.91,49.92,14100.0,41.1965,41.213,41.1882,41.1965,14100.0
2014-05-28 15:00:00,49.92,49.95,49.91,49.94,63900.0,41.1965,41.2213,41.1882,41.213,63900.0
2014-05-28 15:10:00,49.93,49.99,49.92,49.98,76100.0,41.2047,41.2543,41.1965,41.246,76100.0
2014-05-28 15:20:00,49.98,49.99,49.95,49.96,25800.0,41.246,41.2543,41.2213,41.2295,25800.0
2014-05-28 15:30:00,49.95,49.98,49.94,49.95,57100.0,41.2213,41.246,41.213,41.2213,57100.0
2014-05-28 15:40:00,49.94,49.95,49.9,49.91,138500.0,41.213,41.2213,41.18,41.1882,138500.0
2014-05-28 15:50:00,49.91,49.92,49.85,49.91,209400.0,41.1882,41.1965,41.1387,41.1882,209400.0
2014-05-29 09:30:00,49.95,49.95,49.8,49.85,56300.0,41.2213,41.2213,41.0975,41.1387,56300.0
2014-05-29 09:40:00,49.85,49.92,49.79,49.81,109100.0,41.1387,41.1965,41.0892,41.1057,109100.0
2014-05-29 09:50:00,49.83,49.97,49.79,49.94,46900.0,41.1222,41.2378,41.0892,41.213,46900.0
2014-05-29 10:00:00,49.94,49.96,49.83,49.84,38100.0,41.213,41.2295,41.1222,41.1305,38100.0
2014-05-29 10:10:00,49.83,49.88,49.8,49.86,53800.0,41.1222,41.1635,41.0975,41.147,53800.0
2014-05-29 10:20:00,49.85,49.94,49.85,49.91,42300.0,41.1387,41.213,41.1387,41.1882,42300.0
2014-05-29 10:30:00,49.91,49.91,49.83,49.89,82600.0,41.1882,41.1882,41.1222,41.1717,82600.0
2014-05-29 10:40:00,49.88,49.94,49.87,49.89,45600.0,41.1635,41.213,41.1552,41.1717,45600.0
2014-05-29 10:50:00,49.88,49.89,49.86,49.88,32300.0,41.1635,41.1717,41.147,41.1635,32300.0
2014-05-29 11:00:00,49.87,49.89,49.84,49.88,20600.0,41.1552,41.1717,41.1305,41.1635,20600.0
2014-05-29 11:10:00,49.87,49.9,49.86,49.86,29700.0,41.1552,41.18,41.147,41.147,29700.0
2014-05-29 11:20:00,49.86,49.87,49.84,49.84,14200.0,41.147,41.1552,41.1305,41.1305,14200.0
2014-05-29 11:30:00,49.84,49.89,49.84,49.86,37800.0,41.1305,41.1717,41.1305,41.147,37800.0
2014-05-29 11:40:00,49.86,49.87,49.84,49.84,15100.0,41.147,41.1552,41.1305,41.1305,15100.0
2014-05-29 11:50:00,49.85,49.92,49.84,49.92,76200.0,41.1387,41.1965,41.1305,41.1965,76200.0
2014-05-29 12:00:00,49.92,49.95,49.91,49.95,28200.0,41.1965,41.2213,41.1882,41.2213,28200.0
2014-05-29 12:10:00,49.94,49.95,49.93,49.94,23500.0,41.213,41.2213,41.2047,41.213,23500.0
2014-05-29 12:20:00,49.95,49.95,49.92,49.94,17200.0,41.2213,41.2213,41.1965,41.213,17200.0
2014-05-29 12:30:00,49.93,49.94,49.92,49.94,16400.0,41.2047,41.213,41.1965,41.213,16400.0
2014-05-29 12:40:00,49.93,49.95,49.93,49.94,22900.0,41.2047,41.2213,41.2047,41.213,22900.0
2014-05-29 12:50:00,49.94,49.95,49.94,49.95,14300.0,41.213,41.2213,41.213,41.2213,14300.0
2014-05-29 13:00:00,49.94,49.95,49.92,49.93,16500.0,41.213,41.2213,41.1965,41.2047,16500.0
2014-05-29 13:10:00,49.93,49.95,49.92,49.93,21900.0,41.2047,41.2213,41.1965,41.2047,21900.0
2014-05-29 13:20:00,49.93,49.94,49.87,49.87,19700.0,41.2047,41.213,41.1552,41.1552,19700.0
2014-05-29 13:30:00,49.86,49.92,49.86,49.9,76000.0,41.147,41.1965,41.147,41.18,76000.0
2014-05-29 13:40:00,49.89,49.94,49.89,49.94,57100.0,41.1717,41.213,41.1717,41.213,57100.0
2014-05-29 13:50:00,49.93,49.95,49.93,49.95,27000.0,41.2047,41.2213,41.2047,41.2213,27000.0
2014-05-29 14:00:00,49.94,49.96,49.94,49.95,35900.0,41.213,41.2295,41.213,41.2213,35900.0
2014-05-29 14:10:00,49.95,49.95,49.94,49.94,19100.0,41.2213,41.2213,41.213,41.213,19100.0
2014-05-29 14:20:00,49.95,49.97,49.94,49.95,31400.0,41.2213,41.2378,41.213,41.2213,31400.0
2014-05-29 14:30:00,49.96,49.98,49.95,49.97,32800.0,41.2295,41.246,41.2213,41.2378,32800.0
2014-05-29 14:40:00,49.98,49.98,49.95,49.95,25000.0,41.246,41.246,41.2213,41.2213,25000.0
2014-05-29 14:50:00,49.95,49.96,49.95,49.96,27800.0,41.2213,41.2295,41.2213,41.2295,27800.0
2014-05-29 15:00:00,49.96,50.0,49.95,49.96,40500.0,41.2295,41.2625,41.2213,41.2295,40500.0
2014-05-29 15:10:00,49.96,49.98,49.95,49.98,36500.0,41.2295,41.246,41.2213,41.246,36500.0
2014-05-29 15:20:00,49.98,50.0,49.98,49.98,29200.0,41.246,41.2625,41.246,41.246,29200.0
2014-05-29 15:30:00,49.99,50.0,49.98,49.99,49500.0,41.2543,41.2625,41.246,41.2543,49500.0
2014-05-29 15:40:00,50.0,50.04,49.97,50.04,211900.0,41.2625,41.2955,41.2378,41.2955,211900.0
2014-05-29 15:50:00,50.04,50.07,50.02,50.02,257600.0,41.2955,41.3203,41.279,41.279,257600.0
2014-05-30 09:30:00,49.99,50.09,49.97,50.08,37400.0,41.2543,41.3368,41.2378,41.3285,37400.0
2014-05-30 09:40:00,50.07,50.09,49.99,50.06,35500.0,41.3203,41.3368,41.2543,41.312,35500.0
2014-05-30 09:50:00,50.06,50.07,50.03,50.03,21200.0,41.312,41.3203,41.2873,41.2873,21200.0
2014-05-30 10:00:00,50.03,50.07,50.02,50.05,28500.0,41.2873,41.3203,41.279,41.3038,28500.0
2014-05-30 10:10:00,50.07,50.15,50.05,50.13,27800.0,41.3203,41.3863,41.3038,41.3698,27800.0
2014-05-30 10:20:00,50.12,50.19,50.11,50.19,70900.0,41.3615,41.4193,41.3533,41.4193,70900.0
2014-05-30 10:30:00,50.19,50.19,50.08,50.08,61100.0,41.4193,41.4193,41.3285,41.3285,61100.0
2014-05-30 10:40:00,50.07,50.12,50.06,50.1,9900.0,41.3203,41.3615,41.312,41.345,9900.0
2014-05-30 10:50:00,50.11,50.13,50.1,50.13,46900.0,41.3533,41.3698,41.345,41.3698,46900.0
2014-05-30 11:00:00,50.12,50.13,50.06,50.06,22800.0,41.3615,41.3698,41.312,41.312,22800.0
2014-05-30 11:10:00,50.06,50.08,50.02,50.02,36400.0,41.312,41.3285,41.279,41.279,36400.0
2014-05-30 11:20:00,50.03,50.05,49.98,49.99,30500.0,41.2873,41.3038,41.246,41.2543,30500.0
2014-05-30 11:30:00,49.99,50.02,49.98,50.01,25000.0,41.2543,41.279,41.246,41.2708,25000.0
2014-05-30 11:40:00,50.01,50.04,50.0,50.03,33500.0,41.2708,41.2955,41.2625,41.2873,33500.0
2014-05-30 11:50:00,50.03,50.07,50.03,50.07,22300.0,41.2873,41.3203,41.2873,41.3203,22300.0
2014-05-30 12:00:00,50.06,50.08,50.05,50.06,32100.0,41.312,41.3285,41.3038,41.312,32100.0
2014-05-30 12:10:00,50.06,50.06,50.01,50.01,30300.0,41.312,41.312,41.2708,41.2708,30300.0
2014-05-30 12:20:00,50.02,50.03,50.0,50.01,38900.0,41.279,41.2873,41.2625,41.2708,38900.0
2014-05-30 12:30:00,50.0,50.05,49.98,50.01,92200.0,41.2625,41.3038,41.246,41.2708,92200.0
2014-05-30 12:40:00,50.01,50.04,50.0,50.03,33800.0,41.2708,41.2955,41.2625,41.2873,33800.0
2014-05-30 12:50:00,50.03,50.07,50.0,50.07,19700.0,41.2873,41.3203,41.2625,41.3203,19700.0
2014-05-30 13:00:00,50.07,50.11,50.06,50.11,14500.0,41.3203,41.3533,41.312,41.3533,14500.0
2014-05-30 13:10:00,50.11,50.13,50.11,50.12,12400.0,41.3533,41.3698,41.3533,41.3615,12400.0
2014-05-30 13:20:00,50.12,50.13,50.09,50.11,23300.0,41.3615,41.3698,41.3368,41.3533,23300.0
2014-05-30 13:30:00,50.12,50.12,50.06,50.11,22000.0,41.3615,41.3615,41.312,41.3533,22000.0
2014-05-30 13:40:00,50.1,50.12,50.07,50.11,12400.0,41.345,41.3615,41.3203,41.3533,12400.0
2014-05-30 13:50:00,50.1,50.13,50.1,50.12,9400.0,41.345,41.3698,41.345,41.3615,9400.0
2014-05-30 14:00:00,50.13,50.14,50.12,50.14,18700.0,41.3698,41.3781,41.3615,41.3781,18700.0
2014-05-30 14:10:00,50.14,50.15,50.13,50.15,16400.0,41.3781,41.3863,41.3698,41.3863,16400.0
2014-05-30 14:20:00,50.15,50.18,50.14,50.17,21700.0,41.3863,41.4111,41.3781,41.4028,21700.0
2014-05-30 14:30:00,50.16,50.17,50.15,50.17,20900.0,41.3946,41.4028,41.3863,41.4028,20900.0
2014-05-30 14:40:00,50.17,50.19,50.16,50.18,36200.0,41.4028,41.4193,41.3946,41.4111,36200.0
2014-05-30 14:50:00,50.18,50.2,50.16,50.17,30000.0,41.4111,41.4276,41.3946,41.4028,30000.0
2014-05-30 15:00:00,50.17,50.17,50.14,50.15,21900.0,41.4028,41.4028,41.3781,41.3863,21900.0
2014-05-30 15:10:00,50.16,50.2,50.16,50.18,36400.0,41.3946,41.4276,41.3946,41.4111,36400.0
2014-05-30 15:20:00,50.18,50.19,50.13,50.15,27700.0,41.4111,41.4193,41.3698,41.3863,27700.0
2014-05-30 15:30:00,50.15,50.25,50.14,50.25,96900.0,41.3863,41.4688,41.3781,41.4688,96900.0
2014-05-30 15:40:00,50.25,50.3,50.23,50.3,129600.0,41.4688,41.5101,41.4523,41.5101,129600.0
2014-05-30 15:50:00,50.3,50.31,50.27,50.27,203800.0,41.5101,41.5183,41.4853,41.4853,203800.0
2014-06-02 09:30:00,50.27,50.35,50.13,50.23,61000.0,41.4853,41.5514,41.3698,41.4523,61000.0
2014-06-02 09:40:00,50.24,50.34,50.21,50.26,107600.0,41.4606,41.5431,41.4358,41.4771,107600.0
2014-06-02 09:50:00,50.27,50.38,50.24,50.34,20300.0,41.4853,41.5761,41.4606,41.5431,20300.0
2014-06-02 10:00:00,50.33,50.33,50.12,50.14,49400.0,41.5348,41.5348,41.3615,41.3781,49400.0
2014-06-02 10:10:00,50.12,50.36,50.11,50.34,46400.0,41.3615,41.5596,41.3533,41.5431,46400.0
2014-06-02 10:20:00,50.35,50.4,50.33,50.39,43000.0,41.5514,41.5926,41.5348,41.5844,43000.0
2014-06-02 10:30:00,50.39,50.45,50.36,50.44,23700.0,41.5844,41.6339,41.5596,41.6256,23700.0
2014-06-02 10:40:00,50.43,50.45,50.39,50.43,91600.0,41.6174,41.6339,41.5844,41.6174,91600.0
2014-06-02 10:50:00,50.43,50.46,50.37,50.46,115400.0,41.6174,41.6421,41.5679,41.6421,115400.0
2014-06-02 11:00:00,50.46,50.53,50.43,50.53,78300.0,41.6421,41.6999,41.6174,41.6999,78300.0
2014-06-02 11:10:00,50.54,50.57,50.48,50.51,38400.0,41.7082,41.7329,41.6586,41.6834,38400.0
2014-06-02 11:20:00,50.52,50.59,50.5,50.58,44300.0,41.6916,41.7494,41.6751,41.7412,44300.0
2014-06-02 11:30:00,50.58,50.59,50.53,50.56,35300.0,41.7412,41.7494,41.6999,41.7247,35300.0
2014-06-02 11:40:00,50.56,50.57,50.55,50.57,12500.0,41.7247,41.7329,41.7164,41.7329,12500.0
2014-06-02 11:50:00,50.57,50.63,50.56,50.56,58500.0,41.7329,41.7824,41.7247,41.7247,58500.0
2014-06-02 12:00:00,50.57,50.58,50.53,50.53,54900.0,41.7329,41.7412,41.6999,41.6999,54900.0
2014-06-02 12:10:00,50.54,50.55,50.5,50.52,26600.0,41.7082,41.7164,41.6751,41.6916,26600.0
2014-06-02 12:20:00,50.52,50.54,50.51,50.54,22000.0,41.6916,41.7082,41.6834,41.7082,22000.0
2014-06-02 12:30:00,50.54,50.56,50.54,50.54,18000.0,41.7082,41.7247,41.7082,41.7082,18000.0
2014-06-02 12:40:00,50.55,50.55,50.54,50.54,16800.0,41.7164,41.7164,41.7082,41.7082,16800.0
2014-06-02 12:50:00,50.55,50.55,50.53,50.53,17500.0,41.7164,41.7164,41.6999,41.6999,17500.0
2014-06-02 13:00:00,50.54,50.54,50.52,50.52,18200.0,41.7082,41.7082,41.6916,41.6916,18200.0
2014-06-02 13:10:00,50.53,50.54,50.51,50.54,29100.0,41.6999,41.7082,41.6834,41.7082,29100.0
2014-06-02 13:20:00,50.54,50.57,50.52,50.57,20300.0,41.7082,41.7329,41.6916,41.7329,20300.0
2014-06-02 13:30:00,50.57,50.6,50.55,50.6,103600.0,41.7329,41.7577,41.7164,41.7577,103600.0
2014-06-02 13:40:00,50.6,50.6,50.57,50.58,14900.0,41.7577,41.7577,41.7329,41.7412,14900.0
2014-06-02 13:50:00,50.58,50.59,50.56,50.57,18900.0,41.7412,41.7494,41.7247,41.7329,18900.0
2014-06-02 14:00:00,50.57,50.62,50.57,50.6,39300.0,41.7329,41.7742,41.7329,41.7577,39300.0
2014-06-02 14:10:00,50.61,50.63,50.57,50.63,35200.0,41.7659,41.7824,41.7329,41.7824,35200.0
2014-06-02 14:20:00,50.63,50.64,50.6,50.6,26400.0,41.7824,41.7907,41.7577,41.7577,26400.0
2014-06-02 14:30:00,50.61,50.62,50.59,50.59,19800.0,41.7659,41.7742,41.7494,41.7494,19800.0
2014-06-02 14:40:00,50.6,50.6,50.59,50.6,58500.0,41.7577,41.7577,41.7494,41.7577,58500.0
2014-06-02 14:50:00,50.6,50.6,50.58,50.59,20200.0,41.7577,41.7577,41.7412,41.7494,20200.0
2014-06-02 15:00:00,50.59,50.59,50.55,50.56,31400.0,41.7494,41.7494,41.7164,41.7247,31400.0
2014-06-02 15:10:00,50.57,50.57,50.5,50.5,70800.0,41.7329,41.7329,41.6751,41.6751,70800.0
2014-06-02 15:20:00,50.51,50.54,50.5,50.54,841800.0,41.6834,41.7082,41.6751,41.7082,841800.0
2014-06-02 15:30:00,50.53,50.55,50.52,50.52,74500.0,41.6999,41.7164,41.6916,41.6916,74500.0
2014-06-02 15:40:00,50.53,50.53,50.5,50.5,77800.0,41.6999,41.6999,41.6751,41.6751,77800.0
2014-06-02 15:50:00,50.51,50.51,50.49,50.5,263900.0,41.6834,41.6834,41.6669,41.6751,263900.0
2014-06-03 09:30:00,50.22,50.42,50.21,50.4,124800.0,41.4441,41.6091,41.4358,41.5926,124800.0
2014-06-03 09:40:00,50.39,50.54,50.36,50.54,76300.0,41.5844,41.7082,41.5596,41.7082,76300.0
2014-06-03 09:50:00,50.54,50.64,50.53,50.62,44800.0,41.7082,41.7907,41.6999,41.7742,44800.0
2014-06-03 10:00:00,50.63,50.66,50.5,50.5,60400.0,41.7824,41.8072,41.6751,41.6751,60400.0
2014-06-03 10:10:00,50.5,50.5,50.39,50.42,27400.0,41.6751,41.6751,41.5844,41.6091,27400.0
2014-06-03 10:20:00,50.42,50.44,50.37,50.39,18500.0,41.6091,41.6256,41.5679,41.5844,18500.0
2014-06-03 10:30:00,50.4,50.46,50.36,50.46,29400.0,41.5926,41.6421,41.5596,41.6421,29400.0
2014-06-03 10:40:00,50.46,50.47,50.35,50.35,27400.0,41.6421,41.6504,41.5514,41.5514,27400.0
2014-06-03 10:50:00,50.36,50.42,50.35,50.42,131300.0,41.5596,41.6091,41.5514,41.6091,131300.0
2014-06-03 11:00:00,50.42,50.48,50.42,50.46,21500.0,41.6091,41.6586,41.6091,41.6421,21500.0
2014-06-03 11:10:00,50.45,50.46,50.41,50.43,48100.0,41.6339,41.6421,41.6009,41.6174,48100.0
2014-06-03 11:20:00,50.43,50.47,50.42,50.47,41500.0,41.6174,41.6504,41.6091,41.6504,41500.0
2014-06-03 11:30:00,50.47,50.51,50.45,50.5,57000.0,41.6504,41.6834,41.6339,41.6751,57000.0
2014-06-03 11:40:00,50.51,50.51,50.41,50.47,25900.0,41.6834,41.6834,41.6009,41.6504,25900.0
2014-06-03 11:50:00,50.47,50.49,50.47,50.48,36800.0,41.6504,41.6669,41.6504,41.6586,36800.0
2014-06-03 12:00:00,50.49,50.53,50.48,50.52,25700.0,41.6669,41.6999,41.6586,41.6916,25700.0
2014-06-03 12:10:00,50.51,50.56,50.51,50.54,140600.0,41.6834,41.7247,41.6834,41.7082,140600.0
2014-06-03 12:20:00,50.55,50.55,50.47,50.48,25000.0,41.7164,41.7164,41.6504,41.6586,25000.0
2014-06-03 12:30:00,50.48,50.48,50.44,50.44,14100.0,41.6586,41.6586,41.6256,41.6256,14100.0
2014-06-03 12:40:00,50.44,50.47,50.43,50.47,9400.0,41.6256,41.6504,41.6174,41.6504,9400.0
2014-06-03 12:50:00,50.47,50.48,50.46,50.48,13100.0,41.6504,41.6586,41.6421,41.6586,13100.0
2014-06-03 13:00:00,50.48,50.48,50.46,50.48,17400.0,41.6586,41.6586,41.6421,41.6586,17400.0
2014-06-03 13:10:00,50.47,50.48,50.45,50.45,18800.0,41.6504,41.6586,41.6339,41.6339,18800.0
2014-06-03 13:20:00,50.46,50.48,50.45,50.47,9700.0,41.6421,41.6586,41.6339,41.6504,9700.0
2014-06-03 13:30:00,50.47,50.52,50.47,50.52,20000.0,41.6504,41.6916,41.6504,41.6916,20000.0
2014-06-03 13:40:00,50.52,50.52,50.5,50.51,27100.0,41.6916,41.6916,41.6751,41.6834,27100.0
2014-06-03 13:50:00,50.51,50.52,50.51,50.52,11700.0,41.6834,41.6916,41.6834,41.6916,11700.0
2014-06-03 14:00:00,50.52,50.53,50.51,50.52,16300.0,41.6916,41.6999,41.6834,41.6916,16300.0
2014-06-03 14:10:00,50.51,50.54,50.51,50.54,16700.0,41.6834,41.7082,41.6834,41.7082,16700.0
2014-06-03 14:20:00,50.54,50.57,50.53,50.56,21900.0,41.7082,41.7329,41.6999,41.7247,21900.0
2014-06-03 14:30:00,50.56,50.57,50.51,50.51,58400.0,41.7247,41.7329,41.6834,41.6834,58400.0
2014-06-03 14:40:00,50.52,50.53,50.51,50.53,68600.0,41.6916,41.6999,41.6834,41.6999,68600.0
2014-06-03 14:50:00,50.53,50.56,50.52,50.54,23400.0,41.6999,41.7247,41.6916,41.7082,23400.0
2014-06-03 15:00:00,50.55,50.55,50.49,50.51,32200.0,41.7164,41.7164,41.6669,41.6834,32200.0
2014-06-03 15:10:00,50.51,50.53,50.5,50.53,28300.0,41.6834,41.6999,41.6751,41.6999,28300.0
2014-06-03 15:20:00,50.53,50.56,50.52,50.55,32700.0,41.6999,41.7247,41.6916,41.7164,32700.0
2014-06-03 15:30:00,50.56,50.56,50.52,50.53,44900.0,41.7247,41.7247,41.6916,41.6999,44900.0
2014-06-03 15:40:00,50.53,50.55,50.51,50.51,59400.0,41.6999,41.7164,41.6834,41.6834,59400.0
2014-06-03 15:50:00,50.51,50.52,50.47,50.48,129900.0,41.6834,41.6916,41.6504,41.6586,129900.0
2014-06-04 09:30:00,50.38,50.5,50.3,50.48,197800.0,41.5761,41.6751,41.5101,41.6586,197800.0
2014-06-04 09:40:00,50.5,50.6,50.42,50.48,124700.0,41.6751,41.7577,41.6091,41.6586,124700.0
2014-06-04 09:50:00,50.48,50.55,50.46,50.46,45200.0,41.6586,41.7164,41.6421,41.6421,45200.0
2014-06-04 10:00:00,50.47,50.52,50.37,50.38,125400.0,41.6504,41.6916,41.5679,41.5761,125400.0
2014-06-04 10:10:00,50.38,50.45,50.36,50.42,52200.0,41.5761,41.6339,41.5596,41.6091,52200.0
2014-06-04 10:20:00,50.41,50.43,50.37,50.39,56800.0,41.6009,41.6174,41.5679,41.5844,56800.0
2014-06-04 10:30:00,50.38,50.45,50.38,50.45,32400.0,41.5761,41.6339,41.5761,41.6339,32400.0
2014-06-04 10:40:00,50.44,50.45,50.43,50.45,47600.0,41.6256,41.6339,41.6174,41.6339,47600.0
2014-06-04 10:50:00,50.45,50.52,50.44,50.51,139400.0,41.6339,41.6916,41.6256,41.6834,139400.0
2014-06-04 11:00:00,50.52,50.58,50.49,50.5,176300.0,41.6916,41.7412,41.6669,41.6751,176300.0
2014-06-04 11:10:00,50.51,50.54,50.49,50.5,28100.0,41.6834,41.7082,41.6669,41.6751,28100.0
2014-06-04 11:20:00,50.5,50.55,50.49,50.53,229100.0,41.6751,41.7164,41.6669,41.6999,229100.0
2014-06-04 11:30:00,50.54,50.63,50.53,50.59,54900.0,41.7082,41.7824,41.6999,41.7494,54900.0
2014-06-04 11:40:00,50.6,50.65,50.59,50.6,43000.0,41.7577,41.7989,41.7494,41.7577,43000.0
2014-06-04 11:50:00,50.61,50.74,50.6,50.73,132500.0,41.7659,41.8732,41.7577,41.8649,132500.0
2014-06-04 12:00:00,50.73,50.74,50.69,50.69,32800.0,41.8649,41.8732,41.8319,41.8319,32800.0
2014-06-04 12:10:00,50.7,50.72,50.66,50.66,38700.0,41.8402,41.8567,41.8072,41.8072,38700.0
2014-06-04 12:20:00,50.66,50.68,50.66,50.67,11700.0,41.8072,41.8237,41.8072,41.8154,11700.0
2014-06-04 12:30:00,50.67,50.68,50.62,50.63,23100.0,41.8154,41.8237,41.7742,41.7824,23100.0
2014-06-04 12:40:00,50.63,50.64,50.63,50.63,23200.0,41.7824,41.7907,41.7824,41.7824,23200.0
2014-06-04 12:50:00,50.63,50.64,50.62,50.62,48500.0,41.7824,41.7907,41.7742,41.7742,48500.0
2014-06-04 13:00:00,50.63,50.65,50.61,50.64,22200.0,41.7824,41.7989,41.7659,41.7907,22200.0
2014-06-04 13:10:00,50.64,50.67,50.63,50.66,23300.0,41.7907,41.8154,41.7824,41.8072,23300.0
2014-06-04 13:20:00,50.66,50.7,50.66,50.7,41800.0,41.8072,41.8402,41.8072,41.8402,41800.0
2014-06-04 13:30:00,50.69,50.71,50.67,50.7,45400.0,41.8319,41.8484,41.8154,41.8402,45400.0
2014-06-04 13:40:00,50.7,50.7,50.67,50.69,27400.0,41.8402,41.8402,41.8154,41.8319,27400.0
2014-06-04 13:50:00,50.69,50.73,50.68,50.68,21900.0,41.8319,41.8649,41.8237,41.8237,21900.0
2014-06-04 14:00:00,50.68,50.7,50.66,50.66,19500.0,41.8237,41.8402,41.8072,41.8072,19500.0
2014-06-04 14:10:00,50.67,50.68,50.66,50.66,21500.0,41.8154,41.8237,41.8072,41.8072,21500.0
2014-06-04 14:20:00,50.66,50.67,50.59,50.62,20200.0,41.8072,41.8154,41.7494,41.7742,20200.0
2014-06-04 14:30:00,50.61,50.63,50.59,50.63,9700.0,41.7659,41.7824,41.7494,41.7824,9700.0
2014-06-04 14:40:00,50.64,50.64,50.57,50.58,17200.0,41.7907,41.7907,41.7329,41.7412,17200.0
2014-06-04 14:50:00,50.59,50.6,50.56,50.57,12600.0,41.7494,41.7577,41.7247,41.7329,12600.0
2014-06-04 15:00:00,50.58,50.62,50.57,50.61,29800.0,41.7412,41.7742,41.7329,41.7659,29800.0
2014-06-04 15:10:00,50.61,50.7,50.61,50.69,40200.0,41.7659,41.8402,41.7659,41.8319,40200.0
2014-06-04 15:20:00,50.69,50.7,50.67,50.69,71400.0,41.8319,41.8402,41.8154,41.8319,71400.0
2014-06-04 15:30:00,50.69,50.74,50.69,50.73,76000.0,41.8319,41.8732,41.8319,41.8649,76000.0
2014-06-04 15:40:00,50.73,50.76,50.73,50.73,101900.0,41.8649,41.8897,41.8649,41.8649,101900.0
2014-06-04 15:50:00,50.74,50.83,50.74,50.8,331300.0,41.8732,41.9475,41.8732,41.9227,331300.0
2014-06-05 09:30:00,50.85,50.85,50.57,50.6,63400.0,41.964,41.964,41.7329,41.7577,63400.0
2014-06-05 09:40:00,50.59,50.64,50.54,50.59,71400.0,41.7494,41.7907,41.7082,41.7494,71400.0
2014-06-05 09:50:00,50.59,50.61,50.5,50.55,45100.0,41.7494,41.7659,41.6751,41.7164,45100.0
2014-06-05 10:00:00,50.55,50.6,50.47,50.47,48200.0,41.7164,41.7577,41.6504,41.6504,48200.0
2014-06-05 10:10:00,50.47,50.52,50.45,50.51,65300.0,41.6504,41.6916,41.6339,41.6834,65300.0
2014-06-05 10:20:00,50.5,50.6,50.5,50.6,44400.0,41.6751,41.7577,41.6751,41.7577,44400.0
2014-06-05 10:30:00,50.6,50.6,50.54,50.56,21400.0,41.7577,41.7577,41.7082,41.7247,21400.0
2014-06-05 10:40:00,50.57,50.6,50.56,50.59,39200.0,41.7329,41.7577,41.7247,41.7494,39200.0
2014-06-05 10:50:00,50.58,50.6,50.58,50.6,40200.0,41.7412,41.7577,41.7412,41.7577,40200.0
2014-06-05 11:00:00,50.6,50.68,50.59,50.67,61300.0,41.7577,41.8237,41.7494,41.8154,61300.0
2014-06-05 11:10:00,50.67,50.73,50.66,50.71,49300.0,41.8154,41.8649,41.8072,41.8484,49300.0
2014-06-05 11:20:00,50.71,50.75,50.69,50.69,39600.0,41.8484,41.8815,41.8319,41.8319,39600.0
2014-06-05 11:30:00,50.7,50.74,50.69,50.72,37200.0,41.8402,41.8732,41.8319,41.8567,37200.0
2014-06-05 11:40:00,50.72,50.75,50.7,50.71,33600.0,41.8567,41.8815,41.8402,41.8484,33600.0
2014-06-05 11:50:00,50.72,50.72,50.7,50.72,41300.0,41.8567,41.8567,41.8402,41.8567,41300.0
2014-06-05 12:00:00,50.73,50.76,50.72,50.73,32400.0,41.8649,41.8897,41.8567,41.8649,32400.0
2014-06-05 12:10:00,50.72,50.74,50.69,50.71,26800.0,41.8567,41.8732,41.8319,41.8484,26800.0
2014-06-05 12:20:00,50.71,50.74,50.7,50.73,28200.0,41.8484,41.8732,41.8402,41.8649,28200.0
2014-06-05 12:30:00,50.73,50.79,50.72,50.77,23400.0,41.8649,41.9145,41.8567,41.898,23400.0
2014-06-05 12:40:00,50.78,50.78,50.68,50.7,24700.0,41.9062,41.9062,41.8237,41.8402,24700.0
2014-06-05 12:50:00,50.71,50.72,50.66,50.66,25500.0,41.8484,41.8567,41.8072,41.8072,25500.0
2014-06-05 13:00:00,50.66,50.74,50.66,50.74,23200.0,41.8072,41.8732,41.8072,41.8732,23200.0
2014-06-05 13:10:00,50.73,50.75,50.71,50.75,25900.0,41.8649,41.8815,41.8484,41.8815,25900.0
2014-06-05 13:20:00,50.75,50.75,50.69,50.73,47600.0,41.8815,41.8815,41.8319,41.8649,47600.0
2014-06-05 13:30:00,50.72,50.76,50.71,50.75,16600.0,41.8567,41.8897,41.8484,41.8815,16600.0
2014-06-05 13:40:00,50.76,50.76,50.71,50.73,14100.0,41.8897,41.8897,41.8484,41.8649,14100.0
2014-06-05 13:50:00,50.74,50.79,50.73,50.78,23000.0,41.8732,41.9145,41.8649,41.9062,23000.0
2014-06-05 14:00:00,50.79,50.79,50.76,50.78,15100.0,41.9145,41.9145,41.8897,41.9062,15100.0
2014-06-05 14:10:00,50.78,50.78,50.76,50.76,11800.0,41.9062,41.9062,41.8897,41.8897,11800.0
2014-06-05 14:20:00,50.77,50.77,50.71,50.72,35000.0,41.898,41.898,41.8484,41.8567,35000.0
2014-06-05 14:30:00,50.73,50.77,50.72,50.74,22700.0,41.8649,41.898,41.8567,41.8732,22700.0
2014-06-05 14:40:00,50.75,50.78,50.75,50.76,26300.0,41.8815,41.9062,41.8815,41.8897,26300.0
2014-06-05 14:50:00,50.76,50.76,50.7,50.7,24100.0,41.8897,41.8897,41.8402,41.8402,24100.0
2014-06-05 15:00:00,50.71,50.75,50.7,50.71,30400.0,41.8484,41.8815,41.8402,41.8484,30400.0
2014-06-05 15:10:00,50.72,50.72,50.69,50.71,24000.0,41.8567,41.8567,41.8319,41.8484,24000.0
2014-06-05 15:20:00,50.71,50.72,50.66,50.69,30400.0,41.8484,41.8567,41.8072,41.8319,30400.0
2014-06-05 15:30:00,50.69,50.7,50.67,50.7,43800.0,41.8319,41.8402,41.8154,41.8402,43800.0
2014-06-05 15:40:00,50.7,50.72,50.69,50.69,72500.0,41.8402,41.8567,41.8319,41.8319,72500.0
2014-06-05 15:50:00,50.69,50.73,50.67,50.73,174900.0,41.8319,41.8649,41.8154,41.8649,174900.0
2014-06-06 09:30:00,50.78,50.86,50.69,50.78,55100.0,41.9062,41.9722,41.8319,41.9062,55100.0
2014-06-06 09:40:00,50.78,50.79,50.72,50.79,52200.0,41.9062,41.9145,41.8567,41.9145,52200.0
2014-06-06 09:50:00,50.78,50.84,50.75,50.84,47200.0,41.9062,41.9557,41.8815,41.9557,47200.0
2014-06-06 10:00:00,50.83,50.9,50.8,50.9,65600.0,41.9475,42.0052,41.9227,42.0052,65600.0
2014-06-06 10:10:00,50.9,50.98,50.85,50.96,62500.0,42.0052,42.0713,41.964,42.0548,62500.0
2014-06-06 10:20:00,50.96,51.01,50.96,51.0,49800.0,42.0548,42.096,42.0548,42.0878,49800.0
2014-06-06 10:30:00,51.02,51.08,51.0,51.03,25600.0,42.1043,42.1538,42.0878,42.1125,25600.0
2014-06-06 10:40:00,51.03,51.07,51.01,51.05,15400.0,42.1125,42.1455,42.096,42.129,15400.0
2014-06-06 10:50:00,51.05,51.08,51.04,51.08,21400.0,42.129,42.1538,42.1208,42.1538,21400.0
2014-06-06 11:00:00,51.08,51.08,50.98,50.99,126900.0,42.1538,42.1538,42.0713,42.0795,126900.0
2014-06-06 11:10:00,50.98,50.99,50.93,50.93,116300.0,42.0713,42.0795,42.03,42.03,116300.0
2014-06-06 11:20:00,50.93,51.02,50.93,51.0,65000.0,42.03,42.1043,42.03,42.0878,65000.0
2014-06-06 11:30:00,50.99,51.0,50.97,50.97,32400.0,42.0795,42.0878,42.063,42.063,32400.0
2014-06-06 11:40:00,50.98,50.98,50.97,50.97,5200.0,42.0713,42.0713,42.063,42.063,5200.0
2014-06-06 11:50:00,50.97,50.98,50.9,50.9,45800.0,42.063,42.0713,42.0052,42.0052,45800.0
2014-06-06 12:00:00,50.89,50.95,50.88,50.95,195000.0,41.997,42.0465,41.9887,42.0465,195000.0
2014-06-06 12:10:00,50.95,50.97,50.93,50.93,44900.0,42.0465,42.063,42.03,42.03,44900.0
2014-06-06 12:20:00,50.93,50.93,50.91,50.91,21000.0,42.03,42.03,42.0135,42.0135,21000.0
2014-06-06 12:30:00,50.92,50.92,50.9,50.9,25300.0,42.0217,42.0217,42.0052,42.0052,25300.0
2014-06-06 12:40:00,50.9,50.92,50.88,50.9,28500.0,42.0052,42.0217,41.9887,42.0052,28500.0
2014-06-06 12:50:00,50.9,50.91,50.85,50.86,38300.0,42.0052,42.0135,41.964,41.9722,38300.0
2014-06-06 13:00:00,50.85,50.88,50.85,50.88,42000.0,41.964,41.9887,41.964,41.9887,42000.0
2014-06-06 13:10:00,50.88,50.92,50.87,50.91,23400.0,41.9887,42.0217,41.9805,42.0135,23400.0
2014-06-06 13:20:00,50.92,50.97,50.91,50.97,11300.0,42.0217,42.063,42.0135,42.063,11300.0
2014-06-06 13:30:00,50.97,50.98,50.92,50.93,52500.0,42.063,42.0713,42.0217,42.03,52500.0
2014-06-06 13:40:00,50.92,50.94,50.92,50.93,19900.0,42.0217,42.0383,42.0217,42.03,19900.0
2014-06-06 13:50:00,50.93,50.94,50.9,50.93,30100.0,42.03,42.0383,42.0052,42.03,30100.0
2014-06-06 14:00:00,50.92,50.94,50.9,50.94,98800.0,42.0217,42.0383,42.0052,42.0383,98800.0
2014-06-06 14:10:00,50.94,51.0,50.94,51.0,15700.0,42.0383,42.0878,42.0383,42.0878,15700.0
2014-06-06 14:20:00,51.0,51.02,51.0,51.01,18600.0,42.0878,42.1043,42.0878,42.096,18600.0
2014-06-06 14:30:00,51.02,51.04,51.0,51.04,37600.0,42.1043,42.1208,42.0878,42.1208,37600.0
2014-06-06 14:40:00,51.04,51.05,51.02,51.02,36700.0,42.1208,42.129,42.1043,42.1043,36700.0
2014-06-06 14:50:00,51.03,51.05,51.02,51.04,20500.0,42.1125,42.129,42.1043,42.1208,20500.0
2014-06-06 15:00:00,51.03,51.04,51.01,51.02,15700.0,42.1125,42.1208,42.096,42.1043,15700.0
2014-06-06 15:10:00,51.01,51.05,51.01,51.05,25000.0,42.096,42.129,42.096,42.129,25000.0
2014-06-06 15:20:00,51.05,51.08,51.04,51.06,54400.0,42.129,42.1538,42.1208,42.1373,54400.0
2014-06-06 15:30:00,51.06,51.07,51.02,51.02,33900.0,42.1373,42.1455,42.1043,42.1043,33900.0
2014-06-06 15:40:00,51.02,51.03,50.99,51.02,165000.0,42.1043,42.1125,42.0795,42.1043,165000.0
2014-06-06 15:50:00,51.02,51.06,51.02,51.05,164200.0,42.1043,42.1373,42.1043,42.129,164200.0
2014-06-09 09:30:00,51.0,51.08,50.97,50.99,64900.0,42.0878,42.1538,42.063,42.0795,64900.0
2014-06-09 09:40:00,51.01,51.1,51.0,51.09,38800.0,42.096,42.1703,42.0878,42.162,38800.0
2014-06-09 09:50:00,51.09,51.14,51.07,51.09,23300.0,42.162,42.2033,42.1455,42.162,23300.0
2014-06-09 10:00:00,51.1,51.13,51.06,51.07,22900.0,42.1703,42.195,42.1373,42.1455,22900.0
2014-06-09 10:10:00,51.07,51.13,51.05,51.1,21000.0,42.1455,42.195,42.129,42.1703,21000.0
2014-06-09 10:20:00,51.1,51.12,51.06,51.08,68000.0,42.1703,42.1868,42.1373,42.1538,68000.0
2014-06-09 10:30:00,51.08,51.1,51.03,51.03,44400.0,42.1538,42.1703,42.1125,42.1125,44400.0
2014-06-09 10:40:00,51.04,51.09,51.01,51.08,94400.0,42.1208,42.162,42.096,42.1538,94400.0
2014-06-09 10:50:00,51.09,51.1,51.05,51.08,35000.0,42.162,42.1703,42.129,42.1538,35000.0
2014-06-09 11:00:00,51.07,51.1,51.05,51.08,14200.0,42.1455,42.1703,42.129,42.1538,14200.0
2014-06-09 11:10:00,51.09,51.12,51.08,51.12,13200.0,42.162,42.1868,42.1538,42.1868,13200.0
2014-06-09 11:20:00,51.13,51.14,51.11,51.14,16200.0,42.195,42.2033,42.1785,42.2033,16200.0
2014-06-09 11:30:00,51.14,51.15,51.13,51.14,21500.0,42.2033,42.2116,42.195,42.2033,21500.0
2014-06-09 11:40:00,51.14,51.15,51.13,51.13,14900.0,42.2033,42.2116,42.195,42.195,14900.0
2014-06-09 11:50:00,51.14,51.14,51.08,51.1,38500.0,42.2033,42.2033,42.1538,42.1703,38500.0
2014-06-09 12:00:00,51.11,51.15,51.11,51.14,26000.0,42.1785,42.2116,42.1785,42.2033,26000.0
2014-06-09 12:10:00,51.14,51.15,51.13,51.14,35500.0,42.2033,42.2116,42.195,42.2033,35500.0
2014-06-09 12:20:00,51.14,51.15,51.12,51.12,18400.0,42.2033,42.2116,42.1868,42.1868,18400.0
2014-06-09 12:30:00,51.12,51.15,51.11,51.14,18900.0,42.1868,42.2116,42.1785,42.2033,18900.0
2014-06-09 12:40:00,51.14,51.15,51.1,51.11,11800.0,42.2033,42.2116,42.1703,42.1785,11800.0
2014-06-09 12:50:00,51.11,51.14,51.11,51.13,159200.0,42.1785,42.2033,42.1785,42.195,159200.0
2014-06-09 13:00:00,51.13,51.15,51.12,51.14,12000.0,42.195,42.2116,42.1868,42.2033,12000.0
2014-06-09 13:10:00,51.14,51.14,51.13,51.14,3800.0,42.2033,42.2033,42.195,42.2033,3800.0
2014-06-09 13:20:00,51.13,51.14,51.11,51.12,22500.0,42.195,42.2033,42.1785,42.1868,22500.0
2014-06-09 13:30:00,51.12,51.14,51.11,51.13,25600.0,42.1868,42.2033,42.1785,42.195,25600.0
2014-06-09 13:40:00,51.14,51.15,51.11,51.13,25200.0,42.2033,42.2116,42.1785,42.195,25200.0
2014-06-09 13:50:00,51.13,51.15,51.13,51.15,21800.0,42.195,42.2116,42.195,42.2116,21800.0
2014-06-09 14:00:00,51.14,51.15,51.13,51.13,25900.0,42.2033,42.2116,42.195,42.195,25900.0
2014-06-09 14:10:00,51.13,51.14,51.08,51.1,25300.0,42.195,42.2033,42.1538,42.1703,25300.0
2014-06-09 14:20:00,51.11,51.13,51.06,51.09,57500.0,42.1785,42.195,42.1373,42.162,57500.0
2014-06-09 14:30:00,51.08,51.1,51.06,51.08,51400.0,42.1538,42.1703,42.1373,42.1538,51400.0
2014-06-09 14:40:00,51.07,51.13,51.07,51.12,47100.0,42.1455,42.195,42.1455,42.1868,47100.0
2014-06-09 14:50:00,51.11,51.15,51.11,51.15,22000.0,42.1785,42.2116,42.1785,42.2116,22000.0
2014-06-09 15:00:00,51.15,51.2,51.14,51.2,74200.0,42.2116,42.2528,42.2033,42.2528,74200.0
2014-06-09 15:10:00,51.2,51.21,51.14,51.17,42800.0,42.2528,42.2611,42.2033,42.2281,42800.0
2014-06-09 15:20:00,51.17,51.23,51.16,51.22,29100.0,42.2281,42.2776,42.2198,42.2693,29100.0
2014-06-09 15:30:00,51.22,51.22,51.18,51.22,40400.0,42.2693,42.2693,42.2363,42.2693,40400.0
2014-06-09 15:40:00,51.22,51.25,51.2,51.24,83200.0,42.2693,42.2941,42.2528,42.2858,83200.0
2014-06-09 15:50:00,51.24,51.25,51.21,51.24,187500.0,42.2858,42.2941,42.2611,42.2858,187500.0
2014-06-10 09:30:00,51.06,51.19,51.06,51.12,36500.0,42.1373,42.2446,42.1373,42.1868,36500.0
2014-06-10 09:40:00,51.12,51.17,51.11,51.16,35100.0,42.1868,42.2281,42.1785,42.2198,35100.0
2014-06-10 09:50:00,51.16,51.23,51.15,51.17,33100.0,42.2198,42.2776,42.2116,42.2281,33100.0
2014-06-10 10:00:00,51.15,51.16,51.04,51.05,30500.0,42.2116,42.2198,42.1208,42.129,30500.0
2014-06-10 10:10:00,51.06,51.11,51.06,51.09,28700.0,42.1373,42.1785,42.1373,42.162,28700.0
2014-06-10 10:20:00,51.09,51.19,51.07,51.16,24800.0,42.162,42.2446,42.1455,42.2198,24800.0
2014-06-10 10:30:00,51.17,51.19,51.08,51.08,38400.0,42.2281,42.2446,42.1538,42.1538,38400.0
2014-06-10 10:40:00,51.09,51.15,51.09,51.15,18900.0,42.162,42.2116,42.162,42.2116,18900.0
2014-06-10 10:50:00,51.15,51.18,51.14,51.15,21200.0,42.2116,42.2363,42.2033,42.2116,21200.0
2014-06-10 11:00:00,51.15,51.16,51.13,51.16,18200.0,42.2116,42.2198,42.195,42.2198,18200.0
2014-06-10 11:10:00,51.16,51.19,51.14,51.14,17300.0,42.2198,42.2446,42.2033,42.2033,17300.0
2014-06-10 11:20:00,51.15,51.18,51.13,51.16,11200.0,42.2116,42.2363,42.195,42.2198,11200.0
2014-06-10 11:30:00,51.15,51.21,51.15,51.19,34300.0,42.2116,42.2611,42.2116,42.2446,34300.0
2014-06-10 11:40:00,51.18,51.18,51.1,51.11,25200.0,42.2363,42.2363,42.1703,42.1785,25200.0
2014-06-10 11:50:00,51.1,51.12,51.08,51.1,16300.0,42.1703,42.1868,42.1538,42.1703,16300.0
2014-06-10 12:00:00,51.1,51.1,51.02,51.03,19800.0,42.1703,42.1703,42.1043,42.1125,19800.0
2014-06-10 12:10:00,51.04,51.1,51.02,51.08,22000.0,42.1208,42.1703,42.1043,42.1538,22000.0
2014-06-10 12:20:00,51.08,51.12,51.08,51.1,58300.0,42.1538,42.1868,42.1538,42.1703,58300.0
2014-06-10 12:30:00,51.1,51.11,51.07,51.07,17200.0,42.1703,42.1785,42.1455,42.1455,17200.0
2014-06-10 12:40:00,51.08,51.08,51.02,51.04,18500.0,42.1538,42.1538,42.1043,42.1208,18500.0
2014-06-10 12:50:00,51.04,51.07,51.04,51.07,16200.0,42.1208,42.1455,42.1208,42.1455,16200.0
2014-06-10 13:00:00,51.07,51.07,51.03,51.04,16500.0,42.1455,42.1455,42.1125,42.1208,16500.0
2014-06-10 13:10:00,51.04,51.04,51.01,51.03,15900.0,42.1208,42.1208,42.096,42.1125,15900.0
2014-06-10 13:20:00,51.03,51.05,51.01,51.05,12300.0,42.1125,42.129,42.096,42.129,12300.0
2014-06-10 13:30:00,51.06,51.1,51.05,51.1,12500.0,42.1373,42.1703,42.129,42.1703,12500.0
2014-06-10 13:40:00,51.1,51.13,51.09,51.12,64500.0,42.1703,42.195,42.162,42.1868,64500.0
2014-06-10 13:50:00,51.12,51.19,51.1,51.17,150700.0,42.1868,42.2446,42.1703,42.2281,150700.0
2014-06-10 14:00:00,51.17,51.18,51.13,51.14,70800.0,42.2281,42.2363,42.195,42.2033,70800.0
2014-06-10 14:10:00,51.14,51.19,51.12,51.15,47400.0,42.2033,42.2446,42.1868,42.2116,47400.0
2014-06-10 14:20:00,51.15,51.17,51.09,51.12,126100.0,42.2116,42.2281,42.162,42.1868,126100.0
2014-06-10 14:30:00,51.12,51.15,51.11,51.13,57800.0,42.1868,42.2116,42.1785,42.195,57800.0
2014-06-10 14:40:00,51.13,51.16,51.12,51.15,17900.0,42.195,42.2198,42.1868,42.2116,17900.0
2014-06-10 14:50:00,51.16,51.16,51.14,51.14,18600.0,42.2198,42.2198,42.2033,42.2033,18600.0
2014-06-10 15:00:00,51.15,51.17,51.14,51.16,14900.0,42.2116,42.2281,42.2033,42.2198,14900.0
2014-06-10 15:10:00,51.16,51.19,51.15,51.19,16500.0,42.2198,42.2446,42.2116,42.2446,16500.0
2014-06-10 15:20:00,51.18,51.19,51.14,51.16,31500.0,42.2363,42.2446,42.2033,42.2198,31500.0
2014-06-10 15:30:00,51.16,51.16,51.13,51.13,19300.0,42.2198,42.2198,42.195,42.195,19300.0
2014-06-10 15:40:00,51.14,51.15,51.11,51.11,29400.0,42.2033,42.2116,42.1785,42.1785,29400.0
2014-06-10 15:50:00,51.12,51.17,51.11,51.17,130500.0,42.1868,42.2281,42.1785,42.2281,130500.0
2014-06-11 09:30:00,50.9,51.05,50.83,51.04,51100.0,42.0052,42.129,41.9475,42.1208,51100.0
2014-06-11 09:40:00,51.05,51.09,50.93,50.94,40500.0,42.129,42.162,42.03,42.0383,40500.0
2014-06-11 09:50:00,50.95,50.98,50.94,50.98,77900.0,42.0465,42.0713,42.0383,42.0713,77900.0
2014-06-11 10:00:00,50.98,51.04,50.95,50.98,54100.0,42.0713,42.1208,42.0465,42.0713,54100.0
2014-06-11 10:10:00,50.98,51.07,50.95,51.06,127700.0,42.0713,42.1455,42.0465,42.1373,127700.0
2014-06-11 10:20:00,51.07,51.16,51.01,51.06,43900.0,42.1455,42.2198,42.096,42.1373,43900.0
2014-06-11 10:30:00,51.05,51.14,51.04,51.09,75600.0,42.129,42.2033,42.1208,42.162,75600.0
2014-06-11 10:40:00,51.09,51.11,51.04,51.04,19500.0,42.162,42.1785,42.1208,42.1208,19500.0
2014-06-11 10:50:00,51.04,51.06,51.01,51.06,99400.0,42.1208,42.1373,42.096,42.1373,99400.0
2014-06-11 11:00:00,51.07,51.12,51.07,51.08,35100.0,42.1455,42.1868,42.1455,42.1538,35100.0
2014-06-11 11:10:00,51.08,51.1,51.04,51.05,15000.0,42.1538,42.1703,42.1208,42.129,15000.0
2014-06-11 11:20:00,51.06,51.1,51.04,51.1,7800.0,42.1373,42.1703,42.1208,42.1703,7800.0
2014-06-11 11:30:00,51.1,51.13,51.04,51.05,21200.0,42.1703,42.195,42.1208,42.129,21200.0
2014-06-11 11:40:00,51.05,51.07,51.03,51.05,15600.0,42.129,42.1455,42.1125,42.129,15600.0
2014-06-11 11:50:00,51.05,51.14,51.04,51.13,72100.0,42.129,42.2033,42.1208,42.195,72100.0
2014-06-11 12:00:00,51.13,51.18,51.12,51.15,15100.0,42.195,42.2363,42.1868,42.2116,15100.0
2014-06-11 12:10:00,51.16,51.23,51.15,51.21,76500.0,42.2198,42.2776,42.2116,42.2611,76500.0
2014-06-11 12:20:00,51.21,51.21,51.12,51.13,36400.0,42.2611,42.2611,42.1868,42.195,36400.0
2014-06-11 12:30:00,51.13,51.18,51.12,51.17,13000.0,42.195,42.2363,42.1868,42.2281,13000.0
2014-06-11 12:40:00,51.16,51.17,51.15,51.17,11600.0,42.2198,42.2281,42.2116,42.2281,11600.0
2014-06-11 12:50:00,51.16,51.18,51.16,51.18,7400.0,42.2198,42.2363,42.2198,42.2363,7400.0
2014-06-11 13:00:00,51.18,51.18,51.08,51.09,33600.0,42.2363,42.2363,42.1538,42.162,33600.0
2014-06-11 13:10:00,51.08,51.1,51.07,51.1,9500.0,42.1538,42.1703,42.1455,42.1703,9500.0
2014-06-11 13:20:00,51.1,51.14,51.09,51.14,13600.0,42.1703,42.2033,42.162,42.2033,13600.0
2014-06-11 13:30:00,51.13,51.14,51.1,51.11,16500.0,42.195,42.2033,42.1703,42.1785,16500.0
2014-06-11 13:40:00,51.11,51.12,51.1,51.1,15900.0,42.1785,42.1868,42.1703,42.1703,15900.0
2014-06-11 13:50:00,51.1,51.13,51.1,51.12,12600.0,42.1703,42.195,42.1703,42.1868,12600.0
2014-06-11 14:00:00,51.11,51.12,51.06,51.06,22100.0,42.1785,42.1868,42.1373,42.1373,22100.0
2014-06-11 14:10:00,51.06,51.1,51.05,51.09,23500.0,42.1373,42.1703,42.129,42.162,23500.0
2014-06-11 14:20:00,51.09,51.13,51.05,51.13,21000.0,42.162,42.195,42.129,42.195,21000.0
2014-06-11 14:30:00,51.13,51.14,51.11,51.11,14100.0,42.195,42.2033,42.1785,42.1785,14100.0
2014-06-11 14:40:00,51.1,51.12,51.07,51.11,30700.0,42.1703,42.1868,42.1455,42.1785,30700.0
2014-06-11 14:50:00,51.1,51.11,51.08,51.09,12700.0,42.1703,42.1785,42.1538,42.162,12700.0
2014-06-11 15:00:00,51.08,51.11,51.08,51.09,24500.0,42.1538,42.1785,42.1538,42.162,24500.0
2014-06-11 15:10:00,51.09,51.12,51.09,51.1,37500.0,42.162,42.1868,42.162,42.1703,37500.0
2014-06-11 15:20:00,51.11,51.16,51.1,51.16,24000.0,42.1785,42.2198,42.1703,42.2198,24000.0
2014-06-11 15:30:00,51.16,51.18,51.15,51.16,52600.0,42.2198,42.2363,42.2116,42.2198,52600.0
2014-06-11 15:40:00,51.16,51.2,51.16,51.17,149100.0,42.2198,42.2528,42.2198,42.2281,149100.0
2014-06-11 15:50:00,51.17,51.21,51.16,51.21,380700.0,42.2281,42.2611,42.2198,42.2611,380700.0
2014-06-12 09:30:00,51.03,51.05,50.88,50.94,75700.0,42.1125,42.129,41.9887,42.0383,75700.0
2014-06-12 09:40:00,50.94,50.97,50.89,50.94,74900.0,42.0383,42.063,41.997,42.0383,74900.0
2014-06-12 09:50:00,50.94,50.97,50.9,50.96,118300.0,42.0383,42.063,42.0052,42.0548,118300.0
2014-06-12 10:00:00,50.96,51.02,50.94,50.94,54500.0,42.0548,42.1043,42.0383,42.0383,54500.0
2014-06-12 10:10:00,50.93,50.94,50.86,50.91,80800.0,42.03,42.0383,41.9722,42.0135,80800.0
2014-06-12 10:20:00,50.9,50.91,50.78,50.79,76800.0,42.0052,42.0135,41.9062,41.9145,76800.0
2014-06-12 10:30:00,50.78,50.81,50.74,50.75,50400.0,41.9062,41.931,41.8732,41.8815,50400.0
2014-06-12 10:40:00,50.75,50.75,50.7,50.71,75000.0,41.8815,41.8815,41.8402,41.8484,75000.0
2014-06-12 10:50:00,50.7,50.78,50.7,50.77,28700.0,41.8402,41.9062,41.8402,41.898,28700.0
2014-06-12 11:00:00,50.77,50.8,50.75,50.77,38900.0,41.898,41.9227,41.8815,41.898,38900.0
2014-06-12 11:10:00,50.77,50.87,50.77,50.86,14100.0,41.898,41.9805,41.898,41.9722,14100.0
2014-06-12 11:20:00,50.86,50.92,50.85,50.91,16700.0,41.9722,42.0217,41.964,42.0135,16700.0
2014-06-12 11:30:00,50.9,50.91,50.79,50.84,33000.0,42.0052,42.0135,41.9145,41.9557,33000.0
2014-06-12 11:40:00,50.84,50.84,50.79,50.8,15800.0,41.9557,41.9557,41.9145,41.9227,15800.0
2014-06-12 11:50:00,50.79,50.81,50.77,50.79,19200.0,41.9145,41.931,41.898,41.9145,19200.0
2014-06-12 12:00:00,50.79,50.8,50.75,50.8,31000.0,41.9145,41.9227,41.8815,41.9227,31000.0
2014-06-12 12:10:00,50.8,50.81,50.76,50.77,42100.0,41.9227,41.931,41.8897,41.898,42100.0
2014-06-12 12:20:00,50.77,50.81,50.75,50.8,23000.0,41.898,41.931,41.8815,41.9227,23000.0
2014-06-12 12:30:00,50.8,50.8,50.78,50.79,18100.0,41.9227,41.9227,41.9062,41.9145,18100.0
2014-06-12 12:40:00,50.79,50.79,50.72,50.75,14500.0,41.9145,41.9145,41.8567,41.8815,14500.0
2014-06-12 12:50:00,50.74,50.74,50.67,50.68,19700.0,41.8732,41.8732,41.8154,41.8237,19700.0
2014-06-12 13:00:00,50.68,50.69,50.64,50.66,36200.0,41.8237,41.8319,41.7907,41.8072,36200.0
2014-06-12 13:10:00,50.66,50.68,50.62,50.64,21900.0,41.8072,41.8237,41.7742,41.7907,21900.0
2014-06-12 13:20:00,50.63,50.65,50.6,50.62,33800.0,41.7824,41.7989,41.7577,41.7742,33800.0
2014-06-12 13:30:00,50.62,50.62,50.55,50.6,47100.0,41.7742,41.7742,41.7164,41.7577,47100.0
2014-06-12 13:40:00,50.6,50.63,50.53,50.53,42000.0,41.7577,41.7824,41.6999,41.6999,42000.0
2014-06-12 13:50:00,50.54,50.54,50.44,50.45,46800.0,41.7082,41.7082,41.6256,41.6339,46800.0
2014-06-12 14:00:00,50.44,50.5,50.43,50.49,47200.0,41.6256,41.6751,41.6174,41.6669,47200.0
2014-06-12 14:10:00,50.49,50.56,50.47,50.55,29100.0,41.6669,41.7247,41.6504,41.7164,29100.0
2014-06-12 14:20:00,50.56,50.57,50.52,50.53,38500.0,41.7247,41.7329,41.6916,41.6999,38500.0
2014-06-12 14:30:00,50.53,50.53,50.49,50.51,40900.0,41.6999,41.6999,41.6669,41.6834,40900.0
2014-06-12 14:40:00,50.51,50.52,50.5,50.52,18600.0,41.6834,41.6916,41.6751,41.6916,18600.0
2014-06-12 14:50:00,50.51,50.52,50.48,50.5,41600.0,41.6834,41.6916,41.6586,41.6751,41600.0
2014-06-12 15:00:00,50.5,50.51,50.45,50.46,52100.0,41.6751,41.6834,41.6339,41.6421,52100.0
2014-06-12 15:10:00,50.45,50.56,50.44,50.56,126800.0,41.6339,41.7247,41.6256,41.7247,126800.0
2014-06-12 15:20:00,50.55,50.62,50.55,50.6,83500.0,41.7164,41.7742,41.7164,41.7577,83500.0
2014-06-12 15:30:00,50.6,50.62,50.57,50.57,132600.0,41.7577,41.7742,41.7329,41.7329,132600.0
2014-06-12 15:40:00,50.58,50.69,50.57,50.64,141100.0,41.7412,41.8319,41.7329,41.7907,141100.0
2014-06-12 15:50:00,50.65,50.68,50.63,50.67,237200.0,41.7989,41.8237,41.7824,41.8154,237200.0
2014-06-13 09:30:00,50.66,50.79,50.66,50.69,38500.0,41.8072,41.9145,41.8072,41.8319,38500.0
2014-06-13 09:40:00,50.71,50.77,50.69,50.74,17800.0,41.8484,41.898,41.8319,41.8732,17800.0
2014-06-13 09:50:00,50.74,50.81,50.62,50.65,17800.0,41.8732,41.931,41.7742,41.7989,17800.0
2014-06-13 10:00:00,50.65,50.66,50.58,50.58,10200.0,41.7989,41.8072,41.7412,41.7412,10200.0
2014-06-13 10:10:00,50.58,50.72,50.57,50.71,15700.0,41.7412,41.8567,41.7329,41.8484,15700.0
2014-06-13 10:20:00,50.71,50.82,50.71,50.77,18100.0,41.8484,41.9392,41.8484,41.898,18100.0
2014-06-13 10:30:00,50.77,50.85,50.76,50.84,14000.0,41.898,41.964,41.8897,41.9557,14000.0
2014-06-13 10:40:00,50.82,50.84,50.76,50.77,16500.0,41.9392,41.9557,41.8897,41.898,16500.0
2014-06-13 10:50:00,50.78,50.83,50.78,50.82,11000.0,41.9062,41.9475,41.9062,41.9392,11000.0
2014-06-13 11:00:00,50.82,50.86,50.8,50.86,12700.0,41.9392,41.9722,41.9227,41.9722,12700.0
2014-06-13 11:10:00,50.86,50.88,50.85,50.85,18700.0,41.9722,41.9887,41.964,41.964,18700.0
2014-06-13 11:20:00,50.85,50.86,50.81,50.81,21500.0,41.964,41.9722,41.931,41.931,21500.0
2014-06-13 11:30:00,50.81,50.82,50.75,50.75,17400.0,41.931,41.9392,41.8815,41.8815,17400.0
2014-06-13 11:40:00,50.76,50.76,50.73,50.75,15600.0,41.8897,41.8897,41.8649,41.8815,15600.0
2014-06-13 11:50:00,50.76,50.77,50.75,50.76,8800.0,41.8897,41.898,41.8815,41.8897,8800.0
2014-06-13 12:00:00,50.76,50.76,50.73,50.73,20300.0,41.8897,41.8897,41.8649,41.8649,20300.0
2014-06-13 12:10:00,50.73,50.74,50.72,50.74,4400.0,41.8649,41.8732,41.8567,41.8732,4400.0
2014-06-13 12:20:00,50.74,50.77,50.74,50.75,14800.0,41.8732,41.898,41.8732,41.8815,14800.0
2014-06-13 12:30:00,50.74,50.75,50.67,50.68,18300.0,41.8732,41.8815,41.8154,41.8237,18300.0
2014-06-13 12:40:00,50.67,50.72,50.66,50.71,44400.0,41.8154,41.8567,41.8072,41.8484,44400.0
2014-06-13 12:50:00,50.71,50.75,50.71,50.74,98700.0,41.8484,41.8815,41.8484,41.8732,98700.0
2014-06-13 13:00:00,50.74,50.77,50.72,50.73,16600.0,41.8732,41.898,41.8567,41.8649,16600.0
2014-06-13 13:10:00,50.74,50.76,50.72,50.76,23400.0,41.8732,41.8897,41.8567,41.8897,23400.0
2014-06-13 13:20:00,50.76,50.76,50.73,50.76,13100.0,41.8897,41.8897,41.8649,41.8897,13100.0
2014-06-13 13:30:00,50.76,50.77,50.74,50.76,76300.0,41.8897,41.898,41.8732,41.8897,76300.0
2014-06-13 13:40:00,50.75,50.81,50.75,50.8,10700.0,41.8815,41.931,41.8815,41.9227,10700.0
2014-06-13 13:50:00,50.79,50.85,50.79,50.84,26800.0,41.9145,41.964,41.9145,41.9557,26800.0
2014-06-13 14:00:00,50.83,50.86,50.83,50.85,20300.0,41.9475,41.9722,41.9475,41.964,20300.0
2014-06-13 14:10:00,50.85,50.86,50.84,50.86,14900.0,41.964,41.9722,41.9557,41.9722,14900.0
2014-06-13 14:20:00,50.86,50.86,50.85,50.86,12900.0,41.9722,41.9722,41.964,41.9722,12900.0
2014-06-13 14:30:00,50.87,50.88,50.83,50.85,25600.0,41.9805,41.9887,41.9475,41.964,25600.0
2014-06-13 14:40:00,50.84,50.86,50.84,50.86,18800.0,41.9557,41.9722,41.9557,41.9722,18800.0
2014-06-13 14:50:00,50.86,50.86,50.83,50.85,29100.0,41.9722,41.9722,41.9475,41.964,29100.0
2014-06-13 15:00:00,50.84,50.89,50.83,50.89,26000.0,41.9557,41.997,41.9475,41.997,26000.0
2014-06-13 15:10:00,50.89,50.89,50.81,50.81,19200.0,41.997,41.997,41.931,41.931,19200.0
2014-06-13 15:20:00,50.81,50.81,50.75,50.75,35400.0,41.931,41.931,41.8815,41.8815,35400.0
2014-06-13 15:30:00,50.75,50.77,50.71,50.77,39100.0,41.8815,41.898,41.8484,41.898,39100.0
2014-06-13 15:40:00,50.76,50.77,50.7,50.73,70300.0,41.8897,41.898,41.8402,41.8649,70300.0
2014-06-13 15:50:00,50.74,50.82,50.73,50.8,225700.0,41.8732,41.9392,41.8649,41.9227,225700.0
2014-06-16 09:30:00,50.69,50.84,50.57,50.81,71300.0,41.8319,41.9557,41.7329,41.931,71300.0
2014-06-16 09:40:00,50.82,50.87,50.81,50.84,29600.0,41.9392,41.9805,41.931,41.9557,29600.0
2014-06-16 09:50:00,50.84,50.85,50.74,50.75,26300.0,41.9557,41.964,41.8732,41.8815,26300.0
2014-06-16 10:00:00,50.75,50.81,50.71,50.77,59100.0,41.8815,41.931,41.8484,41.898,59100.0
2014-06-16 10:10:00,50.77,50.88,50.77,50.86,22800.0,41.898,41.9887,41.898,41.9722,22800.0
2014-06-16 10:20:00,50.87,50.88,50.83,50.83,20200.0,41.9805,41.9887,41.9475,41.9475,20200.0
2014-06-16 10:30:00,50.83,50.85,50.8,50.8,20200.0,41.9475,41.964,41.9227,41.9227,20200.0
2014-06-16 10:40:00,50.81,50.88,50.81,50.87,24600.0,41.931,41.9887,41.931,41.9805,24600.0
2014-06-16 10:50:00,50.86,50.87,50.83,50.83,26400.0,41.9722,41.9805,41.9475,41.9475,26400.0
2014-06-16 11:00:00,50.82,50.83,50.73,50.73,37500.0,41.9392,41.9475,41.8649,41.8649,37500.0
2014-06-16 11:10:00,50.72,50.73,50.62,50.63,30700.0,41.8567,41.8649,41.7742,41.7824,30700.0
2014-06-16 11:20:00,50.62,50.68,50.61,50.66,18100.0,41.7742,41.8237,41.7659,41.8072,18100.0
2014-06-16 11:30:00,50.66,50.66,50.59,50.61,23500.0,41.8072,41.8072,41.7494,41.7659,23500.0
2014-06-16 11:40:00,50.61,50.66,50.61,50.65,8900.0,41.7659,41.8072,41.7659,41.7989,8900.0
2014-06-16 11:50:00,50.65,50.7,50.65,50.68,18800.0,41.7989,41.8402,41.7989,41.8237,18800.0
2014-06-16 12:00:00,50.68,50.71,50.67,50.71,9400.0,41.8237,41.8484,41.8154,41.8484,9400.0
2014-06-16 12:10:00,50.72,50.8,50.72,50.78,40000.0,41.8567,41.9227,41.8567,41.9062,40000.0
2014-06-16 12:20:00,50.79,50.82,50.79,50.8,8400.0,41.9145,41.9392,41.9145,41.9227,8400.0
2014-06-16 12:30:00,50.8,50.8,50.76,50.76,11300.0,41.9227,41.9227,41.8897,41.8897,11300.0
2014-06-16 12:40:00,50.76,50.78,50.72,50.72,14900.0,41.8897,41.9062,41.8567,41.8567,14900.0
2014-06-16 12:50:00,50.72,50.77,50.72,50.77,12500.0,41.8567,41.898,41.8567,41.898,12500.0
2014-06-16 13:00:00,50.77,50.82,50.75,50.81,20300.0,41.898,41.9392,41.8815,41.931,20300.0
2014-06-16 13:10:00,50.81,50.82,50.79,50.8,12800.0,41.931,41.9392,41.9145,41.9227,12800.0
2014-06-16 13:20:00,50.8,50.82,50.8,50.8,15700.0,41.9227,41.9392,41.9227,41.9227,15700.0
2014-06-16 13:30:00,50.8,50.83,50.8,50.8,21200.0,41.9227,41.9475,41.9227,41.9227,21200.0
2014-06-16 13:40:00,50.8,50.82,50.79,50.8,21600.0,41.9227,41.9392,41.9145,41.9227,21600.0
2014-06-16 13:50:00,50.8,50.8,50.71,50.72,24600.0,41.9227,41.9227,41.8484,41.8567,24600.0
2014-06-16 14:00:00,50.73,50.74,50.72,50.73,14200.0,41.8649,41.8732,41.8567,41.8649,14200.0
2014-06-16 14:10:00,50.73,50.75,50.73,50.73,16300.0,41.8649,41.8815,41.8649,41.8649,16300.0
2014-06-16 14:20:00,50.73,50.76,50.73,50.73,17800.0,41.8649,41.8897,41.8649,41.8649,17800.0
2014-06-16 14:30:00,50.73,50.75,50.72,50.73,17600.0,41.8649,41.8815,41.8567,41.8649,17600.0
2014-06-16 14:40:00,50.73,50.74,50.72,50.73,16200.0,41.8649,41.8732,41.8567,41.8649,16200.0
2014-06-16 14:50:00,50.73,50.74,50.67,50.67,27800.0,41.8649,41.8732,41.8154,41.8154,27800.0
2014-06-16 15:00:00,50.67,50.7,50.65,50.7,22500.0,41.8154,41.8402,41.7989,41.8402,22500.0
2014-06-16 15:10:00,50.7,50.71,50.65,50.67,54200.0,41.8402,41.8484,41.7989,41.8154,54200.0
2014-06-16 15:20:00,50.68,50.72,50.67,50.7,47200.0,41.8237,41.8567,41.8154,41.8402,47200.0
2014-06-16 15:30:00,50.7,50.76,50.7,50.76,41500.0,41.8402,41.8897,41.8402,41.8897,41500.0
2014-06-16 15:40:00,50.76,50.77,50.73,50.74,42500.0,41.8897,41.898,41.8649,41.8732,42500.0
2014-06-16 15:50:00,50.74,50.75,50.72,50.75,119600.0,41.8732,41.8815,41.8567,41.8815,119600.0
2014-06-17 09:30:00,50.6,50.68,50.45,50.54,47300.0,41.7577,41.8237,41.6339,41.7082,47300.0
2014-06-17 09:40:00,50.55,50.72,50.54,50.68,24000.0,41.7164,41.8567,41.7082,41.8237,24000.0
2014-06-17 09:50:00,50.69,50.83,50.68,50.82,44900.0,41.8319,41.9475,41.8237,41.9392,44900.0
2014-06-17 10:00:00,50.83,50.9,50.77,50.89,40400.0,41.9475,42.0052,41.898,41.997,40400.0
2014-06-17 10:10:00,50.89,50.9,50.84,50.89,110500.0,41.997,42.0052,41.9557,41.997,110500.0
2014-06-17 10:20:00,50.89,50.98,50.89,50.98,17000.0,41.997,42.0713,41.997,42.0713,17000.0
2014-06-17 10:30:00,50.98,50.98,50.85,50.9,29000.0,42.0713,42.0713,41.964,42.0052,29000.0
2014-06-17 10:40:00,50.9,50.9,50.8,50.81,20300.0,42.0052,42.0052,41.9227,41.931,20300.0
2014-06-17 10:50:00,50.8,50.9,50.79,50.89,55600.0,41.9227,42.0052,41.9145,41.997,55600.0
2014-06-17 11:00:00,50.89,50.93,50.84,50.84,16400.0,41.997,42.03,41.9557,41.9557,16400.0
2014-06-17 11:10:00,50.83,50.92,50.82,50.92,21200.0,41.9475,42.0217,41.9392,42.0217,21200.0
2014-06-17 11:20:00,50.91,50.98,50.91,50.96,22500.0,42.0135,42.0713,42.0135,42.0548,22500.0
2014-06-17 11:30:00,50.96,51.07,50.95,51.02,57400.0,42.0548,42.1455,42.0465,42.1043,57400.0
2014-06-17 11:40:00,51.01,51.01,50.93,50.98,20000.0,42.096,42.096,42.03,42.0713,20000.0
2014-06-17 11:50:00,50.98,51.02,50.98,51.01,19400.0,42.0713,42.1043,42.0713,42.096,19400.0
2014-06-17 12:00:00,51.01,51.01,50.99,51.01,10900.0,42.096,42.096,42.0795,42.096,10900.0
2014-06-17 12:10:00,51.0,51.02,51.0,51.01,10400.0,42.0878,42.1043,42.0878,42.096,10400.0
2014-06-17 12:20:00,51.01,51.03,50.98,50.98,14500.0,42.096,42.1125,42.0713,42.0713,14500.0
2014-06-17 12:30:00,50.98,51.03,50.98,51.03,10100.0,42.0713,42.1125,42.0713,42.1125,10100.0
2014-06-17 12:40:00,51.03,51.1,51.03,51.1,39700.0,42.1125,42.1703,42.1125,42.1703,39700.0
2014-06-17 12:50:00,51.1,51.12,51.09,51.12,29200.0,42.1703,42.1868,42.162,42.1868,29200.0
2014-06-17 13:00:00,51.12,51.16,51.12,51.14,112300.0,42.1868,42.2198,42.1868,42.2033,112300.0
2014-06-17 13:10:00,51.15,51.21,51.14,51.2,24800.0,42.2116,42.2611,42.2033,42.2528,24800.0
2014-06-17 13:20:00,51.2,51.21,51.14,51.14,44600.0,42.2528,42.2611,42.2033,42.2033,44600.0
2014-06-17 13:30:00,51.14,51.17,51.13,51.16,49900.0,42.2033,42.2281,42.195,42.2198,49900.0
2014-06-17 13:40:00,51.16,51.18,51.09,51.11,66200.0,42.2198,42.2363,42.162,42.1785,66200.0
2014-06-17 13:50:00,51.1,51.16,51.08,51.15,35100.0,42.1703,42.2198,42.1538,42.2116,35100.0
2014-06-17 14:00:00,51.14,51.14,51.08,51.12,42200.0,42.2033,42.2033,42.1538,42.1868,42200.0
2014-06-17 14:10:00,51.12,51.13,51.11,51.13,14700.0,42.1868,42.195,42.1785,42.195,14700.0
2014-06-17 14:20:00,51.13,51.19,51.12,51.18,320300.0,42.195,42.2446,42.1868,42.2363,320300.0
2014-06-17 14:30:00,51.18,51.19,51.12,51.14,43300.0,42.2363,42.2446,42.1868,42.2033,43300.0
2014-06-17 14:40:00,51.13,51.15,51.1,51.13,24900.0,42.195,42.2116,42.1703,42.195,24900.0
2014-06-17 14:50:00,51.14,51.16,51.13,51.14,40000.0,42.2033,42.2198,42.195,42.2033,40000.0
2014-06-17 15:00:00,51.14,51.17,51.11,51.12,62800.0,42.2033,42.2281,42.1785,42.1868,62800.0
2014-06-17 15:10:00,51.13,51.13,51.07,51.08,59200.0,42.195,42.195,42.1455,42.1538,59200.0
2014-06-17 15:20:00,51.08,51.11,51.05,51.11,70300.0,42.1538,42.1785,42.129,42.1785,70300.0
2014-06-17 15:30:00,51.1,51.12,51.09,51.12,59900.0,42.1703,42.1868,42.162,42.1868,59900.0
2014-06-17 15:40:00,51.11,51.16,51.1,51.1,133800.0,42.1785,42.2198,42.1703,42.1703,133800.0
2014-06-17 15:50:00,51.11,51.11,51.04,51.11,196700.0,42.1785,42.1785,42.1208,42.1785,196700.0
2014-06-18 09:30:00,51.1,51.27,51.04,51.25,238300.0,42.1703,42.3106,42.1208,42.2941,238300.0
2014-06-18 09:40:00,51.26,51.42,51.22,51.4,384100.0,42.3023,42.4344,42.2693,42.4179,384100.0
2014-06-18 09:50:00,51.4,51.53,51.4,51.53,215500.0,42.4179,42.5251,42.4179,42.5251,215500.0
2014-06-18 10:00:00,51.53,51.55,51.35,51.35,238800.0,42.5251,42.5417,42.3766,42.3766,238800.0
2014-06-18 10:10:00,51.35,51.39,51.33,51.39,108900.0,42.3766,42.4096,42.3601,42.4096,108900.0
2014-06-18 10:20:00,51.38,51.45,51.38,51.45,68000.0,42.4014,42.4591,42.4014,42.4591,68000.0
2014-06-18 10:30:00,51.45,51.52,51.44,51.51,166900.0,42.4591,42.5169,42.4509,42.5086,166900.0
2014-06-18 10:40:00,51.5,51.5,51.38,51.4,30200.0,42.5004,42.5004,42.4014,42.4179,30200.0
2014-06-18 10:50:00,51.4,51.41,51.39,51.39,41600.0,42.4179,42.4261,42.4096,42.4096,41600.0
2014-06-18 11:00:00,51.39,51.47,51.39,51.47,36200.0,42.4096,42.4756,42.4096,42.4756,36200.0
2014-06-18 11:10:00,51.46,51.47,51.43,51.43,41900.0,42.4674,42.4756,42.4426,42.4426,41900.0
2014-06-18 11:20:00,51.43,51.46,51.4,51.44,85400.0,42.4426,42.4674,42.4179,42.4509,85400.0
2014-06-18 11:30:00,51.45,51.47,51.44,51.45,28600.0,42.4591,42.4756,42.4509,42.4591,28600.0
2014-06-18 11:40:00,51.45,51.51,51.44,51.47,37600.0,42.4591,42.5086,42.4509,42.4756,37600.0
2014-06-18 11:50:00,51.46,51.56,51.45,51.56,269100.0,42.4674,42.5499,42.4591,42.5499,269100.0
2014-06-18 12:00:00,51.55,51.6,51.53,51.59,93100.0,42.5417,42.5829,42.5251,42.5747,93100.0
2014-06-18 12:10:00,51.59,51.63,51.58,51.63,30700.0,42.5747,42.6077,42.5664,42.6077,30700.0
2014-06-18 12:20:00,51.62,51.63,51.49,51.51,51100.0,42.5994,42.6077,42.4921,42.5086,51100.0
2014-06-18 12:30:00,51.5,51.55,51.5,51.54,274700.0,42.5004,42.5417,42.5004,42.5334,274700.0
2014-06-18 12:40:00,51.55,51.56,51.51,51.56,27300.0,42.5417,42.5499,42.5086,42.5499,27300.0
2014-06-18 12:50:00,51.56,51.59,51.56,51.59,11900.0,42.5499,42.5747,42.5499,42.5747,11900.0
2014-06-18 13:00:00,51.59,51.6,51.54,51.54,23500.0,42.5747,42.5829,42.5334,42.5334,23500.0
2014-06-18 13:10:00,51.55,51.55,51.53,51.54,11000.0,42.5417,42.5417,42.5251,42.5334,11000.0
2014-06-18 13:20:00,51.54,51.6,51.54,51.6,12800.0,42.5334,42.5829,42.5334,42.5829,12800.0
2014-06-18 13:30:00,51.6,51.6,51.51,51.51,28800.0,42.5829,42.5829,42.5086,42.5086,28800.0
2014-06-18 13:40:00,51.51,51.52,51.47,51.49,10700.0,42.5086,42.5169,42.4756,42.4921,10700.0
2014-06-18 13:50:00,51.49,51.56,51.48,51.54,21000.0,42.4921,42.5499,42.4839,42.5334,21000.0
2014-06-18 14:00:00,51.53,51.69,51.48,51.69,191400.0,42.5251,42.6572,42.4839,42.6572,191400.0
2014-06-18 14:10:00,51.69,51.75,51.66,51.68,41500.0,42.6572,42.7067,42.6324,42.6489,41500.0
2014-06-18 14:20:00,51.68,51.73,51.67,51.7,28200.0,42.6489,42.6902,42.6407,42.6654,28200.0
2014-06-18 14:30:00,51.7,51.86,51.69,51.83,86900.0,42.6654,42.7975,42.6572,42.7727,86900.0
2014-06-18 14:40:00,51.84,51.88,51.8,51.88,98100.0,42.781,42.814,42.748,42.814,98100.0
2014-06-18 14:50:00,51.88,51.96,51.83,51.94,149100.0,42.814,42.88,42.7727,42.8635,149100.0
2014-06-18 15:00:00,51.95,52.05,51.95,51.96,174700.0,42.8718,42.9543,42.8718,42.88,174700.0
2014-06-18 15:10:00,51.96,52.03,51.92,52.01,111000.0,42.88,42.9378,42.847,42.9213,111000.0
2014-06-18 15:20:00,52.01,52.06,51.98,52.06,140200.0,42.9213,42.9625,42.8965,42.9625,140200.0
2014-06-18 15:30:00,52.06,52.1,52.04,52.08,271400.0,42.9625,42.9955,42.946,42.979,271400.0
2014-06-18 15:40:00,52.08,52.15,52.07,52.13,190500.0,42.979,43.0368,42.9708,43.0203,190500.0
2014-06-18 15:50:00,52.13,52.13,52.0,52.05,228400.0,43.0203,43.0203,42.913,42.9543,228400.0
2014-06-19 09:30:00,52.13,52.13,51.91,51.94,52800.0,43.0203,43.0203,42.8387,42.8635,52800.0
2014-06-19 09:40:00,51.94,51.99,51.9,51.95,53700.0,42.8635,42.9048,42.8305,42.8718,53700.0
2014-06-19 09:50:00,51.95,51.95,51.82,51.83,32200.0,42.8718,42.8718,42.7645,42.7727,32200.0
2014-06-19 10:00:00,51.82,51.89,51.79,51.85,57000.0,42.7645,42.8222,42.7397,42.7892,57000.0
2014-06-19 10:10:00,51.84,51.91,51.84,51.88,47000.0,42.781,42.8387,42.781,42.814,47000.0
2014-06-19 10:20:00,51.88,51.88,51.81,51.82,46000.0,42.814,42.814,42.7562,42.7645,46000.0
2014-06-19 10:30:00,51.83,51.88,51.79,51.87,59100.0,42.7727,42.814,42.7397,42.8057,59100.0
2014-06-19 10:40:00,51.87,51.97,51.87,51.92,36400.0,42.8057,42.8883,42.8057,42.847,36400.0
2014-06-19 10:50:00,51.91,51.91,51.79,51.8,18800.0,42.8387,42.8387,42.7397,42.748,18800.0
2014-06-19 11:00:00,51.8,51.86,51.79,51.8,31700.0,42.748,42.7975,42.7397,42.748,31700.0
2014-06-19 11:10:00,51.81,51.9,51.81,51.89,16200.0,42.7562,42.8305,42.7562,42.8222,16200.0
2014-06-19 11:20:00,51.9,51.94,51.85,51.85,69100.0,42.8305,42.8635,42.7892,42.7892,69100.0
2014-06-19 11:30:00,51.84,51.89,51.81,51.89,20100.0,42.781,42.8222,42.7562,42.8222,20100.0
2014-06-19 11:40:00,51.89,51.95,51.89,51.94,31700.0,42.8222,42.8718,42.8222,42.8635,31700.0
2014-06-19 11:50:00,51.94,51.96,51.93,51.93,24900.0,42.8635,42.88,42.8553,42.8553,24900.0
2014-06-19 12:00:00,51.93,51.96,51.92,51.95,19100.0,42.8553,42.88,42.847,42.8718,19100.0
2014-06-19 12:10:00,51.95,51.97,51.94,51.95,20400.0,42.8718,42.8883,42.8635,42.8718,20400.0
2014-06-19 12:20:00,51.95,51.95,51.88,51.89,14400.0,42.8718,42.8718,42.814,42.8222,14400.0
2014-06-19 12:30:00,51.88,51.89,51.83,51.86,23700.0,42.814,42.8222,42.7727,42.7975,23700.0
2014-06-19 12:40:00,51.86,51.87,51.84,51.85,14300.0,42.7975,42.8057,42.781,42.7892,14300.0
2014-06-19 12:50:00,51.86,51.86,51.82,51.82,16700.0,42.7975,42.7975,42.7645,42.7645,16700.0
2014-06-19 13:00:00,51.82,51.83,51.79,51.83,31900.0,42.7645,42.7727,42.7397,42.7727,31900.0
2014-06-19 13:10:00,51.83,51.83,51.76,51.78,23000.0,42.7727,42.7727,42.715,42.7315,23000.0
2014-06-19 13:20:00,51.79,51.86,51.78,51.84,12800.0,42.7397,42.7975,42.7315,42.781,12800.0
2014-06-19 13:30:00,51.84,51.86,51.83,51.84,27800.0,42.781,42.7975,42.7727,42.781,27800.0
2014-06-19 13:40:00,51.84,51.84,51.79,51.81,20900.0,42.781,42.781,42.7397,42.7562,20900.0
2014-06-19 13:50:00,51.81,51.83,51.79,51.82,26000.0,42.7562,42.7727,42.7397,42.7645,26000.0
2014-06-19 14:00:00,51.81,51.81,51.74,51.74,29300.0,42.7562,42.7562,42.6985,42.6985,29300.0
2014-06-19 14:10:00,51.74,51.78,51.74,51.77,20800.0,42.6985,42.7315,42.6985,42.7232,20800.0
2014-06-19 14:20:00,51.78,51.79,51.77,51.78,33100.0,42.7315,42.7397,42.7232,42.7315,33100.0
2014-06-19 14:30:00,51.78,51.78,51.71,51.73,56100.0,42.7315,42.7315,42.6737,42.6902,56100.0
2014-06-19 14:40:00,51.73,51.79,51.73,51.78,25100.0,42.6902,42.7397,42.6902,42.7315,25100.0
2014-06-19 14:50:00,51.78,51.81,51.77,51.81,18900.0,42.7315,42.7562,42.7232,42.7562,18900.0
2014-06-19 15:00:00,51.81,51.84,51.8,51.84,41700.0,42.7562,42.781,42.748,42.781,41700.0
2014-06-19 15:10:00,51.84,51.86,51.82,51.84,26600.0,42.781,42.7975,42.7645,42.781,26600.0
2014-06-19 15:20:00,51.84,51.89,51.84,51.86,55700.0,42.781,42.8222,42.781,42.7975,55700.0
2014-06-19 15:30:00,51.87,51.87,51.82,51.87,62600.0,42.8057,42.8057,42.7645,42.8057,62600.0
2014-06-19 15:40:00,51.87,51.93,51.84,51.84,97300.0,42.8057,42.8553,42.781,42.781,97300.0
2014-06-19 15:50:00,51.85,51.87,51.83,51.85,183200.0,42.7892,42.8057,42.7727,42.7892,183200.0
2014-06-20 09:30:00,52.02,52.1,51.84,51.89,580200.0,42.9295,42.9955,42.781,42.8222,580200.0
2014-06-20 09:40:00,51.89,51.92,51.84,51.91,115400.0,42.8222,42.847,42.781,42.8387,115400.0
2014-06-20 09:50:00,51.91,52.02,51.9,52.01,51600.0,42.8387,42.9295,42.8305,42.9213,51600.0
2014-06-20 10:00:00,52.02,52.09,51.99,52.09,41900.0,42.9295,42.9873,42.9048,42.9873,41900.0
2014-06-20 10:10:00,52.1,52.23,52.1,52.22,96500.0,42.9955,43.1028,42.9955,43.0946,96500.0
2014-06-20 10:20:00,52.22,52.25,52.19,52.23,50000.0,43.0946,43.1193,43.0698,43.1028,50000.0
2014-06-20 10:30:00,52.22,52.24,52.16,52.24,46600.0,43.0946,43.1111,43.0451,43.1111,46600.0
2014-06-20 10:40:00,52.23,52.27,52.16,52.2,76200.0,43.1028,43.1358,43.0451,43.0781,76200.0
2014-06-20 10:50:00,52.2,52.32,52.2,52.32,34300.0,43.0781,43.1771,43.0781,43.1771,34300.0
2014-06-20 11:00:00,52.32,52.36,52.3,52.31,73100.0,43.1771,43.2101,43.1606,43.1688,73100.0
2014-06-20 11:10:00,52.31,52.32,52.23,52.27,57600.0,43.1688,43.1771,43.1028,43.1358,57600.0
2014-06-20 11:20:00,52.26,52.35,52.25,52.34,40800.0,43.1276,43.2019,43.1193,43.1936,40800.0
2014-06-20 11:30:00,52.34,52.36,52.34,52.36,22800.0,43.1936,43.2101,43.1936,43.2101,22800.0
2014-06-20 11:40:00,52.36,52.39,52.35,52.37,25300.0,43.2101,43.2349,43.2019,43.2184,25300.0
2014-06-20 11:50:00,52.36,52.37,52.28,52.28,39100.0,43.2101,43.2184,43.1441,43.1441,39100.0
2014-06-20 12:00:00,52.28,52.28,52.16,52.17,49600.0,43.1441,43.1441,43.0451,43.0533,49600.0
2014-06-20 12:10:00,52.18,52.19,52.15,52.16,13300.0,43.0616,43.0698,43.0368,43.0451,13300.0
2014-06-20 12:20:00,52.16,52.17,52.15,52.16,8800.0,43.0451,43.0533,43.0368,43.0451,8800.0
2014-06-20 12:30:00,52.16,52.2,52.15,52.19,18500.0,43.0451,43.0781,43.0368,43.0698,18500.0
2014-06-20 12:40:00,52.19,52.2,52.17,52.17,22800.0,43.0698,43.0781,43.0533,43.0533,22800.0
2014-06-20 12:50:00,52.18,52.18,52.13,52.13,12000.0,43.0616,43.0616,43.0203,43.0203,12000.0
2014-06-20 13:00:00,52.14,52.14,52.1,52.11,26500.0,43.0286,43.0286,42.9955,43.0038,26500.0
2014-06-20 13:10:00,52.1,52.12,52.06,52.06,20700.0,42.9955,43.012,42.9625,42.9625,20700.0
2014-06-20 13:20:00,52.06,52.09,52.06,52.09,16400.0,42.9625,42.9873,42.9625,42.9873,16400.0
2014-06-20 13:30:00,52.09,52.09,52.05,52.06,39600.0,42.9873,42.9873,42.9543,42.9625,39600.0
2014-06-20 13:40:00,52.07,52.08,52.06,52.07,7900.0,42.9708,42.979,42.9625,42.9708,7900.0
2014-06-20 13:50:00,52.08,52.11,52.07,52.1,22700.0,42.979,43.0038,42.9708,42.9955,22700.0
2014-06-20 14:00:00,52.09,52.1,52.06,52.07,22200.0,42.9873,42.9955,42.9625,42.9708,22200.0
2014-06-20 14:10:00,52.07,52.09,52.07,52.08,7900.0,42.9708,42.9873,42.9708,42.979,7900.0
2014-06-20 14:20:00,52.09,52.09,52.07,52.07,10600.0,42.9873,42.9873,42.9708,42.9708,10600.0
2014-06-20 14:30:00,52.07,52.09,52.07,52.09,21100.0,42.9708,42.9873,42.9708,42.9873,21100.0
2014-06-20 14:40:00,52.09,52.09,52.08,52.08,15300.0,42.9873,42.9873,42.979,42.979,15300.0
2014-06-20 14:50:00,52.08,52.09,52.04,52.04,23700.0,42.979,42.9873,42.946,42.946,23700.0
2014-06-20 15:00:00,52.04,52.06,52.03,52.05,27700.0,42.946,42.9625,42.9378,42.9543,27700.0
2014-06-20 15:10:00,52.05,52.08,52.05,52.08,14200.0,42.9543,42.979,42.9543,42.979,14200.0
2014-06-20 15:20:00,52.08,52.11,52.07,52.11,45300.0,42.979,43.0038,42.9708,43.0038,45300.0
2014-06-20 15:30:00,52.11,52.18,52.1,52.18,73400.0,43.0038,43.0616,42.9955,43.0616,73400.0
2014-06-20 15:40:00,52.18,52.2,52.11,52.11,110100.0,43.0616,43.0781,43.0038,43.0038,110100.0
2014-06-20 15:50:00,52.11,52.15,52.09,52.15,228700.0,43.0038,43.0368,42.9873,43.0368,228700.0
2014-06-23 09:30:00,52.07,52.14,51.97,52.0,48100.0,42.9708,43.0286,42.8883,42.913,48100.0
2014-06-23 09:40:00,52.0,52.11,52.0,52.05,46400.0,42.913,43.0038,42.913,42.9543,46400.0
2014-06-23 09:50:00,52.04,52.13,52.04,52.06,70900.0,42.946,43.0203,42.946,42.9625,70900.0
2014-06-23 10:00:00,52.06,52.19,52.06,52.17,43600.0,42.9625,43.0698,42.9625,43.0533,43600.0
2014-06-23 10:10:00,52.17,52.17,52.07,52.1,83800.0,43.0533,43.0533,42.9708,42.9955,83800.0
2014-06-23 10:20:00,52.11,52.17,52.1,52.11,38900.0,43.0038,43.0533,42.9955,43.0038,38900.0
2014-06-23 10:30:00,52.11,52.18,52.11,52.11,33300.0,43.0038,43.0616,43.0038,43.0038,33300.0
2014-06-23 10:40:00,52.12,52.12,52.06,52.06,44700.0,43.012,43.012,42.9625,42.9625,44700.0
2014-06-23 10:50:00,52.05,52.06,52.0,52.0,37300.0,42.9543,42.9625,42.913,42.913,37300.0
2014-06-23 11:00:00,52.0,52.03,51.98,52.03,34400.0,42.913,42.9378,42.8965,42.9378,34400.0
2014-06-23 11:10:00,52.03,52.1,52.03,52.08,30100.0,42.9378,42.9955,42.9378,42.979,30100.0
2014-06-23 11:20:00,52.08,52.12,52.06,52.06,39300.0,42.979,43.012,42.9625,42.9625,39300.0
2014-06-23 11:30:00,52.06,52.09,52.04,52.09,19000.0,42.9625,42.9873,42.946,42.9873,19000.0
2014-06-23 11:40:00,52.09,52.1,52.07,52.07,16800.0,42.9873,42.9955,42.9708,42.9708,16800.0
2014-06-23 11:50:00,52.08,52.08,52.03,52.06,22100.0,42.979,42.979,42.9378,42.9625,22100.0
2014-06-23 12:00:00,52.06,52.09,52.05,52.08,12900.0,42.9625,42.9873,42.9543,42.979,12900.0
2014-06-23 12:10:00,52.09,52.09,52.08,52.09,14400.0,42.9873,42.9873,42.979,42.9873,14400.0
2014-06-23 12:20:00,52.09,52.1,52.08,52.09,7800.0,42.9873,42.9955,42.979,42.9873,7800.0
2014-06-23 12:30:00,52.09,52.09,52.05,52.08,26800.0,42.9873,42.9873,42.9543,42.979,26800.0
2014-06-23 12:40:00,52.08,52.08,52.04,52.04,13800.0,42.979,42.979,42.946,42.946,13800.0
2014-06-23 12:50:00,52.05,52.07,52.03,52.05,9800.0,42.9543,42.9708,42.9378,42.9543,9800.0
2014-06-23 13:00:00,52.05,52.06,52.05,52.06,10800.0,42.9543,42.9625,42.9543,42.9625,10800.0
2014-06-23 13:10:00,52.05,52.06,52.01,52.01,19000.0,42.9543,42.9625,42.9213,42.9213,19000.0
2014-06-23 13:20:00,52.01,52.03,51.98,52.02,22800.0,42.9213,42.9378,42.8965,42.9295,22800.0
2014-06-23 13:30:00,52.01,52.04,51.98,52.01,24600.0,42.9213,42.946,42.8965,42.9213,24600.0
2014-06-23 13:40:00,52.02,52.02,52.0,52.02,16300.0,42.9295,42.9295,42.913,42.9295,16300.0
2014-06-23 13:50:00,52.01,52.04,52.01,52.03,10700.0,42.9213,42.946,42.9213,42.9378,10700.0
2014-06-23 14:00:00,52.03,52.04,52.02,52.04,14000.0,42.9378,42.946,42.9295,42.946,14000.0
2014-06-23 14:10:00,52.04,52.08,52.03,52.07,21400.0,42.946,42.979,42.9378,42.9708,21400.0
2014-06-23 14:20:00,52.07,52.09,52.06,52.09,12900.0,42.9708,42.9873,42.9625,42.9873,12900.0
2014-06-23 14:30:00,52.09,52.09,52.07,52.08,20200.0,42.9873,42.9873,42.9708,42.979,20200.0
2014-06-23 14:40:00,52.08,52.09,52.07,52.07,23500.0,42.979,42.9873,42.9708,42.9708,23500.0
2014-06-23 14:50:00,52.06,52.1,52.06,52.1,16300.0,42.9625,42.9955,42.9625,42.9955,16300.0
2014-06-23 15:00:00,52.09,52.11,52.09,52.1,20400.0,42.9873,43.0038,42.9873,42.9955,20400.0
2014-06-23 15:10:00,52.09,52.11,52.07,52.1,34500.0,42.9873,43.0038,42.9708,42.9955,34500.0
2014-06-23 15:20:00,52.1,52.1,52.08,52.09,31800.0,42.9955,42.9955,42.979,42.9873,31800.0
2014-06-23 15:30:00,52.09,52.11,52.08,52.11,46100.0,42.9873,43.0038,42.979,43.0038,46100.0
2014-06-23 15:40:00,52.12,52.14,52.11,52.14,38100.0,43.012,43.0286,43.0038,43.0286,38100.0
2014-06-23 15:50:00,52.14,52.15,52.1,52.11,151300.0,43.0286,43.0368,42.9955,43.0038,151300.0
2014-06-24 09:30:00,51.95,52.04,51.82,51.99,26400.0,42.8718,42.946,42.7645,42.9048,26400.0
2014-06-24 09:40:00,52.0,52.11,52.0,52.08,18200.0,42.913,43.0038,42.913,42.979,18200.0
2014-06-24 09:50:00,52.07,52.12,52.06,52.1,34300.0,42.9708,43.012,42.9625,42.9955,34300.0
2014-06-24 10:00:00,52.11,52.16,52.01,52.07,30500.0,43.0038,43.0451,42.9213,42.9708,30500.0
2014-06-24 10:10:00,52.07,52.1,52.06,52.07,14300.0,42.9708,42.9955,42.9625,42.9708,14300.0
2014-06-24 10:20:00,52.07,52.14,52.06,52.13,17900.0,42.9708,43.0286,42.9625,43.0203,17900.0
2014-06-24 10:30:00,52.13,52.21,52.13,52.18,23800.0,43.0203,43.0863,43.0203,43.0616,23800.0
2014-06-24 10:40:00,52.17,52.19,52.15,52.16,12400.0,43.0533,43.0698,43.0368,43.0451,12400.0
2014-06-24 10:50:00,52.16,52.18,52.13,52.15,22000.0,43.0451,43.0616,43.0203,43.0368,22000.0
2014-06-24 11:00:00,52.15,52.17,52.12,52.12,23600.0,43.0368,43.0533,43.012,43.012,23600.0
2014-06-24 11:10:00,52.13,52.14,52.11,52.13,23300.0,43.0203,43.0286,43.0038,43.0203,23300.0
2014-06-24 11:20:00,52.13,52.14,52.11,52.12,20300.0,43.0203,43.0286,43.0038,43.012,20300.0
2014-06-24 11:30:00,52.12,52.13,52.1,52.11,15700.0,43.012,43.0203,42.9955,43.0038,15700.0
2014-06-24 11:40:00,52.1,52.11,52.09,52.11,4200.0,42.9955,43.0038,42.9873,43.0038,4200.0
2014-06-24 11:50:00,52.1,52.12,52.1,52.12,11600.0,42.9955,43.012,42.9955,43.012,11600.0
2014-06-24 12:00:00,52.13,52.13,52.1,52.11,14000.0,43.0203,43.0203,42.9955,43.0038,14000.0
2014-06-24 12:10:00,52.1,52.13,52.1,52.12,9300.0,42.9955,43.0203,42.9955,43.012,9300.0
2014-06-24 12:20:00,52.12,52.13,52.12,52.13,14400.0,43.012,43.0203,43.012,43.0203,14400.0
2014-06-24 12:30:00,52.13,52.13,52.1,52.1,14500.0,43.0203,43.0203,42.9955,42.9955,14500.0
2014-06-24 12:40:00,52.1,52.1,52.07,52.1,18800.0,42.9955,42.9955,42.9708,42.9955,18800.0
2014-06-24 12:50:00,52.1,52.11,52.09,52.11,23700.0,42.9955,43.0038,42.9873,43.0038,23700.0
2014-06-24 13:00:00,52.11,52.11,52.01,52.04,19700.0,43.0038,43.0038,42.9213,42.946,19700.0
2014-06-24 13:10:00,52.04,52.05,51.99,52.03,56000.0,42.946,42.9543,42.9048,42.9378,56000.0
2014-06-24 13:20:00,52.03,52.11,52.01,52.1,23300.0,42.9378,43.0038,42.9213,42.9955,23300.0
2014-06-24 13:30:00,52.11,52.15,52.1,52.14,28400.0,43.0038,43.0368,42.9955,43.0286,28400.0
2014-06-24 13:40:00,52.14,52.17,52.13,52.16,38900.0,43.0286,43.0533,43.0203,43.0451,38900.0
2014-06-24 13:50:00,52.16,52.19,52.13,52.14,36900.0,43.0451,43.0698,43.0203,43.0286,36900.0
2014-06-24 14:00:00,52.13,52.21,52.13,52.2,35900.0,43.0203,43.0863,43.0203,43.0781,35900.0
2014-06-24 14:10:00,52.21,52.27,52.21,52.22,52100.0,43.0863,43.1358,43.0863,43.0946,52100.0
2014-06-24 14:20:00,52.23,52.26,52.15,52.16,45500.0,43.1028,43.1276,43.0368,43.0451,45500.0
2014-06-24 14:30:00,52.15,52.18,52.13,52.16,42400.0,43.0368,43.0616,43.0203,43.0451,42400.0
2014-06-24 14:40:00,52.17,52.2,52.15,52.15,48900.0,43.0533,43.0781,43.0368,43.0368,48900.0
2014-06-24 14:50:00,52.16,52.17,52.12,52.13,36600.0,43.0451,43.0533,43.012,43.0203,36600.0
2014-06-24 15:00:00,52.13,52.13,52.0,52.0,92900.0,43.0203,43.0203,42.913,42.913,92900.0
2014-06-24 15:10:00,52.0,52.01,51.9,51.91,62000.0,42.913,42.9213,42.8305,42.8387,62000.0
2014-06-24 15:20:00,51.9,51.97,51.86,51.93,48300.0,42.8305,42.8883,42.7975,42.8553,48300.0
2014-06-24 15:30:00,51.93,51.96,51.85,51.86,42400.0,42.8553,42.88,42.7892,42.7975,42400.0
2014-06-24 15:40:00,51.87,51.94,51.86,51.9,68800.0,42.8057,42.8635,42.7975,42.8305,68800.0
2014-06-24 15:50:00,51.9,51.91,51.82,51.83,152700.0,42.8305,42.8387,42.7645,42.7727,152700.0
2014-06-25 09:30:00,51.63,51.87,51.62,51.82,56500.0,42.6077,42.8057,42.5994,42.7645,56500.0
2014-06-25 09:40:00,51.84,51.97,51.81,51.87,35300.0,42.781,42.8883,42.7562,42.8057,35300.0
2014-06-25 09:50:00,51.88,51.94,51.84,51.85,28800.0,42.814,42.8635,42.781,42.7892,28800.0
2014-06-25 10:00:00,51.86,51.92,51.83,51.88,49200.0,42.7975,42.847,42.7727,42.814,49200.0
2014-06-25 10:10:00,51.88,51.89,51.83,51.87,39600.0,42.814,42.8222,42.7727,42.8057,39600.0
2014-06-25 10:20:00,51.88,51.98,51.87,51.97,25500.0,42.814,42.8965,42.8057,42.8883,25500.0
2014-06-25 10:30:00,51.95,52.0,51.92,51.94,21400.0,42.8718,42.913,42.847,42.8635,21400.0
2014-06-25 10:40:00,51.95,52.01,51.92,51.98,23500.0,42.8718,42.9213,42.847,42.8965,23500.0
2014-06-25 10:50:00,51.99,52.06,51.98,52.06,26300.0,42.9048,42.9625,42.8965,42.9625,26300.0
2014-06-25 11:00:00,52.05,52.05,52.0,52.0,16800.0,42.9543,42.9543,42.913,42.913,16800.0
2014-06-25 11:10:00,52.0,52.02,51.88,51.93,39800.0,42.913,42.9295,42.814,42.8553,39800.0
2014-06-25 11:20:00,51.93,52.01,51.93,51.98,41000.0,42.8553,42.9213,42.8553,42.8965,41000.0
2014-06-25 11:30:00,51.99,51.99,51.88,51.92,20700.0,42.9048,42.9048,42.814,42.847,20700.0
2014-06-25 11:40:00,51.92,51.96,51.9,51.9,16500.0,42.847,42.88,42.8305,42.8305,16500.0
2014-06-25 11:50:00,51.91,51.95,51.9,51.95,18900.0,42.8387,42.8718,42.8305,42.8718,18900.0
2014-06-25 12:00:00,51.95,51.98,51.93,51.96,18100.0,42.8718,42.8965,42.8553,42.88,18100.0
2014-06-25 12:10:00,51.96,52.01,51.94,52.01,17300.0,42.88,42.9213,42.8635,42.9213,17300.0
2014-06-25 12:20:00,52.01,52.02,51.99,52.02,25500.0,42.9213,42.9295,42.9048,42.9295,25500.0
2014-06-25 12:30:00,52.01,52.04,52.01,52.01,16400.0,42.9213,42.946,42.9213,42.9213,16400.0
2014-06-25 12:40:00,52.01,52.04,52.0,52.03,20000.0,42.9213,42.946,42.913,42.9378,20000.0
2014-06-25 12:50:00,52.04,52.05,52.0,52.01,22300.0,42.946,42.9543,42.913,42.9213,22300.0
2014-06-25 13:00:00,52.01,52.08,52.01,52.06,19900.0,42.9213,42.979,42.9213,42.9625,19900.0
2014-06-25 13:10:00,52.06,52.07,52.02,52.04,18000.0,42.9625,42.9708,42.9295,42.946,18000.0
2014-06-25 13:20:00,52.03,52.08,52.01,52.02,26700.0,42.9378,42.979,42.9213,42.9295,26700.0
2014-06-25 13:30:00,52.02,52.06,52.02,52.04,14600.0,42.9295,42.9625,42.9295,42.946,14600.0
2014-06-25 13:40:00,52.04,52.09,52.04,52.05,33800.0,42.946,42.9873,42.946,42.9543,33800.0
2014-06-25 13:50:00,52.05,52.11,52.04,52.1,29100.0,42.9543,43.0038,42.946,42.9955,29100.0
2014-06-25 14:00:00,52.09,52.1,52.05,52.06,26100.0,42.9873,42.9955,42.9543,42.9625,26100.0
2014-06-25 14:10:00,52.06,52.1,52.04,52.08,26600.0,42.9625,42.9955,42.946,42.979,26600.0
2014-06-25 14:20:00,52.09,52.14,52.09,52.13,23000.0,42.9873,43.0286,42.9873,43.0203,23000.0
2014-06-25 14:30:00,52.13,52.15,52.12,52.14,23900.0,43.0203,43.0368,43.012,43.0286,23900.0
2014-06-25 14:40:00,52.15,52.16,52.1,52.11,31400.0,43.0368,43.0451,42.9955,43.0038,31400.0
2014-06-25 14:50:00,52.1,52.13,52.07,52.08,24000.0,42.9955,43.0203,42.9708,42.979,24000.0
2014-06-25 15:00:00,52.08,52.09,52.05,52.08,22700.0,42.979,42.9873,42.9543,42.979,22700.0
2014-06-25 15:10:00,52.07,52.09,52.04,52.08,52200.0,42.9708,42.9873,42.946,42.979,52200.0
2014-06-25 15:20:00,52.08,52.11,52.06,52.08,31500.0,42.979,43.0038,42.9625,42.979,31500.0
2014-06-25 15:30:00,52.08,52.14,52.07,52.12,57700.0,42.979,43.0286,42.9708,43.012,57700.0
2014-06-25 15:40:00,52.12,52.13,52.05,52.05,84300.0,43.012,43.0203,42.9543,42.9543,84300.0
2014-06-25 15:50:00,52.05,52.06,52.02,52.06,107800.0,42.9543,42.9625,42.9295,42.9625,107800.0
2014-06-26 09:30:00,52.1,52.1,51.91,51.96,30900.0,42.9955,42.9955,42.8387,42.88,30900.0
2014-06-26 09:40:00,51.95,51.95,51.75,51.77,32300.0,42.8718,42.8718,42.7067,42.7232,32300.0
2014-06-26 09:50:00,51.78,51.82,51.7,51.72,45400.0,42.7315,42.7645,42.6654,42.6819,45400.0
2014-06-26 10:00:00,51.72,51.74,51.66,51.68,46200.0,42.6819,42.6985,42.6324,42.6489,46200.0
2014-06-26 10:10:00,51.7,51.79,51.7,51.77,40100.0,42.6654,42.7397,42.6654,42.7232,40100.0
2014-06-26 10:20:00,51.77,51.84,51.73,51.84,29300.0,42.7232,42.781,42.6902,42.781,29300.0
2014-06-26 10:30:00,51.83,51.84,51.72,51.74,111000.0,42.7727,42.781,42.6819,42.6985,111000.0
2014-06-26 10:40:00,51.74,51.79,51.69,51.74,27800.0,42.6985,42.7397,42.6572,42.6985,27800.0
2014-06-26 10:50:00,51.74,51.75,51.69,51.72,36300.0,42.6985,42.7067,42.6572,42.6819,36300.0
2014-06-26 11:00:00,51.72,51.78,51.72,51.74,18900.0,42.6819,42.7315,42.6819,42.6985,18900.0
2014-06-26 11:10:00,51.74,51.74,51.64,51.68,27500.0,42.6985,42.6985,42.6159,42.6489,27500.0
2014-06-26 11:20:00,51.69,51.72,51.66,51.68,17700.0,42.6572,42.6819,42.6324,42.6489,17700.0
2014-06-26 11:30:00,51.69,51.72,51.64,51.7,19900.0,42.6572,42.6819,42.6159,42.6654,19900.0
2014-06-26 11:40:00,51.69,51.73,51.66,51.69,44200.0,42.6572,42.6902,42.6324,42.6572,44200.0
2014-06-26 11:50:00,51.7,51.76,51.67,51.75,23500.0,42.6654,42.715,42.6407,42.7067,23500.0
2014-06-26 12:00:00,51.75,51.78,51.73,51.74,21400.0,42.7067,42.7315,42.6902,42.6985,21400.0
2014-06-26 12:10:00,51.75,51.75,51.71,51.73,15200.0,42.7067,42.7067,42.6737,42.6902,15200.0
2014-06-26 12:20:00,51.74,51.74,51.71,51.73,7100.0,42.6985,42.6985,42.6737,42.6902,7100.0
2014-06-26 12:30:00,51.73,51.73,51.7,51.72,15900.0,42.6902,42.6902,42.6654,42.6819,15900.0
2014-06-26 12:40:00,51.71,51.73,51.66,51.7,37600.0,42.6737,42.6902,42.6324,42.6654,37600.0
2014-06-26 12:50:00,51.7,51.71,51.67,51.67,20600.0,42.6654,42.6737,42.6407,42.6407,20600.0
2014-06-26 13:00:00,51.67,51.73,51.66,51.73,20600.0,42.6407,42.6902,42.6324,42.6902,20600.0
2014-06-26 13:10:00,51.73,51.73,51.7,51.71,11000.0,42.6902,42.6902,42.6654,42.6737,11000.0
2014-06-26 13:20:00,51.71,51.78,51.71,51.77,22000.0,42.6737,42.7315,42.6737,42.7232,22000.0
2014-06-26 13:30:00,51.77,51.79,51.75,51.77,24300.0,42.7232,42.7397,42.7067,42.7232,24300.0
2014-06-26 13:40:00,51.77,51.8,51.77,51.8,20900.0,42.7232,42.748,42.7232,42.748,20900.0
2014-06-26 13:50:00,51.79,51.8,51.76,51.77,13200.0,42.7397,42.748,42.715,42.7232,13200.0
2014-06-26 14:00:00,51.77,51.78,51.75,51.77,20900.0,42.7232,42.7315,42.7067,42.7232,20900.0
2014-06-26 14:10:00,51.78,51.78,51.74,51.75,17800.0,42.7315,42.7315,42.6985,42.7067,17800.0
2014-06-26 14:20:00,51.75,51.8,51.75,51.79,13100.0,42.7067,42.748,42.7067,42.7397,13100.0
2014-06-26 14:30:00,51.79,51.79,51.74,51.77,47400.0,42.7397,42.7397,42.6985,42.7232,47400.0
2014-06-26 14:40:00,51.78,51.81,51.77,51.81,20300.0,42.7315,42.7562,42.7232,42.7562,20300.0
2014-06-26 14:50:00,51.81,51.84,51.78,51.83,15000.0,42.7562,42.781,42.7315,42.7727,15000.0
2014-06-26 15:00:00,51.83,51.89,51.83,51.89,34800.0,42.7727,42.8222,42.7727,42.8222,34800.0
2014-06-26 15:10:00,51.89,51.89,51.85,51.85,26600.0,42.8222,42.8222,42.7892,42.7892,26600.0
2014-06-26 15:20:00,51.86,51.87,51.84,51.87,44500.0,42.7975,42.8057,42.781,42.8057,44500.0
2014-06-26 15:30:00,51.87,51.9,51.84,51.89,73000.0,42.8057,42.8305,42.781,42.8222,73000.0
2014-06-26 15:40:00,51.88,51.91,51.83,51.91,58100.0,42.814,42.8387,42.7727,42.8387,58100.0
2014-06-26 15:50:00,51.91,51.91,51.83,51.85,122500.0,42.8387,42.8387,42.7727,42.7892,122500.0
2014-06-27 09:30:00,51.76,51.94,51.75,51.88,47000.0,42.715,42.8635,42.7067,42.814,47000.0
2014-06-27 09:40:00,51.9,51.93,51.85,51.86,15300.0,42.8305,42.8553,42.7892,42.7975,15300.0
2014-06-27 09:50:00,51.86,51.87,51.82,51.83,18500.0,42.7975,42.8057,42.7645,42.7727,18500.0
2014-06-27 10:00:00,51.84,51.87,51.74,51.76,20100.0,42.781,42.8057,42.6985,42.715,20100.0
2014-06-27 10:10:00,51.76,51.82,51.74,51.77,20700.0,42.715,42.7645,42.6985,42.7232,20700.0
2014-06-27 10:20:00,51.78,51.87,51.78,51.85,16800.0,42.7315,42.8057,42.7315,42.7892,16800.0
2014-06-27 10:30:00,51.86,51.88,51.83,51.87,17100.0,42.7975,42.814,42.7727,42.8057,17100.0
2014-06-27 10:40:00,51.86,51.94,51.86,51.89,23600.0,42.7975,42.8635,42.7975,42.8222,23600.0
2014-06-27 10:50:00,51.89,51.91,51.83,51.84,10800.0,42.8222,42.8387,42.7727,42.781,10800.0
2014-06-27 11:00:00,51.85,51.89,51.84,51.85,20000.0,42.7892,42.8222,42.781,42.7892,20000.0
2014-06-27 11:10:00,51.86,51.86,51.8,51.8,14400.0,42.7975,42.7975,42.748,42.748,14400.0
2014-06-27 11:20:00,51.81,51.89,51.8,51.87,11000.0,42.7562,42.8222,42.748,42.8057,11000.0
2014-06-27 11:30:00,51.87,51.87,51.81,51.84,15400.0,42.8057,42.8057,42.7562,42.781,15400.0
2014-06-27 11:40:00,51.83,51.87,51.83,51.85,13300.0,42.7727,42.8057,42.7727,42.7892,13300.0
2014-06-27 11:50:00,51.86,51.88,51.82,51.82,16700.0,42.7975,42.814,42.7645,42.7645,16700.0
2014-06-27 12:00:00,51.83,51.83,51.78,51.78,4900.0,42.7727,42.7727,42.7315,42.7315,4900.0
2014-06-27 12:10:00,51.78,51.8,51.78,51.8,6300.0,42.7315,42.748,42.7315,42.748,6300.0
2014-06-27 12:20:00,51.81,51.81,51.77,51.78,5400.0,42.7562,42.7562,42.7232,42.7315,5400.0
2014-06-27 12:30:00,51.77,51.79,51.76,51.78,5600.0,42.7232,42.7397,42.715,42.7315,5600.0
2014-06-27 12:40:00,51.78,51.78,51.75,51.78,5300.0,42.7315,42.7315,42.7067,42.7315,5300.0
2014-06-27 12:50:00,51.79,51.8,51.76,51.76,4200.0,42.7397,42.748,42.715,42.715,4200.0
2014-06-27 13:00:00,51.76,51.78,51.75,51.76,7300.0,42.715,42.7315,42.7067,42.715,7300.0
2014-06-27 13:10:00,51.76,51.8,51.67,51.68,24800.0,42.715,42.748,42.6407,42.6489,24800.0
2014-06-27 13:20:00,51.69,51.7,51.66,51.7,13100.0,42.6572,42.6654,42.6324,42.6654,13100.0
2014-06-27 13:30:00,51.71,51.75,51.7,51.74,6100.0,42.6737,42.7067,42.6654,42.6985,6100.0
2014-06-27 13:40:00,51.74,51.76,51.68,51.71,7800.0,42.6985,42.715,42.6489,42.6737,7800.0
2014-06-27 13:50:00,51.72,51.75,51.72,51.73,5400.0,42.6819,42.7067,42.6819,42.6902,5400.0
2014-06-27 14:00:00,51.73,51.79,51.73,51.78,9300.0,42.6902,42.7397,42.6902,42.7315,9300.0
2014-06-27 14:10:00,51.78,51.79,51.76,51.78,7500.0,42.7315,42.7397,42.715,42.7315,7500.0
2014-06-27 14:20:00,51.77,51.79,51.75,51.75,11600.0,42.7232,42.7397,42.7067,42.7067,11600.0
2014-06-27 14:30:00,51.75,51.79,51.74,51.77,11100.0,42.7067,42.7397,42.6985,42.7232,11100.0
2014-06-27 14:40:00,51.78,51.78,51.74,51.74,6100.0,42.7315,42.7315,42.6985,42.6985,6100.0
2014-06-27 14:50:00,51.74,51.74,51.69,51.69,15800.0,42.6985,42.6985,42.6572,42.6572,15800.0
2014-06-27 15:00:00,51.69,51.76,51.69,51.74,26600.0,42.6572,42.715,42.6572,42.6985,26600.0
2014-06-27 15:10:00,51.75,51.79,51.74,51.75,26700.0,42.7067,42.7397,42.6985,42.7067,26700.0
2014-06-27 15:20:00,51.75,51.8,51.75,51.8,19800.0,42.7067,42.748,42.7067,42.748,19800.0
2014-06-27 15:30:00,51.8,51.85,51.79,51.79,41900.0,42.748,42.7892,42.7397,42.7397,41900.0
2014-06-27 15:40:00,51.8,51.88,51.8,51.86,90400.0,42.748,42.814,42.748,42.7975,90400.0
2014-06-27 15:50:00,51.86,51.89,51.85,51.88,161500.0,42.7975,42.8222,42.7892,42.814,161500.0
2014-06-30 09:30:00,51.79,51.96,51.78,51.96,34900.0,42.7397,42.88,42.7315,42.88,34900.0
2014-06-30 09:40:00,51.95,51.98,51.85,51.87,17200.0,42.8718,42.8965,42.7892,42.8057,17200.0
2014-06-30 09:50:00,51.83,51.87,51.79,51.81,4500.0,42.7727,42.8057,42.7397,42.7562,4500.0
2014-06-30 10:00:00,51.81,51.91,51.81,51.86,12200.0,42.7562,42.8387,42.7562,42.7975,12200.0
2014-06-30 10:10:00,51.86,51.93,51.86,51.88,12100.0,42.7975,42.8553,42.7975,42.814,12100.0
2014-06-30 10:20:00,51.88,51.91,51.84,51.85,14400.0,42.814,42.8387,42.781,42.7892,14400.0
2014-06-30 10:30:00,51.85,51.87,51.79,51.79,16100.0,42.7892,42.8057,42.7397,42.7397,16100.0
2014-06-30 10:40:00,51.79,51.8,51.73,51.75,22400.0,42.7397,42.748,42.6902,42.7067,22400.0
2014-06-30 10:50:00,51.75,51.75,51.68,51.68,19600.0,42.7067,42.7067,42.6489,42.6489,19600.0
2014-06-30 11:00:00,51.69,51.7,51.65,51.66,25300.0,42.6572,42.6654,42.6242,42.6324,25300.0
2014-06-30 11:10:00,51.66,51.71,51.66,51.69,19300.0,42.6324,42.6737,42.6324,42.6572,19300.0
2014-06-30 11:20:00,51.7,51.76,51.7,51.72,19900.0,42.6654,42.715,42.6654,42.6819,19900.0
2014-06-30 11:30:00,51.73,51.75,51.72,51.73,11000.0,42.6902,42.7067,42.6819,42.6902,11000.0
2014-06-30 11:40:00,51.72,51.73,51.69,51.69,30000.0,42.6819,42.6902,42.6572,42.6572,30000.0
2014-06-30 11:50:00,51.7,51.73,51.69,51.71,15100.0,42.6654,42.6902,42.6572,42.6737,15100.0
2014-06-30 12:00:00,51.7,51.7,51.66,51.7,15900.0,42.6654,42.6654,42.6324,42.6654,15900.0
2014-06-30 12:10:00,51.7,51.7,51.66,51.68,8700.0,42.6654,42.6654,42.6324,42.6489,8700.0
2014-06-30 12:20:00,51.68,51.69,51.67,51.69,12500.0,42.6489,42.6572,42.6407,42.6572,12500.0
2014-06-30 12:30:00,51.69,51.69,51.67,51.67,15100.0,42.6572,42.6572,42.6407,42.6407,15100.0
2014-06-30 12:40:00,51.67,51.69,51.65,51.68,15900.0,42.6407,42.6572,42.6242,42.6489,15900.0
2014-06-30 12:50:00,51.68,51.69,51.65,51.65,13600.0,42.6489,42.6572,42.6242,42.6242,13600.0
2014-06-30 13:00:00,51.66,51.7,51.65,51.68,13300.0,42.6324,42.6654,42.6242,42.6489,13300.0
2014-06-30 13:10:00,51.68,51.7,51.67,51.69,6700.0,42.6489,42.6654,42.6407,42.6572,6700.0
2014-06-30 13:20:00,51.69,51.71,51.68,51.7,17200.0,42.6572,42.6737,42.6489,42.6654,17200.0
2014-06-30 13:30:00,51.71,51.72,51.7,51.71,9200.0,42.6737,42.6819,42.6654,42.6737,9200.0
2014-06-30 13:40:00,51.71,51.72,51.7,51.72,15700.0,42.6737,42.6819,42.6654,42.6819,15700.0
2014-06-30 13:50:00,51.72,51.73,51.7,51.71,23500.0,42.6819,42.6902,42.6654,42.6737,23500.0
2014-06-30 14:00:00,51.71,51.77,51.71,51.77,13400.0,42.6737,42.7232,42.6737,42.7232,13400.0
2014-06-30 14:10:00,51.77,51.81,51.76,51.81,20700.0,42.7232,42.7562,42.715,42.7562,20700.0
2014-06-30 14:20:00,51.81,51.81,51.78,51.8,12100.0,42.7562,42.7562,42.7315,42.748,12100.0
2014-06-30 14:30:00,51.8,51.81,51.77,51.77,21000.0,42.748,42.7562,42.7232,42.7232,21000.0
2014-06-30 14:40:00,51.77,51.78,51.72,51.73,19000.0,42.7232,42.7315,42.6819,42.6902,19000.0
2014-06-30 14:50:00,51.73,51.75,51.7,51.7,20500.0,42.6902,42.7067,42.6654,42.6654,20500.0
2014-06-30 15:00:00,51.7,51.73,51.69,51.73,25000.0,42.6654,42.6902,42.6572,42.6902,25000.0
2014-06-30 15:10:00,51.73,51.75,51.72,51.75,24900.0,42.6902,42.7067,42.6819,42.7067,24900.0
2014-06-30 15:20:00,51.75,51.76,51.71,51.75,32800.0,42.7067,42.715,42.6737,42.7067,32800.0
2014-06-30 15:30:00,51.75,51.78,51.74,51.76,42700.0,42.7067,42.7315,42.6985,42.715,42700.0
2014-06-30 15:40:00,51.76,51.76,51.68,51.74,81800.0,42.715,42.715,42.6489,42.6985,81800.0
2014-06-30 15:50:00,51.73,51.84,51.72,51.81,236000.0,42.6902,42.781,42.6819,42.7562,236000.0
2014-07-01 09:30:00,51.82,52.04,51.73,52.01,88900.0,42.7645,42.946,42.6902,42.9213,88900.0
2014-07-01 09:40:00,52.0,52.0,51.86,51.91,28600.0,42.913,42.913,42.7975,42.8387,28600.0
2014-07-01 09:50:00,51.91,52.06,51.91,52.03,44100.0,42.8387,42.9625,42.8387,42.9378,44100.0
2014-07-01 10:00:00,52.02,52.04,51.9,51.92,62300.0,42.9295,42.946,42.8305,42.847,62300.0
2014-07-01 10:10:00,51.93,52.0,51.93,51.95,48100.0,42.8553,42.913,42.8553,42.8718,48100.0
2014-07-01 10:20:00,51.96,52.04,51.95,52.0,32600.0,42.88,42.946,42.8718,42.913,32600.0
2014-07-01 10:30:00,52.0,52.05,52.0,52.04,81800.0,42.913,42.9543,42.913,42.946,81800.0
2014-07-01 10:40:00,52.05,52.06,52.02,52.05,16800.0,42.9543,42.9625,42.9295,42.9543,16800.0
2014-07-01 10:50:00,52.05,52.08,52.02,52.04,33900.0,42.9543,42.979,42.9295,42.946,33900.0
2014-07-01 11:00:00,52.05,52.12,52.04,52.08,21200.0,42.9543,43.012,42.946,42.979,21200.0
2014-07-01 11:10:00,52.09,52.17,52.09,52.16,12800.0,42.9873,43.0533,42.9873,43.0451,12800.0
2014-07-01 11:20:00,52.16,52.16,52.13,52.15,24200.0,43.0451,43.0451,43.0203,43.0368,24200.0
2014-07-01 11:30:00,52.15,52.19,52.14,52.19,15800.0,43.0368,43.0698,43.0286,43.0698,15800.0
2014-07-01 11:40:00,52.19,52.2,52.17,52.19,19400.0,43.0698,43.0781,43.0533,43.0698,19400.0
2014-07-01 11:50:00,52.19,52.19,52.15,52.15,17300.0,43.0698,43.0698,43.0368,43.0368,17300.0
2014-07-01 12:00:00,52.16,52.17,52.15,52.15,10300.0,43.0451,43.0533,43.0368,43.0368,10300.0
2014-07-01 12:10:00,52.15,52.16,52.1,52.1,16000.0,43.0368,43.0451,42.9955,42.9955,16000.0
2014-07-01 12:20:00,52.11,52.15,52.11,52.14,9400.0,43.0038,43.0368,43.0038,43.0286,9400.0
2014-07-01 12:30:00,52.14,52.19,52.13,52.19,24400.0,43.0286,43.0698,43.0203,43.0698,24400.0
2014-07-01 12:40:00,52.19,52.21,52.19,52.21,22300.0,43.0698,43.0863,43.0698,43.0863,22300.0
2014-07-01 12:50:00,52.21,52.25,52.21,52.23,12700.0,43.0863,43.1193,43.0863,43.1028,12700.0
2014-07-01 13:00:00,52.24,52.28,52.24,52.25,23400.0,43.1111,43.1441,43.1111,43.1193,23400.0
2014-07-01 13:10:00,52.25,52.26,52.24,52.25,16100.0,43.1193,43.1276,43.1111,43.1193,16100.0
2014-07-01 13:20:00,52.25,52.27,52.25,52.25,16400.0,43.1193,43.1358,43.1193,43.1193,16400.0
2014-07-01 13:30:00,52.26,52.28,52.24,52.28,29200.0,43.1276,43.1441,43.1111,43.1441,29200.0
2014-07-01 13:40:00,52.28,52.28,52.26,52.26,16100.0,43.1441,43.1441,43.1276,43.1276,16100.0
2014-07-01 13:50:00,52.27,52.27,52.25,52.27,28700.0,43.1358,43.1358,43.1193,43.1358,28700.0
2014-07-01 14:00:00,52.27,52.3,52.26,52.3,20100.0,43.1358,43.1606,43.1276,43.1606,20100.0
2014-07-01 14:10:00,52.3,52.3,52.25,52.25,27900.0,43.1606,43.1606,43.1193,43.1193,27900.0
2014-07-01 14:20:00,52.26,52.26,52.2,52.21,20900.0,43.1276,43.1276,43.0781,43.0863,20900.0
2014-07-01 14:30:00,52.22,52.23,52.2,52.23,22100.0,43.0946,43.1028,43.0781,43.1028,22100.0
2014-07-01 14:40:00,52.23,52.23,52.19,52.2,20700.0,43.1028,43.1028,43.0698,43.0781,20700.0
2014-07-01 14:50:00,52.2,52.21,52.17,52.19,21200.0,43.0781,43.0863,43.0533,43.0698,21200.0
2014-07-01 15:00:00,52.2,52.2,52.16,52.18,32000.0,43.0781,43.0781,43.0451,43.0616,32000.0
2014-07-01 15:10:00,52.18,52.18,52.09,52.18,44900.0,43.0616,43.0616,42.9873,43.0616,44900.0
2014-07-01 15:20:00,52.18,52.19,52.15,52.16,30800.0,43.0616,43.0698,43.0368,43.0451,30800.0
2014-07-01 15:30:00,52.16,52.18,52.14,52.15,51900.0,43.0451,43.0616,43.0286,43.0368,51900.0
2014-07-01 15:40:00,52.15,52.16,52.12,52.14,73500.0,43.0368,43.0451,43.012,43.0286,73500.0
2014-07-01 15:50:00,52.14,52.15,52.06,52.07,187300.0,43.0286,43.0368,42.9625,42.9708,187300.0
2014-07-02 09:30:00,51.89,52.12,51.84,52.06,45300.0,42.8222,43.012,42.781,42.9625,45300.0
2014-07-02 09:40:00,52.03,52.14,52.03,52.13,24300.0,42.9378,43.0286,42.9378,43.0203,24300.0
2014-07-02 09:50:00,52.13,52.18,52.08,52.13,10400.0,43.0203,43.0616,42.979,43.0203,10400.0
2014-07-02 10:00:00,52.14,52.14,51.99,51.99,29200.0,43.0286,43.0286,42.9048,42.9048,29200.0
2014-07-02 10:10:00,51.98,52.02,51.98,52.02,17200.0,42.8965,42.9295,42.8965,42.9295,17200.0
2014-07-02 10:20:00,52.02,52.04,52.01,52.02,11700.0,42.9295,42.946,42.9213,42.9295,11700.0
2014-07-02 10:30:00,52.02,52.04,51.96,51.96,20800.0,42.9295,42.946,42.88,42.88,20800.0
2014-07-02 10:40:00,51.95,52.01,51.95,52.01,24400.0,42.8718,42.9213,42.8718,42.9213,24400.0
2014-07-02 10:50:00,52.0,52.01,51.95,51.96,22300.0,42.913,42.9213,42.8718,42.88,22300.0
2014-07-02 11:00:00,51.96,52.04,51.89,51.89,33300.0,42.88,42.946,42.8222,42.8222,33300.0
2014-07-02 11:10:00,51.89,52.01,51.88,52.01,20700.0,42.8222,42.9213,42.814,42.9213,20700.0
2014-07-02 11:20:00,52.0,52.0,51.96,51.97,15000.0,42.913,42.913,42.88,42.8883,15000.0
2014-07-02 11:30:00,51.97,51.98,51.96,51.98,15400.0,42.8883,42.8965,42.88,42.8965,15400.0
2014-07-02 11:40:00,51.98,51.98,51.92,51.94,18000.0,42.8965,42.8965,42.847,42.8635,18000.0
2014-07-02 11:50:00,51.94,51.96,51.93,51.94,6500.0,42.8635,42.88,42.8553,42.8635,6500.0
2014-07-02 12:00:00,51.94,51.95,51.87,51.87,13300.0,42.8635,42.8718,42.8057,42.8057,13300.0
2014-07-02 12:10:00,51.88,51.93,51.88,51.91,12600.0,42.814,42.8553,42.814,42.8387,12600.0
2014-07-02 12:20:00,51.91,51.92,51.9,51.9,9500.0,42.8387,42.847,42.8305,42.8305,9500.0
2014-07-02 12:30:00,51.9,51.9,51.84,51.85,20400.0,42.8305,42.8305,42.781,42.7892,20400.0
2014-07-02 12:40:00,51.84,51.86,51.83,51.84,12700.0,42.781,42.7975,42.7727,42.781,12700.0
2014-07-02 12:50:00,51.84,51.85,51.77,51.84,20400.0,42.781,42.7892,42.7232,42.781,20400.0
2014-07-02 13:00:00,51.84,51.84,51.79,51.81,16700.0,42.781,42.781,42.7397,42.7562,16700.0
2014-07-02 13:10:00,51.81,51.83,51.78,51.78,16100.0,42.7562,42.7727,42.7315,42.7315,16100.0
2014-07-02 13:20:00,51.79,51.82,51.78,51.82,11600.0,42.7397,42.7645,42.7315,42.7645,11600.0
2014-07-02 13:30:00,51.82,51.84,51.82,51.83,8500.0,42.7645,42.781,42.7645,42.7727,8500.0
2014-07-02 13:40:00,51.83,51.83,51.77,51.79,17700.0,42.7727,42.7727,42.7232,42.7397,17700.0
2014-07-02 13:50:00,51.79,51.83,51.78,51.8,14100.0,42.7397,42.7727,42.7315,42.748,14100.0
2014-07-02 14:00:00,51.8,51.81,51.78,51.8,7700.0,42.748,42.7562,42.7315,42.748,7700.0
2014-07-02 14:10:00,51.8,51.8,51.77,51.77,8700.0,42.748,42.748,42.7232,42.7232,8700.0
2014-07-02 14:20:00,51.77,51.79,51.77,51.79,9100.0,42.7232,42.7397,42.7232,42.7397,9100.0
2014-07-02 14:30:00,51.78,51.8,51.77,51.78,15500.0,42.7315,42.748,42.7232,42.7315,15500.0
2014-07-02 14:40:00,51.78,51.79,51.75,51.75,28400.0,42.7315,42.7397,42.7067,42.7067,28400.0
2014-07-02 14:50:00,51.75,51.76,51.74,51.75,23100.0,42.7067,42.715,42.6985,42.7067,23100.0
2014-07-02 15:00:00,51.75,51.75,51.69,51.69,100200.0,42.7067,42.7067,42.6572,42.6572,100200.0
2014-07-02 15:10:00,51.69,51.71,51.68,51.7,52200.0,42.6572,42.6737,42.6489,42.6654,52200.0
2014-07-02 15:20:00,51.7,51.71,51.66,51.67,53200.0,42.6654,42.6737,42.6324,42.6407,53200.0
2014-07-02 15:30:00,51.67,51.72,51.67,51.69,122600.0,42.6407,42.6819,42.6407,42.6572,122600.0
2014-07-02 15:40:00,51.7,51.71,51.67,51.67,112700.0,42.6654,42.6737,42.6407,42.6407,112700.0
2014-07-02 15:50:00,51.68,51.7,51.63,51.65,371800.0,42.6489,42.6654,42.6077,42.6242,371800.0
2014-07-03 09:30:00,51.83,52.02,51.78,51.78,90700.0,42.7727,42.9295,42.7315,42.7315,90700.0
2014-07-03 09:40:00,51.78,51.91,51.78,51.91,54500.0,42.7315,42.8387,42.7315,42.8387,54500.0
2014-07-03 09:50:00,51.89,51.94,51.85,51.89,48200.0,42.8222,42.8635,42.7892,42.8222,48200.0
2014-07-03 10:00:00,51.88,51.98,51.87,51.95,37000.0,42.814,42.8965,42.8057,42.8718,37000.0
2014-07-03 10:10:00,51.94,51.96,51.83,51.84,46800.0,42.8635,42.88,42.7727,42.781,46800.0
2014-07-03 10:20:00,51.84,51.92,51.84,51.92,23200.0,42.781,42.847,42.781,42.847,23200.0
2014-07-03 10:30:00,51.93,51.97,51.92,51.97,17500.0,42.8553,42.8883,42.847,42.8883,17500.0
2014-07-03 10:40:00,51.98,52.02,51.94,51.97,28400.0,42.8965,42.9295,42.8635,42.8883,28400.0
2014-07-03 10:50:00,51.98,51.98,51.91,51.91,37100.0,42.8965,42.8965,42.8387,42.8387,37100.0
2014-07-03 11:00:00,51.91,51.97,51.89,51.97,35800.0,42.8387,42.8883,42.8222,42.8883,35800.0
2014-07-03 11:10:00,51.97,51.98,51.88,51.89,63400.0,42.8883,42.8965,42.814,42.8222,63400.0
2014-07-03 11:20:00,51.89,51.91,51.88,51.91,36600.0,42.8222,42.8387,42.814,42.8387,36600.0
2014-07-03 11:30:00,51.91,51.96,51.91,51.96,18800.0,42.8387,42.88,42.8387,42.88,18800.0
2014-07-03 11:40:00,51.95,51.96,51.93,51.96,25700.0,42.8718,42.88,42.8553,42.88,25700.0
2014-07-03 11:50:00,51.96,51.97,51.95,51.95,28300.0,42.88,42.8883,42.8718,42.8718,28300.0
2014-07-03 12:00:00,51.96,52.03,51.95,52.03,242900.0,42.88,42.9378,42.8718,42.9378,242900.0
2014-07-03 12:10:00,52.03,52.05,52.0,52.01,45200.0,42.9378,42.9543,42.913,42.9213,45200.0
2014-07-03 12:20:00,52.01,52.02,51.99,51.99,36500.0,42.9213,42.9295,42.9048,42.9048,36500.0
2014-07-03 12:30:00,52.0,52.03,52.0,52.02,30600.0,42.913,42.9378,42.913,42.9295,30600.0
2014-07-03 12:40:00,52.02,52.03,51.97,51.97,40100.0,42.9295,42.9378,42.8883,42.8883,40100.0
2014-07-03 12:50:00,51.97,52.01,51.91,51.98,162600.0,42.8883,42.9213,42.8387,42.8965,162600.0
2014-07-07 09:30:00,51.85,52.03,51.79,52.02,63900.0,42.7892,42.9378,42.7397,42.9295,63900.0
2014-07-07 09:40:00,52.03,52.03,51.82,51.86,139100.0,42.9378,42.9378,42.7645,42.7975,139100.0
2014-07-07 09:50:00,51.86,51.96,51.84,51.9,58100.0,42.7975,42.88,42.781,42.8305,58100.0
2014-07-07 10:00:00,51.89,51.89,51.83,51.86,37000.0,42.8222,42.8222,42.7727,42.7975,37000.0
2014-07-07 10:10:00,51.86,51.95,51.86,51.92,88500.0,42.7975,42.8718,42.7975,42.847,88500.0
2014-07-07 10:20:00,51.91,51.93,51.89,51.91,32100.0,42.8387,42.8553,42.8222,42.8387,32100.0
2014-07-07 10:30:00,51.91,51.93,51.88,51.92,32300.0,42.8387,42.8553,42.814,42.847,32300.0
2014-07-07 10:40:00,51.92,51.93,51.9,51.9,24000.0,42.847,42.8553,42.8305,42.8305,24000.0
2014-07-07 10:50:00,51.9,51.92,51.86,51.87,43700.0,42.8305,42.847,42.7975,42.8057,43700.0
2014-07-07 11:00:00,51.86,51.89,51.83,51.84,25500.0,42.7975,42.8222,42.7727,42.781,25500.0
2014-07-07 11:10:00,51.85,51.89,51.85,51.89,13300.0,42.7892,42.8222,42.7892,42.8222,13300.0
2014-07-07 11:20:00,51.88,51.92,51.88,51.91,16500.0,42.814,42.847,42.814,42.8387,16500.0
2014-07-07 11:30:00,51.91,51.91,51.84,51.84,36700.0,42.8387,42.8387,42.781,42.781,36700.0
2014-07-07 11:40:00,51.84,51.85,51.79,51.8,42500.0,42.781,42.7892,42.7397,42.748,42500.0
2014-07-07 11:50:00,51.8,51.85,51.8,51.85,51500.0,42.748,42.7892,42.748,42.7892,51500.0
2014-07-07 12:00:00,51.85,51.9,51.85,51.86,21400.0,42.7892,42.8305,42.7892,42.7975,21400.0
2014-07-07 12:10:00,51.86,51.87,51.85,51.85,9100.0,42.7975,42.8057,42.7892,42.7892,9100.0
2014-07-07 12:20:00,51.85,51.93,51.85,51.92,26300.0,42.7892,42.8553,42.7892,42.847,26300.0
2014-07-07 12:30:00,51.91,51.92,51.89,51.89,9700.0,42.8387,42.847,42.8222,42.8222,9700.0
2014-07-07 12:40:00,51.9,51.91,51.85,51.85,12900.0,42.8305,42.8387,42.7892,42.7892,12900.0
2014-07-07 12:50:00,51.85,51.88,51.83,51.86,26800.0,42.7892,42.814,42.7727,42.7975,26800.0
2014-07-07 13:00:00,51.87,51.87,51.84,51.85,14200.0,42.8057,42.8057,42.781,42.7892,14200.0
2014-07-07 13:10:00,51.85,51.91,51.84,51.91,49900.0,42.7892,42.8387,42.781,42.8387,49900.0
2014-07-07 13:20:00,51.91,51.94,51.9,51.92,10000.0,42.8387,42.8635,42.8305,42.847,10000.0
2014-07-07 13:30:00,51.93,51.93,51.91,51.91,11800.0,42.8553,42.8553,42.8387,42.8387,11800.0
2014-07-07 13:40:00,51.91,51.95,51.9,51.95,23300.0,42.8387,42.8718,42.8305,42.8718,23300.0
2014-07-07 13:50:00,51.95,51.97,51.94,51.94,17600.0,42.8718,42.8883,42.8635,42.8635,17600.0
2014-07-07 14:00:00,51.94,51.96,51.93,51.93,28900.0,42.8635,42.88,42.8553,42.8553,28900.0
2014-07-07 14:10:00,51.94,51.94,51.9,51.92,18600.0,42.8635,42.8635,42.8305,42.847,18600.0
2014-07-07 14:20:00,51.91,51.94,51.89,51.89,29400.0,42.8387,42.8635,42.8222,42.8222,29400.0
2014-07-07 14:30:00,51.89,51.9,51.84,51.86,30000.0,42.8222,42.8305,42.781,42.7975,30000.0
2014-07-07 14:40:00,51.85,51.89,51.85,51.89,14700.0,42.7892,42.8222,42.7892,42.8222,14700.0
2014-07-07 14:50:00,51.88,51.89,51.86,51.86,33800.0,42.814,42.8222,42.7975,42.7975,33800.0
2014-07-07 15:00:00,51.86,51.88,51.85,51.87,20000.0,42.7975,42.814,42.7892,42.8057,20000.0
2014-07-07 15:10:00,51.88,51.88,51.8,51.86,178700.0,42.814,42.814,42.748,42.7975,178700.0
2014-07-07 15:20:00,51.87,51.87,51.85,51.86,32600.0,42.8057,42.8057,42.7892,42.7975,32600.0
2014-07-07 15:30:00,51.86,51.86,51.83,51.86,55000.0,42.7975,42.7975,42.7727,42.7975,55000.0
2014-07-07 15:40:00,51.85,51.86,51.81,51.83,104700.0,42.7892,42.7975,42.7562,42.7727,104700.0
2014-07-07 15:50:00,51.83,51.84,51.8,51.82,308600.0,42.7727,42.781,42.748,42.7645,308600.0
2014-07-08 09:30:00,51.77,51.88,51.66,51.76,68200.0,42.7232,42.814,42.6324,42.715,68200.0
2014-07-08 09:40:00,51.75,51.86,51.72,51.75,47900.0,42.7067,42.7975,42.6819,42.7067,47900.0
2014-07-08 09:50:00,51.75,51.91,51.74,51.89,85700.0,42.7067,42.8387,42.6985,42.8222,85700.0
2014-07-08 10:00:00,51.89,51.9,51.79,51.88,78400.0,42.8222,42.8305,42.7397,42.814,78400.0
2014-07-08 10:10:00,51.87,51.93,51.84,51.86,55200.0,42.8057,42.8553,42.781,42.7975,55200.0
2014-07-08 10:20:00,51.85,51.92,51.82,51.91,83300.0,42.7892,42.847,42.7645,42.8387,83300.0
2014-07-08 10:30:00,51.9,51.9,51.8,51.89,30700.0,42.8305,42.8305,42.748,42.8222,30700.0
2014-07-08 10:40:00,51.89,51.95,51.89,51.94,34000.0,42.8222,42.8718,42.8222,42.8635,34000.0
2014-07-08 10:50:00,51.94,51.95,51.9,51.93,34400.0,42.8635,42.8718,42.8305,42.8553,34400.0
2014-07-08 11:00:00,51.92,51.92,51.85,51.9,25600.0,42.847,42.847,42.7892,42.8305,25600.0
2014-07-08 11:10:00,51.89,51.94,51.89,51.91,48000.0,42.8222,42.8635,42.8222,42.8387,48000.0
2014-07-08 11:20:00,51.91,51.91,51.86,51.86,42300.0,42.8387,42.8387,42.7975,42.7975,42300.0
2014-07-08 11:30:00,51.86,51.99,51.85,51.99,35500.0,42.7975,42.9048,42.7892,42.9048,35500.0
2014-07-08 11:40:00,51.98,51.98,51.92,51.96,22200.0,42.8965,42.8965,42.847,42.88,22200.0
2014-07-08 11:50:00,51.95,51.97,51.91,51.95,21500.0,42.8718,42.8883,42.8387,42.8718,21500.0
2014-07-08 12:00:00,51.95,51.96,51.92,51.92,18400.0,42.8718,42.88,42.847,42.847,18400.0
2014-07-08 12:10:00,51.91,51.91,51.86,51.88,55500.0,42.8387,42.8387,42.7975,42.814,55500.0
2014-07-08 12:20:00,51.88,51.94,51.88,51.92,32400.0,42.814,42.8635,42.814,42.847,32400.0
2014-07-08 12:30:00,51.93,51.94,51.86,51.89,26600.0,42.8553,42.8635,42.7975,42.8222,26600.0
2014-07-08 12:40:00,51.89,51.92,51.87,51.9,45100.0,42.8222,42.847,42.8057,42.8305,45100.0
2014-07-08 12:50:00,51.9,51.93,51.9,51.92,19900.0,42.8305,42.8553,42.8305,42.847,19900.0
2014-07-08 13:00:00,51.91,51.91,51.87,51.87,18500.0,42.8387,42.8387,42.8057,42.8057,18500.0
2014-07-08 13:10:00,51.87,51.96,51.87,51.95,15600.0,42.8057,42.88,42.8057,42.8718,15600.0
2014-07-08 13:20:00,51.96,52.0,51.95,51.97,22000.0,42.88,42.913,42.8718,42.8883,22000.0
2014-07-08 13:30:00,51.97,52.0,51.95,51.99,24800.0,42.8883,42.913,42.8718,42.9048,24800.0
2014-07-08 13:40:00,51.99,52.04,51.98,51.98,28500.0,42.9048,42.946,42.8965,42.8965,28500.0
2014-07-08 13:50:00,51.99,52.03,51.99,52.01,14900.0,42.9048,42.9378,42.9048,42.9213,14900.0
2014-07-08 14:00:00,52.01,52.01,51.98,51.98,18100.0,42.9213,42.9213,42.8965,42.8965,18100.0
2014-07-08 14:10:00,51.98,52.0,51.96,51.98,29100.0,42.8965,42.913,42.88,42.8965,29100.0
2014-07-08 14:20:00,51.98,52.02,51.97,52.0,27700.0,42.8965,42.9295,42.8883,42.913,27700.0
2014-07-08 14:30:00,52.0,52.0,51.95,51.96,59300.0,42.913,42.913,42.8718,42.88,59300.0
2014-07-08 14:40:00,51.96,51.98,51.94,51.94,28400.0,42.88,42.8965,42.8635,42.8635,28400.0
2014-07-08 14:50:00,51.94,51.95,51.91,51.92,21100.0,42.8635,42.8718,42.8387,42.847,21100.0
2014-07-08 15:00:00,51.92,51.93,51.85,51.88,48400.0,42.847,42.8553,42.7892,42.814,48400.0
2014-07-08 15:10:00,51.87,51.88,51.84,51.84,41700.0,42.8057,42.814,42.781,42.781,41700.0
2014-07-08 15:20:00,51.84,51.9,51.84,51.88,33800.0,42.781,42.8305,42.781,42.814,33800.0
2014-07-08 15:30:00,51.87,51.9,51.84,51.89,112900.0,42.8057,42.8305,42.781,42.8222,112900.0
2014-07-08 15:40:00,51.89,51.9,51.84,51.86,84900.0,42.8222,42.8305,42.781,42.7975,84900.0
2014-07-08 15:50:00,51.85,51.89,51.84,51.87,165900.0,42.7892,42.8222,42.781,42.8057,165900.0
2014-07-09 09:30:00,51.56,51.7,51.55,51.65,48200.0,42.7806,42.8967,42.7723,42.8553,48200.0
2014-07-09 09:40:00,51.65,51.66,51.5,51.52,49000.0,42.8553,42.8635,42.7308,42.7474,49000.0
2014-07-09 09:50:00,51.5,51.52,51.39,51.39,76200.0,42.7308,42.7474,42.6395,42.6395,76200.0
2014-07-09 10:00:00,51.39,51.42,51.36,51.39,46700.0,42.6395,42.6644,42.6146,42.6395,46700.0
2014-07-09 10:10:00,51.39,51.41,51.35,51.36,34500.0,42.6395,42.6561,42.6063,42.6146,34500.0
2014-07-09 10:20:00,51.36,51.41,51.34,51.4,24800.0,42.6146,42.6561,42.598,42.6478,24800.0
2014-07-09 10:30:00,51.4,51.48,51.39,51.47,62700.0,42.6478,42.7142,42.6395,42.7059,62700.0
2014-07-09 10:40:00,51.47,51.5,51.45,51.49,24200.0,42.7059,42.7308,42.6893,42.7225,24200.0
2014-07-09 10:50:00,51.48,51.49,51.44,51.49,22600.0,42.7142,42.7225,42.681,42.7225,22600.0
2014-07-09 11:00:00,51.49,51.49,51.47,51.47,20800.0,42.7225,42.7225,42.7059,42.7059,20800.0
2014-07-09 11:10:00,51.46,51.47,51.4,51.45,20800.0,42.6976,42.7059,42.6478,42.6893,20800.0
2014-07-09 11:20:00,51.46,51.48,51.45,51.47,10300.0,42.6976,42.7142,42.6893,42.7059,10300.0
2014-07-09 11:30:00,51.48,51.48,51.4,51.41,31700.0,42.7142,42.7142,42.6478,42.6561,31700.0
2014-07-09 11:40:00,51.42,51.42,51.39,51.39,19200.0,42.6644,42.6644,42.6395,42.6395,19200.0
2014-07-09 11:50:00,51.39,51.4,51.37,51.38,21100.0,42.6395,42.6478,42.6229,42.6312,21100.0
2014-07-09 12:00:00,51.37,51.4,51.36,51.4,14500.0,42.6229,42.6478,42.6146,42.6478,14500.0
2014-07-09 12:10:00,51.39,51.4,51.35,51.36,22900.0,42.6395,42.6478,42.6063,42.6146,22900.0
2014-07-09 12:20:00,51.36,51.38,51.35,51.35,14100.0,42.6146,42.6312,42.6063,42.6063,14100.0
2014-07-09 12:30:00,51.36,51.37,51.35,51.36,13600.0,42.6146,42.6229,42.6063,42.6146,13600.0
2014-07-09 12:40:00,51.36,51.37,51.36,51.37,18200.0,42.6146,42.6229,42.6146,42.6229,18200.0
2014-07-09 12:50:00,51.36,51.39,51.36,51.39,9200.0,42.6146,42.6395,42.6146,42.6395,9200.0
2014-07-09 13:00:00,51.39,51.43,51.39,51.43,12400.0,42.6395,42.6727,42.6395,42.6727,12400.0
2014-07-09 13:10:00,51.43,51.44,51.4,51.4,22300.0,42.6727,42.681,42.6478,42.6478,22300.0
2014-07-09 13:20:00,51.41,51.41,51.4,51.41,105200.0,42.6561,42.6561,42.6478,42.6561,105200.0
2014-07-09 13:30:00,51.41,51.47,51.41,51.47,15400.0,42.6561,42.7059,42.6561,42.7059,15400.0
2014-07-09 13:40:00,51.47,51.51,51.47,51.51,16900.0,42.7059,42.7391,42.7059,42.7391,16900.0
2014-07-09 13:50:00,51.51,51.53,51.5,51.53,14100.0,42.7391,42.7557,42.7308,42.7557,14100.0
2014-07-09 14:00:00,51.53,51.55,51.5,51.55,91100.0,42.7557,42.7723,42.7308,42.7723,91100.0
2014-07-09 14:10:00,51.55,51.7,51.55,51.66,23000.0,42.7723,42.8967,42.7723,42.8635,23000.0
2014-07-09 14:20:00,51.66,51.74,51.66,51.68,23700.0,42.8635,42.9299,42.8635,42.8801,23700.0
2014-07-09 14:30:00,51.69,51.7,51.64,51.67,20400.0,42.8884,42.8967,42.847,42.8718,20400.0
2014-07-09 14:40:00,51.67,51.69,51.65,51.67,20400.0,42.8718,42.8884,42.8553,42.8718,20400.0
2014-07-09 14:50:00,51.67,51.72,51.66,51.68,13900.0,42.8718,42.9133,42.8635,42.8801,13900.0
2014-07-09 15:00:00,51.69,51.7,51.66,51.69,27600.0,42.8884,42.8967,42.8635,42.8884,27600.0
2014-07-09 15:10:00,51.68,51.72,51.64,51.66,28200.0,42.8801,42.9133,42.847,42.8635,28200.0
2014-07-09 15:20:00,51.66,51.7,51.65,51.7,35200.0,42.8635,42.8967,42.8553,42.8967,35200.0
2014-07-09 15:30:00,51.7,51.7,51.66,51.67,60900.0,42.8967,42.8967,42.8635,42.8718,60900.0
2014-07-09 15:40:00,51.68,51.68,51.61,51.63,104100.0,42.8801,42.8801,42.8221,42.8387,104100.0
2014-07-09 15:50:00,51.63,51.66,51.59,51.66,173200.0,42.8387,42.8635,42.8055,42.8635,173200.0
2014-07-10 09:30:00,51.3,51.47,51.22,51.34,86500.0,42.5648,42.7059,42.4985,42.598,86500.0
2014-07-10 09:40:00,51.34,51.37,51.24,51.34,58700.0,42.598,42.6229,42.5151,42.598,58700.0
2014-07-10 09:50:00,51.36,51.44,51.3,51.37,35900.0,42.6146,42.681,42.5648,42.6229,35900.0
2014-07-10 10:00:00,51.38,51.44,51.34,51.42,37200.0,42.6312,42.681,42.598,42.6644,37200.0
2014-07-10 10:10:00,51.42,51.43,51.36,51.4,34200.0,42.6644,42.6727,42.6146,42.6478,34200.0
2014-07-10 10:20:00,51.4,51.53,51.4,51.51,133100.0,42.6478,42.7557,42.6478,42.7391,133100.0
2014-07-10 10:30:00,51.51,51.56,51.51,51.52,21800.0,42.7391,42.7806,42.7391,42.7474,21800.0
2014-07-10 10:40:00,51.52,51.63,51.52,51.62,20800.0,42.7474,42.8387,42.7474,42.8304,20800.0
2014-07-10 10:50:00,51.63,51.65,51.57,51.65,16700.0,42.8387,42.8553,42.7889,42.8553,16700.0
2014-07-10 11:00:00,51.65,51.68,51.62,51.62,17000.0,42.8553,42.8801,42.8304,42.8304,17000.0
2014-07-10 11:10:00,51.63,51.65,51.62,51.64,11700.0,42.8387,42.8553,42.8304,42.847,11700.0
2014-07-10 11:20:00,51.64,51.73,51.64,51.73,62900.0,42.847,42.9216,42.847,42.9216,62900.0
2014-07-10 11:30:00,51.72,51.73,51.7,51.72,20000.0,42.9133,42.9216,42.8967,42.9133,20000.0
2014-07-10 11:40:00,51.71,51.72,51.69,51.71,32700.0,42.905,42.9133,42.8884,42.905,32700.0
2014-07-10 11:50:00,51.72,51.74,51.69,51.74,25500.0,42.9133,42.9299,42.8884,42.9299,25500.0
2014-07-10 12:00:00,51.73,51.74,51.72,51.73,17100.0,42.9216,42.9299,42.9133,42.9216,17100.0
2014-07-10 12:10:00,51.72,51.75,51.71,51.74,31300.0,42.9133,42.9382,42.905,42.9299,31300.0
2014-07-10 12:20:00,51.74,51.78,51.72,51.77,25700.0,42.9299,42.9631,42.9133,42.9548,25700.0
2014-07-10 12:30:00,51.78,51.78,51.75,51.76,17800.0,42.9631,42.9631,42.9382,42.9465,17800.0
2014-07-10 12:40:00,51.76,51.76,51.72,51.72,13200.0,42.9465,42.9465,42.9133,42.9133,13200.0
2014-07-10 12:50:00,51.73,51.75,51.7,51.75,25900.0,42.9216,42.9382,42.8967,42.9382,25900.0
2014-07-10 13:00:00,51.75,51.78,51.74,51.78,21600.0,42.9382,42.9631,42.9299,42.9631,21600.0
2014-07-10 13:10:00,51.77,51.77,51.74,51.74,18900.0,42.9548,42.9548,42.9299,42.9299,18900.0
2014-07-10 13:20:00,51.75,51.83,51.74,51.79,25800.0,42.9382,43.0046,42.9299,42.9714,25800.0
2014-07-10 13:30:00,51.79,51.82,51.78,51.82,13800.0,42.9714,42.9963,42.9631,42.9963,13800.0
2014-07-10 13:40:00,51.83,51.84,51.73,51.74,23500.0,43.0046,43.0129,42.9216,42.9299,23500.0
2014-07-10 13:50:00,51.75,51.77,51.74,51.74,17900.0,42.9382,42.9548,42.9299,42.9299,17900.0
2014-07-10 14:00:00,51.74,51.76,51.74,51.75,15000.0,42.9299,42.9465,42.9299,42.9382,15000.0
2014-07-10 14:10:00,51.75,51.75,51.7,51.73,26400.0,42.9382,42.9382,42.8967,42.9216,26400.0
2014-07-10 14:20:00,51.73,51.74,51.72,51.74,14500.0,42.9216,42.9299,42.9133,42.9299,14500.0
2014-07-10 14:30:00,51.73,51.74,51.71,51.73,41800.0,42.9216,42.9299,42.905,42.9216,41800.0
2014-07-10 14:40:00,51.73,51.75,51.7,51.72,31200.0,42.9216,42.9382,42.8967,42.9133,31200.0
2014-07-10 14:50:00,51.73,51.77,51.73,51.73,50300.0,42.9216,42.9548,42.9216,42.9216,50300.0
2014-07-10 15:00:00,51.73,51.75,51.72,51.73,76700.0,42.9216,42.9382,42.9133,42.9216,76700.0
2014-07-10 15:10:00,51.74,51.74,51.7,51.72,25200.0,42.9299,42.9299,42.8967,42.9133,25200.0
2014-07-10 15:20:00,51.71,51.75,51.69,51.74,62300.0,42.905,42.9382,42.8884,42.9299,62300.0
2014-07-10 15:30:00,51.74,51.74,51.7,51.71,47600.0,42.9299,42.9299,42.8967,42.905,47600.0
2014-07-10 15:40:00,51.72,51.76,51.71,51.74,65300.0,42.9133,42.9465,42.905,42.9299,65300.0
2014-07-10 15:50:00,51.73,51.77,51.73,51.76,236300.0,42.9216,42.9548,42.9216,42.9465,236300.0
2014-07-11 09:30:00,51.61,51.74,51.61,51.73,58400.0,42.8221,42.9299,42.8221,42.9216,58400.0
2014-07-11 09:40:00,51.72,51.74,51.63,51.71,70300.0,42.9133,42.9299,42.8387,42.905,70300.0
2014-07-11 09:50:00,51.7,51.78,51.67,51.76,36000.0,42.8967,42.9631,42.8718,42.9465,36000.0
2014-07-11 10:00:00,51.76,51.76,51.68,51.72,41800.0,42.9465,42.9465,42.8801,42.9133,41800.0
2014-07-11 10:10:00,51.72,51.86,51.7,51.86,109400.0,42.9133,43.0295,42.8967,43.0295,109400.0
2014-07-11 10:20:00,51.86,51.86,51.76,51.76,14700.0,43.0295,43.0295,42.9465,42.9465,14700.0
2014-07-11 10:30:00,51.77,51.82,51.74,51.78,97300.0,42.9548,42.9963,42.9299,42.9631,97300.0
2014-07-11 10:40:00,51.78,51.8,51.72,51.79,70200.0,42.9631,42.9797,42.9133,42.9714,70200.0
2014-07-11 10:50:00,51.78,51.83,51.76,51.78,162500.0,42.9631,43.0046,42.9465,42.9631,162500.0
2014-07-11 11:00:00,51.78,51.84,51.78,51.82,68200.0,42.9631,43.0129,42.9631,42.9963,68200.0
2014-07-11 11:10:00,51.81,51.83,51.79,51.8,28800.0,42.988,43.0046,42.9714,42.9797,28800.0
2014-07-11 11:20:00,51.79,51.83,51.77,51.82,50100.0,42.9714,43.0046,42.9548,42.9963,50100.0
2014-07-11 11:30:00,51.83,51.88,51.82,51.87,89600.0,43.0046,43.0461,42.9963,43.0378,89600.0
2014-07-11 11:40:00,51.87,51.92,51.86,51.89,53400.0,43.0378,43.0793,43.0295,43.0544,53400.0
2014-07-11 11:50:00,51.89,51.92,51.87,51.91,55300.0,43.0544,43.0793,43.0378,43.071,55300.0
2014-07-11 12:00:00,51.9,51.94,51.89,51.91,32400.0,43.0627,43.0959,43.0544,43.071,32400.0
2014-07-11 12:10:00,51.92,51.95,51.91,51.93,22400.0,43.0793,43.1042,43.071,43.0876,22400.0
2014-07-11 12:20:00,51.92,51.95,51.89,51.94,50300.0,43.0793,43.1042,43.0544,43.0959,50300.0
2014-07-11 12:30:00,51.94,51.95,51.91,51.93,23400.0,43.0959,43.1042,43.071,43.0876,23400.0
2014-07-11 12:40:00,51.92,51.92,51.9,51.92,7700.0,43.0793,43.0793,43.0627,43.0793,7700.0
2014-07-11 12:50:00,51.92,51.95,51.91,51.93,15400.0,43.0793,43.1042,43.071,43.0876,15400.0
2014-07-11 13:00:00,51.94,51.95,51.93,51.93,17800.0,43.0959,43.1042,43.0876,43.0876,17800.0
2014-07-11 13:10:00,51.93,51.98,51.93,51.98,49100.0,43.0876,43.1291,43.0876,43.1291,49100.0
2014-07-11 13:20:00,51.98,52.0,51.97,51.99,19600.0,43.1291,43.1457,43.1208,43.1374,19600.0
2014-07-11 13:30:00,51.99,52.06,51.98,52.04,137900.0,43.1374,43.1954,43.1291,43.1788,137900.0
2014-07-11 13:40:00,52.04,52.09,52.01,52.08,80500.0,43.1788,43.2203,43.154,43.212,80500.0
2014-07-11 13:50:00,52.09,52.1,52.06,52.07,29900.0,43.2203,43.2286,43.1954,43.2037,29900.0
2014-07-11 14:00:00,52.06,52.14,52.06,52.14,35600.0,43.1954,43.2618,43.1954,43.2618,35600.0
2014-07-11 14:10:00,52.14,52.18,52.14,52.15,28300.0,43.2618,43.295,43.2618,43.2701,28300.0
2014-07-11 14:20:00,52.15,52.23,52.15,52.22,38400.0,43.2701,43.3365,43.2701,43.3282,38400.0
2014-07-11 14:30:00,52.22,52.26,52.22,52.26,41300.0,43.3282,43.3614,43.3282,43.3614,41300.0
2014-07-11 14:40:00,52.26,52.26,52.21,52.21,47700.0,43.3614,43.3614,43.3199,43.3199,47700.0
2014-07-11 14:50:00,52.21,52.21,52.17,52.18,19300.0,43.3199,43.3199,43.2867,43.295,19300.0
2014-07-11 15:00:00,52.19,52.19,52.14,52.14,19500.0,43.3033,43.3033,43.2618,43.2618,19500.0
2014-07-11 15:10:00,52.15,52.16,52.11,52.16,41500.0,43.2701,43.2784,43.2369,43.2784,41500.0
2014-07-11 15:20:00,52.16,52.21,52.15,52.21,36200.0,43.2784,43.3199,43.2701,43.3199,36200.0
2014-07-11 15:30:00,52.2,52.22,52.16,52.2,53400.0,43.3116,43.3282,43.2784,43.3116,53400.0
2014-07-11 15:40:00,52.19,52.19,52.16,52.19,116900.0,43.3033,43.3033,43.2784,43.3033,116900.0
2014-07-11 15:50:00,52.19,52.23,52.18,52.22,222200.0,43.3033,43.3365,43.295,43.3282,222200.0
2014-07-14 09:30:00,52.5,52.58,52.46,52.48,85000.0,43.5605,43.6269,43.5273,43.5439,85000.0
2014-07-14 09:40:00,52.48,52.5,52.41,52.43,40800.0,43.5439,43.5605,43.4858,43.5024,40800.0
2014-07-14 09:50:00,52.43,52.56,52.43,52.56,80800.0,43.5024,43.6103,43.5024,43.6103,80800.0
2014-07-14 10:00:00,52.55,52.66,52.53,52.64,64000.0,43.602,43.6933,43.5854,43.6767,64000.0
2014-07-14 10:10:00,52.64,52.66,52.57,52.65,53200.0,43.6767,43.6933,43.6186,43.685,53200.0
2014-07-14 10:20:00,52.65,52.65,52.62,52.64,32500.0,43.685,43.685,43.6601,43.6767,32500.0
2014-07-14 10:30:00,52.63,52.66,52.63,52.64,32400.0,43.6684,43.6933,43.6684,43.6767,32400.0
2014-07-14 10:40:00,52.64,52.65,52.59,52.6,32300.0,43.6767,43.685,43.6352,43.6435,32300.0
2014-07-14 10:50:00,52.6,52.63,52.59,52.61,40900.0,43.6435,43.6684,43.6352,43.6518,40900.0
2014-07-14 11:00:00,52.61,52.62,52.57,52.59,21400.0,43.6518,43.6601,43.6186,43.6352,21400.0
2014-07-14 11:10:00,52.59,52.6,52.48,52.52,33200.0,43.6352,43.6435,43.5439,43.5771,33200.0
2014-07-14 11:20:00,52.53,52.53,52.5,52.53,19400.0,43.5854,43.5854,43.5605,43.5854,19400.0
2014-07-14 11:30:00,52.53,52.53,52.45,52.48,29600.0,43.5854,43.5854,43.519,43.5439,29600.0
2014-07-14 11:40:00,52.48,52.49,52.47,52.48,15500.0,43.5439,43.5522,43.5356,43.5439,15500.0
2014-07-14 11:50:00,52.48,52.48,52.47,52.47,18000.0,43.5439,43.5439,43.5356,43.5356,18000.0
2014-07-14 12:00:00,52.47,52.55,52.47,52.52,93500.0,43.5356,43.602,43.5356,43.5771,93500.0
2014-07-14 12:10:00,52.52,52.55,52.48,52.51,35100.0,43.5771,43.602,43.5439,43.5688,35100.0
2014-07-14 12:20:00,52.51,52.53,52.5,52.5,35100.0,43.5688,43.5854,43.5605,43.5605,35100.0
2014-07-14 12:30:00,52.5,52.51,52.49,52.49,26800.0,43.5605,43.5688,43.5522,43.5522,26800.0
2014-07-14 12:40:00,52.49,52.51,52.46,52.47,19500.0,43.5522,43.5688,43.5273,43.5356,19500.0
2014-07-14 12:50:00,52.47,52.48,52.43,52.48,46500.0,43.5356,43.5439,43.5024,43.5439,46500.0
2014-07-14 13:00:00,52.47,52.48,52.42,52.42,19400.0,43.5356,43.5439,43.4941,43.4941,19400.0
2014-07-14 13:10:00,52.43,52.46,52.42,52.44,96800.0,43.5024,43.5273,43.4941,43.5107,96800.0
2014-07-14 13:20:00,52.44,52.46,52.41,52.41,39500.0,43.5107,43.5273,43.4858,43.4858,39500.0
2014-07-14 13:30:00,52.41,52.43,52.4,52.4,23700.0,43.4858,43.5024,43.4775,43.4775,23700.0
2014-07-14 13:40:00,52.4,52.45,52.4,52.44,44300.0,43.4775,43.519,43.4775,43.5107,44300.0
2014-07-14 13:50:00,52.44,52.45,52.39,52.39,21400.0,43.5107,43.519,43.4692,43.4692,21400.0
2014-07-14 14:00:00,52.39,52.41,52.38,52.41,26500.0,43.4692,43.4858,43.4609,43.4858,26500.0
2014-07-14 14:10:00,52.4,52.41,52.4,52.41,30600.0,43.4775,43.4858,43.4775,43.4858,30600.0
2014-07-14 14:20:00,52.41,52.43,52.41,52.41,29600.0,43.4858,43.5024,43.4858,43.4858,29600.0
2014-07-14 14:30:00,52.41,52.44,52.4,52.43,37100.0,43.4858,43.5107,43.4775,43.5024,37100.0
2014-07-14 14:40:00,52.43,52.44,52.43,52.43,12300.0,43.5024,43.5107,43.5024,43.5024,12300.0
2014-07-14 14:50:00,52.43,52.44,52.39,52.41,44500.0,43.5024,43.5107,43.4692,43.4858,44500.0
2014-07-14 15:00:00,52.41,52.41,52.36,52.38,35900.0,43.4858,43.4858,43.4444,43.4609,35900.0
2014-07-14 15:10:00,52.38,52.38,52.31,52.35,45100.0,43.4609,43.4609,43.4029,43.4361,45100.0
2014-07-14 15:20:00,52.35,52.35,52.31,52.31,65800.0,43.4361,43.4361,43.4029,43.4029,65800.0
2014-07-14 15:30:00,52.31,52.32,52.3,52.31,28800.0,43.4029,43.4112,43.3946,43.4029,28800.0
2014-07-14 15:40:00,52.31,52.32,52.3,52.31,61100.0,43.4029,43.4112,43.3946,43.4029,61100.0
2014-07-14 15:50:00,52.32,52.33,52.3,52.32,186200.0,43.4112,43.4195,43.3946,43.4112,186200.0
2014-07-15 09:30:00,52.08,52.08,51.88,51.92,394900.0,43.212,43.212,43.0461,43.0793,394900.0
2014-07-15 09:40:00,51.93,52.12,51.93,52.08,129700.0,43.0876,43.2452,43.0876,43.212,129700.0
2014-07-15 09:50:00,52.08,52.16,51.99,52.05,163300.0,43.212,43.2784,43.1374,43.1871,163300.0
2014-07-15 10:00:00,52.05,52.15,52.05,52.11,86200.0,43.1871,43.2701,43.1871,43.2369,86200.0
2014-07-15 10:10:00,52.11,52.15,52.0,52.02,93100.0,43.2369,43.2701,43.1457,43.1622,93100.0
2014-07-15 10:20:00,52.03,52.09,51.97,51.99,77300.0,43.1705,43.2203,43.1208,43.1374,77300.0
2014-07-15 10:30:00,51.99,52.02,51.95,51.98,116100.0,43.1374,43.1622,43.1042,43.1291,116100.0
2014-07-15 10:40:00,51.97,52.04,51.95,51.96,129800.0,43.1208,43.1788,43.1042,43.1125,129800.0
2014-07-15 10:50:00,51.95,52.01,51.94,52.01,45000.0,43.1042,43.154,43.0959,43.154,45000.0
2014-07-15 11:00:00,52.0,52.02,51.98,51.99,44000.0,43.1457,43.1622,43.1291,43.1374,44000.0
2014-07-15 11:10:00,51.99,52.05,51.98,52.05,71400.0,43.1374,43.1871,43.1291,43.1871,71400.0
2014-07-15 11:20:00,52.04,52.07,52.02,52.05,45000.0,43.1788,43.2037,43.1622,43.1871,45000.0
2014-07-15 11:30:00,52.05,52.05,51.96,51.96,68400.0,43.1871,43.1871,43.1125,43.1125,68400.0
2014-07-15 11:40:00,51.96,51.98,51.92,51.96,240800.0,43.1125,43.1291,43.0793,43.1125,240800.0
2014-07-15 11:50:00,51.95,51.98,51.84,51.84,103300.0,43.1042,43.1291,43.0129,43.0129,103300.0
2014-07-15 12:00:00,51.83,51.86,51.78,51.78,47000.0,43.0046,43.0295,42.9631,42.9631,47000.0
2014-07-15 12:10:00,51.77,51.82,51.74,51.81,47300.0,42.9548,42.9963,42.9299,42.988,47300.0
2014-07-15 12:20:00,51.81,51.82,51.69,51.76,64400.0,42.988,42.9963,42.8884,42.9465,64400.0
2014-07-15 12:30:00,51.76,51.8,51.74,51.78,51000.0,42.9465,42.9797,42.9299,42.9631,51000.0
2014-07-15 12:40:00,51.78,51.79,51.71,51.71,44400.0,42.9631,42.9714,42.905,42.905,44400.0
2014-07-15 12:50:00,51.72,51.76,51.69,51.69,34500.0,42.9133,42.9465,42.8884,42.8884,34500.0
2014-07-15 13:00:00,51.69,51.73,51.68,51.73,36600.0,42.8884,42.9216,42.8801,42.9216,36600.0
2014-07-15 13:10:00,51.72,51.84,51.72,51.83,79800.0,42.9133,43.0129,42.9133,43.0046,79800.0
2014-07-15 13:20:00,51.84,51.86,51.79,51.86,35500.0,43.0129,43.0295,42.9714,43.0295,35500.0
2014-07-15 13:30:00,51.86,51.87,51.8,51.82,42800.0,43.0295,43.0378,42.9797,42.9963,42800.0
2014-07-15 13:40:00,51.82,51.85,51.8,51.83,28900.0,42.9963,43.0212,42.9797,43.0046,28900.0
2014-07-15 13:50:00,51.82,51.91,51.82,51.91,68200.0,42.9963,43.071,42.9963,43.071,68200.0
2014-07-15 14:00:00,51.91,51.95,51.89,51.93,45300.0,43.071,43.1042,43.0544,43.0876,45300.0
2014-07-15 14:10:00,51.92,51.95,51.91,51.95,28500.0,43.0793,43.1042,43.071,43.1042,28500.0
2014-07-15 14:20:00,51.96,51.96,51.9,51.92,21400.0,43.1125,43.1125,43.0627,43.0793,21400.0
2014-07-15 14:30:00,51.91,51.93,51.9,51.91,78000.0,43.071,43.0876,43.0627,43.071,78000.0
2014-07-15 14:40:00,51.9,51.93,51.9,51.91,21600.0,43.0627,43.0876,43.0627,43.071,21600.0
2014-07-15 14:50:00,51.92,51.94,51.89,51.94,32900.0,43.0793,43.0959,43.0544,43.0959,32900.0
2014-07-15 15:00:00,51.94,51.94,51.9,51.93,65100.0,43.0959,43.0959,43.0627,43.0876,65100.0
2014-07-15 15:10:00,51.93,51.99,51.91,51.97,53500.0,43.0876,43.1374,43.071,43.1208,53500.0
2014-07-15 15:20:00,51.97,51.98,51.95,51.97,41600.0,43.1208,43.1291,43.1042,43.1208,41600.0
2014-07-15 15:30:00,51.97,51.97,51.94,51.94,86500.0,43.1208,43.1208,43.0959,43.0959,86500.0
2014-07-15 15:40:00,51.95,52.0,51.94,51.96,90400.0,43.1042,43.1457,43.0959,43.1125,90400.0
2014-07-15 15:50:00,51.97,51.97,51.93,51.95,211000.0,43.1208,43.1208,43.0876,43.1042,211000.0
2014-07-16 09:30:00,52.17,52.2,52.01,52.11,60200.0,43.2867,43.3116,43.154,43.2369,60200.0
2014-07-16 09:40:00,52.11,52.12,52.0,52.02,34100.0,43.2369,43.2452,43.1457,43.1622,34100.0
2014-07-16 09:50:00,52.03,52.08,51.95,52.0,74900.0,43.1705,43.212,43.1042,43.1457,74900.0
2014-07-16 10:00:00,51.99,52.05,51.99,52.03,46300.0,43.1374,43.1871,43.1374,43.1705,46300.0
2014-07-16 10:10:00,52.03,52.06,52.0,52.02,20700.0,43.1705,43.1954,43.1457,43.1622,20700.0
2014-07-16 10:20:00,52.01,52.04,51.96,51.98,22100.0,43.154,43.1788,43.1125,43.1291,22100.0
2014-07-16 10:30:00,51.98,52.04,51.97,52.01,32000.0,43.1291,43.1788,43.1208,43.154,32000.0
2014-07-16 10:40:00,52.02,52.04,51.99,52.0,71100.0,43.1622,43.1788,43.1374,43.1457,71100.0
2014-07-16 10:50:00,52.0,52.03,51.99,52.01,22500.0,43.1457,43.1705,43.1374,43.154,22500.0
2014-07-16 11:00:00,52.01,52.07,52.0,52.05,18900.0,43.154,43.2037,43.1457,43.1871,18900.0
2014-07-16 11:10:00,52.04,52.06,52.01,52.01,15100.0,43.1788,43.1954,43.154,43.154,15100.0
2014-07-16 11:20:00,52.0,52.04,51.99,52.03,32400.0,43.1457,43.1788,43.1374,43.1705,32400.0
2014-07-16 11:30:00,52.03,52.03,51.94,51.94,28100.0,43.1705,43.1705,43.0959,43.0959,28100.0
2014-07-16 11:40:00,51.93,52.0,51.93,52.0,26400.0,43.0876,43.1457,43.0876,43.1457,26400.0
2014-07-16 11:50:00,52.0,52.03,51.98,52.02,22300.0,43.1457,43.1705,43.1291,43.1622,22300.0
2014-07-16 12:00:00,52.01,52.08,52.0,52.06,13500.0,43.154,43.212,43.1457,43.1954,13500.0
2014-07-16 12:10:00,52.08,52.1,52.05,52.09,12600.0,43.212,43.2286,43.1871,43.2203,12600.0
2014-07-16 12:20:00,52.09,52.09,52.07,52.09,6700.0,43.2203,43.2203,43.2037,43.2203,6700.0
2014-07-16 12:30:00,52.09,52.12,52.08,52.09,17500.0,43.2203,43.2452,43.212,43.2203,17500.0
2014-07-16 12:40:00,52.08,52.1,52.06,52.06,9700.0,43.212,43.2286,43.1954,43.1954,9700.0
2014-07-16 12:50:00,52.07,52.07,52.05,52.05,7600.0,43.2037,43.2037,43.1871,43.1871,7600.0
2014-07-16 13:00:00,52.05,52.06,52.01,52.01,18700.0,43.1871,43.1954,43.154,43.154,18700.0
2014-07-16 13:10:00,52.01,52.02,52.01,52.01,11600.0,43.154,43.1622,43.154,43.154,11600.0
2014-07-16 13:20:00,52.01,52.02,52.01,52.02,9300.0,43.154,43.1622,43.154,43.1622,9300.0
2014-07-16 13:30:00,52.01,52.02,52.0,52.0,12600.0,43.154,43.1622,43.1457,43.1457,12600.0
2014-07-16 13:40:00,52.0,52.05,52.0,52.04,20700.0,43.1457,43.1871,43.1457,43.1788,20700.0
2014-07-16 13:50:00,52.04,52.08,52.02,52.06,24600.0,43.1788,43.212,43.1622,43.1954,24600.0
2014-07-16 14:00:00,52.06,52.1,52.05,52.09,16800.0,43.1954,43.2286,43.1871,43.2203,16800.0
2014-07-16 14:10:00,52.08,52.1,52.08,52.1,14700.0,43.212,43.2286,43.212,43.2286,14700.0
2014-07-16 14:20:00,52.1,52.1,52.06,52.07,11700.0,43.2286,43.2286,43.1954,43.2037,11700.0
2014-07-16 14:30:00,52.07,52.07,52.01,52.01,19900.0,43.2037,43.2037,43.154,43.154,19900.0
2014-07-16 14:40:00,52.01,52.03,52.01,52.03,15900.0,43.154,43.1705,43.154,43.1705,15900.0
2014-07-16 14:50:00,52.02,52.03,52.0,52.0,31500.0,43.1622,43.1705,43.1457,43.1457,31500.0
2014-07-16 15:00:00,52.0,52.02,52.0,52.01,14600.0,43.1457,43.1622,43.1457,43.154,14600.0
2014-07-16 15:10:00,52.02,52.02,52.0,52.01,39800.0,43.1622,43.1622,43.1457,43.154,39800.0
2014-07-16 15:20:00,52.0,52.04,52.0,52.04,32900.0,43.1457,43.1788,43.1457,43.1788,32900.0
2014-07-16 15:30:00,52.04,52.04,52.02,52.03,22000.0,43.1788,43.1788,43.1622,43.1705,22000.0
2014-07-16 15:40:00,52.02,52.03,52.0,52.0,50800.0,43.1622,43.1705,43.1457,43.1457,50800.0
2014-07-16 15:50:00,52.01,52.06,52.0,52.05,98700.0,43.154,43.1954,43.1457,43.1871,98700.0
2014-07-17 09:30:00,51.84,52.12,51.84,52.09,59000.0,43.0129,43.2452,43.0129,43.2203,59000.0
2014-07-17 09:40:00,52.08,52.15,52.06,52.09,24600.0,43.212,43.2701,43.1954,43.2203,24600.0
2014-07-17 09:50:00,52.08,52.13,52.01,52.04,12000.0,43.212,43.2535,43.154,43.1788,12000.0
2014-07-17 10:00:00,52.04,52.1,52.01,52.03,24000.0,43.1788,43.2286,43.154,43.1705,24000.0
2014-07-17 10:10:00,52.03,52.06,52.0,52.06,22600.0,43.1705,43.1954,43.1457,43.1954,22600.0
2014-07-17 10:20:00,52.06,52.14,52.06,52.14,14100.0,43.1954,43.2618,43.1954,43.2618,14100.0
2014-07-17 10:30:00,52.15,52.22,52.15,52.16,22800.0,43.2701,43.3282,43.2701,43.2784,22800.0
2014-07-17 10:40:00,52.16,52.18,52.12,52.12,14000.0,43.2784,43.295,43.2452,43.2452,14000.0
2014-07-17 10:50:00,52.12,52.17,52.08,52.09,13100.0,43.2452,43.2867,43.212,43.2203,13100.0
2014-07-17 11:00:00,52.08,52.09,52.03,52.03,16900.0,43.212,43.2203,43.1705,43.1705,16900.0
2014-07-17 11:10:00,52.03,52.04,51.95,51.98,38600.0,43.1705,43.1788,43.1042,43.1291,38600.0
2014-07-17 11:20:00,51.98,52.0,51.92,51.94,35500.0,43.1291,43.1457,43.0793,43.0959,35500.0
2014-07-17 11:30:00,51.93,52.0,51.89,51.92,37900.0,43.0876,43.1457,43.0544,43.0793,37900.0
2014-07-17 11:40:00,51.92,51.95,51.88,51.93,55500.0,43.0793,43.1042,43.0461,43.0876,55500.0
2014-07-17 11:50:00,51.93,51.96,51.89,51.91,19000.0,43.0876,43.1125,43.0544,43.071,19000.0
2014-07-17 12:00:00,51.92,51.92,51.81,51.88,34000.0,43.0793,43.0793,42.988,43.0461,34000.0
2014-07-17 12:10:00,51.89,51.92,51.88,51.91,11500.0,43.0544,43.0793,43.0461,43.071,11500.0
2014-07-17 12:20:00,51.9,51.93,51.87,51.93,11900.0,43.0627,43.0876,43.0378,43.0876,11900.0
2014-07-17 12:30:00,51.93,51.97,51.9,51.96,6600.0,43.0876,43.1208,43.0627,43.1125,6600.0
2014-07-17 12:40:00,51.95,51.95,51.9,51.91,11000.0,43.1042,43.1042,43.0627,43.071,11000.0
2014-07-17 12:50:00,51.91,51.92,51.89,51.92,9400.0,43.071,43.0793,43.0544,43.0793,9400.0
2014-07-17 13:00:00,51.91,51.96,51.91,51.96,8000.0,43.071,43.1125,43.071,43.1125,8000.0
2014-07-17 13:10:00,51.97,52.04,51.97,51.99,11800.0,43.1208,43.1788,43.1208,43.1374,11800.0
2014-07-17 13:20:00,51.98,51.98,51.94,51.95,12900.0,43.1291,43.1291,43.0959,43.1042,12900.0
2014-07-17 13:30:00,51.96,51.98,51.88,51.88,17000.0,43.1125,43.1291,43.0461,43.0461,17000.0
2014-07-17 13:40:00,51.88,51.92,51.85,51.92,19400.0,43.0461,43.0793,43.0212,43.0793,19400.0
2014-07-17 13:50:00,51.92,51.95,51.88,51.91,37000.0,43.0793,43.1042,43.0461,43.071,37000.0
2014-07-17 14:00:00,51.91,51.91,51.86,51.88,34900.0,43.071,43.071,43.0295,43.0461,34900.0
2014-07-17 14:10:00,51.88,51.96,51.88,51.92,37300.0,43.0461,43.1125,43.0461,43.0793,37300.0
2014-07-17 14:20:00,51.93,51.94,51.9,51.93,43200.0,43.0876,43.0959,43.0627,43.0876,43200.0
2014-07-17 14:30:00,51.93,51.97,51.93,51.97,48200.0,43.0876,43.1208,43.0876,43.1208,48200.0
2014-07-17 14:40:00,51.97,51.98,51.89,51.9,23500.0,43.1208,43.1291,43.0544,43.0627,23500.0
2014-07-17 14:50:00,51.9,51.93,51.87,51.9,17700.0,43.0627,43.0876,43.0378,43.0627,17700.0
2014-07-17 15:00:00,51.9,51.9,51.84,51.84,33900.0,43.0627,43.0627,43.0129,43.0129,33900.0
2014-07-17 15:10:00,51.84,51.87,51.71,51.72,31600.0,43.0129,43.0378,42.905,42.9133,31600.0
2014-07-17 15:20:00,51.73,51.79,51.73,51.75,45600.0,42.9216,42.9714,42.9216,42.9382,45600.0
2014-07-17 15:30:00,51.74,51.78,51.69,51.77,118300.0,42.9299,42.9631,42.8884,42.9548,118300.0
2014-07-17 15:40:00,51.77,51.77,51.65,51.73,53100.0,42.9548,42.9548,42.8553,42.9216,53100.0
2014-07-17 15:50:00,51.73,51.73,51.64,51.67,141400.0,42.9216,42.9216,42.847,42.8718,141400.0
2014-07-18 09:30:00,51.89,51.89,51.68,51.88,217000.0,43.0544,43.0544,42.8801,43.0461,217000.0
2014-07-18 09:40:00,51.86,51.88,51.77,51.78,24500.0,43.0295,43.0461,42.9548,42.9631,24500.0
2014-07-18 09:50:00,51.78,51.88,51.75,51.81,27800.0,42.9631,43.0461,42.9382,42.988,27800.0
2014-07-18 10:00:00,51.81,51.85,51.78,51.83,24600.0,42.988,43.0212,42.9631,43.0046,24600.0
2014-07-18 10:10:00,51.84,51.96,51.84,51.95,44600.0,43.0129,43.1125,43.0129,43.1042,44600.0
2014-07-18 10:20:00,51.93,52.01,51.92,52.0,16100.0,43.0876,43.154,43.0793,43.1457,16100.0
2014-07-18 10:30:00,52.01,52.08,52.01,52.08,24300.0,43.154,43.212,43.154,43.212,24300.0
2014-07-18 10:40:00,52.07,52.1,52.02,52.1,26800.0,43.2037,43.2286,43.1622,43.2286,26800.0
2014-07-18 10:50:00,52.09,52.17,52.08,52.16,21100.0,43.2203,43.2867,43.212,43.2784,21100.0
2014-07-18 11:00:00,52.17,52.17,52.11,52.11,16200.0,43.2867,43.2867,43.2369,43.2369,16200.0
2014-07-18 11:10:00,52.11,52.17,52.11,52.16,14600.0,43.2369,43.2867,43.2369,43.2784,14600.0
2014-07-18 11:20:00,52.15,52.16,52.12,52.12,10000.0,43.2701,43.2784,43.2452,43.2452,10000.0
2014-07-18 11:30:00,52.12,52.18,52.11,52.18,14600.0,43.2452,43.295,43.2369,43.295,14600.0
2014-07-18 11:40:00,52.18,52.19,52.15,52.16,15500.0,43.295,43.3033,43.2701,43.2784,15500.0
2014-07-18 11:50:00,52.16,52.16,52.08,52.08,22600.0,43.2784,43.2784,43.212,43.212,22600.0
2014-07-18 12:00:00,52.09,52.09,52.05,52.07,13400.0,43.2203,43.2203,43.1871,43.2037,13400.0
2014-07-18 12:10:00,52.07,52.08,52.06,52.06,13400.0,43.2037,43.212,43.1954,43.1954,13400.0
2014-07-18 12:20:00,52.06,52.13,52.06,52.12,23400.0,43.1954,43.2535,43.1954,43.2452,23400.0
2014-07-18 12:30:00,52.13,52.13,52.05,52.07,13600.0,43.2535,43.2535,43.1871,43.2037,13600.0
2014-07-18 12:40:00,52.07,52.1,52.06,52.09,11800.0,43.2037,43.2286,43.1954,43.2203,11800.0
2014-07-18 12:50:00,52.09,52.09,52.05,52.05,13500.0,43.2203,43.2203,43.1871,43.1871,13500.0
2014-07-18 13:00:00,52.05,52.05,51.99,52.01,19500.0,43.1871,43.1871,43.1374,43.154,19500.0
2014-07-18 13:10:00,52.0,52.03,51.98,52.01,25300.0,43.1457,43.1705,43.1291,43.154,25300.0
2014-07-18 13:20:00,52.0,52.0,51.94,51.94,11500.0,43.1457,43.1457,43.0959,43.0959,11500.0
2014-07-18 13:30:00,51.94,51.99,51.92,51.98,28000.0,43.0959,43.1374,43.0793,43.1291,28000.0
2014-07-18 13:40:00,51.98,52.02,51.97,51.97,20000.0,43.1291,43.1622,43.1208,43.1208,20000.0
2014-07-18 13:50:00,51.97,52.01,51.95,52.0,12300.0,43.1208,43.154,43.1042,43.1457,12300.0
2014-07-18 14:00:00,51.99,51.99,51.94,51.98,18000.0,43.1374,43.1374,43.0959,43.1291,18000.0
2014-07-18 14:10:00,51.98,52.01,51.97,52.01,12700.0,43.1291,43.154,43.1208,43.154,12700.0
2014-07-18 14:20:00,52.0,52.09,52.0,52.08,59800.0,43.1457,43.2203,43.1457,43.212,59800.0
2014-07-18 14:30:00,52.07,52.09,52.05,52.07,20800.0,43.2037,43.2203,43.1871,43.2037,20800.0
2014-07-18 14:40:00,52.07,52.09,52.04,52.04,16400.0,43.2037,43.2203,43.1788,43.1788,16400.0
2014-07-18 14:50:00,52.03,52.06,52.03,52.05,24000.0,43.1705,43.1954,43.1705,43.1871,24000.0
2014-07-18 15:00:00,52.05,52.1,52.03,52.1,22400.0,43.1871,43.2286,43.1705,43.2286,22400.0
2014-07-18 15:10:00,52.1,52.14,52.09,52.14,21300.0,43.2286,43.2618,43.2203,43.2618,21300.0
2014-07-18 15:20:00,52.14,52.15,52.09,52.09,23000.0,43.2618,43.2701,43.2203,43.2203,23000.0
2014-07-18 15:30:00,52.1,52.1,52.07,52.09,51800.0,43.2286,43.2286,43.2037,43.2203,51800.0
2014-07-18 15:40:00,52.08,52.11,52.04,52.07,78100.0,43.212,43.2369,43.1788,43.2037,78100.0
2014-07-18 15:50:00,52.07,52.11,52.05,52.11,125300.0,43.2037,43.2369,43.1871,43.2369,125300.0
2014-07-21 09:30:00,52.05,52.05,51.67,51.69,62800.0,43.1871,43.1871,42.8718,42.8884,62800.0
2014-07-21 09:40:00,51.69,51.71,51.6,51.66,47700.0,42.8884,42.905,42.8138,42.8635,47700.0
2014-07-21 09:50:00,51.65,51.72,51.63,51.66,23600.0,42.8553,42.9133,42.8387,42.8635,23600.0
2014-07-21 10:00:00,51.66,51.71,51.64,51.68,16900.0,42.8635,42.905,42.847,42.8801,16900.0
2014-07-21 10:10:00,51.68,51.71,51.61,51.67,22900.0,42.8801,42.905,42.8221,42.8718,22900.0
2014-07-21 10:20:00,51.65,51.7,51.64,51.7,12300.0,42.8553,42.8967,42.847,42.8967,12300.0
2014-07-21 10:30:00,51.7,51.7,51.59,51.61,14400.0,42.8967,42.8967,42.8055,42.8221,14400.0
2014-07-21 10:40:00,51.6,51.6,51.54,51.58,23800.0,42.8138,42.8138,42.764,42.7972,23800.0
2014-07-21 10:50:00,51.57,51.62,51.57,51.61,23700.0,42.7889,42.8304,42.7889,42.8221,23700.0
2014-07-21 11:00:00,51.6,51.72,51.58,51.7,25500.0,42.8138,42.9133,42.7972,42.8967,25500.0
2014-07-21 11:10:00,51.69,51.71,51.65,51.67,13000.0,42.8884,42.905,42.8553,42.8718,13000.0
2014-07-21 11:20:00,51.67,51.76,51.67,51.74,12800.0,42.8718,42.9465,42.8718,42.9299,12800.0
2014-07-21 11:30:00,51.74,51.74,51.68,51.71,17900.0,42.9299,42.9299,42.8801,42.905,17900.0
2014-07-21 11:40:00,51.71,51.74,51.66,51.7,28500.0,42.905,42.9299,42.8635,42.8967,28500.0
2014-07-21 11:50:00,51.71,51.74,51.69,51.74,38400.0,42.905,42.9299,42.8884,42.9299,38400.0
2014-07-21 12:00:00,51.74,51.76,51.7,51.71,35800.0,42.9299,42.9465,42.8967,42.905,35800.0
2014-07-21 12:10:00,51.71,51.71,51.65,51.67,44700.0,42.905,42.905,42.8553,42.8718,44700.0
2014-07-21 12:20:00,51.68,51.68,51.64,51.65,20800.0,42.8801,42.8801,42.847,42.8553,20800.0
2014-07-21 12:30:00,51.64,51.67,51.62,51.65,17400.0,42.847,42.8718,42.8304,42.8553,17400.0
2014-07-21 12:40:00,51.65,51.65,51.6,51.62,17600.0,42.8553,42.8553,42.8138,42.8304,17600.0
2014-07-21 12:50:00,51.61,51.62,51.6,51.6,11000.0,42.8221,42.8304,42.8138,42.8138,11000.0
2014-07-21 13:00:00,51.6,51.69,51.6,51.69,20500.0,42.8138,42.8884,42.8138,42.8884,20500.0
2014-07-21 13:10:00,51.68,51.72,51.68,51.7,20300.0,42.8801,42.9133,42.8801,42.8967,20300.0
2014-07-21 13:20:00,51.71,51.77,51.7,51.77,16600.0,42.905,42.9548,42.8967,42.9548,16600.0
2014-07-21 13:30:00,51.77,51.79,51.75,51.75,20600.0,42.9548,42.9714,42.9382,42.9382,20600.0
2014-07-21 13:40:00,51.76,51.82,51.76,51.82,72800.0,42.9465,42.9963,42.9465,42.9963,72800.0
2014-07-21 13:50:00,51.82,51.85,51.81,51.84,17100.0,42.9963,43.0212,42.988,43.0129,17100.0
2014-07-21 14:00:00,51.84,51.87,51.83,51.83,44900.0,43.0129,43.0378,43.0046,43.0046,44900.0
2014-07-21 14:10:00,51.83,51.85,51.81,51.82,18200.0,43.0046,43.0212,42.988,42.9963,18200.0
2014-07-21 14:20:00,51.82,51.83,51.79,51.81,30300.0,42.9963,43.0046,42.9714,42.988,30300.0
2014-07-21 14:30:00,51.8,51.81,51.76,51.79,17100.0,42.9797,42.988,42.9465,42.9714,17100.0
2014-07-21 14:40:00,51.8,51.85,51.8,51.82,17000.0,42.9797,43.0212,42.9797,42.9963,17000.0
2014-07-21 14:50:00,51.82,51.88,51.82,51.85,21500.0,42.9963,43.0461,42.9963,43.0212,21500.0
2014-07-21 15:00:00,51.84,51.88,51.83,51.86,33400.0,43.0129,43.0461,43.0046,43.0295,33400.0
2014-07-21 15:10:00,51.86,51.87,51.84,51.85,30400.0,43.0295,43.0378,43.0129,43.0212,30400.0
2014-07-21 15:20:00,51.85,51.91,51.85,51.91,30100.0,43.0212,43.071,43.0212,43.071,30100.0
2014-07-21 15:30:00,51.91,51.92,51.88,51.92,40900.0,43.071,43.0793,43.0461,43.0793,40900.0
2014-07-21 15:40:00,51.92,51.93,51.89,51.9,53000.0,43.0793,43.0876,43.0544,43.0627,53000.0
2014-07-21 15:50:00,51.9,51.9,51.8,51.81,201100.0,43.0627,43.0627,42.9797,42.988,201100.0
2014-07-22 09:30:00,52.08,52.14,51.95,52.1,41100.0,43.212,43.2618,43.1042,43.2286,41100.0
2014-07-22 09:40:00,52.11,52.16,51.98,52.02,40800.0,43.2369,43.2784,43.1291,43.1622,40800.0
2014-07-22 09:50:00,52.03,52.07,51.86,51.87,67100.0,43.1705,43.2037,43.0295,43.0378,67100.0
2014-07-22 10:00:00,51.88,52.06,51.88,52.03,23800.0,43.0461,43.1954,43.0461,43.1705,23800.0
2014-07-22 10:10:00,52.04,52.11,52.0,52.02,33600.0,43.1788,43.2369,43.1457,43.1622,33600.0
2014-07-22 10:20:00,52.02,52.08,52.01,52.05,11700.0,43.1622,43.212,43.154,43.1871,11700.0
2014-07-22 10:30:00,52.05,52.1,52.01,52.01,23600.0,43.1871,43.2286,43.154,43.154,23600.0
2014-07-22 10:40:00,52.01,52.11,52.0,52.09,25100.0,43.154,43.2369,43.1457,43.2203,25100.0
2014-07-22 10:50:00,52.08,52.1,52.07,52.1,14900.0,43.212,43.2286,43.2037,43.2286,14900.0
2014-07-22 11:00:00,52.1,52.16,52.09,52.14,22100.0,43.2286,43.2784,43.2203,43.2618,22100.0
2014-07-22 11:10:00,52.14,52.16,52.12,52.14,14000.0,43.2618,43.2784,43.2452,43.2618,14000.0
2014-07-22 11:20:00,52.15,52.16,52.13,52.13,10600.0,43.2701,43.2784,43.2535,43.2535,10600.0
2014-07-22 11:30:00,52.13,52.16,52.13,52.16,19200.0,43.2535,43.2784,43.2535,43.2784,19200.0
2014-07-22 11:40:00,52.15,52.19,52.15,52.16,14700.0,43.2701,43.3033,43.2701,43.2784,14700.0
2014-07-22 11:50:00,52.15,52.17,52.15,52.16,13600.0,43.2701,43.2867,43.2701,43.2784,13600.0
2014-07-22 12:00:00,52.16,52.2,52.16,52.18,7400.0,43.2784,43.3116,43.2784,43.295,7400.0
2014-07-22 12:10:00,52.19,52.2,52.19,52.19,7500.0,43.3033,43.3116,43.3033,43.3033,7500.0
2014-07-22 12:20:00,52.19,52.19,52.16,52.17,16400.0,43.3033,43.3033,43.2784,43.2867,16400.0
2014-07-22 12:30:00,52.17,52.18,52.15,52.16,12200.0,43.2867,43.295,43.2701,43.2784,12200.0
2014-07-22 12:40:00,52.15,52.15,52.1,52.11,16200.0,43.2701,43.2701,43.2286,43.2369,16200.0
2014-07-22 12:50:00,52.11,52.12,52.09,52.1,16600.0,43.2369,43.2452,43.2203,43.2286,16600.0
2014-07-22 13:00:00,52.11,52.12,52.1,52.12,10800.0,43.2369,43.2452,43.2286,43.2452,10800.0
2014-07-22 13:10:00,52.12,52.13,52.1,52.11,16800.0,43.2452,43.2535,43.2286,43.2369,16800.0
2014-07-22 13:20:00,52.12,52.15,52.12,52.13,16900.0,43.2452,43.2701,43.2452,43.2535,16900.0
2014-07-22 13:30:00,52.12,52.13,52.11,52.11,5000.0,43.2452,43.2535,43.2369,43.2369,5000.0
2014-07-22 13:40:00,52.11,52.14,52.09,52.14,23900.0,43.2369,43.2618,43.2203,43.2618,23900.0
2014-07-22 13:50:00,52.14,52.14,52.12,52.14,10600.0,43.2618,43.2618,43.2452,43.2618,10600.0
2014-07-22 14:00:00,52.15,52.17,52.14,52.17,8900.0,43.2701,43.2867,43.2618,43.2867,8900.0
2014-07-22 14:10:00,52.17,52.18,52.16,52.16,15700.0,43.2867,43.295,43.2784,43.2784,15700.0
2014-07-22 14:20:00,52.16,52.17,52.14,52.14,15100.0,43.2784,43.2867,43.2618,43.2618,15100.0
2014-07-22 14:30:00,52.14,52.14,52.1,52.1,26700.0,43.2618,43.2618,43.2286,43.2286,26700.0
2014-07-22 14:40:00,52.11,52.11,52.01,52.02,24200.0,43.2369,43.2369,43.154,43.1622,24200.0
2014-07-22 14:50:00,52.02,52.05,52.0,52.05,21100.0,43.1622,43.1871,43.1457,43.1871,21100.0
2014-07-22 15:00:00,52.05,52.09,52.04,52.08,21500.0,43.1871,43.2203,43.1788,43.212,21500.0
2014-07-22 15:10:00,52.08,52.09,52.06,52.07,29100.0,43.212,43.2203,43.1954,43.2037,29100.0
2014-07-22 15:20:00,52.07,52.08,52.04,52.08,34400.0,43.2037,43.212,43.1788,43.212,34400.0
2014-07-22 15:30:00,52.08,52.11,52.08,52.08,39200.0,43.212,43.2369,43.212,43.212,39200.0
2014-07-22 15:40:00,52.08,52.09,52.05,52.05,49900.0,43.212,43.2203,43.1871,43.1871,49900.0
2014-07-22 15:50:00,52.05,52.08,52.01,52.03,273900.0,43.1871,43.212,43.154,43.1705,273900.0
2014-07-23 09:30:00,52.13,52.13,52.0,52.09,47000.0,43.2535,43.2535,43.1457,43.2203,47000.0
2014-07-23 09:40:00,52.09,52.11,52.03,52.04,33700.0,43.2203,43.2369,43.1705,43.1788,33700.0
2014-07-23 09:50:00,52.04,52.06,52.02,52.03,73200.0,43.1788,43.1954,43.1622,43.1705,73200.0
2014-07-23 10:00:00,52.04,52.08,52.03,52.05,60700.0,43.1788,43.212,43.1705,43.1871,60700.0
2014-07-23 10:10:00,52.04,52.1,52.04,52.1,31900.0,43.1788,43.2286,43.1788,43.2286,31900.0
2014-07-23 10:20:00,52.1,52.19,52.1,52.19,23700.0,43.2286,43.3033,43.2286,43.3033,23700.0
2014-07-23 10:30:00,52.19,52.26,52.19,52.24,25400.0,43.3033,43.3614,43.3033,43.3448,25400.0
2014-07-23 10:40:00,52.23,52.28,52.23,52.28,31800.0,43.3365,43.378,43.3365,43.378,31800.0
2014-07-23 10:50:00,52.29,52.3,52.27,52.27,34300.0,43.3863,43.3946,43.3697,43.3697,34300.0
2014-07-23 11:00:00,52.28,52.3,52.25,52.28,32100.0,43.378,43.3946,43.3531,43.378,32100.0
2014-07-23 11:10:00,52.29,52.3,52.28,52.3,28000.0,43.3863,43.3946,43.378,43.3946,28000.0
2014-07-23 11:20:00,52.3,52.36,52.3,52.35,50800.0,43.3946,43.4444,43.3946,43.4361,50800.0
2014-07-23 11:30:00,52.34,52.37,52.34,52.36,16800.0,43.4278,43.4527,43.4278,43.4444,16800.0
2014-07-23 11:40:00,52.37,52.37,52.34,52.35,19000.0,43.4527,43.4527,43.4278,43.4361,19000.0
2014-07-23 11:50:00,52.36,52.38,52.35,52.37,8600.0,43.4444,43.4609,43.4361,43.4527,8600.0
2014-07-23 12:00:00,52.37,52.38,52.34,52.36,14800.0,43.4527,43.4609,43.4278,43.4444,14800.0
2014-07-23 12:10:00,52.35,52.36,52.34,52.35,20600.0,43.4361,43.4444,43.4278,43.4361,20600.0
2014-07-23 12:20:00,52.34,52.36,52.34,52.34,16600.0,43.4278,43.4444,43.4278,43.4278,16600.0
2014-07-23 12:30:00,52.34,52.35,52.31,52.33,51700.0,43.4278,43.4361,43.4029,43.4195,51700.0
2014-07-23 12:40:00,52.34,52.35,52.32,52.33,9100.0,43.4278,43.4361,43.4112,43.4195,9100.0
2014-07-23 12:50:00,52.32,52.36,52.32,52.35,22300.0,43.4112,43.4444,43.4112,43.4361,22300.0
2014-07-23 13:00:00,52.35,52.38,52.35,52.36,8800.0,43.4361,43.4609,43.4361,43.4444,8800.0
2014-07-23 13:10:00,52.35,52.37,52.34,52.36,16300.0,43.4361,43.4527,43.4278,43.4444,16300.0
2014-07-23 13:20:00,52.37,52.38,52.35,52.35,11600.0,43.4527,43.4609,43.4361,43.4361,11600.0
2014-07-23 13:30:00,52.35,52.38,52.35,52.36,6900.0,43.4361,43.4609,43.4361,43.4444,6900.0
2014-07-23 13:40:00,52.37,52.43,52.36,52.39,19500.0,43.4527,43.5024,43.4444,43.4692,19500.0
2014-07-23 13:50:00,52.39,52.4,52.38,52.38,4300.0,43.4692,43.4775,43.4609,43.4609,4300.0
2014-07-23 14:00:00,52.38,52.39,52.36,52.36,5500.0,43.4609,43.4692,43.4444,43.4444,5500.0
2014-07-23 14:10:00,52.36,52.38,52.36,52.36,6200.0,43.4444,43.4609,43.4444,43.4444,6200.0
2014-07-23 14:20:00,52.37,52.38,52.35,52.36,14200.0,43.4527,43.4609,43.4361,43.4444,14200.0
2014-07-23 14:30:00,52.36,52.37,52.35,52.37,8600.0,43.4444,43.4527,43.4361,43.4527,8600.0
2014-07-23 14:40:00,52.36,52.37,52.35,52.36,18800.0,43.4444,43.4527,43.4361,43.4444,18800.0
2014-07-23 14:50:00,52.36,52.4,52.35,52.4,36600.0,43.4444,43.4775,43.4361,43.4775,36600.0
2014-07-23 15:00:00,52.4,52.42,52.39,52.41,21600.0,43.4775,43.4941,43.4692,43.4858,21600.0
2014-07-23 15:10:00,52.41,52.42,52.41,52.41,25300.0,43.4858,43.4941,43.4858,43.4858,25300.0
2014-07-23 15:20:00,52.41,52.46,52.41,52.45,36200.0,43.4858,43.5273,43.4858,43.519,36200.0
2014-07-23 15:30:00,52.46,52.46,52.4,52.41,79100.0,43.5273,43.5273,43.4775,43.4858,79100.0
2014-07-23 15:40:00,52.41,52.46,52.41,52.45,80200.0,43.4858,43.5273,43.4858,43.519,80200.0
2014-07-23 15:50:00,52.45,52.46,52.43,52.43,170100.0,43.519,43.5273,43.5024,43.5024,170100.0
2014-07-24 09:30:00,52.5,52.62,52.37,52.58,52400.0,43.5605,43.6601,43.4527,43.6269,52400.0
2014-07-24 09:40:00,52.59,52.67,52.59,52.66,25400.0,43.6352,43.7016,43.6352,43.6933,25400.0
2014-07-24 09:50:00,52.67,52.68,52.58,52.63,64600.0,43.7016,43.7099,43.6269,43.6684,64600.0
2014-07-24 10:00:00,52.63,52.7,52.57,52.7,54200.0,43.6684,43.7265,43.6186,43.7265,54200.0
2014-07-24 10:10:00,52.71,52.71,52.63,52.67,31400.0,43.7348,43.7348,43.6684,43.7016,31400.0
2014-07-24 10:20:00,52.68,52.71,52.63,52.68,65000.0,43.7099,43.7348,43.6684,43.7099,65000.0
2014-07-24 10:30:00,52.67,52.71,52.64,52.69,67100.0,43.7016,43.7348,43.6767,43.7182,67100.0
2014-07-24 10:40:00,52.69,52.7,52.67,52.68,24500.0,43.7182,43.7265,43.7016,43.7099,24500.0
2014-07-24 10:50:00,52.67,52.7,52.66,52.69,40700.0,43.7016,43.7265,43.6933,43.7182,40700.0
2014-07-24 11:00:00,52.69,52.7,52.68,52.7,9700.0,43.7182,43.7265,43.7099,43.7265,9700.0
2014-07-24 11:10:00,52.69,52.7,52.67,52.68,24200.0,43.7182,43.7265,43.7016,43.7099,24200.0
2014-07-24 11:20:00,52.69,52.7,52.68,52.69,14600.0,43.7182,43.7265,43.7099,43.7182,14600.0
2014-07-24 11:30:00,52.68,52.7,52.66,52.67,27800.0,43.7099,43.7265,43.6933,43.7016,27800.0
2014-07-24 11:40:00,52.68,52.72,52.68,52.69,37700.0,43.7099,43.7431,43.7099,43.7182,37700.0
2014-07-24 11:50:00,52.69,52.7,52.67,52.67,21500.0,43.7182,43.7265,43.7016,43.7016,21500.0
2014-07-24 12:00:00,52.68,52.71,52.68,52.7,13600.0,43.7099,43.7348,43.7099,43.7265,13600.0
2014-07-24 12:10:00,52.69,52.7,52.68,52.69,15700.0,43.7182,43.7265,43.7099,43.7182,15700.0
2014-07-24 12:20:00,52.7,52.71,52.69,52.69,8000.0,43.7265,43.7348,43.7182,43.7182,8000.0
2014-07-24 12:30:00,52.69,52.7,52.69,52.69,5900.0,43.7182,43.7265,43.7182,43.7182,5900.0
2014-07-24 12:40:00,52.7,52.7,52.69,52.69,8100.0,43.7265,43.7265,43.7182,43.7182,8100.0
2014-07-24 12:50:00,52.7,52.71,52.69,52.71,20900.0,43.7265,43.7348,43.7182,43.7348,20900.0
2014-07-24 13:00:00,52.71,52.71,52.68,52.7,38300.0,43.7348,43.7348,43.7099,43.7265,38300.0
2014-07-24 13:10:00,52.69,52.72,52.69,52.7,33300.0,43.7182,43.7431,43.7182,43.7265,33300.0
2014-07-24 13:20:00,52.71,52.75,52.71,52.75,17700.0,43.7348,43.7679,43.7348,43.7679,17700.0
2014-07-24 13:30:00,52.75,52.76,52.72,52.73,15000.0,43.7679,43.7762,43.7431,43.7514,15000.0
2014-07-24 13:40:00,52.73,52.74,52.69,52.69,10000.0,43.7514,43.7596,43.7182,43.7182,10000.0
2014-07-24 13:50:00,52.69,52.73,52.69,52.72,18100.0,43.7182,43.7514,43.7182,43.7431,18100.0
2014-07-24 14:00:00,52.71,52.71,52.69,52.69,16400.0,43.7348,43.7348,43.7182,43.7182,16400.0
2014-07-24 14:10:00,52.7,52.72,52.7,52.7,17300.0,43.7265,43.7431,43.7265,43.7265,17300.0
2014-07-24 14:20:00,52.7,52.72,52.69,52.7,16100.0,43.7265,43.7431,43.7182,43.7265,16100.0
2014-07-24 14:30:00,52.7,52.7,52.64,52.64,27200.0,43.7265,43.7265,43.6767,43.6767,27200.0
2014-07-24 14:40:00,52.64,52.7,52.64,52.7,27900.0,43.6767,43.7265,43.6767,43.7265,27900.0
2014-07-24 14:50:00,52.69,52.71,52.65,52.65,35700.0,43.7182,43.7348,43.685,43.685,35700.0
2014-07-24 15:00:00,52.65,52.71,52.64,52.7,84400.0,43.685,43.7348,43.6767,43.7265,84400.0
2014-07-24 15:10:00,52.7,52.72,52.69,52.71,16200.0,43.7265,43.7431,43.7182,43.7348,16200.0
2014-07-24 15:20:00,52.71,52.72,52.68,52.69,32700.0,43.7348,43.7431,43.7099,43.7182,32700.0
2014-07-24 15:30:00,52.68,52.74,52.68,52.74,42900.0,43.7099,43.7596,43.7099,43.7596,42900.0
2014-07-24 15:40:00,52.74,52.75,52.73,52.74,35000.0,43.7596,43.7679,43.7514,43.7596,35000.0
2014-07-24 15:50:00,52.74,52.75,52.72,52.73,200200.0,43.7596,43.7679,43.7431,43.7514,200200.0
2014-07-25 09:30:00,52.28,52.36,51.65,51.91,275300.0,43.378,43.4444,42.8553,43.071,275300.0
2014-07-25 09:40:00,51.92,52.06,51.9,52.01,102100.0,43.0793,43.1954,43.0627,43.154,102100.0
2014-07-25 09:50:00,52.02,52.1,51.99,52.01,67300.0,43.1622,43.2286,43.1374,43.154,67300.0
2014-07-25 10:00:00,52.02,52.04,51.95,51.97,146100.0,43.1622,43.1788,43.1042,43.1208,146100.0
2014-07-25 10:10:00,51.97,51.98,51.89,51.94,115200.0,43.1208,43.1291,43.0544,43.0959,115200.0
2014-07-25 10:20:00,51.94,51.99,51.87,51.87,57900.0,43.0959,43.1374,43.0378,43.0378,57900.0
2014-07-25 10:30:00,51.87,51.88,51.75,51.8,110600.0,43.0378,43.0461,42.9382,42.9797,110600.0
2014-07-25 10:40:00,51.81,51.82,51.75,51.75,78000.0,42.988,42.9963,42.9382,42.9382,78000.0
2014-07-25 10:50:00,51.75,51.77,51.63,51.66,66300.0,42.9382,42.9548,42.8387,42.8635,66300.0
2014-07-25 11:00:00,51.66,51.66,51.59,51.64,56400.0,42.8635,42.8635,42.8055,42.847,56400.0
2014-07-25 11:10:00,51.63,51.64,51.55,51.58,69100.0,42.8387,42.847,42.7723,42.7972,69100.0
2014-07-25 11:20:00,51.58,51.59,51.52,51.53,130300.0,42.7972,42.8055,42.7474,42.7557,130300.0
2014-07-25 11:30:00,51.53,51.57,51.53,51.55,60600.0,42.7557,42.7889,42.7557,42.7723,60600.0
2014-07-25 11:40:00,51.55,51.57,51.54,51.55,60700.0,42.7723,42.7889,42.764,42.7723,60700.0
2014-07-25 11:50:00,51.55,51.56,51.49,51.5,36900.0,42.7723,42.7806,42.7225,42.7308,36900.0
2014-07-25 12:00:00,51.51,51.59,51.5,51.59,40600.0,42.7391,42.8055,42.7308,42.8055,40600.0
2014-07-25 12:10:00,51.58,51.6,51.54,51.58,32100.0,42.7972,42.8138,42.764,42.7972,32100.0
2014-07-25 12:20:00,51.58,51.58,51.55,51.57,14300.0,42.7972,42.7972,42.7723,42.7889,14300.0
2014-07-25 12:30:00,51.56,51.59,51.55,51.58,29500.0,42.7806,42.8055,42.7723,42.7972,29500.0
2014-07-25 12:40:00,51.58,51.6,51.57,51.6,32200.0,42.7972,42.8138,42.7889,42.8138,32200.0
2014-07-25 12:50:00,51.6,51.62,51.6,51.61,18600.0,42.8138,42.8304,42.8138,42.8221,18600.0
2014-07-25 13:00:00,51.6,51.62,51.57,51.61,45800.0,42.8138,42.8304,42.7889,42.8221,45800.0
2014-07-25 13:10:00,51.61,51.62,51.55,51.55,21900.0,42.8221,42.8304,42.7723,42.7723,21900.0
2014-07-25 13:20:00,51.55,51.57,51.52,51.55,13100.0,42.7723,42.7889,42.7474,42.7723,13100.0
2014-07-25 13:30:00,51.55,51.55,51.48,51.5,36500.0,42.7723,42.7723,42.7142,42.7308,36500.0
2014-07-25 13:40:00,51.5,51.53,51.48,51.5,44000.0,42.7308,42.7557,42.7142,42.7308,44000.0
2014-07-25 13:50:00,51.5,51.5,51.41,51.41,44400.0,42.7308,42.7308,42.6561,42.6561,44400.0
2014-07-25 14:00:00,51.41,51.45,51.38,51.43,58400.0,42.6561,42.6893,42.6312,42.6727,58400.0
2014-07-25 14:10:00,51.44,51.48,51.42,51.47,28700.0,42.681,42.7142,42.6644,42.7059,28700.0
2014-07-25 14:20:00,51.47,51.53,51.47,51.51,33400.0,42.7059,42.7557,42.7059,42.7391,33400.0
2014-07-25 14:30:00,51.51,51.52,51.5,51.52,31600.0,42.7391,42.7474,42.7308,42.7474,31600.0
2014-07-25 14:40:00,51.52,51.63,51.52,51.57,89200.0,42.7474,42.8387,42.7474,42.7889,89200.0
2014-07-25 14:50:00,51.57,51.57,51.41,51.42,68600.0,42.7889,42.7889,42.6561,42.6644,68600.0
2014-07-25 15:00:00,51.42,51.45,51.39,51.42,50000.0,42.6644,42.6893,42.6395,42.6644,50000.0
2014-07-25 15:10:00,51.42,51.43,51.33,51.37,113200.0,42.6644,42.6727,42.5897,42.6229,113200.0
2014-07-25 15:20:00,51.37,51.42,51.36,51.41,86900.0,42.6229,42.6644,42.6146,42.6561,86900.0
2014-07-25 15:30:00,51.41,51.5,51.41,51.48,142900.0,42.6561,42.7308,42.6561,42.7142,142900.0
2014-07-25 15:40:00,51.47,51.51,51.47,51.51,165300.0,42.7059,42.7391,42.7059,42.7391,165300.0
2014-07-25 15:50:00,51.51,51.51,51.42,51.44,290200.0,42.7391,42.7391,42.6644,42.681,290200.0
2014-07-28 09:30:00,51.4,51.42,51.17,51.33,64000.0,42.6478,42.6644,42.457,42.5897,64000.0
2014-07-28 09:40:00,51.32,51.32,51.01,51.04,98500.0,42.5814,42.5814,42.3242,42.3491,98500.0
2014-07-28 09:50:00,51.04,51.18,50.94,51.17,63900.0,42.3491,42.4653,42.2661,42.457,63900.0
2014-07-28 10:00:00,51.16,51.16,51.0,51.01,56200.0,42.4487,42.4487,42.3159,42.3242,56200.0
2014-07-28 10:10:00,51.01,51.11,51.01,51.07,43200.0,42.3242,42.4072,42.3242,42.374,43200.0
2014-07-28 10:20:00,51.07,51.26,51.04,51.21,59800.0,42.374,42.5317,42.3491,42.4902,59800.0
2014-07-28 10:30:00,51.21,51.22,51.13,51.16,51400.0,42.4902,42.4985,42.4238,42.4487,51400.0
2014-07-28 10:40:00,51.15,51.26,51.15,51.19,47500.0,42.4404,42.5317,42.4404,42.4736,47500.0
2014-07-28 10:50:00,51.19,51.22,51.15,51.15,39600.0,42.4736,42.4985,42.4404,42.4404,39600.0
2014-07-28 11:00:00,51.16,51.2,51.14,51.18,46500.0,42.4487,42.4819,42.4321,42.4653,46500.0
2014-07-28 11:10:00,51.18,51.22,51.17,51.22,53500.0,42.4653,42.4985,42.457,42.4985,53500.0
2014-07-28 11:20:00,51.22,51.25,51.2,51.25,40600.0,42.4985,42.5234,42.4819,42.5234,40600.0
2014-07-28 11:30:00,51.24,51.37,51.23,51.37,43600.0,42.5151,42.6229,42.5068,42.6229,43600.0
2014-07-28 11:40:00,51.37,51.39,51.31,51.38,125300.0,42.6229,42.6395,42.5731,42.6312,125300.0
2014-07-28 11:50:00,51.37,51.41,51.37,51.4,35300.0,42.6229,42.6561,42.6229,42.6478,35300.0
2014-07-28 12:00:00,51.4,51.41,51.36,51.41,40100.0,42.6478,42.6561,42.6146,42.6561,40100.0
2014-07-28 12:10:00,51.41,51.41,51.33,51.35,28200.0,42.6561,42.6561,42.5897,42.6063,28200.0
2014-07-28 12:20:00,51.35,51.35,51.3,51.3,51600.0,42.6063,42.6063,42.5648,42.5648,51600.0
2014-07-28 12:30:00,51.3,51.34,51.3,51.3,31400.0,42.5648,42.598,42.5648,42.5648,31400.0
2014-07-28 12:40:00,51.31,51.33,51.28,51.32,42700.0,42.5731,42.5897,42.5483,42.5814,42700.0
2014-07-28 12:50:00,51.31,51.33,51.27,51.27,51600.0,42.5731,42.5897,42.54,42.54,51600.0
2014-07-28 13:00:00,51.27,51.28,51.24,51.27,186300.0,42.54,42.5483,42.5151,42.54,186300.0
2014-07-28 13:10:00,51.27,51.34,51.27,51.33,74500.0,42.54,42.598,42.54,42.5897,74500.0
2014-07-28 13:20:00,51.33,51.33,51.24,51.25,106800.0,42.5897,42.5897,42.5151,42.5234,106800.0
2014-07-28 13:30:00,51.26,51.32,51.25,51.29,148400.0,42.5317,42.5814,42.5234,42.5565,148400.0
2014-07-28 13:40:00,51.29,51.3,51.26,51.26,97100.0,42.5565,42.5648,42.5317,42.5317,97100.0
2014-07-28 13:50:00,51.26,51.3,51.16,51.16,214600.0,42.5317,42.5648,42.4487,42.4487,214600.0
2014-07-28 14:00:00,51.16,51.21,51.14,51.17,152100.0,42.4487,42.4902,42.4321,42.457,152100.0
2014-07-28 14:10:00,51.16,51.21,51.16,51.18,59800.0,42.4487,42.4902,42.4487,42.4653,59800.0
2014-07-28 14:20:00,51.18,51.21,51.18,51.2,83300.0,42.4653,42.4902,42.4653,42.4819,83300.0
2014-07-28 14:30:00,51.21,51.21,51.17,51.19,71200.0,42.4902,42.4902,42.457,42.4736,71200.0
2014-07-28 14:40:00,51.19,51.2,51.14,51.15,125900.0,42.4736,42.4819,42.4321,42.4404,125900.0
2014-07-28 14:50:00,51.15,51.19,51.14,51.19,210600.0,42.4404,42.4736,42.4321,42.4736,210600.0
2014-07-28 15:00:00,51.19,51.2,51.15,51.18,218900.0,42.4736,42.4819,42.4404,42.4653,218900.0
2014-07-28 15:10:00,51.18,51.18,51.11,51.15,154000.0,42.4653,42.4653,42.4072,42.4404,154000.0
2014-07-28 15:20:00,51.14,51.16,51.12,51.12,123200.0,42.4321,42.4487,42.4155,42.4155,123200.0
2014-07-28 15:30:00,51.12,51.15,51.11,51.12,195300.0,42.4155,42.4404,42.4072,42.4155,195300.0
2014-07-28 15:40:00,51.11,51.13,51.0,51.0,607400.0,42.4072,42.4238,42.3159,42.3159,607400.0
2014-07-28 15:50:00,51.0,51.17,51.0,51.15,347300.0,42.3159,42.457,42.3159,42.4404,347300.0
2014-07-29 09:30:00,52.75,53.55,52.33,52.55,301800.0,43.7679,44.4317,43.4195,43.602,301800.0
2014-07-29 09:40:00,52.55,52.58,51.73,52.38,318800.0,43.602,43.6269,42.9216,43.4609,318800.0
2014-07-29 09:50:00,52.37,52.41,52.05,52.12,268400.0,43.4527,43.4858,43.1871,43.2452,268400.0
2014-07-29 10:00:00,52.12,52.12,51.77,52.0,231400.0,43.2452,43.2452,42.9548,43.1457,231400.0
2014-07-29 10:10:00,52.0,52.07,51.96,52.05,380800.0,43.1457,43.2037,43.1125,43.1871,380800.0
2014-07-29 10:20:00,52.04,52.23,52.04,52.21,173800.0,43.1788,43.3365,43.1788,43.3199,173800.0
2014-07-29 10:30:00,52.2,52.25,52.19,52.24,98100.0,43.3116,43.3531,43.3033,43.3448,98100.0
2014-07-29 10:40:00,52.24,52.29,52.19,52.27,149100.0,43.3448,43.3863,43.3033,43.3697,149100.0
2014-07-29 10:50:00,52.27,52.27,52.11,52.12,60200.0,43.3697,43.3697,43.2369,43.2452,60200.0
2014-07-29 11:00:00,52.12,52.13,51.91,51.94,126200.0,43.2452,43.2535,43.071,43.0959,126200.0
2014-07-29 11:10:00,51.94,52.06,51.92,52.03,175900.0,43.0959,43.1954,43.0793,43.1705,175900.0
2014-07-29 11:20:00,52.03,52.03,51.75,51.83,107200.0,43.1705,43.1705,42.9382,43.0046,107200.0
2014-07-29 11:30:00,51.84,51.85,51.76,51.84,93900.0,43.0129,43.0212,42.9465,43.0129,93900.0
2014-07-29 11:40:00,51.84,51.94,51.83,51.86,57300.0,43.0129,43.0959,43.0046,43.0295,57300.0
2014-07-29 11:50:00,51.86,51.9,51.85,51.88,40700.0,43.0295,43.0627,43.0212,43.0461,40700.0
2014-07-29 12:00:00,51.89,51.91,51.84,51.86,52700.0,43.0544,43.071,43.0129,43.0295,52700.0
2014-07-29 12:10:00,51.86,51.9,51.85,51.9,61600.0,43.0295,43.0627,43.0212,43.0627,61600.0
2014-07-29 12:20:00,51.91,52.0,51.9,51.95,36400.0,43.071,43.1457,43.0627,43.1042,36400.0
2014-07-29 12:30:00,51.95,51.96,51.91,51.92,51200.0,43.1042,43.1125,43.071,43.0793,51200.0
2014-07-29 12:40:00,51.91,51.93,51.8,51.83,30500.0,43.071,43.0876,42.9797,43.0046,30500.0
2014-07-29 12:50:00,51.83,51.93,51.83,51.93,45200.0,43.0046,43.0876,43.0046,43.0876,45200.0
2014-07-29 13:00:00,51.93,51.97,51.91,51.97,72800.0,43.0876,43.1208,43.071,43.1208,72800.0
2014-07-29 13:10:00,51.97,51.97,51.93,51.95,27100.0,43.1208,43.1208,43.0876,43.1042,27100.0
2014-07-29 13:20:00,51.95,51.97,51.9,51.92,63800.0,43.1042,43.1208,43.0627,43.0793,63800.0
2014-07-29 13:30:00,51.92,51.99,51.91,51.98,32400.0,43.0793,43.1374,43.071,43.1291,32400.0
2014-07-29 13:40:00,51.98,52.03,51.98,52.0,25200.0,43.1291,43.1705,43.1291,43.1457,25200.0
2014-07-29 13:50:00,52.01,52.06,52.0,52.0,18000.0,43.154,43.1954,43.1457,43.1457,18000.0
2014-07-29 14:00:00,52.01,52.01,51.92,51.95,82600.0,43.154,43.154,43.0793,43.1042,82600.0
2014-07-29 14:10:00,51.95,52.02,51.95,51.99,109000.0,43.1042,43.1622,43.1042,43.1374,109000.0
2014-07-29 14:20:00,51.99,52.02,51.94,52.02,44300.0,43.1374,43.1622,43.0959,43.1622,44300.0
2014-07-29 14:30:00,52.02,52.04,51.98,52.0,44000.0,43.1622,43.1788,43.1291,43.1457,44000.0
2014-07-29 14:40:00,52.01,52.04,51.98,52.01,40700.0,43.154,43.1788,43.1291,43.154,40700.0
2014-07-29 14:50:00,52.02,52.02,51.98,51.99,25300.0,43.1622,43.1622,43.1291,43.1374,25300.0
2014-07-29 15:00:00,51.98,51.99,51.95,51.97,46400.0,43.1291,43.1374,43.1042,43.1208,46400.0
2014-07-29 15:10:00,51.98,51.98,51.94,51.95,34500.0,43.1291,43.1291,43.0959,43.1042,34500.0
2014-07-29 15:20:00,51.96,51.98,51.94,51.95,76300.0,43.1125,43.1291,43.0959,43.1042,76300.0
2014-07-29 15:30:00,51.95,51.96,51.79,51.83,155000.0,43.1042,43.1125,42.9714,43.0046,155000.0
2014-07-29 15:40:00,51.84,51.91,51.73,51.91,142600.0,43.0129,43.071,42.9216,43.071,142600.0
2014-07-29 15:50:00,51.9,52.23,51.83,52.03,687600.0,43.0627,43.3365,43.0046,43.1705,687600.0
2014-07-30 09:30:00,52.08,52.13,51.76,51.79,200600.0,43.212,43.2535,42.9465,42.9714,200600.0
2014-07-30 09:40:00,51.77,51.84,51.75,51.84,130800.0,42.9548,43.0129,42.9382,43.0129,130800.0
2014-07-30 09:50:00,51.83,51.89,51.68,51.7,71900.0,43.0046,43.0544,42.8801,42.8967,71900.0
2014-07-30 10:00:00,51.7,51.78,51.6,51.74,83900.0,42.8967,42.9631,42.8138,42.9299,83900.0
2014-07-30 10:10:00,51.75,51.91,51.75,51.9,96400.0,42.9382,43.071,42.9382,43.0627,96400.0
2014-07-30 10:20:00,51.9,51.9,51.82,51.86,91000.0,43.0627,43.0627,42.9963,43.0295,91000.0
2014-07-30 10:30:00,51.86,51.9,51.8,51.81,132000.0,43.0295,43.0627,42.9797,42.988,132000.0
2014-07-30 10:40:00,51.8,51.81,51.71,51.79,43000.0,42.9797,42.988,42.905,42.9714,43000.0
2014-07-30 10:50:00,51.8,51.87,51.8,51.87,46200.0,42.9797,43.0378,42.9797,43.0378,46200.0
2014-07-30 11:00:00,51.86,51.89,51.72,51.89,99600.0,43.0295,43.0544,42.9133,43.0544,99600.0
2014-07-30 11:10:00,51.88,51.9,51.83,51.86,27100.0,43.0461,43.0627,43.0046,43.0295,27100.0
2014-07-30 11:20:00,51.87,51.9,51.85,51.89,21200.0,43.0378,43.0627,43.0212,43.0544,21200.0
2014-07-30 11:30:00,51.88,51.9,51.87,51.87,31100.0,43.0461,43.0627,43.0378,43.0378,31100.0
2014-07-30 11:40:00,51.86,51.89,51.85,51.85,26700.0,43.0295,43.0544,43.0212,43.0212,26700.0
2014-07-30 11:50:00,51.86,51.89,51.83,51.84,97800.0,43.0295,43.0544,43.0046,43.0129,97800.0
2014-07-30 12:00:00,51.84,51.88,51.82,51.86,73200.0,43.0129,43.0461,42.9963,43.0295,73200.0
2014-07-30 12:10:00,51.86,51.89,51.84,51.84,59600.0,43.0295,43.0544,43.0129,43.0129,59600.0
2014-07-30 12:20:00,51.84,51.9,51.83,51.9,70500.0,43.0129,43.0627,43.0046,43.0627,70500.0
2014-07-30 12:30:00,51.89,51.9,51.87,51.89,25900.0,43.0544,43.0627,43.0378,43.0544,25900.0
2014-07-30 12:40:00,51.9,51.9,51.88,51.9,29600.0,43.0627,43.0627,43.0461,43.0627,29600.0
2014-07-30 12:50:00,51.89,51.9,51.87,51.88,20300.0,43.0544,43.0627,43.0378,43.0461,20300.0
2014-07-30 13:00:00,51.89,51.9,51.86,51.86,36300.0,43.0544,43.0627,43.0295,43.0295,36300.0
2014-07-30 13:10:00,51.87,51.89,51.86,51.87,15000.0,43.0378,43.0544,43.0295,43.0378,15000.0
2014-07-30 13:20:00,51.86,51.89,51.84,51.84,28200.0,43.0295,43.0544,43.0129,43.0129,28200.0
2014-07-30 13:30:00,51.85,51.89,51.84,51.87,32300.0,43.0212,43.0544,43.0129,43.0378,32300.0
2014-07-30 13:40:00,51.87,51.9,51.86,51.9,76200.0,43.0378,43.0627,43.0295,43.0627,76200.0
2014-07-30 13:50:00,51.89,52.0,51.89,51.95,48100.0,43.0544,43.1457,43.0544,43.1042,48100.0
2014-07-30 14:00:00,51.95,52.17,51.86,52.16,97600.0,43.1042,43.2867,43.0295,43.2784,97600.0
2014-07-30 14:10:00,52.16,52.29,52.14,52.15,44500.0,43.2784,43.3863,43.2618,43.2701,44500.0
2014-07-30 14:20:00,52.15,52.16,52.07,52.11,33400.0,43.2701,43.2784,43.2037,43.2369,33400.0
2014-07-30 14:30:00,52.1,52.13,51.97,52.02,44500.0,43.2286,43.2535,43.1208,43.1622,44500.0
2014-07-30 14:40:00,52.02,52.03,51.89,51.91,50000.0,43.1622,43.1705,43.0544,43.071,50000.0
2014-07-30 14:50:00,51.91,51.91,51.82,51.82,30700.0,43.071,43.071,42.9963,42.9963,30700.0
2014-07-30 15:00:00,51.81,51.85,51.78,51.84,52900.0,42.988,43.0212,42.9631,43.0129,52900.0
2014-07-30 15:10:00,51.85,51.91,51.81,51.91,50500.0,43.0212,43.071,42.988,43.071,50500.0
2014-07-30 15:20:00,51.9,51.93,51.88,51.91,33100.0,43.0627,43.0876,43.0461,43.071,33100.0
2014-07-30 15:30:00,51.91,51.99,51.91,51.95,43800.0,43.071,43.1374,43.071,43.1042,43800.0
2014-07-30 15:40:00,51.96,51.97,51.92,51.96,145900.0,43.1125,43.1208,43.0793,43.1125,145900.0
2014-07-30 15:50:00,51.95,51.95,51.9,51.93,226500.0,43.1042,43.1042,43.0627,43.0876,226500.0
2014-07-31 09:30:00,51.54,51.76,51.48,51.5,54400.0,42.764,42.9465,42.7142,42.7308,54400.0
2014-07-31 09:40:00,51.52,51.79,51.47,51.77,83100.0,42.7474,42.9714,42.7059,42.9548,83100.0
2014-07-31 09:50:00,51.76,51.76,51.59,51.59,36800.0,42.9465,42.9465,42.8055,42.8055,36800.0
2014-07-31 10:00:00,51.59,51.6,51.43,51.44,46200.0,42.8055,42.8138,42.6727,42.681,46200.0
2014-07-31 10:10:00,51.44,51.55,51.44,51.51,79200.0,42.681,42.7723,42.681,42.7391,79200.0
2014-07-31 10:20:00,51.51,51.52,51.29,51.35,52300.0,42.7391,42.7474,42.5565,42.6063,52300.0
2014-07-31 10:30:00,51.34,51.35,51.22,51.35,37000.0,42.598,42.6063,42.4985,42.6063,37000.0
2014-07-31 10:40:00,51.34,51.34,51.28,51.28,14400.0,42.598,42.598,42.5483,42.5483,14400.0
2014-07-31 10:50:00,51.29,51.3,51.12,51.14,45500.0,42.5565,42.5648,42.4155,42.4321,45500.0
2014-07-31 11:00:00,51.15,51.3,51.13,51.3,44100.0,42.4404,42.5648,42.4238,42.5648,44100.0
2014-07-31 11:10:00,51.3,51.33,51.19,51.27,64600.0,42.5648,42.5897,42.4736,42.54,64600.0
2014-07-31 11:20:00,51.26,51.33,51.23,51.24,36800.0,42.5317,42.5897,42.5068,42.5151,36800.0
2014-07-31 11:30:00,51.25,51.33,51.23,51.33,32400.0,42.5234,42.5897,42.5068,42.5897,32400.0
2014-07-31 11:40:00,51.33,51.4,51.28,51.32,59900.0,42.5897,42.6478,42.5483,42.5814,59900.0
2014-07-31 11:50:00,51.33,51.33,51.25,51.26,56300.0,42.5897,42.5897,42.5234,42.5317,56300.0
2014-07-31 12:00:00,51.27,51.27,51.18,51.18,23200.0,42.54,42.54,42.4653,42.4653,23200.0
2014-07-31 12:10:00,51.18,51.19,51.05,51.09,31000.0,42.4653,42.4736,42.3574,42.3906,31000.0
2014-07-31 12:20:00,51.1,51.11,51.03,51.04,22100.0,42.3989,42.4072,42.3408,42.3491,22100.0
2014-07-31 12:30:00,51.04,51.1,51.04,51.06,16100.0,42.3491,42.3989,42.3491,42.3657,16100.0
2014-07-31 12:40:00,51.05,51.08,51.04,51.07,10600.0,42.3574,42.3823,42.3491,42.374,10600.0
2014-07-31 12:50:00,51.07,51.09,51.01,51.03,15400.0,42.374,42.3906,42.3242,42.3408,15400.0
2014-07-31 13:00:00,51.02,51.07,51.01,51.07,24100.0,42.3325,42.374,42.3242,42.374,24100.0
2014-07-31 13:10:00,51.07,51.07,50.98,51.0,20300.0,42.374,42.374,42.2993,42.3159,20300.0
2014-07-31 13:20:00,51.01,51.02,50.94,50.98,35100.0,42.3242,42.3325,42.2661,42.2993,35100.0
2014-07-31 13:30:00,50.99,51.05,50.98,51.05,24600.0,42.3076,42.3574,42.2993,42.3574,24600.0
2014-07-31 13:40:00,51.05,51.06,50.92,50.97,25300.0,42.3574,42.3657,42.2496,42.291,25300.0
2014-07-31 13:50:00,50.97,51.0,50.94,50.97,19800.0,42.291,42.3159,42.2661,42.291,19800.0
2014-07-31 14:00:00,50.96,51.06,50.94,51.03,40700.0,42.2827,42.3657,42.2661,42.3408,40700.0
2014-07-31 14:10:00,51.03,51.06,51.0,51.03,85100.0,42.3408,42.3657,42.3159,42.3408,85100.0
2014-07-31 14:20:00,51.03,51.04,50.99,51.03,15500.0,42.3408,42.3491,42.3076,42.3408,15500.0
2014-07-31 14:30:00,51.04,51.07,50.99,51.01,25200.0,42.3491,42.374,42.3076,42.3242,25200.0
2014-07-31 14:40:00,51.01,51.01,50.88,50.92,51700.0,42.3242,42.3242,42.2164,42.2496,51700.0
2014-07-31 14:50:00,50.91,50.94,50.84,50.85,33700.0,42.2413,42.2661,42.1832,42.1915,33700.0
2014-07-31 15:00:00,50.84,50.94,50.84,50.88,32300.0,42.1832,42.2661,42.1832,42.2164,32300.0
2014-07-31 15:10:00,50.88,50.89,50.78,50.79,51100.0,42.2164,42.2247,42.1334,42.1417,51100.0
2014-07-31 15:20:00,50.78,50.8,50.74,50.76,37700.0,42.1334,42.15,42.1002,42.1168,37700.0
2014-07-31 15:30:00,50.75,50.82,50.75,50.81,49200.0,42.1085,42.1666,42.1085,42.1583,49200.0
2014-07-31 15:40:00,50.8,50.82,50.74,50.78,116300.0,42.15,42.1666,42.1002,42.1334,116300.0
2014-07-31 15:50:00,50.78,50.87,50.74,50.78,350600.0,42.1334,42.2081,42.1002,42.1334,350600.0
2014-08-01 09:30:00,50.69,50.92,50.52,50.89,50100.0,42.0587,42.2496,41.9177,42.2247,50100.0
2014-08-01 09:40:00,50.88,50.91,50.72,50.86,24800.0,42.2164,42.2413,42.0836,42.1998,24800.0
2014-08-01 09:50:00,50.86,50.95,50.82,50.89,35000.0,42.1998,42.2744,42.1666,42.2247,35000.0
2014-08-01 10:00:00,50.89,51.0,50.82,50.9,39300.0,42.2247,42.3159,42.1666,42.233,39300.0
2014-08-01 10:10:00,50.91,50.92,50.76,50.77,58300.0,42.2413,42.2496,42.1168,42.1251,58300.0
2014-08-01 10:20:00,50.78,50.86,50.77,50.85,39800.0,42.1334,42.1998,42.1251,42.1915,39800.0
2014-08-01 10:30:00,50.85,50.86,50.79,50.86,30300.0,42.1915,42.1998,42.1417,42.1998,30300.0
2014-08-01 10:40:00,50.86,50.86,50.74,50.74,47500.0,42.1998,42.1998,42.1002,42.1002,47500.0
2014-08-01 10:50:00,50.73,50.73,50.65,50.7,73700.0,42.0919,42.0919,42.0255,42.067,73700.0
2014-08-01 11:00:00,50.69,50.72,50.54,50.56,43600.0,42.0587,42.0836,41.9343,41.9509,43600.0
2014-08-01 11:10:00,50.56,50.62,50.53,50.54,38400.0,41.9509,42.0006,41.926,41.9343,38400.0
2014-08-01 11:20:00,50.54,50.61,50.54,50.6,38100.0,41.9343,41.9923,41.9343,41.984,38100.0
2014-08-01 11:30:00,50.6,50.63,50.48,50.49,39900.0,41.984,42.0089,41.8845,41.8928,39900.0
2014-08-01 11:40:00,50.48,50.51,50.43,50.45,24700.0,41.8845,41.9094,41.843,41.8596,24700.0
2014-08-01 11:50:00,50.44,50.46,50.35,50.41,43700.0,41.8513,41.8679,41.7766,41.8264,43700.0
2014-08-01 12:00:00,50.41,50.46,50.4,50.43,23700.0,41.8264,41.8679,41.8181,41.843,23700.0
2014-08-01 12:10:00,50.44,50.53,50.4,50.52,31800.0,41.8513,41.926,41.8181,41.9177,31800.0
2014-08-01 12:20:00,50.52,50.55,50.46,50.46,28700.0,41.9177,41.9426,41.8679,41.8679,28700.0
2014-08-01 12:30:00,50.46,50.51,50.45,50.45,51400.0,41.8679,41.9094,41.8596,41.8596,51400.0
2014-08-01 12:40:00,50.45,50.49,50.41,50.41,42600.0,41.8596,41.8928,41.8264,41.8264,42600.0
2014-08-01 12:50:00,50.42,50.54,50.41,50.52,25300.0,41.8347,41.9343,41.8264,41.9177,25300.0
2014-08-01 13:00:00,50.52,50.54,50.48,50.53,22500.0,41.9177,41.9343,41.8845,41.926,22500.0
2014-08-01 13:10:00,50.54,50.62,50.52,50.61,20500.0,41.9343,42.0006,41.9177,41.9923,20500.0
2014-08-01 13:20:00,50.61,50.78,50.57,50.78,33300.0,41.9923,42.1334,41.9591,42.1334,33300.0
2014-08-01 13:30:00,50.79,50.79,50.69,50.73,34700.0,42.1417,42.1417,42.0587,42.0919,34700.0
2014-08-01 13:40:00,50.73,50.78,50.7,50.76,23000.0,42.0919,42.1334,42.067,42.1168,23000.0
2014-08-01 13:50:00,50.76,50.79,50.71,50.77,23600.0,42.1168,42.1417,42.0753,42.1251,23600.0
2014-08-01 14:00:00,50.78,50.81,50.72,50.81,29500.0,42.1334,42.1583,42.0836,42.1583,29500.0
2014-08-01 14:10:00,50.82,50.84,50.79,50.83,26000.0,42.1666,42.1832,42.1417,42.1749,26000.0
2014-08-01 14:20:00,50.83,50.84,50.75,50.76,25200.0,42.1749,42.1832,42.1085,42.1168,25200.0
2014-08-01 14:30:00,50.76,50.85,50.76,50.83,25400.0,42.1168,42.1915,42.1168,42.1749,25400.0
2014-08-01 14:40:00,50.84,50.86,50.79,50.79,39000.0,42.1832,42.1998,42.1417,42.1417,39000.0
2014-08-01 14:50:00,50.79,50.8,50.75,50.78,36700.0,42.1417,42.15,42.1085,42.1334,36700.0
2014-08-01 15:00:00,50.78,50.83,50.76,50.8,39300.0,42.1334,42.1749,42.1168,42.15,39300.0
2014-08-01 15:10:00,50.81,50.84,50.78,50.82,48600.0,42.1583,42.1832,42.1334,42.1666,48600.0
2014-08-01 15:20:00,50.82,50.84,50.77,50.77,53400.0,42.1666,42.1832,42.1251,42.1251,53400.0
2014-08-01 15:30:00,50.78,50.79,50.72,50.77,75100.0,42.1334,42.1417,42.0836,42.1251,75100.0
2014-08-01 15:40:00,50.77,50.78,50.65,50.65,95800.0,42.1251,42.1334,42.0255,42.0255,95800.0
2014-08-01 15:50:00,50.65,50.66,50.59,50.6,227500.0,42.0255,42.0338,41.9757,41.984,227500.0
2014-08-04 09:30:00,50.66,50.77,50.49,50.51,39000.0,42.0338,42.1251,41.8928,41.9094,39000.0
2014-08-04 09:40:00,50.51,50.64,50.5,50.62,16300.0,41.9094,42.0172,41.9011,42.0006,16300.0
2014-08-04 09:50:00,50.63,50.76,50.63,50.75,24100.0,42.0089,42.1168,42.0089,42.1085,24100.0
2014-08-04 10:00:00,50.76,50.76,50.67,50.68,18800.0,42.1168,42.1168,42.0421,42.0504,18800.0
2014-08-04 10:10:00,50.68,50.68,50.52,50.55,47400.0,42.0504,42.0504,41.9177,41.9426,47400.0
2014-08-04 10:20:00,50.55,50.61,50.53,50.53,24800.0,41.9426,41.9923,41.926,41.926,24800.0
2014-08-04 10:30:00,50.52,50.52,50.41,50.43,24900.0,41.9177,41.9177,41.8264,41.843,24900.0
2014-08-04 10:40:00,50.43,50.44,50.35,50.43,42700.0,41.843,41.8513,41.7766,41.843,42700.0
2014-08-04 10:50:00,50.43,50.45,50.3,50.32,31000.0,41.843,41.8596,41.7351,41.7517,31000.0
2014-08-04 11:00:00,50.31,50.4,50.3,50.4,28000.0,41.7434,41.8181,41.7351,41.8181,28000.0
2014-08-04 11:10:00,50.41,50.46,50.4,50.42,46300.0,41.8264,41.8679,41.8181,41.8347,46300.0
2014-08-04 11:20:00,50.41,50.47,50.41,50.47,26200.0,41.8264,41.8762,41.8264,41.8762,26200.0
2014-08-04 11:30:00,50.47,50.49,50.43,50.43,28200.0,41.8762,41.8928,41.843,41.843,28200.0
2014-08-04 11:40:00,50.44,50.45,50.38,50.41,24400.0,41.8513,41.8596,41.8015,41.8264,24400.0
2014-08-04 11:50:00,50.41,50.43,50.39,50.42,18000.0,41.8264,41.843,41.8098,41.8347,18000.0
2014-08-04 12:00:00,50.41,50.42,50.38,50.41,20600.0,41.8264,41.8347,41.8015,41.8264,20600.0
2014-08-04 12:10:00,50.41,50.41,50.37,50.39,20400.0,41.8264,41.8264,41.7932,41.8098,20400.0
2014-08-04 12:20:00,50.4,50.41,50.38,50.39,55800.0,41.8181,41.8264,41.8015,41.8098,55800.0
2014-08-04 12:30:00,50.4,50.4,50.33,50.34,25100.0,41.8181,41.8181,41.76,41.7683,25100.0
2014-08-04 12:40:00,50.34,50.36,50.33,50.34,25500.0,41.7683,41.7849,41.76,41.7683,25500.0
2014-08-04 12:50:00,50.33,50.36,50.33,50.36,20500.0,41.76,41.7849,41.76,41.7849,20500.0
2014-08-04 13:00:00,50.36,50.37,50.35,50.37,13200.0,41.7849,41.7932,41.7766,41.7932,13200.0
2014-08-04 13:10:00,50.36,50.37,50.33,50.36,35800.0,41.7849,41.7932,41.76,41.7849,35800.0
2014-08-04 13:20:00,50.35,50.38,50.35,50.35,20500.0,41.7766,41.8015,41.7766,41.7766,20500.0
2014-08-04 13:30:00,50.36,50.4,50.35,50.4,34100.0,41.7849,41.8181,41.7766,41.8181,34100.0
2014-08-04 13:40:00,50.4,50.4,50.37,50.39,30000.0,41.8181,41.8181,41.7932,41.8098,30000.0
2014-08-04 13:50:00,50.39,50.41,50.37,50.39,31300.0,41.8098,41.8264,41.7932,41.8098,31300.0
2014-08-04 14:00:00,50.39,50.43,50.39,50.39,29700.0,41.8098,41.843,41.8098,41.8098,29700.0
2014-08-04 14:10:00,50.4,50.42,50.38,50.41,35600.0,41.8181,41.8347,41.8015,41.8264,35600.0
2014-08-04 14:20:00,50.41,50.42,50.37,50.39,52600.0,41.8264,41.8347,41.7932,41.8098,52600.0
2014-08-04 14:30:00,50.39,50.41,50.38,50.4,39200.0,41.8098,41.8264,41.8015,41.8181,39200.0
2014-08-04 14:40:00,50.41,50.45,50.41,50.45,54800.0,41.8264,41.8596,41.8264,41.8596,54800.0
2014-08-04 14:50:00,50.45,50.47,50.45,50.46,50400.0,41.8596,41.8762,41.8596,41.8679,50400.0
2014-08-04 15:00:00,50.46,50.48,50.45,50.47,46500.0,41.8679,41.8845,41.8596,41.8762,46500.0
2014-08-04 15:10:00,50.48,50.55,50.48,50.55,69500.0,41.8845,41.9426,41.8845,41.9426,69500.0
2014-08-04 15:20:00,50.55,50.55,50.52,50.53,58800.0,41.9426,41.9426,41.9177,41.926,58800.0
2014-08-04 15:30:00,50.53,50.58,50.51,50.58,79400.0,41.926,41.9674,41.9094,41.9674,79400.0
2014-08-04 15:40:00,50.58,50.59,50.52,50.55,116000.0,41.9674,41.9757,41.9177,41.9426,116000.0
2014-08-04 15:50:00,50.54,50.56,50.51,50.52,209400.0,41.9343,41.9509,41.9094,41.9177,209400.0
2014-08-05 09:30:00,50.49,50.49,50.35,50.41,68000.0,41.8928,41.8928,41.7766,41.8264,68000.0
2014-08-05 09:40:00,50.42,50.47,50.38,50.39,51300.0,41.8347,41.8762,41.8015,41.8098,51300.0
2014-08-05 09:50:00,50.4,50.44,50.32,50.39,45100.0,41.8181,41.8513,41.7517,41.8098,45100.0
2014-08-05 10:00:00,50.4,50.45,50.3,50.4,52200.0,41.8181,41.8596,41.7351,41.8181,52200.0
2014-08-05 10:10:00,50.4,50.45,50.33,50.37,38400.0,41.8181,41.8596,41.76,41.7932,38400.0
2014-08-05 10:20:00,50.37,50.48,50.37,50.48,38200.0,41.7932,41.8845,41.7932,41.8845,38200.0
2014-08-05 10:30:00,50.48,50.55,50.44,50.5,39600.0,41.8845,41.9426,41.8513,41.9011,39600.0
2014-08-05 10:40:00,50.51,50.53,50.45,50.53,34400.0,41.9094,41.926,41.8596,41.926,34400.0
2014-08-05 10:50:00,50.53,50.54,50.44,50.47,34100.0,41.926,41.9343,41.8513,41.8762,34100.0
2014-08-05 11:00:00,50.47,50.49,50.4,50.44,36800.0,41.8762,41.8928,41.8181,41.8513,36800.0
2014-08-05 11:10:00,50.45,50.58,50.45,50.57,26100.0,41.8596,41.9674,41.8596,41.9591,26100.0
2014-08-05 11:20:00,50.57,50.63,50.5,50.56,72600.0,41.9591,42.0089,41.9011,41.9509,72600.0
2014-08-05 11:30:00,50.56,50.61,50.55,50.6,24600.0,41.9509,41.9923,41.9426,41.984,24600.0
2014-08-05 11:40:00,50.6,50.6,50.55,50.55,26600.0,41.984,41.984,41.9426,41.9426,26600.0
2014-08-05 11:50:00,50.55,50.6,50.53,50.54,30200.0,41.9426,41.984,41.926,41.9343,30200.0
2014-08-05 12:00:00,50.54,50.58,50.48,50.48,75800.0,41.9343,41.9674,41.8845,41.8845,75800.0
2014-08-05 12:10:00,50.48,50.51,50.44,50.51,32900.0,41.8845,41.9094,41.8513,41.9094,32900.0
2014-08-05 12:20:00,50.5,50.51,50.4,50.49,27500.0,41.9011,41.9094,41.8181,41.8928,27500.0
2014-08-05 12:30:00,50.48,50.49,50.39,50.41,39900.0,41.8845,41.8928,41.8098,41.8264,39900.0
2014-08-05 12:40:00,50.42,50.47,50.39,50.41,26000.0,41.8347,41.8762,41.8098,41.8264,26000.0
2014-08-05 12:50:00,50.41,50.47,50.4,50.41,45900.0,41.8264,41.8762,41.8181,41.8264,45900.0
2014-08-05 13:00:00,50.41,50.48,50.4,50.47,32500.0,41.8264,41.8845,41.8181,41.8762,32500.0
2014-08-05 13:10:00,50.47,50.57,50.47,50.55,31500.0,41.8762,41.9591,41.8762,41.9426,31500.0
2014-08-05 13:20:00,50.56,50.57,50.53,50.56,17300.0,41.9509,41.9591,41.926,41.9509,17300.0
2014-08-05 13:30:00,50.56,50.57,50.32,50.33,72100.0,41.9509,41.9591,41.7517,41.76,72100.0
2014-08-05 13:40:00,50.33,50.34,50.17,50.28,60500.0,41.76,41.7683,41.6273,41.7185,60500.0
2014-08-05 13:50:00,50.27,50.34,50.23,50.23,72000.0,41.7102,41.7683,41.677,41.677,72000.0
2014-08-05 14:00:00,50.22,50.26,50.09,50.11,65200.0,41.6687,41.7019,41.5609,41.5775,65200.0
2014-08-05 14:10:00,50.12,50.23,50.12,50.21,48500.0,41.5858,41.677,41.5858,41.6604,48500.0
2014-08-05 14:20:00,50.23,50.27,50.2,50.27,55100.0,41.677,41.7102,41.6522,41.7102,55100.0
2014-08-05 14:30:00,50.27,50.33,50.26,50.26,42300.0,41.7102,41.76,41.7019,41.7019,42300.0
2014-08-05 14:40:00,50.26,50.3,50.23,50.27,41400.0,41.7019,41.7351,41.677,41.7102,41400.0
2014-08-05 14:50:00,50.26,50.32,50.23,50.27,31700.0,41.7019,41.7517,41.677,41.7102,31700.0
2014-08-05 15:00:00,50.27,50.27,50.19,50.22,49900.0,41.7102,41.7102,41.6439,41.6687,49900.0
2014-08-05 15:10:00,50.21,50.29,50.18,50.28,55900.0,41.6604,41.7268,41.6356,41.7185,55900.0
2014-08-05 15:20:00,50.27,50.3,50.24,50.24,74500.0,41.7102,41.7351,41.6853,41.6853,74500.0
2014-08-05 15:30:00,50.25,50.39,50.25,50.33,75300.0,41.6936,41.8098,41.6936,41.76,75300.0
2014-08-05 15:40:00,50.33,50.37,50.3,50.34,146500.0,41.76,41.7932,41.7351,41.7683,146500.0
2014-08-05 15:50:00,50.34,50.4,50.33,50.33,320700.0,41.7683,41.8181,41.76,41.76,320700.0
2014-08-06 09:30:00,50.3,50.53,50.3,50.47,53700.0,41.7351,41.926,41.7351,41.8762,53700.0
2014-08-06 09:40:00,50.47,50.64,50.45,50.54,72100.0,41.8762,42.0172,41.8596,41.9343,72100.0
2014-08-06 09:50:00,50.53,50.58,50.48,50.53,48800.0,41.926,41.9674,41.8845,41.926,48800.0
2014-08-06 10:00:00,50.54,50.54,50.46,50.51,125800.0,41.9343,41.9343,41.8679,41.9094,125800.0
2014-08-06 10:10:00,50.51,50.52,50.44,50.47,253100.0,41.9094,41.9177,41.8513,41.8762,253100.0
2014-08-06 10:20:00,50.48,50.57,50.43,50.56,157300.0,41.8845,41.9591,41.843,41.9509,157300.0
2014-08-06 10:30:00,50.56,50.61,50.48,50.5,140700.0,41.9509,41.9923,41.8845,41.9011,140700.0
2014-08-06 10:40:00,50.5,50.51,50.44,50.48,82100.0,41.9011,41.9094,41.8513,41.8845,82100.0
2014-08-06 10:50:00,50.48,50.54,50.46,50.52,214800.0,41.8845,41.9343,41.8679,41.9177,214800.0
2014-08-06 11:00:00,50.52,50.52,50.44,50.5,325000.0,41.9177,41.9177,41.8513,41.9011,325000.0
2014-08-06 11:10:00,50.51,50.6,50.48,50.6,73700.0,41.9094,41.984,41.8845,41.984,73700.0
2014-08-06 11:20:00,50.6,50.62,50.55,50.56,175400.0,41.984,42.0006,41.9426,41.9509,175400.0
2014-08-06 11:30:00,50.57,50.7,50.56,50.61,111700.0,41.9591,42.067,41.9509,41.9923,111700.0
2014-08-06 11:40:00,50.62,50.69,50.59,50.67,56300.0,42.0006,42.0587,41.9757,42.0421,56300.0
2014-08-06 11:50:00,50.67,50.7,50.65,50.69,98300.0,42.0421,42.067,42.0255,42.0587,98300.0
2014-08-06 12:00:00,50.69,50.71,50.63,50.63,166000.0,42.0587,42.0753,42.0089,42.0089,166000.0
2014-08-06 12:10:00,50.64,50.68,50.62,50.65,135700.0,42.0172,42.0504,42.0006,42.0255,135700.0
2014-08-06 12:20:00,50.64,50.72,50.63,50.7,60400.0,42.0172,42.0836,42.0089,42.067,60400.0
2014-08-06 12:30:00,50.71,50.82,50.71,50.8,44600.0,42.0753,42.1666,42.0753,42.15,44600.0
2014-08-06 12:40:00,50.81,50.85,50.81,50.81,35000.0,42.1583,42.1915,42.1583,42.1583,35000.0
2014-08-06 12:50:00,50.81,50.84,50.75,50.75,29000.0,42.1583,42.1832,42.1085,42.1085,29000.0
2014-08-06 13:00:00,50.76,50.79,50.72,50.75,28100.0,42.1168,42.1417,42.0836,42.1085,28100.0
2014-08-06 13:10:00,50.76,50.8,50.75,50.8,18200.0,42.1168,42.15,42.1085,42.15,18200.0
2014-08-06 13:20:00,50.79,50.82,50.76,50.76,15200.0,42.1417,42.1666,42.1168,42.1168,15200.0
2014-08-06 13:30:00,50.76,50.83,50.74,50.83,32800.0,42.1168,42.1749,42.1002,42.1749,32800.0
2014-08-06 13:40:00,50.83,50.85,50.73,50.75,43500.0,42.1749,42.1915,42.0919,42.1085,43500.0
2014-08-06 13:50:00,50.74,50.76,50.68,50.74,46100.0,42.1002,42.1168,42.0504,42.1002,46100.0
2014-08-06 14:00:00,50.73,50.82,50.7,50.78,52100.0,42.0919,42.1666,42.067,42.1334,52100.0
2014-08-06 14:10:00,50.78,50.83,50.76,50.8,36100.0,42.1334,42.1749,42.1168,42.15,36100.0
2014-08-06 14:20:00,50.79,50.82,50.77,50.81,20100.0,42.1417,42.1666,42.1251,42.1583,20100.0
2014-08-06 14:30:00,50.81,50.81,50.74,50.79,33900.0,42.1583,42.1583,42.1002,42.1417,33900.0
2014-08-06 14:40:00,50.79,50.84,50.77,50.81,35500.0,42.1417,42.1832,42.1251,42.1583,35500.0
2014-08-06 14:50:00,50.81,50.85,50.81,50.85,44100.0,42.1583,42.1915,42.1583,42.1915,44100.0
2014-08-06 15:00:00,50.85,50.91,50.84,50.87,61500.0,42.1915,42.2413,42.1832,42.2081,61500.0
2014-08-06 15:10:00,50.88,50.94,50.85,50.94,91700.0,42.2164,42.2661,42.1915,42.2661,91700.0
2014-08-06 15:20:00,50.94,50.94,50.91,50.94,62800.0,42.2661,42.2661,42.2413,42.2661,62800.0
2014-08-06 15:30:00,50.93,50.94,50.87,50.88,65800.0,42.2578,42.2661,42.2081,42.2164,65800.0
2014-08-06 15:40:00,50.89,50.96,50.88,50.96,111600.0,42.2247,42.2827,42.2164,42.2827,111600.0
2014-08-06 15:50:00,50.96,50.98,50.95,50.96,237100.0,42.2827,42.2993,42.2744,42.2827,237100.0
2014-08-07 09:30:00,50.97,51.11,50.94,50.96,56600.0,42.291,42.4072,42.2661,42.2827,56600.0
2014-08-07 09:40:00,50.94,51.1,50.94,51.05,32800.0,42.2661,42.3989,42.2661,42.3574,32800.0
2014-08-07 09:50:00,51.05,51.08,51.0,51.08,26800.0,42.3574,42.3823,42.3159,42.3823,26800.0
2014-08-07 10:00:00,51.09,51.18,51.08,51.18,29500.0,42.3906,42.4653,42.3823,42.4653,29500.0
2014-08-07 10:10:00,51.18,51.19,51.11,51.15,44900.0,42.4653,42.4736,42.4072,42.4404,44900.0
2014-08-07 10:20:00,51.16,51.2,51.13,51.18,36500.0,42.4487,42.4819,42.4238,42.4653,36500.0
2014-08-07 10:30:00,51.19,51.22,51.12,51.21,28600.0,42.4736,42.4985,42.4155,42.4902,28600.0
2014-08-07 10:40:00,51.18,51.18,51.04,51.06,45900.0,42.4653,42.4653,42.3491,42.3657,45900.0
2014-08-07 10:50:00,51.07,51.1,50.95,51.05,37900.0,42.374,42.3989,42.2744,42.3574,37900.0
2014-08-07 11:00:00,51.05,51.05,50.9,50.97,29500.0,42.3574,42.3574,42.233,42.291,29500.0
2014-08-07 11:10:00,50.97,50.97,50.87,50.93,22400.0,42.291,42.291,42.2081,42.2578,22400.0
2014-08-07 11:20:00,50.93,50.96,50.87,50.89,46500.0,42.2578,42.2827,42.2081,42.2247,46500.0
2014-08-07 11:30:00,50.89,50.95,50.86,50.9,34900.0,42.2247,42.2744,42.1998,42.233,34900.0
2014-08-07 11:40:00,50.9,50.9,50.81,50.86,21600.0,42.233,42.233,42.1583,42.1998,21600.0
2014-08-07 11:50:00,50.86,50.88,50.8,50.87,14200.0,42.1998,42.2164,42.15,42.2081,14200.0
2014-08-07 12:00:00,50.87,50.91,50.83,50.9,28200.0,42.2081,42.2413,42.1749,42.233,28200.0
2014-08-07 12:10:00,50.9,50.9,50.77,50.78,27900.0,42.233,42.233,42.1251,42.1334,27900.0
2014-08-07 12:20:00,50.79,50.86,50.77,50.81,36400.0,42.1417,42.1998,42.1251,42.1583,36400.0
2014-08-07 12:30:00,50.81,50.82,50.62,50.68,70800.0,42.1583,42.1666,42.0006,42.0504,70800.0
2014-08-07 12:40:00,50.69,50.74,50.66,50.74,17800.0,42.0587,42.1002,42.0338,42.1002,17800.0
2014-08-07 12:50:00,50.74,50.78,50.72,50.77,21900.0,42.1002,42.1334,42.0836,42.1251,21900.0
2014-08-07 13:00:00,50.77,50.83,50.76,50.8,27200.0,42.1251,42.1749,42.1168,42.15,27200.0
2014-08-07 13:10:00,50.8,50.82,50.77,50.81,29900.0,42.15,42.1666,42.1251,42.1583,29900.0
2014-08-07 13:20:00,50.8,50.83,50.76,50.81,50900.0,42.15,42.1749,42.1168,42.1583,50900.0
2014-08-07 13:30:00,50.82,50.83,50.8,50.82,29400.0,42.1666,42.1749,42.15,42.1666,29400.0
2014-08-07 13:40:00,50.81,50.86,50.8,50.8,35200.0,42.1583,42.1998,42.15,42.15,35200.0
2014-08-07 13:50:00,50.79,50.81,50.77,50.81,22200.0,42.1417,42.1583,42.1251,42.1583,22200.0
2014-08-07 14:00:00,50.81,50.82,50.76,50.81,27200.0,42.1583,42.1666,42.1168,42.1583,27200.0
2014-08-07 14:10:00,50.81,50.82,50.75,50.76,29000.0,42.1583,42.1666,42.1085,42.1168,29000.0
2014-08-07 14:20:00,50.76,50.77,50.71,50.74,37500.0,42.1168,42.1251,42.0753,42.1002,37500.0
2014-08-07 14:30:00,50.73,50.76,50.71,50.72,44300.0,42.0919,42.1168,42.0753,42.0836,44300.0
2014-08-07 14:40:00,50.73,50.76,50.69,50.73,36400.0,42.0919,42.1168,42.0587,42.0919,36400.0
2014-08-07 14:50:00,50.73,50.77,50.68,50.68,27600.0,42.0919,42.1251,42.0504,42.0504,27600.0
2014-08-07 15:00:00,50.68,50.72,50.64,50.67,62300.0,42.0504,42.0836,42.0172,42.0421,62300.0
2014-08-07 15:10:00,50.68,50.7,50.61,50.67,38700.0,42.0504,42.067,41.9923,42.0421,38700.0
2014-08-07 15:20:00,50.67,50.67,50.6,50.66,51400.0,42.0421,42.0421,41.984,42.0338,51400.0
2014-08-07 15:30:00,50.66,50.69,50.61,50.69,61500.0,42.0338,42.0587,41.9923,42.0587,61500.0
2014-08-07 15:40:00,50.69,50.71,50.65,50.68,78200.0,42.0587,42.0753,42.0255,42.0504,78200.0
2014-08-07 15:50:00,50.69,50.74,50.69,50.71,278600.0,42.0587,42.1002,42.0587,42.0753,278600.0
2014-08-08 09:30:00,50.77,50.83,50.65,50.73,58500.0,42.1251,42.1749,42.0255,42.0919,58500.0
2014-08-08 09:40:00,50.73,50.8,50.7,50.76,37300.0,42.0919,42.15,42.067,42.1168,37300.0
2014-08-08 09:50:00,50.76,50.78,50.66,50.71,368400.0,42.1168,42.1334,42.0338,42.0753,368400.0
2014-08-08 10:00:00,50.71,50.77,50.68,50.73,73600.0,42.0753,42.1251,42.0504,42.0919,73600.0
2014-08-08 10:10:00,50.73,50.77,50.7,50.72,35600.0,42.0919,42.1251,42.067,42.0836,35600.0
2014-08-08 10:20:00,50.73,50.8,50.7,50.76,45500.0,42.0919,42.15,42.067,42.1168,45500.0
2014-08-08 10:30:00,50.74,50.81,50.71,50.81,56900.0,42.1002,42.1583,42.0753,42.1583,56900.0
2014-08-08 10:40:00,50.81,50.97,50.81,50.91,44500.0,42.1583,42.291,42.1583,42.2413,44500.0
2014-08-08 10:50:00,50.91,50.94,50.83,50.91,53500.0,42.2413,42.2661,42.1749,42.2413,53500.0
2014-08-08 11:00:00,50.9,50.99,50.87,50.97,38100.0,42.233,42.3076,42.2081,42.291,38100.0
2014-08-08 11:10:00,50.98,51.03,50.95,51.0,28800.0,42.2993,42.3408,42.2744,42.3159,28800.0
2014-08-08 11:20:00,51.0,51.09,50.98,51.05,45100.0,42.3159,42.3906,42.2993,42.3574,45100.0
2014-08-08 11:30:00,51.05,51.06,51.01,51.03,23300.0,42.3574,42.3657,42.3242,42.3408,23300.0
2014-08-08 11:40:00,51.04,51.07,51.01,51.04,22800.0,42.3491,42.374,42.3242,42.3491,22800.0
2014-08-08 11:50:00,51.03,51.14,51.01,51.11,49500.0,42.3408,42.4321,42.3242,42.4072,49500.0
2014-08-08 12:00:00,51.1,51.12,51.05,51.07,39800.0,42.3989,42.4155,42.3574,42.374,39800.0
2014-08-08 12:10:00,51.07,51.11,51.04,51.04,30300.0,42.374,42.4072,42.3491,42.3491,30300.0
2014-08-08 12:20:00,51.05,51.05,51.01,51.03,40600.0,42.3574,42.3574,42.3242,42.3408,40600.0
2014-08-08 12:30:00,51.02,51.05,51.01,51.05,28400.0,42.3325,42.3574,42.3242,42.3574,28400.0
2014-08-08 12:40:00,51.05,51.05,51.02,51.04,26800.0,42.3574,42.3574,42.3325,42.3491,26800.0
2014-08-08 12:50:00,51.04,51.06,51.01,51.02,48500.0,42.3491,42.3657,42.3242,42.3325,48500.0
2014-08-08 13:00:00,51.02,51.08,51.02,51.05,41100.0,42.3325,42.3823,42.3325,42.3574,41100.0
2014-08-08 13:10:00,51.04,51.2,51.04,51.2,38600.0,42.3491,42.4819,42.3491,42.4819,38600.0
2014-08-08 13:20:00,51.2,51.3,51.19,51.25,70500.0,42.4819,42.5648,42.4736,42.5234,70500.0
2014-08-08 13:30:00,51.24,51.27,51.21,51.25,28200.0,42.5151,42.54,42.4902,42.5234,28200.0
2014-08-08 13:40:00,51.26,51.32,51.25,51.29,30300.0,42.5317,42.5814,42.5234,42.5565,30300.0
2014-08-08 13:50:00,51.29,51.3,51.22,51.27,35300.0,42.5565,42.5648,42.4985,42.54,35300.0
2014-08-08 14:00:00,51.27,51.29,51.22,51.26,32600.0,42.54,42.5565,42.4985,42.5317,32600.0
2014-08-08 14:10:00,51.26,51.26,51.2,51.24,24100.0,42.5317,42.5317,42.4819,42.5151,24100.0
2014-08-08 14:20:00,51.24,51.3,51.22,51.29,40900.0,42.5151,42.5648,42.4985,42.5565,40900.0
2014-08-08 14:30:00,51.3,51.33,51.26,51.3,44400.0,42.5648,42.5897,42.5317,42.5648,44400.0
2014-08-08 14:40:00,51.3,51.32,51.25,51.3,39500.0,42.5648,42.5814,42.5234,42.5648,39500.0
2014-08-08 14:50:00,51.3,51.31,51.26,51.28,33900.0,42.5648,42.5731,42.5317,42.5483,33900.0
2014-08-08 15:00:00,51.28,51.28,51.22,51.23,36500.0,42.5483,42.5483,42.4985,42.5068,36500.0
2014-08-08 15:10:00,51.22,51.24,51.2,51.21,46500.0,42.4985,42.5151,42.4819,42.4902,46500.0
2014-08-08 15:20:00,51.21,51.3,51.2,51.3,52200.0,42.4902,42.5648,42.4819,42.5648,52200.0
2014-08-08 15:30:00,51.3,51.32,51.27,51.3,60700.0,42.5648,42.5814,42.54,42.5648,60700.0
2014-08-08 15:40:00,51.29,51.36,51.29,51.36,138500.0,42.5565,42.6146,42.5565,42.6146,138500.0
2014-08-08 15:50:00,51.36,51.42,51.33,51.39,510300.0,42.6146,42.6644,42.5897,42.6395,510300.0
2014-08-11 09:30:00,51.44,51.61,51.29,51.47,62600.0,42.681,42.8221,42.5565,42.7059,62600.0
2014-08-11 09:40:00,51.46,51.49,51.32,51.35,26700.0,42.6976,42.7225,42.5814,42.6063,26700.0
2014-08-11 09:50:00,51.35,51.48,51.35,51.46,13900.0,42.6063,42.7142,42.6063,42.6976,13900.0
2014-08-11 10:00:00,51.46,51.52,51.43,51.47,27800.0,42.6976,42.7474,42.6727,42.7059,27800.0
2014-08-11 10:10:00,51.47,51.5,51.42,51.45,26000.0,42.7059,42.7308,42.6644,42.6893,26000.0
2014-08-11 10:20:00,51.44,51.47,51.4,51.43,24600.0,42.681,42.7059,42.6478,42.6727,24600.0
2014-08-11 10:30:00,51.44,51.51,51.4,51.5,34300.0,42.681,42.7391,42.6478,42.7308,34300.0
2014-08-11 10:40:00,51.5,51.51,51.41,51.43,36200.0,42.7308,42.7391,42.6561,42.6727,36200.0
2014-08-11 10:50:00,51.43,51.43,51.35,51.35,44900.0,42.6727,42.6727,42.6063,42.6063,44900.0
2014-08-11 11:00:00,51.34,51.41,51.33,51.41,21800.0,42.598,42.6561,42.5897,42.6561,21800.0
2014-08-11 11:10:00,51.41,51.47,51.39,51.44,39000.0,42.6561,42.7059,42.6395,42.681,39000.0
2014-08-11 11:20:00,51.43,51.48,51.42,51.43,27000.0,42.6727,42.7142,42.6644,42.6727,27000.0
2014-08-11 11:30:00,51.44,51.45,51.4,51.4,25300.0,42.681,42.6893,42.6478,42.6478,25300.0
2014-08-11 11:40:00,51.4,51.48,51.4,51.43,20000.0,42.6478,42.7142,42.6478,42.6727,20000.0
2014-08-11 11:50:00,51.43,51.44,51.4,51.44,16500.0,42.6727,42.681,42.6478,42.681,16500.0
2014-08-11 12:00:00,51.44,51.44,51.38,51.42,24000.0,42.681,42.681,42.6312,42.6644,24000.0
2014-08-11 12:10:00,51.42,51.46,51.4,51.46,45000.0,42.6644,42.6976,42.6478,42.6976,45000.0
2014-08-11 12:20:00,51.46,51.48,51.45,51.48,19100.0,42.6976,42.7142,42.6893,42.7142,19100.0
2014-08-11 12:30:00,51.48,51.53,51.48,51.52,10900.0,42.7142,42.7557,42.7142,42.7474,10900.0
2014-08-11 12:40:00,51.52,51.53,51.47,51.47,34000.0,42.7474,42.7557,42.7059,42.7059,34000.0
2014-08-11 12:50:00,51.48,51.52,51.47,51.47,19900.0,42.7142,42.7474,42.7059,42.7059,19900.0
2014-08-11 13:00:00,51.47,51.49,51.45,51.47,23300.0,42.7059,42.7225,42.6893,42.7059,23300.0
2014-08-11 13:10:00,51.46,51.48,51.44,51.44,18600.0,42.6976,42.7142,42.681,42.681,18600.0
2014-08-11 13:20:00,51.44,51.45,51.41,51.42,22700.0,42.681,42.6893,42.6561,42.6644,22700.0
2014-08-11 13:30:00,51.42,51.45,51.4,51.43,22400.0,42.6644,42.6893,42.6478,42.6727,22400.0
2014-08-11 13:40:00,51.43,51.45,51.39,51.41,28300.0,42.6727,42.6893,42.6395,42.6561,28300.0
2014-08-11 13:50:00,51.42,51.45,51.32,51.35,43300.0,42.6644,42.6893,42.5814,42.6063,43300.0
2014-08-11 14:00:00,51.34,51.35,51.29,51.35,36600.0,42.598,42.6063,42.5565,42.6063,36600.0
2014-08-11 14:10:00,51.35,51.4,51.34,51.38,25200.0,42.6063,42.6478,42.598,42.6312,25200.0
2014-08-11 14:20:00,51.38,51.42,51.37,51.41,26100.0,42.6312,42.6644,42.6229,42.6561,26100.0
2014-08-11 14:30:00,51.4,51.42,51.37,51.4,22900.0,42.6478,42.6644,42.6229,42.6478,22900.0
2014-08-11 14:40:00,51.4,51.44,51.39,51.44,20900.0,42.6478,42.681,42.6395,42.681,20900.0
2014-08-11 14:50:00,51.43,51.48,51.42,51.47,33900.0,42.6727,42.7142,42.6644,42.7059,33900.0
2014-08-11 15:00:00,51.47,51.49,51.43,51.48,29900.0,42.7059,42.7225,42.6727,42.7142,29900.0
2014-08-11 15:10:00,51.49,51.5,51.46,51.5,37100.0,42.7225,42.7308,42.6976,42.7308,37100.0
2014-08-11 15:20:00,51.5,51.5,51.43,51.43,51400.0,42.7308,42.7308,42.6727,42.6727,51400.0
2014-08-11 15:30:00,51.43,51.47,51.43,51.47,35800.0,42.6727,42.7059,42.6727,42.7059,35800.0
2014-08-11 15:40:00,51.46,51.47,51.43,51.45,56000.0,42.6976,42.7059,42.6727,42.6893,56000.0
2014-08-11 15:50:00,51.45,51.47,51.43,51.44,193900.0,42.6893,42.7059,42.6727,42.681,193900.0
2014-08-12 09:30:00,51.42,51.62,51.37,51.57,35000.0,42.6644,42.8304,42.6229,42.7889,35000.0
2014-08-12 09:40:00,51.6,51.66,51.57,51.6,23300.0,42.8138,42.8635,42.7889,42.8138,23300.0
2014-08-12 09:50:00,51.61,51.63,51.56,51.63,16800.0,42.8221,42.8387,42.7806,42.8387,16800.0
2014-08-12 10:00:00,51.64,51.7,51.6,51.61,29400.0,42.847,42.8967,42.8138,42.8221,29400.0
2014-08-12 10:10:00,51.6,51.7,51.56,51.69,19100.0,42.8138,42.8967,42.7806,42.8884,19100.0
2014-08-12 10:20:00,51.68,51.71,51.65,51.71,20000.0,42.8801,42.905,42.8553,42.905,20000.0
2014-08-12 10:30:00,51.71,51.72,51.66,51.72,15000.0,42.905,42.9133,42.8635,42.9133,15000.0
2014-08-12 10:40:00,51.72,51.74,51.61,51.61,27300.0,42.9133,42.9299,42.8221,42.8221,27300.0
2014-08-12 10:50:00,51.61,51.63,51.6,51.63,49300.0,42.8221,42.8387,42.8138,42.8387,49300.0
2014-08-12 11:00:00,51.63,51.65,51.49,51.5,83600.0,42.8387,42.8553,42.7225,42.7308,83600.0
2014-08-12 11:10:00,51.51,51.53,51.49,51.51,17400.0,42.7391,42.7557,42.7225,42.7391,17400.0
2014-08-12 11:20:00,51.5,51.52,51.4,51.42,37800.0,42.7308,42.7474,42.6478,42.6644,37800.0
2014-08-12 11:30:00,51.42,51.43,51.4,51.4,28100.0,42.6644,42.6727,42.6478,42.6478,28100.0
2014-08-12 11:40:00,51.41,51.42,51.38,51.38,28700.0,42.6561,42.6644,42.6312,42.6312,28700.0
2014-08-12 11:50:00,51.39,51.4,51.35,51.37,22700.0,42.6395,42.6478,42.6063,42.6229,22700.0
2014-08-12 12:00:00,51.36,51.55,51.3,51.34,45000.0,42.6146,42.7723,42.5648,42.598,45000.0
2014-08-12 12:10:00,51.34,51.37,51.32,51.35,15200.0,42.598,42.6229,42.5814,42.6063,15200.0
2014-08-12 12:20:00,51.34,51.44,51.34,51.41,20200.0,42.598,42.681,42.598,42.6561,20200.0
2014-08-12 12:30:00,51.4,51.52,51.4,51.52,22000.0,42.6478,42.7474,42.6478,42.7474,22000.0
2014-08-12 12:40:00,51.52,51.58,51.51,51.54,19600.0,42.7474,42.7972,42.7391,42.764,19600.0
2014-08-12 12:50:00,51.54,51.57,51.52,51.53,20800.0,42.764,42.7889,42.7474,42.7557,20800.0
2014-08-12 13:00:00,51.53,51.53,51.49,51.52,26600.0,42.7557,42.7557,42.7225,42.7474,26600.0
2014-08-12 13:10:00,51.51,51.53,51.49,51.51,23700.0,42.7391,42.7557,42.7225,42.7391,23700.0
2014-08-12 13:20:00,51.52,51.53,51.46,51.47,34900.0,42.7474,42.7557,42.6976,42.7059,34900.0
2014-08-12 13:30:00,51.47,51.49,51.43,51.46,19900.0,42.7059,42.7225,42.6727,42.6976,19900.0
2014-08-12 13:40:00,51.47,51.48,51.43,51.44,21500.0,42.7059,42.7142,42.6727,42.681,21500.0
2014-08-12 13:50:00,51.43,51.46,51.42,51.44,22200.0,42.6727,42.6976,42.6644,42.681,22200.0
2014-08-12 14:00:00,51.44,51.45,51.39,51.39,22800.0,42.681,42.6893,42.6395,42.6395,22800.0
2014-08-12 14:10:00,51.38,51.41,51.36,51.39,27400.0,42.6312,42.6561,42.6146,42.6395,27400.0
2014-08-12 14:20:00,51.4,51.41,51.3,51.34,32600.0,42.6478,42.6561,42.5648,42.598,32600.0
2014-08-12 14:30:00,51.34,51.39,51.29,51.39,24000.0,42.598,42.6395,42.5565,42.6395,24000.0
2014-08-12 14:40:00,51.38,51.4,51.35,51.36,28300.0,42.6312,42.6478,42.6063,42.6146,28300.0
2014-08-12 14:50:00,51.36,51.39,51.36,51.37,29200.0,42.6146,42.6395,42.6146,42.6229,29200.0
2014-08-12 15:00:00,51.38,51.45,51.37,51.45,36300.0,42.6312,42.6893,42.6229,42.6893,36300.0
2014-08-12 15:10:00,51.45,51.45,51.43,51.45,38000.0,42.6893,42.6893,42.6727,42.6893,38000.0
2014-08-12 15:20:00,51.45,51.46,51.42,51.43,29800.0,42.6893,42.6976,42.6644,42.6727,29800.0
2014-08-12 15:30:00,51.42,51.49,51.41,51.48,40800.0,42.6644,42.7225,42.6561,42.7142,40800.0
2014-08-12 15:40:00,51.48,51.53,51.47,51.5,49700.0,42.7142,42.7557,42.7059,42.7308,49700.0
2014-08-12 15:50:00,51.5,51.5,51.44,51.44,93300.0,42.7308,42.7308,42.681,42.681,93300.0
2014-08-13 09:30:00,51.68,51.78,51.68,51.75,26500.0,42.8801,42.9631,42.8801,42.9382,26500.0
2014-08-13 09:40:00,51.75,51.79,51.71,51.73,13000.0,42.9382,42.9714,42.905,42.9216,13000.0
2014-08-13 09:50:00,51.72,51.78,51.67,51.69,10200.0,42.9133,42.9631,42.8718,42.8884,10200.0
2014-08-13 10:00:00,51.7,51.78,51.68,51.74,20800.0,42.8967,42.9631,42.8801,42.9299,20800.0
2014-08-13 10:10:00,51.74,51.74,51.66,51.68,42900.0,42.9299,42.9299,42.8635,42.8801,42900.0
2014-08-13 10:20:00,51.68,51.71,51.66,51.68,10800.0,42.8801,42.905,42.8635,42.8801,10800.0
2014-08-13 10:30:00,51.69,51.75,51.67,51.75,13300.0,42.8884,42.9382,42.8718,42.9382,13300.0
2014-08-13 10:40:00,51.76,51.76,51.7,51.74,15000.0,42.9465,42.9465,42.8967,42.9299,15000.0
2014-08-13 10:50:00,51.75,51.77,51.72,51.72,17500.0,42.9382,42.9548,42.9133,42.9133,17500.0
2014-08-13 11:00:00,51.73,51.86,51.73,51.86,21300.0,42.9216,43.0295,42.9216,43.0295,21300.0
2014-08-13 11:10:00,51.85,51.88,51.82,51.84,32200.0,43.0212,43.0461,42.9963,43.0129,32200.0
2014-08-13 11:20:00,51.84,51.88,51.82,51.86,14900.0,43.0129,43.0461,42.9963,43.0295,14900.0
2014-08-13 11:30:00,51.86,51.87,51.83,51.83,21400.0,43.0295,43.0378,43.0046,43.0046,21400.0
2014-08-13 11:40:00,51.82,51.86,51.81,51.81,11700.0,42.9963,43.0295,42.988,42.988,11700.0
2014-08-13 11:50:00,51.82,51.84,51.81,51.81,9100.0,42.9963,43.0129,42.988,42.988,9100.0
2014-08-13 12:00:00,51.82,51.85,51.79,51.8,14400.0,42.9963,43.0212,42.9714,42.9797,14400.0
2014-08-13 12:10:00,51.8,51.83,51.8,51.82,10800.0,42.9797,43.0046,42.9797,42.9963,10800.0
2014-08-13 12:20:00,51.83,51.83,51.77,51.81,9700.0,43.0046,43.0046,42.9548,42.988,9700.0
2014-08-13 12:30:00,51.81,51.82,51.78,51.78,7900.0,42.988,42.9963,42.9631,42.9631,7900.0
2014-08-13 12:40:00,51.79,51.82,51.77,51.81,12100.0,42.9714,42.9963,42.9548,42.988,12100.0
2014-08-13 12:50:00,51.81,51.84,51.8,51.84,8100.0,42.988,43.0129,42.9797,43.0129,8100.0
2014-08-13 13:00:00,51.84,51.84,51.82,51.82,10800.0,43.0129,43.0129,42.9963,42.9963,10800.0
2014-08-13 13:10:00,51.82,51.83,51.78,51.78,17400.0,42.9963,43.0046,42.9631,42.9631,17400.0
2014-08-13 13:20:00,51.79,51.82,51.78,51.81,11900.0,42.9714,42.9963,42.9631,42.988,11900.0
2014-08-13 13:30:00,51.81,51.84,51.8,51.82,12000.0,42.988,43.0129,42.9797,42.9963,12000.0
2014-08-13 13:40:00,51.83,51.86,51.81,51.84,14000.0,43.0046,43.0295,42.988,43.0129,14000.0
2014-08-13 13:50:00,51.84,51.86,51.83,51.86,11300.0,43.0129,43.0295,43.0046,43.0295,11300.0
2014-08-13 14:00:00,51.85,51.87,51.79,51.8,16000.0,43.0212,43.0378,42.9714,42.9797,16000.0
2014-08-13 14:10:00,51.81,51.86,51.8,51.81,36900.0,42.988,43.0295,42.9797,42.988,36900.0
2014-08-13 14:20:00,51.8,51.83,51.78,51.8,12500.0,42.9797,43.0046,42.9631,42.9797,12500.0
2014-08-13 14:30:00,51.8,51.82,51.79,51.79,14400.0,42.9797,42.9963,42.9714,42.9714,14400.0
2014-08-13 14:40:00,51.79,51.81,51.78,51.81,11000.0,42.9714,42.988,42.9631,42.988,11000.0
2014-08-13 14:50:00,51.8,51.83,51.79,51.81,19200.0,42.9797,43.0046,42.9714,42.988,19200.0
2014-08-13 15:00:00,51.81,51.83,51.79,51.8,15100.0,42.988,43.0046,42.9714,42.9797,15100.0
2014-08-13 15:10:00,51.81,51.82,51.78,51.78,29200.0,42.988,42.9963,42.9631,42.9631,29200.0
2014-08-13 15:20:00,51.78,51.8,51.78,51.79,26200.0,42.9631,42.9797,42.9631,42.9714,26200.0
2014-08-13 15:30:00,51.8,51.8,51.77,51.79,20800.0,42.9797,42.9797,42.9548,42.9714,20800.0
2014-08-13 15:40:00,51.79,51.84,51.77,51.84,58500.0,42.9714,43.0129,42.9548,43.0129,58500.0
2014-08-13 15:50:00,51.84,51.84,51.77,51.78,183600.0,43.0129,43.0129,42.9548,42.9631,183600.0
2014-08-14 09:30:00,51.81,51.94,51.78,51.89,25300.0,42.988,43.0959,42.9631,43.0544,25300.0
2014-08-14 09:40:00,51.89,51.92,51.83,51.91,19600.0,43.0544,43.0793,43.0046,43.071,19600.0
2014-08-14 09:50:00,51.9,51.92,51.84,51.92,16200.0,43.0627,43.0793,43.0129,43.0793,16200.0
2014-08-14 10:00:00,51.92,51.92,51.83,51.84,29600.0,43.0793,43.0793,43.0046,43.0129,29600.0
2014-08-14 10:10:00,51.83,51.91,51.82,51.9,40300.0,43.0046,43.071,42.9963,43.0627,40300.0
2014-08-14 10:20:00,51.88,51.9,51.85,51.86,13300.0,43.0461,43.0627,43.0212,43.0295,13300.0
2014-08-14 10:30:00,51.88,51.94,51.87,51.94,13200.0,43.0461,43.0959,43.0378,43.0959,13200.0
2014-08-14 10:40:00,51.94,51.95,51.91,51.92,8400.0,43.0959,43.1042,43.071,43.0793,8400.0
2014-08-14 10:50:00,51.91,51.91,51.86,51.88,7800.0,43.071,43.071,43.0295,43.0461,7800.0
2014-08-14 11:00:00,51.88,51.91,51.85,51.87,38100.0,43.0461,43.071,43.0212,43.0378,38100.0
2014-08-14 11:10:00,51.86,51.92,51.86,51.92,18100.0,43.0295,43.0793,43.0295,43.0793,18100.0
2014-08-14 11:20:00,51.91,51.94,51.88,51.92,14400.0,43.071,43.0959,43.0461,43.0793,14400.0
2014-08-14 11:30:00,51.92,51.93,51.87,51.87,19800.0,43.0793,43.0876,43.0378,43.0378,19800.0
2014-08-14 11:40:00,51.87,51.89,51.83,51.86,27400.0,43.0378,43.0544,43.0046,43.0295,27400.0
2014-08-14 11:50:00,51.86,51.86,51.82,51.84,14400.0,43.0295,43.0295,42.9963,43.0129,14400.0
2014-08-14 12:00:00,51.85,51.86,51.83,51.84,24700.0,43.0212,43.0295,43.0046,43.0129,24700.0
2014-08-14 12:10:00,51.85,51.86,51.84,51.84,19800.0,43.0212,43.0295,43.0129,43.0129,19800.0
2014-08-14 12:20:00,51.85,51.85,51.81,51.82,27200.0,43.0212,43.0212,42.988,42.9963,27200.0
2014-08-14 12:30:00,51.82,51.82,51.81,51.82,5500.0,42.9963,42.9963,42.988,42.9963,5500.0
2014-08-14 12:40:00,51.82,51.82,51.79,51.79,21800.0,42.9963,42.9963,42.9714,42.9714,21800.0
2014-08-14 12:50:00,51.8,51.85,51.79,51.84,32600.0,42.9797,43.0212,42.9714,43.0129,32600.0
2014-08-14 13:00:00,51.85,51.85,51.83,51.84,30300.0,43.0212,43.0212,43.0046,43.0129,30300.0
2014-08-14 13:10:00,51.85,51.86,51.84,51.85,27800.0,43.0212,43.0295,43.0129,43.0212,27800.0
2014-08-14 13:20:00,51.85,51.85,51.82,51.82,21600.0,43.0212,43.0212,42.9963,42.9963,21600.0
2014-08-14 13:30:00,51.83,51.83,51.79,51.79,18000.0,43.0046,43.0046,42.9714,42.9714,18000.0
2014-08-14 13:40:00,51.8,51.8,51.74,51.75,33700.0,42.9797,42.9797,42.9299,42.9382,33700.0
2014-08-14 13:50:00,51.76,51.76,51.74,51.74,18900.0,42.9465,42.9465,42.9299,42.9299,18900.0
2014-08-14 14:00:00,51.75,51.76,51.74,51.75,39900.0,42.9382,42.9465,42.9299,42.9382,39900.0
2014-08-14 14:10:00,51.75,51.76,51.72,51.73,29000.0,42.9382,42.9465,42.9133,42.9216,29000.0
2014-08-14 14:20:00,51.74,51.74,51.73,51.73,14300.0,42.9299,42.9299,42.9216,42.9216,14300.0
2014-08-14 14:30:00,51.73,51.75,51.73,51.73,39700.0,42.9216,42.9382,42.9216,42.9216,39700.0
2014-08-14 14:40:00,51.73,51.74,51.72,51.72,20300.0,42.9216,42.9299,42.9133,42.9133,20300.0
2014-08-14 14:50:00,51.72,51.75,51.72,51.74,28000.0,42.9133,42.9382,42.9133,42.9299,28000.0
2014-08-14 15:00:00,51.74,51.77,51.74,51.77,27300.0,42.9299,42.9548,42.9299,42.9548,27300.0
2014-08-14 15:10:00,51.77,51.8,51.76,51.79,24700.0,42.9548,42.9797,42.9465,42.9714,24700.0
2014-08-14 15:20:00,51.8,51.8,51.78,51.79,26300.0,42.9797,42.9797,42.9631,42.9714,26300.0
2014-08-14 15:30:00,51.79,51.79,51.78,51.79,42800.0,42.9714,42.9714,42.9631,42.9714,42800.0
2014-08-14 15:40:00,51.79,51.79,51.77,51.78,51700.0,42.9714,42.9714,42.9548,42.9631,51700.0
2014-08-14 15:50:00,51.78,51.78,51.75,51.77,178500.0,42.9631,42.9631,42.9382,42.9548,178500.0
2014-08-15 09:30:00,51.95,52.12,51.93,52.0,212000.0,43.1042,43.2452,43.0876,43.1457,212000.0
2014-08-15 09:40:00,52.0,52.04,51.98,52.0,24000.0,43.1457,43.1788,43.1291,43.1457,24000.0
2014-08-15 09:50:00,52.0,52.06,51.99,52.02,17200.0,43.1457,43.1954,43.1374,43.1622,17200.0
2014-08-15 10:00:00,52.03,52.05,52.01,52.01,21200.0,43.1705,43.1871,43.154,43.154,21200.0
2014-08-15 10:10:00,52.0,52.02,51.95,51.99,13500.0,43.1457,43.1622,43.1042,43.1374,13500.0
2014-08-15 10:20:00,52.0,52.01,51.95,51.98,13100.0,43.1457,43.154,43.1042,43.1291,13100.0
2014-08-15 10:30:00,51.98,52.01,51.97,51.99,26000.0,43.1291,43.154,43.1208,43.1374,26000.0
2014-08-15 10:40:00,51.98,51.98,51.75,51.82,42000.0,43.1291,43.1291,42.9382,42.9963,42000.0
2014-08-15 10:50:00,51.81,51.81,51.51,51.63,51100.0,42.988,42.988,42.7391,42.8387,51100.0
2014-08-15 11:00:00,51.64,51.64,51.5,51.57,29300.0,42.847,42.847,42.7308,42.7889,29300.0
2014-08-15 11:10:00,51.57,51.62,51.53,51.56,23200.0,42.7889,42.8304,42.7557,42.7806,23200.0
2014-08-15 11:20:00,51.55,51.55,51.42,51.43,42200.0,42.7723,42.7723,42.6644,42.6727,42200.0
2014-08-15 11:30:00,51.44,51.56,51.43,51.56,13600.0,42.681,42.7806,42.6727,42.7806,13600.0
2014-08-15 11:40:00,51.56,51.58,51.52,51.52,12800.0,42.7806,42.7972,42.7474,42.7474,12800.0
2014-08-15 11:50:00,51.53,51.53,51.28,51.4,27100.0,42.7557,42.7557,42.5483,42.6478,27100.0
2014-08-15 12:00:00,51.38,51.47,51.32,51.44,22800.0,42.6312,42.7059,42.5814,42.681,22800.0
2014-08-15 12:10:00,51.44,51.46,51.38,51.41,12900.0,42.681,42.6976,42.6312,42.6561,12900.0
2014-08-15 12:20:00,51.4,51.53,51.37,51.53,13400.0,42.6478,42.7557,42.6229,42.7557,13400.0
2014-08-15 12:30:00,51.52,51.55,51.44,51.55,12300.0,42.7474,42.7723,42.681,42.7723,12300.0
2014-08-15 12:40:00,51.55,51.57,51.51,51.52,11200.0,42.7723,42.7889,42.7391,42.7474,11200.0
2014-08-15 12:50:00,51.51,51.54,51.49,51.49,7500.0,42.7391,42.764,42.7225,42.7225,7500.0
2014-08-15 13:00:00,51.49,51.52,51.42,51.5,12100.0,42.7225,42.7474,42.6644,42.7308,12100.0
2014-08-15 13:10:00,51.5,51.52,51.47,51.47,13500.0,42.7308,42.7474,42.7059,42.7059,13500.0
2014-08-15 13:20:00,51.47,51.48,51.44,51.46,10200.0,42.7059,42.7142,42.681,42.6976,10200.0
2014-08-15 13:30:00,51.47,51.47,51.4,51.42,14500.0,42.7059,42.7059,42.6478,42.6644,14500.0
2014-08-15 13:40:00,51.42,51.48,51.42,51.43,12300.0,42.6644,42.7142,42.6644,42.6727,12300.0
2014-08-15 13:50:00,51.43,51.47,51.37,51.4,15700.0,42.6727,42.7059,42.6229,42.6478,15700.0
2014-08-15 14:00:00,51.41,51.44,51.38,51.41,15000.0,42.6561,42.681,42.6312,42.6561,15000.0
2014-08-15 14:10:00,51.4,51.44,51.39,51.42,19000.0,42.6478,42.681,42.6395,42.6644,19000.0
2014-08-15 14:20:00,51.42,51.53,51.41,51.53,35200.0,42.6644,42.7557,42.6561,42.7557,35200.0
2014-08-15 14:30:00,51.53,51.56,51.5,51.5,25100.0,42.7557,42.7806,42.7308,42.7308,25100.0
2014-08-15 14:40:00,51.51,51.57,51.51,51.57,22300.0,42.7391,42.7889,42.7391,42.7889,22300.0
2014-08-15 14:50:00,51.57,51.57,51.52,51.52,14300.0,42.7889,42.7889,42.7474,42.7474,14300.0
2014-08-15 15:00:00,51.53,51.55,51.49,51.55,32700.0,42.7557,42.7723,42.7225,42.7723,32700.0
2014-08-15 15:10:00,51.54,51.55,51.49,51.5,20500.0,42.764,42.7723,42.7225,42.7308,20500.0
2014-08-15 15:20:00,51.5,51.51,51.48,51.51,28000.0,42.7308,42.7391,42.7142,42.7391,28000.0
2014-08-15 15:30:00,51.51,51.58,51.49,51.54,57400.0,42.7391,42.7972,42.7225,42.764,57400.0
2014-08-15 15:40:00,51.55,51.61,51.54,51.61,51000.0,42.7723,42.8221,42.764,42.8221,51000.0
2014-08-15 15:50:00,51.6,51.66,51.6,51.62,148800.0,42.8138,42.8635,42.8138,42.8304,148800.0
2014-08-18 09:30:00,51.89,51.93,51.7,51.9,41700.0,43.0544,43.0876,42.8967,43.0627,41700.0
2014-08-18 09:40:00,51.89,51.9,51.85,51.87,21200.0,43.0544,43.0627,43.0212,43.0378,21200.0
2014-08-18 09:50:00,51.87,51.91,51.84,51.88,16400.0,43.0378,43.071,43.0129,43.0461,16400.0
2014-08-18 10:00:00,51.89,51.92,51.84,51.91,32400.0,43.0544,43.0793,43.0129,43.071,32400.0
2014-08-18 10:10:00,51.91,51.96,51.89,51.92,25200.0,43.071,43.1125,43.0544,43.0793,25200.0
2014-08-18 10:20:00,51.91,51.99,51.91,51.95,19900.0,43.071,43.1374,43.071,43.1042,19900.0
2014-08-18 10:30:00,51.96,52.0,51.94,51.98,31400.0,43.1125,43.1457,43.0959,43.1291,31400.0
2014-08-18 10:40:00,51.99,52.02,51.97,51.99,38500.0,43.1374,43.1622,43.1208,43.1374,38500.0
2014-08-18 10:50:00,51.99,52.02,51.98,51.99,21300.0,43.1374,43.1622,43.1291,43.1374,21300.0
2014-08-18 11:00:00,51.99,52.01,51.94,51.95,47100.0,43.1374,43.154,43.0959,43.1042,47100.0
2014-08-18 11:10:00,51.95,52.0,51.95,51.97,20900.0,43.1042,43.1457,43.1042,43.1208,20900.0
2014-08-18 11:20:00,51.98,52.03,51.98,52.0,17500.0,43.1291,43.1705,43.1291,43.1457,17500.0
2014-08-18 11:30:00,52.0,52.03,51.99,52.03,32800.0,43.1457,43.1705,43.1374,43.1705,32800.0
2014-08-18 11:40:00,52.03,52.03,51.96,51.98,18300.0,43.1705,43.1705,43.1125,43.1291,18300.0
2014-08-18 11:50:00,51.98,52.02,51.98,52.01,12000.0,43.1291,43.1622,43.1291,43.154,12000.0
2014-08-18 12:00:00,52.01,52.02,51.99,52.0,19100.0,43.154,43.1622,43.1374,43.1457,19100.0
2014-08-18 12:10:00,52.01,52.03,51.98,51.99,32200.0,43.154,43.1705,43.1291,43.1374,32200.0
2014-08-18 12:20:00,51.99,52.01,51.96,51.96,15500.0,43.1374,43.154,43.1125,43.1125,15500.0
2014-08-18 12:30:00,51.97,51.99,51.97,51.98,13100.0,43.1208,43.1374,43.1208,43.1291,13100.0
2014-08-18 12:40:00,51.99,52.0,51.96,51.97,13800.0,43.1374,43.1457,43.1125,43.1208,13800.0
2014-08-18 12:50:00,51.97,51.98,51.93,51.93,12100.0,43.1208,43.1291,43.0876,43.0876,12100.0
2014-08-18 13:00:00,51.93,51.94,51.89,51.9,16800.0,43.0876,43.0959,43.0544,43.0627,16800.0
2014-08-18 13:10:00,51.9,51.92,51.89,51.91,16900.0,43.0627,43.0793,43.0544,43.071,16900.0
2014-08-18 13:20:00,51.9,51.91,51.89,51.9,12600.0,43.0627,43.071,43.0544,43.0627,12600.0
2014-08-18 13:30:00,51.91,51.92,51.9,51.91,7100.0,43.071,43.0793,43.0627,43.071,7100.0
2014-08-18 13:40:00,51.9,51.91,51.88,51.9,10900.0,43.0627,43.071,43.0461,43.0627,10900.0
2014-08-18 13:50:00,51.91,51.92,51.89,51.91,10900.0,43.071,43.0793,43.0544,43.071,10900.0
2014-08-18 14:00:00,51.9,51.91,51.88,51.89,10200.0,43.0627,43.071,43.0461,43.0544,10200.0
2014-08-18 14:10:00,51.89,51.9,51.87,51.89,19400.0,43.0544,43.0627,43.0378,43.0544,19400.0
2014-08-18 14:20:00,51.88,51.93,51.88,51.91,15800.0,43.0461,43.0876,43.0461,43.071,15800.0
2014-08-18 14:30:00,51.9,51.92,51.87,51.87,9900.0,43.0627,43.0793,43.0378,43.0378,9900.0
2014-08-18 14:40:00,51.87,51.9,51.87,51.88,15600.0,43.0378,43.0627,43.0378,43.0461,15600.0
2014-08-18 14:50:00,51.88,51.94,51.88,51.94,17800.0,43.0461,43.0959,43.0461,43.0959,17800.0
2014-08-18 15:00:00,51.94,51.96,51.92,51.93,22000.0,43.0959,43.1125,43.0793,43.0876,22000.0
2014-08-18 15:10:00,51.93,51.94,51.89,51.91,42800.0,43.0876,43.0959,43.0544,43.071,42800.0
2014-08-18 15:20:00,51.91,51.92,51.86,51.87,40100.0,43.071,43.0793,43.0295,43.0378,40100.0
2014-08-18 15:30:00,51.87,51.89,51.86,51.88,62900.0,43.0378,43.0544,43.0295,43.0461,62900.0
2014-08-18 15:40:00,51.89,51.92,51.88,51.89,84900.0,43.0544,43.0793,43.0461,43.0544,84900.0
2014-08-18 15:50:00,51.89,51.94,51.88,51.9,325500.0,43.0544,43.0959,43.0461,43.0627,325500.0
2014-08-19 09:30:00,52.07,52.09,51.89,52.01,48400.0,43.2037,43.2203,43.0544,43.154,48400.0
2014-08-19 09:40:00,52.02,52.07,52.01,52.03,31800.0,43.1622,43.2037,43.154,43.1705,31800.0
2014-08-19 09:50:00,52.04,52.12,52.04,52.1,14400.0,43.1788,43.2452,43.1788,43.2286,14400.0
2014-08-19 10:00:00,52.09,52.2,52.07,52.17,90400.0,43.2203,43.3116,43.2037,43.2867,90400.0
2014-08-19 10:10:00,52.18,52.22,52.17,52.2,35700.0,43.295,43.3282,43.2867,43.3116,35700.0
2014-08-19 10:20:00,52.19,52.2,52.14,52.14,21700.0,43.3033,43.3116,43.2618,43.2618,21700.0
2014-08-19 10:30:00,52.13,52.13,52.02,52.05,44100.0,43.2535,43.2535,43.1622,43.1871,44100.0
2014-08-19 10:40:00,52.05,52.14,52.04,52.14,13600.0,43.1871,43.2618,43.1788,43.2618,13600.0
2014-08-19 10:50:00,52.14,52.25,52.14,52.25,20000.0,43.2618,43.3531,43.2618,43.3531,20000.0
2014-08-19 11:00:00,52.25,52.26,52.22,52.24,21700.0,43.3531,43.3614,43.3282,43.3448,21700.0
2014-08-19 11:10:00,52.23,52.27,52.23,52.26,18900.0,43.3365,43.3697,43.3365,43.3614,18900.0
2014-08-19 11:20:00,52.27,52.31,52.26,52.3,16000.0,43.3697,43.4029,43.3614,43.3946,16000.0
2014-08-19 11:30:00,52.29,52.29,52.15,52.15,18300.0,43.3863,43.3863,43.2701,43.2701,18300.0
2014-08-19 11:40:00,52.15,52.18,52.14,52.18,12000.0,43.2701,43.295,43.2618,43.295,12000.0
2014-08-19 11:50:00,52.18,52.2,52.17,52.19,9600.0,43.295,43.3116,43.2867,43.3033,9600.0
2014-08-19 12:00:00,52.19,52.23,52.19,52.23,10200.0,43.3033,43.3365,43.3033,43.3365,10200.0
2014-08-19 12:10:00,52.23,52.23,52.18,52.19,9900.0,43.3365,43.3365,43.295,43.3033,9900.0
2014-08-19 12:20:00,52.19,52.24,52.19,52.23,16600.0,43.3033,43.3448,43.3033,43.3365,16600.0
2014-08-19 12:30:00,52.23,52.24,52.19,52.2,11700.0,43.3365,43.3448,43.3033,43.3116,11700.0
2014-08-19 12:40:00,52.2,52.2,52.17,52.17,8400.0,43.3116,43.3116,43.2867,43.2867,8400.0
2014-08-19 12:50:00,52.18,52.18,52.17,52.18,10600.0,43.295,43.295,43.2867,43.295,10600.0
2014-08-19 13:00:00,52.18,52.2,52.17,52.2,11400.0,43.295,43.3116,43.2867,43.3116,11400.0
2014-08-19 13:10:00,52.2,52.2,52.16,52.19,13500.0,43.3116,43.3116,43.2784,43.3033,13500.0
2014-08-19 13:20:00,52.19,52.19,52.18,52.19,6200.0,43.3033,43.3033,43.295,43.3033,6200.0
2014-08-19 13:30:00,52.19,52.19,52.15,52.15,21800.0,43.3033,43.3033,43.2701,43.2701,21800.0
2014-08-19 13:40:00,52.16,52.17,52.14,52.17,43800.0,43.2784,43.2867,43.2618,43.2867,43800.0
2014-08-19 13:50:00,52.17,52.17,52.14,52.14,15300.0,43.2867,43.2867,43.2618,43.2618,15300.0
2014-08-19 14:00:00,52.15,52.2,52.14,52.18,23300.0,43.2701,43.3116,43.2618,43.295,23300.0
2014-08-19 14:10:00,52.18,52.2,52.17,52.2,15000.0,43.295,43.3116,43.2867,43.3116,15000.0
2014-08-19 14:20:00,52.2,52.22,52.19,52.22,14200.0,43.3116,43.3282,43.3033,43.3282,14200.0
2014-08-19 14:30:00,52.22,52.22,52.2,52.22,15400.0,43.3282,43.3282,43.3116,43.3282,15400.0
2014-08-19 14:40:00,52.22,52.22,52.2,52.2,14300.0,43.3282,43.3282,43.3116,43.3116,14300.0
2014-08-19 14:50:00,52.21,52.21,52.18,52.2,16700.0,43.3199,43.3199,43.295,43.3116,16700.0
2014-08-19 15:00:00,52.19,52.2,52.18,52.2,23200.0,43.3033,43.3116,43.295,43.3116,23200.0
2014-08-19 15:10:00,52.19,52.2,52.17,52.18,35100.0,43.3033,43.3116,43.2867,43.295,35100.0
2014-08-19 15:20:00,52.17,52.19,52.17,52.19,17700.0,43.2867,43.3033,43.2867,43.3033,17700.0
2014-08-19 15:30:00,52.19,52.19,52.15,52.15,28800.0,43.3033,43.3033,43.2701,43.2701,28800.0
2014-08-19 15:40:00,52.16,52.16,52.12,52.15,74800.0,43.2784,43.2784,43.2452,43.2701,74800.0
2014-08-19 15:50:00,52.15,52.16,52.13,52.13,102000.0,43.2701,43.2784,43.2535,43.2535,102000.0
2014-08-20 09:30:00,52.07,52.26,52.07,52.15,36800.0,43.2037,43.3614,43.2037,43.2701,36800.0
2014-08-20 09:40:00,52.15,52.15,52.02,52.03,24500.0,43.2701,43.2701,43.1622,43.1705,24500.0
2014-08-20 09:50:00,52.03,52.08,52.02,52.07,15700.0,43.1705,43.212,43.1622,43.2037,15700.0
2014-08-20 10:00:00,52.07,52.07,52.03,52.06,26400.0,43.2037,43.2037,43.1705,43.1954,26400.0
2014-08-20 10:10:00,52.06,52.08,52.03,52.05,25100.0,43.1954,43.212,43.1705,43.1871,25100.0
2014-08-20 10:20:00,52.06,52.16,52.05,52.15,18400.0,43.1954,43.2784,43.1871,43.2701,18400.0
2014-08-20 10:30:00,52.16,52.16,52.14,52.15,14300.0,43.2784,43.2784,43.2618,43.2701,14300.0
2014-08-20 10:40:00,52.15,52.16,52.14,52.16,17000.0,43.2701,43.2784,43.2618,43.2784,17000.0
2014-08-20 10:50:00,52.16,52.16,52.13,52.13,22400.0,43.2784,43.2784,43.2535,43.2535,22400.0
2014-08-20 11:00:00,52.14,52.15,52.12,52.13,19200.0,43.2618,43.2701,43.2452,43.2535,19200.0
2014-08-20 11:10:00,52.14,52.18,52.13,52.16,17900.0,43.2618,43.295,43.2535,43.2784,17900.0
2014-08-20 11:20:00,52.16,52.19,52.14,52.14,19500.0,43.2784,43.3033,43.2618,43.2618,19500.0
2014-08-20 11:30:00,52.15,52.19,52.14,52.14,28500.0,43.2701,43.3033,43.2618,43.2618,28500.0
2014-08-20 11:40:00,52.14,52.16,52.08,52.15,36400.0,43.2618,43.2784,43.212,43.2701,36400.0
2014-08-20 11:50:00,52.15,52.15,52.14,52.14,7200.0,43.2701,43.2701,43.2618,43.2618,7200.0
2014-08-20 12:00:00,52.15,52.15,52.1,52.15,19600.0,43.2701,43.2701,43.2286,43.2701,19600.0
2014-08-20 12:10:00,52.14,52.15,52.08,52.11,91200.0,43.2618,43.2701,43.212,43.2369,91200.0
2014-08-20 12:20:00,52.11,52.15,52.11,52.15,8100.0,43.2369,43.2701,43.2369,43.2701,8100.0
2014-08-20 12:30:00,52.15,52.16,52.14,52.16,8800.0,43.2701,43.2784,43.2618,43.2784,8800.0
2014-08-20 12:40:00,52.15,52.16,52.15,52.16,8900.0,43.2701,43.2784,43.2701,43.2784,8900.0
2014-08-20 12:50:00,52.16,52.16,52.14,52.14,8900.0,43.2784,43.2784,43.2618,43.2618,8900.0
2014-08-20 13:00:00,52.15,52.16,52.14,52.15,12800.0,43.2701,43.2784,43.2618,43.2701,12800.0
2014-08-20 13:10:00,52.14,52.16,52.12,52.15,15800.0,43.2618,43.2784,43.2452,43.2701,15800.0
2014-08-20 13:20:00,52.15,52.16,52.13,52.14,13200.0,43.2701,43.2784,43.2535,43.2618,13200.0
2014-08-20 13:30:00,52.15,52.16,52.13,52.16,10000.0,43.2701,43.2784,43.2535,43.2784,10000.0
2014-08-20 13:40:00,52.16,52.17,52.15,52.16,12500.0,43.2784,43.2867,43.2701,43.2784,12500.0
2014-08-20 13:50:00,52.16,52.17,52.09,52.09,18900.0,43.2784,43.2867,43.2203,43.2203,18900.0
2014-08-20 14:00:00,52.1,52.11,51.99,52.05,35800.0,43.2286,43.2369,43.1374,43.1871,35800.0
2014-08-20 14:10:00,52.05,52.09,51.99,52.04,20000.0,43.1871,43.2203,43.1374,43.1788,20000.0
2014-08-20 14:20:00,52.04,52.09,52.04,52.07,18400.0,43.1788,43.2203,43.1788,43.2037,18400.0
2014-08-20 14:30:00,52.08,52.13,52.08,52.1,13800.0,43.212,43.2535,43.212,43.2286,13800.0
2014-08-20 14:40:00,52.09,52.13,52.07,52.12,15100.0,43.2203,43.2535,43.2037,43.2452,15100.0
2014-08-20 14:50:00,52.13,52.15,52.12,52.13,12600.0,43.2535,43.2701,43.2452,43.2535,12600.0
2014-08-20 15:00:00,52.13,52.18,52.13,52.18,13500.0,43.2535,43.295,43.2535,43.295,13500.0
2014-08-20 15:10:00,52.17,52.18,52.15,52.16,40300.0,43.2867,43.295,43.2701,43.2784,40300.0
2014-08-20 15:20:00,52.16,52.18,52.15,52.15,15300.0,43.2784,43.295,43.2701,43.2701,15300.0
2014-08-20 15:30:00,52.16,52.17,52.15,52.17,19200.0,43.2784,43.2867,43.2701,43.2867,19200.0
2014-08-20 15:40:00,52.16,52.19,52.16,52.19,114400.0,43.2784,43.3033,43.2784,43.3033,114400.0
2014-08-20 15:50:00,52.19,52.19,52.14,52.14,185100.0,43.3033,43.3033,43.2618,43.2618,185100.0
2014-08-21 09:30:00,52.31,52.34,52.16,52.23,38600.0,43.4029,43.4278,43.2784,43.3365,38600.0
2014-08-21 09:40:00,52.22,52.26,52.2,52.25,16100.0,43.3282,43.3614,43.3116,43.3531,16100.0
2014-08-21 09:50:00,52.26,52.27,52.2,52.22,17400.0,43.3614,43.3697,43.3116,43.3282,17400.0
2014-08-21 10:00:00,52.22,52.23,52.12,52.12,19400.0,43.3282,43.3365,43.2452,43.2452,19400.0
2014-08-21 10:10:00,52.11,52.23,52.11,52.23,13900.0,43.2369,43.3365,43.2369,43.3365,13900.0
2014-08-21 10:20:00,52.23,52.23,52.21,52.21,18300.0,43.3365,43.3365,43.3199,43.3199,18300.0
2014-08-21 10:30:00,52.22,52.29,52.2,52.28,23600.0,43.3282,43.3863,43.3116,43.378,23600.0
2014-08-21 10:40:00,52.29,52.29,52.25,52.29,11200.0,43.3863,43.3863,43.3531,43.3863,11200.0
2014-08-21 10:50:00,52.29,52.31,52.28,52.28,25200.0,43.3863,43.4029,43.378,43.378,25200.0
2014-08-21 11:00:00,52.28,52.32,52.28,52.32,13700.0,43.378,43.4112,43.378,43.4112,13700.0
2014-08-21 11:10:00,52.32,52.38,52.32,52.37,13500.0,43.4112,43.4609,43.4112,43.4527,13500.0
2014-08-21 11:20:00,52.36,52.37,52.33,52.33,22200.0,43.4444,43.4527,43.4195,43.4195,22200.0
2014-08-21 11:30:00,52.33,52.36,52.33,52.36,11200.0,43.4195,43.4444,43.4195,43.4444,11200.0
2014-08-21 11:40:00,52.35,52.37,52.3,52.3,19000.0,43.4361,43.4527,43.3946,43.3946,19000.0
2014-08-21 11:50:00,52.3,52.33,52.3,52.3,14600.0,43.3946,43.4195,43.3946,43.3946,14600.0
2014-08-21 12:00:00,52.31,52.36,52.3,52.31,20200.0,43.4029,43.4444,43.3946,43.4029,20200.0
2014-08-21 12:10:00,52.31,52.32,52.29,52.29,24600.0,43.4029,43.4112,43.3863,43.3863,24600.0
2014-08-21 12:20:00,52.3,52.31,52.25,52.29,33600.0,43.3946,43.4029,43.3531,43.3863,33600.0
2014-08-21 12:30:00,52.29,52.31,52.27,52.31,10500.0,43.3863,43.4029,43.3697,43.4029,10500.0
2014-08-21 12:40:00,52.31,52.31,52.28,52.29,13700.0,43.4029,43.4029,43.378,43.3863,13700.0
2014-08-21 12:50:00,52.29,52.3,52.27,52.3,10700.0,43.3863,43.3946,43.3697,43.3946,10700.0
2014-08-21 13:00:00,52.29,52.35,52.29,52.34,26200.0,43.3863,43.4361,43.3863,43.4278,26200.0
2014-08-21 13:10:00,52.34,52.37,52.33,52.37,7400.0,43.4278,43.4527,43.4195,43.4527,7400.0
2014-08-21 13:20:00,52.37,52.39,52.36,52.38,9800.0,43.4527,43.4692,43.4444,43.4609,9800.0
2014-08-21 13:30:00,52.38,52.38,52.36,52.37,11200.0,43.4609,43.4609,43.4444,43.4527,11200.0
2014-08-21 13:40:00,52.37,52.39,52.36,52.37,10200.0,43.4527,43.4692,43.4444,43.4527,10200.0
2014-08-21 13:50:00,52.36,52.36,52.32,52.33,18600.0,43.4444,43.4444,43.4112,43.4195,18600.0
2014-08-21 14:00:00,52.33,52.33,52.3,52.31,15000.0,43.4195,43.4195,43.3946,43.4029,15000.0
2014-08-21 14:10:00,52.31,52.32,52.3,52.32,14600.0,43.4029,43.4112,43.3946,43.4112,14600.0
2014-08-21 14:20:00,52.31,52.33,52.29,52.33,22600.0,43.4029,43.4195,43.3863,43.4195,22600.0
2014-08-21 14:30:00,52.33,52.35,52.33,52.35,11200.0,43.4195,43.4361,43.4195,43.4361,11200.0
2014-08-21 14:40:00,52.34,52.36,52.34,52.36,11800.0,43.4278,43.4444,43.4278,43.4444,11800.0
2014-08-21 14:50:00,52.36,52.36,52.34,52.36,28100.0,43.4444,43.4444,43.4278,43.4444,28100.0
2014-08-21 15:00:00,52.35,52.38,52.34,52.38,24200.0,43.4361,43.4609,43.4278,43.4609,24200.0
2014-08-21 15:10:00,52.38,52.39,52.36,52.37,22000.0,43.4609,43.4692,43.4444,43.4527,22000.0
2014-08-21 15:20:00,52.37,52.37,52.36,52.37,15400.0,43.4527,43.4527,43.4444,43.4527,15400.0
2014-08-21 15:30:00,52.37,52.37,52.31,52.33,36900.0,43.4527,43.4527,43.4029,43.4195,36900.0
2014-08-21 15:40:00,52.33,52.33,52.32,52.33,30800.0,43.4195,43.4195,43.4112,43.4195,30800.0
2014-08-21 15:50:00,52.32,52.33,52.26,52.28,175600.0,43.4112,43.4195,43.3614,43.378,175600.0
2014-08-22 09:30:00,52.25,52.25,52.12,52.16,41900.0,43.3531,43.3531,43.2452,43.2784,41900.0
2014-08-22 09:40:00,52.18,52.19,52.12,52.15,22500.0,43.295,43.3033,43.2452,43.2701,22500.0
2014-08-22 09:50:00,52.14,52.18,52.09,52.14,17500.0,43.2618,43.295,43.2203,43.2618,17500.0
2014-08-22 10:00:00,52.14,52.19,52.08,52.19,42400.0,43.2618,43.3033,43.212,43.3033,42400.0
2014-08-22 10:10:00,52.2,52.23,52.14,52.16,25500.0,43.3116,43.3365,43.2618,43.2784,25500.0
2014-08-22 10:20:00,52.16,52.21,52.13,52.17,37200.0,43.2784,43.3199,43.2535,43.2867,37200.0
2014-08-22 10:30:00,52.18,52.22,52.11,52.11,29000.0,43.295,43.3282,43.2369,43.2369,29000.0
2014-08-22 10:40:00,52.11,52.19,52.09,52.18,49000.0,43.2369,43.3033,43.2203,43.295,49000.0
2014-08-22 10:50:00,52.18,52.21,52.06,52.1,29300.0,43.295,43.3199,43.1954,43.2286,29300.0
2014-08-22 11:00:00,52.09,52.13,52.05,52.11,19500.0,43.2203,43.2535,43.1871,43.2369,19500.0
2014-08-22 11:10:00,52.12,52.13,52.09,52.09,14100.0,43.2452,43.2535,43.2203,43.2203,14100.0
2014-08-22 11:20:00,52.11,52.13,52.05,52.12,23900.0,43.2369,43.2535,43.1871,43.2452,23900.0
2014-08-22 11:30:00,52.12,52.14,52.08,52.11,19400.0,43.2452,43.2618,43.212,43.2369,19400.0
2014-08-22 11:40:00,52.1,52.15,52.09,52.14,9000.0,43.2286,43.2701,43.2203,43.2618,9000.0
2014-08-22 11:50:00,52.14,52.21,52.14,52.19,28400.0,43.2618,43.3199,43.2618,43.3033,28400.0
2014-08-22 12:00:00,52.18,52.18,52.12,52.15,17400.0,43.295,43.295,43.2452,43.2701,17400.0
2014-08-22 12:10:00,52.15,52.18,52.14,52.17,11800.0,43.2701,43.295,43.2618,43.2867,11800.0
2014-08-22 12:20:00,52.18,52.23,52.17,52.23,27600.0,43.295,43.3365,43.2867,43.3365,27600.0
2014-08-22 12:30:00,52.24,52.25,52.22,52.22,18400.0,43.3448,43.3531,43.3282,43.3282,18400.0
2014-08-22 12:40:00,52.23,52.23,52.21,52.22,7900.0,43.3365,43.3365,43.3199,43.3282,7900.0
2014-08-22 12:50:00,52.22,52.24,52.21,52.23,11600.0,43.3282,43.3448,43.3199,43.3365,11600.0
2014-08-22 13:00:00,52.23,52.26,52.23,52.26,12000.0,43.3365,43.3614,43.3365,43.3614,12000.0
2014-08-22 13:10:00,52.26,52.29,52.25,52.29,13300.0,43.3614,43.3863,43.3531,43.3863,13300.0
2014-08-22 13:20:00,52.29,52.32,52.29,52.32,20300.0,43.3863,43.4112,43.3863,43.4112,20300.0
2014-08-22 13:30:00,52.33,52.34,52.3,52.32,10600.0,43.4195,43.4278,43.3946,43.4112,10600.0
2014-08-22 13:40:00,52.32,52.33,52.3,52.33,6500.0,43.4112,43.4195,43.3946,43.4195,6500.0
2014-08-22 13:50:00,52.33,52.33,52.28,52.28,16200.0,43.4195,43.4195,43.378,43.378,16200.0
2014-08-22 14:00:00,52.28,52.3,52.24,52.26,11500.0,43.378,43.3946,43.3448,43.3614,11500.0
2014-08-22 14:10:00,52.25,52.26,52.22,52.22,12800.0,43.3531,43.3614,43.3282,43.3282,12800.0
2014-08-22 14:20:00,52.21,52.24,52.21,52.21,10300.0,43.3199,43.3448,43.3199,43.3199,10300.0
2014-08-22 14:30:00,52.2,52.21,52.16,52.16,20000.0,43.3116,43.3199,43.2784,43.2784,20000.0
2014-08-22 14:40:00,52.16,52.19,52.14,52.16,15200.0,43.2784,43.3033,43.2618,43.2784,15200.0
2014-08-22 14:50:00,52.16,52.2,52.15,52.16,14400.0,43.2784,43.3116,43.2701,43.2784,14400.0
2014-08-22 15:00:00,52.16,52.23,52.15,52.23,21200.0,43.2784,43.3365,43.2701,43.3365,21200.0
2014-08-22 15:10:00,52.23,52.26,52.23,52.25,16900.0,43.3365,43.3614,43.3365,43.3531,16900.0
2014-08-22 15:20:00,52.25,52.25,52.2,52.21,16300.0,43.3531,43.3531,43.3116,43.3199,16300.0
2014-08-22 15:30:00,52.21,52.21,52.16,52.16,28900.0,43.3199,43.3199,43.2784,43.2784,28900.0
2014-08-22 15:40:00,52.16,52.17,52.11,52.13,43800.0,43.2784,43.2867,43.2369,43.2535,43800.0
2014-08-22 15:50:00,52.13,52.17,52.12,52.15,99600.0,43.2535,43.2867,43.2452,43.2701,99600.0
2014-08-25 09:30:00,52.48,52.5,52.34,52.4,32200.0,43.5439,43.5605,43.4278,43.4775,32200.0
2014-08-25 09:40:00,52.39,52.43,52.36,52.43,13600.0,43.4692,43.5024,43.4444,43.5024,13600.0
2014-08-25 09:50:00,52.44,52.56,52.44,52.55,33200.0,43.5107,43.6103,43.5107,43.602,33200.0
2014-08-25 10:00:00,52.55,52.64,52.52,52.64,34100.0,43.602,43.6767,43.5771,43.6767,34100.0
2014-08-25 10:10:00,52.64,52.69,52.58,52.64,36700.0,43.6767,43.7182,43.6269,43.6767,36700.0
2014-08-25 10:20:00,52.64,52.64,52.55,52.58,22600.0,43.6767,43.6767,43.602,43.6269,22600.0
2014-08-25 10:30:00,52.58,52.62,52.58,52.6,10500.0,43.6269,43.6601,43.6269,43.6435,10500.0
2014-08-25 10:40:00,52.6,52.64,52.6,52.62,17200.0,43.6435,43.6767,43.6435,43.6601,17200.0
2014-08-25 10:50:00,52.63,52.68,52.63,52.65,15600.0,43.6684,43.7099,43.6684,43.685,15600.0
2014-08-25 11:00:00,52.64,52.7,52.64,52.67,14700.0,43.6767,43.7265,43.6767,43.7016,14700.0
2014-08-25 11:10:00,52.67,52.67,52.61,52.62,15400.0,43.7016,43.7016,43.6518,43.6601,15400.0
2014-08-25 11:20:00,52.63,52.65,52.61,52.65,15300.0,43.6684,43.685,43.6518,43.685,15300.0
2014-08-25 11:30:00,52.65,52.67,52.63,52.67,13400.0,43.685,43.7016,43.6684,43.7016,13400.0
2014-08-25 11:40:00,52.67,52.68,52.64,52.64,15800.0,43.7016,43.7099,43.6767,43.6767,15800.0
2014-08-25 11:50:00,52.65,52.67,52.64,52.64,11000.0,43.685,43.7016,43.6767,43.6767,11000.0
2014-08-25 12:00:00,52.64,52.65,52.59,52.6,11700.0,43.6767,43.685,43.6352,43.6435,11700.0
2014-08-25 12:10:00,52.6,52.61,52.57,52.57,9200.0,43.6435,43.6518,43.6186,43.6186,9200.0
2014-08-25 12:20:00,52.57,52.57,52.51,52.51,8500.0,43.6186,43.6186,43.5688,43.5688,8500.0
2014-08-25 12:30:00,52.52,52.53,52.48,52.51,16200.0,43.5771,43.5854,43.5439,43.5688,16200.0
2014-08-25 12:40:00,52.51,52.54,52.51,52.52,7700.0,43.5688,43.5937,43.5688,43.5771,7700.0
2014-08-25 12:50:00,52.53,52.53,52.48,52.5,11800.0,43.5854,43.5854,43.5439,43.5605,11800.0
2014-08-25 13:00:00,52.5,52.5,52.45,52.47,14900.0,43.5605,43.5605,43.519,43.5356,14900.0
2014-08-25 13:10:00,52.46,52.48,52.46,52.47,7900.0,43.5273,43.5439,43.5273,43.5356,7900.0
2014-08-25 13:20:00,52.48,52.51,52.46,52.51,16900.0,43.5439,43.5688,43.5273,43.5688,16900.0
2014-08-25 13:30:00,52.51,52.53,52.5,52.53,13000.0,43.5688,43.5854,43.5605,43.5854,13000.0
2014-08-25 13:40:00,52.52,52.55,52.51,52.54,11500.0,43.5771,43.602,43.5688,43.5937,11500.0
2014-08-25 13:50:00,52.53,52.59,52.53,52.55,19300.0,43.5854,43.6352,43.5854,43.602,19300.0
2014-08-25 14:00:00,52.55,52.56,52.53,52.55,12900.0,43.602,43.6103,43.5854,43.602,12900.0
2014-08-25 14:10:00,52.54,52.59,52.54,52.58,22800.0,43.5937,43.6352,43.5937,43.6269,22800.0
2014-08-25 14:20:00,52.57,52.59,52.54,52.55,15200.0,43.6186,43.6352,43.5937,43.602,15200.0
2014-08-25 14:30:00,52.54,52.56,52.53,52.55,13900.0,43.5937,43.6103,43.5854,43.602,13900.0
2014-08-25 14:40:00,52.55,52.57,52.53,52.56,17700.0,43.602,43.6186,43.5854,43.6103,17700.0
2014-08-25 14:50:00,52.56,52.6,52.55,52.59,13100.0,43.6103,43.6435,43.602,43.6352,13100.0
2014-08-25 15:00:00,52.59,52.59,52.55,52.56,17300.0,43.6352,43.6352,43.602,43.6103,17300.0
2014-08-25 15:10:00,52.56,52.56,52.53,52.55,22100.0,43.6103,43.6103,43.5854,43.602,22100.0
2014-08-25 15:20:00,52.55,52.55,52.53,52.54,22100.0,43.602,43.602,43.5854,43.5937,22100.0
2014-08-25 15:30:00,52.54,52.57,52.53,52.56,32300.0,43.5937,43.6186,43.5854,43.6103,32300.0
2014-08-25 15:40:00,52.56,52.59,52.54,52.55,53100.0,43.6103,43.6352,43.5937,43.602,53100.0
2014-08-25 15:50:00,52.54,52.55,52.51,52.53,207200.0,43.5937,43.602,43.5688,43.5854,207200.0
2014-08-26 09:30:00,52.4,52.72,52.37,52.71,30600.0,43.4775,43.7431,43.4527,43.7348,30600.0
2014-08-26 09:40:00,52.7,52.74,52.62,52.64,15800.0,43.7265,43.7596,43.6601,43.6767,15800.0
2014-08-26 09:50:00,52.64,52.66,52.61,52.62,18400.0,43.6767,43.6933,43.6518,43.6601,18400.0
2014-08-26 10:00:00,52.62,52.65,52.52,52.57,23500.0,43.6601,43.685,43.5771,43.6186,23500.0
2014-08-26 10:10:00,52.58,52.61,52.52,52.53,17700.0,43.6269,43.6518,43.5771,43.5854,17700.0
2014-08-26 10:20:00,52.53,52.54,52.5,52.52,14100.0,43.5854,43.5937,43.5605,43.5771,14100.0
2014-08-26 10:30:00,52.53,52.55,52.5,52.53,16800.0,43.5854,43.602,43.5605,43.5854,16800.0
2014-08-26 10:40:00,52.54,52.6,52.53,52.59,14100.0,43.5937,43.6435,43.5854,43.6352,14100.0
2014-08-26 10:50:00,52.59,52.62,52.57,52.6,21700.0,43.6352,43.6601,43.6186,43.6435,21700.0
2014-08-26 11:00:00,52.62,52.65,52.62,52.65,9000.0,43.6601,43.685,43.6601,43.685,9000.0
2014-08-26 11:10:00,52.66,52.68,52.64,52.67,22500.0,43.6933,43.7099,43.6767,43.7016,22500.0
2014-08-26 11:20:00,52.67,52.68,52.65,52.67,14500.0,43.7016,43.7099,43.685,43.7016,14500.0
2014-08-26 11:30:00,52.67,52.67,52.59,52.59,9500.0,43.7016,43.7016,43.6352,43.6352,9500.0
2014-08-26 11:40:00,52.59,52.6,52.54,52.55,12900.0,43.6352,43.6435,43.5937,43.602,12900.0
2014-08-26 11:50:00,52.54,52.57,52.48,52.48,25800.0,43.5937,43.6186,43.5439,43.5439,25800.0
2014-08-26 12:00:00,52.48,52.49,52.47,52.47,20200.0,43.5439,43.5522,43.5356,43.5356,20200.0
2014-08-26 12:10:00,52.47,52.48,52.46,52.46,12500.0,43.5356,43.5439,43.5273,43.5273,12500.0
2014-08-26 12:20:00,52.46,52.47,52.43,52.43,24400.0,43.5273,43.5356,43.5024,43.5024,24400.0
2014-08-26 12:30:00,52.42,52.46,52.42,52.46,19700.0,43.4941,43.5273,43.4941,43.5273,19700.0
2014-08-26 12:40:00,52.45,52.46,52.39,52.39,32100.0,43.519,43.5273,43.4692,43.4692,32100.0
2014-08-26 12:50:00,52.4,52.45,52.4,52.42,15700.0,43.4775,43.519,43.4775,43.4941,15700.0
2014-08-26 13:00:00,52.43,52.45,52.42,52.43,12500.0,43.5024,43.519,43.4941,43.5024,12500.0
2014-08-26 13:10:00,52.43,52.48,52.42,52.48,14000.0,43.5024,43.5439,43.4941,43.5439,14000.0
2014-08-26 13:20:00,52.48,52.52,52.47,52.49,25500.0,43.5439,43.5771,43.5356,43.5522,25500.0
2014-08-26 13:30:00,52.49,52.53,52.49,52.52,15300.0,43.5522,43.5854,43.5522,43.5771,15300.0
2014-08-26 13:40:00,52.52,52.57,52.52,52.57,20600.0,43.5771,43.6186,43.5771,43.6186,20600.0
2014-08-26 13:50:00,52.56,52.57,52.48,52.5,37400.0,43.6103,43.6186,43.5439,43.5605,37400.0
2014-08-26 14:00:00,52.51,52.52,52.5,52.51,9400.0,43.5688,43.5771,43.5605,43.5688,9400.0
2014-08-26 14:10:00,52.51,52.53,52.51,52.53,9400.0,43.5688,43.5854,43.5688,43.5854,9400.0
2014-08-26 14:20:00,52.52,52.52,52.45,52.45,47900.0,43.5771,43.5771,43.519,43.519,47900.0
2014-08-26 14:30:00,52.45,52.46,52.42,52.46,12200.0,43.519,43.5273,43.4941,43.5273,12200.0
2014-08-26 14:40:00,52.46,52.48,52.46,52.48,9200.0,43.5273,43.5439,43.5273,43.5439,9200.0
2014-08-26 14:50:00,52.48,52.49,52.47,52.48,12800.0,43.5439,43.5522,43.5356,43.5439,12800.0
2014-08-26 15:00:00,52.48,52.48,52.46,52.46,24500.0,43.5439,43.5439,43.5273,43.5273,24500.0
2014-08-26 15:10:00,52.46,52.48,52.46,52.47,24300.0,43.5273,43.5439,43.5273,43.5356,24300.0
2014-08-26 15:20:00,52.47,52.49,52.45,52.45,24300.0,43.5356,43.5522,43.519,43.519,24300.0
2014-08-26 15:30:00,52.45,52.46,52.43,52.45,20900.0,43.519,43.5273,43.5024,43.519,20900.0
2014-08-26 15:40:00,52.44,52.49,52.44,52.49,39000.0,43.5107,43.5522,43.5107,43.5522,39000.0
2014-08-26 15:50:00,52.49,52.49,52.46,52.47,63000.0,43.5522,43.5522,43.5273,43.5356,63000.0
2014-08-27 09:30:00,52.51,52.62,52.41,52.59,27800.0,43.5688,43.6601,43.4858,43.6352,27800.0
2014-08-27 09:40:00,52.59,52.63,52.48,52.49,30300.0,43.6352,43.6684,43.5439,43.5522,30300.0
2014-08-27 09:50:00,52.48,52.54,52.47,52.49,12800.0,43.5439,43.5937,43.5356,43.5522,12800.0
2014-08-27 10:00:00,52.48,52.48,52.44,52.47,15800.0,43.5439,43.5439,43.5107,43.5356,15800.0
2014-08-27 10:10:00,52.47,52.53,52.46,52.5,12300.0,43.5356,43.5854,43.5273,43.5605,12300.0
2014-08-27 10:20:00,52.5,52.54,52.48,52.48,10900.0,43.5605,43.5937,43.5439,43.5439,10900.0
2014-08-27 10:30:00,52.49,52.52,52.46,52.46,12300.0,43.5522,43.5771,43.5273,43.5273,12300.0
2014-08-27 10:40:00,52.47,52.49,52.45,52.48,12000.0,43.5356,43.5522,43.519,43.5439,12000.0
2014-08-27 10:50:00,52.48,52.52,52.48,52.51,11100.0,43.5439,43.5771,43.5439,43.5688,11100.0
2014-08-27 11:00:00,52.51,52.53,52.51,52.52,9300.0,43.5688,43.5854,43.5688,43.5771,9300.0
2014-08-27 11:10:00,52.51,52.53,52.5,52.53,7300.0,43.5688,43.5854,43.5605,43.5854,7300.0
2014-08-27 11:20:00,52.53,52.54,52.5,52.51,10300.0,43.5854,43.5937,43.5605,43.5688,10300.0
2014-08-27 11:30:00,52.5,52.5,52.47,52.47,16600.0,43.5605,43.5605,43.5356,43.5356,16600.0
2014-08-27 11:40:00,52.46,52.48,52.46,52.46,11000.0,43.5273,43.5439,43.5273,43.5273,11000.0
2014-08-27 11:50:00,52.45,52.46,52.44,52.44,12100.0,43.519,43.5273,43.5107,43.5107,12100.0
2014-08-27 12:00:00,52.45,52.46,52.45,52.45,11600.0,43.519,43.5273,43.519,43.519,11600.0
2014-08-27 12:10:00,52.45,52.5,52.45,52.49,8900.0,43.519,43.5605,43.519,43.5522,8900.0
2014-08-27 12:20:00,52.48,52.52,52.48,52.52,6600.0,43.5439,43.5771,43.5439,43.5771,6600.0
2014-08-27 12:30:00,52.51,52.51,52.49,52.5,8700.0,43.5688,43.5688,43.5522,43.5605,8700.0
2014-08-27 12:40:00,52.51,52.53,52.5,52.53,7100.0,43.5688,43.5854,43.5605,43.5854,7100.0
2014-08-27 12:50:00,52.54,52.58,52.54,52.56,19900.0,43.5937,43.6269,43.5937,43.6103,19900.0
2014-08-27 13:00:00,52.56,52.56,52.48,52.48,34100.0,43.6103,43.6103,43.5439,43.5439,34100.0
2014-08-27 13:10:00,52.48,52.51,52.48,52.51,8000.0,43.5439,43.5688,43.5439,43.5688,8000.0
2014-08-27 13:20:00,52.51,52.53,52.51,52.53,10300.0,43.5688,43.5854,43.5688,43.5854,10300.0
2014-08-27 13:30:00,52.53,52.54,52.52,52.54,15400.0,43.5854,43.5937,43.5771,43.5937,15400.0
2014-08-27 13:40:00,52.53,52.54,52.5,52.5,10000.0,43.5854,43.5937,43.5605,43.5605,10000.0
2014-08-27 13:50:00,52.5,52.5,52.49,52.5,5200.0,43.5605,43.5605,43.5522,43.5605,5200.0
2014-08-27 14:00:00,52.5,52.5,52.47,52.48,9200.0,43.5605,43.5605,43.5356,43.5439,9200.0
2014-08-27 14:10:00,52.48,52.48,52.47,52.47,9800.0,43.5439,43.5439,43.5356,43.5356,9800.0
2014-08-27 14:20:00,52.47,52.48,52.45,52.46,11200.0,43.5356,43.5439,43.519,43.5273,11200.0
2014-08-27 14:30:00,52.46,52.46,52.45,52.46,9100.0,43.5273,43.5273,43.519,43.5273,9100.0
2014-08-27 14:40:00,52.46,52.46,52.45,52.46,26000.0,43.5273,43.5273,43.519,43.5273,26000.0
2014-08-27 14:50:00,52.46,52.48,52.45,52.47,38300.0,43.5273,43.5439,43.519,43.5356,38300.0
2014-08-27 15:00:00,52.47,52.49,52.47,52.48,43200.0,43.5356,43.5522,43.5356,43.5439,43200.0
2014-08-27 15:10:00,52.48,52.48,52.47,52.48,12400.0,43.5439,43.5439,43.5356,43.5439,12400.0
2014-08-27 15:20:00,52.48,52.51,52.48,52.51,39200.0,43.5439,43.5688,43.5439,43.5688,39200.0
2014-08-27 15:30:00,52.51,52.52,52.5,52.52,29300.0,43.5688,43.5771,43.5605,43.5771,29300.0
2014-08-27 15:40:00,52.52,52.56,52.52,52.56,57600.0,43.5771,43.6103,43.5771,43.6103,57600.0
2014-08-27 15:50:00,52.55,52.61,52.55,52.6,161100.0,43.602,43.6518,43.602,43.6435,161100.0
2014-08-28 09:30:00,52.42,52.61,52.34,52.51,52600.0,43.4941,43.6518,43.4278,43.5688,52600.0
2014-08-28 09:40:00,52.51,52.57,52.44,52.56,32100.0,43.5688,43.6186,43.5107,43.6103,32100.0
2014-08-28 09:50:00,52.57,52.61,52.54,52.57,20500.0,43.6186,43.6518,43.5937,43.6186,20500.0
2014-08-28 10:00:00,52.56,52.66,52.52,52.66,34400.0,43.6103,43.6933,43.5771,43.6933,34400.0
2014-08-28 10:10:00,52.66,52.72,52.59,52.62,81500.0,43.6933,43.7431,43.6352,43.6601,81500.0
2014-08-28 10:20:00,52.61,52.74,52.61,52.73,40300.0,43.6518,43.7596,43.6518,43.7514,40300.0
2014-08-28 10:30:00,52.73,52.74,52.68,52.68,25800.0,43.7514,43.7596,43.7099,43.7099,25800.0
2014-08-28 10:40:00,52.68,52.73,52.68,52.7,21600.0,43.7099,43.7514,43.7099,43.7265,21600.0
2014-08-28 10:50:00,52.7,52.72,52.68,52.71,17300.0,43.7265,43.7431,43.7099,43.7348,17300.0
2014-08-28 11:00:00,52.71,52.73,52.69,52.7,14700.0,43.7348,43.7514,43.7182,43.7265,14700.0
2014-08-28 11:10:00,52.69,52.72,52.68,52.69,11300.0,43.7182,43.7431,43.7099,43.7182,11300.0
2014-08-28 11:20:00,52.69,52.72,52.69,52.7,16400.0,43.7182,43.7431,43.7182,43.7265,16400.0
2014-08-28 11:30:00,52.7,52.75,52.7,52.73,11800.0,43.7265,43.7679,43.7265,43.7514,11800.0
2014-08-28 11:40:00,52.73,52.75,52.7,52.71,7400.0,43.7514,43.7679,43.7265,43.7348,7400.0
2014-08-28 11:50:00,52.71,52.74,52.7,52.72,10400.0,43.7348,43.7596,43.7265,43.7431,10400.0
2014-08-28 12:00:00,52.73,52.74,52.72,52.73,9000.0,43.7514,43.7596,43.7431,43.7514,9000.0
2014-08-28 12:10:00,52.72,52.79,52.72,52.79,11300.0,43.7431,43.8011,43.7431,43.8011,11300.0
2014-08-28 12:20:00,52.78,52.81,52.77,52.8,10800.0,43.7928,43.8177,43.7845,43.8094,10800.0
2014-08-28 12:30:00,52.81,52.82,52.8,52.81,10500.0,43.8177,43.826,43.8094,43.8177,10500.0
2014-08-28 12:40:00,52.81,52.83,52.8,52.82,12500.0,43.8177,43.8343,43.8094,43.826,12500.0
2014-08-28 12:50:00,52.83,52.84,52.82,52.84,19400.0,43.8343,43.8426,43.826,43.8426,19400.0
2014-08-28 13:00:00,52.84,52.93,52.84,52.93,39900.0,43.8426,43.9173,43.8426,43.9173,39900.0
2014-08-28 13:10:00,52.92,52.98,52.92,52.97,38700.0,43.909,43.9588,43.909,43.9505,38700.0
2014-08-28 13:20:00,52.97,52.97,52.93,52.95,27500.0,43.9505,43.9505,43.9173,43.9339,27500.0
2014-08-28 13:30:00,52.95,52.98,52.95,52.96,25400.0,43.9339,43.9588,43.9339,43.9422,25400.0
2014-08-28 13:40:00,52.96,52.99,52.95,52.98,16600.0,43.9422,43.9671,43.9339,43.9588,16600.0
2014-08-28 13:50:00,52.99,53.0,52.98,52.99,28400.0,43.9671,43.9754,43.9588,43.9671,28400.0
2014-08-28 14:00:00,52.98,52.99,52.98,52.98,15100.0,43.9588,43.9671,43.9588,43.9588,15100.0
2014-08-28 14:10:00,52.98,53.0,52.97,52.99,28200.0,43.9588,43.9754,43.9505,43.9671,28200.0
2014-08-28 14:20:00,52.99,53.0,52.98,52.98,20100.0,43.9671,43.9754,43.9588,43.9588,20100.0
2014-08-28 14:30:00,52.99,53.0,52.98,53.0,18700.0,43.9671,43.9754,43.9588,43.9754,18700.0
2014-08-28 14:40:00,53.0,53.05,52.99,53.03,126400.0,43.9754,44.0169,43.9671,44.0003,126400.0
2014-08-28 14:50:00,53.03,53.03,52.95,52.95,42600.0,44.0003,44.0003,43.9339,43.9339,42600.0
2014-08-28 15:00:00,52.95,52.96,52.91,52.91,40000.0,43.9339,43.9422,43.9007,43.9007,40000.0
2014-08-28 15:10:00,52.91,52.97,52.89,52.97,51300.0,43.9007,43.9505,43.8841,43.9505,51300.0
2014-08-28 15:20:00,52.97,52.99,52.94,52.94,52200.0,43.9505,43.9671,43.9256,43.9256,52200.0
2014-08-28 15:30:00,52.94,53.01,52.94,52.98,72300.0,43.9256,43.9837,43.9256,43.9588,72300.0
2014-08-28 15:40:00,52.99,52.99,52.91,52.91,86400.0,43.9671,43.9671,43.9007,43.9007,86400.0
2014-08-28 15:50:00,52.91,52.91,52.85,52.89,144800.0,43.9007,43.9007,43.8509,43.8841,144800.0
2014-08-29 09:30:00,53.07,53.07,52.96,52.97,41200.0,44.0335,44.0335,43.9422,43.9505,41200.0
2014-08-29 09:40:00,52.96,53.05,52.88,52.94,32500.0,43.9422,44.0169,43.8758,43.9256,32500.0
2014-08-29 09:50:00,52.94,52.98,52.85,52.95,18600.0,43.9256,43.9588,43.8509,43.9339,18600.0
2014-08-29 10:00:00,52.95,52.96,52.89,52.91,16300.0,43.9339,43.9422,43.8841,43.9007,16300.0
2014-08-29 10:10:00,52.9,52.9,52.76,52.78,55100.0,43.8924,43.8924,43.7762,43.7928,55100.0
2014-08-29 10:20:00,52.77,52.78,52.72,52.75,57100.0,43.7845,43.7928,43.7431,43.7679,57100.0
2014-08-29 10:30:00,52.75,52.84,52.74,52.83,34800.0,43.7679,43.8426,43.7596,43.8343,34800.0
2014-08-29 10:40:00,52.84,52.87,52.82,52.87,20300.0,43.8426,43.8675,43.826,43.8675,20300.0
2014-08-29 10:50:00,52.86,52.9,52.85,52.9,19600.0,43.8592,43.8924,43.8509,43.8924,19600.0
2014-08-29 11:00:00,52.91,52.97,52.91,52.96,25900.0,43.9007,43.9505,43.9007,43.9422,25900.0
2014-08-29 11:10:00,52.96,52.99,52.95,52.96,18300.0,43.9422,43.9671,43.9339,43.9422,18300.0
2014-08-29 11:20:00,52.97,52.99,52.95,52.98,18900.0,43.9505,43.9671,43.9339,43.9588,18900.0
2014-08-29 11:30:00,52.97,53.05,52.96,53.0,24300.0,43.9505,44.0169,43.9422,43.9754,24300.0
2014-08-29 11:40:00,53.01,53.02,53.0,53.0,12100.0,43.9837,43.992,43.9754,43.9754,12100.0
2014-08-29 11:50:00,53.01,53.02,53.0,53.0,8300.0,43.9837,43.992,43.9754,43.9754,8300.0
2014-08-29 12:00:00,53.01,53.04,53.0,53.01,16300.0,43.9837,44.0086,43.9754,43.9837,16300.0
2014-08-29 12:10:00,53.02,53.02,53.01,53.01,10300.0,43.992,43.992,43.9837,43.9837,10300.0
2014-08-29 12:20:00,53.02,53.02,52.99,53.02,11600.0,43.992,43.992,43.9671,43.992,11600.0
2014-08-29 12:30:00,53.02,53.02,52.99,53.0,6100.0,43.992,43.992,43.9671,43.9754,6100.0
2014-08-29 12:40:00,53.0,53.04,52.99,53.04,26700.0,43.9754,44.0086,43.9671,44.0086,26700.0
2014-08-29 12:50:00,53.04,53.07,53.04,53.07,8100.0,44.0086,44.0335,44.0086,44.0335,8100.0
2014-08-29 13:00:00,53.06,53.07,53.06,53.07,6500.0,44.0252,44.0335,44.0252,44.0335,6500.0
2014-08-29 13:10:00,53.07,53.07,53.03,53.03,13100.0,44.0335,44.0335,44.0003,44.0003,13100.0
2014-08-29 13:20:00,53.03,53.04,52.99,53.02,24100.0,44.0003,44.0086,43.9671,43.992,24100.0
2014-08-29 13:30:00,53.02,53.02,53.0,53.01,12500.0,43.992,43.992,43.9754,43.9837,12500.0
2014-08-29 13:40:00,53.01,53.03,53.01,53.03,10400.0,43.9837,44.0003,43.9837,44.0003,10400.0
2014-08-29 13:50:00,53.02,53.03,53.02,53.02,4800.0,43.992,44.0003,43.992,43.992,4800.0
2014-08-29 14:00:00,53.03,53.05,53.02,53.04,16300.0,44.0003,44.0169,43.992,44.0086,16300.0
2014-08-29 14:10:00,53.05,53.05,53.04,53.05,16600.0,44.0169,44.0169,44.0086,44.0169,16600.0
2014-08-29 14:20:00,53.05,53.05,53.04,53.05,8700.0,44.0169,44.0169,44.0086,44.0169,8700.0
2014-08-29 14:30:00,53.05,53.05,53.03,53.03,25500.0,44.0169,44.0169,44.0003,44.0003,25500.0
2014-08-29 14:40:00,53.03,53.03,53.01,53.03,23300.0,44.0003,44.0003,43.9837,44.0003,23300.0
2014-08-29 14:50:00,53.03,53.04,53.01,53.03,24100.0,44.0003,44.0086,43.9837,44.0003,24100.0
2014-08-29 15:00:00,53.03,53.05,53.02,53.04,26100.0,44.0003,44.0169,43.992,44.0086,26100.0
2014-08-29 15:10:00,53.04,53.1,53.04,53.1,28800.0,44.0086,44.0583,44.0086,44.0583,28800.0
2014-08-29 15:20:00,53.09,53.11,53.08,53.11,37800.0,44.0501,44.0666,44.0418,44.0666,37800.0
2014-08-29 15:30:00,53.11,53.13,53.09,53.12,53700.0,44.0666,44.0832,44.0501,44.0749,53700.0
2014-08-29 15:40:00,53.11,53.16,53.09,53.09,79600.0,44.0666,44.1081,44.0501,44.0501,79600.0
2014-08-29 15:50:00,53.1,53.13,53.08,53.09,151500.0,44.0583,44.0832,44.0418,44.0501,151500.0
2014-09-02 09:30:00,53.22,53.26,53.09,53.14,78600.0,44.1579,44.1911,44.0501,44.0915,78600.0
2014-09-02 09:40:00,53.14,53.22,53.09,53.22,64000.0,44.0915,44.1579,44.0501,44.1579,64000.0
2014-09-02 09:50:00,53.23,53.28,53.22,53.28,23700.0,44.1662,44.2077,44.1579,44.2077,23700.0
2014-09-02 10:00:00,53.29,53.34,53.21,53.24,29300.0,44.216,44.2575,44.1496,44.1745,29300.0
2014-09-02 10:10:00,53.26,53.28,53.2,53.25,23800.0,44.1911,44.2077,44.1413,44.1828,23800.0
2014-09-02 10:20:00,53.25,53.31,53.23,53.31,26600.0,44.1828,44.2326,44.1662,44.2326,26600.0
2014-09-02 10:30:00,53.32,53.32,53.25,53.26,19700.0,44.2409,44.2409,44.1828,44.1911,19700.0
2014-09-02 10:40:00,53.27,53.3,53.26,53.26,13200.0,44.1994,44.2243,44.1911,44.1911,13200.0
2014-09-02 10:50:00,53.27,53.35,53.27,53.35,25100.0,44.1994,44.2658,44.1994,44.2658,25100.0
2014-09-02 11:00:00,53.35,53.35,53.32,53.32,17200.0,44.2658,44.2658,44.2409,44.2409,17200.0
2014-09-02 11:10:00,53.33,53.33,53.24,53.24,36700.0,44.2492,44.2492,44.1745,44.1745,36700.0
2014-09-02 11:20:00,53.25,53.29,53.21,53.23,36600.0,44.1828,44.216,44.1496,44.1662,36600.0
2014-09-02 11:30:00,53.24,53.24,53.19,53.19,18600.0,44.1745,44.1745,44.133,44.133,18600.0
2014-09-02 11:40:00,53.18,53.19,53.07,53.09,34300.0,44.1247,44.133,44.0335,44.0501,34300.0
2014-09-02 11:50:00,53.08,53.08,53.02,53.03,15100.0,44.0418,44.0418,43.992,44.0003,15100.0
2014-09-02 12:00:00,53.03,53.09,53.01,53.06,28100.0,44.0003,44.0501,43.9837,44.0252,28100.0
2014-09-02 12:10:00,53.07,53.11,53.05,53.11,21500.0,44.0335,44.0666,44.0169,44.0666,21500.0
2014-09-02 12:20:00,53.11,53.14,53.09,53.09,24000.0,44.0666,44.0915,44.0501,44.0501,24000.0
2014-09-02 12:30:00,53.09,53.09,53.01,53.03,33300.0,44.0501,44.0501,43.9837,44.0003,33300.0
2014-09-02 12:40:00,53.03,53.05,53.01,53.03,33100.0,44.0003,44.0169,43.9837,44.0003,33100.0
2014-09-02 12:50:00,53.03,53.03,52.98,52.99,24200.0,44.0003,44.0003,43.9588,43.9671,24200.0
2014-09-02 13:00:00,52.98,52.98,52.93,52.96,24200.0,43.9588,43.9588,43.9173,43.9422,24200.0
2014-09-02 13:10:00,52.96,52.96,52.94,52.95,10800.0,43.9422,43.9422,43.9256,43.9339,10800.0
2014-09-02 13:20:00,52.94,52.95,52.92,52.92,11300.0,43.9256,43.9339,43.909,43.909,11300.0
2014-09-02 13:30:00,52.93,52.95,52.91,52.95,19900.0,43.9173,43.9339,43.9007,43.9339,19900.0
2014-09-02 13:40:00,52.95,52.98,52.95,52.98,13700.0,43.9339,43.9588,43.9339,43.9588,13700.0
2014-09-02 13:50:00,52.99,53.01,52.97,52.99,17100.0,43.9671,43.9837,43.9505,43.9671,17100.0
2014-09-02 14:00:00,52.99,53.01,52.98,53.01,20400.0,43.9671,43.9837,43.9588,43.9837,20400.0
2014-09-02 14:10:00,53.01,53.03,53.0,53.03,15600.0,43.9837,44.0003,43.9754,44.0003,15600.0
2014-09-02 14:20:00,53.02,53.04,53.02,53.03,17800.0,43.992,44.0086,43.992,44.0003,17800.0
2014-09-02 14:30:00,53.04,53.05,53.03,53.05,28300.0,44.0086,44.0169,44.0003,44.0169,28300.0
2014-09-02 14:40:00,53.05,53.07,53.05,53.06,9500.0,44.0169,44.0335,44.0169,44.0252,9500.0
2014-09-02 14:50:00,53.06,53.1,53.06,53.08,25100.0,44.0252,44.0583,44.0252,44.0418,25100.0
2014-09-02 15:00:00,53.08,53.08,53.05,53.05,21400.0,44.0418,44.0418,44.0169,44.0169,21400.0
2014-09-02 15:10:00,53.05,53.08,53.05,53.05,21900.0,44.0169,44.0418,44.0169,44.0169,21900.0
2014-09-02 15:20:00,53.05,53.09,53.05,53.08,22800.0,44.0169,44.0501,44.0169,44.0418,22800.0
2014-09-02 15:30:00,53.09,53.09,53.04,53.05,32400.0,44.0501,44.0501,44.0086,44.0169,32400.0
2014-09-02 15:40:00,53.05,53.13,53.04,53.12,63700.0,44.0169,44.0832,44.0086,44.0749,63700.0
2014-09-02 15:50:00,53.13,53.16,53.12,53.14,146600.0,44.0832,44.1081,44.0749,44.0915,146600.0
2014-09-03 09:30:00,53.35,53.37,53.18,53.23,55000.0,44.2658,44.2824,44.1247,44.1662,55000.0
2014-09-03 09:40:00,53.23,53.3,53.21,53.25,14100.0,44.1662,44.2243,44.1496,44.1828,14100.0
2014-09-03 09:50:00,53.25,53.3,53.21,53.28,11800.0,44.1828,44.2243,44.1496,44.2077,11800.0
2014-09-03 10:00:00,53.28,53.31,53.24,53.29,13200.0,44.2077,44.2326,44.1745,44.216,13200.0
2014-09-03 10:10:00,53.3,53.32,53.27,53.27,11800.0,44.2243,44.2409,44.1994,44.1994,11800.0
2014-09-03 10:20:00,53.27,53.28,53.21,53.28,31100.0,44.1994,44.2077,44.1496,44.2077,31100.0
2014-09-03 10:30:00,53.28,53.32,53.28,53.31,10900.0,44.2077,44.2409,44.2077,44.2326,10900.0
2014-09-03 10:40:00,53.31,53.33,53.3,53.3,15000.0,44.2326,44.2492,44.2243,44.2243,15000.0
2014-09-03 10:50:00,53.3,53.31,53.23,53.24,24400.0,44.2243,44.2326,44.1662,44.1745,24400.0
2014-09-03 11:00:00,53.25,53.25,53.19,53.19,24700.0,44.1828,44.1828,44.133,44.133,24700.0
2014-09-03 11:10:00,53.2,53.2,53.16,53.16,28200.0,44.1413,44.1413,44.1081,44.1081,28200.0
2014-09-03 11:20:00,53.16,53.18,53.13,53.14,50400.0,44.1081,44.1247,44.0832,44.0915,50400.0
2014-09-03 11:30:00,53.13,53.16,53.12,53.12,40600.0,44.0832,44.1081,44.0749,44.0749,40600.0
2014-09-03 11:40:00,53.12,53.13,53.07,53.07,57600.0,44.0749,44.0832,44.0335,44.0335,57600.0
2014-09-03 11:50:00,53.07,53.07,53.02,53.02,31500.0,44.0335,44.0335,43.992,43.992,31500.0
2014-09-03 12:00:00,53.02,53.02,53.0,53.01,29800.0,43.992,43.992,43.9754,43.9837,29800.0
2014-09-03 12:10:00,53.01,53.06,53.01,53.05,21700.0,43.9837,44.0252,43.9837,44.0169,21700.0
2014-09-03 12:20:00,53.04,53.06,53.04,53.06,18800.0,44.0086,44.0252,44.0086,44.0252,18800.0
2014-09-03 12:30:00,53.06,53.06,53.04,53.05,18600.0,44.0252,44.0252,44.0086,44.0169,18600.0
2014-09-03 12:40:00,53.05,53.08,53.04,53.06,31400.0,44.0169,44.0418,44.0086,44.0252,31400.0
2014-09-03 12:50:00,53.06,53.06,53.04,53.05,14300.0,44.0252,44.0252,44.0086,44.0169,14300.0
2014-09-03 13:00:00,53.05,53.06,53.03,53.05,13400.0,44.0169,44.0252,44.0003,44.0169,13400.0
2014-09-03 13:10:00,53.06,53.07,53.05,53.05,8000.0,44.0252,44.0335,44.0169,44.0169,8000.0
2014-09-03 13:20:00,53.06,53.06,53.05,53.05,13100.0,44.0252,44.0252,44.0169,44.0169,13100.0
2014-09-03 13:30:00,53.06,53.07,53.04,53.05,16100.0,44.0252,44.0335,44.0086,44.0169,16100.0
2014-09-03 13:40:00,53.05,53.05,53.04,53.04,14100.0,44.0169,44.0169,44.0086,44.0086,14100.0
2014-09-03 13:50:00,53.03,53.04,53.01,53.04,24200.0,44.0003,44.0086,43.9837,44.0086,24200.0
2014-09-03 14:00:00,53.04,53.04,53.02,53.02,17900.0,44.0086,44.0086,43.992,43.992,17900.0
2014-09-03 14:10:00,53.02,53.02,52.99,53.0,19700.0,43.992,43.992,43.9671,43.9754,19700.0
2014-09-03 14:20:00,53.0,53.02,52.98,53.01,33500.0,43.9754,43.992,43.9588,43.9837,33500.0
2014-09-03 14:30:00,53.02,53.03,53.0,53.0,21100.0,43.992,44.0003,43.9754,43.9754,21100.0
2014-09-03 14:40:00,53.0,53.02,53.0,53.01,19300.0,43.9754,43.992,43.9754,43.9837,19300.0
2014-09-03 14:50:00,53.01,53.02,52.98,52.98,24700.0,43.9837,43.992,43.9588,43.9588,24700.0
2014-09-03 15:00:00,52.98,52.99,52.95,52.99,37100.0,43.9588,43.9671,43.9339,43.9671,37100.0
2014-09-03 15:10:00,52.99,53.03,52.97,53.02,27600.0,43.9671,44.0003,43.9505,43.992,27600.0
2014-09-03 15:20:00,53.01,53.03,53.0,53.0,16400.0,43.9837,44.0003,43.9754,43.9754,16400.0
2014-09-03 15:30:00,53.0,53.01,52.98,52.99,30000.0,43.9754,43.9837,43.9588,43.9671,30000.0
2014-09-03 15:40:00,52.99,53.01,52.97,53.0,46800.0,43.9671,43.9837,43.9505,43.9754,46800.0
2014-09-03 15:50:00,53.0,53.04,53.0,53.01,79400.0,43.9754,44.0086,43.9754,43.9837,79400.0
2014-09-04 09:30:00,52.97,53.13,52.97,53.08,40100.0,43.9505,44.0832,43.9505,44.0418,40100.0
2014-09-04 09:40:00,53.07,53.22,53.07,53.19,16100.0,44.0335,44.1579,44.0335,44.133,16100.0
2014-09-04 09:50:00,53.2,53.27,53.19,53.21,12100.0,44.1413,44.1994,44.133,44.1496,12100.0
2014-09-04 10:00:00,53.23,53.23,53.15,53.16,16200.0,44.1662,44.1662,44.0998,44.1081,16200.0
2014-09-04 10:10:00,53.16,53.26,53.16,53.2,23800.0,44.1081,44.1911,44.1081,44.1413,23800.0
2014-09-04 10:20:00,53.2,53.29,53.19,53.26,22900.0,44.1413,44.216,44.133,44.1911,22900.0
2014-09-04 10:30:00,53.27,53.32,53.22,53.22,14700.0,44.1994,44.2409,44.1579,44.1579,14700.0
2014-09-04 10:40:00,53.22,53.32,53.21,53.31,9800.0,44.1579,44.2409,44.1496,44.2326,9800.0
2014-09-04 10:50:00,53.3,53.31,53.26,53.31,15200.0,44.2243,44.2326,44.1911,44.2326,15200.0
2014-09-04 11:00:00,53.31,53.37,53.29,53.31,18900.0,44.2326,44.2824,44.216,44.2326,18900.0
2014-09-04 11:10:00,53.32,53.34,53.3,53.34,11600.0,44.2409,44.2575,44.2243,44.2575,11600.0
2014-09-04 11:20:00,53.34,53.34,53.29,53.29,11700.0,44.2575,44.2575,44.216,44.216,11700.0
2014-09-04 11:30:00,53.29,53.33,53.28,53.32,34500.0,44.216,44.2492,44.2077,44.2409,34500.0
2014-09-04 11:40:00,53.32,53.35,53.32,53.35,16100.0,44.2409,44.2658,44.2409,44.2658,16100.0
2014-09-04 11:50:00,53.35,53.37,53.34,53.34,12800.0,44.2658,44.2824,44.2575,44.2575,12800.0
2014-09-04 12:00:00,53.35,53.37,53.32,53.36,33200.0,44.2658,44.2824,44.2409,44.2741,33200.0
2014-09-04 12:10:00,53.36,53.36,53.3,53.33,18700.0,44.2741,44.2741,44.2243,44.2492,18700.0
2014-09-04 12:20:00,53.33,53.33,53.27,53.27,15500.0,44.2492,44.2492,44.1994,44.1994,15500.0
2014-09-04 12:30:00,53.27,53.27,53.21,53.24,17100.0,44.1994,44.1994,44.1496,44.1745,17100.0
2014-09-04 12:40:00,53.23,53.29,53.22,53.28,28500.0,44.1662,44.216,44.1579,44.2077,28500.0
2014-09-04 12:50:00,53.27,53.28,53.23,53.23,9800.0,44.1994,44.2077,44.1662,44.1662,9800.0
2014-09-04 13:00:00,53.24,53.29,53.24,53.28,24000.0,44.1745,44.216,44.1745,44.2077,24000.0
2014-09-04 13:10:00,53.29,53.31,53.27,53.29,7600.0,44.216,44.2326,44.1994,44.216,7600.0
2014-09-04 13:20:00,53.29,53.31,53.28,53.28,7300.0,44.216,44.2326,44.2077,44.2077,7300.0
2014-09-04 13:30:00,53.28,53.28,53.25,53.25,19000.0,44.2077,44.2077,44.1828,44.1828,19000.0
2014-09-04 13:40:00,53.26,53.27,53.25,53.25,7000.0,44.1911,44.1994,44.1828,44.1828,7000.0
2014-09-04 13:50:00,53.25,53.25,53.23,53.24,5500.0,44.1828,44.1828,44.1662,44.1745,5500.0
2014-09-04 14:00:00,53.23,53.25,53.2,53.2,11500.0,44.1662,44.1828,44.1413,44.1413,11500.0
2014-09-04 14:10:00,53.21,53.21,53.18,53.18,4800.0,44.1496,44.1496,44.1247,44.1247,4800.0
2014-09-04 14:20:00,53.18,53.19,53.16,53.18,13400.0,44.1247,44.133,44.1081,44.1247,13400.0
2014-09-04 14:30:00,53.18,53.18,53.1,53.1,21000.0,44.1247,44.1247,44.0583,44.0583,21000.0
2014-09-04 14:40:00,53.1,53.13,53.06,53.07,19100.0,44.0583,44.0832,44.0252,44.0335,19100.0
2014-09-04 14:50:00,53.07,53.09,53.01,53.01,23400.0,44.0335,44.0501,43.9837,43.9837,23400.0
2014-09-04 15:00:00,53.02,53.03,52.98,53.01,26200.0,43.992,44.0003,43.9588,43.9837,26200.0
2014-09-04 15:10:00,53.01,53.01,52.94,52.95,30200.0,43.9837,43.9837,43.9256,43.9339,30200.0
2014-09-04 15:20:00,52.96,53.02,52.95,53.02,21600.0,43.9422,43.992,43.9339,43.992,21600.0
2014-09-04 15:30:00,53.02,53.03,52.99,52.99,38100.0,43.992,44.0003,43.9671,43.9671,38100.0
2014-09-04 15:40:00,52.99,53.05,52.98,53.04,45100.0,43.9671,44.0169,43.9588,44.0086,45100.0
2014-09-04 15:50:00,53.04,53.05,52.99,53.03,120600.0,44.0086,44.0169,43.9671,44.0003,120600.0
2014-09-05 09:30:00,53.1,53.12,52.92,52.98,61500.0,44.0583,44.0749,43.909,43.9588,61500.0
2014-09-05 09:40:00,52.97,53.01,52.9,53.0,31400.0,43.9505,43.9837,43.8924,43.9754,31400.0
2014-09-05 09:50:00,52.99,52.99,52.85,52.85,23800.0,43.9671,43.9671,43.8509,43.8509,23800.0
2014-09-05 10:00:00,52.85,52.91,52.81,52.91,34600.0,43.8509,43.9007,43.8177,43.9007,34600.0
2014-09-05 10:10:00,52.92,52.96,52.85,52.87,32300.0,43.909,43.9422,43.8509,43.8675,32300.0
2014-09-05 10:20:00,52.87,52.93,52.85,52.92,18100.0,43.8675,43.9173,43.8509,43.909,18100.0
2014-09-05 10:30:00,52.93,52.93,52.82,52.82,16400.0,43.9173,43.9173,43.826,43.826,16400.0
2014-09-05 10:40:00,52.83,52.92,52.82,52.84,17800.0,43.8343,43.909,43.826,43.8426,17800.0
2014-09-05 10:50:00,52.84,52.93,52.84,52.89,12300.0,43.8426,43.9173,43.8426,43.8841,12300.0
2014-09-05 11:00:00,52.89,53.03,52.87,53.01,21900.0,43.8841,44.0003,43.8675,43.9837,21900.0
2014-09-05 11:10:00,53.01,53.03,52.96,53.03,9000.0,43.9837,44.0003,43.9422,44.0003,9000.0
2014-09-05 11:20:00,53.04,53.04,53.01,53.02,10200.0,44.0086,44.0086,43.9837,43.992,10200.0
2014-09-05 11:30:00,53.03,53.05,53.0,53.0,9600.0,44.0003,44.0169,43.9754,43.9754,9600.0
2014-09-05 11:40:00,53.0,53.07,53.0,53.04,26800.0,43.9754,44.0335,43.9754,44.0086,26800.0
2014-09-05 11:50:00,53.03,53.08,53.03,53.03,7700.0,44.0003,44.0418,44.0003,44.0003,7700.0
2014-09-05 12:00:00,53.04,53.05,53.0,53.01,12400.0,44.0086,44.0169,43.9754,43.9837,12400.0
2014-09-05 12:10:00,53.01,53.06,52.99,53.01,20800.0,43.9837,44.0252,43.9671,43.9837,20800.0
2014-09-05 12:20:00,53.01,53.03,52.95,53.03,22300.0,43.9837,44.0003,43.9339,44.0003,22300.0
2014-09-05 12:30:00,53.03,53.09,53.0,53.03,19100.0,44.0003,44.0501,43.9754,44.0003,19100.0
2014-09-05 12:40:00,53.03,53.06,53.03,53.03,14000.0,44.0003,44.0252,44.0003,44.0003,14000.0
2014-09-05 12:50:00,53.03,53.05,53.0,53.01,75200.0,44.0003,44.0169,43.9754,43.9837,75200.0
2014-09-05 13:00:00,53.0,53.03,52.98,53.03,23800.0,43.9754,44.0003,43.9588,44.0003,23800.0
2014-09-05 13:10:00,53.03,53.04,52.99,53.02,18100.0,44.0003,44.0086,43.9671,43.992,18100.0
2014-09-05 13:20:00,53.02,53.04,53.0,53.0,9800.0,43.992,44.0086,43.9754,43.9754,9800.0
2014-09-05 13:30:00,53.0,53.05,53.0,53.05,19600.0,43.9754,44.0169,43.9754,44.0169,19600.0
2014-09-05 13:40:00,53.06,53.06,53.01,53.02,23100.0,44.0252,44.0252,43.9837,43.992,23100.0
2014-09-05 13:50:00,53.01,53.04,53.0,53.04,37000.0,43.9837,44.0086,43.9754,44.0086,37000.0
2014-09-05 14:00:00,53.04,53.07,53.02,53.03,38200.0,44.0086,44.0335,43.992,44.0003,38200.0
2014-09-05 14:10:00,53.04,53.05,53.02,53.03,16100.0,44.0086,44.0169,43.992,44.0003,16100.0
2014-09-05 14:20:00,53.03,53.06,53.03,53.05,11200.0,44.0003,44.0252,44.0003,44.0169,11200.0
2014-09-05 14:30:00,53.06,53.06,53.03,53.05,15100.0,44.0252,44.0252,44.0003,44.0169,15100.0
2014-09-05 14:40:00,53.05,53.06,53.04,53.04,19400.0,44.0169,44.0252,44.0086,44.0086,19400.0
2014-09-05 14:50:00,53.04,53.04,53.0,53.03,42700.0,44.0086,44.0086,43.9754,44.0003,42700.0
2014-09-05 15:00:00,53.03,53.04,52.99,53.04,125500.0,44.0003,44.0086,43.9671,44.0086,125500.0
2014-09-05 15:10:00,53.04,53.07,53.03,53.04,31000.0,44.0086,44.0335,44.0003,44.0086,31000.0
2014-09-05 15:20:00,53.04,53.04,53.02,53.02,27700.0,44.0086,44.0086,43.992,43.992,27700.0
2014-09-05 15:30:00,53.03,53.03,53.01,53.03,111600.0,44.0003,44.0003,43.9837,44.0003,111600.0
2014-09-05 15:40:00,53.03,53.09,53.02,53.07,79000.0,44.0003,44.0501,43.992,44.0335,79000.0
2014-09-05 15:50:00,53.07,53.09,53.04,53.05,128100.0,44.0335,44.0501,44.0086,44.0169,128100.0
2014-09-08 09:30:00,53.05,53.33,53.05,53.33,58400.0,44.0169,44.2492,44.0169,44.2492,58400.0
2014-09-08 09:40:00,53.34,53.34,53.25,53.28,44100.0,44.2575,44.2575,44.1828,44.2077,44100.0
2014-09-08 09:50:00,53.27,53.28,53.2,53.21,20100.0,44.1994,44.2077,44.1413,44.1496,20100.0
2014-09-08 10:00:00,53.21,53.25,53.15,53.15,18400.0,44.1496,44.1828,44.0998,44.0998,18400.0
2014-09-08 10:10:00,53.15,53.16,53.07,53.07,23200.0,44.0998,44.1081,44.0335,44.0335,23200.0
2014-09-08 10:20:00,53.06,53.09,52.99,53.0,56900.0,44.0252,44.0501,43.9671,43.9754,56900.0
2014-09-08 10:30:00,52.99,52.99,52.86,52.92,21600.0,43.9671,43.9671,43.8592,43.909,21600.0
2014-09-08 10:40:00,52.93,52.97,52.93,52.94,9900.0,43.9173,43.9505,43.9173,43.9256,9900.0
2014-09-08 10:50:00,52.93,52.95,52.89,52.94,16900.0,43.9173,43.9339,43.8841,43.9256,16900.0
2014-09-08 11:00:00,52.95,53.0,52.93,52.99,17500.0,43.9339,43.9754,43.9173,43.9671,17500.0
2014-09-08 11:10:00,53.01,53.03,52.99,53.02,16100.0,43.9837,44.0003,43.9671,43.992,16100.0
2014-09-08 11:20:00,53.02,53.06,53.02,53.03,16500.0,43.992,44.0252,43.992,44.0003,16500.0
2014-09-08 11:30:00,53.03,53.05,53.01,53.02,26700.0,44.0003,44.0169,43.9837,43.992,26700.0
2014-09-08 11:40:00,53.02,53.02,52.99,53.0,24600.0,43.992,43.992,43.9671,43.9754,24600.0
2014-09-08 11:50:00,53.0,53.01,52.94,52.98,17100.0,43.9754,43.9837,43.9256,43.9588,17100.0
2014-09-08 12:00:00,52.97,53.04,52.97,53.04,23500.0,43.9505,44.0086,43.9505,44.0086,23500.0
2014-09-08 12:10:00,53.03,53.04,53.0,53.01,15800.0,44.0003,44.0086,43.9754,43.9837,15800.0
2014-09-08 12:20:00,53.01,53.04,53.01,53.02,17400.0,43.9837,44.0086,43.9837,43.992,17400.0
2014-09-08 12:30:00,53.01,53.07,53.01,53.06,16300.0,43.9837,44.0335,43.9837,44.0252,16300.0
2014-09-08 12:40:00,53.06,53.09,53.04,53.08,49300.0,44.0252,44.0501,44.0086,44.0418,49300.0
2014-09-08 12:50:00,53.07,53.11,53.07,53.09,6800.0,44.0335,44.0666,44.0335,44.0501,6800.0
2014-09-08 13:00:00,53.09,53.1,53.03,53.05,14400.0,44.0501,44.0583,44.0003,44.0169,14400.0
2014-09-08 13:10:00,53.05,53.05,52.92,52.92,22200.0,44.0169,44.0169,43.909,43.909,22200.0
2014-09-08 13:20:00,52.9,52.96,52.9,52.91,13500.0,43.8924,43.9422,43.8924,43.9007,13500.0
2014-09-08 13:30:00,52.91,52.93,52.87,52.91,10900.0,43.9007,43.9173,43.8675,43.9007,10900.0
2014-09-08 13:40:00,52.92,52.93,52.83,52.86,13900.0,43.909,43.9173,43.8343,43.8592,13900.0
2014-09-08 13:50:00,52.86,52.89,52.83,52.88,7500.0,43.8592,43.8841,43.8343,43.8758,7500.0
2014-09-08 14:00:00,52.87,52.96,52.87,52.96,21500.0,43.8675,43.9422,43.8675,43.9422,21500.0
2014-09-08 14:10:00,52.96,53.0,52.94,52.97,22500.0,43.9422,43.9754,43.9256,43.9505,22500.0
2014-09-08 14:20:00,52.98,52.99,52.95,52.98,10400.0,43.9588,43.9671,43.9339,43.9588,10400.0
2014-09-08 14:30:00,52.99,52.99,52.97,52.97,16700.0,43.9671,43.9671,43.9505,43.9505,16700.0
2014-09-08 14:40:00,52.96,53.01,52.96,53.0,20100.0,43.9422,43.9837,43.9422,43.9754,20100.0
2014-09-08 14:50:00,53.01,53.02,52.98,52.98,29900.0,43.9837,43.992,43.9588,43.9588,29900.0
2014-09-08 15:00:00,52.98,53.01,52.97,52.99,15800.0,43.9588,43.9837,43.9505,43.9671,15800.0
2014-09-08 15:10:00,52.99,53.01,52.98,53.0,27400.0,43.9671,43.9837,43.9588,43.9754,27400.0
2014-09-08 15:20:00,53.01,53.03,52.99,53.03,15100.0,43.9837,44.0003,43.9671,44.0003,15100.0
2014-09-08 15:30:00,53.03,53.06,53.01,53.05,26000.0,44.0003,44.0252,43.9837,44.0169,26000.0
2014-09-08 15:40:00,53.05,53.06,53.02,53.02,25300.0,44.0169,44.0252,43.992,43.992,25300.0
2014-09-08 15:50:00,53.03,53.05,52.98,52.99,74700.0,44.0003,44.0169,43.9588,43.9671,74700.0
2014-09-09 09:30:00,52.9,52.9,52.65,52.72,43600.0,43.8924,43.8924,43.685,43.7431,43600.0
2014-09-09 09:40:00,52.72,52.73,52.63,52.64,27800.0,43.7431,43.7514,43.6684,43.6767,27800.0
2014-09-09 09:50:00,52.62,52.62,52.47,52.5,27200.0,43.6601,43.6601,43.5356,43.5605,27200.0
2014-09-09 10:00:00,52.5,52.58,52.41,52.57,30500.0,43.5605,43.6269,43.4858,43.6186,30500.0
2014-09-09 10:10:00,52.56,52.56,52.5,52.54,22600.0,43.6103,43.6103,43.5605,43.5937,22600.0
2014-09-09 10:20:00,52.53,52.54,52.45,52.47,18600.0,43.5854,43.5937,43.519,43.5356,18600.0
2014-09-09 10:30:00,52.48,52.48,52.33,52.34,44100.0,43.5439,43.5439,43.4195,43.4278,44100.0
2014-09-09 10:40:00,52.34,52.44,52.32,52.4,27400.0,43.4278,43.5107,43.4112,43.4775,27400.0
2014-09-09 10:50:00,52.4,52.46,52.39,52.45,32400.0,43.4775,43.5273,43.4692,43.519,32400.0
2014-09-09 11:00:00,52.46,52.57,52.46,52.56,11000.0,43.5273,43.6186,43.5273,43.6103,11000.0
2014-09-09 11:10:00,52.57,52.63,52.57,52.6,12600.0,43.6186,43.6684,43.6186,43.6435,12600.0
2014-09-09 11:20:00,52.6,52.61,52.54,52.58,19500.0,43.6435,43.6518,43.5937,43.6269,19500.0
2014-09-09 11:30:00,52.59,52.62,52.59,52.59,18500.0,43.6352,43.6601,43.6352,43.6352,18500.0
2014-09-09 11:40:00,52.6,52.62,52.58,52.6,12900.0,43.6435,43.6601,43.6269,43.6435,12900.0
2014-09-09 11:50:00,52.6,52.61,52.53,52.6,27100.0,43.6435,43.6518,43.5854,43.6435,27100.0
2014-09-09 12:00:00,52.59,52.59,52.55,52.57,17400.0,43.6352,43.6352,43.602,43.6186,17400.0
2014-09-09 12:10:00,52.57,52.57,52.54,52.54,22800.0,43.6186,43.6186,43.5937,43.5937,22800.0
2014-09-09 12:20:00,52.55,52.57,52.54,52.55,21000.0,43.602,43.6186,43.5937,43.602,21000.0
2014-09-09 12:30:00,52.55,52.58,52.54,52.58,14200.0,43.602,43.6269,43.5937,43.6269,14200.0
2014-09-09 12:40:00,52.58,52.58,52.52,52.52,10000.0,43.6269,43.6269,43.5771,43.5771,10000.0
2014-09-09 12:50:00,52.53,52.53,52.49,52.5,10700.0,43.5854,43.5854,43.5522,43.5605,10700.0
2014-09-09 13:00:00,52.5,52.56,52.5,52.53,14500.0,43.5605,43.6103,43.5605,43.5854,14500.0
2014-09-09 13:10:00,52.52,52.57,52.52,52.53,8800.0,43.5771,43.6186,43.5771,43.5854,8800.0
2014-09-09 13:20:00,52.54,52.56,52.5,52.55,7600.0,43.5937,43.6103,43.5605,43.602,7600.0
2014-09-09 13:30:00,52.55,52.59,52.55,52.55,30100.0,43.602,43.6352,43.602,43.602,30100.0
2014-09-09 13:40:00,52.56,52.68,52.56,52.68,15200.0,43.6103,43.7099,43.6103,43.7099,15200.0
2014-09-09 13:50:00,52.68,52.68,52.65,52.65,11000.0,43.7099,43.7099,43.685,43.685,11000.0
2014-09-09 14:00:00,52.65,52.66,52.56,52.56,35400.0,43.685,43.6933,43.6103,43.6103,35400.0
2014-09-09 14:10:00,52.57,52.58,52.52,52.55,20600.0,43.6186,43.6269,43.5771,43.602,20600.0
2014-09-09 14:20:00,52.55,52.55,52.49,52.52,22100.0,43.602,43.602,43.5522,43.5771,22100.0
2014-09-09 14:30:00,52.52,52.55,52.49,52.55,27800.0,43.5771,43.602,43.5522,43.602,27800.0
2014-09-09 14:40:00,52.55,52.57,52.53,52.55,20700.0,43.602,43.6186,43.5854,43.602,20700.0
2014-09-09 14:50:00,52.55,52.6,52.53,52.57,25100.0,43.602,43.6435,43.5854,43.6186,25100.0
2014-09-09 15:00:00,52.56,52.57,52.44,52.47,48700.0,43.6103,43.6186,43.5107,43.5356,48700.0
2014-09-09 15:10:00,52.46,52.5,52.4,52.44,51200.0,43.5273,43.5605,43.4775,43.5107,51200.0
2014-09-09 15:20:00,52.44,52.45,52.39,52.45,50100.0,43.5107,43.519,43.4692,43.519,50100.0
2014-09-09 15:30:00,52.44,52.46,52.41,52.42,59900.0,43.5107,43.5273,43.4858,43.4941,59900.0
2014-09-09 15:40:00,52.43,52.44,52.37,52.37,82200.0,43.5024,43.5107,43.4527,43.4527,82200.0
2014-09-09 15:50:00,52.37,52.42,52.34,52.39,186700.0,43.4527,43.4941,43.4278,43.4692,186700.0
2014-09-10 09:30:00,52.52,52.7,52.52,52.69,56400.0,43.5771,43.7265,43.5771,43.7182,56400.0
2014-09-10 09:40:00,52.69,52.71,52.52,52.7,42400.0,43.7182,43.7348,43.5771,43.7265,42400.0
2014-09-10 09:50:00,52.7,52.7,52.58,52.65,21300.0,43.7265,43.7265,43.6269,43.685,21300.0
2014-09-10 10:00:00,52.63,52.73,52.59,52.73,28700.0,43.6684,43.7514,43.6352,43.7514,28700.0
2014-09-10 10:10:00,52.73,52.73,52.63,52.64,13800.0,43.7514,43.7514,43.6684,43.6767,13800.0
2014-09-10 10:20:00,52.64,52.66,52.57,52.65,13200.0,43.6767,43.6933,43.6186,43.685,13200.0
2014-09-10 10:30:00,52.65,52.65,52.53,52.56,11800.0,43.685,43.685,43.5854,43.6103,11800.0
2014-09-10 10:40:00,52.56,52.62,52.55,52.57,22700.0,43.6103,43.6601,43.602,43.6186,22700.0
2014-09-10 10:50:00,52.56,52.61,52.53,52.54,13600.0,43.6103,43.6518,43.5854,43.5937,13600.0
2014-09-10 11:00:00,52.53,52.58,52.52,52.56,8800.0,43.5854,43.6269,43.5771,43.6103,8800.0
2014-09-10 11:10:00,52.57,52.66,52.56,52.63,12700.0,43.6186,43.6933,43.6103,43.6684,12700.0
2014-09-10 11:20:00,52.61,52.62,52.57,52.59,8700.0,43.6518,43.6601,43.6186,43.6352,8700.0
2014-09-10 11:30:00,52.6,52.64,52.57,52.64,9400.0,43.6435,43.6767,43.6186,43.6767,9400.0
2014-09-10 11:40:00,52.64,52.65,52.61,52.64,10800.0,43.6767,43.685,43.6518,43.6767,10800.0
2014-09-10 11:50:00,52.65,52.68,52.62,52.67,9200.0,43.685,43.7099,43.6601,43.7016,9200.0
2014-09-10 12:00:00,52.66,52.68,52.62,52.66,11200.0,43.6933,43.7099,43.6601,43.6933,11200.0
2014-09-10 12:10:00,52.66,52.69,52.61,52.68,18800.0,43.6933,43.7182,43.6518,43.7099,18800.0
2014-09-10 12:20:00,52.68,52.75,52.67,52.74,9100.0,43.7099,43.7679,43.7016,43.7596,9100.0
2014-09-10 12:30:00,52.75,52.76,52.69,52.7,27300.0,43.7679,43.7762,43.7182,43.7265,27300.0
2014-09-10 12:40:00,52.71,52.75,52.71,52.71,7200.0,43.7348,43.7679,43.7348,43.7348,7200.0
2014-09-10 12:50:00,52.71,52.73,52.67,52.69,8700.0,43.7348,43.7514,43.7016,43.7182,8700.0
2014-09-10 13:00:00,52.69,52.78,52.68,52.77,21400.0,43.7182,43.7928,43.7099,43.7845,21400.0
2014-09-10 13:10:00,52.78,52.82,52.76,52.79,20800.0,43.7928,43.826,43.7762,43.8011,20800.0
2014-09-10 13:20:00,52.78,52.78,52.71,52.72,17200.0,43.7928,43.7928,43.7348,43.7431,17200.0
2014-09-10 13:30:00,52.73,52.75,52.67,52.69,12300.0,43.7514,43.7679,43.7016,43.7182,12300.0
2014-09-10 13:40:00,52.68,52.74,52.67,52.74,7100.0,43.7099,43.7596,43.7016,43.7596,7100.0
2014-09-10 13:50:00,52.73,52.74,52.69,52.72,10800.0,43.7514,43.7596,43.7182,43.7431,10800.0
2014-09-10 14:00:00,52.72,52.75,52.68,52.68,13700.0,43.7431,43.7679,43.7099,43.7099,13700.0
2014-09-10 14:10:00,52.68,52.69,52.68,52.68,10100.0,43.7099,43.7182,43.7099,43.7099,10100.0
2014-09-10 14:20:00,52.68,52.73,52.67,52.72,10700.0,43.7099,43.7514,43.7016,43.7431,10700.0
2014-09-10 14:30:00,52.72,52.73,52.68,52.69,37500.0,43.7431,43.7514,43.7099,43.7182,37500.0
2014-09-10 14:40:00,52.68,52.73,52.68,52.71,9000.0,43.7099,43.7514,43.7099,43.7348,9000.0
2014-09-10 14:50:00,52.71,52.74,52.69,52.72,12700.0,43.7348,43.7596,43.7182,43.7431,12700.0
2014-09-10 15:00:00,52.71,52.78,52.71,52.78,18900.0,43.7348,43.7928,43.7348,43.7928,18900.0
2014-09-10 15:10:00,52.78,52.8,52.75,52.78,16400.0,43.7928,43.8094,43.7679,43.7928,16400.0
2014-09-10 15:20:00,52.77,52.78,52.73,52.74,12700.0,43.7845,43.7928,43.7514,43.7596,12700.0
2014-09-10 15:30:00,52.73,52.74,52.71,52.71,25200.0,43.7514,43.7596,43.7348,43.7348,25200.0
2014-09-10 15:40:00,52.71,52.72,52.68,52.72,49600.0,43.7348,43.7431,43.7099,43.7431,49600.0
2014-09-10 15:50:00,52.72,52.73,52.7,52.71,45100.0,43.7431,43.7514,43.7265,43.7348,45100.0
2014-09-11 09:30:00,52.55,52.66,52.5,52.63,36100.0,43.602,43.6933,43.5605,43.6684,36100.0
2014-09-11 09:40:00,52.63,52.63,52.58,52.63,27500.0,43.6684,43.6684,43.6269,43.6684,27500.0
2014-09-11 09:50:00,52.64,52.7,52.61,52.7,45100.0,43.6767,43.7265,43.6518,43.7265,45100.0
2014-09-11 10:00:00,52.71,52.72,52.63,52.68,27400.0,43.7348,43.7431,43.6684,43.7099,27400.0
2014-09-11 10:10:00,52.68,52.72,52.64,52.71,12100.0,43.7099,43.7431,43.6767,43.7348,12100.0
2014-09-11 10:20:00,52.72,52.74,52.66,52.66,15000.0,43.7431,43.7596,43.6933,43.6933,15000.0
2014-09-11 10:30:00,52.65,52.65,52.56,52.59,9700.0,43.685,43.685,43.6103,43.6352,9700.0
2014-09-11 10:40:00,52.59,52.62,52.55,52.57,54800.0,43.6352,43.6601,43.602,43.6186,54800.0
2014-09-11 10:50:00,52.57,52.66,52.56,52.65,48500.0,43.6186,43.6933,43.6103,43.685,48500.0
2014-09-11 11:00:00,52.64,52.71,52.64,52.71,14900.0,43.6767,43.7348,43.6767,43.7348,14900.0
2014-09-11 11:10:00,52.71,52.77,52.71,52.77,15800.0,43.7348,43.7845,43.7348,43.7845,15800.0
2014-09-11 11:20:00,52.77,52.78,52.73,52.74,12300.0,43.7845,43.7928,43.7514,43.7596,12300.0
2014-09-11 11:30:00,52.75,52.8,52.74,52.76,16200.0,43.7679,43.8094,43.7596,43.7762,16200.0
2014-09-11 11:40:00,52.77,52.79,52.75,52.78,11500.0,43.7845,43.8011,43.7679,43.7928,11500.0
2014-09-11 11:50:00,52.78,52.83,52.78,52.81,18800.0,43.7928,43.8343,43.7928,43.8177,18800.0
2014-09-11 12:00:00,52.82,52.86,52.8,52.8,15200.0,43.826,43.8592,43.8094,43.8094,15200.0
2014-09-11 12:10:00,52.79,52.85,52.79,52.84,19600.0,43.8011,43.8509,43.8011,43.8426,19600.0
2014-09-11 12:20:00,52.85,52.92,52.84,52.92,13100.0,43.8509,43.909,43.8426,43.909,13100.0
2014-09-11 12:30:00,52.9,52.91,52.82,52.83,31000.0,43.8924,43.9007,43.826,43.8343,31000.0
2014-09-11 12:40:00,52.83,52.84,52.8,52.82,20700.0,43.8343,43.8426,43.8094,43.826,20700.0
2014-09-11 12:50:00,52.82,52.84,52.8,52.81,11800.0,43.826,43.8426,43.8094,43.8177,11800.0
2014-09-11 13:00:00,52.82,52.84,52.8,52.82,15300.0,43.826,43.8426,43.8094,43.826,15300.0
2014-09-11 13:10:00,52.83,52.83,52.81,52.81,6900.0,43.8343,43.8343,43.8177,43.8177,6900.0
2014-09-11 13:20:00,52.82,52.82,52.76,52.79,21200.0,43.826,43.826,43.7762,43.8011,21200.0
2014-09-11 13:30:00,52.79,52.81,52.78,52.79,14700.0,43.8011,43.8177,43.7928,43.8011,14700.0
2014-09-11 13:40:00,52.79,52.82,52.78,52.81,16400.0,43.8011,43.826,43.7928,43.8177,16400.0
2014-09-11 13:50:00,52.81,52.84,52.78,52.81,24000.0,43.8177,43.8426,43.7928,43.8177,24000.0
2014-09-11 14:00:00,52.82,52.89,52.81,52.88,19800.0,43.826,43.8841,43.8177,43.8758,19800.0
2014-09-11 14:10:00,52.87,52.89,52.87,52.87,12100.0,43.8675,43.8841,43.8675,43.8675,12100.0
2014-09-11 14:20:00,52.88,52.94,52.87,52.93,14700.0,43.8758,43.9256,43.8675,43.9173,14700.0
2014-09-11 14:30:00,52.93,52.98,52.92,52.93,12900.0,43.9173,43.9588,43.909,43.9173,12900.0
2014-09-11 14:40:00,52.93,52.96,52.92,52.92,18700.0,43.9173,43.9422,43.909,43.909,18700.0
2014-09-11 14:50:00,52.92,52.93,52.9,52.91,22300.0,43.909,43.9173,43.8924,43.9007,22300.0
2014-09-11 15:00:00,52.92,52.92,52.87,52.88,18700.0,43.909,43.909,43.8675,43.8758,18700.0
2014-09-11 15:10:00,52.87,52.9,52.86,52.88,23200.0,43.8675,43.8924,43.8592,43.8758,23200.0
2014-09-11 15:20:00,52.89,52.9,52.85,52.86,43100.0,43.8841,43.8924,43.8509,43.8592,43100.0
2014-09-11 15:30:00,52.86,52.86,52.82,52.83,36800.0,43.8592,43.8592,43.826,43.8343,36800.0
2014-09-11 15:40:00,52.83,52.83,52.79,52.8,111800.0,43.8343,43.8343,43.8011,43.8094,111800.0
2014-09-11 15:50:00,52.8,52.82,52.77,52.77,223500.0,43.8094,43.826,43.7845,43.7845,223500.0
2014-09-12 09:30:00,52.65,52.71,52.57,52.59,62100.0,43.685,43.7348,43.6186,43.6352,62100.0
2014-09-12 09:40:00,52.58,52.66,52.56,52.66,107600.0,43.6269,43.6933,43.6103,43.6933,107600.0
2014-09-12 09:50:00,52.66,52.71,52.65,52.68,28000.0,43.6933,43.7348,43.685,43.7099,28000.0
2014-09-12 10:00:00,52.69,52.73,52.61,52.72,34400.0,43.7182,43.7514,43.6518,43.7431,34400.0
2014-09-12 10:10:00,52.73,52.82,52.71,52.78,76800.0,43.7514,43.826,43.7348,43.7928,76800.0
2014-09-12 10:20:00,52.79,52.84,52.78,52.8,23500.0,43.8011,43.8426,43.7928,43.8094,23500.0
2014-09-12 10:30:00,52.81,52.82,52.79,52.79,33000.0,43.8177,43.826,43.8011,43.8011,33000.0
2014-09-12 10:40:00,52.79,52.84,52.79,52.83,35300.0,43.8011,43.8426,43.8011,43.8343,35300.0
2014-09-12 10:50:00,52.84,52.91,52.82,52.87,9400.0,43.8426,43.9007,43.826,43.8675,9400.0
2014-09-12 11:00:00,52.87,52.87,52.84,52.86,70200.0,43.8675,43.8675,43.8426,43.8592,70200.0
2014-09-12 11:10:00,52.87,52.88,52.82,52.83,23700.0,43.8675,43.8758,43.826,43.8343,23700.0
2014-09-12 11:20:00,52.83,52.84,52.79,52.8,33100.0,43.8343,43.8426,43.8011,43.8094,33100.0
2014-09-12 11:30:00,52.8,52.87,52.77,52.82,49300.0,43.8094,43.8675,43.7845,43.826,49300.0
2014-09-12 11:40:00,52.82,52.87,52.81,52.81,11500.0,43.826,43.8675,43.8177,43.8177,11500.0
2014-09-12 11:50:00,52.8,52.85,52.78,52.83,21600.0,43.8094,43.8509,43.7928,43.8343,21600.0
2014-09-12 12:00:00,52.82,52.83,52.8,52.81,11000.0,43.826,43.8343,43.8094,43.8177,11000.0
2014-09-12 12:10:00,52.81,52.81,52.78,52.78,6800.0,43.8177,43.8177,43.7928,43.7928,6800.0
2014-09-12 12:20:00,52.77,52.78,52.73,52.76,13800.0,43.7845,43.7928,43.7514,43.7762,13800.0
2014-09-12 12:30:00,52.75,52.76,52.68,52.7,24000.0,43.7679,43.7762,43.7099,43.7265,24000.0
2014-09-12 12:40:00,52.71,52.75,52.71,52.75,11700.0,43.7348,43.7679,43.7348,43.7679,11700.0
2014-09-12 12:50:00,52.74,52.75,52.7,52.71,12900.0,43.7596,43.7679,43.7265,43.7348,12900.0
2014-09-12 13:00:00,52.7,52.74,52.69,52.71,11700.0,43.7265,43.7596,43.7182,43.7348,11700.0
2014-09-12 13:10:00,52.71,52.73,52.67,52.69,26500.0,43.7348,43.7514,43.7016,43.7182,26500.0
2014-09-12 13:20:00,52.69,52.71,52.66,52.71,19500.0,43.7182,43.7348,43.6933,43.7348,19500.0
2014-09-12 13:30:00,52.71,52.72,52.67,52.7,27900.0,43.7348,43.7431,43.7016,43.7265,27900.0
2014-09-12 13:40:00,52.7,52.77,52.69,52.74,16500.0,43.7265,43.7845,43.7182,43.7596,16500.0
2014-09-12 13:50:00,52.74,52.77,52.72,52.76,15200.0,43.7596,43.7845,43.7431,43.7762,15200.0
2014-09-12 14:00:00,52.76,52.79,52.74,52.78,13200.0,43.7762,43.8011,43.7596,43.7928,13200.0
2014-09-12 14:10:00,52.78,52.81,52.74,52.75,14400.0,43.7928,43.8177,43.7596,43.7679,14400.0
2014-09-12 14:20:00,52.76,52.76,52.66,52.66,22500.0,43.7762,43.7762,43.6933,43.6933,22500.0
2014-09-12 14:30:00,52.66,52.7,52.66,52.69,27100.0,43.6933,43.7265,43.6933,43.7182,27100.0
2014-09-12 14:40:00,52.69,52.69,52.62,52.66,36700.0,43.7182,43.7182,43.6601,43.6933,36700.0
2014-09-12 14:50:00,52.66,52.67,52.64,52.65,24800.0,43.6933,43.7016,43.6767,43.685,24800.0
2014-09-12 15:00:00,52.66,52.69,52.63,52.66,36800.0,43.6933,43.7182,43.6684,43.6933,36800.0
2014-09-12 15:10:00,52.66,52.7,52.64,52.7,36000.0,43.6933,43.7265,43.6767,43.7265,36000.0
2014-09-12 15:20:00,52.71,52.72,52.68,52.7,32600.0,43.7348,43.7431,43.7099,43.7265,32600.0
2014-09-12 15:30:00,52.7,52.73,52.69,52.73,46000.0,43.7265,43.7514,43.7182,43.7514,46000.0
2014-09-12 15:40:00,52.72,52.73,52.68,52.71,102100.0,43.7431,43.7514,43.7099,43.7348,102100.0
2014-09-12 15:50:00,52.72,52.72,52.69,52.7,179800.0,43.7431,43.7431,43.7182,43.7265,179800.0
2014-09-15 09:30:00,52.77,52.8,52.63,52.76,33600.0,43.7845,43.8094,43.6684,43.7762,33600.0
2014-09-15 09:40:00,52.76,52.86,52.69,52.73,26000.0,43.7762,43.8592,43.7182,43.7514,26000.0
2014-09-15 09:50:00,52.74,52.82,52.74,52.81,34700.0,43.7596,43.826,43.7596,43.8177,34700.0
2014-09-15 10:00:00,52.8,52.83,52.78,52.8,31000.0,43.8094,43.8343,43.7928,43.8094,31000.0
2014-09-15 10:10:00,52.8,52.87,52.8,52.85,23100.0,43.8094,43.8675,43.8094,43.8509,23100.0
2014-09-15 10:20:00,52.85,52.9,52.81,52.89,17000.0,43.8509,43.8924,43.8177,43.8841,17000.0
2014-09-15 10:30:00,52.9,52.93,52.88,52.91,35300.0,43.8924,43.9173,43.8758,43.9007,35300.0
2014-09-15 10:40:00,52.91,52.92,52.84,52.91,25300.0,43.9007,43.909,43.8426,43.9007,25300.0
2014-09-15 10:50:00,52.9,52.93,52.89,52.92,17400.0,43.8924,43.9173,43.8841,43.909,17400.0
2014-09-15 11:00:00,52.92,52.93,52.89,52.93,19700.0,43.909,43.9173,43.8841,43.9173,19700.0
2014-09-15 11:10:00,52.93,52.95,52.89,52.9,11800.0,43.9173,43.9339,43.8841,43.8924,11800.0
2014-09-15 11:20:00,52.9,52.9,52.86,52.88,8900.0,43.8924,43.8924,43.8592,43.8758,8900.0
2014-09-15 11:30:00,52.89,52.94,52.87,52.9,14400.0,43.8841,43.9256,43.8675,43.8924,14400.0
2014-09-15 11:40:00,52.9,52.91,52.86,52.88,8500.0,43.8924,43.9007,43.8592,43.8758,8500.0
2014-09-15 11:50:00,52.89,52.93,52.87,52.93,38200.0,43.8841,43.9173,43.8675,43.9173,38200.0
2014-09-15 12:00:00,52.92,52.97,52.92,52.95,34400.0,43.909,43.9505,43.909,43.9339,34400.0
2014-09-15 12:10:00,52.95,52.98,52.95,52.96,19600.0,43.9339,43.9588,43.9339,43.9422,19600.0
2014-09-15 12:20:00,52.96,53.0,52.94,52.98,18300.0,43.9422,43.9754,43.9256,43.9588,18300.0
2014-09-15 12:30:00,52.99,52.99,52.94,52.95,10900.0,43.9671,43.9671,43.9256,43.9339,10900.0
2014-09-15 12:40:00,52.95,52.99,52.93,52.99,15400.0,43.9339,43.9671,43.9173,43.9671,15400.0
2014-09-15 12:50:00,52.99,53.0,52.98,52.99,11200.0,43.9671,43.9754,43.9588,43.9671,11200.0
2014-09-15 13:00:00,52.99,53.02,52.97,53.02,32000.0,43.9671,43.992,43.9505,43.992,32000.0
2014-09-15 13:10:00,53.01,53.02,52.99,53.0,11100.0,43.9837,43.992,43.9671,43.9754,11100.0
2014-09-15 13:20:00,53.0,53.02,52.98,53.0,13800.0,43.9754,43.992,43.9588,43.9754,13800.0
2014-09-15 13:30:00,52.99,53.02,52.99,53.01,10000.0,43.9671,43.992,43.9671,43.9837,10000.0
2014-09-15 13:40:00,53.0,53.02,52.98,52.98,26900.0,43.9754,43.992,43.9588,43.9588,26900.0
2014-09-15 13:50:00,52.98,53.0,52.94,52.94,30900.0,43.9588,43.9754,43.9256,43.9256,30900.0
2014-09-15 14:00:00,52.94,52.96,52.93,52.94,16400.0,43.9256,43.9422,43.9173,43.9256,16400.0
2014-09-15 14:10:00,52.94,52.94,52.92,52.93,12500.0,43.9256,43.9256,43.909,43.9173,12500.0
2014-09-15 14:20:00,52.93,53.04,52.93,53.04,23600.0,43.9173,44.0086,43.9173,44.0086,23600.0
2014-09-15 14:30:00,53.04,53.07,53.03,53.05,26500.0,44.0086,44.0335,44.0003,44.0169,26500.0
2014-09-15 14:40:00,53.06,53.06,52.99,53.0,19300.0,44.0252,44.0252,43.9671,43.9754,19300.0
2014-09-15 14:50:00,53.0,53.03,52.98,53.0,19600.0,43.9754,44.0003,43.9588,43.9754,19600.0
2014-09-15 15:00:00,53.0,53.03,53.0,53.0,20000.0,43.9754,44.0003,43.9754,43.9754,20000.0
2014-09-15 15:10:00,52.99,53.01,52.97,52.98,21900.0,43.9671,43.9837,43.9505,43.9588,21900.0
2014-09-15 15:20:00,52.98,53.01,52.98,53.01,26500.0,43.9588,43.9837,43.9588,43.9837,26500.0
2014-09-15 15:30:00,53.02,53.02,53.0,53.01,24000.0,43.992,43.992,43.9754,43.9837,24000.0
2014-09-15 15:40:00,53.01,53.02,52.98,52.98,109700.0,43.9837,43.992,43.9588,43.9588,109700.0
2014-09-15 15:50:00,52.98,52.99,52.96,52.96,92600.0,43.9588,43.9671,43.9422,43.9422,92600.0
2014-09-16 09:30:00,52.87,53.02,52.84,52.85,34000.0,43.8675,43.992,43.8426,43.8509,34000.0
2014-09-16 09:40:00,52.86,52.91,52.82,52.89,27600.0,43.8592,43.9007,43.826,43.8841,27600.0
2014-09-16 09:50:00,52.89,53.01,52.89,52.96,19700.0,43.8841,43.9837,43.8841,43.9422,19700.0
2014-09-16 10:00:00,52.97,53.02,52.93,52.93,36000.0,43.9505,43.992,43.9173,43.9173,36000.0
2014-09-16 10:10:00,52.94,52.96,52.93,52.94,25000.0,43.9256,43.9422,43.9173,43.9256,25000.0
2014-09-16 10:20:00,52.95,53.01,52.93,53.0,15800.0,43.9339,43.9837,43.9173,43.9754,15800.0
2014-09-16 10:30:00,53.01,53.05,52.95,53.01,14600.0,43.9837,44.0169,43.9339,43.9837,14600.0
2014-09-16 10:40:00,53.0,53.0,52.94,52.99,15600.0,43.9754,43.9754,43.9256,43.9671,15600.0
2014-09-16 10:50:00,52.99,53.0,52.89,52.9,29200.0,43.9671,43.9754,43.8841,43.8924,29200.0
2014-09-16 11:00:00,52.9,52.9,52.85,52.88,18000.0,43.8924,43.8924,43.8509,43.8758,18000.0
2014-09-16 11:10:00,52.89,52.94,52.86,52.9,49700.0,43.8841,43.9256,43.8592,43.8924,49700.0
2014-09-16 11:20:00,52.9,53.09,52.9,53.09,25000.0,43.8924,44.0501,43.8924,44.0501,25000.0
2014-09-16 11:30:00,53.1,53.12,53.07,53.09,18300.0,44.0583,44.0749,44.0335,44.0501,18300.0
2014-09-16 11:40:00,53.08,53.1,53.05,53.08,14800.0,44.0418,44.0583,44.0169,44.0418,14800.0
2014-09-16 11:50:00,53.07,53.18,53.06,53.15,21800.0,44.0335,44.1247,44.0252,44.0998,21800.0
2014-09-16 12:00:00,53.15,53.15,53.1,53.1,10000.0,44.0998,44.0998,44.0583,44.0583,10000.0
2014-09-16 12:10:00,53.11,53.14,53.09,53.13,9900.0,44.0666,44.0915,44.0501,44.0832,9900.0
2014-09-16 12:20:00,53.14,53.2,53.14,53.18,12800.0,44.0915,44.1413,44.0915,44.1247,12800.0
2014-09-16 12:30:00,53.19,53.23,53.18,53.2,9800.0,44.133,44.1662,44.1247,44.1413,9800.0
2014-09-16 12:40:00,53.2,53.22,53.18,53.19,6200.0,44.1413,44.1579,44.1247,44.133,6200.0
2014-09-16 12:50:00,53.19,53.22,53.17,53.21,9800.0,44.133,44.1579,44.1164,44.1496,9800.0
2014-09-16 13:00:00,53.21,53.24,53.19,53.22,11300.0,44.1496,44.1745,44.133,44.1579,11300.0
2014-09-16 13:10:00,53.22,53.27,53.21,53.26,12000.0,44.1579,44.1994,44.1496,44.1911,12000.0
2014-09-16 13:20:00,53.26,53.3,53.25,53.3,17200.0,44.1911,44.2243,44.1828,44.2243,17200.0
2014-09-16 13:30:00,53.3,53.35,53.3,53.33,28500.0,44.2243,44.2658,44.2243,44.2492,28500.0
2014-09-16 13:40:00,53.33,53.33,53.31,53.32,11900.0,44.2492,44.2492,44.2326,44.2409,11900.0
2014-09-16 13:50:00,53.32,53.33,53.31,53.33,11000.0,44.2409,44.2492,44.2326,44.2492,11000.0
2014-09-16 14:00:00,53.33,53.33,53.29,53.29,12500.0,44.2492,44.2492,44.216,44.216,12500.0
2014-09-16 14:10:00,53.29,53.32,53.29,53.3,10000.0,44.216,44.2409,44.216,44.2243,10000.0
2014-09-16 14:20:00,53.3,53.33,53.29,53.3,10600.0,44.2243,44.2492,44.216,44.2243,10600.0
2014-09-16 14:30:00,53.31,53.32,53.29,53.29,12800.0,44.2326,44.2409,44.216,44.216,12800.0
2014-09-16 14:40:00,53.3,53.31,53.25,53.26,14800.0,44.2243,44.2326,44.1828,44.1911,14800.0
2014-09-16 14:50:00,53.27,53.27,53.25,53.27,13000.0,44.1994,44.1994,44.1828,44.1994,13000.0
2014-09-16 15:00:00,53.26,53.27,53.25,53.26,13300.0,44.1911,44.1994,44.1828,44.1911,13300.0
2014-09-16 15:10:00,53.26,53.26,53.23,53.26,17800.0,44.1911,44.1911,44.1662,44.1911,17800.0
2014-09-16 15:20:00,53.26,53.27,53.22,53.22,30800.0,44.1911,44.1994,44.1579,44.1579,30800.0
2014-09-16 15:30:00,53.22,53.24,53.18,53.18,39500.0,44.1579,44.1745,44.1247,44.1247,39500.0
2014-09-16 15:40:00,53.18,53.22,53.18,53.21,57300.0,44.1247,44.1579,44.1247,44.1496,57300.0
2014-09-16 15:50:00,53.2,53.21,53.18,53.19,76800.0,44.1413,44.1496,44.1247,44.133,76800.0
2014-09-17 09:30:00,53.31,53.35,53.16,53.32,29900.0,44.2326,44.2658,44.1081,44.2409,29900.0
2014-09-17 09:40:00,53.32,53.36,53.23,53.35,38600.0,44.2409,44.2741,44.1662,44.2658,38600.0
2014-09-17 09:50:00,53.36,53.37,53.29,53.35,14900.0,44.2741,44.2824,44.216,44.2658,14900.0
2014-09-17 10:00:00,53.35,53.38,53.29,53.29,14800.0,44.2658,44.2907,44.216,44.216,14800.0
2014-09-17 10:10:00,53.29,53.3,53.24,53.28,16300.0,44.216,44.2243,44.1745,44.2077,16300.0
2014-09-17 10:20:00,53.28,53.29,53.23,53.27,55500.0,44.2077,44.216,44.1662,44.1994,55500.0
2014-09-17 10:30:00,53.26,53.26,53.17,53.18,34600.0,44.1911,44.1911,44.1164,44.1247,34600.0
2014-09-17 10:40:00,53.18,53.21,53.16,53.19,25400.0,44.1247,44.1496,44.1081,44.133,25400.0
2014-09-17 10:50:00,53.19,53.19,53.14,53.17,11000.0,44.133,44.133,44.0915,44.1164,11000.0
2014-09-17 11:00:00,53.17,53.22,53.16,53.22,11100.0,44.1164,44.1579,44.1081,44.1579,11100.0
2014-09-17 11:10:00,53.21,53.23,53.18,53.19,22200.0,44.1496,44.1662,44.1247,44.133,22200.0
2014-09-17 11:20:00,53.19,53.19,53.14,53.17,21900.0,44.133,44.133,44.0915,44.1164,21900.0
2014-09-17 11:30:00,53.18,53.18,53.11,53.12,9400.0,44.1247,44.1247,44.0666,44.0749,9400.0
2014-09-17 11:40:00,53.12,53.13,53.1,53.12,12900.0,44.0749,44.0832,44.0583,44.0749,12900.0
2014-09-17 11:50:00,53.11,53.11,53.09,53.1,13700.0,44.0666,44.0666,44.0501,44.0583,13700.0
2014-09-17 12:00:00,53.1,53.14,53.1,53.13,15900.0,44.0583,44.0915,44.0583,44.0832,15900.0
2014-09-17 12:10:00,53.12,53.13,53.11,53.11,7300.0,44.0749,44.0832,44.0666,44.0666,7300.0
2014-09-17 12:20:00,53.1,53.12,53.08,53.11,18900.0,44.0583,44.0749,44.0418,44.0666,18900.0
2014-09-17 12:30:00,53.1,53.11,53.09,53.1,11700.0,44.0583,44.0666,44.0501,44.0583,11700.0
2014-09-17 12:40:00,53.1,53.1,53.06,53.06,8100.0,44.0583,44.0583,44.0252,44.0252,8100.0
2014-09-17 12:50:00,53.06,53.07,53.04,53.04,12900.0,44.0252,44.0335,44.0086,44.0086,12900.0
2014-09-17 13:00:00,53.05,53.05,53.0,53.01,17100.0,44.0169,44.0169,43.9754,43.9837,17100.0
2014-09-17 13:10:00,53.01,53.03,53.0,53.01,20900.0,43.9837,44.0003,43.9754,43.9837,20900.0
2014-09-17 13:20:00,53.01,53.02,52.97,52.97,10000.0,43.9837,43.992,43.9505,43.9505,10000.0
2014-09-17 13:30:00,52.98,52.98,52.96,52.98,14100.0,43.9588,43.9588,43.9422,43.9588,14100.0
2014-09-17 13:40:00,52.98,53.07,52.97,53.06,23700.0,43.9588,44.0335,43.9505,44.0252,23700.0
2014-09-17 13:50:00,53.05,53.17,53.05,53.15,31800.0,44.0169,44.1164,44.0169,44.0998,31800.0
2014-09-17 14:00:00,53.16,53.28,52.91,53.14,118900.0,44.1081,44.2077,43.9007,44.0915,118900.0
2014-09-17 14:10:00,53.16,53.36,53.16,53.29,57800.0,44.1081,44.2741,44.1081,44.216,57800.0
2014-09-17 14:20:00,53.28,53.37,53.27,53.3,56300.0,44.2077,44.2824,44.1994,44.2243,56300.0
2014-09-17 14:30:00,53.3,53.3,53.23,53.25,45900.0,44.2243,44.2243,44.1662,44.1828,45900.0
2014-09-17 14:40:00,53.25,53.27,53.14,53.25,52300.0,44.1828,44.1994,44.0915,44.1828,52300.0
2014-09-17 14:50:00,53.26,53.3,53.2,53.3,41000.0,44.1911,44.2243,44.1413,44.2243,41000.0
2014-09-17 15:00:00,53.29,53.35,53.26,53.28,129100.0,44.216,44.2658,44.1911,44.2077,129100.0
2014-09-17 15:10:00,53.28,53.36,53.27,53.3,24400.0,44.2077,44.2741,44.1994,44.2243,24400.0
2014-09-17 15:20:00,53.3,53.31,53.22,53.29,55200.0,44.2243,44.2326,44.1579,44.216,55200.0
2014-09-17 15:30:00,53.28,53.28,53.15,53.16,62800.0,44.2077,44.2077,44.0998,44.1081,62800.0
2014-09-17 15:40:00,53.16,53.19,53.07,53.07,144300.0,44.1081,44.133,44.0335,44.0335,144300.0
2014-09-17 15:50:00,53.07,53.1,53.03,53.08,207300.0,44.0335,44.0583,44.0003,44.0418,207300.0
2014-09-18 09:30:00,53.26,53.43,53.22,53.42,41500.0,44.1911,44.3322,44.1579,44.3239,41500.0
2014-09-18 09:40:00,53.44,53.49,53.42,53.48,25500.0,44.3405,44.3819,44.3239,44.3736,25500.0
2014-09-18 09:50:00,53.47,53.55,53.45,53.5,37400.0,44.3653,44.4317,44.3488,44.3902,37400.0
2014-09-18 10:00:00,53.52,53.57,53.48,53.56,30500.0,44.4068,44.4483,44.3736,44.44,30500.0
2014-09-18 10:10:00,53.57,53.57,53.5,53.53,19700.0,44.4483,44.4483,44.3902,44.4151,19700.0
2014-09-18 10:20:00,53.54,53.54,53.42,53.42,39800.0,44.4234,44.4234,44.3239,44.3239,39800.0
2014-09-18 10:30:00,53.42,53.51,53.42,53.5,16100.0,44.3239,44.3985,44.3239,44.3902,16100.0
2014-09-18 10:40:00,53.49,53.52,53.46,53.51,38700.0,44.3819,44.4068,44.3571,44.3985,38700.0
2014-09-18 10:50:00,53.5,53.53,53.47,53.47,29600.0,44.3902,44.4151,44.3653,44.3653,29600.0
2014-09-18 11:00:00,53.48,53.48,53.45,53.47,10200.0,44.3736,44.3736,44.3488,44.3653,10200.0
2014-09-18 11:10:00,53.48,53.51,53.45,53.48,21100.0,44.3736,44.3985,44.3488,44.3736,21100.0
2014-09-18 11:20:00,53.48,53.5,53.47,53.48,28300.0,44.3736,44.3902,44.3653,44.3736,28300.0
2014-09-18 11:30:00,53.48,53.51,53.46,53.5,43500.0,44.3736,44.3985,44.3571,44.3902,43500.0
2014-09-18 11:40:00,53.49,53.5,53.48,53.48,31200.0,44.3819,44.3902,44.3736,44.3736,31200.0
2014-09-18 11:50:00,53.48,53.5,53.45,53.48,18900.0,44.3736,44.3902,44.3488,44.3736,18900.0
2014-09-18 12:00:00,53.48,53.49,53.45,53.45,9300.0,44.3736,44.3819,44.3488,44.3488,9300.0
2014-09-18 12:10:00,53.46,53.49,53.45,53.49,10800.0,44.3571,44.3819,44.3488,44.3819,10800.0
2014-09-18 12:20:00,53.49,53.52,53.48,53.51,14700.0,44.3819,44.4068,44.3736,44.3985,14700.0
2014-09-18 12:30:00,53.5,53.52,53.49,53.51,17400.0,44.3902,44.4068,44.3819,44.3985,17400.0
2014-09-18 12:40:00,53.51,53.52,53.48,53.52,17000.0,44.3985,44.4068,44.3736,44.4068,17000.0
2014-09-18 12:50:00,53.52,53.52,53.49,53.52,17900.0,44.4068,44.4068,44.3819,44.4068,17900.0
2014-09-18 13:00:00,53.52,53.53,53.51,53.52,11000.0,44.4068,44.4151,44.3985,44.4068,11000.0
2014-09-18 13:10:00,53.52,53.53,53.51,53.53,8600.0,44.4068,44.4151,44.3985,44.4151,8600.0
2014-09-18 13:20:00,53.53,53.53,53.49,53.51,15500.0,44.4151,44.4151,44.3819,44.3985,15500.0
2014-09-18 13:30:00,53.5,53.51,53.47,53.48,17300.0,44.3902,44.3985,44.3653,44.3736,17300.0
2014-09-18 13:40:00,53.48,53.48,53.44,53.46,31200.0,44.3736,44.3736,44.3405,44.3571,31200.0
2014-09-18 13:50:00,53.46,53.49,53.45,53.48,12100.0,44.3571,44.3819,44.3488,44.3736,12100.0
2014-09-18 14:00:00,53.47,53.52,53.47,53.5,24500.0,44.3653,44.4068,44.3653,44.3902,24500.0
2014-09-18 14:10:00,53.51,53.54,53.51,53.52,16700.0,44.3985,44.4234,44.3985,44.4068,16700.0
2014-09-18 14:20:00,53.52,53.52,53.5,53.51,9000.0,44.4068,44.4068,44.3902,44.3985,9000.0
2014-09-18 14:30:00,53.52,53.52,53.5,53.51,21600.0,44.4068,44.4068,44.3902,44.3985,21600.0
2014-09-18 14:40:00,53.51,53.52,53.49,53.5,18600.0,44.3985,44.4068,44.3819,44.3902,18600.0
2014-09-18 14:50:00,53.49,53.5,53.48,53.48,15200.0,44.3819,44.3902,44.3736,44.3736,15200.0
2014-09-18 15:00:00,53.48,53.52,53.48,53.5,48800.0,44.3736,44.4068,44.3736,44.3902,48800.0
2014-09-18 15:10:00,53.5,53.54,53.49,53.54,39500.0,44.3902,44.4234,44.3819,44.4234,39500.0
2014-09-18 15:20:00,53.54,53.54,53.51,53.52,30400.0,44.4234,44.4234,44.3985,44.4068,30400.0
2014-09-18 15:30:00,53.52,53.53,53.51,53.53,48300.0,44.4068,44.4151,44.3985,44.4151,48300.0
2014-09-18 15:40:00,53.53,53.53,53.51,53.52,65000.0,44.4151,44.4151,44.3985,44.4068,65000.0
2014-09-18 15:50:00,53.52,53.55,53.49,53.5,196600.0,44.4068,44.4317,44.3819,44.3902,196600.0
2014-09-19 09:30:00,53.52,53.64,53.45,53.56,539800.0,44.4068,44.5064,44.3488,44.44,539800.0
2014-09-19 09:40:00,53.56,53.59,53.54,53.57,32400.0,44.44,44.4649,44.4234,44.4483,32400.0
2014-09-19 09:50:00,53.57,53.58,53.49,53.5,31100.0,44.4483,44.4566,44.3819,44.3902,31100.0
2014-09-19 10:00:00,53.51,53.52,53.41,53.45,29700.0,44.3985,44.4068,44.3156,44.3488,29700.0
2014-09-19 10:10:00,53.46,53.49,53.39,53.39,43500.0,44.3571,44.3819,44.299,44.299,43500.0
2014-09-19 10:20:00,53.4,53.42,53.39,53.39,22900.0,44.3073,44.3239,44.299,44.299,22900.0
2014-09-19 10:30:00,53.41,53.42,53.36,53.37,21200.0,44.3156,44.3239,44.2741,44.2824,21200.0
2014-09-19 10:40:00,53.36,53.36,53.33,53.36,24600.0,44.2741,44.2741,44.2492,44.2741,24600.0
2014-09-19 10:50:00,53.36,53.41,53.35,53.41,15900.0,44.2741,44.3156,44.2658,44.3156,15900.0
2014-09-19 11:00:00,53.41,53.44,53.4,53.42,17600.0,44.3156,44.3405,44.3073,44.3239,17600.0
2014-09-19 11:10:00,53.41,53.44,53.39,53.44,19000.0,44.3156,44.3405,44.299,44.3405,19000.0
2014-09-19 11:20:00,53.43,53.47,53.43,53.45,14300.0,44.3322,44.3653,44.3322,44.3488,14300.0
2014-09-19 11:30:00,53.45,53.46,53.35,53.35,91600.0,44.3488,44.3571,44.2658,44.2658,91600.0
2014-09-19 11:40:00,53.35,53.38,53.27,53.27,25300.0,44.2658,44.2907,44.1994,44.1994,25300.0
2014-09-19 11:50:00,53.27,53.32,53.26,53.28,16900.0,44.1994,44.2409,44.1911,44.2077,16900.0
2014-09-19 12:00:00,53.27,53.28,53.16,53.21,33600.0,44.1994,44.2077,44.1081,44.1496,33600.0
2014-09-19 12:10:00,53.22,53.26,53.2,53.24,15900.0,44.1579,44.1911,44.1413,44.1745,15900.0
2014-09-19 12:20:00,53.23,53.27,53.22,53.26,62300.0,44.1662,44.1994,44.1579,44.1911,62300.0
2014-09-19 12:30:00,53.25,53.29,53.24,53.27,18600.0,44.1828,44.216,44.1745,44.1994,18600.0
2014-09-19 12:40:00,53.28,53.28,53.19,53.21,25200.0,44.2077,44.2077,44.133,44.1496,25200.0
2014-09-19 12:50:00,53.2,53.21,53.14,53.15,26500.0,44.1413,44.1496,44.0915,44.0998,26500.0
2014-09-19 13:00:00,53.15,53.16,53.09,53.11,16500.0,44.0998,44.1081,44.0501,44.0666,16500.0
2014-09-19 13:10:00,53.1,53.1,52.95,52.95,49000.0,44.0583,44.0583,43.9339,43.9339,49000.0
2014-09-19 13:20:00,52.95,53.05,52.95,53.05,25900.0,43.9339,44.0169,43.9339,44.0169,25900.0
2014-09-19 13:30:00,53.05,53.1,53.05,53.09,9600.0,44.0169,44.0583,44.0169,44.0501,9600.0
2014-09-19 13:40:00,53.09,53.09,53.05,53.07,16600.0,44.0501,44.0501,44.0169,44.0335,16600.0
2014-09-19 13:50:00,53.08,53.14,53.07,53.11,24200.0,44.0418,44.0915,44.0335,44.0666,24200.0
2014-09-19 14:00:00,53.12,53.15,53.11,53.14,15800.0,44.0749,44.0998,44.0666,44.0915,15800.0
2014-09-19 14:10:00,53.14,53.14,53.12,53.13,17300.0,44.0915,44.0915,44.0749,44.0832,17300.0
2014-09-19 14:20:00,53.13,53.2,53.13,53.2,15700.0,44.0832,44.1413,44.0832,44.1413,15700.0
2014-09-19 14:30:00,53.2,53.21,53.17,53.21,17500.0,44.1413,44.1496,44.1164,44.1496,17500.0
2014-09-19 14:40:00,53.21,53.28,53.21,53.27,19200.0,44.1496,44.2077,44.1496,44.1994,19200.0
2014-09-19 14:50:00,53.27,53.29,53.26,53.29,11300.0,44.1994,44.216,44.1911,44.216,11300.0
2014-09-19 15:00:00,53.29,53.29,53.25,53.27,12700.0,44.216,44.216,44.1828,44.1994,12700.0
2014-09-19 15:10:00,53.26,53.27,53.2,53.2,110300.0,44.1911,44.1994,44.1413,44.1413,110300.0
2014-09-19 15:20:00,53.2,53.2,53.16,53.17,32900.0,44.1413,44.1413,44.1081,44.1164,32900.0
2014-09-19 15:30:00,53.17,53.18,53.16,53.18,42800.0,44.1164,44.1247,44.1081,44.1247,42800.0
2014-09-19 15:40:00,53.18,53.21,53.17,53.19,104500.0,44.1247,44.1496,44.1164,44.133,104500.0
2014-09-19 15:50:00,53.19,53.2,53.09,53.09,266900.0,44.133,44.1413,44.0501,44.0501,266900.0
2014-09-22 09:30:00,52.92,52.97,52.78,52.8,46500.0,43.909,43.9505,43.7928,43.8094,46500.0
2014-09-22 09:40:00,52.8,52.81,52.76,52.79,32200.0,43.8094,43.8177,43.7762,43.8011,32200.0
2014-09-22 09:50:00,52.78,52.93,52.77,52.92,49100.0,43.7928,43.9173,43.7845,43.909,49100.0
2014-09-22 10:00:00,52.92,53.07,52.9,53.06,35600.0,43.909,44.0335,43.8924,44.0252,35600.0
2014-09-22 10:10:00,53.07,53.08,52.92,52.93,26400.0,44.0335,44.0418,43.909,43.9173,26400.0
2014-09-22 10:20:00,52.93,52.94,52.8,52.86,69100.0,43.9173,43.9256,43.8094,43.8592,69100.0
2014-09-22 10:30:00,52.86,52.86,52.77,52.8,32000.0,43.8592,43.8592,43.7845,43.8094,32000.0
2014-09-22 10:40:00,52.8,52.8,52.72,52.73,26200.0,43.8094,43.8094,43.7431,43.7514,26200.0
2014-09-22 10:50:00,52.74,52.75,52.69,52.72,23800.0,43.7596,43.7679,43.7182,43.7431,23800.0
2014-09-22 11:00:00,52.72,52.75,52.7,52.72,19700.0,43.7431,43.7679,43.7265,43.7431,19700.0
2014-09-22 11:10:00,52.72,52.74,52.68,52.74,19200.0,43.7431,43.7596,43.7099,43.7596,19200.0
2014-09-22 11:20:00,52.73,52.76,52.73,52.74,17200.0,43.7514,43.7762,43.7514,43.7596,17200.0
2014-09-22 11:30:00,52.74,52.77,52.74,52.74,19000.0,43.7596,43.7845,43.7596,43.7596,19000.0
2014-09-22 11:40:00,52.73,52.75,52.71,52.74,15000.0,43.7514,43.7679,43.7348,43.7596,15000.0
2014-09-22 11:50:00,52.74,52.74,52.64,52.66,41200.0,43.7596,43.7596,43.6767,43.6933,41200.0
2014-09-22 12:00:00,52.66,52.71,52.64,52.71,23400.0,43.6933,43.7348,43.6767,43.7348,23400.0
2014-09-22 12:10:00,52.72,52.76,52.72,52.73,14900.0,43.7431,43.7762,43.7431,43.7514,14900.0
2014-09-22 12:20:00,52.73,52.8,52.73,52.76,10500.0,43.7514,43.8094,43.7514,43.7762,10500.0
2014-09-22 12:30:00,52.77,52.81,52.75,52.81,7600.0,43.7845,43.8177,43.7679,43.8177,7600.0
2014-09-22 12:40:00,52.8,52.84,52.77,52.82,12300.0,43.8094,43.8426,43.7845,43.826,12300.0
2014-09-22 12:50:00,52.82,52.84,52.79,52.81,9900.0,43.826,43.8426,43.8011,43.8177,9900.0
2014-09-22 13:00:00,52.8,52.87,52.79,52.85,8500.0,43.8094,43.8675,43.8011,43.8509,8500.0
2014-09-22 13:10:00,52.85,52.87,52.81,52.84,11500.0,43.8509,43.8675,43.8177,43.8426,11500.0
2014-09-22 13:20:00,52.85,52.92,52.82,52.91,15500.0,43.8509,43.909,43.826,43.9007,15500.0
2014-09-22 13:30:00,52.9,52.92,52.86,52.87,8900.0,43.8924,43.909,43.8592,43.8675,8900.0
2014-09-22 13:40:00,52.88,52.91,52.87,52.89,10700.0,43.8758,43.9007,43.8675,43.8841,10700.0
2014-09-22 13:50:00,52.89,52.91,52.85,52.85,16400.0,43.8841,43.9007,43.8509,43.8509,16400.0
2014-09-22 14:00:00,52.85,52.88,52.83,52.86,23800.0,43.8509,43.8758,43.8343,43.8592,23800.0
2014-09-22 14:10:00,52.86,52.87,52.83,52.84,15800.0,43.8592,43.8675,43.8343,43.8426,15800.0
2014-09-22 14:20:00,52.84,52.86,52.76,52.76,23800.0,43.8426,43.8592,43.7762,43.7762,23800.0
2014-09-22 14:30:00,52.76,52.81,52.76,52.79,21100.0,43.7762,43.8177,43.7762,43.8011,21100.0
2014-09-22 14:40:00,52.79,52.85,52.78,52.82,27200.0,43.8011,43.8509,43.7928,43.826,27200.0
2014-09-22 14:50:00,52.83,52.83,52.78,52.8,36700.0,43.8343,43.8343,43.7928,43.8094,36700.0
2014-09-22 15:00:00,52.8,52.83,52.78,52.79,19700.0,43.8094,43.8343,43.7928,43.8011,19700.0
2014-09-22 15:10:00,52.8,52.81,52.76,52.78,80400.0,43.8094,43.8177,43.7762,43.7928,80400.0
2014-09-22 15:20:00,52.77,52.83,52.77,52.83,27200.0,43.7845,43.8343,43.7845,43.8343,27200.0
2014-09-22 15:30:00,52.83,52.83,52.78,52.8,41400.0,43.8343,43.8343,43.7928,43.8094,41400.0
2014-09-22 15:40:00,52.81,52.9,52.81,52.9,146100.0,43.8177,43.8924,43.8177,43.8924,146100.0
2014-09-22 15:50:00,52.89,52.91,52.74,52.76,520000.0,43.8841,43.9007,43.7596,43.7762,520000.0
2014-09-23 09:30:00,52.6,52.74,52.58,52.72,37200.0,43.6435,43.7596,43.6269,43.7431,37200.0
2014-09-23 09:40:00,52.72,52.75,52.68,52.73,13900.0,43.7431,43.7679,43.7099,43.7514,13900.0
2014-09-23 09:50:00,52.73,52.82,52.72,52.79,20800.0,43.7514,43.826,43.7431,43.8011,20800.0
2014-09-23 10:00:00,52.78,52.85,52.78,52.79,14200.0,43.7928,43.8509,43.7928,43.8011,14200.0
2014-09-23 10:10:00,52.79,52.81,52.75,52.8,23000.0,43.8011,43.8177,43.7679,43.8094,23000.0
2014-09-23 10:20:00,52.8,52.88,52.79,52.8,21900.0,43.8094,43.8758,43.8011,43.8094,21900.0
2014-09-23 10:30:00,52.8,52.84,52.78,52.79,16700.0,43.8094,43.8426,43.7928,43.8011,16700.0
2014-09-23 10:40:00,52.78,52.8,52.73,52.77,18100.0,43.7928,43.8094,43.7514,43.7845,18100.0
2014-09-23 10:50:00,52.78,52.81,52.72,52.72,11800.0,43.7928,43.8177,43.7431,43.7431,11800.0
2014-09-23 11:00:00,52.73,52.79,52.72,52.78,20600.0,43.7514,43.8011,43.7431,43.7928,20600.0
2014-09-23 11:10:00,52.77,52.77,52.7,52.72,23700.0,43.7845,43.7845,43.7265,43.7431,23700.0
2014-09-23 11:20:00,52.73,52.79,52.72,52.72,33400.0,43.7514,43.8011,43.7431,43.7431,33400.0
2014-09-23 11:30:00,52.73,52.82,52.73,52.82,14100.0,43.7514,43.826,43.7514,43.826,14100.0
2014-09-23 11:40:00,52.82,52.83,52.8,52.8,11900.0,43.826,43.8343,43.8094,43.8094,11900.0
2014-09-23 11:50:00,52.81,52.84,52.8,52.8,39000.0,43.8177,43.8426,43.8094,43.8094,39000.0
2014-09-23 12:00:00,52.8,52.81,52.74,52.75,12800.0,43.8094,43.8177,43.7596,43.7679,12800.0
2014-09-23 12:10:00,52.75,52.77,52.73,52.73,7100.0,43.7679,43.7845,43.7514,43.7514,7100.0
2014-09-23 12:20:00,52.72,52.73,52.69,52.69,6600.0,43.7431,43.7514,43.7182,43.7182,6600.0
2014-09-23 12:30:00,52.7,52.72,52.69,52.7,7100.0,43.7265,43.7431,43.7182,43.7265,7100.0
2014-09-23 12:40:00,52.71,52.75,52.67,52.67,10100.0,43.7348,43.7679,43.7016,43.7016,10100.0
2014-09-23 12:50:00,52.68,52.68,52.65,52.65,11200.0,43.7099,43.7099,43.685,43.685,11200.0
2014-09-23 13:00:00,52.65,52.66,52.62,52.64,12500.0,43.685,43.6933,43.6601,43.6767,12500.0
2014-09-23 13:10:00,52.63,52.64,52.6,52.62,13500.0,43.6684,43.6767,43.6435,43.6601,13500.0
2014-09-23 13:20:00,52.63,52.66,52.6,52.64,12200.0,43.6684,43.6933,43.6435,43.6767,12200.0
2014-09-23 13:30:00,52.65,52.68,52.63,52.65,15900.0,43.685,43.7099,43.6684,43.685,15900.0
2014-09-23 13:40:00,52.66,52.66,52.59,52.6,8200.0,43.6933,43.6933,43.6352,43.6435,8200.0
2014-09-23 13:50:00,52.59,52.61,52.51,52.51,27000.0,43.6352,43.6518,43.5688,43.5688,27000.0
2014-09-23 14:00:00,52.51,52.55,52.48,52.5,24200.0,43.5688,43.602,43.5439,43.5605,24200.0
2014-09-23 14:10:00,52.49,52.53,52.49,52.51,11700.0,43.5522,43.5854,43.5522,43.5688,11700.0
2014-09-23 14:20:00,52.51,52.53,52.46,52.51,14400.0,43.5688,43.5854,43.5273,43.5688,14400.0
2014-09-23 14:30:00,52.51,52.51,52.47,52.48,9700.0,43.5688,43.5688,43.5356,43.5439,9700.0
2014-09-23 14:40:00,52.48,52.48,52.45,52.46,9800.0,43.5439,43.5439,43.519,43.5273,9800.0
2014-09-23 14:50:00,52.46,52.5,52.45,52.49,22600.0,43.5273,43.5605,43.519,43.5522,22600.0
2014-09-23 15:00:00,52.49,52.5,52.45,52.46,25100.0,43.5522,43.5605,43.519,43.5273,25100.0
2014-09-23 15:10:00,52.45,52.47,52.43,52.43,35400.0,43.519,43.5356,43.5024,43.5024,35400.0
2014-09-23 15:20:00,52.43,52.48,52.41,52.48,34100.0,43.5024,43.5439,43.4858,43.5439,34100.0
2014-09-23 15:30:00,52.48,52.53,52.45,52.52,28300.0,43.5439,43.5854,43.519,43.5771,28300.0
2014-09-23 15:40:00,52.53,52.55,52.5,52.52,86000.0,43.5854,43.602,43.5605,43.5771,86000.0
2014-09-23 15:50:00,52.51,52.51,52.39,52.39,104100.0,43.5688,43.5688,43.4692,43.4692,104100.0
2014-09-24 09:30:00,52.37,52.62,52.34,52.55,41200.0,43.4527,43.6601,43.4278,43.602,41200.0
2014-09-24 09:40:00,52.55,52.56,52.46,52.54,27000.0,43.602,43.6103,43.5273,43.5937,27000.0
2014-09-24 09:50:00,52.55,52.65,52.55,52.61,12800.0,43.602,43.685,43.602,43.6518,12800.0
2014-09-24 10:00:00,52.63,52.65,52.55,52.61,23600.0,43.6684,43.685,43.602,43.6518,23600.0
2014-09-24 10:10:00,52.6,52.6,52.53,52.55,18900.0,43.6435,43.6435,43.5854,43.602,18900.0
2014-09-24 10:20:00,52.55,52.59,52.52,52.57,20100.0,43.602,43.6352,43.5771,43.6186,20100.0
2014-09-24 10:30:00,52.56,52.63,52.52,52.62,17900.0,43.6103,43.6684,43.5771,43.6601,17900.0
2014-09-24 10:40:00,52.62,52.68,52.62,52.67,9600.0,43.6601,43.7099,43.6601,43.7016,9600.0
2014-09-24 10:50:00,52.68,52.71,52.67,52.69,17000.0,43.7099,43.7348,43.7016,43.7182,17000.0
2014-09-24 11:00:00,52.7,52.78,52.69,52.78,16900.0,43.7265,43.7928,43.7182,43.7928,16900.0
2014-09-24 11:10:00,52.77,52.78,52.74,52.75,13000.0,43.7845,43.7928,43.7596,43.7679,13000.0
2014-09-24 11:20:00,52.76,52.86,52.76,52.86,15800.0,43.7762,43.8592,43.7762,43.8592,15800.0
2014-09-24 11:30:00,52.86,52.87,52.79,52.8,25100.0,43.8592,43.8675,43.8011,43.8094,25100.0
2014-09-24 11:40:00,52.8,52.8,52.73,52.73,13700.0,43.8094,43.8094,43.7514,43.7514,13700.0
2014-09-24 11:50:00,52.74,52.76,52.72,52.73,21000.0,43.7596,43.7762,43.7431,43.7514,21000.0
2014-09-24 12:00:00,52.74,52.75,52.71,52.71,17300.0,43.7596,43.7679,43.7348,43.7348,17300.0
2014-09-24 12:10:00,52.71,52.72,52.69,52.7,23300.0,43.7348,43.7431,43.7182,43.7265,23300.0
2014-09-24 12:20:00,52.7,52.72,52.67,52.68,23200.0,43.7265,43.7431,43.7016,43.7099,23200.0
2014-09-24 12:30:00,52.7,52.76,52.69,52.76,8300.0,43.7265,43.7762,43.7182,43.7762,8300.0
2014-09-24 12:40:00,52.76,52.8,52.75,52.8,8200.0,43.7762,43.8094,43.7679,43.8094,8200.0
2014-09-24 12:50:00,52.8,52.86,52.78,52.85,28600.0,43.8094,43.8592,43.7928,43.8509,28600.0
2014-09-24 13:00:00,52.87,52.88,52.81,52.81,22100.0,43.8675,43.8758,43.8177,43.8177,22100.0
2014-09-24 13:10:00,52.81,52.85,52.8,52.85,16800.0,43.8177,43.8509,43.8094,43.8509,16800.0
2014-09-24 13:20:00,52.84,52.84,52.8,52.81,11200.0,43.8426,43.8426,43.8094,43.8177,11200.0
2014-09-24 13:30:00,52.82,52.88,52.81,52.88,13200.0,43.826,43.8758,43.8177,43.8758,13200.0
2014-09-24 13:40:00,52.88,52.94,52.88,52.94,30000.0,43.8758,43.9256,43.8758,43.9256,30000.0
2014-09-24 13:50:00,52.93,52.98,52.93,52.94,22500.0,43.9173,43.9588,43.9173,43.9256,22500.0
2014-09-24 14:00:00,52.95,52.95,52.91,52.93,16300.0,43.9339,43.9339,43.9007,43.9173,16300.0
2014-09-24 14:10:00,52.92,52.92,52.87,52.87,29000.0,43.909,43.909,43.8675,43.8675,29000.0
2014-09-24 14:20:00,52.87,52.92,52.82,52.9,44700.0,43.8675,43.909,43.826,43.8924,44700.0
2014-09-24 14:30:00,52.91,52.93,52.89,52.91,19500.0,43.9007,43.9173,43.8841,43.9007,19500.0
2014-09-24 14:40:00,52.91,52.93,52.9,52.93,18400.0,43.9007,43.9173,43.8924,43.9173,18400.0
2014-09-24 14:50:00,52.93,52.93,52.89,52.91,18900.0,43.9173,43.9173,43.8841,43.9007,18900.0
2014-09-24 15:00:00,52.91,52.96,52.9,52.92,27100.0,43.9007,43.9422,43.8924,43.909,27100.0
2014-09-24 15:10:00,52.93,52.99,52.93,52.98,38500.0,43.9173,43.9671,43.9173,43.9588,38500.0
2014-09-24 15:20:00,52.98,52.99,52.95,52.95,28400.0,43.9588,43.9671,43.9339,43.9339,28400.0
2014-09-24 15:30:00,52.95,52.97,52.94,52.96,34600.0,43.9339,43.9505,43.9256,43.9422,34600.0
2014-09-24 15:40:00,52.95,52.96,52.89,52.92,48700.0,43.9339,43.9422,43.8841,43.909,48700.0
2014-09-24 15:50:00,52.92,52.98,52.92,52.96,109700.0,43.909,43.9588,43.909,43.9422,109700.0
2014-09-25 09:30:00,52.04,52.27,51.65,52.26,203500.0,43.1788,43.3697,42.8553,43.3614,203500.0
2014-09-25 09:40:00,52.24,52.37,52.15,52.27,59100.0,43.3448,43.4527,43.2701,43.3697,59100.0
2014-09-25 09:50:00,52.25,52.29,52.15,52.2,56300.0,43.3531,43.3863,43.2701,43.3116,56300.0
2014-09-25 10:00:00,52.2,52.25,52.11,52.19,31700.0,43.3116,43.3531,43.2369,43.3033,31700.0
2014-09-25 10:10:00,52.19,52.19,52.1,52.15,85400.0,43.3033,43.3033,43.2286,43.2701,85400.0
2014-09-25 10:20:00,52.15,52.17,51.99,52.13,31500.0,43.2701,43.2867,43.1374,43.2535,31500.0
2014-09-25 10:30:00,52.12,52.12,52.01,52.02,32700.0,43.2452,43.2452,43.154,43.1622,32700.0
2014-09-25 10:40:00,52.02,52.03,51.86,51.94,40500.0,43.1622,43.1705,43.0295,43.0959,40500.0
2014-09-25 10:50:00,51.94,52.05,51.92,52.02,43600.0,43.0959,43.1871,43.0793,43.1622,43600.0
2014-09-25 11:00:00,52.02,52.07,51.98,52.07,29300.0,43.1622,43.2037,43.1291,43.2037,29300.0
2014-09-25 11:10:00,52.06,52.09,52.04,52.05,44600.0,43.1954,43.2203,43.1788,43.1871,44600.0
2014-09-25 11:20:00,52.05,52.09,52.01,52.09,20100.0,43.1871,43.2203,43.154,43.2203,20100.0
2014-09-25 11:30:00,52.09,52.09,52.0,52.06,18600.0,43.2203,43.2203,43.1457,43.1954,18600.0
2014-09-25 11:40:00,52.05,52.07,51.96,51.96,14500.0,43.1871,43.2037,43.1125,43.1125,14500.0
2014-09-25 11:50:00,51.95,51.99,51.93,51.96,20900.0,43.1042,43.1374,43.0876,43.1125,20900.0
2014-09-25 12:00:00,51.96,52.01,51.96,51.96,14400.0,43.1125,43.154,43.1125,43.1125,14400.0
2014-09-25 12:10:00,51.96,52.03,51.96,52.0,18400.0,43.1125,43.1705,43.1125,43.1457,18400.0
2014-09-25 12:20:00,52.0,52.02,51.91,51.92,25600.0,43.1457,43.1622,43.071,43.0793,25600.0
2014-09-25 12:30:00,51.92,51.96,51.9,51.96,17600.0,43.0793,43.1125,43.0627,43.1125,17600.0
2014-09-25 12:40:00,51.96,51.96,51.89,51.9,17300.0,43.1125,43.1125,43.0544,43.0627,17300.0
2014-09-25 12:50:00,51.9,51.91,51.87,51.89,28400.0,43.0627,43.071,43.0378,43.0544,28400.0
2014-09-25 13:00:00,51.89,51.9,51.83,51.85,27600.0,43.0544,43.0627,43.0046,43.0212,27600.0
2014-09-25 13:10:00,51.85,51.91,51.85,51.89,37100.0,43.0212,43.071,43.0212,43.0544,37100.0
2014-09-25 13:20:00,51.89,51.91,51.86,51.89,20900.0,43.0544,43.071,43.0295,43.0544,20900.0
2014-09-25 13:30:00,51.9,51.91,51.85,51.86,11100.0,43.0627,43.071,43.0212,43.0295,11100.0
2014-09-25 13:40:00,51.85,51.9,51.83,51.86,17900.0,43.0212,43.0627,43.0046,43.0295,17900.0
2014-09-25 13:50:00,51.86,51.89,51.81,51.87,35400.0,43.0295,43.0544,42.988,43.0378,35400.0
2014-09-25 14:00:00,51.87,51.94,51.85,51.92,25400.0,43.0378,43.0959,43.0212,43.0793,25400.0
2014-09-25 14:10:00,51.92,51.96,51.91,51.96,31800.0,43.0793,43.1125,43.071,43.1125,31800.0
2014-09-25 14:20:00,51.95,52.02,51.94,52.01,21000.0,43.1042,43.1622,43.0959,43.154,21000.0
2014-09-25 14:30:00,52.01,52.05,51.98,52.04,25000.0,43.154,43.1871,43.1291,43.1788,25000.0
2014-09-25 14:40:00,52.04,52.07,52.02,52.05,15600.0,43.1788,43.2037,43.1622,43.1871,15600.0
2014-09-25 14:50:00,52.06,52.08,52.02,52.03,17500.0,43.1954,43.212,43.1622,43.1705,17500.0
2014-09-25 15:00:00,52.03,52.04,51.99,52.01,58600.0,43.1705,43.1788,43.1374,43.154,58600.0
2014-09-25 15:10:00,52.01,52.07,51.99,52.01,37300.0,43.154,43.2037,43.1374,43.154,37300.0
2014-09-25 15:20:00,52.01,52.01,51.95,51.98,49100.0,43.154,43.154,43.1042,43.1291,49100.0
2014-09-25 15:30:00,51.98,52.08,51.96,52.08,66500.0,43.1291,43.212,43.1125,43.212,66500.0
2014-09-25 15:40:00,52.07,52.11,52.02,52.06,110000.0,43.2037,43.2369,43.1622,43.1954,110000.0
2014-09-25 15:50:00,52.06,52.06,51.91,51.92,242900.0,43.1954,43.1954,43.071,43.0793,242900.0
2014-09-26 09:30:00,51.83,52.05,51.79,51.86,40500.0,43.0046,43.1871,42.9714,43.0295,40500.0
2014-09-26 09:40:00,51.88,51.94,51.78,51.93,18300.0,43.0461,43.0959,42.9631,43.0876,18300.0
2014-09-26 09:50:00,51.92,51.97,51.88,51.94,13900.0,43.0793,43.1208,43.0461,43.0959,13900.0
2014-09-26 10:00:00,51.95,52.07,51.94,52.03,11400.0,43.1042,43.2037,43.0959,43.1705,11400.0
2014-09-26 10:10:00,52.03,52.04,51.93,51.98,19300.0,43.1705,43.1788,43.0876,43.1291,19300.0
2014-09-26 10:20:00,52.0,52.08,51.99,51.99,20900.0,43.1457,43.212,43.1374,43.1374,20900.0
2014-09-26 10:30:00,51.99,51.99,51.91,51.95,47800.0,43.1374,43.1374,43.071,43.1042,47800.0
2014-09-26 10:40:00,51.96,51.99,51.92,51.97,23100.0,43.1125,43.1374,43.0793,43.1208,23100.0
2014-09-26 10:50:00,51.97,52.01,51.93,52.0,27100.0,43.1208,43.154,43.0876,43.1457,27100.0
2014-09-26 11:00:00,52.01,52.01,51.96,51.99,35300.0,43.154,43.154,43.1125,43.1374,35300.0
2014-09-26 11:10:00,52.0,52.0,51.96,51.97,12400.0,43.1457,43.1457,43.1125,43.1208,12400.0
2014-09-26 11:20:00,51.98,51.98,51.93,51.95,21100.0,43.1291,43.1291,43.0876,43.1042,21100.0
2014-09-26 11:30:00,51.96,51.97,51.9,51.96,21400.0,43.1125,43.1208,43.0627,43.1125,21400.0
2014-09-26 11:40:00,51.96,52.01,51.94,52.0,11900.0,43.1125,43.154,43.0959,43.1457,11900.0
2014-09-26 11:50:00,52.01,52.05,52.0,52.04,9600.0,43.154,43.1871,43.1457,43.1788,9600.0
2014-09-26 12:00:00,52.04,52.06,52.02,52.04,29500.0,43.1788,43.1954,43.1622,43.1788,29500.0
2014-09-26 12:10:00,52.03,52.12,52.02,52.11,21100.0,43.1705,43.2452,43.1622,43.2369,21100.0
2014-09-26 12:20:00,52.11,52.14,52.1,52.14,15000.0,43.2369,43.2618,43.2286,43.2618,15000.0
2014-09-26 12:30:00,52.14,52.17,52.12,52.16,16000.0,43.2618,43.2867,43.2452,43.2784,16000.0
2014-09-26 12:40:00,52.16,52.17,52.14,52.17,20000.0,43.2784,43.2867,43.2618,43.2867,20000.0
2014-09-26 12:50:00,52.16,52.19,52.16,52.19,12800.0,43.2784,43.3033,43.2784,43.3033,12800.0
2014-09-26 13:00:00,52.18,52.23,52.16,52.23,17500.0,43.295,43.3365,43.2784,43.3365,17500.0
2014-09-26 13:10:00,52.22,52.28,52.22,52.28,21300.0,43.3282,43.378,43.3282,43.378,21300.0
2014-09-26 13:20:00,52.28,52.32,52.27,52.28,21500.0,43.378,43.4112,43.3697,43.378,21500.0
2014-09-26 13:30:00,52.28,52.33,52.27,52.28,18800.0,43.378,43.4195,43.3697,43.378,18800.0
2014-09-26 13:40:00,52.29,52.3,52.28,52.3,8800.0,43.3863,43.3946,43.378,43.3946,8800.0
2014-09-26 13:50:00,52.3,52.34,52.29,52.34,27500.0,43.3946,43.4278,43.3863,43.4278,27500.0
2014-09-26 14:00:00,52.33,52.49,52.33,52.49,31900.0,43.4195,43.5522,43.4195,43.5522,31900.0
2014-09-26 14:10:00,52.5,52.61,52.46,52.59,34500.0,43.5605,43.6518,43.5273,43.6352,34500.0
2014-09-26 14:20:00,52.6,52.6,52.55,52.56,23700.0,43.6435,43.6435,43.602,43.6103,23700.0
2014-09-26 14:30:00,52.56,52.61,52.53,52.6,31100.0,43.6103,43.6518,43.5854,43.6435,31100.0
2014-09-26 14:40:00,52.6,52.63,52.59,52.6,39200.0,43.6435,43.6684,43.6352,43.6435,39200.0
2014-09-26 14:50:00,52.6,52.6,52.53,52.55,22300.0,43.6435,43.6435,43.5854,43.602,22300.0
2014-09-26 15:00:00,52.55,52.55,52.52,52.54,12900.0,43.602,43.602,43.5771,43.5937,12900.0
2014-09-26 15:10:00,52.55,52.58,52.54,52.54,38000.0,43.602,43.6269,43.5937,43.5937,38000.0
2014-09-26 15:20:00,52.54,52.58,52.51,52.55,50500.0,43.5937,43.6269,43.5688,43.602,50500.0
2014-09-26 15:30:00,52.55,52.57,52.5,52.53,46900.0,43.602,43.6186,43.5605,43.5854,46900.0
2014-09-26 15:40:00,52.53,52.54,52.47,52.5,78900.0,43.5854,43.5937,43.5356,43.5605,78900.0
2014-09-26 15:50:00,52.5,52.54,52.49,52.54,200200.0,43.5605,43.5937,43.5522,43.5937,200200.0
2014-09-29 09:30:00,52.09,52.32,52.0,52.3,53300.0,43.2203,43.4112,43.1457,43.3946,53300.0
2014-09-29 09:40:00,52.3,52.44,52.28,52.37,28000.0,43.3946,43.5107,43.378,43.4527,28000.0
2014-09-29 09:50:00,52.37,52.51,52.3,52.48,34600.0,43.4527,43.5688,43.3946,43.5439,34600.0
2014-09-29 10:00:00,52.46,52.51,52.39,52.44,16100.0,43.5273,43.5688,43.4692,43.5107,16100.0
2014-09-29 10:10:00,52.43,52.51,52.42,52.49,24500.0,43.5024,43.5688,43.4941,43.5522,24500.0
2014-09-29 10:20:00,52.51,52.54,52.43,52.45,15000.0,43.5688,43.5937,43.5024,43.519,15000.0
2014-09-29 10:30:00,52.44,52.51,52.44,52.47,13700.0,43.5107,43.5688,43.5107,43.5356,13700.0
2014-09-29 10:40:00,52.48,52.52,52.44,52.48,15500.0,43.5439,43.5771,43.5107,43.5439,15500.0
2014-09-29 10:50:00,52.47,52.52,52.45,52.5,41900.0,43.5356,43.5771,43.519,43.5605,41900.0
2014-09-29 11:00:00,52.5,52.54,52.5,52.54,15400.0,43.5605,43.5937,43.5605,43.5937,15400.0
2014-09-29 11:10:00,52.52,52.69,52.51,52.68,43600.0,43.5771,43.7182,43.5688,43.7099,43600.0
2014-09-29 11:20:00,52.66,52.7,52.64,52.69,22400.0,43.6933,43.7265,43.6767,43.7182,22400.0
2014-09-29 11:30:00,52.69,52.7,52.61,52.61,14800.0,43.7182,43.7265,43.6518,43.6518,14800.0
2014-09-29 11:40:00,52.6,52.63,52.58,52.63,12000.0,43.6435,43.6684,43.6269,43.6684,12000.0
2014-09-29 11:50:00,52.63,52.65,52.63,52.64,9900.0,43.6684,43.685,43.6684,43.6767,9900.0
2014-09-29 12:00:00,52.64,52.65,52.57,52.58,19200.0,43.6767,43.685,43.6186,43.6269,19200.0
2014-09-29 12:10:00,52.58,52.58,52.47,52.56,26100.0,43.6269,43.6269,43.5356,43.6103,26100.0
2014-09-29 12:20:00,52.56,52.57,52.54,52.54,29200.0,43.6103,43.6186,43.5937,43.5937,29200.0
2014-09-29 12:30:00,52.54,52.55,52.5,52.51,21500.0,43.5937,43.602,43.5605,43.5688,21500.0
2014-09-29 12:40:00,52.51,52.52,52.47,52.51,14200.0,43.5688,43.5771,43.5356,43.5688,14200.0
2014-09-29 12:50:00,52.51,52.53,52.51,52.52,11000.0,43.5688,43.5854,43.5688,43.5771,11000.0
2014-09-29 13:00:00,52.52,52.53,52.49,52.52,11500.0,43.5771,43.5854,43.5522,43.5771,11500.0
2014-09-29 13:10:00,52.52,52.6,52.51,52.57,20000.0,43.5771,43.6435,43.5688,43.6186,20000.0
2014-09-29 13:20:00,52.57,52.6,52.57,52.58,9000.0,43.6186,43.6435,43.6186,43.6269,9000.0
2014-09-29 13:30:00,52.58,52.65,52.58,52.63,14100.0,43.6269,43.685,43.6269,43.6684,14100.0
2014-09-29 13:40:00,52.62,52.62,52.55,52.55,12500.0,43.6601,43.6601,43.602,43.602,12500.0
2014-09-29 13:50:00,52.55,52.61,52.55,52.59,11500.0,43.602,43.6518,43.602,43.6352,11500.0
2014-09-29 14:00:00,52.58,52.62,52.53,52.54,18700.0,43.6269,43.6601,43.5854,43.5937,18700.0
2014-09-29 14:10:00,52.55,52.55,52.44,52.44,82500.0,43.602,43.602,43.5107,43.5107,82500.0
2014-09-29 14:20:00,52.44,52.44,52.36,52.37,19200.0,43.5107,43.5107,43.4444,43.4527,19200.0
2014-09-29 14:30:00,52.37,52.43,52.37,52.42,19800.0,43.4527,43.5024,43.4527,43.4941,19800.0
2014-09-29 14:40:00,52.41,52.45,52.4,52.44,13100.0,43.4858,43.519,43.4775,43.5107,13100.0
2014-09-29 14:50:00,52.45,52.47,52.39,52.45,17500.0,43.519,43.5356,43.4692,43.519,17500.0
2014-09-29 15:00:00,52.46,52.51,52.46,52.46,30900.0,43.5273,43.5688,43.5273,43.5273,30900.0
2014-09-29 15:10:00,52.45,52.54,52.45,52.51,31200.0,43.519,43.5937,43.519,43.5688,31200.0
2014-09-29 15:20:00,52.52,52.56,52.5,52.55,26600.0,43.5771,43.6103,43.5605,43.602,26600.0
2014-09-29 15:30:00,52.55,52.56,52.51,52.56,31200.0,43.602,43.6103,43.5688,43.6103,31200.0
2014-09-29 15:40:00,52.55,52.55,52.45,52.51,74300.0,43.602,43.602,43.519,43.5688,74300.0
2014-09-29 15:50:00,52.5,52.52,52.48,52.49,93300.0,43.5605,43.5771,43.5439,43.5522,93300.0
2014-09-30 09:30:00,52.47,52.65,52.47,52.53,31500.0,43.5356,43.685,43.5356,43.5854,31500.0
2014-09-30 09:40:00,52.48,52.51,52.35,52.36,18100.0,43.5439,43.5688,43.4361,43.4444,18100.0
2014-09-30 09:50:00,52.36,52.41,52.27,52.31,17300.0,43.4444,43.4858,43.3697,43.4029,17300.0
2014-09-30 10:00:00,52.31,52.37,52.21,52.36,60900.0,43.4029,43.4527,43.3199,43.4444,60900.0
2014-09-30 10:10:00,52.36,52.55,52.35,52.54,53100.0,43.4444,43.602,43.4361,43.5937,53100.0
2014-09-30 10:20:00,52.53,52.57,52.48,52.49,19200.0,43.5854,43.6186,43.5439,43.5522,19200.0
2014-09-30 10:30:00,52.49,52.57,52.48,52.57,20400.0,43.5522,43.6186,43.5439,43.6186,20400.0
2014-09-30 10:40:00,52.57,52.65,52.55,52.61,19700.0,43.6186,43.685,43.602,43.6518,19700.0
2014-09-30 10:50:00,52.62,52.63,52.57,52.63,14300.0,43.6601,43.6684,43.6186,43.6684,14300.0
2014-09-30 11:00:00,52.63,52.71,52.59,52.71,11200.0,43.6684,43.7348,43.6352,43.7348,11200.0
2014-09-30 11:10:00,52.7,52.7,52.63,52.66,19800.0,43.7265,43.7265,43.6684,43.6933,19800.0
2014-09-30 11:20:00,52.65,52.72,52.63,52.7,34000.0,43.685,43.7431,43.6684,43.7265,34000.0
2014-09-30 11:30:00,52.71,52.71,52.65,52.66,16300.0,43.7348,43.7348,43.685,43.6933,16300.0
2014-09-30 11:40:00,52.66,52.66,52.61,52.66,12100.0,43.6933,43.6933,43.6518,43.6933,12100.0
2014-09-30 11:50:00,52.66,52.68,52.63,52.66,25400.0,43.6933,43.7099,43.6684,43.6933,25400.0
2014-09-30 12:00:00,52.67,52.72,52.64,52.72,20800.0,43.7016,43.7431,43.6767,43.7431,20800.0
2014-09-30 12:10:00,52.71,52.76,52.7,52.74,16500.0,43.7348,43.7762,43.7265,43.7596,16500.0
2014-09-30 12:20:00,52.74,52.75,52.65,52.66,14800.0,43.7596,43.7679,43.685,43.6933,14800.0
2014-09-30 12:30:00,52.66,52.66,52.57,52.57,19700.0,43.6933,43.6933,43.6186,43.6186,19700.0
2014-09-30 12:40:00,52.57,52.62,52.56,52.58,11700.0,43.6186,43.6601,43.6103,43.6269,11700.0
2014-09-30 12:50:00,52.59,52.62,52.54,52.55,10100.0,43.6352,43.6601,43.5937,43.602,10100.0
2014-09-30 13:00:00,52.56,52.63,52.55,52.58,14400.0,43.6103,43.6684,43.602,43.6269,14400.0
2014-09-30 13:10:00,52.59,52.6,52.56,52.56,10400.0,43.6352,43.6435,43.6103,43.6103,10400.0
2014-09-30 13:20:00,52.55,52.59,52.52,52.53,18400.0,43.602,43.6352,43.5771,43.5854,18400.0
2014-09-30 13:30:00,52.54,52.56,52.51,52.53,18700.0,43.5937,43.6103,43.5688,43.5854,18700.0
2014-09-30 13:40:00,52.53,52.53,52.4,52.42,16800.0,43.5854,43.5854,43.4775,43.4941,16800.0
2014-09-30 13:50:00,52.43,52.47,52.42,52.46,5800.0,43.5024,43.5356,43.4941,43.5273,5800.0
2014-09-30 14:00:00,52.47,52.48,52.43,52.47,22800.0,43.5356,43.5439,43.5024,43.5356,22800.0
2014-09-30 14:10:00,52.48,52.51,52.46,52.47,21800.0,43.5439,43.5688,43.5273,43.5356,21800.0
2014-09-30 14:20:00,52.48,52.5,52.4,52.47,21600.0,43.5439,43.5605,43.4775,43.5356,21600.0
2014-09-30 14:30:00,52.48,52.53,52.48,52.49,11100.0,43.5439,43.5854,43.5439,43.5522,11100.0
2014-09-30 14:40:00,52.49,52.5,52.44,52.49,22400.0,43.5522,43.5605,43.5107,43.5522,22400.0
2014-09-30 14:50:00,52.49,52.49,52.44,52.44,19300.0,43.5522,43.5522,43.5107,43.5107,19300.0
2014-09-30 15:00:00,52.44,52.44,52.38,52.41,29500.0,43.5107,43.5107,43.4609,43.4858,29500.0
2014-09-30 15:10:00,52.41,52.44,52.38,52.44,26100.0,43.4858,43.5107,43.4609,43.5107,26100.0
2014-09-30 15:20:00,52.43,52.51,52.43,52.46,36700.0,43.5024,43.5688,43.5024,43.5273,36700.0
2014-09-30 15:30:00,52.46,52.5,52.42,52.44,48500.0,43.5273,43.5605,43.4941,43.5107,48500.0
2014-09-30 15:40:00,52.44,52.49,52.41,52.42,83500.0,43.5107,43.5522,43.4858,43.4941,83500.0
2014-09-30 15:50:00,52.42,52.47,52.32,52.34,175800.0,43.4941,43.5356,43.4112,43.4278,175800.0
2014-10-01 09:30:00,52.41,52.41,52.19,52.24,65400.0,43.4858,43.4858,43.3033,43.3448,65400.0
2014-10-01 09:40:00,52.25,52.3,52.14,52.19,26400.0,43.3531,43.3946,43.2618,43.3033,26400.0
2014-10-01 09:50:00,52.19,52.23,52.12,52.18,24000.0,43.3033,43.3365,43.2452,43.295,24000.0
2014-10-01 10:00:00,52.17,52.19,52.05,52.11,39700.0,43.2867,43.3033,43.1871,43.2369,39700.0
2014-10-01 10:10:00,52.11,52.28,52.09,52.27,37700.0,43.2369,43.378,43.2203,43.3697,37700.0
2014-10-01 10:20:00,52.27,52.28,52.23,52.27,32300.0,43.3697,43.378,43.3365,43.3697,32300.0
2014-10-01 10:30:00,52.26,52.26,52.04,52.06,29800.0,43.3614,43.3614,43.1788,43.1954,29800.0
2014-10-01 10:40:00,52.07,52.18,52.07,52.14,77600.0,43.2037,43.295,43.2037,43.2618,77600.0
2014-10-01 10:50:00,52.15,52.17,52.13,52.15,27900.0,43.2701,43.2867,43.2535,43.2701,27900.0
2014-10-01 11:00:00,52.15,52.22,52.14,52.18,23900.0,43.2701,43.3282,43.2618,43.295,23900.0
2014-10-01 11:10:00,52.18,52.2,52.11,52.15,22100.0,43.295,43.3116,43.2369,43.2701,22100.0
2014-10-01 11:20:00,52.16,52.17,52.07,52.1,17800.0,43.2784,43.2867,43.2037,43.2286,17800.0
2014-10-01 11:30:00,52.09,52.09,52.01,52.05,15900.0,43.2203,43.2203,43.154,43.1871,15900.0
2014-10-01 11:40:00,52.04,52.05,51.97,51.98,19400.0,43.1788,43.1871,43.1208,43.1291,19400.0
2014-10-01 11:50:00,51.99,52.05,51.99,52.03,12500.0,43.1374,43.1871,43.1374,43.1705,12500.0
2014-10-01 12:00:00,52.02,52.03,51.97,52.02,19800.0,43.1622,43.1705,43.1208,43.1622,19800.0
2014-10-01 12:10:00,52.01,52.01,51.94,51.98,16600.0,43.154,43.154,43.0959,43.1291,16600.0
2014-10-01 12:20:00,51.98,52.02,51.96,52.01,16700.0,43.1291,43.1622,43.1125,43.154,16700.0
2014-10-01 12:30:00,52.01,52.01,51.91,51.93,23400.0,43.154,43.154,43.071,43.0876,23400.0
2014-10-01 12:40:00,51.92,51.95,51.86,51.86,28100.0,43.0793,43.1042,43.0295,43.0295,28100.0
2014-10-01 12:50:00,51.85,51.89,51.85,51.85,25400.0,43.0212,43.0544,43.0212,43.0212,25400.0
2014-10-01 13:00:00,51.85,51.86,51.79,51.8,27700.0,43.0212,43.0295,42.9714,42.9797,27700.0
2014-10-01 13:10:00,51.79,51.85,51.75,51.78,34100.0,42.9714,43.0212,42.9382,42.9631,34100.0
2014-10-01 13:20:00,51.77,51.81,51.75,51.79,36000.0,42.9548,42.988,42.9382,42.9714,36000.0
2014-10-01 13:30:00,51.79,51.79,51.68,51.7,37400.0,42.9714,42.9714,42.8801,42.8967,37400.0
2014-10-01 13:40:00,51.7,51.77,51.66,51.76,35800.0,42.8967,42.9548,42.8635,42.9465,35800.0
2014-10-01 13:50:00,51.75,51.78,51.72,51.75,89100.0,42.9382,42.9631,42.9133,42.9382,89100.0
2014-10-01 14:00:00,51.74,51.78,51.71,51.77,34200.0,42.9299,42.9631,42.905,42.9548,34200.0
2014-10-01 14:10:00,51.78,51.79,51.75,51.79,18900.0,42.9631,42.9714,42.9382,42.9714,18900.0
2014-10-01 14:20:00,51.78,51.78,51.75,51.76,45400.0,42.9631,42.9631,42.9382,42.9465,45400.0
2014-10-01 14:30:00,51.76,51.76,51.7,51.71,42700.0,42.9465,42.9465,42.8967,42.905,42700.0
2014-10-01 14:40:00,51.71,51.71,51.68,51.68,36300.0,42.905,42.905,42.8801,42.8801,36300.0
2014-10-01 14:50:00,51.69,51.69,51.58,51.58,97600.0,42.8884,42.8884,42.7972,42.7972,97600.0
2014-10-01 15:00:00,51.59,51.64,51.57,51.57,55800.0,42.8055,42.847,42.7889,42.7889,55800.0
2014-10-01 15:10:00,51.58,51.66,51.55,51.65,117700.0,42.7972,42.8635,42.7723,42.8553,117700.0
2014-10-01 15:20:00,51.64,51.71,51.59,51.7,65300.0,42.847,42.905,42.8055,42.8967,65300.0
2014-10-01 15:30:00,51.7,51.79,51.7,51.79,60600.0,42.8967,42.9714,42.8967,42.9714,60600.0
2014-10-01 15:40:00,51.79,51.83,51.78,51.8,118900.0,42.9714,43.0046,42.9631,42.9797,118900.0
2014-10-01 15:50:00,51.79,51.82,51.72,51.72,190900.0,42.9714,42.9963,42.9133,42.9133,190900.0
2014-10-02 09:30:00,51.69,51.79,51.5,51.74,47200.0,42.8884,42.9714,42.7308,42.9299,47200.0
2014-10-02 09:40:00,51.74,51.78,51.62,51.72,24300.0,42.9299,42.9631,42.8304,42.9133,24300.0
2014-10-02 09:50:00,51.72,51.8,51.72,51.8,8700.0,42.9133,42.9797,42.9133,42.9797,8700.0
2014-10-02 10:00:00,51.8,51.81,51.73,51.81,13400.0,42.9797,42.988,42.9216,42.988,13400.0
2014-10-02 10:10:00,51.82,51.82,51.74,51.76,20900.0,42.9963,42.9963,42.9299,42.9465,20900.0
2014-10-02 10:20:00,51.76,51.81,51.75,51.75,38100.0,42.9465,42.988,42.9382,42.9382,38100.0
2014-10-02 10:30:00,51.75,51.75,51.59,51.67,17300.0,42.9382,42.9382,42.8055,42.8718,17300.0
2014-10-02 10:40:00,51.66,51.69,51.61,51.69,12700.0,42.8635,42.8884,42.8221,42.8884,12700.0
2014-10-02 10:50:00,51.68,51.7,51.64,51.66,13900.0,42.8801,42.8967,42.847,42.8635,13900.0
2014-10-02 11:00:00,51.65,51.75,51.65,51.73,17800.0,42.8553,42.9382,42.8553,42.9216,17800.0
2014-10-02 11:10:00,51.73,51.74,51.68,51.68,15300.0,42.9216,42.9299,42.8801,42.8801,15300.0
2014-10-02 11:20:00,51.68,51.68,51.62,51.64,27300.0,42.8801,42.8801,42.8304,42.847,27300.0
2014-10-02 11:30:00,51.63,51.63,51.53,51.56,17200.0,42.8387,42.8387,42.7557,42.7806,17200.0
2014-10-02 11:40:00,51.57,51.57,51.47,51.55,14600.0,42.7889,42.7889,42.7059,42.7723,14600.0
2014-10-02 11:50:00,51.54,51.62,51.52,51.61,17200.0,42.764,42.8304,42.7474,42.8221,17200.0
2014-10-02 12:00:00,51.62,51.66,51.59,51.65,23100.0,42.8304,42.8635,42.8055,42.8553,23100.0
2014-10-02 12:10:00,51.65,51.65,51.6,51.62,16400.0,42.8553,42.8553,42.8138,42.8304,16400.0
2014-10-02 12:20:00,51.61,51.64,51.59,51.62,9800.0,42.8221,42.847,42.8055,42.8304,9800.0
2014-10-02 12:30:00,51.62,51.64,51.54,51.54,13900.0,42.8304,42.847,42.764,42.764,13900.0
2014-10-02 12:40:00,51.54,51.58,51.51,51.54,15600.0,42.764,42.7972,42.7391,42.764,15600.0
2014-10-02 12:50:00,51.54,51.67,51.53,51.64,19600.0,42.764,42.8718,42.7557,42.847,19600.0
2014-10-02 13:00:00,51.64,51.7,51.63,51.67,13600.0,42.847,42.8967,42.8387,42.8718,13600.0
2014-10-02 13:10:00,51.68,51.81,51.67,51.8,37800.0,42.8801,42.988,42.8718,42.9797,37800.0
2014-10-02 13:20:00,51.8,51.87,51.79,51.85,21500.0,42.9797,43.0378,42.9714,43.0212,21500.0
2014-10-02 13:30:00,51.84,51.86,51.77,51.79,17300.0,43.0129,43.0295,42.9548,42.9714,17300.0
2014-10-02 13:40:00,51.78,51.79,51.68,51.69,43700.0,42.9631,42.9714,42.8801,42.8884,43700.0
2014-10-02 13:50:00,51.71,51.8,51.69,51.76,18200.0,42.905,42.9797,42.8884,42.9465,18200.0
2014-10-02 14:00:00,51.75,51.81,51.72,51.8,23100.0,42.9382,42.988,42.9133,42.9797,23100.0
2014-10-02 14:10:00,51.79,51.84,51.78,51.82,24800.0,42.9714,43.0129,42.9631,42.9963,24800.0
2014-10-02 14:20:00,51.82,51.91,51.78,51.9,14500.0,42.9963,43.071,42.9631,43.0627,14500.0
2014-10-02 14:30:00,51.89,51.89,51.81,51.83,17800.0,43.0544,43.0544,42.988,43.0046,17800.0
2014-10-02 14:40:00,51.83,51.91,51.82,51.91,15300.0,43.0046,43.071,42.9963,43.071,15300.0
2014-10-02 14:50:00,51.89,51.97,51.89,51.92,20800.0,43.0544,43.1208,43.0544,43.0793,20800.0
2014-10-02 15:00:00,51.91,51.92,51.87,51.88,20700.0,43.071,43.0793,43.0378,43.0461,20700.0
2014-10-02 15:10:00,51.89,51.9,51.77,51.77,35800.0,43.0544,43.0627,42.9548,42.9548,35800.0
2014-10-02 15:20:00,51.77,51.8,51.76,51.79,31400.0,42.9548,42.9797,42.9465,42.9714,31400.0
2014-10-02 15:30:00,51.79,51.79,51.71,51.77,58200.0,42.9714,42.9714,42.905,42.9548,58200.0
2014-10-02 15:40:00,51.76,51.77,51.68,51.75,81800.0,42.9465,42.9548,42.8801,42.9382,81800.0
2014-10-02 15:50:00,51.76,51.78,51.7,51.72,168700.0,42.9465,42.9631,42.8967,42.9133,168700.0
2014-10-03 09:30:00,52.0,52.16,51.99,52.14,54200.0,43.1457,43.2784,43.1374,43.2618,54200.0
2014-10-03 09:40:00,52.14,52.49,52.14,52.43,32500.0,43.2618,43.5522,43.2618,43.5024,32500.0
2014-10-03 09:50:00,52.45,52.45,52.29,52.29,86700.0,43.519,43.519,43.3863,43.3863,86700.0
2014-10-03 10:00:00,52.32,52.4,52.3,52.38,48000.0,43.4112,43.4775,43.3946,43.4609,48000.0
2014-10-03 10:10:00,52.39,52.4,52.34,52.34,35600.0,43.4692,43.4775,43.4278,43.4278,35600.0
2014-10-03 10:20:00,52.34,52.36,52.3,52.35,29700.0,43.4278,43.4444,43.3946,43.4361,29700.0
2014-10-03 10:30:00,52.35,52.36,52.21,52.26,54500.0,43.4361,43.4444,43.3199,43.3614,54500.0
2014-10-03 10:40:00,52.27,52.27,52.21,52.25,20000.0,43.3697,43.3697,43.3199,43.3531,20000.0
2014-10-03 10:50:00,52.25,52.25,52.2,52.22,28600.0,43.3531,43.3531,43.3116,43.3282,28600.0
2014-10-03 11:00:00,52.21,52.26,52.2,52.25,35500.0,43.3199,43.3614,43.3116,43.3531,35500.0
2014-10-03 11:10:00,52.25,52.26,52.2,52.22,28800.0,43.3531,43.3614,43.3116,43.3282,28800.0
2014-10-03 11:20:00,52.22,52.24,52.2,52.21,32200.0,43.3282,43.3448,43.3116,43.3199,32200.0
2014-10-03 11:30:00,52.21,52.25,52.19,52.23,25400.0,43.3199,43.3531,43.3033,43.3365,25400.0
2014-10-03 11:40:00,52.22,52.23,52.18,52.2,19600.0,43.3282,43.3365,43.295,43.3116,19600.0
2014-10-03 11:50:00,52.21,52.24,52.18,52.23,23500.0,43.3199,43.3448,43.295,43.3365,23500.0
2014-10-03 12:00:00,52.23,52.25,52.22,52.22,33900.0,43.3365,43.3531,43.3282,43.3282,33900.0
2014-10-03 12:10:00,52.23,52.26,52.21,52.26,21400.0,43.3365,43.3614,43.3199,43.3614,21400.0
2014-10-03 12:20:00,52.25,52.26,52.22,52.25,28500.0,43.3531,43.3614,43.3282,43.3531,28500.0
2014-10-03 12:30:00,52.26,52.31,52.25,52.31,28800.0,43.3614,43.4029,43.3531,43.4029,28800.0
2014-10-03 12:40:00,52.31,52.33,52.3,52.32,26600.0,43.4029,43.4195,43.3946,43.4112,26600.0
2014-10-03 12:50:00,52.32,52.33,52.28,52.28,35900.0,43.4112,43.4195,43.378,43.378,35900.0
2014-10-03 13:00:00,52.28,52.3,52.28,52.29,21500.0,43.378,43.3946,43.378,43.3863,21500.0
2014-10-03 13:10:00,52.28,52.32,52.26,52.26,18900.0,43.378,43.4112,43.3614,43.3614,18900.0
2014-10-03 13:20:00,52.27,52.3,52.26,52.26,18800.0,43.3697,43.3946,43.3614,43.3614,18800.0
2014-10-03 13:30:00,52.26,52.27,52.22,52.24,14400.0,43.3614,43.3697,43.3282,43.3448,14400.0
2014-10-03 13:40:00,52.24,52.25,52.23,52.25,8500.0,43.3448,43.3531,43.3365,43.3531,8500.0
2014-10-03 13:50:00,52.25,52.26,52.23,52.25,15500.0,43.3531,43.3614,43.3365,43.3531,15500.0
2014-10-03 14:00:00,52.24,52.3,52.24,52.3,31100.0,43.3448,43.3946,43.3448,43.3946,31100.0
2014-10-03 14:10:00,52.29,52.35,52.28,52.31,27800.0,43.3863,43.4361,43.378,43.4029,27800.0
2014-10-03 14:20:00,52.31,52.38,52.31,52.35,18300.0,43.4029,43.4609,43.4029,43.4361,18300.0
2014-10-03 14:30:00,52.35,52.36,52.33,52.34,30700.0,43.4361,43.4444,43.4195,43.4278,30700.0
2014-10-03 14:40:00,52.34,52.39,52.34,52.39,20600.0,43.4278,43.4692,43.4278,43.4692,20600.0
2014-10-03 14:50:00,52.39,52.39,52.34,52.36,26200.0,43.4692,43.4692,43.4278,43.4444,26200.0
2014-10-03 15:00:00,52.36,52.41,52.34,52.37,29400.0,43.4444,43.4858,43.4278,43.4527,29400.0
2014-10-03 15:10:00,52.35,52.36,52.31,52.32,40800.0,43.4361,43.4444,43.4029,43.4112,40800.0
2014-10-03 15:20:00,52.33,52.34,52.3,52.32,39700.0,43.4195,43.4278,43.3946,43.4112,39700.0
2014-10-03 15:30:00,52.31,52.34,52.3,52.33,52000.0,43.4029,43.4278,43.3946,43.4195,52000.0
2014-10-03 15:40:00,52.32,52.38,52.31,52.38,112400.0,43.4112,43.4609,43.4029,43.4609,112400.0
2014-10-03 15:50:00,52.38,52.39,52.3,52.31,257100.0,43.4609,43.4692,43.3946,43.4029,257100.0
2014-10-06 09:30:00,52.58,52.6,52.41,52.41,46400.0,43.6269,43.6435,43.4858,43.4858,46400.0
2014-10-06 09:40:00,52.44,52.45,52.4,52.4,45200.0,43.5107,43.519,43.4775,43.4775,45200.0
2014-10-06 09:50:00,52.41,52.41,52.29,52.3,45100.0,43.4858,43.4858,43.3863,43.3946,45100.0
2014-10-06 10:00:00,52.3,52.36,52.28,52.28,68100.0,43.3946,43.4444,43.378,43.378,68100.0
2014-10-06 10:10:00,52.27,52.28,52.14,52.14,56000.0,43.3697,43.378,43.2618,43.2618,56000.0
2014-10-06 10:20:00,52.14,52.19,52.12,52.14,58700.0,43.2618,43.3033,43.2452,43.2618,58700.0
2014-10-06 10:30:00,52.15,52.19,52.11,52.17,51800.0,43.2701,43.3033,43.2369,43.2867,51800.0
2014-10-06 10:40:00,52.18,52.37,52.17,52.35,41700.0,43.295,43.4527,43.2867,43.4361,41700.0
2014-10-06 10:50:00,52.35,52.4,52.32,52.37,42300.0,43.4361,43.4775,43.4112,43.4527,42300.0
2014-10-06 11:00:00,52.36,52.43,52.35,52.43,15100.0,43.4444,43.5024,43.4361,43.5024,15100.0
2014-10-06 11:10:00,52.43,52.46,52.4,52.42,15600.0,43.5024,43.5273,43.4775,43.4941,15600.0
2014-10-06 11:20:00,52.41,52.41,52.33,52.36,20800.0,43.4858,43.4858,43.4195,43.4444,20800.0
2014-10-06 11:30:00,52.37,52.43,52.37,52.39,15500.0,43.4527,43.5024,43.4527,43.4692,15500.0
2014-10-06 11:40:00,52.39,52.4,52.28,52.31,59700.0,43.4692,43.4775,43.378,43.4029,59700.0
2014-10-06 11:50:00,52.32,52.34,52.26,52.3,23800.0,43.4112,43.4278,43.3614,43.3946,23800.0
2014-10-06 12:00:00,52.31,52.37,52.3,52.36,17600.0,43.4029,43.4527,43.3946,43.4444,17600.0
2014-10-06 12:10:00,52.35,52.36,52.33,52.36,10300.0,43.4361,43.4444,43.4195,43.4444,10300.0
2014-10-06 12:20:00,52.34,52.34,52.28,52.3,13500.0,43.4278,43.4278,43.378,43.3946,13500.0
2014-10-06 12:30:00,52.3,52.34,52.29,52.29,19400.0,43.3946,43.4278,43.3863,43.3863,19400.0
2014-10-06 12:40:00,52.3,52.3,52.23,52.23,26200.0,43.3946,43.3946,43.3365,43.3365,26200.0
2014-10-06 12:50:00,52.24,52.25,52.17,52.22,11800.0,43.3448,43.3531,43.2867,43.3282,11800.0
2014-10-06 13:00:00,52.2,52.29,52.17,52.27,18400.0,43.3116,43.3863,43.2867,43.3697,18400.0
2014-10-06 13:10:00,52.29,52.38,52.26,52.33,14600.0,43.3863,43.4609,43.3614,43.4195,14600.0
2014-10-06 13:20:00,52.33,52.38,52.32,52.37,16500.0,43.4195,43.4609,43.4112,43.4527,16500.0
2014-10-06 13:30:00,52.38,52.4,52.35,52.36,19500.0,43.4609,43.4775,43.4361,43.4444,19500.0
2014-10-06 13:40:00,52.36,52.38,52.34,52.35,9800.0,43.4444,43.4609,43.4278,43.4361,9800.0
2014-10-06 13:50:00,52.34,52.39,52.31,52.38,19800.0,43.4278,43.4692,43.4029,43.4609,19800.0
2014-10-06 14:00:00,52.38,52.39,52.32,52.33,23800.0,43.4609,43.4692,43.4112,43.4195,23800.0
2014-10-06 14:10:00,52.33,52.4,52.33,52.38,13300.0,43.4195,43.4775,43.4195,43.4609,13300.0
2014-10-06 14:20:00,52.39,52.49,52.39,52.45,20700.0,43.4692,43.5522,43.4692,43.519,20700.0
2014-10-06 14:30:00,52.45,52.49,52.44,52.48,27300.0,43.519,43.5522,43.5107,43.5439,27300.0
2014-10-06 14:40:00,52.47,52.5,52.46,52.49,38100.0,43.5356,43.5605,43.5273,43.5522,38100.0
2014-10-06 14:50:00,52.49,52.49,52.46,52.47,24700.0,43.5522,43.5522,43.5273,43.5356,24700.0
2014-10-06 15:00:00,52.47,52.48,52.39,52.4,46100.0,43.5356,43.5439,43.4692,43.4775,46100.0
2014-10-06 15:10:00,52.39,52.46,52.39,52.44,35600.0,43.4692,43.5273,43.4692,43.5107,35600.0
2014-10-06 15:20:00,52.45,52.53,52.43,52.5,43000.0,43.519,43.5854,43.5024,43.5605,43000.0
2014-10-06 15:30:00,52.49,52.5,52.44,52.49,43500.0,43.5522,43.5605,43.5107,43.5522,43500.0
2014-10-06 15:40:00,52.49,52.49,52.43,52.43,45700.0,43.5522,43.5522,43.5024,43.5024,45700.0
2014-10-06 15:50:00,52.43,52.47,52.4,52.4,97600.0,43.5024,43.5356,43.4775,43.4775,97600.0
2014-10-07 09:30:00,52.08,52.08,51.8,51.89,52900.0,43.212,43.212,42.9797,43.0544,52900.0
2014-10-07 09:40:00,51.87,51.96,51.84,51.9,26100.0,43.0378,43.1125,43.0129,43.0627,26100.0
2014-10-07 09:50:00,51.89,51.91,51.83,51.89,24000.0,43.0544,43.071,43.0046,43.0544,24000.0
2014-10-07 10:00:00,51.89,52.02,51.89,52.02,18400.0,43.0544,43.1622,43.0544,43.1622,18400.0
2014-10-07 10:10:00,52.02,52.04,51.92,51.93,27100.0,43.1622,43.1788,43.0793,43.0876,27100.0
2014-10-07 10:20:00,51.94,51.94,51.9,51.94,20800.0,43.0959,43.0959,43.0627,43.0959,20800.0
2014-10-07 10:30:00,51.95,52.06,51.95,52.02,19600.0,43.1042,43.1954,43.1042,43.1622,19600.0
2014-10-07 10:40:00,52.01,52.07,51.98,52.01,23200.0,43.154,43.2037,43.1291,43.154,23200.0
2014-10-07 10:50:00,52.01,52.03,51.9,51.9,18700.0,43.154,43.1705,43.0627,43.0627,18700.0
2014-10-07 11:00:00,51.91,51.91,51.78,51.82,28600.0,43.071,43.071,42.9631,42.9963,28600.0
2014-10-07 11:10:00,51.82,51.83,51.69,51.75,22400.0,42.9963,43.0046,42.8884,42.9382,22400.0
2014-10-07 11:20:00,51.76,51.78,51.74,51.77,19400.0,42.9465,42.9631,42.9299,42.9548,19400.0
2014-10-07 11:30:00,51.78,51.82,51.76,51.79,34600.0,42.9631,42.9963,42.9465,42.9714,34600.0
2014-10-07 11:40:00,51.79,51.85,51.79,51.85,17800.0,42.9714,43.0212,42.9714,43.0212,17800.0
2014-10-07 11:50:00,51.85,51.91,51.84,51.88,18900.0,43.0212,43.071,43.0129,43.0461,18900.0
2014-10-07 12:00:00,51.88,51.93,51.88,51.93,5300.0,43.0461,43.0876,43.0461,43.0876,5300.0
2014-10-07 12:10:00,51.93,52.0,51.93,51.99,19500.0,43.0876,43.1457,43.0876,43.1374,19500.0
2014-10-07 12:20:00,52.0,52.0,51.92,51.92,20800.0,43.1457,43.1457,43.0793,43.0793,20800.0
2014-10-07 12:30:00,51.92,51.94,51.85,51.86,24700.0,43.0793,43.0959,43.0212,43.0295,24700.0
2014-10-07 12:40:00,51.86,51.89,51.81,51.81,29500.0,43.0295,43.0544,42.988,42.988,29500.0
2014-10-07 12:50:00,51.81,51.86,51.81,51.84,87100.0,42.988,43.0295,42.988,43.0129,87100.0
2014-10-07 13:00:00,51.83,51.85,51.77,51.78,33300.0,43.0046,43.0212,42.9548,42.9631,33300.0
2014-10-07 13:10:00,51.78,51.81,51.75,51.77,102100.0,42.9631,42.988,42.9382,42.9548,102100.0
2014-10-07 13:20:00,51.77,51.8,51.72,51.75,46200.0,42.9548,42.9797,42.9133,42.9382,46200.0
2014-10-07 13:30:00,51.74,51.75,51.65,51.68,36000.0,42.9299,42.9382,42.8553,42.8801,36000.0
2014-10-07 13:40:00,51.67,51.69,51.64,51.64,18700.0,42.8718,42.8884,42.847,42.847,18700.0
2014-10-07 13:50:00,51.64,51.73,51.64,51.7,32900.0,42.847,42.9216,42.847,42.8967,32900.0
2014-10-07 14:00:00,51.71,51.71,51.59,51.61,145600.0,42.905,42.905,42.8055,42.8221,145600.0
2014-10-07 14:10:00,51.61,51.66,51.6,51.65,49100.0,42.8221,42.8635,42.8138,42.8553,49100.0
2014-10-07 14:20:00,51.65,51.65,51.54,51.55,68000.0,42.8553,42.8553,42.764,42.7723,68000.0
2014-10-07 14:30:00,51.55,51.55,51.48,51.51,61400.0,42.7723,42.7723,42.7142,42.7391,61400.0
2014-10-07 14:40:00,51.51,51.54,51.49,51.5,23300.0,42.7391,42.764,42.7225,42.7308,23300.0
2014-10-07 14:50:00,51.5,51.52,51.48,51.49,30900.0,42.7308,42.7474,42.7142,42.7225,30900.0
2014-10-07 15:00:00,51.5,51.55,51.47,51.5,42100.0,42.7308,42.7723,42.7059,42.7308,42100.0
2014-10-07 15:10:00,51.49,51.51,51.45,51.45,70600.0,42.7225,42.7391,42.6893,42.6893,70600.0
2014-10-07 15:20:00,51.45,51.46,51.4,51.42,80800.0,42.6893,42.6976,42.6478,42.6644,80800.0
2014-10-07 15:30:00,51.42,51.43,51.27,51.29,263600.0,42.6644,42.6727,42.54,42.5565,263600.0
2014-10-07 15:40:00,51.29,51.32,51.25,51.25,205500.0,42.5565,42.5814,42.5234,42.5234,205500.0
2014-10-07 15:50:00,51.25,51.25,51.09,51.1,309300.0,42.5234,42.5234,42.3906,42.3989,309300.0
2014-10-08 09:30:00,50.91,51.13,50.79,51.07,80600.0,42.4723,42.6558,42.3722,42.6058,80600.0
2014-10-08 09:40:00,51.07,51.11,51.0,51.07,100300.0,42.6058,42.6392,42.5474,42.6058,100300.0
2014-10-08 09:50:00,51.07,51.09,50.97,51.0,39400.0,42.6058,42.6225,42.5224,42.5474,39400.0
2014-10-08 10:00:00,51.0,51.01,50.79,50.82,109200.0,42.5474,42.5557,42.3722,42.3972,109200.0
2014-10-08 10:10:00,50.81,50.9,50.81,50.82,138300.0,42.3889,42.464,42.3889,42.3972,138300.0
2014-10-08 10:20:00,50.82,50.82,50.73,50.76,124900.0,42.3972,42.3972,42.3221,42.3472,124900.0
2014-10-08 10:30:00,50.76,50.87,50.75,50.79,105200.0,42.3472,42.4389,42.3388,42.3722,105200.0
2014-10-08 10:40:00,50.79,50.8,50.61,50.67,170600.0,42.3722,42.3805,42.222,42.2721,170600.0
2014-10-08 10:50:00,50.67,50.72,50.63,50.66,67200.0,42.2721,42.3138,42.2387,42.2637,67200.0
2014-10-08 11:00:00,50.65,50.73,50.6,50.73,200100.0,42.2554,42.3221,42.2137,42.3221,200100.0
2014-10-08 11:10:00,50.73,50.75,50.63,50.69,83700.0,42.3221,42.3388,42.2387,42.2888,83700.0
2014-10-08 11:20:00,50.69,50.75,50.68,50.71,127700.0,42.2888,42.3388,42.2804,42.3055,127700.0
2014-10-08 11:30:00,50.72,50.75,50.68,50.7,308400.0,42.3138,42.3388,42.2804,42.2971,308400.0
2014-10-08 11:40:00,50.71,50.73,50.66,50.7,146700.0,42.3055,42.3221,42.2637,42.2971,146700.0
2014-10-08 11:50:00,50.7,50.74,50.64,50.74,124000.0,42.2971,42.3305,42.2471,42.3305,124000.0
2014-10-08 12:00:00,50.74,50.75,50.69,50.72,93500.0,42.3305,42.3388,42.2888,42.3138,93500.0
2014-10-08 12:10:00,50.72,50.76,50.68,50.75,63700.0,42.3138,42.3472,42.2804,42.3388,63700.0
2014-10-08 12:20:00,50.75,50.75,50.69,50.71,69300.0,42.3388,42.3388,42.2888,42.3055,69300.0
2014-10-08 12:30:00,50.71,50.73,50.67,50.68,70600.0,42.3055,42.3221,42.2721,42.2804,70600.0
2014-10-08 12:40:00,50.69,50.72,50.65,50.69,193800.0,42.2888,42.3138,42.2554,42.2888,193800.0
2014-10-08 12:50:00,50.69,50.75,50.66,50.73,95100.0,42.2888,42.3388,42.2637,42.3221,95100.0
2014-10-08 13:00:00,50.73,50.75,50.68,50.69,254500.0,42.3221,42.3388,42.2804,42.2888,254500.0
2014-10-08 13:10:00,50.68,50.73,50.52,50.64,139500.0,42.2804,42.3221,42.1469,42.2471,139500.0
2014-10-08 13:20:00,50.64,50.69,50.61,50.62,67300.0,42.2471,42.2888,42.222,42.2304,67300.0
2014-10-08 13:30:00,50.63,50.72,50.63,50.7,41400.0,42.2387,42.3138,42.2387,42.2971,41400.0
2014-10-08 13:40:00,50.7,50.74,50.68,50.72,91000.0,42.2971,42.3305,42.2804,42.3138,91000.0
2014-10-08 13:50:00,50.71,50.74,50.62,50.62,262300.0,42.3055,42.3305,42.2304,42.2304,262300.0
2014-10-08 14:00:00,50.63,50.84,50.63,50.83,162100.0,42.2387,42.4139,42.2387,42.4056,162100.0
2014-10-08 14:10:00,50.84,51.03,50.82,51.03,204100.0,42.4139,42.5724,42.3972,42.5724,204100.0
2014-10-08 14:20:00,51.03,51.12,51.0,51.11,72700.0,42.5724,42.6475,42.5474,42.6392,72700.0
2014-10-08 14:30:00,51.11,51.25,51.1,51.19,170800.0,42.6392,42.756,42.6308,42.7059,170800.0
2014-10-08 14:40:00,51.19,51.21,51.05,51.06,119000.0,42.7059,42.7226,42.5891,42.5974,119000.0
2014-10-08 14:50:00,51.06,51.08,50.98,51.01,88900.0,42.5974,42.6141,42.5307,42.5557,88900.0
2014-10-08 15:00:00,51.01,51.05,50.99,51.03,131700.0,42.5557,42.5891,42.539,42.5724,131700.0
2014-10-08 15:10:00,51.03,51.05,51.0,51.04,60900.0,42.5724,42.5891,42.5474,42.5808,60900.0
2014-10-08 15:20:00,51.05,51.11,51.01,51.07,425600.0,42.5891,42.6392,42.5557,42.6058,425600.0
2014-10-08 15:30:00,51.08,51.16,51.04,51.14,169100.0,42.6141,42.6809,42.5808,42.6642,169100.0
2014-10-08 15:40:00,51.14,51.26,51.13,51.23,180400.0,42.6642,42.7643,42.6558,42.7393,180400.0
2014-10-08 15:50:00,51.23,51.24,51.16,51.19,532100.0,42.7393,42.7476,42.6809,42.7059,532100.0
2014-10-09 09:30:00,51.18,51.48,51.16,51.47,120300.0,42.6976,42.9478,42.6809,42.9395,120300.0
2014-10-09 09:40:00,51.48,51.48,51.24,51.36,125200.0,42.9478,42.9478,42.7476,42.8477,125200.0
2014-10-09 09:50:00,51.35,51.37,51.07,51.13,133900.0,42.8394,42.8561,42.6058,42.6558,133900.0
2014-10-09 10:00:00,51.16,51.23,51.11,51.16,78100.0,42.6809,42.7393,42.6392,42.6809,78100.0
2014-10-09 10:10:00,51.16,51.16,51.06,51.09,129100.0,42.6809,42.6809,42.5974,42.6225,129100.0
2014-10-09 10:20:00,51.1,51.13,50.95,51.02,70800.0,42.6308,42.6558,42.5057,42.5641,70800.0
2014-10-09 10:30:00,51.02,51.02,50.14,50.59,541200.0,42.5641,42.5641,41.8299,42.2053,541200.0
2014-10-09 10:40:00,50.6,50.88,50.56,50.85,130300.0,42.2137,42.4473,42.1803,42.4223,130300.0
2014-10-09 10:50:00,50.85,50.88,50.78,50.8,81700.0,42.4223,42.4473,42.3639,42.3805,81700.0
2014-10-09 11:00:00,50.79,50.81,50.7,50.8,89000.0,42.3722,42.3889,42.2971,42.3805,89000.0
2014-10-09 11:10:00,50.79,50.85,50.73,50.76,79100.0,42.3722,42.4223,42.3221,42.3472,79100.0
2014-10-09 11:20:00,50.77,50.81,50.73,50.78,63200.0,42.3555,42.3889,42.3221,42.3639,63200.0
2014-10-09 11:30:00,50.79,50.81,50.69,50.69,39900.0,42.3722,42.3889,42.2888,42.2888,39900.0
2014-10-09 11:40:00,50.7,50.7,50.52,50.57,71600.0,42.2971,42.2971,42.1469,42.1887,71600.0
2014-10-09 11:50:00,50.57,50.63,50.39,50.49,51000.0,42.1887,42.2387,42.0385,42.1219,51000.0
2014-10-09 12:00:00,50.5,50.57,50.47,50.5,41200.0,42.1303,42.1887,42.1052,42.1303,41200.0
2014-10-09 12:10:00,50.5,50.54,50.4,50.5,65000.0,42.1303,42.1636,42.0468,42.1303,65000.0
2014-10-09 12:20:00,50.49,50.51,50.37,50.4,78700.0,42.1219,42.1386,42.0218,42.0468,78700.0
2014-10-09 12:30:00,50.4,50.47,50.35,50.45,37800.0,42.0468,42.1052,42.0051,42.0885,37800.0
2014-10-09 12:40:00,50.45,50.51,50.43,50.49,57900.0,42.0885,42.1386,42.0719,42.1219,57900.0
2014-10-09 12:50:00,50.49,50.5,50.4,50.48,61600.0,42.1219,42.1303,42.0468,42.1136,61600.0
2014-10-09 13:00:00,50.5,50.5,50.28,50.3,48100.0,42.1303,42.1303,41.9467,41.9634,48100.0
2014-10-09 13:10:00,50.3,50.35,50.24,50.34,51500.0,41.9634,42.0051,41.9134,41.9968,51500.0
2014-10-09 13:20:00,50.35,50.38,50.33,50.37,73400.0,42.0051,42.0301,41.9884,42.0218,73400.0
2014-10-09 13:30:00,50.36,50.52,50.34,50.51,63400.0,42.0135,42.1469,41.9968,42.1386,63400.0
2014-10-09 13:40:00,50.52,50.52,50.37,50.39,56000.0,42.1469,42.1469,42.0218,42.0385,56000.0
2014-10-09 13:50:00,50.4,50.42,50.29,50.36,49900.0,42.0468,42.0635,41.9551,42.0135,49900.0
2014-10-09 14:00:00,50.36,50.36,50.27,50.3,50900.0,42.0135,42.0135,41.9384,41.9634,50900.0
2014-10-09 14:10:00,50.31,50.31,50.21,50.24,63100.0,41.9717,41.9717,41.8883,41.9134,63100.0
2014-10-09 14:20:00,50.25,50.33,50.22,50.25,56900.0,41.9217,41.9884,41.8967,41.9217,56900.0
2014-10-09 14:30:00,50.25,50.36,50.17,50.33,57800.0,41.9217,42.0135,41.855,41.9884,57800.0
2014-10-09 14:40:00,50.33,50.33,50.21,50.24,45500.0,41.9884,41.9884,41.8883,41.9134,45500.0
2014-10-09 14:50:00,50.23,50.31,50.22,50.24,55300.0,41.905,41.9717,41.8967,41.9134,55300.0
2014-10-09 15:00:00,50.23,50.27,50.16,50.17,69800.0,41.905,41.9384,41.8466,41.855,69800.0
2014-10-09 15:10:00,50.17,50.36,50.17,50.35,67900.0,41.855,42.0135,41.855,42.0051,67900.0
2014-10-09 15:20:00,50.35,50.37,50.28,50.35,62500.0,42.0051,42.0218,41.9467,42.0051,62500.0
2014-10-09 15:30:00,50.34,50.39,50.29,50.31,426400.0,41.9968,42.0385,41.9551,41.9717,426400.0
2014-10-09 15:40:00,50.31,50.32,50.13,50.13,187600.0,41.9717,41.9801,41.8216,41.8216,187600.0
2014-10-09 15:50:00,50.13,50.22,50.07,50.08,449400.0,41.8216,41.8967,41.7715,41.7799,449400.0
2014-10-10 09:30:00,50.23,50.62,50.16,50.62,83500.0,41.905,42.2304,41.8466,42.2304,83500.0
2014-10-10 09:40:00,50.58,50.75,50.56,50.7,74300.0,42.197,42.3388,42.1803,42.2971,74300.0
2014-10-10 09:50:00,50.68,50.83,50.66,50.8,67600.0,42.2804,42.4056,42.2637,42.3805,67600.0
2014-10-10 10:00:00,50.79,50.79,50.49,50.5,76800.0,42.3722,42.3722,42.1219,42.1303,76800.0
2014-10-10 10:10:00,50.51,50.62,50.47,50.57,49100.0,42.1386,42.2304,42.1052,42.1887,49100.0
2014-10-10 10:20:00,50.56,50.6,50.48,50.52,64100.0,42.1803,42.2137,42.1136,42.1469,64100.0
2014-10-10 10:30:00,50.52,50.66,50.46,50.58,179600.0,42.1469,42.2637,42.0969,42.197,179600.0
2014-10-10 10:40:00,50.58,50.65,50.51,50.52,46300.0,42.197,42.2554,42.1386,42.1469,46300.0
2014-10-10 10:50:00,50.52,50.65,50.49,50.51,56200.0,42.1469,42.2554,42.1219,42.1386,56200.0
2014-10-10 11:00:00,50.5,50.58,50.44,50.57,43400.0,42.1303,42.197,42.0802,42.1887,43400.0
2014-10-10 11:10:00,50.57,50.57,50.43,50.46,49000.0,42.1887,42.1887,42.0719,42.0969,49000.0
2014-10-10 11:20:00,50.47,50.6,50.43,50.58,164100.0,42.1052,42.2137,42.0719,42.197,164100.0
2014-10-10 11:30:00,50.58,50.61,50.48,50.5,66700.0,42.197,42.222,42.1136,42.1303,66700.0
2014-10-10 11:40:00,50.49,50.49,50.42,50.46,99300.0,42.1219,42.1219,42.0635,42.0969,99300.0
2014-10-10 11:50:00,50.47,50.48,50.39,50.4,52500.0,42.1052,42.1136,42.0385,42.0468,52500.0
2014-10-10 12:00:00,50.4,50.45,50.36,50.38,126300.0,42.0468,42.0885,42.0135,42.0301,126300.0
2014-10-10 12:10:00,50.38,50.41,50.35,50.36,41700.0,42.0301,42.0552,42.0051,42.0135,41700.0
2014-10-10 12:20:00,50.36,50.42,50.31,50.34,45900.0,42.0135,42.0635,41.9717,41.9968,45900.0
2014-10-10 12:30:00,50.36,50.46,50.32,50.33,80600.0,42.0135,42.0969,41.9801,41.9884,80600.0
2014-10-10 12:40:00,50.34,50.39,50.34,50.37,17600.0,41.9968,42.0385,41.9968,42.0218,17600.0
2014-10-10 12:50:00,50.38,50.4,50.27,50.27,30900.0,42.0301,42.0468,41.9384,41.9384,30900.0
2014-10-10 13:00:00,50.27,50.31,50.19,50.24,42600.0,41.9384,41.9717,41.8716,41.9134,42600.0
2014-10-10 13:10:00,50.25,50.3,50.24,50.24,16500.0,41.9217,41.9634,41.9134,41.9134,16500.0
2014-10-10 13:20:00,50.24,50.27,50.17,50.21,29700.0,41.9134,41.9384,41.855,41.8883,29700.0
2014-10-10 13:30:00,50.22,50.26,50.16,50.24,55800.0,41.8967,41.93,41.8466,41.9134,55800.0
2014-10-10 13:40:00,50.25,50.27,50.18,50.24,39800.0,41.9217,41.9384,41.8633,41.9134,39800.0
2014-10-10 13:50:00,50.23,50.28,50.2,50.24,20200.0,41.905,41.9467,41.88,41.9134,20200.0
2014-10-10 14:00:00,50.24,50.28,50.19,50.23,21700.0,41.9134,41.9467,41.8716,41.905,21700.0
2014-10-10 14:10:00,50.25,50.25,50.16,50.17,24700.0,41.9217,41.9217,41.8466,41.855,24700.0
2014-10-10 14:20:00,50.17,50.22,50.17,50.18,47100.0,41.855,41.8967,41.855,41.8633,47100.0
2014-10-10 14:30:00,50.18,50.2,50.1,50.12,43900.0,41.8633,41.88,41.7966,41.8132,43900.0
2014-10-10 14:40:00,50.12,50.16,50.09,50.14,41600.0,41.8132,41.8466,41.7882,41.8299,41600.0
2014-10-10 14:50:00,50.15,50.18,50.1,50.11,32300.0,41.8383,41.8633,41.7966,41.8049,32300.0
2014-10-10 15:00:00,50.11,50.14,50.03,50.04,51300.0,41.8049,41.8299,41.7382,41.7465,51300.0
2014-10-10 15:10:00,50.04,50.12,49.99,50.03,48200.0,41.7465,41.8132,41.7048,41.7382,48200.0
2014-10-10 15:20:00,50.03,50.09,50.01,50.06,51200.0,41.7382,41.7882,41.7215,41.7632,51200.0
2014-10-10 15:30:00,50.05,50.07,49.99,50.04,61000.0,41.7548,41.7715,41.7048,41.7465,61000.0
2014-10-10 15:40:00,50.04,50.04,49.9,49.92,103800.0,41.7465,41.7465,41.6297,41.6464,103800.0
2014-10-10 15:50:00,49.91,49.95,49.78,49.78,331200.0,41.638,41.6714,41.5296,41.5296,331200.0
2014-10-13 09:30:00,49.69,50.05,49.68,50.01,81400.0,41.4545,41.7548,41.4462,41.7215,81400.0
2014-10-13 09:40:00,50.03,50.27,50.0,50.16,190400.0,41.7382,41.9384,41.7131,41.8466,190400.0
2014-10-13 09:50:00,50.17,50.3,50.13,50.22,152700.0,41.855,41.9634,41.8216,41.8967,152700.0
2014-10-13 10:00:00,50.23,50.27,50.04,50.06,83500.0,41.905,41.9384,41.7465,41.7632,83500.0
2014-10-13 10:10:00,50.05,50.1,49.99,50.03,73300.0,41.7548,41.7966,41.7048,41.7382,73300.0
2014-10-13 10:20:00,50.04,50.12,50.0,50.05,49500.0,41.7465,41.8132,41.7131,41.7548,49500.0
2014-10-13 10:30:00,50.05,50.13,50.04,50.12,48400.0,41.7548,41.8216,41.7465,41.8132,48400.0
2014-10-13 10:40:00,50.1,50.13,50.0,50.03,56100.0,41.7966,41.8216,41.7131,41.7382,56100.0
2014-10-13 10:50:00,50.02,50.07,49.98,50.05,151500.0,41.7298,41.7715,41.6964,41.7548,151500.0
2014-10-13 11:00:00,50.06,50.3,50.06,50.25,122600.0,41.7632,41.9634,41.7632,41.9217,122600.0
2014-10-13 11:10:00,50.25,50.28,50.13,50.13,102400.0,41.9217,41.9467,41.8216,41.8216,102400.0
2014-10-13 11:20:00,50.13,50.23,50.11,50.16,78300.0,41.8216,41.905,41.8049,41.8466,78300.0
2014-10-13 11:30:00,50.17,50.24,50.09,50.11,55800.0,41.855,41.9134,41.7882,41.8049,55800.0
2014-10-13 11:40:00,50.12,50.28,50.12,50.27,67900.0,41.8132,41.9467,41.8132,41.9384,67900.0
2014-10-13 11:50:00,50.28,50.38,50.27,50.35,105600.0,41.9467,42.0301,41.9384,42.0051,105600.0
2014-10-13 12:00:00,50.35,50.37,50.21,50.21,45700.0,42.0051,42.0218,41.8883,41.8883,45700.0
2014-10-13 12:10:00,50.22,50.3,50.19,50.28,38700.0,41.8967,41.9634,41.8716,41.9467,38700.0
2014-10-13 12:20:00,50.28,50.32,50.23,50.32,32900.0,41.9467,41.9801,41.905,41.9801,32900.0
2014-10-13 12:30:00,50.32,50.42,50.32,50.38,33000.0,41.9801,42.0635,41.9801,42.0301,33000.0
2014-10-13 12:40:00,50.39,50.45,50.35,50.36,36700.0,42.0385,42.0885,42.0051,42.0135,36700.0
2014-10-13 12:50:00,50.37,50.38,50.34,50.37,31100.0,42.0218,42.0301,41.9968,42.0218,31100.0
2014-10-13 13:00:00,50.37,50.4,50.35,50.36,25000.0,42.0218,42.0468,42.0051,42.0135,25000.0
2014-10-13 13:10:00,50.36,50.36,50.19,50.23,30000.0,42.0135,42.0135,41.8716,41.905,30000.0
2014-10-13 13:20:00,50.23,50.25,50.18,50.25,21100.0,41.905,41.9217,41.8633,41.9217,21100.0
2014-10-13 13:30:00,50.24,50.24,50.19,50.21,19200.0,41.9134,41.9134,41.8716,41.8883,19200.0
2014-10-13 13:40:00,50.21,50.21,50.16,50.16,20300.0,41.8883,41.8883,41.8466,41.8466,20300.0
2014-10-13 13:50:00,50.16,50.16,50.09,50.15,42300.0,41.8466,41.8466,41.7882,41.8383,42300.0
2014-10-13 14:00:00,50.16,50.21,50.11,50.21,38600.0,41.8466,41.8883,41.8049,41.8883,38600.0
2014-10-13 14:10:00,50.21,50.21,50.15,50.15,27700.0,41.8883,41.8883,41.8383,41.8383,27700.0
2014-10-13 14:20:00,50.15,50.2,50.15,50.2,36200.0,41.8383,41.88,41.8383,41.88,36200.0
2014-10-13 14:30:00,50.2,50.2,50.11,50.15,41800.0,41.88,41.88,41.8049,41.8383,41800.0
2014-10-13 14:40:00,50.14,50.16,50.13,50.15,38500.0,41.8299,41.8466,41.8216,41.8383,38500.0
2014-10-13 14:50:00,50.15,50.17,50.08,50.09,50200.0,41.8383,41.855,41.7799,41.7882,50200.0
2014-10-13 15:00:00,50.09,50.11,50.05,50.05,41800.0,41.7882,41.8049,41.7548,41.7548,41800.0
2014-10-13 15:10:00,50.05,50.06,49.99,50.0,38800.0,41.7548,41.7632,41.7048,41.7131,38800.0
2014-10-13 15:20:00,49.99,50.01,49.94,49.98,62800.0,41.7048,41.7215,41.6631,41.6964,62800.0
2014-10-13 15:30:00,49.97,49.98,49.66,49.71,174200.0,41.6881,41.6964,41.4295,41.4712,174200.0
2014-10-13 15:40:00,49.71,49.82,49.59,49.64,162200.0,41.4712,41.563,41.3711,41.4128,162200.0
2014-10-13 15:50:00,49.63,49.65,49.48,49.54,285800.0,41.4045,41.4211,41.2793,41.3294,285800.0
2014-10-14 09:30:00,49.81,50.14,49.76,50.14,82400.0,41.5546,41.8299,41.5129,41.8299,82400.0
2014-10-14 09:40:00,50.13,50.32,50.11,50.25,115100.0,41.8216,41.9801,41.8049,41.9217,115100.0
2014-10-14 09:50:00,50.24,50.44,50.23,50.42,80600.0,41.9134,42.0802,41.905,42.0635,80600.0
2014-10-14 10:00:00,50.43,50.5,50.36,50.48,80800.0,42.0719,42.1303,42.0135,42.1136,80800.0
2014-10-14 10:10:00,50.49,50.5,50.35,50.39,83100.0,42.1219,42.1303,42.0051,42.0385,83100.0
2014-10-14 10:20:00,50.38,50.47,50.36,50.4,42900.0,42.0301,42.1052,42.0135,42.0468,42900.0
2014-10-14 10:30:00,50.41,50.42,50.27,50.34,50400.0,42.0552,42.0635,41.9384,41.9968,50400.0
2014-10-14 10:40:00,50.34,50.35,50.22,50.23,48300.0,41.9968,42.0051,41.8967,41.905,48300.0
2014-10-14 10:50:00,50.24,50.29,50.16,50.19,62300.0,41.9134,41.9551,41.8466,41.8716,62300.0
2014-10-14 11:00:00,50.18,50.21,50.09,50.1,119100.0,41.8633,41.8883,41.7882,41.7966,119100.0
2014-10-14 11:10:00,50.11,50.25,50.08,50.23,65000.0,41.8049,41.9217,41.7799,41.905,65000.0
2014-10-14 11:20:00,50.22,50.23,50.16,50.2,33300.0,41.8967,41.905,41.8466,41.88,33300.0
2014-10-14 11:30:00,50.2,50.23,50.17,50.21,30600.0,41.88,41.905,41.855,41.8883,30600.0
2014-10-14 11:40:00,50.21,50.29,50.21,50.28,50000.0,41.8883,41.9551,41.8883,41.9467,50000.0
2014-10-14 11:50:00,50.29,50.29,50.23,50.29,25700.0,41.9551,41.9551,41.905,41.9551,25700.0
2014-10-14 12:00:00,50.29,50.37,50.27,50.35,60000.0,41.9551,42.0218,41.9384,42.0051,60000.0
2014-10-14 12:10:00,50.34,50.35,50.28,50.29,72000.0,41.9968,42.0051,41.9467,41.9551,72000.0
2014-10-14 12:20:00,50.3,50.31,50.23,50.28,38800.0,41.9634,41.9717,41.905,41.9467,38800.0
2014-10-14 12:30:00,50.28,50.32,50.25,50.3,81200.0,41.9467,41.9801,41.9217,41.9634,81200.0
2014-10-14 12:40:00,50.29,50.33,50.27,50.32,34200.0,41.9551,41.9884,41.9384,41.9801,34200.0
2014-10-14 12:50:00,50.32,50.33,50.27,50.29,19000.0,41.9801,41.9884,41.9384,41.9551,19000.0
2014-10-14 13:00:00,50.29,50.3,50.2,50.24,61200.0,41.9551,41.9634,41.88,41.9134,61200.0
2014-10-14 13:10:00,50.25,50.3,50.24,50.29,27900.0,41.9217,41.9634,41.9134,41.9551,27900.0
2014-10-14 13:20:00,50.28,50.28,50.19,50.19,18300.0,41.9467,41.9467,41.8716,41.8716,18300.0
2014-10-14 13:30:00,50.19,50.23,50.17,50.2,17800.0,41.8716,41.905,41.855,41.88,17800.0
2014-10-14 13:40:00,50.21,50.23,50.05,50.12,48200.0,41.8883,41.905,41.7548,41.8132,48200.0
2014-10-14 13:50:00,50.12,50.16,50.1,50.16,39000.0,41.8132,41.8466,41.7966,41.8466,39000.0
2014-10-14 14:00:00,50.15,50.19,50.1,50.11,45700.0,41.8383,41.8716,41.7966,41.8049,45700.0
2014-10-14 14:10:00,50.11,50.21,50.11,50.2,42500.0,41.8049,41.8883,41.8049,41.88,42500.0
2014-10-14 14:20:00,50.2,50.23,50.05,50.09,35700.0,41.88,41.905,41.7548,41.7882,35700.0
2014-10-14 14:30:00,50.08,50.11,49.98,49.99,83900.0,41.7799,41.8049,41.6964,41.7048,83900.0
2014-10-14 14:40:00,49.99,50.03,49.95,49.98,91200.0,41.7048,41.7382,41.6714,41.6964,91200.0
2014-10-14 14:50:00,49.99,50.0,49.87,49.92,64500.0,41.7048,41.7131,41.6047,41.6464,64500.0
2014-10-14 15:00:00,49.92,49.97,49.83,49.89,66600.0,41.6464,41.6881,41.5713,41.6214,66600.0
2014-10-14 15:10:00,49.91,49.96,49.86,49.87,74200.0,41.638,41.6798,41.5963,41.6047,74200.0
2014-10-14 15:20:00,49.86,49.87,49.7,49.84,107400.0,41.5963,41.6047,41.4628,41.5796,107400.0
2014-10-14 15:30:00,49.84,49.98,49.78,49.98,134800.0,41.5796,41.6964,41.5296,41.6964,134800.0
2014-10-14 15:40:00,49.97,50.02,49.88,49.92,192200.0,41.6881,41.7298,41.613,41.6464,192200.0
2014-10-14 15:50:00,49.92,49.98,49.85,49.91,335900.0,41.6464,41.6964,41.588,41.638,335900.0
2014-10-15 09:30:00,49.19,49.3,49.01,49.04,78400.0,41.0374,41.1291,40.8872,40.9122,78400.0
2014-10-15 09:40:00,49.04,49.33,49.04,49.33,48700.0,40.9122,41.1542,40.9122,41.1542,48700.0
2014-10-15 09:50:00,49.34,49.46,49.31,49.45,43800.0,41.1625,41.2626,41.1375,41.2543,43800.0
2014-10-15 10:00:00,49.44,49.59,49.4,49.46,39400.0,41.2459,41.3711,41.2126,41.2626,39400.0
2014-10-15 10:10:00,49.46,49.55,49.34,49.37,41300.0,41.2626,41.3377,41.1625,41.1875,41300.0
2014-10-15 10:20:00,49.39,49.45,49.33,49.37,41900.0,41.2042,41.2543,41.1542,41.1875,41900.0
2014-10-15 10:30:00,49.37,49.38,49.28,49.34,29800.0,41.1875,41.1959,41.1125,41.1625,29800.0
2014-10-15 10:40:00,49.34,49.38,49.16,49.24,53200.0,41.1625,41.1959,41.0123,41.0791,53200.0
2014-10-15 10:50:00,49.25,49.34,49.21,49.26,36200.0,41.0874,41.1625,41.0541,41.0958,36200.0
2014-10-15 11:00:00,49.27,49.41,49.19,49.39,30900.0,41.1041,41.2209,41.0374,41.2042,30900.0
2014-10-15 11:10:00,49.38,49.4,49.22,49.25,31400.0,41.1959,41.2126,41.0624,41.0874,31400.0
2014-10-15 11:20:00,49.24,49.27,49.14,49.17,53800.0,41.0791,41.1041,40.9957,41.0207,53800.0
2014-10-15 11:30:00,49.16,49.26,49.09,49.16,44600.0,41.0123,41.0958,40.9539,41.0123,44600.0
2014-10-15 11:40:00,49.15,49.16,48.99,48.99,55800.0,41.004,41.0123,40.8705,40.8705,55800.0
2014-10-15 11:50:00,48.99,49.12,48.93,49.1,46500.0,40.8705,40.979,40.8205,40.9623,46500.0
2014-10-15 12:00:00,49.09,49.12,49.02,49.03,36600.0,40.9539,40.979,40.8955,40.9039,36600.0
2014-10-15 12:10:00,49.03,49.1,48.97,49.02,123900.0,40.9039,40.9623,40.8538,40.8955,123900.0
2014-10-15 12:20:00,49.02,49.26,49.02,49.24,166400.0,40.8955,41.0958,40.8955,41.0791,166400.0
2014-10-15 12:30:00,49.23,49.3,49.21,49.23,155300.0,41.0707,41.1291,41.0541,41.0707,155300.0
2014-10-15 12:40:00,49.24,49.26,49.06,49.11,51700.0,41.0791,41.0958,40.9289,40.9706,51700.0
2014-10-15 12:50:00,49.11,49.15,49.0,49.05,45800.0,40.9706,41.004,40.8789,40.9206,45800.0
2014-10-15 13:00:00,49.04,49.14,49.02,49.07,42000.0,40.9122,40.9957,40.8955,40.9373,42000.0
2014-10-15 13:10:00,49.07,49.07,48.87,48.91,68900.0,40.9373,40.9373,40.7704,40.8038,68900.0
2014-10-15 13:20:00,48.9,48.9,48.66,48.75,105300.0,40.7954,40.7954,40.5952,40.6703,105300.0
2014-10-15 13:30:00,48.74,48.85,48.71,48.84,62500.0,40.662,40.7537,40.6369,40.7454,62500.0
2014-10-15 13:40:00,48.82,49.0,48.82,48.95,51700.0,40.7287,40.8789,40.7287,40.8372,51700.0
2014-10-15 13:50:00,48.96,48.98,48.8,48.81,111200.0,40.8455,40.8622,40.712,40.7204,111200.0
2014-10-15 14:00:00,48.8,48.83,48.68,48.78,70900.0,40.712,40.737,40.6119,40.6953,70900.0
2014-10-15 14:10:00,48.77,49.0,48.76,48.97,68700.0,40.687,40.8789,40.6786,40.8538,68700.0
2014-10-15 14:20:00,48.97,49.0,48.82,48.9,53700.0,40.8538,40.8789,40.7287,40.7954,53700.0
2014-10-15 14:30:00,48.91,49.14,48.87,49.14,61300.0,40.8038,40.9957,40.7704,40.9957,61300.0
2014-10-15 14:40:00,49.15,49.19,49.07,49.15,45700.0,41.004,41.0374,40.9373,41.004,45700.0
2014-10-15 14:50:00,49.15,49.25,49.13,49.22,58800.0,41.004,41.0874,40.9873,41.0624,58800.0
2014-10-15 15:00:00,49.23,49.32,49.14,49.28,90000.0,41.0707,41.1458,40.9957,41.1125,90000.0
2014-10-15 15:10:00,49.27,49.39,49.1,49.17,103300.0,41.1041,41.2042,40.9623,41.0207,103300.0
2014-10-15 15:20:00,49.16,49.47,49.12,49.47,95500.0,41.0123,41.271,40.979,41.271,95500.0
2014-10-15 15:30:00,49.47,49.63,49.4,49.59,210200.0,41.271,41.4045,41.2126,41.3711,210200.0
2014-10-15 15:40:00,49.6,49.7,49.44,49.47,211800.0,41.3794,41.4628,41.2459,41.271,211800.0
2014-10-15 15:50:00,49.47,49.56,49.43,49.51,330000.0,41.271,41.3461,41.2376,41.3043,330000.0
2014-10-16 09:30:00,48.71,49.05,48.71,48.97,85800.0,40.6369,40.9206,40.6369,40.8538,85800.0
2014-10-16 09:40:00,48.98,49.19,48.91,49.19,52000.0,40.8622,41.0374,40.8038,41.0374,52000.0
2014-10-16 09:50:00,49.2,49.32,49.09,49.32,49100.0,41.0457,41.1458,40.9539,41.1458,49100.0
2014-10-16 10:00:00,49.33,49.34,49.17,49.3,196900.0,41.1542,41.1625,41.0207,41.1291,196900.0
2014-10-16 10:10:00,49.27,49.28,49.13,49.22,79600.0,41.1041,41.1125,40.9873,41.0624,79600.0
2014-10-16 10:20:00,49.23,49.69,49.2,49.36,73500.0,41.0707,41.4545,41.0457,41.1792,73500.0
2014-10-16 10:30:00,49.32,49.46,49.29,49.37,45100.0,41.1458,41.2626,41.1208,41.1875,45100.0
2014-10-16 10:40:00,49.36,49.43,49.32,49.39,113300.0,41.1792,41.2376,41.1458,41.2042,113300.0
2014-10-16 10:50:00,49.39,49.46,49.28,49.33,69000.0,41.2042,41.2626,41.1125,41.1542,69000.0
2014-10-16 11:00:00,49.33,49.4,49.23,49.34,73500.0,41.1542,41.2126,41.0707,41.1625,73500.0
2014-10-16 11:10:00,49.35,49.44,49.3,49.31,55600.0,41.1709,41.2459,41.1291,41.1375,55600.0
2014-10-16 11:20:00,49.32,49.4,49.31,49.38,73100.0,41.1458,41.2126,41.1375,41.1959,73100.0
2014-10-16 11:30:00,49.39,49.45,49.35,49.35,81800.0,41.2042,41.2543,41.1709,41.1709,81800.0
2014-10-16 11:40:00,49.38,49.43,49.35,49.38,104700.0,41.1959,41.2376,41.1709,41.1959,104700.0
2014-10-16 11:50:00,49.37,49.37,49.29,49.35,33300.0,41.1875,41.1875,41.1208,41.1709,33300.0
2014-10-16 12:00:00,49.34,49.43,49.27,49.41,36600.0,41.1625,41.2376,41.1041,41.2209,36600.0
2014-10-16 12:10:00,49.42,49.45,49.34,49.43,59200.0,41.2293,41.2543,41.1625,41.2376,59200.0
2014-10-16 12:20:00,49.43,49.49,49.38,49.42,27400.0,41.2376,41.2877,41.1959,41.2293,27400.0
2014-10-16 12:30:00,49.43,49.44,49.36,49.42,41900.0,41.2376,41.2459,41.1792,41.2293,41900.0
2014-10-16 12:40:00,49.42,49.49,49.38,49.42,38000.0,41.2293,41.2877,41.1959,41.2293,38000.0
2014-10-16 12:50:00,49.44,49.47,49.4,49.45,46300.0,41.2459,41.271,41.2126,41.2543,46300.0
2014-10-16 13:00:00,49.45,49.57,49.45,49.52,40100.0,41.2543,41.3544,41.2543,41.3127,40100.0
2014-10-16 13:10:00,49.51,49.58,49.48,49.57,33000.0,41.3043,41.3627,41.2793,41.3544,33000.0
2014-10-16 13:20:00,49.57,49.71,49.5,49.66,39400.0,41.3544,41.4712,41.296,41.4295,39400.0
2014-10-16 13:30:00,49.65,49.73,49.61,49.68,38900.0,41.4211,41.4879,41.3878,41.4462,38900.0
2014-10-16 13:40:00,49.67,49.76,49.66,49.75,24200.0,41.4378,41.5129,41.4295,41.5046,24200.0
2014-10-16 13:50:00,49.74,49.74,49.6,49.6,54500.0,41.4962,41.4962,41.3794,41.3794,54500.0
2014-10-16 14:00:00,49.6,49.71,49.59,49.69,45100.0,41.3794,41.4712,41.3711,41.4545,45100.0
2014-10-16 14:10:00,49.69,49.73,49.63,49.7,53000.0,41.4545,41.4879,41.4045,41.4628,53000.0
2014-10-16 14:20:00,49.7,49.77,49.65,49.75,88400.0,41.4628,41.5212,41.4211,41.5046,88400.0
2014-10-16 14:30:00,49.76,49.8,49.72,49.76,49600.0,41.5129,41.5463,41.4795,41.5129,49600.0
2014-10-16 14:40:00,49.77,49.78,49.68,49.7,81800.0,41.5212,41.5296,41.4462,41.4628,81800.0
2014-10-16 14:50:00,49.7,49.76,49.69,49.73,91500.0,41.4628,41.5129,41.4545,41.4879,91500.0
2014-10-16 15:00:00,49.73,49.77,49.68,49.76,138200.0,41.4879,41.5212,41.4462,41.5129,138200.0
2014-10-16 15:10:00,49.75,49.84,49.73,49.74,100000.0,41.5046,41.5796,41.4879,41.4962,100000.0
2014-10-16 15:20:00,49.74,49.75,49.7,49.75,126800.0,41.4962,41.5046,41.4628,41.5046,126800.0
2014-10-16 15:30:00,49.76,49.81,49.69,49.71,133500.0,41.5129,41.5546,41.4545,41.4712,133500.0
2014-10-16 15:40:00,49.71,49.82,49.71,49.73,138100.0,41.4712,41.563,41.4712,41.4879,138100.0
2014-10-16 15:50:00,49.74,49.83,49.69,49.69,246000.0,41.4962,41.5713,41.4545,41.4545,246000.0
2014-10-17 09:30:00,50.34,50.34,49.97,50.01,226200.0,41.9968,41.9968,41.6881,41.7215,226200.0
2014-10-17 09:40:00,49.98,50.02,49.95,50.02,40000.0,41.6964,41.7298,41.6714,41.7298,40000.0
2014-10-17 09:50:00,50.02,50.1,49.99,50.09,84000.0,41.7298,41.7966,41.7048,41.7882,84000.0
2014-10-17 10:00:00,50.08,50.23,50.08,50.17,46700.0,41.7799,41.905,41.7799,41.855,46700.0
2014-10-17 10:10:00,50.18,50.36,50.16,50.36,20100.0,41.8633,42.0135,41.8466,42.0135,20100.0
2014-10-17 10:20:00,50.34,50.38,50.26,50.38,16600.0,41.9968,42.0301,41.93,42.0301,16600.0
2014-10-17 10:30:00,50.4,50.48,50.39,50.4,23900.0,42.0468,42.1136,42.0385,42.0468,23900.0
2014-10-17 10:40:00,50.4,50.43,50.35,50.35,27900.0,42.0468,42.0719,42.0051,42.0051,27900.0
2014-10-17 10:50:00,50.36,50.43,50.35,50.43,19600.0,42.0135,42.0719,42.0051,42.0719,19600.0
2014-10-17 11:00:00,50.42,50.44,50.38,50.44,27900.0,42.0635,42.0802,42.0301,42.0802,27900.0
2014-10-17 11:10:00,50.45,50.51,50.41,50.51,28800.0,42.0885,42.1386,42.0552,42.1386,28800.0
2014-10-17 11:20:00,50.5,50.51,50.47,50.49,32200.0,42.1303,42.1386,42.1052,42.1219,32200.0
2014-10-17 11:30:00,50.49,50.64,50.47,50.64,34000.0,42.1219,42.2471,42.1052,42.2471,34000.0
2014-10-17 11:40:00,50.64,50.66,50.61,50.65,21700.0,42.2471,42.2637,42.222,42.2554,21700.0
2014-10-17 11:50:00,50.66,50.72,50.65,50.7,29500.0,42.2637,42.3138,42.2554,42.2971,29500.0
2014-10-17 12:00:00,50.7,50.79,50.69,50.76,48200.0,42.2971,42.3722,42.2888,42.3472,48200.0
2014-10-17 12:10:00,50.76,50.76,50.64,50.64,41200.0,42.3472,42.3472,42.2471,42.2471,41200.0
2014-10-17 12:20:00,50.64,50.65,50.61,50.65,26900.0,42.2471,42.2554,42.222,42.2554,26900.0
2014-10-17 12:30:00,50.65,50.74,50.65,50.71,33200.0,42.2554,42.3305,42.2554,42.3055,33200.0
2014-10-17 12:40:00,50.7,50.7,50.62,50.66,31200.0,42.2971,42.2971,42.2304,42.2637,31200.0
2014-10-17 12:50:00,50.65,50.65,50.56,50.62,32300.0,42.2554,42.2554,42.1803,42.2304,32300.0
2014-10-17 13:00:00,50.62,50.66,50.54,50.56,21700.0,42.2304,42.2637,42.1636,42.1803,21700.0
2014-10-17 13:10:00,50.55,50.62,50.49,50.61,20900.0,42.172,42.2304,42.1219,42.222,20900.0
2014-10-17 13:20:00,50.6,50.6,50.55,50.56,27800.0,42.2137,42.2137,42.172,42.1803,27800.0
2014-10-17 13:30:00,50.55,50.58,50.49,50.58,26600.0,42.172,42.197,42.1219,42.197,26600.0
2014-10-17 13:40:00,50.57,50.57,50.51,50.51,20600.0,42.1887,42.1887,42.1386,42.1386,20600.0
2014-10-17 13:50:00,50.5,50.54,50.4,50.45,52300.0,42.1303,42.1636,42.0468,42.0885,52300.0
2014-10-17 14:00:00,50.45,50.45,50.29,50.33,43800.0,42.0885,42.0885,41.9551,41.9884,43800.0
2014-10-17 14:10:00,50.33,50.4,50.32,50.33,33700.0,41.9884,42.0468,41.9801,41.9884,33700.0
2014-10-17 14:20:00,50.33,50.4,50.32,50.39,35200.0,41.9884,42.0468,41.9801,42.0385,35200.0
2014-10-17 14:30:00,50.38,50.45,50.36,50.41,27300.0,42.0301,42.0885,42.0135,42.0552,27300.0
2014-10-17 14:40:00,50.41,50.51,50.4,50.49,32700.0,42.0552,42.1386,42.0468,42.1219,32700.0
2014-10-17 14:50:00,50.48,50.51,50.43,50.48,28000.0,42.1136,42.1386,42.0719,42.1136,28000.0
2014-10-17 15:00:00,50.48,50.49,50.35,50.47,54100.0,42.1136,42.1219,42.0051,42.1052,54100.0
2014-10-17 15:10:00,50.48,50.64,50.48,50.59,53600.0,42.1136,42.2471,42.1136,42.2053,53600.0
2014-10-17 15:20:00,50.58,50.64,50.57,50.61,42900.0,42.197,42.2471,42.1887,42.222,42900.0
2014-10-17 15:30:00,50.61,50.69,50.59,50.61,88000.0,42.222,42.2888,42.2053,42.222,88000.0
2014-10-17 15:40:00,50.61,50.74,50.59,50.65,131100.0,42.222,42.3305,42.2053,42.2554,131100.0
2014-10-17 15:50:00,50.65,50.7,50.57,50.62,325400.0,42.2554,42.2971,42.1887,42.2304,325400.0
2014-10-20 09:30:00,50.48,50.71,50.31,50.69,70000.0,42.1136,42.3055,41.9717,42.2888,70000.0
2014-10-20 09:40:00,50.68,50.72,50.57,50.57,23100.0,42.2804,42.3138,42.1887,42.1887,23100.0
2014-10-20 09:50:00,50.56,50.64,50.49,50.63,19300.0,42.1803,42.2471,42.1219,42.2387,19300.0
2014-10-20 10:00:00,50.63,50.64,50.46,50.46,20800.0,42.2387,42.2471,42.0969,42.0969,20800.0
2014-10-20 10:10:00,50.46,50.53,50.45,50.49,25500.0,42.0969,42.1553,42.0885,42.1219,25500.0
2014-10-20 10:20:00,50.5,50.67,50.49,50.61,25800.0,42.1303,42.2721,42.1219,42.222,25800.0
2014-10-20 10:30:00,50.6,50.66,50.56,50.57,22200.0,42.2137,42.2637,42.1803,42.1887,22200.0
2014-10-20 10:40:00,50.58,50.61,50.55,50.57,25100.0,42.197,42.222,42.172,42.1887,25100.0
2014-10-20 10:50:00,50.56,50.56,50.49,50.51,34000.0,42.1803,42.1803,42.1219,42.1386,34000.0
2014-10-20 11:00:00,50.51,50.53,50.44,50.52,29100.0,42.1386,42.1553,42.0802,42.1469,29100.0
2014-10-20 11:10:00,50.52,50.63,50.48,50.59,21400.0,42.1469,42.2387,42.1136,42.2053,21400.0
2014-10-20 11:20:00,50.59,50.64,50.53,50.53,20400.0,42.2053,42.2471,42.1553,42.1553,20400.0
2014-10-20 11:30:00,50.52,50.52,50.41,50.42,40100.0,42.1469,42.1469,42.0552,42.0635,40100.0
2014-10-20 11:40:00,50.42,50.48,50.4,50.45,26300.0,42.0635,42.1136,42.0468,42.0885,26300.0
2014-10-20 11:50:00,50.46,50.48,50.43,50.47,18300.0,42.0969,42.1136,42.0719,42.1052,18300.0
2014-10-20 12:00:00,50.47,50.53,50.47,50.51,28000.0,42.1052,42.1553,42.1052,42.1386,28000.0
2014-10-20 12:10:00,50.5,50.57,50.5,50.55,16600.0,42.1303,42.1887,42.1303,42.172,16600.0
2014-10-20 12:20:00,50.55,50.55,50.48,50.48,13300.0,42.172,42.172,42.1136,42.1136,13300.0
2014-10-20 12:30:00,50.48,50.48,50.41,50.41,19400.0,42.1136,42.1136,42.0552,42.0552,19400.0
2014-10-20 12:40:00,50.41,50.43,50.38,50.41,24600.0,42.0552,42.0719,42.0301,42.0552,24600.0
2014-10-20 12:50:00,50.41,50.42,50.35,50.37,19000.0,42.0552,42.0635,42.0051,42.0218,19000.0
2014-10-20 13:00:00,50.37,50.41,50.35,50.4,39500.0,42.0218,42.0552,42.0051,42.0468,39500.0
2014-10-20 13:10:00,50.41,50.46,50.4,50.45,13600.0,42.0552,42.0969,42.0468,42.0885,13600.0
2014-10-20 13:20:00,50.45,50.55,50.45,50.54,20600.0,42.0885,42.172,42.0885,42.1636,20600.0
2014-10-20 13:30:00,50.54,50.56,50.51,50.56,13500.0,42.1636,42.1803,42.1386,42.1803,13500.0
2014-10-20 13:40:00,50.56,50.57,50.51,50.52,11500.0,42.1803,42.1887,42.1386,42.1469,11500.0
2014-10-20 13:50:00,50.52,50.55,50.5,50.52,14300.0,42.1469,42.172,42.1303,42.1469,14300.0
2014-10-20 14:00:00,50.5,50.58,50.49,50.56,26800.0,42.1303,42.197,42.1219,42.1803,26800.0
2014-10-20 14:10:00,50.56,50.6,50.5,50.5,22300.0,42.1803,42.2137,42.1303,42.1303,22300.0
2014-10-20 14:20:00,50.5,50.53,50.46,50.51,38700.0,42.1303,42.1553,42.0969,42.1386,38700.0
2014-10-20 14:30:00,50.5,50.54,50.5,50.53,30700.0,42.1303,42.1636,42.1303,42.1553,30700.0
2014-10-20 14:40:00,50.53,50.56,50.52,50.54,20700.0,42.1553,42.1803,42.1469,42.1636,20700.0
2014-10-20 14:50:00,50.53,50.54,50.5,50.52,24600.0,42.1553,42.1636,42.1303,42.1469,24600.0
2014-10-20 15:00:00,50.52,50.65,50.52,50.62,35500.0,42.1469,42.2554,42.1469,42.2304,35500.0
2014-10-20 15:10:00,50.62,50.63,50.58,50.58,23900.0,42.2304,42.2387,42.197,42.197,23900.0
2014-10-20 15:20:00,50.57,50.59,50.54,50.55,79300.0,42.1887,42.2053,42.1636,42.172,79300.0
2014-10-20 15:30:00,50.56,50.6,50.52,50.55,85500.0,42.1803,42.2137,42.1469,42.172,85500.0
2014-10-20 15:40:00,50.56,50.63,50.55,50.55,112400.0,42.1803,42.2387,42.172,42.172,112400.0
2014-10-20 15:50:00,50.56,50.61,50.55,50.57,186200.0,42.1803,42.222,42.172,42.1887,186200.0
2014-10-21 09:30:00,50.83,50.94,50.68,50.89,39800.0,42.4056,42.4973,42.2804,42.4556,39800.0
2014-10-21 09:40:00,50.9,51.01,50.85,50.96,31200.0,42.464,42.5557,42.4223,42.514,31200.0
2014-10-21 09:50:00,50.96,51.01,50.94,50.98,36900.0,42.514,42.5557,42.4973,42.5307,36900.0
2014-10-21 10:00:00,50.98,51.0,50.9,50.95,44500.0,42.5307,42.5474,42.464,42.5057,44500.0
2014-10-21 10:10:00,50.95,51.0,50.88,50.9,42200.0,42.5057,42.5474,42.4473,42.464,42200.0
2014-10-21 10:20:00,50.9,50.92,50.83,50.92,75400.0,42.464,42.4806,42.4056,42.4806,75400.0
2014-10-21 10:30:00,50.92,50.94,50.85,50.88,60800.0,42.4806,42.4973,42.4223,42.4473,60800.0
2014-10-21 10:40:00,50.89,50.94,50.89,50.93,67300.0,42.4556,42.4973,42.4556,42.489,67300.0
2014-10-21 10:50:00,50.93,50.93,50.83,50.87,92500.0,42.489,42.489,42.4056,42.4389,92500.0
2014-10-21 11:00:00,50.86,50.97,50.85,50.95,50300.0,42.4306,42.5224,42.4223,42.5057,50300.0
2014-10-21 11:10:00,50.95,50.95,50.91,50.92,87300.0,42.5057,42.5057,42.4723,42.4806,87300.0
2014-10-21 11:20:00,50.91,50.92,50.85,50.85,178100.0,42.4723,42.4806,42.4223,42.4223,178100.0
2014-10-21 11:30:00,50.85,50.97,50.85,50.94,221800.0,42.4223,42.5224,42.4223,42.4973,221800.0
2014-10-21 11:40:00,50.95,51.01,50.94,50.98,76600.0,42.5057,42.5557,42.4973,42.5307,76600.0
2014-10-21 11:50:00,50.98,51.0,50.94,50.95,137400.0,42.5307,42.5474,42.4973,42.5057,137400.0
2014-10-21 12:00:00,50.96,50.99,50.93,50.95,140100.0,42.514,42.539,42.489,42.5057,140100.0
2014-10-21 12:10:00,50.95,50.97,50.94,50.95,87000.0,42.5057,42.5224,42.4973,42.5057,87000.0
2014-10-21 12:20:00,50.96,51.1,50.93,51.1,44900.0,42.514,42.6308,42.489,42.6308,44900.0
2014-10-21 12:30:00,51.11,51.2,51.09,51.19,39100.0,42.6392,42.7142,42.6225,42.7059,39100.0
2014-10-21 12:40:00,51.19,51.27,51.19,51.24,122000.0,42.7059,42.7726,42.7059,42.7476,122000.0
2014-10-21 12:50:00,51.24,51.25,51.18,51.19,80100.0,42.7476,42.756,42.6976,42.7059,80100.0
2014-10-21 13:00:00,51.18,51.19,51.14,51.15,34800.0,42.6976,42.7059,42.6642,42.6725,34800.0
2014-10-21 13:10:00,51.15,51.16,51.14,51.15,26400.0,42.6725,42.6809,42.6642,42.6725,26400.0
2014-10-21 13:20:00,51.14,51.15,51.07,51.09,63000.0,42.6642,42.6725,42.6058,42.6225,63000.0
2014-10-21 13:30:00,51.09,51.15,51.08,51.14,74600.0,42.6225,42.6725,42.6141,42.6642,74600.0
2014-10-21 13:40:00,51.13,51.16,51.11,51.16,40200.0,42.6558,42.6809,42.6392,42.6809,40200.0
2014-10-21 13:50:00,51.15,51.27,51.15,51.18,73600.0,42.6725,42.7726,42.6725,42.6976,73600.0
2014-10-21 14:00:00,51.18,51.24,51.16,51.23,16100.0,42.6976,42.7476,42.6809,42.7393,16100.0
2014-10-21 14:10:00,51.23,51.24,51.21,51.21,31300.0,42.7393,42.7476,42.7226,42.7226,31300.0
2014-10-21 14:20:00,51.21,51.24,51.18,51.24,55000.0,42.7226,42.7476,42.6976,42.7476,55000.0
2014-10-21 14:30:00,51.23,51.29,51.22,51.28,33700.0,42.7393,42.7893,42.7309,42.781,33700.0
2014-10-21 14:40:00,51.28,51.29,51.21,51.21,39700.0,42.781,42.7893,42.7226,42.7226,39700.0
2014-10-21 14:50:00,51.21,51.28,51.21,51.26,33200.0,42.7226,42.781,42.7226,42.7643,33200.0
2014-10-21 15:00:00,51.27,51.28,51.25,51.25,47300.0,42.7726,42.781,42.756,42.756,47300.0
2014-10-21 15:10:00,51.25,51.29,51.24,51.27,95000.0,42.756,42.7893,42.7476,42.7726,95000.0
2014-10-21 15:20:00,51.28,51.35,51.27,51.35,88900.0,42.781,42.8394,42.7726,42.8394,88900.0
2014-10-21 15:30:00,51.35,51.35,51.27,51.27,74500.0,42.8394,42.8394,42.7726,42.7726,74500.0
2014-10-21 15:40:00,51.27,51.3,51.26,51.26,178900.0,42.7726,42.7977,42.7643,42.7643,178900.0
2014-10-21 15:50:00,51.27,51.39,51.25,51.39,344800.0,42.7726,42.8728,42.756,42.8728,344800.0
2014-10-22 09:30:00,51.41,51.43,51.22,51.3,38300.0,42.8894,42.9061,42.7309,42.7977,38300.0
2014-10-22 09:40:00,51.29,51.3,51.23,51.25,27800.0,42.7893,42.7977,42.7393,42.756,27800.0
2014-10-22 09:50:00,51.24,51.33,51.24,51.31,25400.0,42.7476,42.8227,42.7476,42.806,25400.0
2014-10-22 10:00:00,51.32,51.32,51.21,51.21,18700.0,42.8144,42.8144,42.7226,42.7226,18700.0
2014-10-22 10:10:00,51.21,51.22,51.16,51.22,20200.0,42.7226,42.7309,42.6809,42.7309,20200.0
2014-10-22 10:20:00,51.2,51.37,51.18,51.37,51600.0,42.7142,42.8561,42.6976,42.8561,51600.0
2014-10-22 10:30:00,51.36,51.47,51.35,51.38,35500.0,42.8477,42.9395,42.8394,42.8644,35500.0
2014-10-22 10:40:00,51.38,51.39,51.33,51.34,26900.0,42.8644,42.8728,42.8227,42.831,26900.0
2014-10-22 10:50:00,51.35,51.37,51.31,51.32,43700.0,42.8394,42.8561,42.806,42.8144,43700.0
2014-10-22 11:00:00,51.32,51.38,51.32,51.36,33100.0,42.8144,42.8644,42.8144,42.8477,33100.0
2014-10-22 11:10:00,51.36,51.47,51.36,51.43,36800.0,42.8477,42.9395,42.8477,42.9061,36800.0
2014-10-22 11:20:00,51.43,51.55,51.43,51.51,48900.0,42.9061,43.0062,42.9061,42.9729,48900.0
2014-10-22 11:30:00,51.5,51.58,51.48,51.56,30800.0,42.9645,43.0313,42.9478,43.0146,30800.0
2014-10-22 11:40:00,51.56,51.58,51.52,51.52,18900.0,43.0146,43.0313,42.9812,42.9812,18900.0
2014-10-22 11:50:00,51.52,51.54,51.5,51.53,21400.0,42.9812,42.9979,42.9645,42.9895,21400.0
2014-10-22 12:00:00,51.52,51.54,51.49,51.5,21200.0,42.9812,42.9979,42.9562,42.9645,21200.0
2014-10-22 12:10:00,51.5,51.54,51.38,51.38,23000.0,42.9645,42.9979,42.8644,42.8644,23000.0
2014-10-22 12:20:00,51.38,51.44,51.38,51.44,17800.0,42.8644,42.9145,42.8644,42.9145,17800.0
2014-10-22 12:30:00,51.44,51.45,51.38,51.39,22700.0,42.9145,42.9228,42.8644,42.8728,22700.0
2014-10-22 12:40:00,51.39,51.42,51.3,51.3,32400.0,42.8728,42.8978,42.7977,42.7977,32400.0
2014-10-22 12:50:00,51.31,51.4,51.28,51.4,44900.0,42.806,42.8811,42.781,42.8811,44900.0
2014-10-22 13:00:00,51.4,51.43,51.4,51.43,19900.0,42.8811,42.9061,42.8811,42.9061,19900.0
2014-10-22 13:10:00,51.43,51.43,51.38,51.38,21500.0,42.9061,42.9061,42.8644,42.8644,21500.0
2014-10-22 13:20:00,51.37,51.37,51.25,51.31,40600.0,42.8561,42.8561,42.756,42.806,40600.0
2014-10-22 13:30:00,51.31,51.32,51.25,51.31,45100.0,42.806,42.8144,42.756,42.806,45100.0
2014-10-22 13:40:00,51.32,51.36,51.24,51.25,58600.0,42.8144,42.8477,42.7476,42.756,58600.0
2014-10-22 13:50:00,51.23,51.3,51.22,51.22,31200.0,42.7393,42.7977,42.7309,42.7309,31200.0
2014-10-22 14:00:00,51.22,51.29,51.18,51.27,39600.0,42.7309,42.7893,42.6976,42.7726,39600.0
2014-10-22 14:10:00,51.26,51.29,51.23,51.25,22800.0,42.7643,42.7893,42.7393,42.756,22800.0
2014-10-22 14:20:00,51.24,51.29,51.2,51.26,32700.0,42.7476,42.7893,42.7142,42.7643,32700.0
2014-10-22 14:30:00,51.26,51.26,51.21,51.21,33700.0,42.7643,42.7643,42.7226,42.7226,33700.0
2014-10-22 14:40:00,51.22,51.29,51.2,51.28,36600.0,42.7309,42.7893,42.7142,42.781,36600.0
2014-10-22 14:50:00,51.28,51.32,51.23,51.32,43300.0,42.781,42.8144,42.7393,42.8144,43300.0
2014-10-22 15:00:00,51.31,51.32,51.28,51.31,42500.0,42.806,42.8144,42.781,42.806,42500.0
2014-10-22 15:10:00,51.3,51.33,51.25,51.3,58300.0,42.7977,42.8227,42.756,42.7977,58300.0
2014-10-22 15:20:00,51.29,51.33,51.28,51.3,51800.0,42.7893,42.8227,42.781,42.7977,51800.0
2014-10-22 15:30:00,51.3,51.3,51.2,51.2,62700.0,42.7977,42.7977,42.7142,42.7142,62700.0
2014-10-22 15:40:00,51.21,51.22,51.08,51.08,94200.0,42.7226,42.7309,42.6141,42.6141,94200.0
2014-10-22 15:50:00,51.08,51.14,51.06,51.07,170500.0,42.6141,42.6642,42.5974,42.6058,170500.0
2014-10-23 09:30:00,51.66,51.66,51.5,51.53,37300.0,43.098,43.098,42.9645,42.9895,37300.0
2014-10-23 09:40:00,51.53,51.58,51.39,51.42,17800.0,42.9895,43.0313,42.8728,42.8978,17800.0
2014-10-23 09:50:00,51.43,51.48,51.38,51.39,13600.0,42.9061,42.9478,42.8644,42.8728,13600.0
2014-10-23 10:00:00,51.4,51.48,51.37,51.44,22000.0,42.8811,42.9478,42.8561,42.9145,22000.0
2014-10-23 10:10:00,51.45,51.46,51.39,51.4,29200.0,42.9228,42.9312,42.8728,42.8811,29200.0
2014-10-23 10:20:00,51.4,51.41,51.31,51.32,21200.0,42.8811,42.8894,42.806,42.8144,21200.0
2014-10-23 10:30:00,51.32,51.34,51.3,51.32,16100.0,42.8144,42.831,42.7977,42.8144,16100.0
2014-10-23 10:40:00,51.32,51.37,51.27,51.35,15200.0,42.8144,42.8561,42.7726,42.8394,15200.0
2014-10-23 10:50:00,51.36,51.41,51.35,51.39,18600.0,42.8477,42.8894,42.8394,42.8728,18600.0
2014-10-23 11:00:00,51.4,51.4,51.34,51.36,19900.0,42.8811,42.8811,42.831,42.8477,19900.0
2014-10-23 11:10:00,51.36,51.44,51.36,51.38,23600.0,42.8477,42.9145,42.8477,42.8644,23600.0
2014-10-23 11:20:00,51.38,51.38,51.28,51.28,24700.0,42.8644,42.8644,42.781,42.781,24700.0
2014-10-23 11:30:00,51.28,51.36,51.26,51.26,30800.0,42.781,42.8477,42.7643,42.7643,30800.0
2014-10-23 11:40:00,51.26,51.27,51.19,51.21,27500.0,42.7643,42.7726,42.7059,42.7226,27500.0
2014-10-23 11:50:00,51.21,51.25,51.19,51.2,17400.0,42.7226,42.756,42.7059,42.7142,17400.0
2014-10-23 12:00:00,51.21,51.23,51.18,51.22,24500.0,42.7226,42.7393,42.6976,42.7309,24500.0
2014-10-23 12:10:00,51.22,51.26,51.2,51.2,24200.0,42.7309,42.7643,42.7142,42.7142,24200.0
2014-10-23 12:20:00,51.19,51.26,51.18,51.25,18700.0,42.7059,42.7643,42.6976,42.756,18700.0
2014-10-23 12:30:00,51.25,51.25,51.2,51.21,24700.0,42.756,42.756,42.7142,42.7226,24700.0
2014-10-23 12:40:00,51.21,51.23,51.18,51.19,11700.0,42.7226,42.7393,42.6976,42.7059,11700.0
2014-10-23 12:50:00,51.18,51.2,51.14,51.15,12800.0,42.6976,42.7142,42.6642,42.6725,12800.0
2014-10-23 13:00:00,51.15,51.23,51.14,51.23,15500.0,42.6725,42.7393,42.6642,42.7393,15500.0
2014-10-23 13:10:00,51.23,51.27,51.2,51.26,13400.0,42.7393,42.7726,42.7142,42.7643,13400.0
2014-10-23 13:20:00,51.26,51.27,51.23,51.27,17000.0,42.7643,42.7726,42.7393,42.7726,17000.0
2014-10-23 13:30:00,51.27,51.31,51.25,51.3,47600.0,42.7726,42.806,42.756,42.7977,47600.0
2014-10-23 13:40:00,51.29,51.33,51.28,51.32,34100.0,42.7893,42.8227,42.781,42.8144,34100.0
2014-10-23 13:50:00,51.33,51.33,51.26,51.26,17200.0,42.8227,42.8227,42.7643,42.7643,17200.0
2014-10-23 14:00:00,51.26,51.29,51.26,51.26,27200.0,42.7643,42.7893,42.7643,42.7643,27200.0
2014-10-23 14:10:00,51.27,51.33,51.26,51.32,26300.0,42.7726,42.8227,42.7643,42.8144,26300.0
2014-10-23 14:20:00,51.32,51.37,51.3,51.35,28700.0,42.8144,42.8561,42.7977,42.8394,28700.0
2014-10-23 14:30:00,51.36,51.37,51.33,51.36,19400.0,42.8477,42.8561,42.8227,42.8477,19400.0
2014-10-23 14:40:00,51.36,51.37,51.33,51.35,26400.0,42.8477,42.8561,42.8227,42.8394,26400.0
2014-10-23 14:50:00,51.35,51.36,51.12,51.23,59700.0,42.8394,42.8477,42.6475,42.7393,59700.0
2014-10-23 15:00:00,51.23,51.23,51.06,51.1,49300.0,42.7393,42.7393,42.5974,42.6308,49300.0
2014-10-23 15:10:00,51.09,51.2,51.07,51.12,40100.0,42.6225,42.7142,42.6058,42.6475,40100.0
2014-10-23 15:20:00,51.11,51.17,51.07,51.08,46300.0,42.6392,42.6892,42.6058,42.6141,46300.0
2014-10-23 15:30:00,51.08,51.22,51.06,51.18,60500.0,42.6141,42.7309,42.5974,42.6976,60500.0
2014-10-23 15:40:00,51.17,51.22,51.14,51.2,59400.0,42.6892,42.7309,42.6642,42.7142,59400.0
2014-10-23 15:50:00,51.2,51.24,51.08,51.16,181200.0,42.7142,42.7476,42.6141,42.6809,181200.0
2014-10-24 09:30:00,51.13,51.29,50.93,51.24,28300.0,42.6558,42.7893,42.489,42.7476,28300.0
2014-10-24 09:40:00,51.22,51.27,51.2,51.27,8600.0,42.7309,42.7726,42.7142,42.7726,8600.0
2014-10-24 09:50:00,51.28,51.3,51.19,51.2,12700.0,42.781,42.7977,42.7059,42.7142,12700.0
2014-10-24 10:00:00,51.19,51.27,51.04,51.06,57700.0,42.7059,42.7726,42.5808,42.5974,57700.0
2014-10-24 10:10:00,51.06,51.15,51.03,51.12,26800.0,42.5974,42.6725,42.5724,42.6475,26800.0
2014-10-24 10:20:00,51.12,51.18,51.1,51.1,13300.0,42.6475,42.6976,42.6308,42.6308,13300.0
2014-10-24 10:30:00,51.1,51.24,51.1,51.23,21900.0,42.6308,42.7476,42.6308,42.7393,21900.0
2014-10-24 10:40:00,51.24,51.26,51.22,51.24,10600.0,42.7476,42.7643,42.7309,42.7476,10600.0
2014-10-24 10:50:00,51.26,51.3,51.25,51.3,6100.0,42.7643,42.7977,42.756,42.7977,6100.0
2014-10-24 11:00:00,51.3,51.34,51.28,51.31,6000.0,42.7977,42.831,42.781,42.806,6000.0
2014-10-24 11:10:00,51.33,51.39,51.33,51.37,8500.0,42.8227,42.8728,42.8227,42.8561,8500.0
2014-10-24 11:20:00,51.37,51.39,51.36,51.37,10400.0,42.8561,42.8728,42.8477,42.8561,10400.0
2014-10-24 11:30:00,51.36,51.48,51.36,51.46,16400.0,42.8477,42.9478,42.8477,42.9312,16400.0
2014-10-24 11:40:00,51.45,51.5,51.45,51.48,10100.0,42.9228,42.9645,42.9228,42.9478,10100.0
2014-10-24 11:50:00,51.47,51.48,51.43,51.46,10800.0,42.9395,42.9478,42.9061,42.9312,10800.0
2014-10-24 12:00:00,51.45,51.48,51.44,51.46,10400.0,42.9228,42.9478,42.9145,42.9312,10400.0
2014-10-24 12:10:00,51.45,51.53,51.45,51.52,19000.0,42.9228,42.9895,42.9228,42.9812,19000.0
2014-10-24 12:20:00,51.51,51.52,51.48,51.49,22100.0,42.9729,42.9812,42.9478,42.9562,22100.0
2014-10-24 12:30:00,51.5,51.5,51.44,51.45,10100.0,42.9645,42.9645,42.9145,42.9228,10100.0
2014-10-24 12:40:00,51.45,51.46,51.42,51.43,10300.0,42.9228,42.9312,42.8978,42.9061,10300.0
2014-10-24 12:50:00,51.44,51.45,51.36,51.39,14900.0,42.9145,42.9228,42.8477,42.8728,14900.0
2014-10-24 13:00:00,51.4,51.44,51.37,51.44,15900.0,42.8811,42.9145,42.8561,42.9145,15900.0
2014-10-24 13:10:00,51.43,51.43,51.34,51.35,17700.0,42.9061,42.9061,42.831,42.8394,17700.0
2014-10-24 13:20:00,51.35,51.37,51.32,51.35,51800.0,42.8394,42.8561,42.8144,42.8394,51800.0
2014-10-24 13:30:00,51.35,51.38,51.34,51.37,29000.0,42.8394,42.8644,42.831,42.8561,29000.0
2014-10-24 13:40:00,51.37,51.41,51.36,51.4,21100.0,42.8561,42.8894,42.8477,42.8811,21100.0
2014-10-24 13:50:00,51.41,51.45,51.41,51.43,7600.0,42.8894,42.9228,42.8894,42.9061,7600.0
2014-10-24 14:00:00,51.44,51.48,51.42,51.48,5400.0,42.9145,42.9478,42.8978,42.9478,5400.0
2014-10-24 14:10:00,51.46,51.52,51.46,51.51,20500.0,42.9312,42.9812,42.9312,42.9729,20500.0
2014-10-24 14:20:00,51.51,51.55,51.51,51.52,15400.0,42.9729,43.0062,42.9729,42.9812,15400.0
2014-10-24 14:30:00,51.53,51.58,51.52,51.58,18100.0,42.9895,43.0313,42.9812,43.0313,18100.0
2014-10-24 14:40:00,51.58,51.63,51.58,51.63,19400.0,43.0313,43.073,43.0313,43.073,19400.0
2014-10-24 14:50:00,51.63,51.63,51.55,51.55,11400.0,43.073,43.073,43.0062,43.0062,11400.0
2014-10-24 15:00:00,51.55,51.6,51.55,51.55,8300.0,43.0062,43.0479,43.0062,43.0062,8300.0
2014-10-24 15:10:00,51.54,51.54,51.5,51.52,17800.0,42.9979,42.9979,42.9645,42.9812,17800.0
2014-10-24 15:20:00,51.52,51.52,51.49,51.5,19900.0,42.9812,42.9812,42.9562,42.9645,19900.0
2014-10-24 15:30:00,51.51,51.52,51.48,51.49,33700.0,42.9729,42.9812,42.9478,42.9562,33700.0
2014-10-24 15:40:00,51.49,51.62,51.49,51.59,78400.0,42.9562,43.0646,42.9562,43.0396,78400.0
2014-10-24 15:50:00,51.59,51.65,51.57,51.62,148600.0,43.0396,43.0897,43.0229,43.0646,148600.0
2014-10-27 09:30:00,51.66,51.66,51.52,51.58,35800.0,43.098,43.098,42.9812,43.0313,35800.0
2014-10-27 09:40:00,51.6,51.6,51.53,51.55,17500.0,43.0479,43.0479,42.9895,43.0062,17500.0
2014-10-27 09:50:00,51.56,51.61,51.48,51.57,48900.0,43.0146,43.0563,42.9478,43.0229,48900.0
2014-10-27 10:00:00,51.57,51.62,51.53,51.62,23000.0,43.0229,43.0646,42.9895,43.0646,23000.0
2014-10-27 10:10:00,51.62,51.73,51.62,51.72,18100.0,43.0646,43.1564,43.0646,43.1481,18100.0
2014-10-27 10:20:00,51.72,51.79,51.72,51.77,14500.0,43.1481,43.2065,43.1481,43.1898,14500.0
2014-10-27 10:30:00,51.77,51.81,51.71,51.8,34600.0,43.1898,43.2231,43.1397,43.2148,34600.0
2014-10-27 10:40:00,51.79,51.92,51.78,51.9,23000.0,43.2065,43.3149,43.1981,43.2982,23000.0
2014-10-27 10:50:00,51.91,51.92,51.83,51.84,19100.0,43.3066,43.3149,43.2398,43.2482,19100.0
2014-10-27 11:00:00,51.84,51.9,51.81,51.9,28800.0,43.2482,43.2982,43.2231,43.2982,28800.0
2014-10-27 11:10:00,51.9,51.96,51.84,51.84,24700.0,43.2982,43.3483,43.2482,43.2482,24700.0
2014-10-27 11:20:00,51.85,51.85,51.78,51.8,15900.0,43.2565,43.2565,43.1981,43.2148,15900.0
2014-10-27 11:30:00,51.81,51.82,51.71,51.71,30700.0,43.2231,43.2315,43.1397,43.1397,30700.0
2014-10-27 11:40:00,51.72,51.72,51.65,51.67,13200.0,43.1481,43.1481,43.0897,43.1063,13200.0
2014-10-27 11:50:00,51.67,51.71,51.62,51.68,13700.0,43.1063,43.1397,43.0646,43.1147,13700.0
2014-10-27 12:00:00,51.69,51.76,51.67,51.72,16900.0,43.123,43.1814,43.1063,43.1481,16900.0
2014-10-27 12:10:00,51.72,51.74,51.68,51.7,16900.0,43.1481,43.1647,43.1147,43.1314,16900.0
2014-10-27 12:20:00,51.7,51.73,51.66,51.68,11300.0,43.1314,43.1564,43.098,43.1147,11300.0
2014-10-27 12:30:00,51.68,51.76,51.66,51.75,12600.0,43.1147,43.1814,43.098,43.1731,12600.0
2014-10-27 12:40:00,51.76,51.78,51.7,51.71,8700.0,43.1814,43.1981,43.1314,43.1397,8700.0
2014-10-27 12:50:00,51.72,51.76,51.71,51.74,30000.0,43.1481,43.1814,43.1397,43.1647,30000.0
2014-10-27 13:00:00,51.75,51.83,51.74,51.8,20800.0,43.1731,43.2398,43.1647,43.2148,20800.0
2014-10-27 13:10:00,51.8,51.81,51.77,51.8,21300.0,43.2148,43.2231,43.1898,43.2148,21300.0
2014-10-27 13:20:00,51.8,51.82,51.74,51.76,25600.0,43.2148,43.2315,43.1647,43.1814,25600.0
2014-10-27 13:30:00,51.76,51.77,51.73,51.74,25700.0,43.1814,43.1898,43.1564,43.1647,25700.0
2014-10-27 13:40:00,51.74,51.75,51.72,51.73,13700.0,43.1647,43.1731,43.1481,43.1564,13700.0
2014-10-27 13:50:00,51.73,51.75,51.71,51.75,15200.0,43.1564,43.1731,43.1397,43.1731,15200.0
2014-10-27 14:00:00,51.74,51.75,51.7,51.72,16600.0,43.1647,43.1731,43.1314,43.1481,16600.0
2014-10-27 14:10:00,51.72,51.79,51.71,51.79,13800.0,43.1481,43.2065,43.1397,43.2065,13800.0
2014-10-27 14:20:00,51.8,51.81,51.74,51.74,22600.0,43.2148,43.2231,43.1647,43.1647,22600.0
2014-10-27 14:30:00,51.74,51.78,51.7,51.77,20500.0,43.1647,43.1981,43.1314,43.1898,20500.0
2014-10-27 14:40:00,51.77,51.8,51.77,51.79,43400.0,43.1898,43.2148,43.1898,43.2065,43400.0
2014-10-27 14:50:00,51.79,51.79,51.7,51.72,19800.0,43.2065,43.2065,43.1314,43.1481,19800.0
2014-10-27 15:00:00,51.73,51.76,51.72,51.73,21200.0,43.1564,43.1814,43.1481,43.1564,21200.0
2014-10-27 15:10:00,51.73,51.76,51.72,51.76,23300.0,43.1564,43.1814,43.1481,43.1814,23300.0
2014-10-27 15:20:00,51.77,51.77,51.73,51.73,32500.0,43.1898,43.1898,43.1564,43.1564,32500.0
2014-10-27 15:30:00,51.74,51.74,51.72,51.73,47300.0,43.1647,43.1647,43.1481,43.1564,47300.0
2014-10-27 15:40:00,51.74,51.78,51.73,51.75,61400.0,43.1647,43.1981,43.1564,43.1731,61400.0
2014-10-27 15:50:00,51.76,51.8,51.73,51.74,103700.0,43.1814,43.2148,43.1564,43.1647,103700.0
2014-10-28 09:30:00,52.23,53.0,52.03,52.75,175800.0,43.5735,44.2159,43.4067,44.0073,175800.0
2014-10-28 09:40:00,52.75,52.82,52.38,52.4,33000.0,44.0073,44.0657,43.6987,43.7154,33000.0
2014-10-28 09:50:00,52.41,52.58,52.29,52.41,36400.0,43.7237,43.8655,43.6236,43.7237,36400.0
2014-10-28 10:00:00,52.48,52.53,52.4,52.46,38200.0,43.7821,43.8238,43.7154,43.7654,38200.0
2014-10-28 10:10:00,52.46,52.64,52.44,52.48,40100.0,43.7654,43.9156,43.7487,43.7821,40100.0
2014-10-28 10:20:00,52.49,52.49,52.42,52.46,12800.0,43.7904,43.7904,43.732,43.7654,12800.0
2014-10-28 10:30:00,52.45,52.5,52.37,52.48,42900.0,43.7571,43.7988,43.6903,43.7821,42900.0
2014-10-28 10:40:00,52.47,52.54,52.45,52.45,22600.0,43.7738,43.8322,43.7571,43.7571,22600.0
2014-10-28 10:50:00,52.46,52.46,52.37,52.42,18500.0,43.7654,43.7654,43.6903,43.732,18500.0
2014-10-28 11:00:00,52.43,52.55,52.42,52.49,48700.0,43.7404,43.8405,43.732,43.7904,48700.0
2014-10-28 11:10:00,52.49,52.56,52.47,52.54,25800.0,43.7904,43.8488,43.7738,43.8322,25800.0
2014-10-28 11:20:00,52.54,52.58,52.52,52.54,58400.0,43.8322,43.8655,43.8155,43.8322,58400.0
2014-10-28 11:30:00,52.54,52.75,52.52,52.72,42900.0,43.8322,44.0073,43.8155,43.9823,42900.0
2014-10-28 11:40:00,52.74,52.74,52.65,52.7,24600.0,43.999,43.999,43.9239,43.9656,24600.0
2014-10-28 11:50:00,52.7,52.75,52.61,52.72,58600.0,43.9656,44.0073,43.8906,43.9823,58600.0
2014-10-28 12:00:00,52.71,52.71,52.65,52.68,29300.0,43.974,43.974,43.9239,43.949,29300.0
2014-10-28 12:10:00,52.68,52.7,52.61,52.64,37500.0,43.949,43.9656,43.8906,43.9156,37500.0
2014-10-28 12:20:00,52.64,52.74,52.62,52.7,23800.0,43.9156,43.999,43.8989,43.9656,23800.0
2014-10-28 12:30:00,52.71,52.72,52.65,52.71,32800.0,43.974,43.9823,43.9239,43.974,32800.0
2014-10-28 12:40:00,52.71,52.75,52.61,52.61,29700.0,43.974,44.0073,43.8906,43.8906,29700.0
2014-10-28 12:50:00,52.61,52.61,52.48,52.51,18000.0,43.8906,43.8906,43.7821,43.8071,18000.0
2014-10-28 13:00:00,52.51,52.54,52.49,52.52,19000.0,43.8071,43.8322,43.7904,43.8155,19000.0
2014-10-28 13:10:00,52.53,52.55,52.5,52.5,11900.0,43.8238,43.8405,43.7988,43.7988,11900.0
2014-10-28 13:20:00,52.51,52.53,52.5,52.5,14500.0,43.8071,43.8238,43.7988,43.7988,14500.0
2014-10-28 13:30:00,52.49,52.55,52.49,52.55,37500.0,43.7904,43.8405,43.7904,43.8405,37500.0
2014-10-28 13:40:00,52.55,52.58,52.54,52.54,10500.0,43.8405,43.8655,43.8322,43.8322,10500.0
2014-10-28 13:50:00,52.55,52.55,52.51,52.55,35900.0,43.8405,43.8405,43.8071,43.8405,35900.0
2014-10-28 14:00:00,52.55,52.56,52.51,52.52,18900.0,43.8405,43.8488,43.8071,43.8155,18900.0
2014-10-28 14:10:00,52.52,52.55,52.51,52.53,15300.0,43.8155,43.8405,43.8071,43.8238,15300.0
2014-10-28 14:20:00,52.52,52.59,52.51,52.59,25800.0,43.8155,43.8739,43.8071,43.8739,25800.0
2014-10-28 14:30:00,52.58,52.58,52.54,52.55,37700.0,43.8655,43.8655,43.8322,43.8405,37700.0
2014-10-28 14:40:00,52.56,52.58,52.52,52.55,25900.0,43.8488,43.8655,43.8155,43.8405,25900.0
2014-10-28 14:50:00,52.56,52.62,52.55,52.62,20800.0,43.8488,43.8989,43.8405,43.8989,20800.0
2014-10-28 15:00:00,52.61,52.73,52.61,52.71,46800.0,43.8906,43.9907,43.8906,43.974,46800.0
2014-10-28 15:10:00,52.72,52.9,52.71,52.89,99300.0,43.9823,44.1325,43.974,44.1241,99300.0
2014-10-28 15:20:00,52.9,52.94,52.8,52.92,75100.0,44.1325,44.1659,44.0491,44.1492,75100.0
2014-10-28 15:30:00,52.92,53.06,52.88,52.95,165100.0,44.1492,44.266,44.1158,44.1742,165100.0
2014-10-28 15:40:00,52.95,52.95,52.81,52.84,119000.0,44.1742,44.1742,44.0574,44.0824,119000.0
2014-10-28 15:50:00,52.84,52.96,52.82,52.93,263000.0,44.0824,44.1825,44.0657,44.1575,263000.0
2014-10-29 09:30:00,53.07,53.07,52.8,53.0,51400.0,44.2743,44.2743,44.0491,44.2159,51400.0
2014-10-29 09:40:00,52.99,53.01,52.8,52.88,61900.0,44.2076,44.2243,44.0491,44.1158,61900.0
2014-10-29 09:50:00,52.9,53.11,52.88,53.1,50400.0,44.1325,44.3077,44.1158,44.2993,50400.0
2014-10-29 10:00:00,53.09,53.09,52.95,52.99,55100.0,44.291,44.291,44.1742,44.2076,55100.0
2014-10-29 10:10:00,52.99,53.01,52.86,52.86,39300.0,44.2076,44.2243,44.0991,44.0991,39300.0
2014-10-29 10:20:00,52.85,52.85,52.71,52.74,79000.0,44.0908,44.0908,43.974,43.999,79000.0
2014-10-29 10:30:00,52.75,52.81,52.74,52.78,63400.0,44.0073,44.0574,43.999,44.0324,63400.0
2014-10-29 10:40:00,52.77,52.81,52.76,52.77,35300.0,44.024,44.0574,44.0157,44.024,35300.0
2014-10-29 10:50:00,52.76,52.79,52.72,52.75,24600.0,44.0157,44.0407,43.9823,44.0073,24600.0
2014-10-29 11:00:00,52.75,52.99,52.75,52.98,50100.0,44.0073,44.2076,44.0073,44.1992,50100.0
2014-10-29 11:10:00,52.98,53.12,52.98,53.12,58100.0,44.1992,44.316,44.1992,44.316,58100.0
2014-10-29 11:20:00,53.12,53.16,53.12,53.12,60900.0,44.316,44.3494,44.316,44.316,60900.0
2014-10-29 11:30:00,53.12,53.12,52.99,53.01,23900.0,44.316,44.316,44.2076,44.2243,23900.0
2014-10-29 11:40:00,53.01,53.05,52.99,53.03,17600.0,44.2243,44.2576,44.2076,44.2409,17600.0
2014-10-29 11:50:00,53.02,53.02,52.86,52.92,65300.0,44.2326,44.2326,44.0991,44.1492,65300.0
2014-10-29 12:00:00,52.92,52.92,52.84,52.86,11900.0,44.1492,44.1492,44.0824,44.0991,11900.0
2014-10-29 12:10:00,52.85,52.9,52.81,52.86,16500.0,44.0908,44.1325,44.0574,44.0991,16500.0
2014-10-29 12:20:00,52.85,52.85,52.79,52.82,8500.0,44.0908,44.0908,44.0407,44.0657,8500.0
2014-10-29 12:30:00,52.81,52.82,52.8,52.8,17800.0,44.0574,44.0657,44.0491,44.0491,17800.0
2014-10-29 12:40:00,52.81,52.88,52.8,52.88,17800.0,44.0574,44.1158,44.0491,44.1158,17800.0
2014-10-29 12:50:00,52.87,52.94,52.86,52.92,16600.0,44.1075,44.1659,44.0991,44.1492,16600.0
2014-10-29 13:00:00,52.93,52.93,52.84,52.84,21700.0,44.1575,44.1575,44.0824,44.0824,21700.0
2014-10-29 13:10:00,52.85,52.85,52.78,52.79,11200.0,44.0908,44.0908,44.0324,44.0407,11200.0
2014-10-29 13:20:00,52.79,52.81,52.78,52.79,12900.0,44.0407,44.0574,44.0324,44.0407,12900.0
2014-10-29 13:30:00,52.79,52.83,52.77,52.83,29000.0,44.0407,44.0741,44.024,44.0741,29000.0
2014-10-29 13:40:00,52.83,52.85,52.76,52.76,22200.0,44.0741,44.0908,44.0157,44.0157,22200.0
2014-10-29 13:50:00,52.76,52.81,52.74,52.8,30900.0,44.0157,44.0574,43.999,44.0491,30900.0
2014-10-29 14:00:00,52.79,52.79,52.59,52.66,72400.0,44.0407,44.0407,43.8739,43.9323,72400.0
2014-10-29 14:10:00,52.66,52.71,52.51,52.64,54700.0,43.9323,43.974,43.8071,43.9156,54700.0
2014-10-29 14:20:00,52.62,52.79,52.62,52.78,44000.0,43.8989,44.0407,43.8989,44.0324,44000.0
2014-10-29 14:30:00,52.77,52.9,52.72,52.79,51000.0,44.024,44.1325,43.9823,44.0407,51000.0
2014-10-29 14:40:00,52.79,52.84,52.68,52.7,26600.0,44.0407,44.0824,43.949,43.9656,26600.0
2014-10-29 14:50:00,52.7,52.8,52.64,52.79,25600.0,43.9656,44.0491,43.9156,44.0407,25600.0
2014-10-29 15:00:00,52.78,52.85,52.64,52.64,46800.0,44.0324,44.0908,43.9156,43.9156,46800.0
2014-10-29 15:10:00,52.65,52.81,52.61,52.8,42600.0,43.9239,44.0574,43.8906,44.0491,42600.0
2014-10-29 15:20:00,52.81,52.82,52.75,52.8,33400.0,44.0574,44.0657,44.0073,44.0491,33400.0
2014-10-29 15:30:00,52.81,52.94,52.8,52.89,62200.0,44.0574,44.1659,44.0491,44.1241,62200.0
2014-10-29 15:40:00,52.89,52.98,52.86,52.92,97800.0,44.1241,44.1992,44.0991,44.1492,97800.0
2014-10-29 15:50:00,52.92,52.93,52.85,52.87,119400.0,44.1492,44.1575,44.0908,44.1075,119400.0
2014-10-30 09:30:00,52.84,53.1,52.72,53.08,30100.0,44.0824,44.2993,43.9823,44.2827,30100.0
2014-10-30 09:40:00,53.09,53.13,52.79,52.99,68200.0,44.291,44.3244,44.0407,44.2076,68200.0
2014-10-30 09:50:00,52.95,53.01,52.82,52.86,32100.0,44.1742,44.2243,44.0657,44.0991,32100.0
2014-10-30 10:00:00,52.86,52.96,52.79,52.94,24600.0,44.0991,44.1825,44.0407,44.1659,24600.0
2014-10-30 10:10:00,52.94,52.99,52.91,52.98,17100.0,44.1659,44.2076,44.1408,44.1992,17100.0
2014-10-30 10:20:00,53.0,53.07,52.98,53.06,15000.0,44.2159,44.2743,44.1992,44.266,15000.0
2014-10-30 10:30:00,53.08,53.1,52.99,53.01,35500.0,44.2827,44.2993,44.2076,44.2243,35500.0
2014-10-30 10:40:00,53.01,53.12,53.01,53.06,32400.0,44.2243,44.316,44.2243,44.266,32400.0
2014-10-30 10:50:00,53.06,53.2,53.06,53.19,35000.0,44.266,44.3828,44.266,44.3744,35000.0
2014-10-30 11:00:00,53.2,53.29,53.19,53.26,33700.0,44.3828,44.4579,44.3744,44.4328,33700.0
2014-10-30 11:10:00,53.27,53.29,53.24,53.26,17000.0,44.4412,44.4579,44.4161,44.4328,17000.0
2014-10-30 11:20:00,53.26,53.28,53.21,53.24,36900.0,44.4328,44.4495,44.3911,44.4161,36900.0
2014-10-30 11:30:00,53.24,53.28,53.22,53.23,15000.0,44.4161,44.4495,44.3995,44.4078,15000.0
2014-10-30 11:40:00,53.23,53.27,53.19,53.26,19000.0,44.4078,44.4412,44.3744,44.4328,19000.0
2014-10-30 11:50:00,53.25,53.31,53.25,53.29,16700.0,44.4245,44.4745,44.4245,44.4579,16700.0
2014-10-30 12:00:00,53.27,53.3,53.27,53.29,12700.0,44.4412,44.4662,44.4412,44.4579,12700.0
2014-10-30 12:10:00,53.3,53.33,53.28,53.3,15800.0,44.4662,44.4912,44.4495,44.4662,15800.0
2014-10-30 12:20:00,53.29,53.35,53.29,53.3,17100.0,44.4579,44.5079,44.4579,44.4662,17100.0
2014-10-30 12:30:00,53.3,53.34,53.29,53.34,13100.0,44.4662,44.4996,44.4579,44.4996,13100.0
2014-10-30 12:40:00,53.34,53.37,53.33,53.37,14400.0,44.4996,44.5246,44.4912,44.5246,14400.0
2014-10-30 12:50:00,53.36,53.37,53.35,53.36,12700.0,44.5162,44.5246,44.5079,44.5162,12700.0
2014-10-30 13:00:00,53.35,53.37,53.34,53.35,17800.0,44.5079,44.5246,44.4996,44.5079,17800.0
2014-10-30 13:10:00,53.36,53.47,53.35,53.44,31100.0,44.5162,44.608,44.5079,44.583,31100.0
2014-10-30 13:20:00,53.44,53.52,53.4,53.47,16300.0,44.583,44.6497,44.5496,44.608,16300.0
2014-10-30 13:30:00,53.46,53.57,50.79,53.52,16800.0,44.5997,44.6914,42.3722,44.6497,16800.0
2014-10-30 13:40:00,53.53,53.53,53.48,53.49,16800.0,44.6581,44.6581,44.6164,44.6247,16800.0
2014-10-30 13:50:00,53.5,53.59,53.5,53.57,16600.0,44.633,44.7081,44.633,44.6914,16600.0
2014-10-30 14:00:00,53.56,53.59,53.56,53.57,16000.0,44.6831,44.7081,44.6831,44.6914,16000.0
2014-10-30 14:10:00,53.57,53.6,53.53,53.53,17200.0,44.6914,44.7165,44.6581,44.6581,17200.0
2014-10-30 14:20:00,53.54,53.54,53.47,53.47,15600.0,44.6664,44.6664,44.608,44.608,15600.0
2014-10-30 14:30:00,53.47,53.49,53.46,53.47,13300.0,44.608,44.6247,44.5997,44.608,13300.0
2014-10-30 14:40:00,53.47,53.5,53.41,53.42,18600.0,44.608,44.633,44.558,44.5663,18600.0
2014-10-30 14:50:00,53.42,53.43,53.27,53.3,21300.0,44.5663,44.5746,44.4412,44.4662,21300.0
2014-10-30 15:00:00,53.3,53.34,53.27,53.31,20300.0,44.4662,44.4996,44.4412,44.4745,20300.0
2014-10-30 15:10:00,53.31,53.36,53.29,53.34,21500.0,44.4745,44.5162,44.4579,44.4996,21500.0
2014-10-30 15:20:00,53.34,53.37,53.25,53.29,35500.0,44.4996,44.5246,44.4245,44.4579,35500.0
2014-10-30 15:30:00,53.28,53.34,53.26,53.33,71700.0,44.4495,44.4996,44.4328,44.4912,71700.0
2014-10-30 15:40:00,53.34,53.35,53.29,53.32,44800.0,44.4996,44.5079,44.4579,44.4829,44800.0
2014-10-30 15:50:00,53.33,53.36,53.31,53.35,155100.0,44.4912,44.5162,44.4745,44.5079,155100.0
2014-10-31 09:30:00,54.07,54.09,53.89,54.04,109100.0,45.1086,45.1253,44.9584,45.0835,109100.0
2014-10-31 09:40:00,54.09,54.1,53.91,53.97,23600.0,45.1253,45.1336,44.9751,45.0251,23600.0
2014-10-31 09:50:00,53.99,54.09,53.96,54.07,23500.0,45.0418,45.1253,45.0168,45.1086,23500.0
2014-10-31 10:00:00,54.06,54.08,53.99,54.02,24200.0,45.1002,45.1169,45.0418,45.0669,24200.0
2014-10-31 10:10:00,54.0,54.1,53.97,54.08,20800.0,45.0502,45.1336,45.0251,45.1169,20800.0
2014-10-31 10:20:00,54.08,54.15,54.08,54.13,24500.0,45.1169,45.1753,45.1169,45.1586,24500.0
2014-10-31 10:30:00,54.14,54.16,54.06,54.06,21100.0,45.167,45.1837,45.1002,45.1002,21100.0
2014-10-31 10:40:00,54.06,54.17,54.06,54.16,18500.0,45.1002,45.192,45.1002,45.1837,18500.0
2014-10-31 10:50:00,54.14,54.24,54.14,54.22,25900.0,45.167,45.2504,45.167,45.2337,25900.0
2014-10-31 11:00:00,54.23,54.24,54.12,54.17,29800.0,45.2421,45.2504,45.1503,45.192,29800.0
2014-10-31 11:10:00,54.17,54.24,54.17,54.22,19700.0,45.192,45.2504,45.192,45.2337,19700.0
2014-10-31 11:20:00,54.22,54.3,54.22,54.28,17900.0,45.2337,45.3005,45.2337,45.2838,17900.0
2014-10-31 11:30:00,54.28,54.29,54.24,54.25,23800.0,45.2838,45.2921,45.2504,45.2587,23800.0
2014-10-31 11:40:00,54.24,54.27,54.21,54.26,48300.0,45.2504,45.2754,45.2254,45.2671,48300.0
2014-10-31 11:50:00,54.25,54.26,54.18,54.19,21200.0,45.2587,45.2671,45.2003,45.2087,21200.0
2014-10-31 12:00:00,54.18,54.19,54.12,54.18,15800.0,45.2003,45.2087,45.1503,45.2003,15800.0
2014-10-31 12:10:00,54.18,54.19,54.13,54.15,16500.0,45.2003,45.2087,45.1586,45.1753,16500.0
2014-10-31 12:20:00,54.15,54.15,54.08,54.13,16200.0,45.1753,45.1753,45.1169,45.1586,16200.0
2014-10-31 12:30:00,54.13,54.16,54.12,54.13,18000.0,45.1586,45.1837,45.1503,45.1586,18000.0
2014-10-31 12:40:00,54.12,54.16,54.12,54.14,11100.0,45.1503,45.1837,45.1503,45.167,11100.0
2014-10-31 12:50:00,54.15,54.18,54.13,54.18,12600.0,45.1753,45.2003,45.1586,45.2003,12600.0
2014-10-31 13:00:00,54.18,54.21,54.14,54.15,23100.0,45.2003,45.2254,45.167,45.1753,23100.0
2014-10-31 13:10:00,54.14,54.15,54.11,54.14,8300.0,45.167,45.1753,45.1419,45.167,8300.0
2014-10-31 13:20:00,54.13,54.19,54.12,54.17,14500.0,45.1586,45.2087,45.1503,45.192,14500.0
2014-10-31 13:30:00,54.18,54.18,54.09,54.1,16200.0,45.2003,45.2003,45.1253,45.1336,16200.0
2014-10-31 13:40:00,54.1,54.15,54.09,54.1,16000.0,45.1336,45.1753,45.1253,45.1336,16000.0
2014-10-31 13:50:00,54.1,54.1,54.05,54.07,12600.0,45.1336,45.1336,45.0919,45.1086,12600.0
2014-10-31 14:00:00,54.06,54.14,54.05,54.13,23900.0,45.1002,45.167,45.0919,45.1586,23900.0
2014-10-31 14:10:00,54.13,54.18,54.12,54.17,22700.0,45.1586,45.2003,45.1503,45.192,22700.0
2014-10-31 14:20:00,54.18,54.19,54.16,54.19,13100.0,45.2003,45.2087,45.1837,45.2087,13100.0
2014-10-31 14:30:00,54.19,54.19,54.12,54.16,38500.0,45.2087,45.2087,45.1503,45.1837,38500.0
2014-10-31 14:40:00,54.17,54.18,54.11,54.11,28000.0,45.192,45.2003,45.1419,45.1419,28000.0
2014-10-31 14:50:00,54.11,54.15,54.1,54.15,64500.0,45.1419,45.1753,45.1336,45.1753,64500.0
2014-10-31 15:00:00,54.15,54.21,54.14,54.14,98500.0,45.1753,45.2254,45.167,45.167,98500.0
2014-10-31 15:10:00,54.15,54.19,54.14,54.18,39800.0,45.1753,45.2087,45.167,45.2003,39800.0
2014-10-31 15:20:00,54.18,54.21,54.12,54.21,65200.0,45.2003,45.2254,45.1503,45.2254,65200.0
2014-10-31 15:30:00,54.21,54.25,54.19,54.21,86600.0,45.2254,45.2587,45.2087,45.2254,86600.0
2014-10-31 15:40:00,54.21,54.33,54.21,54.33,143000.0,45.2254,45.3255,45.2254,45.3255,143000.0
2014-10-31 15:50:00,54.33,54.39,54.31,54.37,340000.0,45.3255,45.3755,45.3088,45.3589,340000.0
2014-11-03 09:30:00,54.3,54.72,54.3,54.52,74000.0,45.3005,45.6508,45.3005,45.484,74000.0
2014-11-03 09:40:00,54.54,54.7,54.52,54.52,24800.0,45.5007,45.6342,45.484,45.484,24800.0
2014-11-03 09:50:00,54.5,54.59,54.37,54.38,41700.0,45.4673,45.5424,45.3589,45.3672,41700.0
2014-11-03 10:00:00,54.4,54.6,54.39,54.43,60900.0,45.3839,45.5507,45.3755,45.4089,60900.0
2014-11-03 10:10:00,54.43,54.52,54.42,54.44,124000.0,45.4089,45.484,45.4006,45.4173,124000.0
2014-11-03 10:20:00,54.44,54.44,54.37,54.39,26700.0,45.4173,45.4173,45.3589,45.3755,26700.0
2014-11-03 10:30:00,54.4,54.52,54.4,54.48,30100.0,45.3839,45.484,45.3839,45.4506,30100.0
2014-11-03 10:40:00,54.48,54.51,54.41,54.42,23200.0,45.4506,45.4757,45.3922,45.4006,23200.0
2014-11-03 10:50:00,54.42,54.56,54.42,54.56,18900.0,45.4006,45.5174,45.4006,45.5174,18900.0
2014-11-03 11:00:00,54.55,54.63,54.54,54.61,44200.0,45.509,45.5758,45.5007,45.5591,44200.0
2014-11-03 11:10:00,54.62,54.63,54.56,54.56,17700.0,45.5674,45.5758,45.5174,45.5174,17700.0
2014-11-03 11:20:00,54.55,54.56,54.53,54.55,10400.0,45.509,45.5174,45.4923,45.509,10400.0
2014-11-03 11:30:00,54.55,54.57,54.54,54.54,10900.0,45.509,45.5257,45.5007,45.5007,10900.0
2014-11-03 11:40:00,54.55,54.59,54.53,54.59,23900.0,45.509,45.5424,45.4923,45.5424,23900.0
2014-11-03 11:50:00,54.59,54.6,54.57,54.59,13500.0,45.5424,45.5507,45.5257,45.5424,13500.0
2014-11-03 12:00:00,54.59,54.65,54.57,54.65,16100.0,45.5424,45.5924,45.5257,45.5924,16100.0
2014-11-03 12:10:00,54.65,54.7,54.62,54.7,25700.0,45.5924,45.6342,45.5674,45.6342,25700.0
2014-11-03 12:20:00,54.7,54.72,54.66,54.7,22700.0,45.6342,45.6508,45.6008,45.6342,22700.0
2014-11-03 12:30:00,54.7,54.73,54.68,54.68,22700.0,45.6342,45.6592,45.6175,45.6175,22700.0
2014-11-03 12:40:00,54.67,54.7,54.67,54.69,29800.0,45.6091,45.6342,45.6091,45.6258,29800.0
2014-11-03 12:50:00,54.68,54.74,54.68,54.72,16000.0,45.6175,45.6675,45.6175,45.6508,16000.0
2014-11-03 13:00:00,54.71,54.71,54.65,54.65,17800.0,45.6425,45.6425,45.5924,45.5924,17800.0
2014-11-03 13:10:00,54.65,54.7,54.65,54.7,19200.0,45.5924,45.6342,45.5924,45.6342,19200.0
2014-11-03 13:20:00,54.7,54.75,54.69,54.73,14800.0,45.6342,45.6759,45.6258,45.6592,14800.0
2014-11-03 13:30:00,54.73,54.74,54.7,54.73,21500.0,45.6592,45.6675,45.6342,45.6592,21500.0
2014-11-03 13:40:00,54.73,54.75,54.72,54.73,25400.0,45.6592,45.6759,45.6508,45.6592,25400.0
2014-11-03 13:50:00,54.72,54.76,54.72,54.75,37200.0,45.6508,45.6842,45.6508,45.6759,37200.0
2014-11-03 14:00:00,54.74,54.75,54.69,54.69,26000.0,45.6675,45.6759,45.6258,45.6258,26000.0
2014-11-03 14:10:00,54.69,54.73,54.69,54.71,18500.0,45.6258,45.6592,45.6258,45.6425,18500.0
2014-11-03 14:20:00,54.71,54.77,54.7,54.72,24800.0,45.6425,45.6926,45.6342,45.6508,24800.0
2014-11-03 14:30:00,54.72,54.77,54.72,54.77,35800.0,45.6508,45.6926,45.6508,45.6926,35800.0
2014-11-03 14:40:00,54.76,54.77,54.72,54.73,44000.0,45.6842,45.6926,45.6508,45.6592,44000.0
2014-11-03 14:50:00,54.74,54.76,54.73,54.74,52400.0,45.6675,45.6842,45.6592,45.6675,52400.0
2014-11-03 15:00:00,54.74,54.75,54.73,54.74,48100.0,45.6675,45.6759,45.6592,45.6675,48100.0
2014-11-03 15:10:00,54.75,54.75,54.69,54.7,52300.0,45.6759,45.6759,45.6258,45.6342,52300.0
2014-11-03 15:20:00,54.71,54.71,54.55,54.55,61700.0,45.6425,45.6425,45.509,45.509,61700.0
2014-11-03 15:30:00,54.55,54.67,54.55,54.61,88800.0,45.509,45.6091,45.509,45.5591,88800.0
2014-11-03 15:40:00,54.62,54.68,54.59,54.67,164600.0,45.5674,45.6175,45.5424,45.6091,164600.0
2014-11-03 15:50:00,54.67,54.74,54.66,54.73,219800.0,45.6091,45.6675,45.6008,45.6592,219800.0
2014-11-04 09:30:00,54.67,54.86,54.57,54.82,75200.0,45.6091,45.7676,45.5257,45.7343,75200.0
2014-11-04 09:40:00,54.85,54.91,54.78,54.9,29300.0,45.7593,45.8094,45.7009,45.801,29300.0
2014-11-04 09:50:00,54.9,55.1,54.85,55.08,69000.0,45.801,45.9679,45.7593,45.9512,69000.0
2014-11-04 10:00:00,55.08,55.16,55.04,55.07,36100.0,45.9512,46.0179,45.9178,45.9428,36100.0
2014-11-04 10:10:00,55.07,55.2,55.07,55.19,103600.0,45.9428,46.0513,45.9428,46.0429,103600.0
2014-11-04 10:20:00,55.17,55.25,55.13,55.19,71500.0,46.0263,46.093,45.9929,46.0429,71500.0
2014-11-04 10:30:00,55.18,55.2,55.02,55.03,99600.0,46.0346,46.0513,45.9011,45.9095,99600.0
2014-11-04 10:40:00,55.05,55.17,55.05,55.12,62900.0,45.9262,46.0263,45.9262,45.9846,62900.0
2014-11-04 10:50:00,55.12,55.16,55.08,55.09,44600.0,45.9846,46.0179,45.9512,45.9595,44600.0
2014-11-04 11:00:00,55.09,55.16,55.0,55.0,87000.0,45.9595,46.0179,45.8844,45.8844,87000.0
2014-11-04 11:10:00,55.01,55.12,55.01,55.09,58300.0,45.8928,45.9846,45.8928,45.9595,58300.0
2014-11-04 11:20:00,55.09,55.25,55.08,55.23,107600.0,45.9595,46.093,45.9512,46.0763,107600.0
2014-11-04 11:30:00,55.24,55.24,55.16,55.2,32800.0,46.0847,46.0847,46.0179,46.0513,32800.0
2014-11-04 11:40:00,55.2,55.2,55.12,55.18,29200.0,46.0513,46.0513,45.9846,46.0346,29200.0
2014-11-04 11:50:00,55.18,55.18,55.14,55.17,75300.0,46.0346,46.0346,46.0012,46.0263,75300.0
2014-11-04 12:00:00,55.17,55.34,55.17,55.34,51600.0,46.0263,46.1681,46.0263,46.1681,51600.0
2014-11-04 12:10:00,55.34,55.35,55.31,55.34,26100.0,46.1681,46.1764,46.1431,46.1681,26100.0
2014-11-04 12:20:00,55.34,55.37,55.33,55.34,35400.0,46.1681,46.1931,46.1597,46.1681,35400.0
2014-11-04 12:30:00,55.35,55.39,55.28,55.29,81100.0,46.1764,46.2098,46.118,46.1264,81100.0
2014-11-04 12:40:00,55.29,55.43,55.29,55.4,39500.0,46.1264,46.2432,46.1264,46.2181,39500.0
2014-11-04 12:50:00,55.4,55.45,55.34,55.34,35000.0,46.2181,46.2599,46.1681,46.1681,35000.0
2014-11-04 13:00:00,55.35,55.35,55.29,55.31,130000.0,46.1764,46.1764,46.1264,46.1431,130000.0
2014-11-04 13:10:00,55.31,55.45,55.31,55.41,146800.0,46.1431,46.2599,46.1431,46.2265,146800.0
2014-11-04 13:20:00,55.41,55.5,55.35,55.46,117800.0,46.2265,46.3016,46.1764,46.2682,117800.0
2014-11-04 13:30:00,55.47,55.6,55.46,55.53,106600.0,46.2765,46.385,46.2682,46.3266,106600.0
2014-11-04 13:40:00,55.52,55.54,55.47,55.53,67200.0,46.3183,46.3349,46.2765,46.3266,67200.0
2014-11-04 13:50:00,55.52,55.54,55.51,55.53,39400.0,46.3183,46.3349,46.3099,46.3266,39400.0
2014-11-04 14:00:00,55.53,55.54,55.46,55.48,54600.0,46.3266,46.3349,46.2682,46.2849,54600.0
2014-11-04 14:10:00,55.47,55.5,55.45,55.45,38600.0,46.2765,46.3016,46.2599,46.2599,38600.0
2014-11-04 14:20:00,55.45,55.46,55.36,55.36,121400.0,46.2599,46.2682,46.1848,46.1848,121400.0
2014-11-04 14:30:00,55.35,55.39,55.33,55.38,108400.0,46.1764,46.2098,46.1597,46.2015,108400.0
2014-11-04 14:40:00,55.38,55.41,55.37,55.38,55000.0,46.2015,46.2265,46.1931,46.2015,55000.0
2014-11-04 14:50:00,55.38,55.46,55.37,55.44,182300.0,46.2015,46.2682,46.1931,46.2515,182300.0
2014-11-04 15:00:00,55.44,55.46,55.35,55.37,193500.0,46.2515,46.2682,46.1764,46.1931,193500.0
2014-11-04 15:10:00,55.38,55.38,55.28,55.3,80500.0,46.2015,46.2015,46.118,46.1347,80500.0
2014-11-04 15:20:00,55.3,55.35,55.26,55.28,238100.0,46.1347,46.1764,46.1013,46.118,238100.0
2014-11-04 15:30:00,55.28,55.3,55.19,55.19,96500.0,46.118,46.1347,46.0429,46.0429,96500.0
2014-11-04 15:40:00,55.2,55.25,55.17,55.21,148800.0,46.0513,46.093,46.0263,46.0596,148800.0
2014-11-04 15:50:00,55.22,55.22,55.11,55.15,380500.0,46.068,46.068,45.9762,46.0096,380500.0
2014-11-05 09:30:00,55.49,55.63,55.37,55.6,66600.0,46.2932,46.41,46.1931,46.385,66600.0
2014-11-05 09:40:00,55.58,55.71,55.55,55.65,54000.0,46.3683,46.4768,46.3433,46.4267,54000.0
2014-11-05 09:50:00,55.65,55.71,55.61,55.66,25500.0,46.4267,46.4768,46.3933,46.4351,25500.0
2014-11-05 10:00:00,55.66,55.67,55.53,55.64,46900.0,46.4351,46.4434,46.3266,46.4184,46900.0
2014-11-05 10:10:00,55.64,55.73,55.61,55.71,32500.0,46.4184,46.4935,46.3933,46.4768,32500.0
2014-11-05 10:20:00,55.68,55.7,55.55,55.56,27300.0,46.4517,46.4684,46.3433,46.3516,27300.0
2014-11-05 10:30:00,55.56,55.56,55.4,55.43,29600.0,46.3516,46.3516,46.2181,46.2432,29600.0
2014-11-05 10:40:00,55.42,55.42,55.33,55.37,37700.0,46.2348,46.2348,46.1597,46.1931,37700.0
2014-11-05 10:50:00,55.38,55.54,55.38,55.54,28900.0,46.2015,46.3349,46.2015,46.3349,28900.0
2014-11-05 11:00:00,55.55,55.61,55.52,55.53,33300.0,46.3433,46.3933,46.3183,46.3266,33300.0
2014-11-05 11:10:00,55.54,55.57,55.5,55.5,19500.0,46.3349,46.36,46.3016,46.3016,19500.0
2014-11-05 11:20:00,55.52,55.59,55.51,55.51,35700.0,46.3183,46.3767,46.3099,46.3099,35700.0
2014-11-05 11:30:00,55.51,55.52,55.37,55.39,46600.0,46.3099,46.3183,46.1931,46.2098,46600.0
2014-11-05 11:40:00,55.4,55.45,55.39,55.41,29300.0,46.2181,46.2599,46.2098,46.2265,29300.0
2014-11-05 11:50:00,55.41,55.49,55.38,55.49,49700.0,46.2265,46.2932,46.2015,46.2932,49700.0
2014-11-05 12:00:00,55.49,55.56,55.46,55.56,12900.0,46.2932,46.3516,46.2682,46.3516,12900.0
2014-11-05 12:10:00,55.56,55.56,55.5,55.52,15500.0,46.3516,46.3516,46.3016,46.3183,15500.0
2014-11-05 12:20:00,55.53,55.56,55.5,55.51,13200.0,46.3266,46.3516,46.3016,46.3099,13200.0
2014-11-05 12:30:00,55.51,55.55,55.5,55.54,12000.0,46.3099,46.3433,46.3016,46.3349,12000.0
2014-11-05 12:40:00,55.56,55.58,55.5,55.54,31200.0,46.3516,46.3683,46.3016,46.3349,31200.0
2014-11-05 12:50:00,55.54,55.54,55.5,55.5,12800.0,46.3349,46.3349,46.3016,46.3016,12800.0
2014-11-05 13:00:00,55.51,55.54,55.48,55.49,15300.0,46.3099,46.3349,46.2849,46.2932,15300.0
2014-11-05 13:10:00,55.48,55.55,55.48,55.49,21800.0,46.2849,46.3433,46.2849,46.2932,21800.0
2014-11-05 13:20:00,55.48,55.49,55.47,55.47,14200.0,46.2849,46.2932,46.2765,46.2765,14200.0
2014-11-05 13:30:00,55.48,55.49,55.41,55.42,23600.0,46.2849,46.2932,46.2265,46.2348,23600.0
2014-11-05 13:40:00,55.41,55.43,55.38,55.4,14000.0,46.2265,46.2432,46.2015,46.2181,14000.0
2014-11-05 13:50:00,55.4,55.43,55.39,55.41,15900.0,46.2181,46.2432,46.2098,46.2265,15900.0
2014-11-05 14:00:00,55.41,55.45,55.4,55.4,53500.0,46.2265,46.2599,46.2181,46.2181,53500.0
2014-11-05 14:10:00,55.4,55.48,55.37,55.48,32400.0,46.2181,46.2849,46.1931,46.2849,32400.0
2014-11-05 14:20:00,55.48,55.57,55.47,55.52,20300.0,46.2849,46.36,46.2765,46.3183,20300.0
2014-11-05 14:30:00,55.52,55.57,55.5,55.53,24600.0,46.3183,46.36,46.3016,46.3266,24600.0
2014-11-05 14:40:00,55.54,55.55,55.5,55.52,29800.0,46.3349,46.3433,46.3016,46.3183,29800.0
2014-11-05 14:50:00,55.52,55.54,55.5,55.54,33600.0,46.3183,46.3349,46.3016,46.3349,33600.0
2014-11-05 15:00:00,55.54,55.55,55.53,55.54,62200.0,46.3349,46.3433,46.3266,46.3349,62200.0
2014-11-05 15:10:00,55.54,55.55,55.47,55.49,58000.0,46.3349,46.3433,46.2765,46.2932,58000.0
2014-11-05 15:20:00,55.5,55.5,55.39,55.39,91000.0,46.3016,46.3016,46.2098,46.2098,91000.0
2014-11-05 15:30:00,55.39,55.45,55.37,55.45,92600.0,46.2098,46.2599,46.1931,46.2599,92600.0
2014-11-05 15:40:00,55.45,55.49,55.41,55.46,100300.0,46.2599,46.2932,46.2265,46.2682,100300.0
2014-11-05 15:50:00,55.47,55.51,55.44,55.46,258500.0,46.2765,46.3099,46.2515,46.2682,258500.0
2014-11-06 09:30:00,55.61,55.61,55.24,55.55,34200.0,46.3933,46.3933,46.0847,46.3433,34200.0
2014-11-06 09:40:00,55.54,55.66,55.52,55.66,20300.0,46.3349,46.4351,46.3183,46.4351,20300.0
2014-11-06 09:50:00,55.64,55.65,55.57,55.64,7900.0,46.4184,46.4267,46.36,46.4184,7900.0
2014-11-06 10:00:00,55.63,55.7,55.58,55.65,18100.0,46.41,46.4684,46.3683,46.4267,18100.0
2014-11-06 10:10:00,55.65,55.65,55.46,55.51,20800.0,46.4267,46.4267,46.2682,46.3099,20800.0
2014-11-06 10:20:00,55.54,55.66,55.54,55.66,15000.0,46.3349,46.4351,46.3349,46.4351,15000.0
2014-11-06 10:30:00,55.65,55.71,55.59,55.71,10300.0,46.4267,46.4768,46.3767,46.4768,10300.0
2014-11-06 10:40:00,55.7,55.77,55.69,55.75,19500.0,46.4684,46.5268,46.4601,46.5101,19500.0
2014-11-06 10:50:00,55.75,55.77,55.72,55.74,11500.0,46.5101,46.5268,46.4851,46.5018,11500.0
2014-11-06 11:00:00,55.73,55.8,55.73,55.8,10700.0,46.4935,46.5519,46.4935,46.5519,10700.0
2014-11-06 11:10:00,55.79,55.85,55.72,55.84,14000.0,46.5435,46.5936,46.4851,46.5852,14000.0
2014-11-06 11:20:00,55.84,55.89,55.83,55.85,15000.0,46.5852,46.6269,46.5769,46.5936,15000.0
2014-11-06 11:30:00,55.86,55.87,55.82,55.83,12500.0,46.6019,46.6102,46.5685,46.5769,12500.0
2014-11-06 11:40:00,55.84,55.9,55.82,55.86,13100.0,46.5852,46.6353,46.5685,46.6019,13100.0
2014-11-06 11:50:00,55.86,55.9,55.84,55.87,21400.0,46.6019,46.6353,46.5852,46.6102,21400.0
2014-11-06 12:00:00,55.87,55.87,55.76,55.77,17200.0,46.6102,46.6102,46.5185,46.5268,17200.0
2014-11-06 12:10:00,55.78,55.82,55.76,55.79,9400.0,46.5352,46.5685,46.5185,46.5435,9400.0
2014-11-06 12:20:00,55.81,55.81,55.77,55.77,17300.0,46.5602,46.5602,46.5268,46.5268,17300.0
2014-11-06 12:30:00,55.77,55.79,55.76,55.78,10900.0,46.5268,46.5435,46.5185,46.5352,10900.0
2014-11-06 12:40:00,55.77,55.8,55.75,55.78,15800.0,46.5268,46.5519,46.5101,46.5352,15800.0
2014-11-06 12:50:00,55.78,55.79,55.76,55.78,14700.0,46.5352,46.5435,46.5185,46.5352,14700.0
2014-11-06 13:00:00,55.77,55.8,55.75,55.76,10900.0,46.5268,46.5519,46.5101,46.5185,10900.0
2014-11-06 13:10:00,55.76,55.79,55.76,55.78,13400.0,46.5185,46.5435,46.5185,46.5352,13400.0
2014-11-06 13:20:00,55.78,55.83,55.76,55.83,17400.0,46.5352,46.5769,46.5185,46.5769,17400.0
2014-11-06 13:30:00,55.83,55.84,55.79,55.81,19900.0,46.5769,46.5852,46.5435,46.5602,19900.0
2014-11-06 13:40:00,55.81,55.83,55.81,55.83,15800.0,46.5602,46.5769,46.5602,46.5769,15800.0
2014-11-06 13:50:00,55.83,55.87,55.83,55.87,19200.0,46.5769,46.6102,46.5769,46.6102,19200.0
2014-11-06 14:00:00,55.87,55.87,55.84,55.84,13500.0,46.6102,46.6102,46.5852,46.5852,13500.0
2014-11-06 14:10:00,55.84,55.88,55.84,55.87,12300.0,46.5852,46.6186,46.5852,46.6102,12300.0
2014-11-06 14:20:00,55.86,55.91,55.86,55.88,20300.0,46.6019,46.6436,46.6019,46.6186,20300.0
2014-11-06 14:30:00,55.88,55.89,55.81,55.83,21800.0,46.6186,46.6269,46.5602,46.5769,21800.0
2014-11-06 14:40:00,55.83,55.83,55.79,55.79,34800.0,46.5769,46.5769,46.5435,46.5435,34800.0
2014-11-06 14:50:00,55.8,55.81,55.78,55.79,17400.0,46.5519,46.5602,46.5352,46.5435,17400.0
2014-11-06 15:00:00,55.79,55.8,55.7,55.71,59200.0,46.5435,46.5519,46.4684,46.4768,59200.0
2014-11-06 15:10:00,55.72,55.75,55.7,55.75,31200.0,46.4851,46.5101,46.4684,46.5101,31200.0
2014-11-06 15:20:00,55.75,55.83,55.75,55.82,60500.0,46.5101,46.5769,46.5101,46.5685,60500.0
2014-11-06 15:30:00,55.83,55.85,55.79,55.82,64800.0,46.5769,46.5936,46.5435,46.5685,64800.0
2014-11-06 15:40:00,55.83,55.9,55.82,55.9,73100.0,46.5769,46.6353,46.5685,46.6353,73100.0
2014-11-06 15:50:00,55.9,55.9,55.84,55.85,139600.0,46.6353,46.6353,46.5852,46.5936,139600.0
2014-11-07 09:30:00,55.87,55.9,55.69,55.89,26400.0,46.6102,46.6353,46.4601,46.6269,26400.0
2014-11-07 09:40:00,55.84,55.85,55.67,55.85,13600.0,46.5852,46.5936,46.4434,46.5936,13600.0
2014-11-07 09:50:00,55.82,55.84,55.75,55.81,11000.0,46.5685,46.5852,46.5101,46.5602,11000.0
2014-11-07 10:00:00,55.79,55.91,55.77,55.91,18800.0,46.5435,46.6436,46.5268,46.6436,18800.0
2014-11-07 10:10:00,55.9,55.99,55.9,55.99,15800.0,46.6353,46.7104,46.6353,46.7104,15800.0
2014-11-07 10:20:00,55.97,55.97,55.86,55.86,17100.0,46.6937,46.6937,46.6019,46.6019,17100.0
2014-11-07 10:30:00,55.86,55.89,55.81,55.89,18500.0,46.6019,46.6269,46.5602,46.6269,18500.0
2014-11-07 10:40:00,55.89,55.9,55.85,55.89,14200.0,46.6269,46.6353,46.5936,46.6269,14200.0
2014-11-07 10:50:00,55.89,55.94,55.89,55.9,23500.0,46.6269,46.6686,46.6269,46.6353,23500.0
2014-11-07 11:00:00,55.89,55.94,55.86,55.88,47200.0,46.6269,46.6686,46.6019,46.6186,47200.0
2014-11-07 11:10:00,55.86,55.92,55.86,55.92,10200.0,46.6019,46.652,46.6019,46.652,10200.0
2014-11-07 11:20:00,55.92,55.93,55.89,55.92,11700.0,46.652,46.6603,46.6269,46.652,11700.0
2014-11-07 11:30:00,55.92,55.94,55.87,55.9,19200.0,46.652,46.6686,46.6102,46.6353,19200.0
2014-11-07 11:40:00,55.9,55.9,55.82,55.82,9300.0,46.6353,46.6353,46.5685,46.5685,9300.0
2014-11-07 11:50:00,55.82,55.83,55.81,55.82,23800.0,46.5685,46.5769,46.5602,46.5685,23800.0
2014-11-07 12:00:00,55.82,55.82,55.77,55.78,10500.0,46.5685,46.5685,46.5268,46.5352,10500.0
2014-11-07 12:10:00,55.78,55.79,55.76,55.78,11500.0,46.5352,46.5435,46.5185,46.5352,11500.0
2014-11-07 12:20:00,55.79,55.82,55.78,55.8,15400.0,46.5435,46.5685,46.5352,46.5519,15400.0
2014-11-07 12:30:00,55.8,55.8,55.77,55.8,10300.0,46.5519,46.5519,46.5268,46.5519,10300.0
2014-11-07 12:40:00,55.8,55.81,55.78,55.8,16900.0,46.5519,46.5602,46.5352,46.5519,16900.0
2014-11-07 12:50:00,55.79,55.83,55.78,55.82,20000.0,46.5435,46.5769,46.5352,46.5685,20000.0
2014-11-07 13:00:00,55.82,55.86,55.81,55.86,13300.0,46.5685,46.6019,46.5602,46.6019,13300.0
2014-11-07 13:10:00,55.85,55.86,55.84,55.85,10100.0,46.5936,46.6019,46.5852,46.5936,10100.0
2014-11-07 13:20:00,55.84,55.86,55.84,55.86,15400.0,46.5852,46.6019,46.5852,46.6019,15400.0
2014-11-07 13:30:00,55.86,55.89,55.85,55.85,68500.0,46.6019,46.6269,46.5936,46.5936,68500.0
2014-11-07 13:40:00,55.86,55.86,55.84,55.86,7800.0,46.6019,46.6019,46.5852,46.6019,7800.0
2014-11-07 13:50:00,55.86,55.88,55.86,55.87,13000.0,46.6019,46.6186,46.6019,46.6102,13000.0
2014-11-07 14:00:00,55.87,55.88,55.87,55.88,9500.0,46.6102,46.6186,46.6102,46.6186,9500.0
2014-11-07 14:10:00,55.88,55.88,55.85,55.85,18600.0,46.6186,46.6186,46.5936,46.5936,18600.0
2014-11-07 14:20:00,55.85,55.85,55.81,55.83,11200.0,46.5936,46.5936,46.5602,46.5769,11200.0
2014-11-07 14:30:00,55.83,55.83,55.79,55.8,23000.0,46.5769,46.5769,46.5435,46.5519,23000.0
2014-11-07 14:40:00,55.81,55.83,55.79,55.79,30900.0,46.5602,46.5769,46.5435,46.5435,30900.0
2014-11-07 14:50:00,55.79,55.8,55.72,55.73,26300.0,46.5435,46.5519,46.4851,46.4935,26300.0
2014-11-07 15:00:00,55.73,55.78,55.73,55.77,24900.0,46.4935,46.5352,46.4935,46.5268,24900.0
2014-11-07 15:10:00,55.77,55.77,55.71,55.72,27400.0,46.5268,46.5268,46.4768,46.4851,27400.0
2014-11-07 15:20:00,55.72,55.75,55.71,55.74,26600.0,46.4851,46.5101,46.4768,46.5018,26600.0
2014-11-07 15:30:00,55.74,55.78,55.69,55.78,43100.0,46.5018,46.5352,46.4601,46.5352,43100.0
2014-11-07 15:40:00,55.78,55.82,55.77,55.78,91200.0,46.5352,46.5685,46.5268,46.5352,91200.0
2014-11-07 15:50:00,55.77,55.82,55.73,55.82,218900.0,46.5268,46.5685,46.4935,46.5685,218900.0
2014-11-10 09:30:00,55.66,55.83,55.66,55.83,28600.0,46.4351,46.5769,46.4351,46.5769,28600.0
2014-11-10 09:40:00,55.82,55.95,55.82,55.94,16300.0,46.5685,46.677,46.5685,46.6686,16300.0
2014-11-10 09:50:00,55.94,55.99,55.91,55.99,7600.0,46.6686,46.7104,46.6436,46.7104,7600.0
2014-11-10 10:00:00,55.99,56.09,55.98,56.05,41300.0,46.7104,46.7938,46.702,46.7604,41300.0
2014-11-10 10:10:00,56.04,56.1,56.02,56.03,17800.0,46.7521,46.8021,46.7354,46.7437,17800.0
2014-11-10 10:20:00,56.02,56.02,55.97,55.98,19800.0,46.7354,46.7354,46.6937,46.702,19800.0
2014-11-10 10:30:00,55.98,56.03,55.98,56.01,14000.0,46.702,46.7437,46.702,46.727,14000.0
2014-11-10 10:40:00,56.01,56.06,56.0,56.06,13000.0,46.727,46.7688,46.7187,46.7688,13000.0
2014-11-10 10:50:00,56.06,56.12,56.05,56.11,18000.0,46.7688,46.8188,46.7604,46.8105,18000.0
2014-11-10 11:00:00,56.11,56.17,56.11,56.16,15700.0,46.8105,46.8605,46.8105,46.8522,15700.0
2014-11-10 11:10:00,56.15,56.16,56.1,56.1,10600.0,46.8438,46.8522,46.8021,46.8021,10600.0
2014-11-10 11:20:00,56.1,56.15,56.1,56.15,45300.0,46.8021,46.8438,46.8021,46.8438,45300.0
2014-11-10 11:30:00,56.15,56.22,56.15,56.22,9500.0,46.8438,46.9022,46.8438,46.9022,9500.0
2014-11-10 11:40:00,56.23,56.24,56.22,56.22,6100.0,46.9106,46.9189,46.9022,46.9022,6100.0
2014-11-10 11:50:00,56.22,56.22,56.17,56.17,6700.0,46.9022,46.9022,46.8605,46.8605,6700.0
2014-11-10 12:00:00,56.18,56.18,56.11,56.11,14200.0,46.8689,46.8689,46.8105,46.8105,14200.0
2014-11-10 12:10:00,56.11,56.12,56.04,56.05,15000.0,46.8105,46.8188,46.7521,46.7604,15000.0
2014-11-10 12:20:00,56.05,56.08,56.0,56.02,47800.0,46.7604,46.7854,46.7187,46.7354,47800.0
2014-11-10 12:30:00,56.03,56.04,55.99,55.99,13500.0,46.7437,46.7521,46.7104,46.7104,13500.0
2014-11-10 12:40:00,55.99,56.03,55.96,55.96,13200.0,46.7104,46.7437,46.6853,46.6853,13200.0
2014-11-10 12:50:00,55.96,55.96,55.94,55.94,8200.0,46.6853,46.6853,46.6686,46.6686,8200.0
2014-11-10 13:00:00,55.95,55.95,55.91,55.95,17800.0,46.677,46.677,46.6436,46.677,17800.0
2014-11-10 13:10:00,55.95,55.96,55.93,55.93,13200.0,46.677,46.6853,46.6603,46.6603,13200.0
2014-11-10 13:20:00,55.93,55.98,55.92,55.92,20400.0,46.6603,46.702,46.652,46.652,20400.0
2014-11-10 13:30:00,55.93,55.96,55.93,55.96,23100.0,46.6603,46.6853,46.6603,46.6853,23100.0
2014-11-10 13:40:00,55.96,55.97,55.94,55.95,16500.0,46.6853,46.6937,46.6686,46.677,16500.0
2014-11-10 13:50:00,55.95,55.96,55.92,55.95,11000.0,46.677,46.6853,46.652,46.677,11000.0
2014-11-10 14:00:00,55.95,55.97,55.94,55.97,24900.0,46.677,46.6937,46.6686,46.6937,24900.0
2014-11-10 14:10:00,55.97,56.02,55.96,56.01,15100.0,46.6937,46.7354,46.6853,46.727,15100.0
2014-11-10 14:20:00,56.01,56.09,56.01,56.07,28400.0,46.727,46.7938,46.727,46.7771,28400.0
2014-11-10 14:30:00,56.07,56.07,56.04,56.04,12600.0,46.7771,46.7771,46.7521,46.7521,12600.0
2014-11-10 14:40:00,56.04,56.06,56.03,56.05,18600.0,46.7521,46.7688,46.7437,46.7604,18600.0
2014-11-10 14:50:00,56.05,56.07,56.05,56.05,11600.0,46.7604,46.7771,46.7604,46.7604,11600.0
2014-11-10 15:00:00,56.05,56.07,56.02,56.04,46600.0,46.7604,46.7771,46.7354,46.7521,46600.0
2014-11-10 15:10:00,56.04,56.07,56.04,56.06,23700.0,46.7521,46.7771,46.7521,46.7688,23700.0
2014-11-10 15:20:00,56.05,56.08,56.04,56.05,25000.0,46.7604,46.7854,46.7521,46.7604,25000.0
2014-11-10 15:30:00,56.06,56.06,56.02,56.03,40800.0,46.7688,46.7688,46.7354,46.7437,40800.0
2014-11-10 15:40:00,56.03,56.06,56.02,56.04,52800.0,46.7437,46.7688,46.7354,46.7521,52800.0
2014-11-10 15:50:00,56.05,56.14,56.04,56.12,152800.0,46.7604,46.8355,46.7521,46.8188,152800.0
2014-11-11 09:30:00,56.22,56.35,56.22,56.25,32300.0,46.9022,47.0107,46.9022,46.9273,32300.0
2014-11-11 09:40:00,56.23,56.33,56.22,56.31,10500.0,46.9106,46.994,46.9022,46.9773,10500.0
2014-11-11 09:50:00,56.33,56.33,56.22,56.23,12800.0,46.994,46.994,46.9022,46.9106,12800.0
2014-11-11 10:00:00,56.24,56.27,56.16,56.23,13400.0,46.9189,46.944,46.8522,46.9106,13400.0
2014-11-11 10:10:00,56.23,56.25,56.14,56.15,15900.0,46.9106,46.9273,46.8355,46.8438,15900.0
2014-11-11 10:20:00,56.15,56.25,56.15,56.23,23700.0,46.8438,46.9273,46.8438,46.9106,23700.0
2014-11-11 10:30:00,56.23,56.29,56.23,56.25,54100.0,46.9106,46.9606,46.9106,46.9273,54100.0
2014-11-11 10:40:00,56.25,56.26,56.21,56.24,11000.0,46.9273,46.9356,46.8939,46.9189,11000.0
2014-11-11 10:50:00,56.24,56.27,56.22,56.23,29500.0,46.9189,46.944,46.9022,46.9106,29500.0
2014-11-11 11:00:00,56.24,56.25,56.19,56.24,21700.0,46.9189,46.9273,46.8772,46.9189,21700.0
2014-11-11 11:10:00,56.24,56.33,56.24,56.3,17600.0,46.9189,46.994,46.9189,46.969,17600.0
2014-11-11 11:20:00,56.31,56.34,56.3,56.31,12900.0,46.9773,47.0024,46.969,46.9773,12900.0
2014-11-11 11:30:00,56.31,56.35,56.31,56.33,14900.0,46.9773,47.0107,46.9773,46.994,14900.0
2014-11-11 11:40:00,56.33,56.34,56.31,56.33,18900.0,46.994,47.0024,46.9773,46.994,18900.0
2014-11-11 11:50:00,56.34,56.36,56.33,56.36,15200.0,47.0024,47.019,46.994,47.019,15200.0
2014-11-11 12:00:00,56.35,56.39,56.3,56.3,23300.0,47.0107,47.0441,46.969,46.969,23300.0
2014-11-11 12:10:00,56.3,56.3,56.25,56.28,22100.0,46.969,46.969,46.9273,46.9523,22100.0
2014-11-11 12:20:00,56.28,56.29,56.19,56.19,13300.0,46.9523,46.9606,46.8772,46.8772,13300.0
2014-11-11 12:30:00,56.2,56.22,56.18,56.19,29500.0,46.8856,46.9022,46.8689,46.8772,29500.0
2014-11-11 12:40:00,56.2,56.23,56.19,56.21,14000.0,46.8856,46.9106,46.8772,46.8939,14000.0
2014-11-11 12:50:00,56.2,56.21,56.17,56.17,13900.0,46.8856,46.8939,46.8605,46.8605,13900.0
2014-11-11 13:00:00,56.17,56.22,56.16,56.16,14000.0,46.8605,46.9022,46.8522,46.8522,14000.0
2014-11-11 13:10:00,56.17,56.17,56.15,56.15,13000.0,46.8605,46.8605,46.8438,46.8438,13000.0
2014-11-11 13:20:00,56.14,56.17,56.12,56.14,15300.0,46.8355,46.8605,46.8188,46.8355,15300.0
2014-11-11 13:30:00,56.14,56.14,56.11,56.13,16800.0,46.8355,46.8355,46.8105,46.8272,16800.0
2014-11-11 13:40:00,56.12,56.14,56.12,56.12,12700.0,46.8188,46.8355,46.8188,46.8188,12700.0
2014-11-11 13:50:00,56.12,56.18,56.11,56.18,40900.0,46.8188,46.8689,46.8105,46.8689,40900.0
2014-11-11 14:00:00,56.19,56.21,56.09,56.09,25600.0,46.8772,46.8939,46.7938,46.7938,25600.0
2014-11-11 14:10:00,56.1,56.14,56.1,56.11,11900.0,46.8021,46.8355,46.8021,46.8105,11900.0
2014-11-11 14:20:00,56.11,56.12,56.09,56.1,14000.0,46.8105,46.8188,46.7938,46.8021,14000.0
2014-11-11 14:30:00,56.09,56.1,56.08,56.09,12000.0,46.7938,46.8021,46.7854,46.7938,12000.0
2014-11-11 14:40:00,56.09,56.14,56.09,56.14,12700.0,46.7938,46.8355,46.7938,46.8355,12700.0
2014-11-11 14:50:00,56.14,56.14,56.11,56.11,12300.0,46.8355,46.8355,46.8105,46.8105,12300.0
2014-11-11 15:00:00,56.11,56.16,56.11,56.14,38600.0,46.8105,46.8522,46.8105,46.8355,38600.0
2014-11-11 15:10:00,56.15,56.19,56.15,56.18,16800.0,46.8438,46.8772,46.8438,46.8689,16800.0
2014-11-11 15:20:00,56.18,56.18,56.14,56.14,31400.0,46.8689,46.8689,46.8355,46.8355,31400.0
2014-11-11 15:30:00,56.15,56.2,56.14,56.2,37500.0,46.8438,46.8856,46.8355,46.8856,37500.0
2014-11-11 15:40:00,56.2,56.21,56.19,56.19,63500.0,46.8856,46.8939,46.8772,46.8772,63500.0
2014-11-11 15:50:00,56.19,56.2,56.14,56.15,94200.0,46.8772,46.8856,46.8355,46.8438,94200.0
2014-11-12 09:30:00,56.02,56.08,55.9,55.98,28500.0,46.7354,46.7854,46.6353,46.702,28500.0
2014-11-12 09:40:00,55.98,56.01,55.95,56.0,9900.0,46.702,46.727,46.677,46.7187,9900.0
2014-11-12 09:50:00,56.01,56.02,55.93,55.97,19500.0,46.727,46.7354,46.6603,46.6937,19500.0
2014-11-12 10:00:00,55.96,56.0,55.95,55.98,19400.0,46.6853,46.7187,46.677,46.702,19400.0
2014-11-12 10:10:00,55.98,56.0,55.93,55.94,12800.0,46.702,46.7187,46.6603,46.6686,12800.0
2014-11-12 10:20:00,55.94,55.94,55.88,55.89,19100.0,46.6686,46.6686,46.6186,46.6269,19100.0
2014-11-12 10:30:00,55.9,55.9,55.82,55.85,18800.0,46.6353,46.6353,46.5685,46.5936,18800.0
2014-11-12 10:40:00,55.85,55.85,55.77,55.85,52200.0,46.5936,46.5936,46.5268,46.5936,52200.0
2014-11-12 10:50:00,55.85,55.87,55.82,55.82,7800.0,46.5936,46.6102,46.5685,46.5685,7800.0
2014-11-12 11:00:00,55.81,55.83,55.79,55.79,14800.0,46.5602,46.5769,46.5435,46.5435,14800.0
2014-11-12 11:10:00,55.8,55.8,55.72,55.74,22400.0,46.5519,46.5519,46.4851,46.5018,22400.0
2014-11-12 11:20:00,55.73,55.78,55.72,55.72,35000.0,46.4935,46.5352,46.4851,46.4851,35000.0
2014-11-12 11:30:00,55.73,55.85,55.72,55.84,35300.0,46.4935,46.5936,46.4851,46.5852,35300.0
2014-11-12 11:40:00,55.83,55.89,55.82,55.89,17600.0,46.5769,46.6269,46.5685,46.6269,17600.0
2014-11-12 11:50:00,55.88,55.91,55.87,55.89,26800.0,46.6186,46.6436,46.6102,46.6269,26800.0
2014-11-12 12:00:00,55.89,55.92,55.89,55.91,29600.0,46.6269,46.652,46.6269,46.6436,29600.0
2014-11-12 12:10:00,55.91,55.91,55.86,55.86,8300.0,46.6436,46.6436,46.6019,46.6019,8300.0
2014-11-12 12:20:00,55.87,55.88,55.85,55.85,18800.0,46.6102,46.6186,46.5936,46.5936,18800.0
2014-11-12 12:30:00,55.86,55.87,55.82,55.82,7800.0,46.6019,46.6102,46.5685,46.5685,7800.0
2014-11-12 12:40:00,55.81,55.83,55.8,55.82,16600.0,46.5602,46.5769,46.5519,46.5685,16600.0
2014-11-12 12:50:00,55.82,55.83,55.8,55.83,17200.0,46.5685,46.5769,46.5519,46.5769,17200.0
2014-11-12 13:00:00,55.83,55.84,55.81,55.81,8700.0,46.5769,46.5852,46.5602,46.5602,8700.0
2014-11-12 13:10:00,55.82,55.85,55.82,55.84,18500.0,46.5685,46.5936,46.5685,46.5852,18500.0
2014-11-12 13:20:00,55.84,55.9,55.83,55.9,29100.0,46.5852,46.6353,46.5769,46.6353,29100.0
2014-11-12 13:30:00,55.9,55.91,55.88,55.91,30500.0,46.6353,46.6436,46.6186,46.6436,30500.0
2014-11-12 13:40:00,55.91,55.93,55.89,55.9,15200.0,46.6436,46.6603,46.6269,46.6353,15200.0
2014-11-12 13:50:00,55.9,55.9,55.85,55.86,19500.0,46.6353,46.6353,46.5936,46.6019,19500.0
2014-11-12 14:00:00,55.87,55.92,55.86,55.91,37800.0,46.6102,46.652,46.6019,46.6436,37800.0
2014-11-12 14:10:00,55.91,55.99,55.91,55.98,28600.0,46.6436,46.7104,46.6436,46.702,28600.0
2014-11-12 14:20:00,55.99,56.0,55.98,56.0,45600.0,46.7104,46.7187,46.702,46.7187,45600.0
2014-11-12 14:30:00,56.0,56.0,55.99,56.0,32900.0,46.7187,46.7187,46.7104,46.7187,32900.0
2014-11-12 14:40:00,56.0,56.01,55.99,55.99,40000.0,46.7187,46.727,46.7104,46.7104,40000.0
2014-11-12 14:50:00,55.99,56.02,55.99,56.0,26400.0,46.7104,46.7354,46.7104,46.7187,26400.0
2014-11-12 15:00:00,56.0,56.01,55.97,55.99,34800.0,46.7187,46.727,46.6937,46.7104,34800.0
2014-11-12 15:10:00,55.99,56.0,55.98,55.99,33200.0,46.7104,46.7187,46.702,46.7104,33200.0
2014-11-12 15:20:00,55.99,56.04,55.97,56.03,61700.0,46.7104,46.7521,46.6937,46.7437,61700.0
2014-11-12 15:30:00,56.04,56.04,56.01,56.04,41800.0,46.7521,46.7521,46.727,46.7521,41800.0
2014-11-12 15:40:00,56.04,56.09,56.0,56.01,115000.0,46.7521,46.7938,46.7187,46.727,115000.0
2014-11-12 15:50:00,56.02,56.06,56.0,56.03,171100.0,46.7354,46.7688,46.7187,46.7437,171100.0
2014-11-13 09:30:00,55.98,56.21,55.97,56.2,31500.0,46.702,46.8939,46.6937,46.8856,31500.0
2014-11-13 09:40:00,56.19,56.19,56.11,56.16,12200.0,46.8772,46.8772,46.8105,46.8522,12200.0
2014-11-13 09:50:00,56.17,56.18,56.11,56.16,13600.0,46.8605,46.8689,46.8105,46.8522,13600.0
2014-11-13 10:00:00,56.18,56.18,56.08,56.09,16200.0,46.8689,46.8689,46.7854,46.7938,16200.0
2014-11-13 10:10:00,56.1,56.11,56.02,56.05,66900.0,46.8021,46.8105,46.7354,46.7604,66900.0
2014-11-13 10:20:00,56.05,56.12,56.0,56.11,54500.0,46.7604,46.8188,46.7187,46.8105,54500.0
2014-11-13 10:30:00,56.13,56.25,56.13,56.25,34600.0,46.8272,46.9273,46.8272,46.9273,34600.0
2014-11-13 10:40:00,56.25,56.26,56.2,56.24,13300.0,46.9273,46.9356,46.8856,46.9189,13300.0
2014-11-13 10:50:00,56.23,56.29,56.19,56.19,91900.0,46.9106,46.9606,46.8772,46.8772,91900.0
2014-11-13 11:00:00,56.18,56.2,56.11,56.11,11100.0,46.8689,46.8856,46.8105,46.8105,11100.0
2014-11-13 11:10:00,56.11,56.15,56.08,56.15,10900.0,46.8105,46.8438,46.7854,46.8438,10900.0
2014-11-13 11:20:00,56.14,56.16,56.11,56.14,9900.0,46.8355,46.8522,46.8105,46.8355,9900.0
2014-11-13 11:30:00,56.14,56.14,56.07,56.07,22200.0,46.8355,46.8355,46.7771,46.7771,22200.0
2014-11-13 11:40:00,56.06,56.14,56.06,56.12,15600.0,46.7688,46.8355,46.7688,46.8188,15600.0
2014-11-13 11:50:00,56.13,56.16,56.05,56.05,13400.0,46.8272,46.8522,46.7604,46.7604,13400.0
2014-11-13 12:00:00,56.05,56.05,56.0,56.02,57800.0,46.7604,46.7604,46.7187,46.7354,57800.0
2014-11-13 12:10:00,56.02,56.03,56.01,56.01,20600.0,46.7354,46.7437,46.727,46.727,20600.0
2014-11-13 12:20:00,56.02,56.06,56.02,56.05,11200.0,46.7354,46.7688,46.7354,46.7604,11200.0
2014-11-13 12:30:00,56.06,56.08,56.01,56.04,23500.0,46.7688,46.7854,46.727,46.7521,23500.0
2014-11-13 12:40:00,56.05,56.05,56.0,56.02,18000.0,46.7604,46.7604,46.7187,46.7354,18000.0
2014-11-13 12:50:00,56.03,56.03,56.0,56.0,5900.0,46.7437,46.7437,46.7187,46.7187,5900.0
2014-11-13 13:00:00,56.01,56.01,55.87,55.89,14900.0,46.727,46.727,46.6102,46.6269,14900.0
2014-11-13 13:10:00,55.89,55.9,55.88,55.9,8400.0,46.6269,46.6353,46.6186,46.6353,8400.0
2014-11-13 13:20:00,55.9,55.9,55.8,55.84,18600.0,46.6353,46.6353,46.5519,46.5852,18600.0
2014-11-13 13:30:00,55.84,55.84,55.78,55.8,17400.0,46.5852,46.5852,46.5352,46.5519,17400.0
2014-11-13 13:40:00,55.8,55.85,55.79,55.85,10400.0,46.5519,46.5936,46.5435,46.5936,10400.0
2014-11-13 13:50:00,55.85,55.89,55.85,55.89,9600.0,46.5936,46.6269,46.5936,46.6269,9600.0
2014-11-13 14:00:00,55.89,55.9,55.88,55.9,12200.0,46.6269,46.6353,46.6186,46.6353,12200.0
2014-11-13 14:10:00,55.9,55.9,55.84,55.84,13800.0,46.6353,46.6353,46.5852,46.5852,13800.0
2014-11-13 14:20:00,55.85,55.87,55.83,55.86,12500.0,46.5936,46.6102,46.5769,46.6019,12500.0
2014-11-13 14:30:00,55.87,55.9,55.87,55.88,17700.0,46.6102,46.6353,46.6102,46.6186,17700.0
2014-11-13 14:40:00,55.88,55.9,55.85,55.89,17000.0,46.6186,46.6353,46.5936,46.6269,17000.0
2014-11-13 14:50:00,55.89,55.91,55.89,55.9,14700.0,46.6269,46.6436,46.6269,46.6353,14700.0
2014-11-13 15:00:00,55.89,55.98,55.88,55.96,24300.0,46.6269,46.702,46.6186,46.6853,24300.0
2014-11-13 15:10:00,55.97,55.99,55.94,55.96,18500.0,46.6937,46.7104,46.6686,46.6853,18500.0
2014-11-13 15:20:00,55.96,55.98,55.9,55.9,23600.0,46.6853,46.702,46.6353,46.6353,23600.0
2014-11-13 15:30:00,55.9,55.99,55.9,55.97,57200.0,46.6353,46.7104,46.6353,46.6937,57200.0
2014-11-13 15:40:00,55.97,56.02,55.94,55.96,113700.0,46.6937,46.7354,46.6686,46.6853,113700.0
2014-11-13 15:50:00,55.96,56.0,55.91,55.95,138300.0,46.6853,46.7187,46.6436,46.677,138300.0
2014-11-14 09:30:00,55.83,55.98,55.83,55.9,41300.0,46.5769,46.702,46.5769,46.6353,41300.0
2014-11-14 09:40:00,55.9,55.94,55.76,55.76,27200.0,46.6353,46.6686,46.5185,46.5185,27200.0
2014-11-14 09:50:00,55.76,55.92,55.71,55.92,23700.0,46.5185,46.652,46.4768,46.652,23700.0
2014-11-14 10:00:00,55.92,55.99,55.91,55.99,15900.0,46.652,46.7104,46.6436,46.7104,15900.0
2014-11-14 10:10:00,56.0,56.07,56.0,56.07,14000.0,46.7187,46.7771,46.7187,46.7771,14000.0
2014-11-14 10:20:00,56.08,56.08,56.0,56.04,16000.0,46.7854,46.7854,46.7187,46.7521,16000.0
2014-11-14 10:30:00,56.04,56.05,55.99,56.02,26400.0,46.7521,46.7604,46.7104,46.7354,26400.0
2014-11-14 10:40:00,56.02,56.13,56.02,56.09,16300.0,46.7354,46.8272,46.7354,46.7938,16300.0
2014-11-14 10:50:00,56.1,56.16,56.1,56.13,28400.0,46.8021,46.8522,46.8021,46.8272,28400.0
2014-11-14 11:00:00,56.13,56.18,56.13,56.14,16000.0,46.8272,46.8689,46.8272,46.8355,16000.0
2014-11-14 11:10:00,56.14,56.14,56.08,56.09,14200.0,46.8355,46.8355,46.7854,46.7938,14200.0
2014-11-14 11:20:00,56.1,56.11,56.09,56.1,14400.0,46.8021,46.8105,46.7938,46.8021,14400.0
2014-11-14 11:30:00,56.11,56.14,56.08,56.11,18300.0,46.8105,46.8355,46.7854,46.8105,18300.0
2014-11-14 11:40:00,56.11,56.11,56.03,56.03,13900.0,46.8105,46.8105,46.7437,46.7437,13900.0
2014-11-14 11:50:00,56.03,56.03,55.96,55.96,11100.0,46.7437,46.7437,46.6853,46.6853,11100.0
2014-11-14 12:00:00,55.97,55.97,55.92,55.94,15900.0,46.6937,46.6937,46.652,46.6686,15900.0
2014-11-14 12:10:00,55.94,55.94,55.85,55.86,13900.0,46.6686,46.6686,46.5936,46.6019,13900.0
2014-11-14 12:20:00,55.86,55.91,55.84,55.85,17000.0,46.6019,46.6436,46.5852,46.5936,17000.0
2014-11-14 12:30:00,55.85,55.86,55.83,55.84,17000.0,46.5936,46.6019,46.5769,46.5852,17000.0
2014-11-14 12:40:00,55.84,55.84,55.76,55.76,23800.0,46.5852,46.5852,46.5185,46.5185,23800.0
2014-11-14 12:50:00,55.76,55.78,55.74,55.74,24800.0,46.5185,46.5352,46.5018,46.5018,24800.0
2014-11-14 13:00:00,55.72,55.74,55.7,55.72,29600.0,46.4851,46.5018,46.4684,46.4851,29600.0
2014-11-14 13:10:00,55.72,55.75,55.71,55.73,14200.0,46.4851,46.5101,46.4768,46.4935,14200.0
2014-11-14 13:20:00,55.73,55.74,55.7,55.71,13800.0,46.4935,46.5018,46.4684,46.4768,13800.0
2014-11-14 13:30:00,55.72,55.73,55.66,55.67,20600.0,46.4851,46.4935,46.4351,46.4434,20600.0
2014-11-14 13:40:00,55.67,55.71,55.66,55.68,16900.0,46.4434,46.4768,46.4351,46.4517,16900.0
2014-11-14 13:50:00,55.68,55.72,55.64,55.65,32800.0,46.4517,46.4851,46.4184,46.4267,32800.0
2014-11-14 14:00:00,55.65,55.69,55.63,55.69,72800.0,46.4267,46.4601,46.41,46.4601,72800.0
2014-11-14 14:10:00,55.69,55.7,55.65,55.67,25800.0,46.4601,46.4684,46.4267,46.4434,25800.0
2014-11-14 14:20:00,55.68,55.68,55.66,55.68,18500.0,46.4517,46.4517,46.4351,46.4517,18500.0
2014-11-14 14:30:00,55.67,55.7,55.67,55.7,31100.0,46.4434,46.4684,46.4434,46.4684,31100.0
2014-11-14 14:40:00,55.7,55.7,55.66,55.68,21900.0,46.4684,46.4684,46.4351,46.4517,21900.0
2014-11-14 14:50:00,55.68,55.69,55.67,55.69,23700.0,46.4517,46.4601,46.4434,46.4601,23700.0
2014-11-14 15:00:00,55.7,55.71,55.69,55.69,34200.0,46.4684,46.4768,46.4601,46.4601,34200.0
2014-11-14 15:10:00,55.69,55.71,55.68,55.71,27600.0,46.4601,46.4768,46.4517,46.4768,27600.0
2014-11-14 15:20:00,55.71,55.74,55.69,55.73,31000.0,46.4768,46.5018,46.4601,46.4935,31000.0
2014-11-14 15:30:00,55.73,55.79,55.73,55.76,47600.0,46.4935,46.5435,46.4935,46.5185,47600.0
2014-11-14 15:40:00,55.77,55.82,55.74,55.81,72600.0,46.5268,46.5685,46.5018,46.5602,72600.0
2014-11-14 15:50:00,55.8,55.82,55.77,55.79,182800.0,46.5519,46.5685,46.5268,46.5435,182800.0
2014-11-17 09:30:00,55.58,55.83,55.58,55.75,102700.0,46.3683,46.5769,46.3683,46.5101,102700.0
2014-11-17 09:40:00,55.75,55.9,55.68,55.81,145300.0,46.5101,46.6353,46.4517,46.5602,145300.0
2014-11-17 09:50:00,55.83,55.87,55.79,55.83,29300.0,46.5769,46.6102,46.5435,46.5769,29300.0
2014-11-17 10:00:00,55.83,55.99,55.83,55.84,141400.0,46.5769,46.7104,46.5769,46.5852,141400.0
2014-11-17 10:10:00,55.82,56.01,55.81,56.01,20300.0,46.5685,46.727,46.5602,46.727,20300.0
2014-11-17 10:20:00,56.01,56.01,55.95,55.98,29500.0,46.727,46.727,46.677,46.702,29500.0
2014-11-17 10:30:00,55.98,55.98,55.89,55.91,22000.0,46.702,46.702,46.6269,46.6436,22000.0
2014-11-17 10:40:00,55.9,55.97,55.9,55.96,23600.0,46.6353,46.6937,46.6353,46.6853,23600.0
2014-11-17 10:50:00,55.96,56.01,55.91,56.01,38500.0,46.6853,46.727,46.6436,46.727,38500.0
2014-11-17 11:00:00,56.01,56.03,55.97,55.97,26900.0,46.727,46.7437,46.6937,46.6937,26900.0
2014-11-17 11:10:00,55.97,55.98,55.92,55.97,22400.0,46.6937,46.702,46.652,46.6937,22400.0
2014-11-17 11:20:00,55.97,55.97,55.87,55.87,22100.0,46.6937,46.6937,46.6102,46.6102,22100.0
2014-11-17 11:30:00,55.86,55.89,55.82,55.82,26600.0,46.6019,46.6269,46.5685,46.5685,26600.0
2014-11-17 11:40:00,55.82,55.87,55.81,55.84,15800.0,46.5685,46.6102,46.5602,46.5852,15800.0
2014-11-17 11:50:00,55.85,55.88,55.82,55.88,24600.0,46.5936,46.6186,46.5685,46.6186,24600.0
2014-11-17 12:00:00,55.88,55.9,55.82,55.83,24000.0,46.6186,46.6353,46.5685,46.5769,24000.0
2014-11-17 12:10:00,55.83,55.94,55.83,55.94,18300.0,46.5769,46.6686,46.5769,46.6686,18300.0
2014-11-17 12:20:00,55.93,55.94,55.89,55.91,22800.0,46.6603,46.6686,46.6269,46.6436,22800.0
2014-11-17 12:30:00,55.91,56.0,55.91,56.0,10000.0,46.6436,46.7187,46.6436,46.7187,10000.0
2014-11-17 12:40:00,56.0,56.01,55.94,55.94,25900.0,46.7187,46.727,46.6686,46.6686,25900.0
2014-11-17 12:50:00,55.94,55.97,55.94,55.95,15200.0,46.6686,46.6937,46.6686,46.677,15200.0
2014-11-17 13:00:00,55.94,55.97,55.94,55.95,15100.0,46.6686,46.6937,46.6686,46.677,15100.0
2014-11-17 13:10:00,55.94,55.97,55.93,55.95,14700.0,46.6686,46.6937,46.6603,46.677,14700.0
2014-11-17 13:20:00,55.94,55.98,55.91,55.94,26100.0,46.6686,46.702,46.6436,46.6686,26100.0
2014-11-17 13:30:00,55.94,55.97,55.87,55.87,49800.0,46.6686,46.6937,46.6102,46.6102,49800.0
2014-11-17 13:40:00,55.88,55.89,55.86,55.86,9600.0,46.6186,46.6269,46.6019,46.6019,9600.0
2014-11-17 13:50:00,55.85,55.89,55.84,55.87,15300.0,46.5936,46.6269,46.5852,46.6102,15300.0
2014-11-17 14:00:00,55.87,55.88,55.81,55.81,10900.0,46.6102,46.6186,46.5602,46.5602,10900.0
2014-11-17 14:10:00,55.81,55.85,55.81,55.83,9100.0,46.5602,46.5936,46.5602,46.5769,9100.0
2014-11-17 14:20:00,55.83,55.83,55.75,55.75,15500.0,46.5769,46.5769,46.5101,46.5101,15500.0
2014-11-17 14:30:00,55.75,55.8,55.75,55.78,39500.0,46.5101,46.5519,46.5101,46.5352,39500.0
2014-11-17 14:40:00,55.78,55.79,55.76,55.77,30300.0,46.5352,46.5435,46.5185,46.5268,30300.0
2014-11-17 14:50:00,55.76,55.78,55.76,55.78,14300.0,46.5185,46.5352,46.5185,46.5352,14300.0
2014-11-17 15:00:00,55.77,55.77,55.73,55.76,30200.0,46.5268,46.5268,46.4935,46.5185,30200.0
2014-11-17 15:10:00,55.76,55.78,55.75,55.77,34800.0,46.5185,46.5352,46.5101,46.5268,34800.0
2014-11-17 15:20:00,55.77,55.79,55.76,55.78,20800.0,46.5268,46.5435,46.5185,46.5352,20800.0
2014-11-17 15:30:00,55.78,55.79,55.75,55.77,65900.0,46.5352,46.5435,46.5101,46.5268,65900.0
2014-11-17 15:40:00,55.78,55.79,55.76,55.76,33000.0,46.5352,46.5435,46.5185,46.5185,33000.0
2014-11-17 15:50:00,55.77,55.86,55.75,55.84,194400.0,46.5268,46.6019,46.5101,46.5852,194400.0
2014-11-18 09:30:00,55.85,56.0,55.62,55.83,39300.0,46.5936,46.7187,46.4017,46.5769,39300.0
2014-11-18 09:40:00,55.83,55.95,55.81,55.9,14700.0,46.5769,46.677,46.5602,46.6353,14700.0
2014-11-18 09:50:00,55.92,55.96,55.9,55.95,15400.0,46.652,46.6853,46.6353,46.677,15400.0
2014-11-18 10:00:00,55.97,56.0,55.92,55.94,13700.0,46.6937,46.7187,46.652,46.6686,13700.0
2014-11-18 10:10:00,55.94,56.03,55.94,56.03,10800.0,46.6686,46.7437,46.6686,46.7437,10800.0
2014-11-18 10:20:00,56.04,56.04,55.97,55.97,26600.0,46.7521,46.7521,46.6937,46.6937,26600.0
2014-11-18 10:30:00,55.98,56.01,55.97,56.0,45300.0,46.702,46.727,46.6937,46.7187,45300.0
2014-11-18 10:40:00,56.0,56.0,55.96,55.99,33700.0,46.7187,46.7187,46.6853,46.7104,33700.0
2014-11-18 10:50:00,56.0,56.07,55.98,56.07,51000.0,46.7187,46.7771,46.702,46.7771,51000.0
2014-11-18 11:00:00,56.09,56.16,56.09,56.15,28000.0,46.7938,46.8522,46.7938,46.8438,28000.0
2014-11-18 11:10:00,56.16,56.22,56.14,56.17,21300.0,46.8522,46.9022,46.8355,46.8605,21300.0
2014-11-18 11:20:00,56.17,56.17,56.08,56.09,17700.0,46.8605,46.8605,46.7854,46.7938,17700.0
2014-11-18 11:30:00,56.09,56.18,56.08,56.17,45700.0,46.7938,46.8689,46.7854,46.8605,45700.0
2014-11-18 11:40:00,56.18,56.18,56.11,56.12,11400.0,46.8689,46.8689,46.8105,46.8188,11400.0
2014-11-18 11:50:00,56.13,56.13,56.1,56.12,12900.0,46.8272,46.8272,46.8021,46.8188,12900.0
2014-11-18 12:00:00,56.12,56.13,56.08,56.1,8500.0,46.8188,46.8272,46.7854,46.8021,8500.0
2014-11-18 12:10:00,56.1,56.12,56.1,56.12,11200.0,46.8021,46.8188,46.8021,46.8188,11200.0
2014-11-18 12:20:00,56.12,56.12,56.05,56.08,14100.0,46.8188,46.8188,46.7604,46.7854,14100.0
2014-11-18 12:30:00,56.08,56.1,56.04,56.04,10800.0,46.7854,46.8021,46.7521,46.7521,10800.0
2014-11-18 12:40:00,56.05,56.07,56.02,56.03,16400.0,46.7604,46.7771,46.7354,46.7437,16400.0
2014-11-18 12:50:00,56.03,56.1,56.03,56.1,7400.0,46.7437,46.8021,46.7437,46.8021,7400.0
2014-11-18 13:00:00,56.1,56.11,56.08,56.09,8600.0,46.8021,46.8105,46.7854,46.7938,8600.0
2014-11-18 13:10:00,56.1,56.11,56.09,56.11,12300.0,46.8021,46.8105,46.7938,46.8105,12300.0
2014-11-18 13:20:00,56.1,56.14,56.1,56.11,16900.0,46.8021,46.8355,46.8021,46.8105,16900.0
2014-11-18 13:30:00,56.11,56.12,56.03,56.03,12400.0,46.8105,46.8188,46.7437,46.7437,12400.0
2014-11-18 13:40:00,56.03,56.06,56.03,56.06,12100.0,46.7437,46.7688,46.7437,46.7688,12100.0
2014-11-18 13:50:00,56.06,56.1,56.05,56.1,7800.0,46.7688,46.8021,46.7604,46.8021,7800.0
2014-11-18 14:00:00,56.11,56.17,56.1,56.14,15100.0,46.8105,46.8605,46.8021,46.8355,15100.0
2014-11-18 14:10:00,56.15,56.17,56.13,56.15,18300.0,46.8438,46.8605,46.8272,46.8438,18300.0
2014-11-18 14:20:00,56.15,56.15,56.12,56.12,10100.0,46.8438,46.8438,46.8188,46.8188,10100.0
2014-11-18 14:30:00,56.13,56.14,56.12,56.12,22800.0,46.8272,46.8355,46.8188,46.8188,22800.0
2014-11-18 14:40:00,56.13,56.13,56.11,56.13,23100.0,46.8272,46.8272,46.8105,46.8272,23100.0
2014-11-18 14:50:00,56.12,56.13,56.09,56.1,21900.0,46.8188,46.8272,46.7938,46.8021,21900.0
2014-11-18 15:00:00,56.1,56.14,56.09,56.14,19300.0,46.8021,46.8355,46.7938,46.8355,19300.0
2014-11-18 15:10:00,56.14,56.14,56.11,56.11,17500.0,46.8355,46.8355,46.8105,46.8105,17500.0
2014-11-18 15:20:00,56.11,56.12,56.06,56.07,17900.0,46.8105,46.8188,46.7688,46.7771,17900.0
2014-11-18 15:30:00,56.07,56.07,56.03,56.04,43900.0,46.7771,46.7771,46.7437,46.7521,43900.0
2014-11-18 15:40:00,56.04,56.04,55.94,55.94,98000.0,46.7521,46.7521,46.6686,46.6686,98000.0
2014-11-18 15:50:00,55.94,55.95,55.89,55.91,141800.0,46.6686,46.677,46.6269,46.6436,141800.0
2014-11-19 09:30:00,55.74,55.89,55.66,55.68,27600.0,46.5018,46.6269,46.4351,46.4517,27600.0
2014-11-19 09:40:00,55.7,55.85,55.68,55.8,21700.0,46.4684,46.5936,46.4517,46.5519,21700.0
2014-11-19 09:50:00,55.8,55.81,55.71,55.77,17400.0,46.5519,46.5602,46.4768,46.5268,17400.0
2014-11-19 10:00:00,55.77,55.77,55.62,55.68,31200.0,46.5268,46.5268,46.4017,46.4517,31200.0
2014-11-19 10:10:00,55.67,55.71,55.63,55.71,27100.0,46.4434,46.4768,46.41,46.4768,27100.0
2014-11-19 10:20:00,55.71,55.72,55.62,55.65,20400.0,46.4768,46.4851,46.4017,46.4267,20400.0
2014-11-19 10:30:00,55.65,55.72,55.65,55.67,10600.0,46.4267,46.4851,46.4267,46.4434,10600.0
2014-11-19 10:40:00,55.68,55.73,55.66,55.68,18200.0,46.4517,46.4935,46.4351,46.4517,18200.0
2014-11-19 10:50:00,55.68,55.71,55.66,55.66,7000.0,46.4517,46.4768,46.4351,46.4351,7000.0
2014-11-19 11:00:00,55.66,55.71,55.62,55.71,10200.0,46.4351,46.4768,46.4017,46.4768,10200.0
2014-11-19 11:10:00,55.71,55.74,55.69,55.7,15700.0,46.4768,46.5018,46.4601,46.4684,15700.0
2014-11-19 11:20:00,55.69,55.71,55.64,55.66,16900.0,46.4601,46.4768,46.4184,46.4351,16900.0
2014-11-19 11:30:00,55.66,55.66,55.61,55.62,21600.0,46.4351,46.4351,46.3933,46.4017,21600.0
2014-11-19 11:40:00,55.61,55.66,55.61,55.64,22200.0,46.3933,46.4351,46.3933,46.4184,22200.0
2014-11-19 11:50:00,55.64,55.68,55.63,55.67,15800.0,46.4184,46.4517,46.41,46.4434,15800.0
2014-11-19 12:00:00,55.67,55.71,55.67,55.69,13800.0,46.4434,46.4768,46.4434,46.4601,13800.0
2014-11-19 12:10:00,55.7,55.73,55.68,55.73,16500.0,46.4684,46.4935,46.4517,46.4935,16500.0
2014-11-19 12:20:00,55.74,55.78,55.74,55.77,16800.0,46.5018,46.5352,46.5018,46.5268,16800.0
2014-11-19 12:30:00,55.78,55.79,55.76,55.77,7700.0,46.5352,46.5435,46.5185,46.5268,7700.0
2014-11-19 12:40:00,55.77,55.79,55.76,55.78,10300.0,46.5268,46.5435,46.5185,46.5352,10300.0
2014-11-19 12:50:00,55.79,55.86,55.78,55.86,7700.0,46.5435,46.6019,46.5352,46.6019,7700.0
2014-11-19 13:00:00,55.86,55.87,55.82,55.83,7700.0,46.6019,46.6102,46.5685,46.5769,7700.0
2014-11-19 13:10:00,55.82,55.85,55.81,55.85,10300.0,46.5685,46.5936,46.5602,46.5936,10300.0
2014-11-19 13:20:00,55.85,55.9,55.83,55.86,13200.0,46.5936,46.6353,46.5769,46.6019,13200.0
2014-11-19 13:30:00,55.86,55.87,55.8,55.83,9100.0,46.6019,46.6102,46.5519,46.5769,9100.0
2014-11-19 13:40:00,55.84,55.89,55.83,55.88,12400.0,46.5852,46.6269,46.5769,46.6186,12400.0
2014-11-19 13:50:00,55.87,55.91,55.86,55.87,10700.0,46.6102,46.6436,46.6019,46.6102,10700.0
2014-11-19 14:00:00,55.88,55.96,55.84,55.9,56700.0,46.6186,46.6853,46.5852,46.6353,56700.0
2014-11-19 14:10:00,55.89,55.95,55.88,55.94,15000.0,46.6269,46.677,46.6186,46.6686,15000.0
2014-11-19 14:20:00,55.94,55.94,55.8,55.82,20000.0,46.6686,46.6686,46.5519,46.5685,20000.0
2014-11-19 14:30:00,55.82,55.87,55.8,55.84,15500.0,46.5685,46.6102,46.5519,46.5852,15500.0
2014-11-19 14:40:00,55.85,55.85,55.76,55.78,27700.0,46.5936,46.5936,46.5185,46.5352,27700.0
2014-11-19 14:50:00,55.78,55.79,55.71,55.76,139300.0,46.5352,46.5435,46.4768,46.5185,139300.0
2014-11-19 15:00:00,55.76,55.77,55.69,55.71,69700.0,46.5185,46.5268,46.4601,46.4768,69700.0
2014-11-19 15:10:00,55.71,55.8,55.7,55.8,43700.0,46.4768,46.5519,46.4684,46.5519,43700.0
2014-11-19 15:20:00,55.8,55.85,55.74,55.76,75900.0,46.5519,46.5936,46.5018,46.5185,75900.0
2014-11-19 15:30:00,55.76,55.8,55.72,55.79,59700.0,46.5185,46.5519,46.4851,46.5435,59700.0
2014-11-19 15:40:00,55.79,55.81,55.74,55.8,83700.0,46.5435,46.5602,46.5018,46.5519,83700.0
2014-11-19 15:50:00,55.8,55.8,55.72,55.75,155800.0,46.5519,46.5519,46.4851,46.5101,155800.0
2014-11-20 09:30:00,55.47,55.68,55.47,55.52,25800.0,46.2765,46.4517,46.2765,46.3183,25800.0
2014-11-20 09:40:00,55.56,55.75,55.56,55.74,20200.0,46.3516,46.5101,46.3516,46.5018,20200.0
2014-11-20 09:50:00,55.74,55.81,55.71,55.73,16500.0,46.5018,46.5602,46.4768,46.4935,16500.0
2014-11-20 10:00:00,55.75,55.85,55.75,55.79,28800.0,46.5101,46.5936,46.5101,46.5435,28800.0
2014-11-20 10:10:00,55.78,55.78,55.62,55.65,19100.0,46.5352,46.5352,46.4017,46.4267,19100.0
2014-11-20 10:20:00,55.65,55.76,55.65,55.74,44600.0,46.4267,46.5185,46.4267,46.5018,44600.0
2014-11-20 10:30:00,55.75,55.8,55.74,55.78,21100.0,46.5101,46.5519,46.5018,46.5352,21100.0
2014-11-20 10:40:00,55.77,55.86,55.77,55.85,30500.0,46.5268,46.6019,46.5268,46.5936,30500.0
2014-11-20 10:50:00,55.86,55.86,55.84,55.85,12600.0,46.6019,46.6019,46.5852,46.5936,12600.0
2014-11-20 11:00:00,55.84,55.87,55.84,55.87,16500.0,46.5852,46.6102,46.5852,46.6102,16500.0
2014-11-20 11:10:00,55.86,55.91,55.86,55.91,10600.0,46.6019,46.6436,46.6019,46.6436,10600.0
2014-11-20 11:20:00,55.91,55.96,55.9,55.94,12500.0,46.6436,46.6853,46.6353,46.6686,12500.0
2014-11-20 11:30:00,55.95,55.96,55.93,55.94,9500.0,46.677,46.6853,46.6603,46.6686,9500.0
2014-11-20 11:40:00,55.93,55.96,55.92,55.96,7600.0,46.6603,46.6853,46.652,46.6853,7600.0
2014-11-20 11:50:00,55.96,55.96,55.93,55.94,8500.0,46.6853,46.6853,46.6603,46.6686,8500.0
2014-11-20 12:00:00,55.94,55.94,55.82,55.86,23500.0,46.6686,46.6686,46.5685,46.6019,23500.0
2014-11-20 12:10:00,55.86,55.9,55.85,55.9,7600.0,46.6019,46.6353,46.5936,46.6353,7600.0
2014-11-20 12:20:00,55.9,55.93,55.89,55.92,4300.0,46.6353,46.6603,46.6269,46.652,4300.0
2014-11-20 12:30:00,55.93,55.94,55.9,55.91,7500.0,46.6603,46.6686,46.6353,46.6436,7500.0
2014-11-20 12:40:00,55.91,55.92,55.85,55.87,9500.0,46.6436,46.652,46.5936,46.6102,9500.0
2014-11-20 12:50:00,55.87,55.88,55.86,55.88,7100.0,46.6102,46.6186,46.6019,46.6186,7100.0
2014-11-20 13:00:00,55.88,55.91,55.83,55.83,14200.0,46.6186,46.6436,46.5769,46.5769,14200.0
2014-11-20 13:10:00,55.83,55.86,55.82,55.86,13300.0,46.5769,46.6019,46.5685,46.6019,13300.0
2014-11-20 13:20:00,55.86,55.87,55.84,55.86,13500.0,46.6019,46.6102,46.5852,46.6019,13500.0
2014-11-20 13:30:00,55.86,55.86,55.82,55.83,11700.0,46.6019,46.6019,46.5685,46.5769,11700.0
2014-11-20 13:40:00,55.83,55.83,55.8,55.81,6700.0,46.5769,46.5769,46.5519,46.5602,6700.0
2014-11-20 13:50:00,55.8,55.83,55.8,55.83,11000.0,46.5519,46.5769,46.5519,46.5769,11000.0
2014-11-20 14:00:00,55.82,55.85,55.8,55.83,15200.0,46.5685,46.5936,46.5519,46.5769,15200.0
2014-11-20 14:10:00,55.83,55.86,55.82,55.86,14100.0,46.5769,46.6019,46.5685,46.6019,14100.0
2014-11-20 14:20:00,55.85,55.87,55.83,55.86,21200.0,46.5936,46.6102,46.5769,46.6019,21200.0
2014-11-20 14:30:00,55.86,55.86,55.8,55.8,24200.0,46.6019,46.6019,46.5519,46.5519,24200.0
2014-11-20 14:40:00,55.8,55.81,55.77,55.77,22200.0,46.5519,46.5602,46.5268,46.5268,22200.0
2014-11-20 14:50:00,55.77,55.78,55.75,55.75,23800.0,46.5268,46.5352,46.5101,46.5101,23800.0
2014-11-20 15:00:00,55.75,55.75,55.71,55.73,27900.0,46.5101,46.5101,46.4768,46.4935,27900.0
2014-11-20 15:10:00,55.74,55.77,55.72,55.77,10600.0,46.5018,46.5268,46.4851,46.5268,10600.0
2014-11-20 15:20:00,55.77,55.81,55.75,55.8,20200.0,46.5268,46.5602,46.5101,46.5519,20200.0
2014-11-20 15:30:00,55.81,55.84,55.79,55.83,24100.0,46.5602,46.5852,46.5435,46.5769,24100.0
2014-11-20 15:40:00,55.82,55.85,55.81,55.83,33700.0,46.5685,46.5936,46.5602,46.5769,33700.0
2014-11-20 15:50:00,55.83,55.84,55.78,55.84,98400.0,46.5769,46.5852,46.5352,46.5852,98400.0
2014-11-21 09:30:00,56.39,56.44,56.31,56.4,201300.0,47.0441,47.0858,46.9773,47.0524,201300.0
2014-11-21 09:40:00,56.39,56.39,56.16,56.22,40500.0,47.0441,47.0441,46.8522,46.9022,40500.0
2014-11-21 09:50:00,56.22,56.24,56.2,56.22,21100.0,46.9022,46.9189,46.8856,46.9022,21100.0
2014-11-21 10:00:00,56.2,56.21,56.12,56.17,22000.0,46.8856,46.8939,46.8188,46.8605,22000.0
2014-11-21 10:10:00,56.17,56.23,56.1,56.12,24600.0,46.8605,46.9106,46.8021,46.8188,24600.0
2014-11-21 10:20:00,56.11,56.14,56.1,56.11,14500.0,46.8105,46.8355,46.8021,46.8105,14500.0
2014-11-21 10:30:00,56.12,56.13,56.08,56.1,13400.0,46.8188,46.8272,46.7854,46.8021,13400.0
2014-11-21 10:40:00,56.1,56.1,56.02,56.02,30500.0,46.8021,46.8021,46.7354,46.7354,30500.0
2014-11-21 10:50:00,56.02,56.05,56.01,56.04,31900.0,46.7354,46.7604,46.727,46.7521,31900.0
2014-11-21 11:00:00,56.03,56.17,56.03,56.08,97800.0,46.7437,46.8605,46.7437,46.7854,97800.0
2014-11-21 11:10:00,56.07,56.16,56.06,56.13,51100.0,46.7771,46.8522,46.7688,46.8272,51100.0
2014-11-21 11:20:00,56.13,56.18,56.12,56.13,16800.0,46.8272,46.8689,46.8188,46.8272,16800.0
2014-11-21 11:30:00,56.13,56.15,56.11,56.12,19400.0,46.8272,46.8438,46.8105,46.8188,19400.0
2014-11-21 11:40:00,56.12,56.14,56.11,56.13,35200.0,46.8188,46.8355,46.8105,46.8272,35200.0
2014-11-21 11:50:00,56.13,56.15,56.12,56.12,24800.0,46.8272,46.8438,46.8188,46.8188,24800.0
2014-11-21 12:00:00,56.12,56.16,56.11,56.12,27500.0,46.8188,46.8522,46.8105,46.8188,27500.0
2014-11-21 12:10:00,56.12,56.15,56.11,56.13,38500.0,46.8188,46.8438,46.8105,46.8272,38500.0
2014-11-21 12:20:00,56.13,56.15,56.11,56.13,73100.0,46.8272,46.8438,46.8105,46.8272,73100.0
2014-11-21 12:30:00,56.13,56.15,56.12,56.13,18900.0,46.8272,46.8438,46.8188,46.8272,18900.0
2014-11-21 12:40:00,56.13,56.14,56.12,56.12,20200.0,46.8272,46.8355,46.8188,46.8188,20200.0
2014-11-21 12:50:00,56.12,56.15,56.04,56.05,92300.0,46.8188,46.8438,46.7521,46.7604,92300.0
2014-11-21 13:00:00,56.04,56.06,55.9,55.95,28900.0,46.7521,46.7688,46.6353,46.677,28900.0
2014-11-21 13:10:00,55.95,55.97,55.92,55.94,10400.0,46.677,46.6937,46.652,46.6686,10400.0
2014-11-21 13:20:00,55.94,55.96,55.91,55.93,9900.0,46.6686,46.6853,46.6436,46.6603,9900.0
2014-11-21 13:30:00,55.93,55.99,55.9,55.99,13600.0,46.6603,46.7104,46.6353,46.7104,13600.0
2014-11-21 13:40:00,55.99,56.05,55.98,56.04,10300.0,46.7104,46.7604,46.702,46.7521,10300.0
2014-11-21 13:50:00,56.05,56.12,56.04,56.1,16700.0,46.7604,46.8188,46.7521,46.8021,16700.0
2014-11-21 14:00:00,56.1,56.13,56.08,56.1,24100.0,46.8021,46.8272,46.7854,46.8021,24100.0
2014-11-21 14:10:00,56.1,56.12,55.99,55.99,58400.0,46.8021,46.8188,46.7104,46.7104,58400.0
2014-11-21 14:20:00,55.99,56.0,55.94,55.95,45100.0,46.7104,46.7187,46.6686,46.677,45100.0
2014-11-21 14:30:00,55.95,56.02,55.92,55.98,58000.0,46.677,46.7354,46.652,46.702,58000.0
2014-11-21 14:40:00,55.97,56.05,55.97,56.0,62900.0,46.6937,46.7604,46.6937,46.7187,62900.0
2014-11-21 14:50:00,56.0,56.05,55.98,56.03,38300.0,46.7187,46.7604,46.702,46.7437,38300.0
2014-11-21 15:00:00,56.02,56.13,56.02,56.12,60100.0,46.7354,46.8272,46.7354,46.8188,60100.0
2014-11-21 15:10:00,56.12,56.17,56.12,56.16,18800.0,46.8188,46.8605,46.8188,46.8522,18800.0
2014-11-21 15:20:00,56.16,56.16,56.11,56.14,22200.0,46.8522,46.8522,46.8105,46.8355,22200.0
2014-11-21 15:30:00,56.15,56.21,56.13,56.16,35600.0,46.8438,46.8939,46.8272,46.8522,35600.0
2014-11-21 15:40:00,56.17,56.18,56.1,56.1,41700.0,46.8605,46.8689,46.8021,46.8021,41700.0
2014-11-21 15:50:00,56.1,56.11,56.06,56.1,116500.0,46.8021,46.8105,46.7688,46.8021,116500.0
2014-11-24 09:30:00,56.25,56.49,56.25,56.46,40800.0,46.9273,47.1275,46.9273,47.1025,40800.0
2014-11-24 09:40:00,56.46,56.48,56.4,56.41,20600.0,47.1025,47.1191,47.0524,47.0608,20600.0
2014-11-24 09:50:00,56.4,56.44,56.34,56.34,14300.0,47.0524,47.0858,47.0024,47.0024,14300.0
2014-11-24 10:00:00,56.35,56.38,56.31,56.36,12800.0,47.0107,47.0357,46.9773,47.019,12800.0
2014-11-24 10:10:00,56.35,56.38,56.3,56.33,11500.0,47.0107,47.0357,46.969,46.994,11500.0
2014-11-24 10:20:00,56.33,56.35,56.28,56.3,11200.0,46.994,47.0107,46.9523,46.969,11200.0
2014-11-24 10:30:00,56.31,56.31,56.2,56.21,14100.0,46.9773,46.9773,46.8856,46.8939,14100.0
2014-11-24 10:40:00,56.22,56.28,56.22,56.27,24800.0,46.9022,46.9523,46.9022,46.944,24800.0
2014-11-24 10:50:00,56.28,56.28,56.26,56.28,7700.0,46.9523,46.9523,46.9356,46.9523,7700.0
2014-11-24 11:00:00,56.28,56.3,56.22,56.22,10700.0,46.9523,46.969,46.9022,46.9022,10700.0
2014-11-24 11:10:00,56.23,56.23,56.18,56.19,7900.0,46.9106,46.9106,46.8689,46.8772,7900.0
2014-11-24 11:20:00,56.19,56.19,56.14,56.17,11800.0,46.8772,46.8772,46.8355,46.8605,11800.0
2014-11-24 11:30:00,56.18,56.21,56.14,56.15,12400.0,46.8689,46.8939,46.8355,46.8438,12400.0
2014-11-24 11:40:00,56.15,56.2,56.15,56.2,8400.0,46.8438,46.8856,46.8438,46.8856,8400.0
2014-11-24 11:50:00,56.2,56.22,56.18,56.21,10800.0,46.8856,46.9022,46.8689,46.8939,10800.0
2014-11-24 12:00:00,56.21,56.29,56.2,56.27,16200.0,46.8939,46.9606,46.8856,46.944,16200.0
2014-11-24 12:10:00,56.27,56.36,56.26,56.36,17600.0,46.944,47.019,46.9356,47.019,17600.0
2014-11-24 12:20:00,56.36,56.4,56.35,56.38,9500.0,47.019,47.0524,47.0107,47.0357,9500.0
2014-11-24 12:30:00,56.39,56.41,56.36,56.4,12900.0,47.0441,47.0608,47.019,47.0524,12900.0
2014-11-24 12:40:00,56.39,56.43,56.39,56.43,10600.0,47.0441,47.0774,47.0441,47.0774,10600.0
2014-11-24 12:50:00,56.43,56.44,56.42,56.43,11600.0,47.0774,47.0858,47.0691,47.0774,11600.0
2014-11-24 13:00:00,56.43,56.45,56.41,56.42,15900.0,47.0774,47.0941,47.0608,47.0691,15900.0
2014-11-24 13:10:00,56.41,56.45,56.4,56.44,15200.0,47.0608,47.0941,47.0524,47.0858,15200.0
2014-11-24 13:20:00,56.44,56.49,56.44,56.48,10300.0,47.0858,47.1275,47.0858,47.1191,10300.0
2014-11-24 13:30:00,56.48,56.49,56.44,56.44,11000.0,47.1191,47.1275,47.0858,47.0858,11000.0
2014-11-24 13:40:00,56.44,56.49,56.44,56.49,8400.0,47.0858,47.1275,47.0858,47.1275,8400.0
2014-11-24 13:50:00,56.49,56.5,56.47,56.47,12600.0,47.1275,47.1358,47.1108,47.1108,12600.0
2014-11-24 14:00:00,56.47,56.55,56.47,56.52,27900.0,47.1108,47.1775,47.1108,47.1525,27900.0
2014-11-24 14:10:00,56.52,56.53,56.48,56.5,12200.0,47.1525,47.1609,47.1191,47.1358,12200.0
2014-11-24 14:20:00,56.5,56.51,56.49,56.49,13800.0,47.1358,47.1442,47.1275,47.1275,13800.0
2014-11-24 14:30:00,56.49,56.52,56.48,56.5,27100.0,47.1275,47.1525,47.1191,47.1358,27100.0
2014-11-24 14:40:00,56.5,56.52,56.49,56.5,24600.0,47.1358,47.1525,47.1275,47.1358,24600.0
2014-11-24 14:50:00,56.51,56.51,56.42,56.43,19700.0,47.1442,47.1442,47.0691,47.0774,19700.0
2014-11-24 15:00:00,56.43,56.46,56.4,56.43,19000.0,47.0774,47.1025,47.0524,47.0774,19000.0
2014-11-24 15:10:00,56.42,56.45,56.42,56.45,27400.0,47.0691,47.0941,47.0691,47.0941,27400.0
2014-11-24 15:20:00,56.45,56.5,56.44,56.5,20400.0,47.0941,47.1358,47.0858,47.1358,20400.0
2014-11-24 15:30:00,56.5,56.52,56.48,56.51,28500.0,47.1358,47.1525,47.1191,47.1442,28500.0
2014-11-24 15:40:00,56.52,56.57,56.51,56.57,62500.0,47.1525,47.1942,47.1442,47.1942,62500.0
2014-11-24 15:50:00,56.57,56.61,56.56,56.57,102800.0,47.1942,47.2276,47.1859,47.1942,102800.0
2014-11-25 09:30:00,56.65,56.74,56.63,56.71,39800.0,47.261,47.3361,47.2443,47.311,39800.0
2014-11-25 09:40:00,56.7,56.71,56.55,56.55,14000.0,47.3027,47.311,47.1775,47.1775,14000.0
2014-11-25 09:50:00,56.55,56.55,56.45,56.45,16900.0,47.1775,47.1775,47.0941,47.0941,16900.0
2014-11-25 10:00:00,56.45,56.46,56.38,56.41,27800.0,47.0941,47.1025,47.0357,47.0608,27800.0
2014-11-25 10:10:00,56.42,56.46,56.38,56.39,27000.0,47.0691,47.1025,47.0357,47.0441,27000.0
2014-11-25 10:20:00,56.38,56.43,56.37,56.43,17200.0,47.0357,47.0774,47.0274,47.0774,17200.0
2014-11-25 10:30:00,56.43,56.44,56.34,56.35,15300.0,47.0774,47.0858,47.0024,47.0107,15300.0
2014-11-25 10:40:00,56.36,56.36,56.33,56.34,16900.0,47.019,47.019,46.994,47.0024,16900.0
2014-11-25 10:50:00,56.35,56.39,56.33,56.37,9100.0,47.0107,47.0441,46.994,47.0274,9100.0
2014-11-25 11:00:00,56.37,56.41,56.35,56.35,12600.0,47.0274,47.0608,47.0107,47.0107,12600.0
2014-11-25 11:10:00,56.35,56.38,56.33,56.36,10100.0,47.0107,47.0357,46.994,47.019,10100.0
2014-11-25 11:20:00,56.35,56.37,56.34,56.34,8200.0,47.0107,47.0274,47.0024,47.0024,8200.0
2014-11-25 11:30:00,56.34,56.43,56.33,56.43,9700.0,47.0024,47.0774,46.994,47.0774,9700.0
2014-11-25 11:40:00,56.43,56.5,56.42,56.49,9400.0,47.0774,47.1358,47.0691,47.1275,9400.0
2014-11-25 11:50:00,56.49,56.52,56.47,56.52,5700.0,47.1275,47.1525,47.1108,47.1525,5700.0
2014-11-25 12:00:00,56.51,56.54,56.51,56.54,11100.0,47.1442,47.1692,47.1442,47.1692,11100.0
2014-11-25 12:10:00,56.53,56.55,56.52,56.52,6500.0,47.1609,47.1775,47.1525,47.1525,6500.0
2014-11-25 12:20:00,56.52,56.53,56.45,56.46,21100.0,47.1525,47.1609,47.0941,47.1025,21100.0
2014-11-25 12:30:00,56.46,56.47,56.43,56.44,13200.0,47.1025,47.1108,47.0774,47.0858,13200.0
2014-11-25 12:40:00,56.45,56.48,56.43,56.48,27100.0,47.0941,47.1191,47.0774,47.1191,27100.0
2014-11-25 12:50:00,56.48,56.48,56.43,56.44,31700.0,47.1191,47.1191,47.0774,47.0858,31700.0
2014-11-25 13:00:00,56.44,56.45,56.34,56.39,47200.0,47.0858,47.0941,47.0024,47.0441,47200.0
2014-11-25 13:10:00,56.39,56.42,56.31,56.37,72200.0,47.0441,47.0691,46.9773,47.0274,72200.0
2014-11-25 13:20:00,56.38,56.42,56.37,56.42,12100.0,47.0357,47.0691,47.0274,47.0691,12100.0
2014-11-25 13:30:00,56.43,56.44,56.42,56.43,9600.0,47.0774,47.0858,47.0691,47.0774,9600.0
2014-11-25 13:40:00,56.43,56.45,56.42,56.45,14800.0,47.0774,47.0941,47.0691,47.0941,14800.0
2014-11-25 13:50:00,56.44,56.44,56.41,56.43,25500.0,47.0858,47.0858,47.0608,47.0774,25500.0
2014-11-25 14:00:00,56.43,56.43,56.4,56.4,23800.0,47.0774,47.0774,47.0524,47.0524,23800.0
2014-11-25 14:10:00,56.41,56.41,56.4,56.4,8400.0,47.0608,47.0608,47.0524,47.0524,8400.0
2014-11-25 14:20:00,56.4,56.41,56.4,56.4,11300.0,47.0524,47.0608,47.0524,47.0524,11300.0
2014-11-25 14:30:00,56.4,56.41,56.38,56.38,29400.0,47.0524,47.0608,47.0357,47.0357,29400.0
2014-11-25 14:40:00,56.39,56.41,56.33,56.39,26000.0,47.0441,47.0608,46.994,47.0441,26000.0
2014-11-25 14:50:00,56.38,56.41,56.37,56.39,15700.0,47.0357,47.0608,47.0274,47.0441,15700.0
2014-11-25 15:00:00,56.39,56.48,56.38,56.46,17000.0,47.0441,47.1191,47.0357,47.1025,17000.0
2014-11-25 15:10:00,56.46,56.51,56.46,56.51,14900.0,47.1025,47.1442,47.1025,47.1442,14900.0
2014-11-25 15:20:00,56.51,56.52,56.49,56.5,24700.0,47.1442,47.1525,47.1275,47.1358,24700.0
2014-11-25 15:30:00,56.5,56.52,56.48,56.48,21100.0,47.1358,47.1525,47.1191,47.1191,21100.0
2014-11-25 15:40:00,56.48,56.48,56.42,56.42,45100.0,47.1191,47.1191,47.0691,47.0691,45100.0
2014-11-25 15:50:00,56.43,56.46,56.36,56.38,272900.0,47.0774,47.1025,47.019,47.0357,272900.0
2014-11-26 09:30:00,56.51,56.56,56.41,56.43,38400.0,47.1442,47.1859,47.0608,47.0774,38400.0
2014-11-26 09:40:00,56.45,56.45,56.29,56.35,16100.0,47.0941,47.0941,46.9606,47.0107,16100.0
2014-11-26 09:50:00,56.34,56.42,56.32,56.42,13100.0,47.0024,47.0691,46.9857,47.0691,13100.0
2014-11-26 10:00:00,56.41,56.41,56.33,56.33,12000.0,47.0608,47.0608,46.994,46.994,12000.0
2014-11-26 10:10:00,56.32,56.33,56.25,56.28,19000.0,46.9857,46.994,46.9273,46.9523,19000.0
2014-11-26 10:20:00,56.27,56.28,56.24,56.25,12200.0,46.944,46.9523,46.9189,46.9273,12200.0
2014-11-26 10:30:00,56.24,56.3,56.24,56.24,29700.0,46.9189,46.969,46.9189,46.9189,29700.0
2014-11-26 10:40:00,56.25,56.27,56.24,56.27,15100.0,46.9273,46.944,46.9189,46.944,15100.0
2014-11-26 10:50:00,56.27,56.3,56.26,56.29,15100.0,46.944,46.969,46.9356,46.9606,15100.0
2014-11-26 11:00:00,56.3,56.32,56.24,56.24,10600.0,46.969,46.9857,46.9189,46.9189,10600.0
2014-11-26 11:10:00,56.24,56.25,56.21,56.21,15800.0,46.9189,46.9273,46.8939,46.8939,15800.0
2014-11-26 11:20:00,56.21,56.21,56.19,56.2,12000.0,46.8939,46.8939,46.8772,46.8856,12000.0
2014-11-26 11:30:00,56.2,56.22,56.19,56.19,8700.0,46.8856,46.9022,46.8772,46.8772,8700.0
2014-11-26 11:40:00,56.2,56.23,56.19,56.22,19100.0,46.8856,46.9106,46.8772,46.9022,19100.0
2014-11-26 11:50:00,56.23,56.23,56.2,56.2,17000.0,46.9106,46.9106,46.8856,46.8856,17000.0
2014-11-26 12:00:00,56.21,56.3,56.2,56.3,36700.0,46.8939,46.969,46.8856,46.969,36700.0
2014-11-26 12:10:00,56.31,56.4,56.3,56.39,15200.0,46.9773,47.0524,46.969,47.0441,15200.0
2014-11-26 12:20:00,56.4,56.41,56.38,56.39,5000.0,47.0524,47.0608,47.0357,47.0441,5000.0
2014-11-26 12:30:00,56.39,56.39,56.37,56.37,6200.0,47.0441,47.0441,47.0274,47.0274,6200.0
2014-11-26 12:40:00,56.37,56.39,56.36,56.39,10600.0,47.0274,47.0441,47.019,47.0441,10600.0
2014-11-26 12:50:00,56.39,56.4,56.38,56.4,8300.0,47.0441,47.0524,47.0357,47.0524,8300.0
2014-11-26 13:00:00,56.4,56.42,56.39,56.42,12800.0,47.0524,47.0691,47.0441,47.0691,12800.0
2014-11-26 13:10:00,56.42,56.45,56.4,56.45,11200.0,47.0691,47.0941,47.0524,47.0941,11200.0
2014-11-26 13:20:00,56.45,56.46,56.44,56.44,8700.0,47.0941,47.1025,47.0858,47.0858,8700.0
2014-11-26 13:30:00,56.44,56.45,56.43,56.44,6400.0,47.0858,47.0941,47.0774,47.0858,6400.0
2014-11-26 13:40:00,56.43,56.44,56.42,56.43,7900.0,47.0774,47.0858,47.0691,47.0774,7900.0
2014-11-26 13:50:00,56.43,56.43,56.4,56.4,12200.0,47.0774,47.0774,47.0524,47.0524,12200.0
2014-11-26 14:00:00,56.4,56.43,56.39,56.41,14000.0,47.0524,47.0774,47.0441,47.0608,14000.0
2014-11-26 14:10:00,56.41,56.45,56.39,56.45,10900.0,47.0608,47.0941,47.0441,47.0941,10900.0
2014-11-26 14:20:00,56.45,56.48,56.44,56.46,15400.0,47.0941,47.1191,47.0858,47.1025,15400.0
2014-11-26 14:30:00,56.46,56.48,56.44,56.44,12600.0,47.1025,47.1191,47.0858,47.0858,12600.0
2014-11-26 14:40:00,56.45,56.46,56.43,56.44,8800.0,47.0941,47.1025,47.0774,47.0858,8800.0
2014-11-26 14:50:00,56.44,56.46,56.43,56.43,12000.0,47.0858,47.1025,47.0774,47.0774,12000.0
2014-11-26 15:00:00,56.44,56.44,56.42,56.43,13000.0,47.0858,47.0858,47.0691,47.0774,13000.0
2014-11-26 15:10:00,56.43,56.48,56.43,56.48,14100.0,47.0774,47.1191,47.0774,47.1191,14100.0
2014-11-26 15:20:00,56.48,56.5,56.47,56.49,20500.0,47.1191,47.1358,47.1108,47.1275,20500.0
2014-11-26 15:30:00,56.48,56.48,56.45,56.45,15600.0,47.1191,47.1191,47.0941,47.0941,15600.0
2014-11-26 15:40:00,56.46,56.51,56.44,56.48,37000.0,47.1025,47.1442,47.0858,47.1191,37000.0
2014-11-26 15:50:00,56.48,56.51,56.46,56.5,72000.0,47.1191,47.1442,47.1025,47.1358,72000.0
2014-11-28 09:30:00,56.12,56.75,56.12,56.71,68500.0,46.8188,47.3444,46.8188,47.311,68500.0
2014-11-28 09:40:00,56.72,56.86,56.68,56.85,42200.0,47.3194,47.4362,47.286,47.4278,42200.0
2014-11-28 09:50:00,56.85,56.92,56.8,56.91,32100.0,47.4278,47.4862,47.3861,47.4779,32100.0
2014-11-28 10:00:00,56.9,56.91,56.88,56.91,36400.0,47.4695,47.4779,47.4529,47.4779,36400.0
2014-11-28 10:10:00,56.9,56.96,56.9,56.92,23900.0,47.4695,47.5196,47.4695,47.4862,23900.0
2014-11-28 10:20:00,56.91,56.93,56.87,56.88,17600.0,47.4779,47.4946,47.4445,47.4529,17600.0
2014-11-28 10:30:00,56.89,56.91,56.81,56.83,17800.0,47.4612,47.4779,47.3945,47.4111,17800.0
2014-11-28 10:40:00,56.84,56.85,56.82,56.85,11500.0,47.4195,47.4278,47.4028,47.4278,11500.0
2014-11-28 10:50:00,56.85,56.87,56.79,56.8,21000.0,47.4278,47.4445,47.3778,47.3861,21000.0
2014-11-28 11:00:00,56.8,56.8,56.75,56.76,8700.0,47.3861,47.3861,47.3444,47.3527,8700.0
2014-11-28 11:10:00,56.76,56.77,56.74,56.76,5700.0,47.3527,47.3611,47.3361,47.3527,5700.0
2014-11-28 11:20:00,56.76,56.77,56.7,56.7,21500.0,47.3527,47.3611,47.3027,47.3027,21500.0
2014-11-28 11:30:00,56.7,56.7,56.66,56.66,6800.0,47.3027,47.3027,47.2693,47.2693,6800.0
2014-11-28 11:40:00,56.66,56.69,56.65,56.65,10800.0,47.2693,47.2943,47.261,47.261,10800.0
2014-11-28 11:50:00,56.66,56.68,56.63,56.68,9000.0,47.2693,47.286,47.2443,47.286,9000.0
2014-11-28 12:00:00,56.68,56.72,56.66,56.69,13000.0,47.286,47.3194,47.2693,47.2943,13000.0
2014-11-28 12:10:00,56.68,56.76,56.68,56.75,17200.0,47.286,47.3527,47.286,47.3444,17200.0
2014-11-28 12:20:00,56.74,56.74,56.68,56.69,13000.0,47.3361,47.3361,47.286,47.2943,13000.0
2014-11-28 12:30:00,56.68,56.71,56.68,56.68,16400.0,47.286,47.311,47.286,47.286,16400.0
2014-11-28 12:40:00,56.67,56.69,56.6,56.61,33300.0,47.2777,47.2943,47.2193,47.2276,33300.0
2014-11-28 12:50:00,56.6,56.6,56.49,56.6,66400.0,47.2193,47.2193,47.1275,47.2193,66400.0
2014-12-01 09:30:00,56.5,56.61,56.31,56.48,36200.0,47.1358,47.2276,46.9773,47.1191,36200.0
2014-12-01 09:40:00,56.48,56.55,56.43,56.53,46300.0,47.1191,47.1775,47.0774,47.1609,46300.0
2014-12-01 09:50:00,56.52,56.58,56.47,56.55,36400.0,47.1525,47.2026,47.1108,47.1775,36400.0
2014-12-01 10:00:00,56.56,56.68,56.54,56.68,20500.0,47.1859,47.286,47.1692,47.286,20500.0
2014-12-01 10:10:00,56.69,56.92,56.69,56.86,42800.0,47.2943,47.4862,47.2943,47.4362,42800.0
2014-12-01 10:20:00,56.86,56.9,56.85,56.89,34100.0,47.4362,47.4695,47.4278,47.4612,34100.0
2014-12-01 10:30:00,56.89,56.89,56.8,56.81,29800.0,47.4612,47.4612,47.3861,47.3945,29800.0
2014-12-01 10:40:00,56.82,56.85,56.76,56.85,17000.0,47.4028,47.4278,47.3527,47.4278,17000.0
2014-12-01 10:50:00,56.83,56.84,56.76,56.81,27500.0,47.4111,47.4195,47.3527,47.3945,27500.0
2014-12-01 11:00:00,56.81,56.84,56.8,56.82,15800.0,47.3945,47.4195,47.3861,47.4028,15800.0
2014-12-01 11:10:00,56.83,56.86,56.82,56.85,19200.0,47.4111,47.4362,47.4028,47.4278,19200.0
2014-12-01 11:20:00,56.86,56.92,56.86,56.89,13300.0,47.4362,47.4862,47.4362,47.4612,13300.0
2014-12-01 11:30:00,56.89,56.91,56.87,56.87,14900.0,47.4612,47.4779,47.4445,47.4445,14900.0
2014-12-01 11:40:00,56.87,56.93,56.86,56.93,14200.0,47.4445,47.4946,47.4362,47.4946,14200.0
2014-12-01 11:50:00,56.93,56.93,56.83,56.84,15100.0,47.4946,47.4946,47.4111,47.4195,15100.0
2014-12-01 12:00:00,56.84,56.85,56.73,56.74,16400.0,47.4195,47.4278,47.3277,47.3361,16400.0
2014-12-01 12:10:00,56.74,56.8,56.73,56.75,19800.0,47.3361,47.3861,47.3277,47.3444,19800.0
2014-12-01 12:20:00,56.75,56.75,56.68,56.68,13200.0,47.3444,47.3444,47.286,47.286,13200.0
2014-12-01 12:30:00,56.69,56.69,56.63,56.64,16700.0,47.2943,47.2943,47.2443,47.2526,16700.0
2014-12-01 12:40:00,56.64,56.64,56.57,56.6,12800.0,47.2526,47.2526,47.1942,47.2193,12800.0
2014-12-01 12:50:00,56.6,56.73,56.58,56.71,15600.0,47.2193,47.3277,47.2026,47.311,15600.0
2014-12-01 13:00:00,56.71,56.74,56.7,56.7,16700.0,47.311,47.3361,47.3027,47.3027,16700.0
2014-12-01 13:10:00,56.7,56.74,56.69,56.72,13800.0,47.3027,47.3361,47.2943,47.3194,13800.0
2014-12-01 13:20:00,56.72,56.77,56.71,56.74,17400.0,47.3194,47.3611,47.311,47.3361,17400.0
2014-12-01 13:30:00,56.74,56.76,56.72,56.75,16800.0,47.3361,47.3527,47.3194,47.3444,16800.0
2014-12-01 13:40:00,56.75,56.76,56.71,56.76,16400.0,47.3444,47.3527,47.311,47.3527,16400.0
2014-12-01 13:50:00,56.76,56.77,56.72,56.76,16100.0,47.3527,47.3611,47.3194,47.3527,16100.0
2014-12-01 14:00:00,56.76,56.78,56.71,56.73,12100.0,47.3527,47.3694,47.311,47.3277,12100.0
2014-12-01 14:10:00,56.73,56.74,56.64,56.65,13900.0,47.3277,47.3361,47.2526,47.261,13900.0
2014-12-01 14:20:00,56.65,56.65,56.58,56.59,23300.0,47.261,47.261,47.2026,47.2109,23300.0
2014-12-01 14:30:00,56.6,56.65,56.58,56.63,24600.0,47.2193,47.261,47.2026,47.2443,24600.0
2014-12-01 14:40:00,56.62,56.63,56.59,56.59,24600.0,47.2359,47.2443,47.2109,47.2109,24600.0
2014-12-01 14:50:00,56.6,56.61,56.56,56.58,18400.0,47.2193,47.2276,47.1859,47.2026,18400.0
2014-12-01 15:00:00,56.57,56.64,56.57,56.61,19500.0,47.1942,47.2526,47.1942,47.2276,19500.0
2014-12-01 15:10:00,56.62,56.68,56.6,56.65,17600.0,47.2359,47.286,47.2193,47.261,17600.0
2014-12-01 15:20:00,56.64,56.69,56.62,56.67,34600.0,47.2526,47.2943,47.2359,47.2777,34600.0
2014-12-01 15:30:00,56.66,56.67,56.57,56.59,33000.0,47.2693,47.2777,47.1942,47.2109,33000.0
2014-12-01 15:40:00,56.59,56.61,56.5,56.5,86900.0,47.2109,47.2276,47.1358,47.1358,86900.0
2014-12-01 15:50:00,56.5,56.55,56.48,56.5,111600.0,47.1358,47.1775,47.1191,47.1358,111600.0
2014-12-02 09:30:00,56.54,56.82,56.54,56.73,28300.0,47.1692,47.4028,47.1692,47.3277,28300.0
2014-12-02 09:40:00,56.72,56.8,56.7,56.73,23000.0,47.3194,47.3861,47.3027,47.3277,23000.0
2014-12-02 09:50:00,56.75,56.78,56.66,56.76,17900.0,47.3444,47.3694,47.2693,47.3527,17900.0
2014-12-02 10:00:00,56.76,56.82,56.74,56.74,17000.0,47.3527,47.4028,47.3361,47.3361,17000.0
2014-12-02 10:10:00,56.76,56.79,56.7,56.78,10900.0,47.3527,47.3778,47.3027,47.3694,10900.0
2014-12-02 10:20:00,56.79,56.83,56.75,56.83,10600.0,47.3778,47.4111,47.3444,47.4111,10600.0
2014-12-02 10:30:00,56.82,56.82,56.76,56.76,20000.0,47.4028,47.4028,47.3527,47.3527,20000.0
2014-12-02 10:40:00,56.77,56.83,56.77,56.79,14400.0,47.3611,47.4111,47.3611,47.3778,14400.0
2014-12-02 10:50:00,56.78,56.78,56.7,56.73,17200.0,47.3694,47.3694,47.3027,47.3277,17200.0
2014-12-02 11:00:00,56.74,56.84,56.74,56.81,14100.0,47.3361,47.4195,47.3361,47.3945,14100.0
2014-12-02 11:10:00,56.82,56.91,56.82,56.87,15700.0,47.4028,47.4779,47.4028,47.4445,15700.0
2014-12-02 11:20:00,56.88,56.89,56.85,56.85,18200.0,47.4529,47.4612,47.4278,47.4278,18200.0
2014-12-02 11:30:00,56.85,56.87,56.8,56.87,14400.0,47.4278,47.4445,47.3861,47.4445,14400.0
2014-12-02 11:40:00,56.87,56.89,56.82,56.83,16100.0,47.4445,47.4612,47.4028,47.4111,16100.0
2014-12-02 11:50:00,56.84,56.89,56.83,56.88,12600.0,47.4195,47.4612,47.4111,47.4529,12600.0
2014-12-02 12:00:00,56.87,56.88,56.81,56.81,16700.0,47.4445,47.4529,47.3945,47.3945,16700.0
2014-12-02 12:10:00,56.81,56.84,56.8,56.82,12100.0,47.3945,47.4195,47.3861,47.4028,12100.0
2014-12-02 12:20:00,56.83,56.84,56.81,56.84,8900.0,47.4111,47.4195,47.3945,47.4195,8900.0
2014-12-02 12:30:00,56.84,56.84,56.74,56.77,14800.0,47.4195,47.4195,47.3361,47.3611,14800.0
2014-12-02 12:40:00,56.78,56.81,56.77,56.79,11100.0,47.3694,47.3945,47.3611,47.3778,11100.0
2014-12-02 12:50:00,56.8,56.84,56.77,56.84,14900.0,47.3861,47.4195,47.3611,47.4195,14900.0
2014-12-02 13:00:00,56.84,56.87,56.83,56.86,15000.0,47.4195,47.4445,47.4111,47.4362,15000.0
2014-12-02 13:10:00,56.85,56.89,56.85,56.88,11900.0,47.4278,47.4612,47.4278,47.4529,11900.0
2014-12-02 13:20:00,56.87,56.94,56.85,56.94,17100.0,47.4445,47.5029,47.4278,47.5029,17100.0
2014-12-02 13:30:00,56.94,56.95,56.92,56.92,14600.0,47.5029,47.5113,47.4862,47.4862,14600.0
2014-12-02 13:40:00,56.92,56.96,56.91,56.95,20700.0,47.4862,47.5196,47.4779,47.5113,20700.0
2014-12-02 13:50:00,56.94,56.95,56.91,56.94,15900.0,47.5029,47.5113,47.4779,47.5029,15900.0
2014-12-02 14:00:00,56.94,56.95,56.93,56.93,17900.0,47.5029,47.5113,47.4946,47.4946,17900.0
2014-12-02 14:10:00,56.93,56.95,56.92,56.93,19800.0,47.4946,47.5113,47.4862,47.4946,19800.0
2014-12-02 14:20:00,56.93,56.96,56.92,56.96,13100.0,47.4946,47.5196,47.4862,47.5196,13100.0
2014-12-02 14:30:00,56.96,56.96,56.92,56.92,11100.0,47.5196,47.5196,47.4862,47.4862,11100.0
2014-12-02 14:40:00,56.92,57.04,56.92,57.04,29600.0,47.4862,47.5863,47.4862,47.5863,29600.0
2014-12-02 14:50:00,57.05,57.08,57.03,57.03,15000.0,47.5947,47.6197,47.578,47.578,15000.0
2014-12-02 15:00:00,57.04,57.04,57.0,57.02,16100.0,47.5863,47.5863,47.553,47.5697,16100.0
2014-12-02 15:10:00,57.02,57.03,56.99,57.01,15100.0,47.5697,47.578,47.5446,47.5613,15100.0
2014-12-02 15:20:00,57.02,57.02,56.94,56.96,32200.0,47.5697,47.5697,47.5029,47.5196,32200.0
2014-12-02 15:30:00,56.96,56.97,56.92,56.93,41400.0,47.5196,47.5279,47.4862,47.4946,41400.0
2014-12-02 15:40:00,56.93,57.03,56.92,57.02,128700.0,47.4946,47.578,47.4862,47.5697,128700.0
2014-12-02 15:50:00,57.01,57.06,56.99,57.06,133500.0,47.5613,47.603,47.5446,47.603,133500.0
2014-12-03 09:30:00,56.96,57.15,56.88,56.92,29300.0,47.5196,47.6781,47.4529,47.4862,29300.0
2014-12-03 09:40:00,56.93,57.01,56.9,56.99,23200.0,47.4946,47.5613,47.4695,47.5446,23200.0
2014-12-03 09:50:00,57.01,57.05,56.97,57.0,32100.0,47.5613,47.5947,47.5279,47.553,32100.0
2014-12-03 10:00:00,57.01,57.08,56.98,57.08,25500.0,47.5613,47.6197,47.5363,47.6197,25500.0
2014-12-03 10:10:00,57.09,57.15,57.09,57.14,33200.0,47.628,47.6781,47.628,47.6698,33200.0
2014-12-03 10:20:00,57.15,57.24,57.14,57.22,50600.0,47.6781,47.7532,47.6698,47.7365,50600.0
2014-12-03 10:30:00,57.22,57.27,57.21,57.27,32100.0,47.7365,47.7782,47.7282,47.7782,32100.0
2014-12-03 10:40:00,57.27,57.32,57.25,57.32,24500.0,47.7782,47.8199,47.7615,47.8199,24500.0
2014-12-03 10:50:00,57.32,57.32,57.26,57.27,26800.0,47.8199,47.8199,47.7699,47.7782,26800.0
2014-12-03 11:00:00,57.27,57.29,57.26,57.26,23800.0,47.7782,47.7949,47.7699,47.7699,23800.0
2014-12-03 11:10:00,57.26,57.26,57.12,57.13,33200.0,47.7699,47.7699,47.6531,47.6614,33200.0
2014-12-03 11:20:00,57.13,57.25,57.13,57.24,110100.0,47.6614,47.7615,47.6614,47.7532,110100.0
2014-12-03 11:30:00,57.25,57.25,57.2,57.21,42400.0,47.7615,47.7615,47.7198,47.7282,42400.0
2014-12-03 11:40:00,57.2,57.23,57.2,57.22,62000.0,47.7198,47.7448,47.7198,47.7365,62000.0
2014-12-03 11:50:00,57.21,57.23,57.18,57.22,62100.0,47.7282,47.7448,47.7031,47.7365,62100.0
2014-12-03 12:00:00,57.21,57.22,57.17,57.18,19700.0,47.7282,47.7365,47.6948,47.7031,19700.0
2014-12-03 12:10:00,57.17,57.22,57.17,57.22,21500.0,47.6948,47.7365,47.6948,47.7365,21500.0
2014-12-03 12:20:00,57.21,57.22,57.21,57.21,5000.0,47.7282,47.7365,47.7282,47.7282,5000.0
2014-12-03 12:30:00,57.21,57.24,57.2,57.22,27600.0,47.7282,47.7532,47.7198,47.7365,27600.0
2014-12-03 12:40:00,57.21,57.25,57.21,57.25,14800.0,47.7282,47.7615,47.7282,47.7615,14800.0
2014-12-03 12:50:00,57.25,57.28,57.24,57.26,15600.0,47.7615,47.7866,47.7532,47.7699,15600.0
2014-12-03 13:00:00,57.26,57.29,57.25,57.27,18800.0,47.7699,47.7949,47.7615,47.7782,18800.0
2014-12-03 13:10:00,57.27,57.3,57.26,57.3,19000.0,47.7782,47.8032,47.7699,47.8032,19000.0
2014-12-03 13:20:00,57.3,57.31,57.29,57.31,9500.0,47.8032,47.8116,47.7949,47.8116,9500.0
2014-12-03 13:30:00,57.31,57.32,57.3,57.32,15800.0,47.8116,47.8199,47.8032,47.8199,15800.0
2014-12-03 13:40:00,57.31,57.33,57.3,57.3,16500.0,47.8116,47.8283,47.8032,47.8032,16500.0
2014-12-03 13:50:00,57.3,57.31,57.29,57.3,12100.0,47.8032,47.8116,47.7949,47.8032,12100.0
2014-12-03 14:00:00,57.29,57.33,57.28,57.32,16000.0,47.7949,47.8283,47.7866,47.8199,16000.0
2014-12-03 14:10:00,57.33,57.35,57.32,57.34,24200.0,47.8283,47.845,47.8199,47.8366,24200.0
2014-12-03 14:20:00,57.34,57.36,57.33,57.33,9800.0,47.8366,47.8533,47.8283,47.8283,9800.0
2014-12-03 14:30:00,57.33,57.34,57.31,57.32,20800.0,47.8283,47.8366,47.8116,47.8199,20800.0
2014-12-03 14:40:00,57.32,57.33,57.32,57.33,17200.0,47.8199,47.8283,47.8199,47.8283,17200.0
2014-12-03 14:50:00,57.33,57.36,57.32,57.35,24800.0,47.8283,47.8533,47.8199,47.845,24800.0
2014-12-03 15:00:00,57.34,57.37,57.32,57.37,24200.0,47.8366,47.8616,47.8199,47.8616,24200.0
2014-12-03 15:10:00,57.37,57.41,57.37,57.39,26400.0,47.8616,47.895,47.8616,47.8783,26400.0
2014-12-03 15:20:00,57.39,57.44,57.39,57.43,21100.0,47.8783,47.92,47.8783,47.9117,21100.0
2014-12-03 15:30:00,57.44,57.52,57.44,57.52,49700.0,47.92,47.9868,47.92,47.9868,49700.0
2014-12-03 15:40:00,57.53,57.54,57.48,57.5,74800.0,47.9951,48.0035,47.9534,47.9701,74800.0
2014-12-03 15:50:00,57.5,57.55,57.48,57.49,106200.0,47.9701,48.0118,47.9534,47.9618,106200.0
2014-12-04 09:30:00,57.35,57.66,57.35,57.57,47100.0,47.845,48.1036,47.845,48.0285,47100.0
2014-12-04 09:40:00,57.58,57.6,57.44,57.48,31500.0,48.0368,48.0535,47.92,47.9534,31500.0
2014-12-04 09:50:00,57.48,57.55,57.45,57.54,40000.0,47.9534,48.0118,47.9284,48.0035,40000.0
2014-12-04 10:00:00,57.54,57.55,57.47,57.52,26800.0,48.0035,48.0118,47.9451,47.9868,26800.0
2014-12-04 10:10:00,57.52,57.62,57.52,57.62,24800.0,47.9868,48.0702,47.9868,48.0702,24800.0
2014-12-04 10:20:00,57.63,57.7,57.62,57.68,29200.0,48.0786,48.1369,48.0702,48.1203,29200.0
2014-12-04 10:30:00,57.69,57.72,57.61,57.64,69200.0,48.1286,48.1536,48.0619,48.0869,69200.0
2014-12-04 10:40:00,57.63,57.64,57.6,57.62,42000.0,48.0786,48.0869,48.0535,48.0702,42000.0
2014-12-04 10:50:00,57.62,57.68,57.61,57.67,26500.0,48.0702,48.1203,48.0619,48.1119,26500.0
2014-12-04 11:00:00,57.67,57.68,57.63,57.64,30700.0,48.1119,48.1203,48.0786,48.0869,30700.0
2014-12-04 11:10:00,57.65,57.66,57.61,57.65,25800.0,48.0952,48.1036,48.0619,48.0952,25800.0
2014-12-04 11:20:00,57.66,57.7,57.65,57.67,18600.0,48.1036,48.1369,48.0952,48.1119,18600.0
2014-12-04 11:30:00,57.67,57.68,57.62,57.66,24800.0,48.1119,48.1203,48.0702,48.1036,24800.0
2014-12-04 11:40:00,57.66,57.71,57.65,57.7,17300.0,48.1036,48.1453,48.0952,48.1369,17300.0
2014-12-04 11:50:00,57.71,57.76,57.69,57.76,19300.0,48.1453,48.187,48.1286,48.187,19300.0
2014-12-04 12:00:00,57.75,57.82,57.75,57.81,17500.0,48.1787,48.2371,48.1787,48.2287,17500.0
2014-12-04 12:10:00,57.81,57.81,57.79,57.79,14200.0,48.2287,48.2287,48.212,48.212,14200.0
2014-12-04 12:20:00,57.79,57.8,57.75,57.79,11000.0,48.212,48.2204,48.1787,48.212,11000.0
2014-12-04 12:30:00,57.79,57.97,57.77,57.91,52500.0,48.212,48.3622,48.1953,48.3121,52500.0
2014-12-04 12:40:00,57.92,57.94,57.85,57.85,20000.0,48.3205,48.3372,48.2621,48.2621,20000.0
2014-12-04 12:50:00,57.85,57.86,57.79,57.81,15300.0,48.2621,48.2704,48.212,48.2287,15300.0
2014-12-04 13:00:00,57.82,57.83,57.77,57.78,19700.0,48.2371,48.2454,48.1953,48.2037,19700.0
2014-12-04 13:10:00,57.78,57.78,57.74,57.77,16700.0,48.2037,48.2037,48.1703,48.1953,16700.0
2014-12-04 13:20:00,57.78,57.81,57.78,57.81,8000.0,48.2037,48.2287,48.2037,48.2287,8000.0
2014-12-04 13:30:00,57.8,57.8,57.75,57.78,18700.0,48.2204,48.2204,48.1787,48.2037,18700.0
2014-12-04 13:40:00,57.78,57.81,57.77,57.81,12100.0,48.2037,48.2287,48.1953,48.2287,12100.0
2014-12-04 13:50:00,57.81,57.83,57.81,57.82,17500.0,48.2287,48.2454,48.2287,48.2371,17500.0
2014-12-04 14:00:00,57.81,57.85,57.8,57.85,9900.0,48.2287,48.2621,48.2204,48.2621,9900.0
2014-12-04 14:10:00,57.85,57.86,57.82,57.82,13400.0,48.2621,48.2704,48.2371,48.2371,13400.0
2014-12-04 14:20:00,57.82,57.83,57.79,57.79,10300.0,48.2371,48.2454,48.212,48.212,10300.0
2014-12-04 14:30:00,57.8,57.81,57.78,57.81,30600.0,48.2204,48.2287,48.2037,48.2287,30600.0
2014-12-04 14:40:00,57.8,57.81,57.79,57.8,12200.0,48.2204,48.2287,48.212,48.2204,12200.0
2014-12-04 14:50:00,57.8,57.83,57.79,57.82,20600.0,48.2204,48.2454,48.212,48.2371,20600.0
2014-12-04 15:00:00,57.82,57.87,57.82,57.86,19300.0,48.2371,48.2788,48.2371,48.2704,19300.0
2014-12-04 15:10:00,57.86,57.87,57.85,57.86,53800.0,48.2704,48.2788,48.2621,48.2704,53800.0
2014-12-04 15:20:00,57.86,57.86,57.8,57.8,95800.0,48.2704,48.2704,48.2204,48.2204,95800.0
2014-12-04 15:30:00,57.8,57.85,57.78,57.83,67600.0,48.2204,48.2621,48.2037,48.2454,67600.0
2014-12-04 15:40:00,57.83,57.89,57.83,57.88,72100.0,48.2454,48.2955,48.2454,48.2871,72100.0
2014-12-04 15:50:00,57.88,58.0,57.88,57.99,266900.0,48.2871,48.3872,48.2871,48.3789,266900.0
2014-12-05 09:30:00,58.08,58.31,58.0,58.27,44400.0,48.454,48.6458,48.3872,48.6125,44400.0
2014-12-05 09:40:00,58.28,58.32,58.11,58.23,49700.0,48.6208,48.6542,48.479,48.5791,49700.0
2014-12-05 09:50:00,58.24,58.35,58.24,58.31,18900.0,48.5875,48.6792,48.5875,48.6458,18900.0
2014-12-05 10:00:00,58.31,58.34,58.22,58.31,46100.0,48.6458,48.6709,48.5708,48.6458,46100.0
2014-12-05 10:10:00,58.31,58.39,58.31,58.38,55900.0,48.6458,48.7126,48.6458,48.7042,55900.0
2014-12-05 10:20:00,58.38,58.38,58.33,58.35,29600.0,48.7042,48.7042,48.6625,48.6792,29600.0
2014-12-05 10:30:00,58.34,58.42,58.33,58.4,24300.0,48.6709,48.7376,48.6625,48.7209,24300.0
2014-12-05 10:40:00,58.41,58.41,58.34,58.35,16000.0,48.7293,48.7293,48.6709,48.6792,16000.0
2014-12-05 10:50:00,58.35,58.39,58.32,58.36,30500.0,48.6792,48.7126,48.6542,48.6876,30500.0
2014-12-05 11:00:00,58.36,58.41,58.35,58.4,23500.0,48.6876,48.7293,48.6792,48.7209,23500.0
2014-12-05 11:10:00,58.41,58.42,58.39,58.41,24900.0,48.7293,48.7376,48.7126,48.7293,24900.0
2014-12-05 11:20:00,58.41,58.46,58.4,58.41,20400.0,48.7293,48.771,48.7209,48.7293,20400.0
2014-12-05 11:30:00,58.42,58.46,58.39,58.43,23800.0,48.7376,48.771,48.7126,48.746,23800.0
2014-12-05 11:40:00,58.44,58.47,58.44,58.47,18800.0,48.7543,48.7793,48.7543,48.7793,18800.0
2014-12-05 11:50:00,58.47,58.56,58.46,58.53,28900.0,48.7793,48.8544,48.771,48.8294,28900.0
2014-12-05 12:00:00,58.52,58.52,58.47,58.5,32200.0,48.821,48.821,48.7793,48.8044,32200.0
2014-12-05 12:10:00,58.5,58.5,58.45,58.48,30300.0,48.8044,48.8044,48.7626,48.7877,30300.0
2014-12-05 12:20:00,58.49,58.49,58.44,58.44,21200.0,48.796,48.796,48.7543,48.7543,21200.0
2014-12-05 12:30:00,58.44,58.49,58.44,58.49,29600.0,48.7543,48.796,48.7543,48.796,29600.0
2014-12-05 12:40:00,58.48,58.48,58.44,58.45,21800.0,48.7877,48.7877,48.7543,48.7626,21800.0
2014-12-05 12:50:00,58.45,58.47,58.44,58.47,22200.0,48.7626,48.7793,48.7543,48.7793,22200.0
2014-12-05 13:00:00,58.47,58.5,58.46,58.47,25000.0,48.7793,48.8044,48.771,48.7793,25000.0
2014-12-05 13:10:00,58.47,58.52,58.46,58.52,232900.0,48.7793,48.821,48.771,48.821,232900.0
2014-12-05 13:20:00,58.52,58.52,58.44,58.47,141100.0,48.821,48.821,48.7543,48.7793,141100.0
2014-12-05 13:30:00,58.48,58.49,58.45,58.48,88100.0,48.7877,48.796,48.7626,48.7877,88100.0
2014-12-05 13:40:00,58.48,58.52,58.48,58.51,27500.0,48.7877,48.821,48.7877,48.8127,27500.0
2014-12-05 13:50:00,58.51,58.51,58.44,58.44,16900.0,48.8127,48.8127,48.7543,48.7543,16900.0
2014-12-05 14:00:00,58.44,58.47,58.41,58.41,18200.0,48.7543,48.7793,48.7293,48.7293,18200.0
2014-12-05 14:10:00,58.41,58.41,58.36,58.37,31500.0,48.7293,48.7293,48.6876,48.6959,31500.0
2014-12-05 14:20:00,58.37,58.39,58.36,58.37,40000.0,48.6959,48.7126,48.6876,48.6959,40000.0
2014-12-05 14:30:00,58.37,58.38,58.32,58.34,43400.0,48.6959,48.7042,48.6542,48.6709,43400.0
2014-12-05 14:40:00,58.34,58.35,58.29,58.3,24300.0,48.6709,48.6792,48.6292,48.6375,24300.0
2014-12-05 14:50:00,58.29,58.3,58.22,58.23,44500.0,48.6292,48.6375,48.5708,48.5791,44500.0
2014-12-05 15:00:00,58.22,58.24,58.19,58.19,51400.0,48.5708,48.5875,48.5457,48.5457,51400.0
2014-12-05 15:10:00,58.19,58.21,58.16,58.19,51800.0,48.5457,48.5624,48.5207,48.5457,51800.0
2014-12-05 15:20:00,58.19,58.2,58.14,58.18,63600.0,48.5457,48.5541,48.504,48.5374,63600.0
2014-12-05 15:30:00,58.17,58.18,58.12,58.13,42000.0,48.5291,48.5374,48.4873,48.4957,42000.0
2014-12-05 15:40:00,58.13,58.19,58.06,58.07,208600.0,48.4957,48.5457,48.4373,48.4456,208600.0
2014-12-05 15:50:00,58.07,58.23,58.07,58.22,145200.0,48.4456,48.5791,48.4456,48.5708,145200.0
2014-12-08 09:30:00,58.27,58.37,58.16,58.32,91300.0,48.6125,48.6959,48.5207,48.6542,91300.0
2014-12-08 09:40:00,58.34,58.59,58.29,58.57,75300.0,48.6709,48.8794,48.6292,48.8628,75300.0
2014-12-08 09:50:00,58.55,58.62,58.5,58.61,24900.0,48.8461,48.9045,48.8044,48.8961,24900.0
2014-12-08 10:00:00,58.61,58.66,58.56,58.58,102200.0,48.8961,48.9378,48.8544,48.8711,102200.0
2014-12-08 10:10:00,58.59,58.59,58.53,58.55,37400.0,48.8794,48.8794,48.8294,48.8461,37400.0
2014-12-08 10:20:00,58.57,58.67,58.56,58.65,36300.0,48.8628,48.9462,48.8544,48.9295,36300.0
2014-12-08 10:30:00,58.64,58.66,58.61,58.63,97200.0,48.9212,48.9378,48.8961,48.9128,97200.0
2014-12-08 10:40:00,58.62,58.64,58.59,58.6,69300.0,48.9045,48.9212,48.8794,48.8878,69300.0
2014-12-08 10:50:00,58.6,58.65,58.58,58.61,105500.0,48.8878,48.9295,48.8711,48.8961,105500.0
2014-12-08 11:00:00,58.61,58.73,58.59,58.67,58800.0,48.8961,48.9962,48.8794,48.9462,58800.0
2014-12-08 11:10:00,58.67,58.7,58.63,58.64,63000.0,48.9462,48.9712,48.9128,48.9212,63000.0
2014-12-08 11:20:00,58.64,58.74,58.63,58.71,65500.0,48.9212,49.0046,48.9128,48.9796,65500.0
2014-12-08 11:30:00,58.71,58.73,58.62,58.62,43300.0,48.9796,48.9962,48.9045,48.9045,43300.0
2014-12-08 11:40:00,58.63,58.68,58.62,58.66,33800.0,48.9128,48.9545,48.9045,48.9378,33800.0
2014-12-08 11:50:00,58.66,58.72,58.65,58.67,38400.0,48.9378,48.9879,48.9295,48.9462,38400.0
2014-12-08 12:00:00,58.66,58.73,58.64,58.66,38200.0,48.9378,48.9962,48.9212,48.9378,38200.0
2014-12-08 12:10:00,58.66,58.67,58.5,58.53,34800.0,48.9378,48.9462,48.8044,48.8294,34800.0
2014-12-08 12:20:00,58.53,58.61,58.48,58.6,38200.0,48.8294,48.8961,48.7877,48.8878,38200.0
2014-12-08 12:30:00,58.59,58.64,58.51,58.64,40000.0,48.8794,48.9212,48.8127,48.9212,40000.0
2014-12-08 12:40:00,58.64,58.71,58.64,58.7,23900.0,48.9212,48.9796,48.9212,48.9712,23900.0
2014-12-08 12:50:00,58.7,58.71,58.51,58.55,26900.0,48.9712,48.9796,48.8127,48.8461,26900.0
2014-12-08 13:00:00,58.55,58.63,58.53,58.56,29700.0,48.8461,48.9128,48.8294,48.8544,29700.0
2014-12-08 13:10:00,58.58,58.6,58.51,58.54,24100.0,48.8711,48.8878,48.8127,48.8377,24100.0
2014-12-08 13:20:00,58.53,58.53,58.48,58.51,28400.0,48.8294,48.8294,48.7877,48.8127,28400.0
2014-12-08 13:30:00,58.51,58.51,58.34,58.37,39800.0,48.8127,48.8127,48.6709,48.6959,39800.0
2014-12-08 13:40:00,58.37,58.38,58.3,58.33,26500.0,48.6959,48.7042,48.6375,48.6625,26500.0
2014-12-08 13:50:00,58.33,58.38,58.32,58.35,26000.0,48.6625,48.7042,48.6542,48.6792,26000.0
2014-12-08 14:00:00,58.35,58.38,58.26,58.37,36300.0,48.6792,48.7042,48.6041,48.6959,36300.0
2014-12-08 14:10:00,58.37,58.37,58.26,58.36,34600.0,48.6959,48.6959,48.6041,48.6876,34600.0
2014-12-08 14:20:00,58.36,58.5,58.35,58.47,30900.0,48.6876,48.8044,48.6792,48.7793,30900.0
2014-12-08 14:30:00,58.47,58.5,58.43,58.5,30100.0,48.7793,48.8044,48.746,48.8044,30100.0
2014-12-08 14:40:00,58.5,58.56,58.49,58.54,40200.0,48.8044,48.8544,48.796,48.8377,40200.0
2014-12-08 14:50:00,58.53,58.61,58.52,58.58,35200.0,48.8294,48.8961,48.821,48.8711,35200.0
2014-12-08 15:00:00,58.57,58.63,58.53,58.57,50200.0,48.8628,48.9128,48.8294,48.8628,50200.0
2014-12-08 15:10:00,58.57,58.63,58.55,58.56,57200.0,48.8628,48.9128,48.8461,48.8544,57200.0
2014-12-08 15:20:00,58.55,58.65,58.52,58.63,65500.0,48.8461,48.9295,48.821,48.9128,65500.0
2014-12-08 15:30:00,58.63,58.64,58.55,58.58,68000.0,48.9128,48.9212,48.8461,48.8711,68000.0
2014-12-08 15:40:00,58.58,58.62,58.52,58.55,110400.0,48.8711,48.9045,48.821,48.8461,110400.0
2014-12-08 15:50:00,58.56,58.62,58.55,58.57,193000.0,48.8544,48.9045,48.8461,48.8628,193000.0
2014-12-09 09:30:00,58.13,58.22,57.92,58.1,70000.0,48.4957,48.5708,48.3205,48.4707,70000.0
2014-12-09 09:40:00,58.1,58.16,58.01,58.13,48500.0,48.4707,48.5207,48.3956,48.4957,48500.0
2014-12-09 09:50:00,58.12,58.26,58.09,58.25,31100.0,48.4873,48.6041,48.4623,48.5958,31100.0
2014-12-09 10:00:00,58.25,58.28,58.11,58.16,33200.0,48.5958,48.6208,48.479,48.5207,33200.0
2014-12-09 10:10:00,58.18,58.18,58.06,58.11,30600.0,48.5374,48.5374,48.4373,48.479,30600.0
2014-12-09 10:20:00,58.12,58.15,57.91,57.91,30800.0,48.4873,48.5124,48.3121,48.3121,30800.0
2014-12-09 10:30:00,57.91,57.98,57.84,57.95,23300.0,48.3121,48.3705,48.2537,48.3455,23300.0
2014-12-09 10:40:00,57.95,58.12,57.95,58.11,20400.0,48.3455,48.4873,48.3455,48.479,20400.0
2014-12-09 10:50:00,58.12,58.15,58.05,58.07,29700.0,48.4873,48.5124,48.4289,48.4456,29700.0
2014-12-09 11:00:00,58.08,58.09,57.96,57.97,33000.0,48.454,48.4623,48.3539,48.3622,33000.0
2014-12-09 11:10:00,57.97,58.03,57.93,58.03,31600.0,48.3622,48.4123,48.3288,48.4123,31600.0
2014-12-09 11:20:00,58.02,58.18,58.01,58.14,61500.0,48.4039,48.5374,48.3956,48.504,61500.0
2014-12-09 11:30:00,58.14,58.22,58.12,58.22,32900.0,48.504,48.5708,48.4873,48.5708,32900.0
2014-12-09 11:40:00,58.22,58.24,58.07,58.12,28400.0,48.5708,48.5875,48.4456,48.4873,28400.0
2014-12-09 11:50:00,58.12,58.16,58.07,58.14,23500.0,48.4873,48.5207,48.4456,48.504,23500.0
2014-12-09 12:00:00,58.13,58.13,58.03,58.11,31600.0,48.4957,48.4957,48.4123,48.479,31600.0
2014-12-09 12:10:00,58.11,58.14,57.96,57.99,30000.0,48.479,48.504,48.3539,48.3789,30000.0
2014-12-09 12:20:00,57.99,58.12,57.99,58.09,14300.0,48.3789,48.4873,48.3789,48.4623,14300.0
2014-12-09 12:30:00,58.1,58.2,58.04,58.19,24700.0,48.4707,48.5541,48.4206,48.5457,24700.0
2014-12-09 12:40:00,58.2,58.21,58.12,58.18,30200.0,48.5541,48.5624,48.4873,48.5374,30200.0
2014-12-09 12:50:00,58.19,58.21,58.09,58.12,44000.0,48.5457,48.5624,48.4623,48.4873,44000.0
2014-12-09 13:00:00,58.12,58.23,58.08,58.23,39000.0,48.4873,48.5791,48.454,48.5791,39000.0
2014-12-09 13:10:00,58.23,58.33,58.22,58.29,23700.0,48.5791,48.6625,48.5708,48.6292,23700.0
2014-12-09 13:20:00,58.29,58.31,58.25,58.27,18400.0,48.6292,48.6458,48.5958,48.6125,18400.0
2014-12-09 13:30:00,58.27,58.32,58.24,58.32,53700.0,48.6125,48.6542,48.5875,48.6542,53700.0
2014-12-09 13:40:00,58.32,58.32,58.15,58.15,65000.0,48.6542,48.6542,48.5124,48.5124,65000.0
2014-12-09 13:50:00,58.16,58.16,58.09,58.09,39700.0,48.5207,48.5207,48.4623,48.4623,39700.0
2014-12-09 14:00:00,58.1,58.13,58.07,58.13,39500.0,48.4707,48.4957,48.4456,48.4957,39500.0
2014-12-09 14:10:00,58.13,58.13,58.01,58.02,34700.0,48.4957,48.4957,48.3956,48.4039,34700.0
2014-12-09 14:20:00,58.03,58.09,58.02,58.09,23100.0,48.4123,48.4623,48.4039,48.4623,23100.0
2014-12-09 14:30:00,58.08,58.09,57.91,57.97,39600.0,48.454,48.4623,48.3121,48.3622,39600.0
2014-12-09 14:40:00,57.97,58.01,57.9,57.99,38500.0,48.3622,48.3956,48.3038,48.3789,38500.0
2014-12-09 14:50:00,58.0,58.05,57.96,58.05,31200.0,48.3872,48.4289,48.3539,48.4289,31200.0
2014-12-09 15:00:00,58.05,58.12,57.98,57.98,52600.0,48.4289,48.4873,48.3705,48.3705,52600.0
2014-12-09 15:10:00,57.98,58.04,57.97,58.0,48800.0,48.3705,48.4206,48.3622,48.3872,48800.0
2014-12-09 15:20:00,58.0,58.02,57.97,57.99,47100.0,48.3872,48.4039,48.3622,48.3789,47100.0
2014-12-09 15:30:00,57.98,58.0,57.92,58.0,70300.0,48.3705,48.3872,48.3205,48.3872,70300.0
2014-12-09 15:40:00,58.0,58.08,57.98,58.08,89700.0,48.3872,48.454,48.3705,48.454,89700.0
2014-12-09 15:50:00,58.07,58.1,58.01,58.07,209300.0,48.4456,48.4707,48.3956,48.4456,209300.0
2014-12-10 09:30:00,58.04,58.28,58.01,58.28,82500.0,48.4206,48.6208,48.3956,48.6208,82500.0
2014-12-10 09:40:00,58.27,58.32,58.11,58.14,53300.0,48.6125,48.6542,48.479,48.504,53300.0
2014-12-10 09:50:00,58.12,58.27,58.11,58.23,65100.0,48.4873,48.6125,48.479,48.5791,65100.0
2014-12-10 10:00:00,58.23,58.32,58.2,58.31,58000.0,48.5791,48.6542,48.5541,48.6458,58000.0
2014-12-10 10:10:00,58.32,58.43,58.3,58.4,56200.0,48.6542,48.746,48.6375,48.7209,56200.0
2014-12-10 10:20:00,58.4,58.45,58.37,58.37,38500.0,48.7209,48.7626,48.6959,48.6959,38500.0
2014-12-10 10:30:00,58.37,58.43,58.27,58.32,51600.0,48.6959,48.746,48.6125,48.6542,51600.0
2014-12-10 10:40:00,58.31,58.33,58.24,58.25,56300.0,48.6458,48.6625,48.5875,48.5958,56300.0
2014-12-10 10:50:00,58.25,58.37,58.22,58.36,64700.0,48.5958,48.6959,48.5708,48.6876,64700.0
2014-12-10 11:00:00,58.36,58.36,58.25,58.27,129000.0,48.6876,48.6876,48.5958,48.6125,129000.0
2014-12-10 11:10:00,58.27,58.27,58.02,58.02,72800.0,48.6125,48.6125,48.4039,48.4039,72800.0
2014-12-10 11:20:00,58.02,58.08,57.98,58.02,47500.0,48.4039,48.454,48.3705,48.4039,47500.0
2014-12-10 11:30:00,58.01,58.1,57.99,58.06,34300.0,48.3956,48.4707,48.3789,48.4373,34300.0
2014-12-10 11:40:00,58.06,58.09,58.03,58.09,36000.0,48.4373,48.4623,48.4123,48.4623,36000.0
2014-12-10 11:50:00,58.09,58.19,58.09,58.16,36300.0,48.4623,48.5457,48.4623,48.5207,36300.0
2014-12-10 12:00:00,58.16,58.21,58.14,58.18,21400.0,48.5207,48.5624,48.504,48.5374,21400.0
2014-12-10 12:10:00,58.17,58.26,58.16,58.18,35100.0,48.5291,48.6041,48.5207,48.5374,35100.0
2014-12-10 12:20:00,58.18,58.22,58.1,58.11,34700.0,48.5374,48.5708,48.4707,48.479,34700.0
2014-12-10 12:30:00,58.11,58.13,58.03,58.05,50200.0,48.479,48.4957,48.4123,48.4289,50200.0
2014-12-10 12:40:00,58.04,58.09,58.04,58.08,34000.0,48.4206,48.4623,48.4206,48.454,34000.0
2014-12-10 12:50:00,58.09,58.15,58.09,58.14,32900.0,48.4623,48.5124,48.4623,48.504,32900.0
2014-12-10 13:00:00,58.14,58.14,58.06,58.1,23500.0,48.504,48.504,48.4373,48.4707,23500.0
2014-12-10 13:10:00,58.1,58.16,58.09,58.12,31400.0,48.4707,48.5207,48.4623,48.4873,31400.0
2014-12-10 13:20:00,58.11,58.11,58.05,58.06,29200.0,48.479,48.479,48.4289,48.4373,29200.0
2014-12-10 13:30:00,58.06,58.07,57.93,57.95,44600.0,48.4373,48.4456,48.3288,48.3455,44600.0
2014-12-10 13:40:00,57.95,57.98,57.72,57.72,56000.0,48.3455,48.3705,48.1536,48.1536,56000.0
2014-12-10 13:50:00,57.72,57.81,57.68,57.69,49800.0,48.1536,48.2287,48.1203,48.1286,49800.0
2014-12-10 14:00:00,57.69,57.75,57.67,57.73,54400.0,48.1286,48.1787,48.1119,48.162,54400.0
2014-12-10 14:10:00,57.72,57.73,57.68,57.69,47100.0,48.1536,48.162,48.1203,48.1286,47100.0
2014-12-10 14:20:00,57.69,57.69,57.52,57.52,94300.0,48.1286,48.1286,47.9868,47.9868,94300.0
2014-12-10 14:30:00,57.52,57.53,57.36,57.47,100200.0,47.9868,47.9951,47.8533,47.9451,100200.0
2014-12-10 14:40:00,57.47,57.53,57.46,57.46,45100.0,47.9451,47.9951,47.9367,47.9367,45100.0
2014-12-10 14:50:00,57.47,57.49,57.4,57.4,59200.0,47.9451,47.9618,47.8867,47.8867,59200.0
2014-12-10 15:00:00,57.41,57.57,57.36,57.55,57500.0,47.895,48.0285,47.8533,48.0118,57500.0
2014-12-10 15:10:00,57.55,57.68,57.54,57.64,50000.0,48.0118,48.1203,48.0035,48.0869,50000.0
2014-12-10 15:20:00,57.64,57.71,57.63,57.69,54100.0,48.0869,48.1453,48.0786,48.1286,54100.0
2014-12-10 15:30:00,57.69,57.75,57.62,57.65,67500.0,48.1286,48.1787,48.0702,48.0952,67500.0
2014-12-10 15:40:00,57.64,57.65,57.46,57.51,123200.0,48.0869,48.0952,47.9367,47.9784,123200.0
2014-12-10 15:50:00,57.5,57.64,57.47,57.54,179400.0,47.9701,48.0869,47.9451,48.0035,179400.0
2014-12-11 09:30:00,57.72,58.08,57.72,58.05,57100.0,48.1536,48.454,48.1536,48.4289,57100.0
2014-12-11 09:40:00,58.05,58.21,58.0,58.17,33700.0,48.4289,48.5624,48.3872,48.5291,33700.0
2014-12-11 09:50:00,58.17,58.32,58.15,58.3,26300.0,48.5291,48.6542,48.5124,48.6375,26300.0
2014-12-11 10:00:00,58.31,58.34,58.19,58.28,35700.0,48.6458,48.6709,48.5457,48.6208,35700.0
2014-12-11 10:10:00,58.28,58.3,58.19,58.28,34900.0,48.6208,48.6375,48.5457,48.6208,34900.0
2014-12-11 10:20:00,58.27,58.33,58.22,58.23,40600.0,48.6125,48.6625,48.5708,48.5791,40600.0
2014-12-11 10:30:00,58.23,58.31,58.21,58.27,39700.0,48.5791,48.6458,48.5624,48.6125,39700.0
2014-12-11 10:40:00,58.24,58.25,58.11,58.13,36700.0,48.5875,48.5958,48.479,48.4957,36700.0
2014-12-11 10:50:00,58.12,58.12,58.01,58.04,27900.0,48.4873,48.4873,48.3956,48.4206,27900.0
2014-12-11 11:00:00,58.04,58.05,58.01,58.03,21200.0,48.4206,48.4289,48.3956,48.4123,21200.0
2014-12-11 11:10:00,58.02,58.03,57.94,57.95,44600.0,48.4039,48.4123,48.3372,48.3455,44600.0
2014-12-11 11:20:00,57.96,58.02,57.9,57.99,47300.0,48.3539,48.4039,48.3038,48.3789,47300.0
2014-12-11 11:30:00,57.99,58.0,57.95,57.99,25800.0,48.3789,48.3872,48.3455,48.3789,25800.0
2014-12-11 11:40:00,57.99,58.01,57.89,57.9,45200.0,48.3789,48.3956,48.2955,48.3038,45200.0
2014-12-11 11:50:00,57.9,57.97,57.88,57.96,39200.0,48.3038,48.3622,48.2871,48.3539,39200.0
2014-12-11 12:00:00,57.95,57.97,57.9,57.95,32900.0,48.3455,48.3622,48.3038,48.3455,32900.0
2014-12-11 12:10:00,57.95,57.98,57.88,57.93,25300.0,48.3455,48.3705,48.2871,48.3288,25300.0
2014-12-11 12:20:00,57.93,57.94,57.85,57.85,28600.0,48.3288,48.3372,48.2621,48.2621,28600.0
2014-12-11 12:30:00,57.85,57.89,57.85,57.87,23700.0,48.2621,48.2955,48.2621,48.2788,23700.0
2014-12-11 12:40:00,57.87,57.89,57.84,57.89,26100.0,48.2788,48.2955,48.2537,48.2955,26100.0
2014-12-11 12:50:00,57.89,57.93,57.88,57.88,16600.0,48.2955,48.3288,48.2871,48.2871,16600.0
2014-12-11 13:00:00,57.88,57.88,57.78,57.78,23500.0,48.2871,48.2871,48.2037,48.2037,23500.0
2014-12-11 13:10:00,57.79,57.79,57.71,57.71,32100.0,48.212,48.212,48.1453,48.1453,32100.0
2014-12-11 13:20:00,57.71,57.73,57.69,57.71,23900.0,48.1453,48.162,48.1286,48.1453,23900.0
2014-12-11 13:30:00,57.71,57.77,57.69,57.76,39200.0,48.1453,48.1953,48.1286,48.187,39200.0
2014-12-11 13:40:00,57.77,57.86,57.76,57.86,20200.0,48.1953,48.2704,48.187,48.2704,20200.0
2014-12-11 13:50:00,57.86,57.88,57.78,57.8,37200.0,48.2704,48.2871,48.2037,48.2204,37200.0
2014-12-11 14:00:00,57.79,57.79,57.74,57.75,34100.0,48.212,48.212,48.1703,48.1787,34100.0
2014-12-11 14:10:00,57.75,57.77,57.71,57.72,21900.0,48.1787,48.1953,48.1453,48.1536,21900.0
2014-12-11 14:20:00,57.73,57.76,57.61,57.62,33900.0,48.162,48.187,48.0619,48.0702,33900.0
2014-12-11 14:30:00,57.62,57.65,57.57,57.6,82300.0,48.0702,48.0952,48.0285,48.0535,82300.0
2014-12-11 14:40:00,57.6,57.61,57.46,57.46,72900.0,48.0535,48.0619,47.9367,47.9367,72900.0
2014-12-11 14:50:00,57.46,57.49,57.36,57.42,52600.0,47.9367,47.9618,47.8533,47.9034,52600.0
2014-12-11 15:00:00,57.42,57.53,57.41,57.49,44700.0,47.9034,47.9951,47.895,47.9618,44700.0
2014-12-11 15:10:00,57.49,57.61,57.48,57.59,63500.0,47.9618,48.0619,47.9534,48.0452,63500.0
2014-12-11 15:20:00,57.58,57.63,57.56,57.62,75000.0,48.0368,48.0786,48.0202,48.0702,75000.0
2014-12-11 15:30:00,57.62,57.64,57.5,57.55,97000.0,48.0702,48.0869,47.9701,48.0118,97000.0
2014-12-11 15:40:00,57.55,57.61,57.37,57.37,120100.0,48.0118,48.0619,47.8616,47.8616,120100.0
2014-12-11 15:50:00,57.37,57.39,57.23,57.35,178200.0,47.8616,47.8783,47.7448,47.845,178200.0
2014-12-12 09:30:00,56.99,57.36,56.82,57.25,41900.0,47.5446,47.8533,47.4028,47.7615,41900.0
2014-12-12 09:40:00,57.25,57.3,57.18,57.21,38000.0,47.7615,47.8032,47.7031,47.7282,38000.0
2014-12-12 09:50:00,57.2,57.31,57.09,57.3,52300.0,47.7198,47.8116,47.628,47.8032,52300.0
2014-12-12 10:00:00,57.29,57.29,57.04,57.08,41400.0,47.7949,47.7949,47.5863,47.6197,41400.0
2014-12-12 10:10:00,57.09,57.1,56.94,57.0,45400.0,47.628,47.6364,47.5029,47.553,45400.0
2014-12-12 10:20:00,57.0,57.05,56.95,57.0,37600.0,47.553,47.5947,47.5113,47.553,37600.0
2014-12-12 10:30:00,57.01,57.13,56.99,57.04,37500.0,47.5613,47.6614,47.5446,47.5863,37500.0
2014-12-12 10:40:00,57.04,57.1,57.01,57.05,37400.0,47.5863,47.6364,47.5613,47.5947,37400.0
2014-12-12 10:50:00,57.03,57.06,56.9,56.91,25000.0,47.578,47.603,47.4695,47.4779,25000.0
2014-12-12 11:00:00,56.92,56.98,56.79,56.97,32700.0,47.4862,47.5363,47.3778,47.5279,32700.0
2014-12-12 11:10:00,56.98,56.98,56.86,56.88,24100.0,47.5363,47.5363,47.4362,47.4529,24100.0
2014-12-12 11:20:00,56.87,56.97,56.76,56.77,26900.0,47.4445,47.5279,47.3527,47.3611,26900.0
2014-12-12 11:30:00,56.77,56.91,56.76,56.91,22000.0,47.3611,47.4779,47.3527,47.4779,22000.0
2014-12-12 11:40:00,56.92,56.94,56.74,56.74,37800.0,47.4862,47.5029,47.3361,47.3361,37800.0
2014-12-12 11:50:00,56.75,56.82,56.64,56.67,34000.0,47.3444,47.4028,47.2526,47.2777,34000.0
2014-12-12 12:00:00,56.67,56.74,56.66,56.67,35000.0,47.2777,47.3361,47.2693,47.2777,35000.0
2014-12-12 12:10:00,56.67,56.74,56.64,56.73,32400.0,47.2777,47.3361,47.2526,47.3277,32400.0
2014-12-12 12:20:00,56.73,56.91,56.71,56.89,23300.0,47.3277,47.4779,47.311,47.4612,23300.0
2014-12-12 12:30:00,56.89,56.93,56.83,56.87,15800.0,47.4612,47.4946,47.4111,47.4445,15800.0
2014-12-12 12:40:00,56.87,56.9,56.81,56.9,24300.0,47.4445,47.4695,47.3945,47.4695,24300.0
2014-12-12 12:50:00,56.9,56.9,56.82,56.83,18400.0,47.4695,47.4695,47.4028,47.4111,18400.0
2014-12-12 13:00:00,56.84,56.86,56.75,56.85,43100.0,47.4195,47.4362,47.3444,47.4278,43100.0
2014-12-12 13:10:00,56.85,56.9,56.78,56.9,64100.0,47.4278,47.4695,47.3694,47.4695,64100.0
2014-12-12 13:20:00,56.9,57.05,56.9,56.99,26600.0,47.4695,47.5947,47.4695,47.5446,26600.0
2014-12-12 13:30:00,56.99,56.99,56.91,56.97,22900.0,47.5446,47.5446,47.4779,47.5279,22900.0
2014-12-12 13:40:00,56.98,57.0,56.92,56.99,19100.0,47.5363,47.553,47.4862,47.5446,19100.0
2014-12-12 13:50:00,57.0,57.01,56.97,56.98,32200.0,47.553,47.5613,47.5279,47.5363,32200.0
2014-12-12 14:00:00,56.98,56.98,56.89,56.97,16900.0,47.5363,47.5363,47.4612,47.5279,16900.0
2014-12-12 14:10:00,56.96,56.96,56.89,56.92,25800.0,47.5196,47.5196,47.4612,47.4862,25800.0
2014-12-12 14:20:00,56.92,56.97,56.88,56.9,30900.0,47.4862,47.5279,47.4529,47.4695,30900.0
2014-12-12 14:30:00,56.9,56.96,56.86,56.88,27900.0,47.4695,47.5196,47.4362,47.4529,27900.0
2014-12-12 14:40:00,56.88,56.93,56.84,56.89,23800.0,47.4529,47.4946,47.4195,47.4612,23800.0
2014-12-12 14:50:00,56.9,57.0,56.87,56.98,33000.0,47.4695,47.553,47.4445,47.5363,33000.0
2014-12-12 15:00:00,56.98,57.03,56.97,57.01,78100.0,47.5363,47.578,47.5279,47.5613,78100.0
2014-12-12 15:10:00,57.0,57.01,56.93,56.95,44600.0,47.553,47.5613,47.4946,47.5113,44600.0
2014-12-12 15:20:00,56.95,57.0,56.89,56.96,41600.0,47.5113,47.553,47.4612,47.5196,41600.0
2014-12-12 15:30:00,56.95,56.96,56.68,56.7,72400.0,47.5113,47.5196,47.286,47.3027,72400.0
2014-12-12 15:40:00,56.69,56.7,56.55,56.61,89300.0,47.2943,47.3027,47.1775,47.2276,89300.0
2014-12-12 15:50:00,56.61,56.63,56.48,56.51,188200.0,47.2276,47.2443,47.1191,47.1442,188200.0
2014-12-15 09:30:00,56.94,57.12,56.88,57.05,53800.0,47.5029,47.6531,47.4529,47.5947,53800.0
2014-12-15 09:40:00,57.05,57.22,57.01,57.11,28100.0,47.5947,47.7365,47.5613,47.6447,28100.0
2014-12-15 09:50:00,57.1,57.13,56.98,57.12,32300.0,47.6364,47.6614,47.5363,47.6531,32300.0
2014-12-15 10:00:00,57.12,57.13,56.88,56.88,36700.0,47.6531,47.6614,47.4529,47.4529,36700.0
2014-12-15 10:10:00,56.88,56.96,56.84,56.86,20000.0,47.4529,47.5196,47.4195,47.4362,20000.0
2014-12-15 10:20:00,56.83,56.83,56.69,56.72,22500.0,47.4111,47.4111,47.2943,47.3194,22500.0
2014-12-15 10:30:00,56.73,56.76,56.62,56.65,33100.0,47.3277,47.3527,47.2359,47.261,33100.0
2014-12-15 10:40:00,56.66,56.71,56.58,56.67,34900.0,47.2693,47.311,47.2026,47.2777,34900.0
2014-12-15 10:50:00,56.67,56.78,56.66,56.69,24200.0,47.2777,47.3694,47.2693,47.2943,24200.0
2014-12-15 11:00:00,56.68,56.68,56.45,56.52,50700.0,47.286,47.286,47.0941,47.1525,50700.0
2014-12-15 11:10:00,56.51,56.54,56.37,56.4,30300.0,47.1442,47.1692,47.0274,47.0524,30300.0
2014-12-15 11:20:00,56.41,56.45,56.27,56.31,37600.0,47.0608,47.0941,46.944,46.9773,37600.0
2014-12-15 11:30:00,56.3,56.42,56.23,56.28,44700.0,46.969,47.0691,46.9106,46.9523,44700.0
2014-12-15 11:40:00,56.28,56.3,56.16,56.24,44400.0,46.9523,46.969,46.8522,46.9189,44400.0
2014-12-15 11:50:00,56.22,56.26,56.08,56.16,36000.0,46.9022,46.9356,46.7854,46.8522,36000.0
2014-12-15 12:00:00,56.19,56.41,56.18,56.31,54000.0,46.8772,47.0608,46.8689,46.9773,54000.0
2014-12-15 12:10:00,56.32,56.37,56.22,56.24,41900.0,46.9857,47.0274,46.9022,46.9189,41900.0
2014-12-15 12:20:00,56.24,56.43,56.24,56.39,20200.0,46.9189,47.0774,46.9189,47.0441,20200.0
2014-12-15 12:30:00,56.4,56.56,56.35,56.55,38500.0,47.0524,47.1859,47.0107,47.1775,38500.0
2014-12-15 12:40:00,56.55,56.55,56.37,56.39,25600.0,47.1775,47.1775,47.0274,47.0441,25600.0
2014-12-15 12:50:00,56.37,56.58,56.37,56.54,21700.0,47.0274,47.2026,47.0274,47.1692,21700.0
2014-12-15 13:00:00,56.53,56.58,56.43,56.44,51900.0,47.1609,47.2026,47.0774,47.0858,51900.0
2014-12-15 13:10:00,56.44,56.47,56.32,56.37,23100.0,47.0858,47.1108,46.9857,47.0274,23100.0
2014-12-15 13:20:00,56.37,56.44,56.31,56.31,24600.0,47.0274,47.0858,46.9773,46.9773,24600.0
2014-12-15 13:30:00,56.31,56.44,56.27,56.4,30900.0,46.9773,47.0858,46.944,47.0524,30900.0
2014-12-15 13:40:00,56.41,56.48,56.37,56.44,17800.0,47.0608,47.1191,47.0274,47.0858,17800.0
2014-12-15 13:50:00,56.44,56.51,56.4,56.46,21700.0,47.0858,47.1442,47.0524,47.1025,21700.0
2014-12-15 14:00:00,56.44,56.5,56.37,56.44,30200.0,47.0858,47.1358,47.0274,47.0858,30200.0
2014-12-15 14:10:00,56.43,56.45,56.33,56.38,41700.0,47.0774,47.0941,46.994,47.0357,41700.0
2014-12-15 14:20:00,56.38,56.64,56.36,56.59,28200.0,47.0357,47.2526,47.019,47.2109,28200.0
2014-12-15 14:30:00,56.6,56.64,56.48,56.53,55200.0,47.2193,47.2526,47.1191,47.1609,55200.0
2014-12-15 14:40:00,56.53,56.58,56.38,56.4,36200.0,47.1609,47.2026,47.0357,47.0524,36200.0
2014-12-15 14:50:00,56.4,56.49,56.39,56.45,35400.0,47.0524,47.1275,47.0441,47.0941,35400.0
2014-12-15 15:00:00,56.45,56.55,56.42,56.47,61300.0,47.0941,47.1775,47.0691,47.1108,61300.0
2014-12-15 15:10:00,56.48,56.62,56.47,56.5,47700.0,47.1191,47.2359,47.1108,47.1358,47700.0
2014-12-15 15:20:00,56.5,56.6,56.45,56.46,45200.0,47.1358,47.2193,47.0941,47.1025,45200.0
2014-12-15 15:30:00,56.46,56.57,56.41,56.53,126000.0,47.1025,47.1942,47.0608,47.1609,126000.0
2014-12-15 15:40:00,56.53,56.53,56.37,56.44,132100.0,47.1609,47.1609,47.0274,47.0858,132100.0
2014-12-15 15:50:00,56.43,56.49,56.34,56.35,233900.0,47.0774,47.1275,47.0024,47.0107,233900.0
2014-12-16 09:30:00,56.23,56.37,56.1,56.28,38300.0,46.9106,47.0274,46.8021,46.9523,38300.0
2014-12-16 09:40:00,56.27,56.43,56.27,56.35,25100.0,46.944,47.0774,46.944,47.0107,25100.0
2014-12-16 09:50:00,56.35,56.4,56.18,56.18,23300.0,47.0107,47.0524,46.8689,46.8689,23300.0
2014-12-16 10:00:00,56.19,56.41,56.16,56.17,28700.0,46.8772,47.0608,46.8522,46.8605,28700.0
2014-12-16 10:10:00,56.15,56.5,56.12,56.47,30800.0,46.8438,47.1358,46.8188,47.1108,30800.0
2014-12-16 10:20:00,56.46,56.63,56.45,56.6,22200.0,47.1025,47.2443,47.0941,47.2193,22200.0
2014-12-16 10:30:00,56.6,56.6,56.45,56.53,21600.0,47.2193,47.2193,47.0941,47.1609,21600.0
2014-12-16 10:40:00,56.52,56.59,56.45,56.51,20800.0,47.1525,47.2109,47.0941,47.1442,20800.0
2014-12-16 10:50:00,56.49,56.69,56.48,56.63,50000.0,47.1275,47.2943,47.1191,47.2443,50000.0
2014-12-16 11:00:00,56.62,56.66,56.58,56.6,34200.0,47.2359,47.2693,47.2026,47.2193,34200.0
2014-12-16 11:10:00,56.59,56.8,56.59,56.8,21600.0,47.2109,47.3861,47.2109,47.3861,21600.0
2014-12-16 11:20:00,56.8,57.08,56.78,57.0,47000.0,47.3861,47.6197,47.3694,47.553,47000.0
2014-12-16 11:30:00,57.01,57.09,56.92,56.92,24600.0,47.5613,47.628,47.4862,47.4862,24600.0
2014-12-16 11:40:00,56.93,57.01,56.93,56.95,15700.0,47.4946,47.5613,47.4946,47.5113,15700.0
2014-12-16 11:50:00,56.95,57.01,56.84,56.9,17100.0,47.5113,47.5613,47.4195,47.4695,17100.0
2014-12-16 12:00:00,56.91,56.93,56.82,56.83,16700.0,47.4779,47.4946,47.4028,47.4111,16700.0
2014-12-16 12:10:00,56.85,56.9,56.77,56.82,21500.0,47.4278,47.4695,47.3611,47.4028,21500.0
2014-12-16 12:20:00,56.82,56.83,56.74,56.83,16600.0,47.4028,47.4111,47.3361,47.4111,16600.0
2014-12-16 12:30:00,56.82,56.87,56.8,56.8,21300.0,47.4028,47.4445,47.3861,47.3861,21300.0
2014-12-16 12:40:00,56.81,56.84,56.63,56.68,20600.0,47.3945,47.4195,47.2443,47.286,20600.0
2014-12-16 12:50:00,56.71,56.78,56.63,56.63,21000.0,47.311,47.3694,47.2443,47.2443,21000.0
2014-12-16 13:00:00,56.63,56.77,56.62,56.66,30800.0,47.2443,47.3611,47.2359,47.2693,30800.0
2014-12-16 13:10:00,56.66,56.66,56.41,56.49,45400.0,47.2693,47.2693,47.0608,47.1275,45400.0
2014-12-16 13:20:00,56.49,56.55,56.46,56.54,25500.0,47.1275,47.1775,47.1025,47.1692,25500.0
2014-12-16 13:30:00,56.51,56.57,56.42,56.56,29800.0,47.1442,47.1942,47.0691,47.1859,29800.0
2014-12-16 13:40:00,56.57,56.69,56.57,56.63,30700.0,47.1942,47.2943,47.1942,47.2443,30700.0
2014-12-16 13:50:00,56.63,56.74,56.63,56.65,24600.0,47.2443,47.3361,47.2443,47.261,24600.0
2014-12-16 14:00:00,56.67,56.72,56.58,56.68,58500.0,47.2777,47.3194,47.2026,47.286,58500.0
2014-12-16 14:10:00,56.69,56.72,56.52,56.69,131200.0,47.2943,47.3194,47.1525,47.2943,131200.0
2014-12-16 14:20:00,56.69,56.76,56.67,56.74,20600.0,47.2943,47.3527,47.2777,47.3361,20600.0
2014-12-16 14:30:00,56.73,56.78,56.69,56.72,16600.0,47.3277,47.3694,47.2943,47.3194,16600.0
2014-12-16 14:40:00,56.72,56.78,56.7,56.71,15700.0,47.3194,47.3694,47.3027,47.311,15700.0
2014-12-16 14:50:00,56.71,56.71,56.55,56.68,35600.0,47.311,47.311,47.1775,47.286,35600.0
2014-12-16 15:00:00,56.69,56.73,56.6,56.69,39400.0,47.2943,47.3277,47.2193,47.2943,39400.0
2014-12-16 15:10:00,56.69,56.69,56.58,56.6,36500.0,47.2943,47.2943,47.2026,47.2193,36500.0
2014-12-16 15:20:00,56.6,56.62,56.42,56.46,50000.0,47.2193,47.2359,47.0691,47.1025,50000.0
2014-12-16 15:30:00,56.45,56.56,56.36,56.38,56400.0,47.0941,47.1859,47.019,47.0357,56400.0
2014-12-16 15:40:00,56.39,56.4,56.22,56.32,61200.0,47.0441,47.0524,46.9022,46.9857,61200.0
2014-12-16 15:50:00,56.31,56.33,56.05,56.07,250600.0,46.9773,46.994,46.7604,46.7771,250600.0
2014-12-17 09:30:00,56.5,56.67,56.29,56.59,65000.0,47.1358,47.2777,46.9606,47.2109,65000.0
2014-12-17 09:40:00,56.53,56.71,56.41,56.42,30300.0,47.1609,47.311,47.0608,47.0691,30300.0
2014-12-17 09:50:00,56.42,56.5,56.39,56.5,13000.0,47.0691,47.1358,47.0441,47.1358,13000.0
2014-12-17 10:00:00,56.51,56.51,56.15,56.16,43200.0,47.1442,47.1442,46.8438,46.8522,43200.0
2014-12-17 10:10:00,56.19,56.24,56.13,56.21,31200.0,46.8772,46.9189,46.8272,46.8939,31200.0
2014-12-17 10:20:00,56.2,56.2,56.12,56.2,25500.0,46.8856,46.8856,46.8188,46.8856,25500.0
2014-12-17 10:30:00,56.19,56.25,56.13,56.25,38000.0,46.8772,46.9273,46.8272,46.9273,38000.0
2014-12-17 10:40:00,56.25,56.3,56.2,56.25,18300.0,46.9273,46.969,46.8856,46.9273,18300.0
2014-12-17 10:50:00,56.24,56.27,56.15,56.17,16200.0,46.9189,46.944,46.8438,46.8605,16200.0
2014-12-17 11:00:00,56.18,56.22,56.14,56.19,18600.0,46.8689,46.9022,46.8355,46.8772,18600.0
2014-12-17 11:10:00,56.2,56.21,56.12,56.16,45900.0,46.8856,46.8939,46.8188,46.8522,45900.0
2014-12-17 11:20:00,56.15,56.24,56.12,56.22,77700.0,46.8438,46.9189,46.8188,46.9022,77700.0
2014-12-17 11:30:00,56.23,56.34,56.19,56.34,32500.0,46.9106,47.0024,46.8772,47.0024,32500.0
2014-12-17 11:40:00,56.34,56.43,56.34,56.38,24700.0,47.0024,47.0774,47.0024,47.0357,24700.0
2014-12-17 11:50:00,56.38,56.58,56.34,56.54,59300.0,47.0357,47.2026,47.0024,47.1692,59300.0
2014-12-17 12:00:00,56.54,56.54,56.4,56.43,28900.0,47.1692,47.1692,47.0524,47.0774,28900.0
2014-12-17 12:10:00,56.43,56.43,56.38,56.38,15800.0,47.0774,47.0774,47.0357,47.0357,15800.0
2014-12-17 12:20:00,56.39,56.4,56.24,56.25,18400.0,47.0441,47.0524,46.9189,46.9273,18400.0
2014-12-17 12:30:00,56.27,56.31,56.23,56.24,18600.0,46.944,46.9773,46.9106,46.9189,18600.0
2014-12-17 12:40:00,56.23,56.24,56.21,56.23,12600.0,46.9106,46.9189,46.8939,46.9106,12600.0
2014-12-17 12:50:00,56.24,56.33,56.24,56.33,16800.0,46.9189,46.994,46.9189,46.994,16800.0
2014-12-17 13:00:00,56.33,56.35,56.27,56.32,18900.0,46.994,47.0107,46.944,46.9857,18900.0
2014-12-17 13:10:00,56.32,56.37,56.29,56.37,10500.0,46.9857,47.0274,46.9606,47.0274,10500.0
2014-12-17 13:20:00,56.37,56.39,56.31,56.33,11000.0,47.0274,47.0441,46.9773,46.994,11000.0
2014-12-17 13:30:00,56.35,56.44,56.35,56.43,10800.0,47.0107,47.0858,47.0107,47.0774,10800.0
2014-12-17 13:40:00,56.44,56.46,56.37,56.42,13000.0,47.0858,47.1025,47.0274,47.0691,13000.0
2014-12-17 13:50:00,56.41,56.47,56.37,56.47,24900.0,47.0608,47.1108,47.0274,47.1108,24900.0
2014-12-17 14:00:00,56.49,57.02,56.43,56.7,60700.0,47.1275,47.5697,47.0774,47.3027,60700.0
2014-12-17 14:10:00,56.7,56.91,56.68,56.73,48100.0,47.3027,47.4779,47.286,47.3277,48100.0
2014-12-17 14:20:00,56.73,56.76,56.63,56.68,37800.0,47.3277,47.3527,47.2443,47.286,37800.0
2014-12-17 14:30:00,56.69,56.83,56.55,56.81,53300.0,47.2943,47.4111,47.1775,47.3945,53300.0
2014-12-17 14:40:00,56.81,56.81,56.53,56.59,51300.0,47.3945,47.3945,47.1609,47.2109,51300.0
2014-12-17 14:50:00,56.58,56.71,56.55,56.59,28900.0,47.2026,47.311,47.1775,47.2109,28900.0
2014-12-17 15:00:00,56.59,56.59,56.43,56.47,55100.0,47.2109,47.2109,47.0774,47.1108,55100.0
2014-12-17 15:10:00,56.47,56.62,56.44,56.61,45000.0,47.1108,47.2359,47.0858,47.2276,45000.0
2014-12-17 15:20:00,56.62,56.84,56.58,56.82,47500.0,47.2359,47.4195,47.2026,47.4028,47500.0
2014-12-17 15:30:00,56.81,56.86,56.75,56.84,63800.0,47.3945,47.4362,47.3444,47.4195,63800.0
2014-12-17 15:40:00,56.84,57.04,56.83,57.0,91700.0,47.4195,47.5863,47.4111,47.553,91700.0
2014-12-17 15:50:00,57.0,57.04,56.88,56.98,252700.0,47.553,47.5863,47.4529,47.5363,252700.0
2014-12-18 09:30:00,57.61,57.65,57.29,57.51,38700.0,48.0619,48.0952,47.7949,47.9784,38700.0
2014-12-18 09:40:00,57.51,57.56,57.46,57.51,22900.0,47.9784,48.0202,47.9367,47.9784,22900.0
2014-12-18 09:50:00,57.52,57.71,57.5,57.68,17800.0,47.9868,48.1453,47.9701,48.1203,17800.0
2014-12-18 10:00:00,57.7,57.7,57.6,57.67,23200.0,48.1369,48.1369,48.0535,48.1119,23200.0
2014-12-18 10:10:00,57.67,57.77,57.66,57.75,33000.0,48.1119,48.1953,48.1036,48.1787,33000.0
2014-12-18 10:20:00,57.75,57.75,57.59,57.61,22100.0,48.1787,48.1787,48.0452,48.0619,22100.0
2014-12-18 10:30:00,57.61,57.68,57.59,57.6,21700.0,48.0619,48.1203,48.0452,48.0535,21700.0
2014-12-18 10:40:00,57.6,57.69,57.6,57.67,16900.0,48.0535,48.1286,48.0535,48.1119,16900.0
2014-12-18 10:50:00,57.67,57.68,57.57,57.57,34000.0,48.1119,48.1203,48.0285,48.0285,34000.0
2014-12-18 11:00:00,57.57,57.57,57.48,57.53,70700.0,48.0285,48.0285,47.9534,47.9951,70700.0
2014-12-18 11:10:00,57.53,57.56,57.5,57.53,68600.0,47.9951,48.0202,47.9701,47.9951,68600.0
2014-12-18 11:20:00,57.52,57.59,57.47,57.47,57600.0,47.9868,48.0452,47.9451,47.9451,57600.0
2014-12-18 11:30:00,57.48,57.5,57.41,57.44,28400.0,47.9534,47.9701,47.895,47.92,28400.0
2014-12-18 11:40:00,57.44,57.47,57.41,57.44,30200.0,47.92,47.9451,47.895,47.92,30200.0
2014-12-18 11:50:00,57.44,57.52,57.43,57.51,46100.0,47.92,47.9868,47.9117,47.9784,46100.0
2014-12-18 12:00:00,57.51,57.68,57.51,57.66,47100.0,47.9784,48.1203,47.9784,48.1036,47100.0
2014-12-18 12:10:00,57.66,57.67,57.62,57.64,21400.0,48.1036,48.1119,48.0702,48.0869,21400.0
2014-12-18 12:20:00,57.63,57.63,57.56,57.59,13100.0,48.0786,48.0786,48.0202,48.0452,13100.0
2014-12-18 12:30:00,57.59,57.64,57.56,57.6,13900.0,48.0452,48.0869,48.0202,48.0535,13900.0
2014-12-18 12:40:00,57.58,57.66,57.58,57.64,15200.0,48.0368,48.1036,48.0368,48.0869,15200.0
2014-12-18 12:50:00,57.64,57.68,57.62,57.63,12900.0,48.0869,48.1203,48.0702,48.0786,12900.0
2014-12-18 13:00:00,57.63,57.63,57.56,57.56,29900.0,48.0786,48.0786,48.0202,48.0202,29900.0
2014-12-18 13:10:00,57.56,57.57,57.49,57.5,44900.0,48.0202,48.0285,47.9618,47.9701,44900.0
2014-12-18 13:20:00,57.5,57.56,57.5,57.56,49500.0,47.9701,48.0202,47.9701,48.0202,49500.0
2014-12-18 13:30:00,57.55,57.58,57.53,57.56,23300.0,48.0118,48.0368,47.9951,48.0202,23300.0
2014-12-18 13:40:00,57.56,57.57,57.53,57.55,36500.0,48.0202,48.0285,47.9951,48.0118,36500.0
2014-12-18 13:50:00,57.55,57.58,57.52,57.53,34800.0,48.0118,48.0368,47.9868,47.9951,34800.0
2014-12-18 14:00:00,57.53,57.56,57.47,57.5,73500.0,47.9951,48.0202,47.9451,47.9701,73500.0
2014-12-18 14:10:00,57.49,57.56,57.48,57.55,49900.0,47.9618,48.0202,47.9534,48.0118,49900.0
2014-12-18 14:20:00,57.55,57.56,57.49,57.49,42400.0,48.0118,48.0202,47.9618,47.9618,42400.0
2014-12-18 14:30:00,57.49,57.52,57.44,57.52,48000.0,47.9618,47.9868,47.92,47.9868,48000.0
2014-12-18 14:40:00,57.51,57.52,57.41,57.41,37100.0,47.9784,47.9868,47.895,47.895,37100.0
2014-12-18 14:50:00,57.41,57.48,57.41,57.43,54400.0,47.895,47.9534,47.895,47.9117,54400.0
2014-12-18 15:00:00,57.44,57.51,57.42,57.5,85000.0,47.92,47.9784,47.9034,47.9701,85000.0
2014-12-18 15:10:00,57.5,57.58,57.48,57.56,55300.0,47.9701,48.0368,47.9534,48.0202,55300.0
2014-12-18 15:20:00,57.56,57.6,57.54,57.58,65100.0,48.0202,48.0535,48.0035,48.0368,65100.0
2014-12-18 15:30:00,57.58,57.63,57.55,57.56,124900.0,48.0368,48.0786,48.0118,48.0202,124900.0
2014-12-18 15:40:00,57.56,57.6,57.52,57.58,162400.0,48.0202,48.0535,47.9868,48.0368,162400.0
2014-12-18 15:50:00,57.58,57.83,57.57,57.83,284500.0,48.0368,48.2454,48.0285,48.2454,284500.0
2014-12-19 09:30:00,58.1,58.12,57.92,58.06,688600.0,48.4707,48.4873,48.3205,48.4373,688600.0
2014-12-19 09:40:00,58.04,58.12,57.98,58.1,47300.0,48.4206,48.4873,48.3705,48.4707,47300.0
2014-12-19 09:50:00,58.11,58.15,58.0,58.14,44800.0,48.479,48.5124,48.3872,48.504,44800.0
2014-12-19 10:00:00,58.14,58.25,58.11,58.25,32000.0,48.504,48.5958,48.479,48.5958,32000.0
2014-12-19 10:10:00,58.22,58.27,58.12,58.14,24400.0,48.5708,48.6125,48.4873,48.504,24400.0
2014-12-19 10:20:00,58.13,58.23,58.07,58.23,26300.0,48.4957,48.5791,48.4456,48.5791,26300.0
2014-12-19 10:30:00,58.23,58.23,58.14,58.17,37900.0,48.5791,48.5791,48.504,48.5291,37900.0
2014-12-19 10:40:00,58.17,58.21,58.06,58.06,29400.0,48.5291,48.5624,48.4373,48.4373,29400.0
2014-12-19 10:50:00,58.05,58.06,57.93,58.02,57700.0,48.4289,48.4373,48.3288,48.4039,57700.0
2014-12-19 11:00:00,58.02,58.02,57.95,57.99,29800.0,48.4039,48.4039,48.3455,48.3789,29800.0
2014-12-19 11:10:00,57.99,58.02,57.96,58.0,33400.0,48.3789,48.4039,48.3539,48.3872,33400.0
2014-12-19 11:20:00,57.98,58.11,57.98,58.05,26200.0,48.3705,48.479,48.3705,48.4289,26200.0
2014-12-19 11:30:00,58.04,58.12,58.03,58.07,31500.0,48.4206,48.4873,48.4123,48.4456,31500.0
2014-12-19 11:40:00,58.07,58.11,58.05,58.07,46300.0,48.4456,48.479,48.4289,48.4456,46300.0
2014-12-19 11:50:00,58.06,58.12,58.06,58.07,40900.0,48.4373,48.4873,48.4373,48.4456,40900.0
2014-12-19 12:00:00,58.07,58.1,58.04,58.08,20100.0,48.4456,48.4707,48.4206,48.454,20100.0
2014-12-19 12:10:00,58.08,58.1,58.04,58.05,29000.0,48.454,48.4707,48.4206,48.4289,29000.0
2014-12-19 12:20:00,58.04,58.04,57.86,58.0,82700.0,48.4206,48.4206,48.2704,48.3872,82700.0
2014-12-19 12:30:00,57.99,58.09,57.97,58.08,41900.0,48.3789,48.4623,48.3622,48.454,41900.0
2014-12-19 12:40:00,58.08,58.09,58.03,58.07,14700.0,48.454,48.4623,48.4123,48.4456,14700.0
2014-12-19 12:50:00,58.07,58.12,57.97,57.98,22500.0,48.4456,48.4873,48.3622,48.3705,22500.0
2014-12-19 13:00:00,57.98,57.98,57.9,57.9,17900.0,48.3705,48.3705,48.3038,48.3038,17900.0
2014-12-19 13:10:00,57.9,57.9,57.83,57.85,17400.0,48.3038,48.3038,48.2454,48.2621,17400.0
2014-12-19 13:20:00,57.85,57.91,57.82,57.89,20300.0,48.2621,48.3121,48.2371,48.2955,20300.0
2014-12-19 13:30:00,57.89,57.92,57.84,57.84,17600.0,48.2955,48.3205,48.2537,48.2537,17600.0
2014-12-19 13:40:00,57.84,57.88,57.84,57.88,19500.0,48.2537,48.2871,48.2537,48.2871,19500.0
2014-12-19 13:50:00,57.87,57.9,57.87,57.89,19900.0,48.2788,48.3038,48.2788,48.2955,19900.0
2014-12-19 14:00:00,57.89,58.14,57.87,58.14,48100.0,48.2955,48.504,48.2788,48.504,48100.0
2014-12-19 14:10:00,58.13,58.26,58.13,58.26,63700.0,48.4957,48.6041,48.4957,48.6041,63700.0
2014-12-19 14:20:00,58.26,58.3,58.13,58.13,36800.0,48.6041,48.6375,48.4957,48.4957,36800.0
2014-12-19 14:30:00,58.13,58.16,58.07,58.09,22400.0,48.4957,48.5207,48.4456,48.4623,22400.0
2014-12-19 14:40:00,58.09,58.17,58.05,58.16,35900.0,48.4623,48.5291,48.4289,48.5207,35900.0
2014-12-19 14:50:00,58.16,58.31,58.16,58.3,34400.0,48.5207,48.6458,48.5207,48.6375,34400.0
2014-12-19 15:00:00,58.3,58.3,58.19,58.23,33200.0,48.6375,48.6375,48.5457,48.5791,33200.0
2014-12-19 15:10:00,58.23,58.28,58.13,58.23,75600.0,48.5791,48.6208,48.4957,48.5791,75600.0
2014-12-19 15:20:00,58.23,58.27,58.2,58.26,43800.0,48.5791,48.6125,48.5541,48.6041,43800.0
2014-12-19 15:30:00,58.26,58.29,58.23,58.28,76100.0,48.6041,48.6292,48.5791,48.6208,76100.0
2014-12-19 15:40:00,58.28,58.28,58.05,58.05,135600.0,48.6208,48.6208,48.4289,48.4289,135600.0
2014-12-19 15:50:00,58.05,58.11,57.99,57.99,225000.0,48.4289,48.479,48.3789,48.3789,225000.0
2014-12-22 09:30:00,57.81,58.42,57.81,58.23,78200.0,48.2287,48.7376,48.2287,48.5791,78200.0
2014-12-22 09:40:00,58.25,58.26,58.14,58.15,25500.0,48.5958,48.6041,48.504,48.5124,25500.0
2014-12-22 09:50:00,58.15,58.16,58.07,58.07,30900.0,48.5124,48.5207,48.4456,48.4456,30900.0
2014-12-22 10:00:00,58.07,58.17,58.03,58.15,20300.0,48.4456,48.5291,48.4123,48.5124,20300.0
2014-12-22 10:10:00,58.15,58.27,58.15,58.22,53000.0,48.5124,48.6125,48.5124,48.5708,53000.0
2014-12-22 10:20:00,58.22,58.27,58.14,58.15,112200.0,48.5708,48.6125,48.504,48.5124,112200.0
2014-12-22 10:30:00,58.15,58.18,58.11,58.15,20300.0,48.5124,48.5374,48.479,48.5124,20300.0
2014-12-22 10:40:00,58.15,58.15,58.1,58.1,15500.0,48.5124,48.5124,48.4707,48.4707,15500.0
2014-12-22 10:50:00,58.11,58.16,58.1,58.16,15200.0,48.479,48.5207,48.4707,48.5207,15200.0
2014-12-22 11:00:00,58.15,58.15,58.04,58.04,21000.0,48.5124,48.5124,48.4206,48.4206,21000.0
2014-12-22 11:10:00,58.04,58.05,58.01,58.02,40000.0,48.4206,48.4289,48.3956,48.4039,40000.0
2014-12-22 11:20:00,58.02,58.09,57.99,58.08,34300.0,48.4039,48.4623,48.3789,48.454,34300.0
2014-12-22 11:30:00,58.07,58.09,58.04,58.06,19100.0,48.4456,48.4623,48.4206,48.4373,19100.0
2014-12-22 11:40:00,58.05,58.09,58.04,58.08,13800.0,48.4289,48.4623,48.4206,48.454,13800.0
2014-12-22 11:50:00,58.07,58.1,58.06,58.1,11100.0,48.4456,48.4707,48.4373,48.4707,11100.0
2014-12-22 12:00:00,58.09,58.11,58.08,58.11,17100.0,48.4623,48.479,48.454,48.479,17100.0
2014-12-22 12:10:00,58.11,58.11,58.01,58.03,22400.0,48.479,48.479,48.3956,48.4123,22400.0
2014-12-22 12:20:00,58.03,58.03,57.99,58.02,7200.0,48.4123,48.4123,48.3789,48.4039,7200.0
2014-12-22 12:30:00,58.02,58.04,58.01,58.04,11500.0,48.4039,48.4206,48.3956,48.4206,11500.0
2014-12-22 12:40:00,58.05,58.08,58.02,58.07,18500.0,48.4289,48.454,48.4039,48.4456,18500.0
2014-12-22 12:50:00,58.08,58.14,58.08,58.13,15100.0,48.454,48.504,48.454,48.4957,15100.0
2014-12-22 13:00:00,58.13,58.17,58.08,58.16,38300.0,48.4957,48.5291,48.454,48.5207,38300.0
2014-12-22 13:10:00,58.17,58.23,58.16,58.17,22400.0,48.5291,48.5791,48.5207,48.5291,22400.0
2014-12-22 13:20:00,58.17,58.2,58.16,58.18,9700.0,48.5291,48.5541,48.5207,48.5374,9700.0
2014-12-22 13:30:00,58.18,58.2,58.18,58.19,12000.0,48.5374,48.5541,48.5374,48.5457,12000.0
2014-12-22 13:40:00,58.19,58.24,58.19,58.22,12200.0,48.5457,48.5875,48.5457,48.5708,12200.0
2014-12-22 13:50:00,58.23,58.23,58.19,58.21,9700.0,48.5791,48.5791,48.5457,48.5624,9700.0
2014-12-22 14:00:00,58.21,58.22,58.16,58.21,13400.0,48.5624,48.5708,48.5207,48.5624,13400.0
2014-12-22 14:10:00,58.22,58.26,58.21,58.23,13800.0,48.5708,48.6041,48.5624,48.5791,13800.0
2014-12-22 14:20:00,58.23,58.24,58.18,58.2,17800.0,48.5791,48.5875,48.5374,48.5541,17800.0
2014-12-22 14:30:00,58.2,58.2,58.15,58.16,16000.0,48.5541,48.5541,48.5124,48.5207,16000.0
2014-12-22 14:40:00,58.16,58.2,58.16,58.19,15400.0,48.5207,48.5541,48.5207,48.5457,15400.0
2014-12-22 14:50:00,58.18,58.21,58.16,58.2,18400.0,48.5374,48.5624,48.5207,48.5541,18400.0
2014-12-22 15:00:00,58.2,58.24,58.2,58.23,16700.0,48.5541,48.5875,48.5541,48.5791,16700.0
2014-12-22 15:10:00,58.23,58.27,58.22,58.22,26500.0,48.5791,48.6125,48.5708,48.5708,26500.0
2014-12-22 15:20:00,58.23,58.27,58.22,58.25,41200.0,48.5791,48.6125,48.5708,48.5958,41200.0
2014-12-22 15:30:00,58.25,58.29,58.23,58.29,33900.0,48.5958,48.6292,48.5791,48.6292,33900.0
2014-12-22 15:40:00,58.29,58.33,58.25,58.29,85900.0,48.6292,48.6625,48.5958,48.6292,85900.0
2014-12-22 15:50:00,58.3,58.35,58.27,58.34,123100.0,48.6375,48.6792,48.6125,48.6709,123100.0
2014-12-23 09:30:00,58.46,58.46,58.28,58.32,53800.0,48.771,48.771,48.6208,48.6542,53800.0
2014-12-23 09:40:00,58.31,58.39,58.3,58.38,29700.0,48.6458,48.7126,48.6375,48.7042,29700.0
2014-12-23 09:50:00,58.4,58.42,58.36,58.38,12400.0,48.7209,48.7376,48.6876,48.7042,12400.0
2014-12-23 10:00:00,58.38,58.46,58.38,58.43,32800.0,48.7042,48.771,48.7042,48.746,32800.0
2014-12-23 10:10:00,58.43,58.43,58.32,58.41,77100.0,48.746,48.746,48.6542,48.7293,77100.0
2014-12-23 10:20:00,58.41,58.52,58.41,58.51,20600.0,48.7293,48.821,48.7293,48.8127,20600.0
2014-12-23 10:30:00,58.5,58.51,58.38,58.38,34800.0,48.8044,48.8127,48.7042,48.7042,34800.0
2014-12-23 10:40:00,58.37,58.43,58.36,58.42,21900.0,48.6959,48.746,48.6876,48.7376,21900.0
2014-12-23 10:50:00,58.42,58.46,58.39,58.43,16900.0,48.7376,48.771,48.7126,48.746,16900.0
2014-12-23 11:00:00,58.43,58.43,58.38,58.39,15000.0,48.746,48.746,48.7042,48.7126,15000.0
2014-12-23 11:10:00,58.39,58.44,58.36,58.43,30100.0,48.7126,48.7543,48.6876,48.746,30100.0
2014-12-23 11:20:00,58.42,58.42,58.33,58.33,10700.0,48.7376,48.7376,48.6625,48.6625,10700.0
2014-12-23 11:30:00,58.33,58.37,58.32,58.34,14200.0,48.6625,48.6959,48.6542,48.6709,14200.0
2014-12-23 11:40:00,58.34,58.37,58.33,58.36,8900.0,48.6709,48.6959,48.6625,48.6876,8900.0
2014-12-23 11:50:00,58.36,58.38,58.34,58.36,13400.0,48.6876,48.7042,48.6709,48.6876,13400.0
2014-12-23 12:00:00,58.36,58.4,58.35,58.4,13900.0,48.6876,48.7209,48.6792,48.7209,13900.0
2014-12-23 12:10:00,58.41,58.46,58.41,58.46,24400.0,48.7293,48.771,48.7293,48.771,24400.0
2014-12-23 12:20:00,58.46,58.46,58.39,58.42,21000.0,48.771,48.771,48.7126,48.7376,21000.0
2014-12-23 12:30:00,58.42,58.44,58.39,58.44,18900.0,48.7376,48.7543,48.7126,48.7543,18900.0
2014-12-23 12:40:00,58.43,58.54,58.41,58.52,20900.0,48.746,48.8377,48.7293,48.821,20900.0
2014-12-23 12:50:00,58.51,58.56,58.51,58.54,6300.0,48.8127,48.8544,48.8127,48.8377,6300.0
2014-12-23 13:00:00,58.54,58.58,58.53,58.58,29200.0,48.8377,48.8711,48.8294,48.8711,29200.0
2014-12-23 13:10:00,58.57,58.6,58.54,58.55,34300.0,48.8628,48.8878,48.8377,48.8461,34300.0
2014-12-23 13:20:00,58.55,58.58,58.53,58.58,41800.0,48.8461,48.8711,48.8294,48.8711,41800.0
2014-12-23 13:30:00,58.57,58.6,58.54,58.6,18000.0,48.8628,48.8878,48.8377,48.8878,18000.0
2014-12-23 13:40:00,58.59,58.64,58.59,58.63,11500.0,48.8794,48.9212,48.8794,48.9128,11500.0
2014-12-23 13:50:00,58.63,58.64,58.56,58.56,31200.0,48.9128,48.9212,48.8544,48.8544,31200.0
2014-12-23 14:00:00,58.57,58.59,58.52,58.53,15200.0,48.8628,48.8794,48.821,48.8294,15200.0
2014-12-23 14:10:00,58.53,58.56,58.51,58.51,14000.0,48.8294,48.8544,48.8127,48.8127,14000.0
2014-12-23 14:20:00,58.5,58.51,58.47,58.5,23700.0,48.8044,48.8127,48.7793,48.8044,23700.0
2014-12-23 14:30:00,58.5,58.52,58.48,58.52,9900.0,48.8044,48.821,48.7877,48.821,9900.0
2014-12-23 14:40:00,58.52,58.52,58.48,58.5,10400.0,48.821,48.821,48.7877,48.8044,10400.0
2014-12-23 14:50:00,58.5,58.54,58.49,58.54,16500.0,48.8044,48.8377,48.796,48.8377,16500.0
2014-12-23 15:00:00,58.53,58.57,58.53,58.56,18500.0,48.8294,48.8628,48.8294,48.8544,18500.0
2014-12-23 15:10:00,58.56,58.56,58.51,58.52,17100.0,48.8544,48.8544,48.8127,48.821,17100.0
2014-12-23 15:20:00,58.52,58.52,58.4,58.41,37600.0,48.821,48.821,48.7209,48.7293,37600.0
2014-12-23 15:30:00,58.41,58.41,58.36,58.39,50500.0,48.7293,48.7293,48.6876,48.7126,50500.0
2014-12-23 15:40:00,58.4,58.42,58.34,58.39,45500.0,48.7209,48.7376,48.6709,48.7126,45500.0
2014-12-23 15:50:00,58.4,58.43,58.38,58.38,126300.0,48.7209,48.746,48.7042,48.7042,126300.0
2014-12-24 09:30:00,58.41,58.6,58.29,58.36,19000.0,48.7293,48.8878,48.6292,48.6876,19000.0
2014-12-24 09:40:00,58.34,58.44,58.34,58.43,17900.0,48.6709,48.7543,48.6709,48.746,17900.0
2014-12-24 09:50:00,58.43,58.43,58.36,58.41,18100.0,48.746,48.746,48.6876,48.7293,18100.0
2014-12-24 10:00:00,58.42,58.44,58.32,58.33,14200.0,48.7376,48.7543,48.6542,48.6625,14200.0
2014-12-24 10:10:00,58.32,58.38,58.32,58.38,9400.0,48.6542,48.7042,48.6542,48.7042,9400.0
2014-12-24 10:20:00,58.39,58.48,58.39,58.44,11400.0,48.7126,48.7877,48.7126,48.7543,11400.0
2014-12-24 10:30:00,58.44,58.55,58.44,58.47,11100.0,48.7543,48.8461,48.7543,48.7793,11100.0
2014-12-24 10:40:00,58.47,58.48,58.42,58.43,9200.0,48.7793,48.7877,48.7376,48.746,9200.0
2014-12-24 10:50:00,58.43,58.45,58.42,58.43,8600.0,48.746,48.7626,48.7376,48.746,8600.0
2014-12-24 11:00:00,58.44,58.47,58.41,58.47,10300.0,48.7543,48.7793,48.7293,48.7793,10300.0
2014-12-24 11:10:00,58.47,58.51,58.43,58.5,9600.0,48.7793,48.8127,48.746,48.8044,9600.0
2014-12-24 11:20:00,58.5,58.5,58.48,58.49,7900.0,48.8044,48.8044,48.7877,48.796,7900.0
2014-12-24 11:30:00,58.49,58.5,58.45,58.46,11300.0,48.796,48.8044,48.7626,48.771,11300.0
2014-12-24 11:40:00,58.46,58.48,58.44,58.48,5900.0,48.771,48.7877,48.7543,48.7877,5900.0
2014-12-24 11:50:00,58.48,58.54,58.46,58.54,9700.0,48.7877,48.8377,48.771,48.8377,9700.0
2014-12-24 12:00:00,58.53,58.56,58.51,58.56,36500.0,48.8294,48.8544,48.8127,48.8544,36500.0
2014-12-24 12:10:00,58.56,58.58,58.52,58.55,19500.0,48.8544,48.8711,48.821,48.8461,19500.0
2014-12-24 12:20:00,58.55,58.55,58.52,58.53,6500.0,48.8461,48.8461,48.821,48.8294,6500.0
2014-12-24 12:30:00,58.53,58.55,58.48,58.48,10900.0,48.8294,48.8461,48.7877,48.7877,10900.0
2014-12-24 12:40:00,58.48,58.48,58.42,58.43,30700.0,48.7877,48.7877,48.7376,48.746,30700.0
2014-12-24 12:50:00,58.42,58.43,58.32,58.33,67000.0,48.7376,48.746,48.6542,48.6625,67000.0
2014-12-26 09:30:00,58.34,58.55,58.32,58.37,11700.0,48.6709,48.8461,48.6542,48.6959,11700.0
2014-12-26 09:40:00,58.37,58.38,58.23,58.27,15100.0,48.6959,48.7042,48.5791,48.6125,15100.0
2014-12-26 09:50:00,58.28,58.36,58.28,58.34,9400.0,48.6208,48.6876,48.6208,48.6709,9400.0
2014-12-26 10:00:00,58.35,58.37,58.33,58.36,10300.0,48.6792,48.6959,48.6625,48.6876,10300.0
2014-12-26 10:10:00,58.35,58.35,58.24,58.25,11200.0,48.6792,48.6792,48.5875,48.5958,11200.0
2014-12-26 10:20:00,58.24,58.31,58.24,58.27,7600.0,48.5875,48.6458,48.5875,48.6125,7600.0
2014-12-26 10:30:00,58.27,58.27,58.23,58.24,10600.0,48.6125,48.6125,48.5791,48.5875,10600.0
2014-12-26 10:40:00,58.24,58.3,58.24,58.3,9400.0,48.5875,48.6375,48.5875,48.6375,9400.0
2014-12-26 10:50:00,58.29,58.34,58.28,58.33,14700.0,48.6292,48.6709,48.6208,48.6625,14700.0
2014-12-26 11:00:00,58.32,58.35,58.3,58.32,23700.0,48.6542,48.6792,48.6375,48.6542,23700.0
2014-12-26 11:10:00,58.31,58.32,58.25,58.26,30000.0,48.6458,48.6542,48.5958,48.6041,30000.0
2014-12-26 11:20:00,58.26,58.27,58.24,58.24,8200.0,48.6041,48.6125,48.5875,48.5875,8200.0
2014-12-26 11:30:00,58.23,58.26,58.23,58.25,13800.0,48.5791,48.6041,48.5791,48.5958,13800.0
2014-12-26 11:40:00,58.25,58.26,58.24,58.26,5300.0,48.5958,48.6041,48.5875,48.6041,5300.0
2014-12-26 11:50:00,58.25,58.26,58.24,58.24,7700.0,48.5958,48.6041,48.5875,48.5875,7700.0
2014-12-26 12:00:00,58.25,58.26,58.24,58.25,9600.0,48.5958,48.6041,48.5875,48.5958,9600.0
2014-12-26 12:10:00,58.25,58.26,58.23,58.24,7400.0,48.5958,48.6041,48.5791,48.5875,7400.0
2014-12-26 12:20:00,58.25,58.25,58.23,58.23,5600.0,48.5958,48.5958,48.5791,48.5791,5600.0
2014-12-26 12:30:00,58.23,58.23,58.19,58.19,6800.0,48.5791,48.5791,48.5457,48.5457,6800.0
2014-12-26 12:40:00,58.19,58.21,58.18,58.19,8400.0,48.5457,48.5624,48.5374,48.5457,8400.0
2014-12-26 12:50:00,58.19,58.25,58.18,58.25,9000.0,48.5457,48.5958,48.5374,48.5958,9000.0
2014-12-26 13:00:00,58.25,58.28,58.25,58.27,7800.0,48.5958,48.6208,48.5958,48.6125,7800.0
2014-12-26 13:10:00,58.27,58.3,58.26,58.3,7500.0,48.6125,48.6375,48.6041,48.6375,7500.0
2014-12-26 13:20:00,58.29,58.33,58.27,58.28,9400.0,48.6292,48.6625,48.6125,48.6208,9400.0
2014-12-26 13:30:00,58.28,58.29,58.25,58.26,11000.0,48.6208,48.6292,48.5958,48.6041,11000.0
2014-12-26 13:40:00,58.26,58.26,58.25,58.25,10900.0,48.6041,48.6041,48.5958,48.5958,10900.0
2014-12-26 13:50:00,58.26,58.28,58.24,58.26,11400.0,48.6041,48.6208,48.5875,48.6041,11400.0
2014-12-26 14:00:00,58.25,58.29,58.24,58.29,9900.0,48.5958,48.6292,48.5875,48.6292,9900.0
2014-12-26 14:10:00,58.28,58.33,58.28,58.28,8100.0,48.6208,48.6625,48.6208,48.6208,8100.0
2014-12-26 14:20:00,58.28,58.28,58.26,58.27,10300.0,48.6208,48.6208,48.6041,48.6125,10300.0
2014-12-26 14:30:00,58.27,58.27,58.21,58.22,14600.0,48.6125,48.6125,48.5624,48.5708,14600.0
2014-12-26 14:40:00,58.21,58.22,58.2,58.21,14200.0,48.5624,48.5708,48.5541,48.5624,14200.0
2014-12-26 14:50:00,58.21,58.23,58.2,58.22,10800.0,48.5624,48.5791,48.5541,48.5708,10800.0
2014-12-26 15:00:00,58.22,58.25,58.22,58.23,13600.0,48.5708,48.5958,48.5708,48.5791,13600.0
2014-12-26 15:10:00,58.24,58.26,58.22,58.24,18600.0,48.5875,48.6041,48.5708,48.5875,18600.0
2014-12-26 15:20:00,58.24,58.24,58.14,58.15,42300.0,48.5875,48.5875,48.504,48.5124,42300.0
2014-12-26 15:30:00,58.15,58.16,58.13,58.16,22100.0,48.5124,48.5207,48.4957,48.5207,22100.0
2014-12-26 15:40:00,58.16,58.18,58.11,58.11,52100.0,48.5207,48.5374,48.479,48.479,52100.0
2014-12-26 15:50:00,58.11,58.11,58.04,58.06,62000.0,48.479,48.479,48.4206,48.4373,62000.0
2014-12-29 09:30:00,57.87,58.25,57.86,58.15,51500.0,48.2788,48.5958,48.2704,48.5124,51500.0
2014-12-29 09:40:00,58.19,58.44,58.18,58.4,32300.0,48.5457,48.7543,48.5374,48.7209,32300.0
2014-12-29 09:50:00,58.4,58.47,58.36,58.41,18000.0,48.7209,48.7793,48.6876,48.7293,18000.0
2014-12-29 10:00:00,58.41,58.55,58.37,58.48,31900.0,48.7293,48.8461,48.6959,48.7877,31900.0
2014-12-29 10:10:00,58.47,58.48,58.4,58.45,21200.0,48.7793,48.7877,48.7209,48.7626,21200.0
2014-12-29 10:20:00,58.44,58.45,58.38,58.38,20500.0,48.7543,48.7626,48.7042,48.7042,20500.0
2014-12-29 10:30:00,58.39,58.39,58.31,58.32,16800.0,48.7126,48.7126,48.6458,48.6542,16800.0
2014-12-29 10:40:00,58.33,58.33,58.25,58.25,9800.0,48.6625,48.6625,48.5958,48.5958,9800.0
2014-12-29 10:50:00,58.25,58.29,58.22,58.24,10800.0,48.5958,48.6292,48.5708,48.5875,10800.0
2014-12-29 11:00:00,58.23,58.24,58.19,58.23,21700.0,48.5791,48.5875,48.5457,48.5791,21700.0
2014-12-29 11:10:00,58.24,58.27,58.22,58.25,11000.0,48.5875,48.6125,48.5708,48.5958,11000.0
2014-12-29 11:20:00,58.25,58.26,58.21,58.23,30200.0,48.5958,48.6041,48.5624,48.5791,30200.0
2014-12-29 11:30:00,58.23,58.28,58.22,58.26,10600.0,48.5791,48.6208,48.5708,48.6041,10600.0
2014-12-29 11:40:00,58.25,58.29,58.24,58.29,11500.0,48.5958,48.6292,48.5875,48.6292,11500.0
2014-12-29 11:50:00,58.29,58.3,58.28,58.3,9600.0,48.6292,48.6375,48.6208,48.6375,9600.0
2014-12-29 12:00:00,58.3,58.35,58.29,58.29,18100.0,48.6375,48.6792,48.6292,48.6292,18100.0
2014-12-29 12:10:00,58.3,58.31,58.22,58.23,17800.0,48.6375,48.6458,48.5708,48.5791,17800.0
2014-12-29 12:20:00,58.23,58.24,58.2,58.23,6800.0,48.5791,48.5875,48.5541,48.5791,6800.0
2014-12-29 12:30:00,58.23,58.26,58.22,58.26,13500.0,48.5791,48.6041,48.5708,48.6041,13500.0
2014-12-29 12:40:00,58.26,58.3,58.25,58.29,5500.0,48.6041,48.6375,48.5958,48.6292,5500.0
2014-12-29 12:50:00,58.29,58.29,58.22,58.23,11200.0,48.6292,48.6292,48.5708,48.5791,11200.0
2014-12-29 13:00:00,58.23,58.23,58.19,58.22,5700.0,48.5791,48.5791,48.5457,48.5708,5700.0
2014-12-29 13:10:00,58.22,58.28,58.21,58.28,9300.0,48.5708,48.6208,48.5624,48.6208,9300.0
2014-12-29 13:20:00,58.27,58.3,58.27,58.28,8200.0,48.6125,48.6375,48.6125,48.6208,8200.0
2014-12-29 13:30:00,58.28,58.28,58.25,58.28,10100.0,48.6208,48.6208,48.5958,48.6208,10100.0
2014-12-29 13:40:00,58.28,58.3,58.28,58.3,9200.0,48.6208,48.6375,48.6208,48.6375,9200.0
2014-12-29 13:50:00,58.3,58.32,58.28,58.31,5900.0,48.6375,48.6542,48.6208,48.6458,5900.0
2014-12-29 14:00:00,58.31,58.32,58.3,58.31,6200.0,48.6458,48.6542,48.6375,48.6458,6200.0
2014-12-29 14:10:00,58.3,58.31,58.27,58.27,6600.0,48.6375,48.6458,48.6125,48.6125,6600.0
2014-12-29 14:20:00,58.27,58.3,58.26,58.29,7700.0,48.6125,48.6375,48.6041,48.6292,7700.0
2014-12-29 14:30:00,58.29,58.3,58.25,58.25,6300.0,48.6292,48.6375,48.5958,48.5958,6300.0
2014-12-29 14:40:00,58.25,58.26,58.24,58.25,10000.0,48.5958,48.6041,48.5875,48.5958,10000.0
2014-12-29 14:50:00,58.25,58.28,58.24,58.26,9900.0,48.5958,48.6208,48.5875,48.6041,9900.0
2014-12-29 15:00:00,58.27,58.34,58.27,58.34,35900.0,48.6125,48.6709,48.6125,48.6709,35900.0
2014-12-29 15:10:00,58.34,58.36,58.32,58.36,19700.0,48.6709,48.6876,48.6542,48.6876,19700.0
2014-12-29 15:20:00,58.36,58.36,58.32,58.32,10400.0,48.6876,48.6876,48.6542,48.6542,10400.0
2014-12-29 15:30:00,58.32,58.33,58.3,58.32,37500.0,48.6542,48.6625,48.6375,48.6542,37500.0
2014-12-29 15:40:00,58.32,58.42,58.31,58.38,69200.0,48.6542,48.7376,48.6458,48.7042,69200.0
2014-12-29 15:50:00,58.38,58.39,58.29,58.31,86500.0,48.7042,48.7126,48.6292,48.6458,86500.0
2014-12-30 09:30:00,58.1,58.29,58.03,58.16,26500.0,48.4707,48.6292,48.4123,48.5207,26500.0
2014-12-30 09:40:00,58.14,58.17,58.04,58.15,22400.0,48.504,48.5291,48.4206,48.5124,22400.0
2014-12-30 09:50:00,58.14,58.14,58.02,58.06,16000.0,48.504,48.504,48.4039,48.4373,16000.0
2014-12-30 10:00:00,58.01,58.12,58.0,58.06,17900.0,48.3956,48.4873,48.3872,48.4373,17900.0
2014-12-30 10:10:00,58.05,58.09,58.02,58.09,16600.0,48.4289,48.4623,48.4039,48.4623,16600.0
2014-12-30 10:20:00,58.1,58.1,58.06,58.08,19200.0,48.4707,48.4707,48.4373,48.454,19200.0
2014-12-30 10:30:00,58.07,58.07,58.0,58.02,12900.0,48.4456,48.4456,48.3872,48.4039,12900.0
2014-12-30 10:40:00,58.03,58.08,58.02,58.08,19800.0,48.4123,48.454,48.4039,48.454,19800.0
2014-12-30 10:50:00,58.1,58.13,58.08,58.11,14500.0,48.4707,48.4957,48.454,48.479,14500.0
2014-12-30 11:00:00,58.11,58.12,58.05,58.08,14300.0,48.479,48.4873,48.4289,48.454,14300.0
2014-12-30 11:10:00,58.09,58.09,58.03,58.09,17400.0,48.4623,48.4623,48.4123,48.4623,17400.0
2014-12-30 11:20:00,58.08,58.13,58.07,58.11,13600.0,48.454,48.4957,48.4456,48.479,13600.0
2014-12-30 11:30:00,58.11,58.12,58.05,58.1,12700.0,48.479,48.4873,48.4289,48.4707,12700.0
2014-12-30 11:40:00,58.1,58.1,58.06,58.08,10800.0,48.4707,48.4707,48.4373,48.454,10800.0
2014-12-30 11:50:00,58.08,58.1,58.07,58.07,8600.0,48.454,48.4707,48.4456,48.4456,8600.0
2014-12-30 12:00:00,58.08,58.13,58.07,58.13,7000.0,48.454,48.4957,48.4456,48.4957,7000.0
2014-12-30 12:10:00,58.13,58.13,58.08,58.08,11500.0,48.4957,48.4957,48.454,48.454,11500.0
2014-12-30 12:20:00,58.09,58.11,58.08,58.1,7800.0,48.4623,48.479,48.454,48.4707,7800.0
2014-12-30 12:30:00,58.11,58.13,58.09,58.13,8300.0,48.479,48.4957,48.4623,48.4957,8300.0
2014-12-30 12:40:00,58.12,58.14,58.08,58.14,7500.0,48.4873,48.504,48.454,48.504,7500.0
2014-12-30 12:50:00,58.14,58.15,58.11,58.12,5700.0,48.504,48.5124,48.479,48.4873,5700.0
2014-12-30 13:00:00,58.11,58.13,58.09,58.13,5900.0,48.479,48.4957,48.4623,48.4957,5900.0
2014-12-30 13:10:00,58.13,58.17,58.12,58.15,8900.0,48.4957,48.5291,48.4873,48.5124,8900.0
2014-12-30 13:20:00,58.15,58.18,58.11,58.13,8000.0,48.5124,48.5374,48.479,48.4957,8000.0
2014-12-30 13:30:00,58.13,58.14,58.1,58.1,13900.0,48.4957,48.504,48.4707,48.4707,13900.0
2014-12-30 13:40:00,58.11,58.11,58.02,58.07,16100.0,48.479,48.479,48.4039,48.4456,16100.0
2014-12-30 13:50:00,58.08,58.08,58.04,58.05,6300.0,48.454,48.454,48.4206,48.4289,6300.0
2014-12-30 14:00:00,58.05,58.09,58.04,58.07,11500.0,48.4289,48.4623,48.4206,48.4456,11500.0
2014-12-30 14:10:00,58.07,58.1,58.07,58.08,6700.0,48.4456,48.4707,48.4456,48.454,6700.0
2014-12-30 14:20:00,58.08,58.1,58.04,58.05,13700.0,48.454,48.4707,48.4206,48.4289,13700.0
2014-12-30 14:30:00,58.05,58.08,58.03,58.08,20200.0,48.4289,48.454,48.4123,48.454,20200.0
2014-12-30 14:40:00,58.08,58.13,58.07,58.11,14200.0,48.454,48.4957,48.4456,48.479,14200.0
2014-12-30 14:50:00,58.11,58.12,58.06,58.09,13200.0,48.479,48.4873,48.4373,48.4623,13200.0
2014-12-30 15:00:00,58.09,58.13,58.08,58.11,11000.0,48.4623,48.4957,48.454,48.479,11000.0
2014-12-30 15:10:00,58.11,58.11,58.05,58.08,9600.0,48.479,48.479,48.4289,48.454,9600.0
2014-12-30 15:20:00,58.07,58.09,58.06,58.07,13800.0,48.4456,48.4623,48.4373,48.4456,13800.0
2014-12-30 15:30:00,58.07,58.12,58.05,58.12,32700.0,48.4456,48.4873,48.4289,48.4873,32700.0
2014-12-30 15:40:00,58.12,58.12,58.03,58.05,75200.0,48.4873,48.4873,48.4123,48.4289,75200.0
2014-12-30 15:50:00,58.05,58.08,58.01,58.04,105900.0,48.4289,48.454,48.3956,48.4206,105900.0
2014-12-31 09:30:00,58.12,58.27,58.1,58.22,36200.0,48.4873,48.6125,48.4707,48.5708,36200.0
2014-12-31 09:40:00,58.26,58.27,58.13,58.16,6800.0,48.6041,48.6125,48.4957,48.5207,6800.0
2014-12-31 09:50:00,58.16,58.26,58.14,58.2,11200.0,48.5207,48.6041,48.504,48.5541,11200.0
2014-12-31 10:00:00,58.21,58.22,58.14,58.19,10600.0,48.5624,48.5708,48.504,48.5457,10600.0
2014-12-31 10:10:00,58.19,58.19,58.14,58.15,10100.0,48.5457,48.5457,48.504,48.5124,10100.0
2014-12-31 10:20:00,58.15,58.17,58.11,58.12,5600.0,48.5124,48.5291,48.479,48.4873,5600.0
2014-12-31 10:30:00,58.11,58.18,58.11,58.17,4900.0,48.479,48.5374,48.479,48.5291,4900.0
2014-12-31 10:40:00,58.16,58.24,58.15,58.23,7700.0,48.5207,48.5875,48.5124,48.5791,7700.0
2014-12-31 10:50:00,58.24,58.28,58.22,58.27,24900.0,48.5875,48.6208,48.5708,48.6125,24900.0
2014-12-31 11:00:00,58.26,58.27,58.25,58.26,7500.0,48.6041,48.6125,48.5958,48.6041,7500.0
2014-12-31 11:10:00,58.25,58.26,58.13,58.14,7000.0,48.5958,48.6041,48.4957,48.504,7000.0
2014-12-31 11:20:00,58.13,58.16,58.11,58.11,6300.0,48.4957,48.5207,48.479,48.479,6300.0
2014-12-31 11:30:00,58.1,58.12,58.09,58.12,6500.0,48.4707,48.4873,48.4623,48.4873,6500.0
2014-12-31 11:40:00,58.13,58.13,58.09,58.11,8400.0,48.4957,48.4957,48.4623,48.479,8400.0
2014-12-31 11:50:00,58.1,58.13,58.08,58.1,4900.0,48.4707,48.4957,48.454,48.4707,4900.0
2014-12-31 12:00:00,58.11,58.11,57.98,58.02,13100.0,48.479,48.479,48.3705,48.4039,13100.0
2014-12-31 12:10:00,58.02,58.02,57.98,57.98,5000.0,48.4039,48.4039,48.3705,48.3705,5000.0
2014-12-31 12:20:00,57.98,57.99,57.81,57.88,24900.0,48.3705,48.3789,48.2287,48.2871,24900.0
2014-12-31 12:30:00,57.89,57.93,57.81,57.82,10000.0,48.2955,48.3288,48.2287,48.2371,10000.0
2014-12-31 12:40:00,57.82,57.84,57.79,57.79,10500.0,48.2371,48.2537,48.212,48.212,10500.0
2014-12-31 12:50:00,57.8,57.83,57.75,57.78,12200.0,48.2204,48.2454,48.1787,48.2037,12200.0
2014-12-31 13:00:00,57.78,57.85,57.76,57.82,7500.0,48.2037,48.2621,48.187,48.2371,7500.0
2014-12-31 13:10:00,57.82,57.83,57.77,57.79,6700.0,48.2371,48.2454,48.1953,48.212,6700.0
2014-12-31 13:20:00,57.8,57.81,57.77,57.81,8600.0,48.2204,48.2287,48.1953,48.2287,8600.0
2014-12-31 13:30:00,57.81,57.83,57.78,57.79,8600.0,48.2287,48.2454,48.2037,48.212,8600.0
2014-12-31 13:40:00,57.8,57.85,57.8,57.81,13700.0,48.2204,48.2621,48.2204,48.2287,13700.0
2014-12-31 13:50:00,57.8,57.8,57.66,57.74,18200.0,48.2204,48.2204,48.1036,48.1703,18200.0
2014-12-31 14:00:00,57.75,57.75,57.68,57.71,11600.0,48.1787,48.1787,48.1203,48.1453,11600.0
2014-12-31 14:10:00,57.72,57.73,57.64,57.65,12700.0,48.1536,48.162,48.0869,48.0952,12700.0
2014-12-31 14:20:00,57.64,57.64,57.59,57.61,19400.0,48.0869,48.0869,48.0452,48.0619,19400.0
2014-12-31 14:30:00,57.61,57.61,57.5,57.5,20800.0,48.0619,48.0619,47.9701,47.9701,20800.0
2014-12-31 14:40:00,57.5,57.52,57.45,57.51,13500.0,47.9701,47.9868,47.9284,47.9784,13500.0
2014-12-31 14:50:00,57.5,57.56,57.5,57.52,21200.0,47.9701,48.0202,47.9701,47.9868,21200.0
2014-12-31 15:00:00,57.51,57.54,57.46,57.54,21400.0,47.9784,48.0035,47.9367,48.0035,21400.0
2014-12-31 15:10:00,57.54,57.63,57.51,57.62,28000.0,48.0035,48.0786,47.9784,48.0702,28000.0
2014-12-31 15:20:00,57.61,57.65,57.58,57.62,20700.0,48.0619,48.0952,48.0368,48.0702,20700.0
2014-12-31 15:30:00,57.62,57.63,57.54,57.54,29800.0,48.0702,48.0786,48.0035,48.0035,29800.0
2014-12-31 15:40:00,57.54,57.54,57.33,57.33,99300.0,48.0035,48.0035,47.8283,47.8283,99300.0
2014-12-31 15:50:00,57.33,57.35,57.22,57.23,216100.0,47.8283,47.845,47.7365,47.7448,216100.0
2015-01-02 09:30:00,57.53,57.73,57.5,57.61,22400.0,47.9951,48.162,47.9701,48.0619,22400.0
2015-01-02 09:40:00,57.61,57.69,57.44,57.45,16900.0,48.0619,48.1286,47.92,47.9284,16900.0
2015-01-02 09:50:00,57.49,57.59,57.46,57.58,27000.0,47.9618,48.0452,47.9367,48.0368,27000.0
2015-01-02 10:00:00,57.56,57.58,57.45,57.48,29700.0,48.0202,48.0368,47.9284,47.9534,29700.0
2015-01-02 10:10:00,57.48,57.58,57.38,57.38,40900.0,47.9534,48.0368,47.87,47.87,40900.0
2015-01-02 10:20:00,57.37,57.43,57.36,57.42,19400.0,47.8616,47.9117,47.8533,47.9034,19400.0
2015-01-02 10:30:00,57.42,57.44,57.18,57.19,25800.0,47.9034,47.92,47.7031,47.7115,25800.0
2015-01-02 10:40:00,57.19,57.19,57.0,57.08,43100.0,47.7115,47.7115,47.553,47.6197,43100.0
2015-01-02 10:50:00,57.07,57.14,57.04,57.12,23800.0,47.6114,47.6698,47.5863,47.6531,23800.0
2015-01-02 11:00:00,57.13,57.13,56.96,56.97,19300.0,47.6614,47.6614,47.5196,47.5279,19300.0
2015-01-02 11:10:00,56.98,56.98,56.87,56.94,23800.0,47.5363,47.5363,47.4445,47.5029,23800.0
2015-01-02 11:20:00,56.94,57.05,56.88,57.02,32100.0,47.5029,47.5947,47.4529,47.5697,32100.0
2015-01-02 11:30:00,57.01,57.04,56.88,56.88,26900.0,47.5613,47.5863,47.4529,47.4529,26900.0
2015-01-02 11:40:00,56.89,56.93,56.85,56.91,19000.0,47.4612,47.4946,47.4278,47.4779,19000.0
2015-01-02 11:50:00,56.91,56.96,56.87,56.93,18700.0,47.4779,47.5196,47.4445,47.4946,18700.0
2015-01-02 12:00:00,56.92,57.03,56.89,57.0,14600.0,47.4862,47.578,47.4612,47.553,14600.0
2015-01-02 12:10:00,57.01,57.01,56.89,56.94,14900.0,47.5613,47.5613,47.4612,47.5029,14900.0
2015-01-02 12:20:00,56.94,56.97,56.92,56.97,9600.0,47.5029,47.5279,47.4862,47.5279,9600.0
2015-01-02 12:30:00,56.96,57.01,56.94,57.01,15400.0,47.5196,47.5613,47.5029,47.5613,15400.0
2015-01-02 12:40:00,57.0,57.0,56.82,56.83,14600.0,47.553,47.553,47.4028,47.4111,14600.0
2015-01-02 12:50:00,56.82,56.91,56.81,56.82,15700.0,47.4028,47.4779,47.3945,47.4028,15700.0
2015-01-02 13:00:00,56.84,56.88,56.81,56.81,8600.0,47.4195,47.4529,47.3945,47.3945,8600.0
2015-01-02 13:10:00,56.81,56.82,56.75,56.75,18500.0,47.3945,47.4028,47.3444,47.3444,18500.0
2015-01-02 13:20:00,56.75,56.78,56.64,56.64,22400.0,47.3444,47.3694,47.2526,47.2526,22400.0
2015-01-02 13:30:00,56.64,56.67,56.58,56.61,22100.0,47.2526,47.2777,47.2026,47.2276,22100.0
2015-01-02 13:40:00,56.61,56.63,56.6,56.6,23600.0,47.2276,47.2443,47.2193,47.2193,23600.0
2015-01-02 13:50:00,56.6,56.69,56.59,56.64,50100.0,47.2193,47.2943,47.2109,47.2526,50100.0
2015-01-02 14:00:00,56.65,56.75,56.64,56.75,39100.0,47.261,47.3444,47.2526,47.3444,39100.0
2015-01-02 14:10:00,56.76,56.84,56.76,56.77,22700.0,47.3527,47.4195,47.3527,47.3611,22700.0
2015-01-02 14:20:00,56.77,56.84,56.76,56.81,22600.0,47.3611,47.4195,47.3527,47.3945,22600.0
2015-01-02 14:30:00,56.81,56.85,56.79,56.85,22700.0,47.3945,47.4278,47.3778,47.4278,22700.0
2015-01-02 14:40:00,56.85,56.89,56.82,56.86,29000.0,47.4278,47.4612,47.4028,47.4362,29000.0
2015-01-02 14:50:00,56.86,56.88,56.81,56.82,23200.0,47.4362,47.4529,47.3945,47.4028,23200.0
2015-01-02 15:00:00,56.83,56.85,56.79,56.81,36300.0,47.4111,47.4278,47.3778,47.3945,36300.0
2015-01-02 15:10:00,56.82,56.82,56.69,56.75,51800.0,47.4028,47.4028,47.2943,47.3444,51800.0
2015-01-02 15:20:00,56.76,56.89,56.76,56.88,41100.0,47.3527,47.4612,47.3527,47.4529,41100.0
2015-01-02 15:30:00,56.88,56.93,56.86,56.91,54700.0,47.4529,47.4946,47.4362,47.4779,54700.0
2015-01-02 15:40:00,56.91,57.06,56.89,57.06,78200.0,47.4779,47.603,47.4612,47.603,78200.0
2015-01-02 15:50:00,57.05,57.09,56.97,56.97,127200.0,47.5947,47.628,47.5279,47.5279,127200.0
2015-01-05 09:30:00,56.7,56.99,56.7,56.88,64300.0,47.3027,47.5446,47.3027,47.4529,64300.0
2015-01-05 09:40:00,56.85,56.96,56.78,56.8,49200.0,47.4278,47.5196,47.3694,47.3861,49200.0
2015-01-05 09:50:00,56.79,56.81,56.72,56.74,96700.0,47.3778,47.3945,47.3194,47.3361,96700.0
2015-01-05 10:00:00,56.74,56.82,56.7,56.75,63000.0,47.3361,47.4028,47.3027,47.3444,63000.0
2015-01-05 10:10:00,56.76,56.82,56.76,56.77,45900.0,47.3527,47.4028,47.3527,47.3611,45900.0
2015-01-05 10:20:00,56.77,56.88,56.74,56.81,53200.0,47.3611,47.4529,47.3361,47.3945,53200.0
2015-01-05 10:30:00,56.8,56.8,56.72,56.77,66900.0,47.3861,47.3861,47.3194,47.3611,66900.0
2015-01-05 10:40:00,56.76,56.84,56.71,56.83,74800.0,47.3527,47.4195,47.311,47.4111,74800.0
2015-01-05 10:50:00,56.82,56.82,56.67,56.67,76600.0,47.4028,47.4028,47.2777,47.2777,76600.0
2015-01-05 11:00:00,56.67,56.69,56.59,56.68,69900.0,47.2777,47.2943,47.2109,47.286,69900.0
2015-01-05 11:10:00,56.68,56.74,56.65,56.67,82200.0,47.286,47.3361,47.261,47.2777,82200.0
2015-01-05 11:20:00,56.67,56.7,56.6,56.64,85800.0,47.2777,47.3027,47.2193,47.2526,85800.0
2015-01-05 11:30:00,56.64,56.71,56.59,56.71,53800.0,47.2526,47.311,47.2109,47.311,53800.0
2015-01-05 11:40:00,56.7,56.76,56.69,56.69,65200.0,47.3027,47.3527,47.2943,47.2943,65200.0
2015-01-05 11:50:00,56.7,56.72,56.65,56.69,24100.0,47.3027,47.3194,47.261,47.2943,24100.0
2015-01-05 12:00:00,56.7,56.73,56.61,56.62,32100.0,47.3027,47.3277,47.2276,47.2359,32100.0
2015-01-05 12:10:00,56.62,56.65,56.56,56.58,18100.0,47.2359,47.261,47.1859,47.2026,18100.0
2015-01-05 12:20:00,56.58,56.63,56.48,56.48,38900.0,47.2026,47.2443,47.1191,47.1191,38900.0
2015-01-05 12:30:00,56.47,56.6,56.43,56.6,34500.0,47.1108,47.2193,47.0774,47.2193,34500.0
2015-01-05 12:40:00,56.61,56.61,56.55,56.55,31000.0,47.2276,47.2276,47.1775,47.1775,31000.0
2015-01-05 12:50:00,56.55,56.58,56.45,56.53,26800.0,47.1775,47.2026,47.0941,47.1609,26800.0
2015-01-05 13:00:00,56.55,56.64,56.52,56.62,37500.0,47.1775,47.2526,47.1525,47.2359,37500.0
2015-01-05 13:10:00,56.6,56.6,56.54,56.56,56200.0,47.2193,47.2193,47.1692,47.1859,56200.0
2015-01-05 13:20:00,56.56,56.62,56.55,56.62,27600.0,47.1859,47.2359,47.1775,47.2359,27600.0
2015-01-05 13:30:00,56.62,56.75,56.59,56.67,20800.0,47.2359,47.3444,47.2109,47.2777,20800.0
2015-01-05 13:40:00,56.67,56.72,56.59,56.64,21500.0,47.2777,47.3194,47.2109,47.2526,21500.0
2015-01-05 13:50:00,56.62,56.7,56.58,56.64,26600.0,47.2359,47.3027,47.2026,47.2526,26600.0
2015-01-05 14:00:00,56.63,56.66,56.55,56.6,31700.0,47.2443,47.2693,47.1775,47.2193,31700.0
2015-01-05 14:10:00,56.6,56.66,56.55,56.6,37000.0,47.2193,47.2693,47.1775,47.2193,37000.0
2015-01-05 14:20:00,56.6,56.67,56.56,56.61,39200.0,47.2193,47.2777,47.1859,47.2276,39200.0
2015-01-05 14:30:00,56.61,56.62,56.55,56.6,47100.0,47.2276,47.2359,47.1775,47.2193,47100.0
2015-01-05 14:40:00,56.59,56.65,56.56,56.6,34300.0,47.2109,47.261,47.1859,47.2193,34300.0
2015-01-05 14:50:00,56.6,56.65,56.56,56.59,43800.0,47.2193,47.261,47.1859,47.2109,43800.0
2015-01-05 15:00:00,56.59,56.66,56.55,56.64,41900.0,47.2109,47.2693,47.1775,47.2526,41900.0
2015-01-05 15:10:00,56.63,56.73,56.62,56.7,30700.0,47.2443,47.3277,47.2359,47.3027,30700.0
2015-01-05 15:20:00,56.71,56.71,56.6,56.6,70100.0,47.311,47.311,47.2193,47.2193,70100.0
2015-01-05 15:30:00,56.61,56.72,56.59,56.7,103800.0,47.2276,47.3194,47.2109,47.3027,103800.0
2015-01-05 15:40:00,56.7,56.79,56.6,56.7,91800.0,47.3027,47.3778,47.2193,47.3027,91800.0
2015-01-05 15:50:00,56.69,56.76,56.57,56.58,201300.0,47.2943,47.3527,47.1942,47.2026,201300.0
2015-01-06 09:30:00,56.54,56.76,56.51,56.57,61500.0,47.1692,47.3527,47.1442,47.1942,61500.0
2015-01-06 09:40:00,56.55,56.58,56.43,56.58,30100.0,47.1775,47.2026,47.0774,47.2026,30100.0
2015-01-06 09:50:00,56.6,56.78,56.6,56.76,33700.0,47.2193,47.3694,47.2193,47.3527,33700.0
2015-01-06 10:00:00,56.74,56.79,56.63,56.65,51200.0,47.3361,47.3778,47.2443,47.261,51200.0
2015-01-06 10:10:00,56.65,56.85,56.65,56.84,42700.0,47.261,47.4278,47.261,47.4195,42700.0
2015-01-06 10:20:00,56.85,56.97,56.85,56.89,27800.0,47.4278,47.5279,47.4278,47.4612,27800.0
2015-01-06 10:30:00,56.88,56.88,56.63,56.63,42200.0,47.4529,47.4529,47.2443,47.2443,42200.0
2015-01-06 10:40:00,56.63,56.65,56.44,56.46,39000.0,47.2443,47.261,47.0858,47.1025,39000.0
2015-01-06 10:50:00,56.46,56.5,56.37,56.38,33000.0,47.1025,47.1358,47.0274,47.0357,33000.0
2015-01-06 11:00:00,56.37,56.44,56.25,56.42,60700.0,47.0274,47.0858,46.9273,47.0691,60700.0
2015-01-06 11:10:00,56.43,56.49,56.33,56.34,33100.0,47.0774,47.1275,46.994,47.0024,33100.0
2015-01-06 11:20:00,56.35,56.42,56.33,56.41,42600.0,47.0107,47.0691,46.994,47.0608,42600.0
2015-01-06 11:30:00,56.41,56.42,56.14,56.17,42100.0,47.0608,47.0691,46.8355,46.8605,42100.0
2015-01-06 11:40:00,56.18,56.2,56.04,56.06,43600.0,46.8689,46.8856,46.7521,46.7688,43600.0
2015-01-06 11:50:00,56.07,56.07,55.9,55.93,97500.0,46.7771,46.7771,46.6353,46.6603,97500.0
2015-01-06 12:00:00,55.94,55.94,55.7,55.75,42800.0,46.6686,46.6686,46.4684,46.5101,42800.0
2015-01-06 12:10:00,55.77,55.8,55.67,55.67,35300.0,46.5268,46.5519,46.4434,46.4434,35300.0
2015-01-06 12:20:00,55.67,55.71,55.59,55.67,36100.0,46.4434,46.4768,46.3767,46.4434,36100.0
2015-01-06 12:30:00,55.66,55.82,55.63,55.82,29400.0,46.4351,46.5685,46.41,46.5685,29400.0
2015-01-06 12:40:00,55.83,55.85,55.67,55.72,24200.0,46.5769,46.5936,46.4434,46.4851,24200.0
2015-01-06 12:50:00,55.72,55.89,55.72,55.85,21700.0,46.4851,46.6269,46.4851,46.5936,21700.0
2015-01-06 13:00:00,55.85,55.85,55.61,55.64,25400.0,46.5936,46.5936,46.3933,46.4184,25400.0
2015-01-06 13:10:00,55.63,55.74,55.6,55.62,37500.0,46.41,46.5018,46.385,46.4017,37500.0
2015-01-06 13:20:00,55.63,55.68,55.54,55.64,42700.0,46.41,46.4517,46.3349,46.4184,42700.0
2015-01-06 13:30:00,55.64,55.77,55.58,55.72,38600.0,46.4184,46.5268,46.3683,46.4851,38600.0
2015-01-06 13:40:00,55.71,55.74,55.59,55.72,26300.0,46.4768,46.5018,46.3767,46.4851,26300.0
2015-01-06 13:50:00,55.76,55.88,55.72,55.88,46000.0,46.5185,46.6186,46.4851,46.6186,46000.0
2015-01-06 14:00:00,55.87,55.92,55.83,55.84,29500.0,46.6102,46.652,46.5769,46.5852,29500.0
2015-01-06 14:10:00,55.84,55.84,55.73,55.74,22500.0,46.5852,46.5852,46.4935,46.5018,22500.0
2015-01-06 14:20:00,55.75,55.9,55.75,55.87,35800.0,46.5101,46.6353,46.5101,46.6102,35800.0
2015-01-06 14:30:00,55.88,55.91,55.79,55.86,44900.0,46.6186,46.6436,46.5435,46.6019,44900.0
2015-01-06 14:40:00,55.86,56.12,55.84,56.05,44600.0,46.6019,46.8188,46.5852,46.7604,44600.0
2015-01-06 14:50:00,56.05,56.15,56.01,56.03,45600.0,46.7604,46.8438,46.727,46.7437,45600.0
2015-01-06 15:00:00,56.03,56.06,55.92,55.95,64500.0,46.7437,46.7688,46.652,46.677,64500.0
2015-01-06 15:10:00,55.96,56.1,55.93,56.07,45600.0,46.6853,46.8021,46.6603,46.7771,45600.0
2015-01-06 15:20:00,56.07,56.22,56.02,56.17,59000.0,46.7771,46.9022,46.7354,46.8605,59000.0
2015-01-06 15:30:00,56.17,56.18,55.94,55.95,107700.0,46.8605,46.8689,46.6686,46.677,107700.0
2015-01-06 15:40:00,55.94,56.12,55.91,56.05,115800.0,46.6686,46.8188,46.6436,46.7604,115800.0
2015-01-06 15:50:00,56.05,56.07,55.79,55.8,167000.0,46.7604,46.7771,46.5435,46.5519,167000.0
2015-01-07 09:30:00,56.26,56.35,56.16,56.33,53700.0,46.9356,47.0107,46.8522,46.994,53700.0
2015-01-07 09:40:00,56.31,56.48,56.3,56.44,34200.0,46.9773,47.1191,46.969,47.0858,34200.0
2015-01-07 09:50:00,56.43,56.5,56.39,56.43,21900.0,47.0774,47.1358,47.0441,47.0774,21900.0
2015-01-07 10:00:00,56.45,56.48,56.34,56.36,28500.0,47.0941,47.1191,47.0024,47.019,28500.0
2015-01-07 10:10:00,56.35,56.37,56.24,56.37,21400.0,47.0107,47.0274,46.9189,47.0274,21400.0
2015-01-07 10:20:00,56.37,56.43,56.23,56.24,19400.0,47.0274,47.0774,46.9106,46.9189,19400.0
2015-01-07 10:30:00,56.24,56.31,56.16,56.18,26800.0,46.9189,46.9773,46.8522,46.8689,26800.0
2015-01-07 10:40:00,56.16,56.27,56.08,56.25,31200.0,46.8522,46.944,46.7854,46.9273,31200.0
2015-01-07 10:50:00,56.24,56.35,56.22,56.28,40000.0,46.9189,47.0107,46.9022,46.9523,40000.0
2015-01-07 11:00:00,56.28,56.32,56.1,56.11,25700.0,46.9523,46.9857,46.8021,46.8105,25700.0
2015-01-07 11:10:00,56.11,56.13,56.01,56.08,19900.0,46.8105,46.8272,46.727,46.7854,19900.0
2015-01-07 11:20:00,56.08,56.1,55.99,56.04,22400.0,46.7854,46.8021,46.7104,46.7521,22400.0
2015-01-07 11:30:00,56.05,56.18,56.03,56.16,18700.0,46.7604,46.8689,46.7437,46.8522,18700.0
2015-01-07 11:40:00,56.16,56.25,56.14,56.22,25500.0,46.8522,46.9273,46.8355,46.9022,25500.0
2015-01-07 11:50:00,56.23,56.35,56.16,56.32,28400.0,46.9106,47.0107,46.8522,46.9857,28400.0
2015-01-07 12:00:00,56.33,56.48,56.29,56.43,45400.0,46.994,47.1191,46.9606,47.0774,45400.0
2015-01-07 12:10:00,56.43,56.44,56.33,56.44,17600.0,47.0774,47.0858,46.994,47.0858,17600.0
2015-01-07 12:20:00,56.43,56.6,56.42,56.57,61600.0,47.0774,47.2193,47.0691,47.1942,61600.0
2015-01-07 12:30:00,56.58,56.61,56.41,56.45,29600.0,47.2026,47.2276,47.0608,47.0941,29600.0
2015-01-07 12:40:00,56.45,56.45,56.34,56.37,20600.0,47.0941,47.0941,47.0024,47.0274,20600.0
2015-01-07 12:50:00,56.37,56.41,56.35,56.38,13500.0,47.0274,47.0608,47.0107,47.0357,13500.0
2015-01-07 13:00:00,56.37,56.46,56.35,56.35,16900.0,47.0274,47.1025,47.0107,47.0107,16900.0
2015-01-07 13:10:00,56.34,56.46,56.34,56.45,23900.0,47.0024,47.1025,47.0024,47.0941,23900.0
2015-01-07 13:20:00,56.45,56.45,56.33,56.37,31800.0,47.0941,47.0941,46.994,47.0274,31800.0
2015-01-07 13:30:00,56.37,56.5,56.36,56.48,16900.0,47.0274,47.1358,47.019,47.1191,16900.0
2015-01-07 13:40:00,56.48,56.59,56.45,56.58,33000.0,47.1191,47.2109,47.0941,47.2026,33000.0
2015-01-07 13:50:00,56.58,56.59,56.53,56.54,9800.0,47.2026,47.2109,47.1609,47.1692,9800.0
2015-01-07 14:00:00,56.55,56.64,56.44,56.64,30500.0,47.1775,47.2526,47.0858,47.2526,30500.0
2015-01-07 14:10:00,56.66,56.69,56.54,56.57,22800.0,47.2693,47.2943,47.1692,47.1942,22800.0
2015-01-07 14:20:00,56.57,56.61,56.47,56.47,51400.0,47.1942,47.2276,47.1108,47.1108,51400.0
2015-01-07 14:30:00,56.47,56.55,56.46,56.48,34600.0,47.1108,47.1775,47.1025,47.1191,34600.0
2015-01-07 14:40:00,56.47,56.47,56.37,56.43,29000.0,47.1108,47.1108,47.0274,47.0774,29000.0
2015-01-07 14:50:00,56.43,56.43,56.34,56.34,29500.0,47.0774,47.0774,47.0024,47.0024,29500.0
2015-01-07 15:00:00,56.36,56.49,56.34,56.49,30200.0,47.019,47.1275,47.0024,47.1275,30200.0
2015-01-07 15:10:00,56.49,56.53,56.42,56.51,41400.0,47.1275,47.1609,47.0691,47.1442,41400.0
2015-01-07 15:20:00,56.51,56.52,56.42,56.52,27000.0,47.1442,47.1525,47.0691,47.1525,27000.0
2015-01-07 15:30:00,56.51,56.54,56.44,56.49,43000.0,47.1442,47.1692,47.0858,47.1275,43000.0
2015-01-07 15:40:00,56.49,56.52,56.43,56.48,56000.0,47.1275,47.1525,47.0774,47.1191,56000.0
2015-01-07 15:50:00,56.49,56.57,56.46,56.55,114100.0,47.1275,47.1942,47.1025,47.1775,114100.0
2015-01-08 09:30:00,57.05,57.24,57.03,57.16,37700.0,47.5947,47.7532,47.578,47.6864,37700.0
2015-01-08 09:40:00,57.16,57.26,57.14,57.21,16800.0,47.6864,47.7699,47.6698,47.7282,16800.0
2015-01-08 09:50:00,57.23,57.26,57.2,57.25,21400.0,47.7448,47.7699,47.7198,47.7615,21400.0
2015-01-08 10:00:00,57.26,57.29,57.19,57.23,78600.0,47.7699,47.7949,47.7115,47.7448,78600.0
2015-01-08 10:10:00,57.22,57.23,57.11,57.12,24200.0,47.7365,47.7448,47.6447,47.6531,24200.0
2015-01-08 10:20:00,57.12,57.22,57.12,57.19,11800.0,47.6531,47.7365,47.6531,47.7115,11800.0
2015-01-08 10:30:00,57.2,57.24,57.17,57.17,39000.0,47.7198,47.7532,47.6948,47.6948,39000.0
2015-01-08 10:40:00,57.18,57.3,57.16,57.27,18300.0,47.7031,47.8032,47.6864,47.7782,18300.0
2015-01-08 10:50:00,57.26,57.38,57.22,57.38,18400.0,47.7699,47.87,47.7365,47.87,18400.0
2015-01-08 11:00:00,57.38,57.43,57.34,57.35,16300.0,47.87,47.9117,47.8366,47.845,16300.0
2015-01-08 11:10:00,57.35,57.43,57.33,57.42,11800.0,47.845,47.9117,47.8283,47.9034,11800.0
2015-01-08 11:20:00,57.43,57.44,57.34,57.35,9400.0,47.9117,47.92,47.8366,47.845,9400.0
2015-01-08 11:30:00,57.35,57.4,57.32,57.39,8700.0,47.845,47.8867,47.8199,47.8783,8700.0
2015-01-08 11:40:00,57.39,57.43,57.36,57.39,16100.0,47.8783,47.9117,47.8533,47.8783,16100.0
2015-01-08 11:50:00,57.39,57.41,57.37,57.41,14500.0,47.8783,47.895,47.8616,47.895,14500.0
2015-01-08 12:00:00,57.4,57.4,57.28,57.28,36600.0,47.8867,47.8867,47.7866,47.7866,36600.0
2015-01-08 12:10:00,57.29,57.29,57.17,57.23,15500.0,47.7949,47.7949,47.6948,47.7448,15500.0
2015-01-08 12:20:00,57.23,57.25,57.21,57.25,6000.0,47.7448,47.7615,47.7282,47.7615,6000.0
2015-01-08 12:30:00,57.26,57.3,57.26,57.28,7600.0,47.7699,47.8032,47.7699,47.7866,7600.0
2015-01-08 12:40:00,57.28,57.37,57.28,57.35,11800.0,47.7866,47.8616,47.7866,47.845,11800.0
2015-01-08 12:50:00,57.35,57.41,57.34,57.41,9800.0,47.845,47.895,47.8366,47.895,9800.0
2015-01-08 13:00:00,57.4,57.5,57.37,57.5,19800.0,47.8867,47.9701,47.8616,47.9701,19800.0
2015-01-08 13:10:00,57.49,57.51,57.47,57.48,22500.0,47.9618,47.9784,47.9451,47.9534,22500.0
2015-01-08 13:20:00,57.48,57.54,57.46,57.47,28400.0,47.9534,48.0035,47.9367,47.9451,28400.0
2015-01-08 13:30:00,57.48,57.49,57.45,57.45,11900.0,47.9534,47.9618,47.9284,47.9284,11900.0
2015-01-08 13:40:00,57.45,57.48,57.45,57.46,15000.0,47.9284,47.9534,47.9284,47.9367,15000.0
2015-01-08 13:50:00,57.46,57.49,57.39,57.42,12900.0,47.9367,47.9618,47.8783,47.9034,12900.0
2015-01-08 14:00:00,57.42,57.48,57.42,57.47,12500.0,47.9034,47.9534,47.9034,47.9451,12500.0
2015-01-08 14:10:00,57.47,57.48,57.41,57.44,17700.0,47.9451,47.9534,47.895,47.92,17700.0
2015-01-08 14:20:00,57.45,57.55,57.42,57.55,26100.0,47.9284,48.0118,47.9034,48.0118,26100.0
2015-01-08 14:30:00,57.55,57.61,57.54,57.61,30100.0,48.0118,48.0619,48.0035,48.0619,30100.0
2015-01-08 14:40:00,57.62,57.65,57.58,57.58,18900.0,48.0702,48.0952,48.0368,48.0368,18900.0
2015-01-08 14:50:00,57.58,57.62,57.56,57.57,18900.0,48.0368,48.0702,48.0202,48.0285,18900.0
2015-01-08 15:00:00,57.58,57.63,57.52,57.53,37500.0,48.0368,48.0786,47.9868,47.9951,37500.0
2015-01-08 15:10:00,57.53,57.61,57.53,57.6,24400.0,47.9951,48.0619,47.9951,48.0535,24400.0
2015-01-08 15:20:00,57.59,57.62,57.54,57.58,23800.0,48.0452,48.0702,48.0035,48.0368,23800.0
2015-01-08 15:30:00,57.59,57.59,57.49,57.51,63200.0,48.0452,48.0452,47.9618,47.9784,63200.0
2015-01-08 15:40:00,57.51,57.51,57.4,57.4,51700.0,47.9784,47.9784,47.8867,47.8867,51700.0
2015-01-08 15:50:00,57.41,57.5,57.4,57.49,92800.0,47.895,47.9701,47.8867,47.9618,92800.0
2015-01-09 09:30:00,57.43,57.5,57.24,57.38,45200.0,47.9117,47.9701,47.7532,47.87,45200.0
2015-01-09 09:40:00,57.4,57.48,57.25,57.27,17500.0,47.8867,47.9534,47.7615,47.7782,17500.0
2015-01-09 09:50:00,57.26,57.31,57.17,57.22,21900.0,47.7699,47.8116,47.6948,47.7365,21900.0
2015-01-09 10:00:00,57.23,57.34,57.16,57.33,12800.0,47.7448,47.8366,47.6864,47.8283,12800.0
2015-01-09 10:10:00,57.35,57.41,57.29,57.33,16300.0,47.845,47.895,47.7949,47.8283,16300.0
2015-01-09 10:20:00,57.33,57.36,57.16,57.19,39000.0,47.8283,47.8533,47.6864,47.7115,39000.0
2015-01-09 10:30:00,57.19,57.19,57.02,57.05,37100.0,47.7115,47.7115,47.5697,47.5947,37100.0
2015-01-09 10:40:00,57.05,57.05,56.88,56.93,88300.0,47.5947,47.5947,47.4529,47.4946,88300.0
2015-01-09 10:50:00,56.93,57.07,56.9,57.02,54100.0,47.4946,47.6114,47.4695,47.5697,54100.0
2015-01-09 11:00:00,57.02,57.02,56.89,56.97,40900.0,47.5697,47.5697,47.4612,47.5279,40900.0
2015-01-09 11:10:00,56.96,56.98,56.89,56.93,52900.0,47.5196,47.5363,47.4612,47.4946,52900.0
2015-01-09 11:20:00,56.91,56.97,56.85,56.93,21500.0,47.4779,47.5279,47.4278,47.4946,21500.0
2015-01-09 11:30:00,56.92,57.0,56.81,57.0,16200.0,47.4862,47.553,47.3945,47.553,16200.0
2015-01-09 11:40:00,57.0,57.09,56.94,57.07,19400.0,47.553,47.628,47.5029,47.6114,19400.0
2015-01-09 11:50:00,57.06,57.12,56.97,57.09,30700.0,47.603,47.6531,47.5279,47.628,30700.0
2015-01-09 12:00:00,57.08,57.1,57.0,57.09,21500.0,47.6197,47.6364,47.553,47.628,21500.0
2015-01-09 12:10:00,57.09,57.1,57.03,57.06,22700.0,47.628,47.6364,47.578,47.603,22700.0
2015-01-09 12:20:00,57.06,57.06,56.92,56.97,24600.0,47.603,47.603,47.4862,47.5279,24600.0
2015-01-09 12:30:00,56.98,57.06,56.94,57.01,28200.0,47.5363,47.603,47.5029,47.5613,28200.0
2015-01-09 12:40:00,57.02,57.05,56.97,57.04,15300.0,47.5697,47.5947,47.5279,47.5863,15300.0
2015-01-09 12:50:00,57.03,57.04,56.91,56.92,22300.0,47.578,47.5863,47.4779,47.4862,22300.0
2015-01-09 13:00:00,56.92,57.05,56.89,57.03,20000.0,47.4862,47.5947,47.4612,47.578,20000.0
2015-01-09 13:10:00,57.03,57.21,57.03,57.18,32700.0,47.578,47.7282,47.578,47.7031,32700.0
2015-01-09 13:20:00,57.18,57.21,57.08,57.1,21700.0,47.7031,47.7282,47.6197,47.6364,21700.0
2015-01-09 13:30:00,57.11,57.21,57.11,57.16,36900.0,47.6447,47.7282,47.6447,47.6864,36900.0
2015-01-09 13:40:00,57.16,57.16,57.05,57.13,17300.0,47.6864,47.6864,47.5947,47.6614,17300.0
2015-01-09 13:50:00,57.13,57.18,57.06,57.09,39800.0,47.6614,47.7031,47.603,47.628,39800.0
2015-01-09 14:00:00,57.08,57.08,56.92,56.93,56700.0,47.6197,47.6197,47.4862,47.4946,56700.0
2015-01-09 14:10:00,56.93,56.94,56.84,56.89,41800.0,47.4946,47.5029,47.4195,47.4612,41800.0
2015-01-09 14:20:00,56.88,56.92,56.84,56.85,49400.0,47.4529,47.4862,47.4195,47.4278,49400.0
2015-01-09 14:30:00,56.85,56.91,56.78,56.91,52900.0,47.4278,47.4779,47.3694,47.4779,52900.0
2015-01-09 14:40:00,56.92,56.93,56.75,56.77,56300.0,47.4862,47.4946,47.3444,47.3611,56300.0
2015-01-09 14:50:00,56.77,56.8,56.73,56.77,56700.0,47.3611,47.3861,47.3277,47.3611,56700.0
2015-01-09 15:00:00,56.77,56.89,56.76,56.86,56000.0,47.3611,47.4612,47.3527,47.4362,56000.0
2015-01-09 15:10:00,56.86,56.98,56.85,56.94,64000.0,47.4362,47.5363,47.4278,47.5029,64000.0
2015-01-09 15:20:00,56.94,56.95,56.82,56.84,53100.0,47.5029,47.5113,47.4028,47.4195,53100.0
2015-01-09 15:30:00,56.84,56.89,56.76,56.88,52900.0,47.4195,47.4612,47.3527,47.4529,52900.0
2015-01-09 15:40:00,56.87,56.95,56.79,56.82,94100.0,47.4445,47.5113,47.3778,47.4028,94100.0
2015-01-09 15:50:00,56.81,56.85,56.7,56.73,199500.0,47.3945,47.4278,47.3027,47.3277,199500.0
2015-01-12 09:30:00,56.72,57.02,56.57,56.63,36600.0,47.3194,47.5697,47.1942,47.2443,36600.0
2015-01-12 09:40:00,56.63,56.66,56.44,56.44,23900.0,47.2443,47.2693,47.0858,47.0858,23900.0
2015-01-12 09:50:00,56.44,56.5,56.28,56.42,15300.0,47.0858,47.1358,46.9523,47.0691,15300.0
2015-01-12 10:00:00,56.43,56.48,56.29,56.47,21300.0,47.0774,47.1191,46.9606,47.1108,21300.0
2015-01-12 10:10:00,56.45,56.51,56.38,56.51,33300.0,47.0941,47.1442,47.0357,47.1442,33300.0
2015-01-12 10:20:00,56.5,56.5,56.34,56.35,20600.0,47.1358,47.1358,47.0024,47.0107,20600.0
2015-01-12 10:30:00,56.35,56.5,56.34,56.5,22500.0,47.0107,47.1358,47.0024,47.1358,22500.0
2015-01-12 10:40:00,56.49,56.62,56.46,56.59,16600.0,47.1275,47.2359,47.1025,47.2109,16600.0
2015-01-12 10:50:00,56.58,56.68,56.52,56.67,18500.0,47.2026,47.286,47.1525,47.2777,18500.0
2015-01-12 11:00:00,56.68,56.73,56.67,56.67,28000.0,47.286,47.3277,47.2777,47.2777,28000.0
2015-01-12 11:10:00,56.68,56.72,56.58,56.65,21500.0,47.286,47.3194,47.2026,47.261,21500.0
2015-01-12 11:20:00,56.65,56.68,56.58,56.58,13700.0,47.261,47.286,47.2026,47.2026,13700.0
2015-01-12 11:30:00,56.6,56.65,56.54,56.64,16500.0,47.2193,47.261,47.1692,47.2526,16500.0
2015-01-12 11:40:00,56.64,56.65,56.48,56.48,15500.0,47.2526,47.261,47.1191,47.1191,15500.0
2015-01-12 11:50:00,56.47,56.5,56.4,56.49,18000.0,47.1108,47.1358,47.0524,47.1275,18000.0
2015-01-12 12:00:00,56.5,56.61,56.49,56.61,11900.0,47.1358,47.2276,47.1275,47.2276,11900.0
2015-01-12 12:10:00,56.62,56.62,56.5,56.55,15800.0,47.2359,47.2359,47.1358,47.1775,15800.0
2015-01-12 12:20:00,56.59,56.69,56.58,56.63,25400.0,47.2109,47.2943,47.2026,47.2443,25400.0
2015-01-12 12:30:00,56.63,56.64,56.55,56.58,36800.0,47.2443,47.2526,47.1775,47.2026,36800.0
2015-01-12 12:40:00,56.58,56.58,56.46,56.48,18300.0,47.2026,47.2026,47.1025,47.1191,18300.0
2015-01-12 12:50:00,56.47,56.49,56.4,56.41,24100.0,47.1108,47.1275,47.0524,47.0608,24100.0
2015-01-12 13:00:00,56.43,56.53,56.43,56.48,15300.0,47.0774,47.1609,47.0774,47.1191,15300.0
2015-01-12 13:10:00,56.47,56.51,56.43,56.48,13000.0,47.1108,47.1442,47.0774,47.1191,13000.0
2015-01-12 13:20:00,56.47,56.47,56.34,56.34,21300.0,47.1108,47.1108,47.0024,47.0024,21300.0
2015-01-12 13:30:00,56.34,56.42,56.34,56.41,16900.0,47.0024,47.0691,47.0024,47.0608,16900.0
2015-01-12 13:40:00,56.4,56.41,56.36,56.38,24900.0,47.0524,47.0608,47.019,47.0357,24900.0
2015-01-12 13:50:00,56.39,56.41,56.33,56.34,14700.0,47.0441,47.0608,46.994,47.0024,14700.0
2015-01-12 14:00:00,56.33,56.41,56.33,56.41,26700.0,46.994,47.0608,46.994,47.0608,26700.0
2015-01-12 14:10:00,56.42,56.46,56.35,56.35,18100.0,47.0691,47.1025,47.0107,47.0107,18100.0
2015-01-12 14:20:00,56.35,56.35,56.26,56.27,31700.0,47.0107,47.0107,46.9356,46.944,31700.0
2015-01-12 14:30:00,56.28,56.3,56.22,56.23,28800.0,46.9523,46.969,46.9022,46.9106,28800.0
2015-01-12 14:40:00,56.23,56.29,56.2,56.27,34100.0,46.9106,46.9606,46.8856,46.944,34100.0
2015-01-12 14:50:00,56.27,56.31,56.21,56.27,42900.0,46.944,46.9773,46.8939,46.944,42900.0
2015-01-12 15:00:00,56.28,56.34,56.26,56.28,37600.0,46.9523,47.0024,46.9356,46.9523,37600.0
2015-01-12 15:10:00,56.28,56.35,56.26,56.3,42300.0,46.9523,47.0107,46.9356,46.969,42300.0
2015-01-12 15:20:00,56.3,56.34,56.18,56.22,61000.0,46.969,47.0024,46.8689,46.9022,61000.0
2015-01-12 15:30:00,56.22,56.26,56.07,56.14,74800.0,46.9022,46.9356,46.7771,46.8355,74800.0
2015-01-12 15:40:00,56.14,56.35,56.14,56.29,87600.0,46.8355,47.0107,46.8355,46.9606,87600.0
2015-01-12 15:50:00,56.29,56.3,56.09,56.1,230300.0,46.9606,46.969,46.7938,46.8021,230300.0
2015-01-13 09:30:00,56.52,57.0,56.52,56.96,51600.0,47.1525,47.553,47.1525,47.5196,51600.0
2015-01-13 09:40:00,56.97,57.22,56.97,57.17,39500.0,47.5279,47.7365,47.5279,47.6948,39500.0
2015-01-13 09:50:00,57.19,57.25,57.05,57.2,31600.0,47.7115,47.7615,47.5947,47.7198,31600.0
2015-01-13 10:00:00,57.21,57.27,57.05,57.07,24100.0,47.7282,47.7782,47.5947,47.6114,24100.0
2015-01-13 10:10:00,57.07,57.13,57.0,57.01,22000.0,47.6114,47.6614,47.553,47.5613,22000.0
2015-01-13 10:20:00,57.0,57.07,57.0,57.03,16400.0,47.553,47.6114,47.553,47.578,16400.0
2015-01-13 10:30:00,57.01,57.06,56.98,57.02,21000.0,47.5613,47.603,47.5363,47.5697,21000.0
2015-01-13 10:40:00,57.02,57.14,57.02,57.04,28500.0,47.5697,47.6698,47.5697,47.5863,28500.0
2015-01-13 10:50:00,57.04,57.12,57.03,57.04,19500.0,47.5863,47.6531,47.578,47.5863,19500.0
2015-01-13 11:00:00,57.04,57.06,56.96,56.98,25600.0,47.5863,47.603,47.5196,47.5363,25600.0
2015-01-13 11:10:00,56.98,57.05,56.95,56.95,24300.0,47.5363,47.5947,47.5113,47.5113,24300.0
2015-01-13 11:20:00,56.95,56.96,56.86,56.91,24100.0,47.5113,47.5196,47.4362,47.4779,24100.0
2015-01-13 11:30:00,56.92,56.92,56.82,56.83,18600.0,47.4862,47.4862,47.4028,47.4111,18600.0
2015-01-13 11:40:00,56.83,56.87,56.72,56.86,35200.0,47.4111,47.4445,47.3194,47.4362,35200.0
2015-01-13 11:50:00,56.85,56.86,56.73,56.74,19700.0,47.4278,47.4362,47.3277,47.3361,19700.0
2015-01-13 12:00:00,56.75,56.75,56.64,56.66,20000.0,47.3444,47.3444,47.2526,47.2693,20000.0
2015-01-13 12:10:00,56.67,56.68,56.62,56.64,18000.0,47.2777,47.286,47.2359,47.2526,18000.0
2015-01-13 12:20:00,56.63,56.63,56.5,56.6,22300.0,47.2443,47.2443,47.1358,47.2193,22300.0
2015-01-13 12:30:00,56.6,56.61,56.52,56.58,15300.0,47.2193,47.2276,47.1525,47.2026,15300.0
2015-01-13 12:40:00,56.57,56.64,56.52,56.63,50600.0,47.1942,47.2526,47.1525,47.2443,50600.0
2015-01-13 12:50:00,56.64,56.72,56.63,56.72,36300.0,47.2526,47.3194,47.2443,47.3194,36300.0
2015-01-13 13:00:00,56.72,56.77,56.69,56.69,19000.0,47.3194,47.3611,47.2943,47.2943,19000.0
2015-01-13 13:10:00,56.69,56.74,56.68,56.69,18300.0,47.2943,47.3361,47.286,47.2943,18300.0
2015-01-13 13:20:00,56.68,56.68,56.41,56.44,50300.0,47.286,47.286,47.0608,47.0858,50300.0
2015-01-13 13:30:00,56.43,56.45,56.27,56.27,57300.0,47.0774,47.0941,46.944,46.944,57300.0
2015-01-13 13:40:00,56.26,56.3,56.21,56.21,34400.0,46.9356,46.969,46.8939,46.8939,34400.0
2015-01-13 13:50:00,56.21,56.21,55.89,56.06,55200.0,46.8939,46.8939,46.6269,46.7688,55200.0
2015-01-13 14:00:00,56.06,56.06,55.86,55.95,80100.0,46.7688,46.7688,46.6019,46.677,80100.0
2015-01-13 14:10:00,55.95,55.98,55.79,55.92,70900.0,46.677,46.702,46.5435,46.652,70900.0
2015-01-13 14:20:00,55.91,56.07,55.88,56.01,57200.0,46.6436,46.7771,46.6186,46.727,57200.0
2015-01-13 14:30:00,56.02,56.05,55.98,56.05,73000.0,46.7354,46.7604,46.702,46.7604,73000.0
2015-01-13 14:40:00,56.05,56.1,56.01,56.02,58000.0,46.7604,46.8021,46.727,46.7354,58000.0
2015-01-13 14:50:00,56.02,56.07,55.83,55.83,57500.0,46.7354,46.7771,46.5769,46.5769,57500.0
2015-01-13 15:00:00,55.86,55.92,55.8,55.8,51600.0,46.6019,46.652,46.5519,46.5519,51600.0
2015-01-13 15:10:00,55.8,56.08,55.8,56.02,58700.0,46.5519,46.7854,46.5519,46.7354,58700.0
2015-01-13 15:20:00,56.01,56.07,55.93,55.94,59700.0,46.727,46.7771,46.6603,46.6686,59700.0
2015-01-13 15:30:00,55.95,56.27,55.95,56.22,139100.0,46.677,46.944,46.677,46.9022,139100.0
2015-01-13 15:40:00,56.21,56.28,56.14,56.15,107900.0,46.8939,46.9523,46.8355,46.8438,107900.0
2015-01-13 15:50:00,56.15,56.23,56.07,56.2,174200.0,46.8438,46.9106,46.7771,46.8856,174200.0
2015-01-14 09:30:00,55.62,55.78,55.48,55.52,50300.0,46.4017,46.5352,46.2849,46.3183,50300.0
2015-01-14 09:40:00,55.57,55.84,55.55,55.84,17900.0,46.36,46.5852,46.3433,46.5852,17900.0
2015-01-14 09:50:00,55.85,55.9,55.77,55.88,19200.0,46.5936,46.6353,46.5268,46.6186,19200.0
2015-01-14 10:00:00,55.88,56.1,55.88,56.06,25800.0,46.6186,46.8021,46.6186,46.7688,25800.0
2015-01-14 10:10:00,56.08,56.09,55.86,55.88,38800.0,46.7854,46.7938,46.6019,46.6186,38800.0
2015-01-14 10:20:00,55.87,56.02,55.84,56.02,19700.0,46.6102,46.7354,46.5852,46.7354,19700.0
2015-01-14 10:30:00,56.02,56.02,55.86,55.86,31700.0,46.7354,46.7354,46.6019,46.6019,31700.0
2015-01-14 10:40:00,55.86,56.04,55.85,56.01,25600.0,46.6019,46.7521,46.5936,46.727,25600.0
2015-01-14 10:50:00,56.0,56.06,55.92,56.02,24400.0,46.7187,46.7688,46.652,46.7354,24400.0
2015-01-14 11:00:00,56.01,56.02,55.81,55.85,30100.0,46.727,46.7354,46.5602,46.5936,30100.0
2015-01-14 11:10:00,55.86,55.91,55.8,55.8,36800.0,46.6019,46.6436,46.5519,46.5519,36800.0
2015-01-14 11:20:00,55.81,55.88,55.8,55.82,36700.0,46.5602,46.6186,46.5519,46.5685,36700.0
2015-01-14 11:30:00,55.81,55.9,55.76,55.9,33300.0,46.5602,46.6353,46.5185,46.6353,33300.0
2015-01-14 11:40:00,55.9,56.01,55.9,55.97,29300.0,46.6353,46.727,46.6353,46.6937,29300.0
2015-01-14 11:50:00,55.96,55.96,55.78,55.79,29200.0,46.6853,46.6853,46.5352,46.5435,29200.0
2015-01-14 12:00:00,55.79,55.87,55.76,55.77,21200.0,46.5435,46.6102,46.5185,46.5268,21200.0
2015-01-14 12:10:00,55.77,55.79,55.74,55.76,20300.0,46.5268,46.5435,46.5018,46.5185,20300.0
2015-01-14 12:20:00,55.77,55.86,55.74,55.84,34000.0,46.5268,46.6019,46.5018,46.5852,34000.0
2015-01-14 12:30:00,55.84,55.87,55.79,55.84,25100.0,46.5852,46.6102,46.5435,46.5852,25100.0
2015-01-14 12:40:00,55.86,55.89,55.72,55.74,25700.0,46.6019,46.6269,46.4851,46.5018,25700.0
2015-01-14 12:50:00,55.75,55.75,55.62,55.73,26300.0,46.5101,46.5101,46.4017,46.4935,26300.0
2015-01-14 13:00:00,55.74,55.81,55.68,55.69,26200.0,46.5018,46.5602,46.4517,46.4601,26200.0
2015-01-14 13:10:00,55.69,55.7,55.61,55.69,34900.0,46.4601,46.4684,46.3933,46.4601,34900.0
2015-01-14 13:20:00,55.69,55.69,55.6,55.64,13300.0,46.4601,46.4601,46.385,46.4184,13300.0
2015-01-14 13:30:00,55.64,55.65,55.57,55.57,15000.0,46.4184,46.4267,46.36,46.36,15000.0
2015-01-14 13:40:00,55.57,55.62,55.5,55.62,25600.0,46.36,46.4017,46.3016,46.4017,25600.0
2015-01-14 13:50:00,55.61,55.62,55.5,55.6,27600.0,46.3933,46.4017,46.3016,46.385,27600.0
2015-01-14 14:00:00,55.6,55.67,55.57,55.6,25300.0,46.385,46.4434,46.36,46.385,25300.0
2015-01-14 14:10:00,55.6,55.83,55.57,55.83,40400.0,46.385,46.5769,46.36,46.5769,40400.0
2015-01-14 14:20:00,55.83,55.84,55.71,55.81,26900.0,46.5769,46.5852,46.4768,46.5602,26900.0
2015-01-14 14:30:00,55.81,55.93,55.79,55.83,35600.0,46.5602,46.6603,46.5435,46.5769,35600.0
2015-01-14 14:40:00,55.85,55.89,55.79,55.84,24600.0,46.5936,46.6269,46.5435,46.5852,24600.0
2015-01-14 14:50:00,55.84,55.84,55.75,55.75,28100.0,46.5852,46.5852,46.5101,46.5101,28100.0
2015-01-14 15:00:00,55.74,55.84,55.73,55.8,32900.0,46.5018,46.5852,46.4935,46.5519,32900.0
2015-01-14 15:10:00,55.79,55.97,55.68,55.91,43800.0,46.5435,46.6937,46.4517,46.6436,43800.0
2015-01-14 15:20:00,55.91,56.01,55.87,55.97,59600.0,46.6436,46.727,46.6102,46.6937,59600.0
2015-01-14 15:30:00,55.96,56.02,55.82,55.88,90800.0,46.6853,46.7354,46.5685,46.6186,90800.0
2015-01-14 15:40:00,55.88,56.04,55.88,56.0,99900.0,46.6186,46.7521,46.6186,46.7187,99900.0
2015-01-14 15:50:00,56.0,56.03,55.92,55.96,133400.0,46.7187,46.7437,46.652,46.6853,133400.0
2015-01-15 09:30:00,55.99,56.21,55.94,55.95,38900.0,46.7104,46.8939,46.6686,46.677,38900.0
2015-01-15 09:40:00,55.97,56.03,55.89,55.92,27100.0,46.6937,46.7437,46.6269,46.652,27100.0
2015-01-15 09:50:00,55.94,56.0,55.75,55.91,23900.0,46.6686,46.7187,46.5101,46.6436,23900.0
2015-01-15 10:00:00,55.9,55.95,55.79,55.94,28100.0,46.6353,46.677,46.5435,46.6686,28100.0
2015-01-15 10:10:00,55.92,56.06,55.84,56.06,31300.0,46.652,46.7688,46.5852,46.7688,31300.0
2015-01-15 10:20:00,56.06,56.2,56.02,56.2,32600.0,46.7688,46.8856,46.7354,46.8856,32600.0
2015-01-15 10:30:00,56.21,56.37,56.2,56.23,48000.0,46.8939,47.0274,46.8856,46.9106,48000.0
2015-01-15 10:40:00,56.23,56.23,56.1,56.13,43000.0,46.9106,46.9106,46.8021,46.8272,43000.0
2015-01-15 10:50:00,56.12,56.17,55.99,56.01,28000.0,46.8188,46.8605,46.7104,46.727,28000.0
2015-01-15 11:00:00,56.01,56.05,55.93,55.99,29400.0,46.727,46.7604,46.6603,46.7104,29400.0
2015-01-15 11:10:00,55.99,56.07,55.91,55.92,22600.0,46.7104,46.7771,46.6436,46.652,22600.0
2015-01-15 11:20:00,55.93,55.93,55.76,55.8,34000.0,46.6603,46.6603,46.5185,46.5519,34000.0
2015-01-15 11:30:00,55.82,55.94,55.77,55.79,26200.0,46.5685,46.6686,46.5268,46.5435,26200.0
2015-01-15 11:40:00,55.8,56.0,55.77,55.92,44500.0,46.5519,46.7187,46.5268,46.652,44500.0
2015-01-15 11:50:00,55.92,55.94,55.86,55.89,33000.0,46.652,46.6686,46.6019,46.6269,33000.0
2015-01-15 12:00:00,55.89,55.93,55.85,55.89,23900.0,46.6269,46.6603,46.5936,46.6269,23900.0
2015-01-15 12:10:00,55.88,55.94,55.77,55.77,28300.0,46.6186,46.6686,46.5268,46.5268,28300.0
2015-01-15 12:20:00,55.77,55.87,55.75,55.81,20800.0,46.5268,46.6102,46.5101,46.5602,20800.0
2015-01-15 12:30:00,55.81,55.81,55.62,55.67,43700.0,46.5602,46.5602,46.4017,46.4434,43700.0
2015-01-15 12:40:00,55.66,55.69,55.56,55.65,22300.0,46.4351,46.4601,46.3516,46.4267,22300.0
2015-01-15 12:50:00,55.65,55.73,55.61,55.73,25300.0,46.4267,46.4935,46.3933,46.4935,25300.0
2015-01-15 13:00:00,55.72,55.86,55.68,55.8,38900.0,46.4851,46.6019,46.4517,46.5519,38900.0
2015-01-15 13:10:00,55.81,55.92,55.78,55.87,28200.0,46.5602,46.652,46.5352,46.6102,28200.0
2015-01-15 13:20:00,55.87,55.88,55.73,55.74,13800.0,46.6102,46.6186,46.4935,46.5018,13800.0
2015-01-15 13:30:00,55.75,55.77,55.67,55.69,17300.0,46.5101,46.5268,46.4434,46.4601,17300.0
2015-01-15 13:40:00,55.71,55.8,55.69,55.79,15300.0,46.4768,46.5519,46.4601,46.5435,15300.0
2015-01-15 13:50:00,55.79,55.93,55.78,55.81,25000.0,46.5435,46.6603,46.5352,46.5602,25000.0
2015-01-15 14:00:00,55.8,55.89,55.74,55.85,19900.0,46.5519,46.6269,46.5018,46.5936,19900.0
2015-01-15 14:10:00,55.86,55.93,55.78,55.9,22400.0,46.6019,46.6603,46.5352,46.6353,22400.0
2015-01-15 14:20:00,55.9,55.92,55.81,55.84,22100.0,46.6353,46.652,46.5602,46.5852,22100.0
2015-01-15 14:30:00,55.84,55.96,55.8,55.93,28800.0,46.5852,46.6853,46.5519,46.6603,28800.0
2015-01-15 14:40:00,55.93,55.97,55.88,55.88,34600.0,46.6603,46.6937,46.6186,46.6186,34600.0
2015-01-15 14:50:00,55.88,56.04,55.86,56.0,39200.0,46.6186,46.7521,46.6019,46.7187,39200.0
2015-01-15 15:00:00,56.0,56.04,55.9,55.92,37300.0,46.7187,46.7521,46.6353,46.652,37300.0
2015-01-15 15:10:00,55.92,55.92,55.8,55.87,40200.0,46.652,46.652,46.5519,46.6102,40200.0
2015-01-15 15:20:00,55.85,55.93,55.79,55.91,31700.0,46.5936,46.6603,46.5435,46.6436,31700.0
2015-01-15 15:30:00,55.91,55.99,55.85,55.92,59900.0,46.6436,46.7104,46.5936,46.652,59900.0
2015-01-15 15:40:00,55.91,55.94,55.85,55.88,59900.0,46.6436,46.6686,46.5936,46.6186,59900.0
2015-01-15 15:50:00,55.88,55.88,55.7,55.71,151300.0,46.6186,46.6186,46.4684,46.4768,151300.0
2015-01-16 09:30:00,55.69,56.24,55.69,56.17,191200.0,46.4601,46.9189,46.4601,46.8605,191200.0
2015-01-16 09:40:00,56.16,56.26,56.05,56.14,31800.0,46.8522,46.9356,46.7604,46.8355,31800.0
2015-01-16 09:50:00,56.14,56.16,55.94,55.97,28300.0,46.8355,46.8522,46.6686,46.6937,28300.0
2015-01-16 10:00:00,55.98,56.16,55.81,55.82,39100.0,46.702,46.8522,46.5602,46.5685,39100.0
2015-01-16 10:10:00,55.82,55.86,55.66,55.74,50200.0,46.5685,46.6019,46.4351,46.5018,50200.0
2015-01-16 10:20:00,55.72,55.95,55.66,55.86,38600.0,46.4851,46.677,46.4351,46.6019,38600.0
2015-01-16 10:30:00,55.86,55.99,55.84,55.92,19500.0,46.6019,46.7104,46.5852,46.652,19500.0
2015-01-16 10:40:00,55.93,56.01,55.9,55.91,26000.0,46.6603,46.727,46.6353,46.6436,26000.0
2015-01-16 10:50:00,55.9,56.22,55.89,56.21,22600.0,46.6353,46.9022,46.6269,46.8939,22600.0
2015-01-16 11:00:00,56.2,56.27,56.17,56.22,28200.0,46.8856,46.944,46.8605,46.9022,28200.0
2015-01-16 11:10:00,56.23,56.23,56.1,56.17,25300.0,46.9106,46.9106,46.8021,46.8605,25300.0
2015-01-16 11:20:00,56.17,56.18,56.07,56.1,14300.0,46.8605,46.8689,46.7771,46.8021,14300.0
2015-01-16 11:30:00,56.1,56.25,56.08,56.25,44200.0,46.8021,46.9273,46.7854,46.9273,44200.0
2015-01-16 11:40:00,56.26,56.29,56.15,56.15,15700.0,46.9356,46.9606,46.8438,46.8438,15700.0
2015-01-16 11:50:00,56.14,56.18,56.09,56.16,26200.0,46.8355,46.8689,46.7938,46.8522,26200.0
2015-01-16 12:00:00,56.18,56.28,56.14,56.2,15400.0,46.8689,46.9523,46.8355,46.8856,15400.0
2015-01-16 12:10:00,56.21,56.33,56.2,56.3,32300.0,46.8939,46.994,46.8856,46.969,32300.0
2015-01-16 12:20:00,56.3,56.37,56.27,56.33,33100.0,46.969,47.0274,46.944,46.994,33100.0
2015-01-16 12:30:00,56.34,56.35,56.29,56.34,16100.0,47.0024,47.0107,46.9606,47.0024,16100.0
2015-01-16 12:40:00,56.34,56.47,56.34,56.47,22200.0,47.0024,47.1108,47.0024,47.1108,22200.0
2015-01-16 12:50:00,56.47,56.59,56.47,56.5,28500.0,47.1108,47.2109,47.1108,47.1358,28500.0
2015-01-16 13:00:00,56.5,56.51,56.38,56.43,23900.0,47.1358,47.1442,47.0357,47.0774,23900.0
2015-01-16 13:10:00,56.43,56.46,56.41,56.41,15400.0,47.0774,47.1025,47.0608,47.0608,15400.0
2015-01-16 13:20:00,56.42,56.46,56.34,56.39,20900.0,47.0691,47.1025,47.0024,47.0441,20900.0
2015-01-16 13:30:00,56.4,56.5,56.34,56.49,23200.0,47.0524,47.1358,47.0024,47.1275,23200.0
2015-01-16 13:40:00,56.48,56.54,56.45,56.52,20600.0,47.1191,47.1692,47.0941,47.1525,20600.0
2015-01-16 13:50:00,56.52,56.57,56.5,56.52,17600.0,47.1525,47.1942,47.1358,47.1525,17600.0
2015-01-16 14:00:00,56.52,56.53,56.42,56.44,21100.0,47.1525,47.1609,47.0691,47.0858,21100.0
2015-01-16 14:10:00,56.43,56.45,56.38,56.41,25200.0,47.0774,47.0941,47.0357,47.0608,25200.0
2015-01-16 14:20:00,56.41,56.42,56.33,56.36,23800.0,47.0608,47.0691,46.994,47.019,23800.0
2015-01-16 14:30:00,56.36,56.36,56.26,56.31,25400.0,47.019,47.019,46.9356,46.9773,25400.0
2015-01-16 14:40:00,56.3,56.4,56.29,56.37,17600.0,46.969,47.0524,46.9606,47.0274,17600.0
2015-01-16 14:50:00,56.37,56.46,56.36,56.45,24000.0,47.0274,47.1025,47.019,47.0941,24000.0
2015-01-16 15:00:00,56.45,56.45,56.35,56.38,22700.0,47.0941,47.0941,47.0107,47.0357,22700.0
2015-01-16 15:10:00,56.37,56.41,56.32,56.39,26900.0,47.0274,47.0608,46.9857,47.0441,26900.0
2015-01-16 15:20:00,56.39,56.47,56.39,56.43,31400.0,47.0441,47.1108,47.0441,47.0774,31400.0
2015-01-16 15:30:00,56.44,56.61,56.41,56.61,38300.0,47.0858,47.2276,47.0608,47.2276,38300.0
2015-01-16 15:40:00,56.6,56.77,56.57,56.7,67500.0,47.2193,47.3611,47.1942,47.3027,67500.0
2015-01-16 15:50:00,56.71,56.75,56.68,56.72,123500.0,47.311,47.3444,47.286,47.3194,123500.0
2015-01-20 09:30:00,57.05,57.1,56.77,56.85,48300.0,47.5947,47.6364,47.3611,47.4278,48300.0
2015-01-20 09:40:00,56.83,56.93,56.79,56.83,77200.0,47.4111,47.4946,47.3778,47.4111,77200.0
2015-01-20 09:50:00,56.82,56.93,56.76,56.86,107500.0,47.4028,47.4946,47.3527,47.4362,107500.0
2015-01-20 10:00:00,56.85,56.94,56.71,56.92,45300.0,47.4278,47.5029,47.311,47.4862,45300.0
2015-01-20 10:10:00,56.93,56.99,56.83,56.89,45900.0,47.4946,47.5446,47.4111,47.4612,45900.0
2015-01-20 10:20:00,56.9,57.13,56.9,57.08,68200.0,47.4695,47.6614,47.4695,47.6197,68200.0
2015-01-20 10:30:00,57.08,57.1,56.86,56.89,68000.0,47.6197,47.6364,47.4362,47.4612,68000.0
2015-01-20 10:40:00,56.89,57.0,56.81,57.0,50500.0,47.4612,47.553,47.3945,47.553,50500.0
2015-01-20 10:50:00,57.0,57.0,56.82,56.89,37300.0,47.553,47.553,47.4028,47.4612,37300.0
2015-01-20 11:00:00,56.87,56.97,56.8,56.94,42200.0,47.4445,47.5279,47.3861,47.5029,42200.0
2015-01-20 11:10:00,56.94,56.95,56.79,56.84,65000.0,47.5029,47.5113,47.3778,47.4195,65000.0
2015-01-20 11:20:00,56.83,56.88,56.78,56.86,100400.0,47.4111,47.4529,47.3694,47.4362,100400.0
2015-01-20 11:30:00,56.85,56.9,56.81,56.88,98000.0,47.4278,47.4695,47.3945,47.4529,98000.0
2015-01-20 11:40:00,56.88,56.89,56.62,56.67,71100.0,47.4529,47.4612,47.2359,47.2777,71100.0
2015-01-20 11:50:00,56.65,56.75,56.61,56.72,68300.0,47.261,47.3444,47.2276,47.3194,68300.0
2015-01-20 12:00:00,56.72,56.73,56.58,56.71,30700.0,47.3194,47.3277,47.2026,47.311,30700.0
2015-01-20 12:10:00,56.71,56.8,56.69,56.78,35900.0,47.311,47.3861,47.2943,47.3694,35900.0
2015-01-20 12:20:00,56.78,56.81,56.75,56.79,45800.0,47.3694,47.3945,47.3444,47.3778,45800.0
2015-01-20 12:30:00,56.8,56.83,56.71,56.73,28600.0,47.3861,47.4111,47.311,47.3277,28600.0
2015-01-20 12:40:00,56.73,56.8,56.7,56.78,29300.0,47.3277,47.3861,47.3027,47.3694,29300.0
2015-01-20 12:50:00,56.78,56.84,56.75,56.84,36400.0,47.3694,47.4195,47.3444,47.4195,36400.0
2015-01-20 13:00:00,56.83,56.86,56.71,56.72,36200.0,47.4111,47.4362,47.311,47.3194,36200.0
2015-01-20 13:10:00,56.71,56.77,56.69,56.76,33300.0,47.311,47.3611,47.2943,47.3527,33300.0
2015-01-20 13:20:00,56.76,56.9,56.75,56.79,39400.0,47.3527,47.4695,47.3444,47.3778,39400.0
2015-01-20 13:30:00,56.79,56.85,56.77,56.8,35200.0,47.3778,47.4278,47.3611,47.3861,35200.0
2015-01-20 13:40:00,56.8,56.81,56.73,56.78,36400.0,47.3861,47.3945,47.3277,47.3694,36400.0
2015-01-20 13:50:00,56.79,56.8,56.74,56.76,38100.0,47.3778,47.3861,47.3361,47.3527,38100.0
2015-01-20 14:00:00,56.75,56.86,56.75,56.84,45200.0,47.3444,47.4362,47.3444,47.4195,45200.0
2015-01-20 14:10:00,56.83,56.83,56.75,56.8,18600.0,47.4111,47.4111,47.3444,47.3861,18600.0
2015-01-20 14:20:00,56.79,56.8,56.72,56.75,31100.0,47.3778,47.3861,47.3194,47.3444,31100.0
2015-01-20 14:30:00,56.75,56.94,56.75,56.94,41400.0,47.3444,47.5029,47.3444,47.5029,41400.0
2015-01-20 14:40:00,56.93,57.0,56.93,57.0,39000.0,47.4946,47.553,47.4946,47.553,39000.0
2015-01-20 14:50:00,57.0,57.0,56.93,56.96,28600.0,47.553,47.553,47.4946,47.5196,28600.0
2015-01-20 15:00:00,56.97,57.0,56.92,56.99,29900.0,47.5279,47.553,47.4862,47.5446,29900.0
2015-01-20 15:10:00,56.98,57.02,56.95,56.99,50100.0,47.5363,47.5697,47.5113,47.5446,50100.0
2015-01-20 15:20:00,57.0,57.01,56.91,56.91,49100.0,47.553,47.5613,47.4779,47.4779,49100.0
2015-01-20 15:30:00,56.91,56.92,56.82,56.84,54800.0,47.4779,47.4862,47.4028,47.4195,54800.0
2015-01-20 15:40:00,56.84,56.91,56.82,56.83,99800.0,47.4195,47.4779,47.4028,47.4111,99800.0
2015-01-20 15:50:00,56.83,56.84,56.74,56.82,212400.0,47.4111,47.4195,47.3361,47.4028,212400.0
2015-01-21 09:30:00,56.77,56.77,56.23,56.66,64800.0,47.3611,47.3611,46.9106,47.2693,64800.0
2015-01-21 09:40:00,56.69,56.83,56.46,56.53,49000.0,47.2943,47.4111,47.1025,47.1609,49000.0
2015-01-21 09:50:00,56.54,56.7,56.53,56.6,29800.0,47.1692,47.3027,47.1609,47.2193,29800.0
2015-01-21 10:00:00,56.61,56.73,56.48,56.49,42300.0,47.2276,47.3277,47.1191,47.1275,42300.0
2015-01-21 10:10:00,56.49,56.69,56.44,56.69,37700.0,47.1275,47.2943,47.0858,47.2943,37700.0
2015-01-21 10:20:00,56.68,56.78,56.63,56.71,33800.0,47.286,47.3694,47.2443,47.311,33800.0
2015-01-21 10:30:00,56.72,56.75,56.59,56.6,30200.0,47.3194,47.3444,47.2109,47.2193,30200.0
2015-01-21 10:40:00,56.6,56.8,56.59,56.8,27100.0,47.2193,47.3861,47.2109,47.3861,27100.0
2015-01-21 10:50:00,56.81,56.93,56.8,56.91,49000.0,47.3945,47.4946,47.3861,47.4779,49000.0
2015-01-21 11:00:00,56.91,56.98,56.8,56.82,35300.0,47.4779,47.5363,47.3861,47.4028,35300.0
2015-01-21 11:10:00,56.81,56.86,56.78,56.84,48400.0,47.3945,47.4362,47.3694,47.4195,48400.0
2015-01-21 11:20:00,56.83,56.83,56.72,56.76,27300.0,47.4111,47.4111,47.3194,47.3527,27300.0
2015-01-21 11:30:00,56.77,56.81,56.71,56.72,31600.0,47.3611,47.3945,47.311,47.3194,31600.0
2015-01-21 11:40:00,56.72,56.8,56.71,56.77,32100.0,47.3194,47.3861,47.311,47.3611,32100.0
2015-01-21 11:50:00,56.77,56.84,56.76,56.79,22000.0,47.3611,47.4195,47.3527,47.3778,22000.0
2015-01-21 12:00:00,56.78,56.81,56.73,56.74,28100.0,47.3694,47.3945,47.3277,47.3361,28100.0
2015-01-21 12:10:00,56.74,56.83,56.73,56.8,30100.0,47.3361,47.4111,47.3277,47.3861,30100.0
2015-01-21 12:20:00,56.8,56.86,56.79,56.85,39000.0,47.3861,47.4362,47.3778,47.4278,39000.0
2015-01-21 12:30:00,56.86,56.88,56.72,56.75,38300.0,47.4362,47.4529,47.3194,47.3444,38300.0
2015-01-21 12:40:00,56.73,56.78,56.71,56.73,28800.0,47.3277,47.3694,47.311,47.3277,28800.0
2015-01-21 12:50:00,56.73,56.77,56.65,56.69,53500.0,47.3277,47.3611,47.261,47.2943,53500.0
2015-01-21 13:00:00,56.68,56.74,56.65,56.73,29400.0,47.286,47.3361,47.261,47.3277,29400.0
2015-01-21 13:10:00,56.72,56.72,56.63,56.66,26800.0,47.3194,47.3194,47.2443,47.2693,26800.0
2015-01-21 13:20:00,56.66,56.67,56.5,56.52,17400.0,47.2693,47.2777,47.1358,47.1525,17400.0
2015-01-21 13:30:00,56.52,56.53,56.44,56.53,20600.0,47.1525,47.1609,47.0858,47.1609,20600.0
2015-01-21 13:40:00,56.53,56.59,56.51,56.53,15200.0,47.1609,47.2109,47.1442,47.1609,15200.0
2015-01-21 13:50:00,56.53,56.55,56.44,56.45,21800.0,47.1609,47.1775,47.0858,47.0941,21800.0
2015-01-21 14:00:00,56.45,56.48,56.41,56.46,29300.0,47.0941,47.1191,47.0608,47.1025,29300.0
2015-01-21 14:10:00,56.45,56.54,56.41,56.48,27500.0,47.0941,47.1692,47.0608,47.1191,27500.0
2015-01-21 14:20:00,56.48,56.53,56.47,56.5,30500.0,47.1191,47.1609,47.1108,47.1358,30500.0
2015-01-21 14:30:00,56.49,56.51,56.42,56.44,29000.0,47.1275,47.1442,47.0691,47.0858,29000.0
2015-01-21 14:40:00,56.43,56.59,56.42,56.59,27400.0,47.0774,47.2109,47.0691,47.2109,27400.0
2015-01-21 14:50:00,56.58,56.65,56.58,56.63,37100.0,47.2026,47.261,47.2026,47.2443,37100.0
2015-01-21 15:00:00,56.63,56.65,56.53,56.54,24800.0,47.2443,47.261,47.1609,47.1692,24800.0
2015-01-21 15:10:00,56.54,56.69,56.5,56.68,28200.0,47.1692,47.2943,47.1358,47.286,28200.0
2015-01-21 15:20:00,56.68,56.68,56.6,56.62,30000.0,47.286,47.286,47.2193,47.2359,30000.0
2015-01-21 15:30:00,56.61,56.68,56.6,56.66,41800.0,47.2276,47.286,47.2193,47.2693,41800.0
2015-01-21 15:40:00,56.66,56.66,56.62,56.63,67200.0,47.2693,47.2693,47.2359,47.2443,67200.0
2015-01-21 15:50:00,56.63,56.64,56.56,56.57,130600.0,47.2443,47.2526,47.1859,47.1942,130600.0
2015-01-22 09:30:00,56.55,56.74,56.27,56.3,56500.0,47.4087,47.568,47.174,47.1991,56500.0
2015-01-22 09:40:00,56.35,56.36,56.03,56.14,51100.0,47.241,47.2494,46.9727,47.065,51100.0
2015-01-22 09:50:00,56.14,56.32,56.11,56.28,33900.0,47.065,47.2159,47.0398,47.1823,33900.0
2015-01-22 10:00:00,56.27,56.4,56.27,56.38,63000.0,47.174,47.2829,47.174,47.2662,63000.0
2015-01-22 10:10:00,56.37,56.63,56.33,56.61,48200.0,47.2578,47.4758,47.2243,47.459,48200.0
2015-01-22 10:20:00,56.61,56.68,56.46,56.46,36100.0,47.459,47.5177,47.3332,47.3332,36100.0
2015-01-22 10:30:00,56.48,56.68,56.45,56.62,21200.0,47.35,47.5177,47.3249,47.4674,21200.0
2015-01-22 10:40:00,56.62,56.83,56.61,56.79,29500.0,47.4674,47.6434,47.459,47.6099,29500.0
2015-01-22 10:50:00,56.8,56.93,56.8,56.88,30000.0,47.6183,47.7273,47.6183,47.6853,30000.0
2015-01-22 11:00:00,56.88,56.9,56.67,56.69,27700.0,47.6853,47.7021,47.5093,47.5261,27700.0
2015-01-22 11:10:00,56.68,56.73,56.6,56.73,30900.0,47.5177,47.5596,47.4506,47.5596,30900.0
2015-01-22 11:20:00,56.74,56.85,56.74,56.77,17500.0,47.568,47.6602,47.568,47.5931,17500.0
2015-01-22 11:30:00,56.78,56.83,56.66,56.73,27600.0,47.6015,47.6434,47.5009,47.5596,27600.0
2015-01-22 11:40:00,56.74,56.77,56.63,56.63,19300.0,47.568,47.5931,47.4758,47.4758,19300.0
2015-01-22 11:50:00,56.63,56.72,56.58,56.72,23400.0,47.4758,47.5512,47.4338,47.5512,23400.0
2015-01-22 12:00:00,56.73,56.75,56.65,56.69,22900.0,47.5596,47.5764,47.4925,47.5261,22900.0
2015-01-22 12:10:00,56.69,56.74,56.66,56.72,29600.0,47.5261,47.568,47.5009,47.5512,29600.0
2015-01-22 12:20:00,56.73,56.81,56.73,56.81,14200.0,47.5596,47.6267,47.5596,47.6267,14200.0
2015-01-22 12:30:00,56.81,56.81,56.72,56.73,24400.0,47.6267,47.6267,47.5512,47.5596,24400.0
2015-01-22 12:40:00,56.73,56.78,56.7,56.75,18000.0,47.5596,47.6015,47.5344,47.5764,18000.0
2015-01-22 12:50:00,56.75,56.78,56.66,56.72,24900.0,47.5764,47.6015,47.5009,47.5512,24900.0
2015-01-22 13:00:00,56.71,56.78,56.69,56.75,21500.0,47.5428,47.6015,47.5261,47.5764,21500.0
2015-01-22 13:10:00,56.76,56.81,56.67,56.7,20600.0,47.5847,47.6267,47.5093,47.5344,20600.0
2015-01-22 13:20:00,56.69,56.75,56.65,56.7,37400.0,47.5261,47.5764,47.4925,47.5344,37400.0
2015-01-22 13:30:00,56.7,56.76,56.69,56.72,34000.0,47.5344,47.5847,47.5261,47.5512,34000.0
2015-01-22 13:40:00,56.73,56.84,56.73,56.82,19200.0,47.5596,47.6518,47.5596,47.635,19200.0
2015-01-22 13:50:00,56.82,56.87,56.8,56.83,11200.0,47.635,47.677,47.6183,47.6434,11200.0
2015-01-22 14:00:00,56.84,56.88,56.82,56.84,20300.0,47.6518,47.6853,47.635,47.6518,20300.0
2015-01-22 14:10:00,56.83,56.96,56.81,56.92,20500.0,47.6434,47.7524,47.6267,47.7189,20500.0
2015-01-22 14:20:00,56.92,56.92,56.86,56.92,19800.0,47.7189,47.7189,47.6686,47.7189,19800.0
2015-01-22 14:30:00,56.94,57.09,56.94,57.06,22900.0,47.7356,47.8614,47.7356,47.8362,22900.0
2015-01-22 14:40:00,57.07,57.14,57.01,57.11,33200.0,47.8446,47.9033,47.7943,47.8782,33200.0
2015-01-22 14:50:00,57.11,57.16,57.09,57.14,27500.0,47.8782,47.9201,47.8614,47.9033,27500.0
2015-01-22 15:00:00,57.15,57.22,57.12,57.14,46200.0,47.9117,47.9704,47.8865,47.9033,46200.0
2015-01-22 15:10:00,57.14,57.2,57.1,57.2,49000.0,47.9033,47.9536,47.8698,47.9536,49000.0
2015-01-22 15:20:00,57.2,57.2,57.08,57.16,54100.0,47.9536,47.9536,47.853,47.9201,54100.0
2015-01-22 15:30:00,57.17,57.2,57.12,57.16,62100.0,47.9285,47.9536,47.8865,47.9201,62100.0
2015-01-22 15:40:00,57.16,57.16,57.11,57.12,69600.0,47.9201,47.9201,47.8782,47.8865,69600.0
2015-01-22 15:50:00,57.11,57.16,57.07,57.16,118100.0,47.8782,47.9201,47.8446,47.9201,118100.0
2015-01-23 09:30:00,57.26,57.26,57.02,57.21,52900.0,48.0039,48.0039,47.8027,47.962,52900.0
2015-01-23 09:40:00,57.2,57.24,57.09,57.21,21800.0,47.9536,47.9871,47.8614,47.962,21800.0
2015-01-23 09:50:00,57.22,57.22,56.99,57.13,27900.0,47.9704,47.9704,47.7776,47.8949,27900.0
2015-01-23 10:00:00,57.14,57.25,57.06,57.07,25800.0,47.9033,47.9955,47.8362,47.8446,25800.0
2015-01-23 10:10:00,57.07,57.11,56.9,56.91,36600.0,47.8446,47.8782,47.7021,47.7105,36600.0
2015-01-23 10:20:00,56.95,57.08,56.95,57.06,15000.0,47.744,47.853,47.744,47.8362,15000.0
2015-01-23 10:30:00,57.06,57.11,56.98,56.98,21700.0,47.8362,47.8782,47.7692,47.7692,21700.0
2015-01-23 10:40:00,56.98,56.98,56.8,56.87,33600.0,47.7692,47.7692,47.6183,47.677,33600.0
2015-01-23 10:50:00,56.89,57.12,56.88,57.06,36800.0,47.6937,47.8865,47.6853,47.8362,36800.0
2015-01-23 11:00:00,57.05,57.12,57.04,57.09,12900.0,47.8279,47.8865,47.8195,47.8614,12900.0
2015-01-23 11:10:00,57.09,57.12,57.02,57.11,12200.0,47.8614,47.8865,47.8027,47.8782,12200.0
2015-01-23 11:20:00,57.12,57.17,57.1,57.16,11700.0,47.8865,47.9285,47.8698,47.9201,11700.0
2015-01-23 11:30:00,57.16,57.16,57.05,57.06,18100.0,47.9201,47.9201,47.8279,47.8362,18100.0
2015-01-23 11:40:00,57.04,57.05,56.97,56.99,17600.0,47.8195,47.8279,47.7608,47.7776,17600.0
2015-01-23 11:50:00,56.99,57.0,56.94,56.96,15100.0,47.7776,47.7859,47.7356,47.7524,15100.0
2015-01-23 12:00:00,56.96,57.09,56.95,57.08,16700.0,47.7524,47.8614,47.744,47.853,16700.0
2015-01-23 12:10:00,57.07,57.17,56.99,57.0,25200.0,47.8446,47.9285,47.7776,47.7859,25200.0
2015-01-23 12:20:00,57.01,57.1,56.96,57.06,18800.0,47.7943,47.8698,47.7524,47.8362,18800.0
2015-01-23 12:30:00,57.06,57.13,57.05,57.13,22800.0,47.8362,47.8949,47.8279,47.8949,22800.0
2015-01-23 12:40:00,57.13,57.14,57.07,57.07,12200.0,47.8949,47.9033,47.8446,47.8446,12200.0
2015-01-23 12:50:00,57.07,57.12,57.02,57.08,19800.0,47.8446,47.8865,47.8027,47.853,19800.0
2015-01-23 13:00:00,57.07,57.11,57.02,57.1,13000.0,47.8446,47.8782,47.8027,47.8698,13000.0
2015-01-23 13:10:00,57.1,57.15,57.06,57.07,24700.0,47.8698,47.9117,47.8362,47.8446,24700.0
2015-01-23 13:20:00,57.07,57.09,57.05,57.07,9500.0,47.8446,47.8614,47.8279,47.8446,9500.0
2015-01-23 13:30:00,57.08,57.1,57.04,57.06,24400.0,47.853,47.8698,47.8195,47.8362,24400.0
2015-01-23 13:40:00,57.06,57.12,57.05,57.09,29600.0,47.8362,47.8865,47.8279,47.8614,29600.0
2015-01-23 13:50:00,57.1,57.1,57.04,57.04,28600.0,47.8698,47.8698,47.8195,47.8195,28600.0
2015-01-23 14:00:00,57.04,57.07,57.02,57.03,25900.0,47.8195,47.8446,47.8027,47.8111,25900.0
2015-01-23 14:10:00,57.03,57.08,57.01,57.05,28600.0,47.8111,47.853,47.7943,47.8279,28600.0
2015-01-23 14:20:00,57.05,57.1,57.04,57.08,14400.0,47.8279,47.8698,47.8195,47.853,14400.0
2015-01-23 14:30:00,57.08,57.09,56.97,56.97,16300.0,47.853,47.8614,47.7608,47.7608,16300.0
2015-01-23 14:40:00,56.97,57.0,56.86,56.87,28900.0,47.7608,47.7859,47.6686,47.677,28900.0
2015-01-23 14:50:00,56.87,56.91,56.86,56.87,13800.0,47.677,47.7105,47.6686,47.677,13800.0
2015-01-23 15:00:00,56.86,56.88,56.77,56.85,56100.0,47.6686,47.6853,47.5931,47.6602,56100.0
2015-01-23 15:10:00,56.84,56.89,56.82,56.84,27700.0,47.6518,47.6937,47.635,47.6518,27700.0
2015-01-23 15:20:00,56.84,56.85,56.79,56.84,42600.0,47.6518,47.6602,47.6099,47.6518,42600.0
2015-01-23 15:30:00,56.84,56.85,56.76,56.77,40700.0,47.6518,47.6602,47.5847,47.5931,40700.0
2015-01-23 15:40:00,56.77,56.8,56.71,56.74,57600.0,47.5931,47.6183,47.5428,47.568,57600.0
2015-01-23 15:50:00,56.75,56.75,56.6,56.65,307900.0,47.5764,47.5764,47.4506,47.4925,307900.0
2015-01-26 09:30:00,56.45,56.7,56.45,56.48,44800.0,47.3249,47.5344,47.3249,47.35,44800.0
2015-01-26 09:40:00,56.45,56.49,56.3,56.38,33800.0,47.3249,47.3584,47.1991,47.2662,33800.0
2015-01-26 09:50:00,56.37,56.44,56.27,56.36,34900.0,47.2578,47.3165,47.174,47.2494,34900.0
2015-01-26 10:00:00,56.37,56.44,56.32,56.41,44600.0,47.2578,47.3165,47.2159,47.2913,44600.0
2015-01-26 10:10:00,56.41,56.45,56.38,56.41,36600.0,47.2913,47.3249,47.2662,47.2913,36600.0
2015-01-26 10:20:00,56.41,56.48,56.37,56.44,41400.0,47.2913,47.35,47.2578,47.3165,41400.0
2015-01-26 10:30:00,56.45,56.49,56.4,56.47,55400.0,47.3249,47.3584,47.2829,47.3416,55400.0
2015-01-26 10:40:00,56.47,56.57,56.46,56.54,32600.0,47.3416,47.4255,47.3332,47.4003,32600.0
2015-01-26 10:50:00,56.53,56.56,56.51,56.55,29400.0,47.3919,47.4171,47.3752,47.4087,29400.0
2015-01-26 11:00:00,56.55,56.56,56.47,56.48,64400.0,47.4087,47.4171,47.3416,47.35,64400.0
2015-01-26 11:10:00,56.48,56.48,56.38,56.4,38200.0,47.35,47.35,47.2662,47.2829,38200.0
2015-01-26 11:20:00,56.4,56.45,56.35,56.38,38900.0,47.2829,47.3249,47.241,47.2662,38900.0
2015-01-26 11:30:00,56.39,56.41,56.31,56.35,31800.0,47.2746,47.2913,47.2075,47.241,31800.0
2015-01-26 11:40:00,56.36,56.57,56.36,56.55,17000.0,47.2494,47.4255,47.2494,47.4087,17000.0
2015-01-26 11:50:00,56.56,56.69,56.55,56.66,22200.0,47.4171,47.5261,47.4087,47.5009,22200.0
2015-01-26 12:00:00,56.66,56.68,56.59,56.67,19700.0,47.5009,47.5177,47.4422,47.5093,19700.0
2015-01-26 12:10:00,56.66,56.7,56.66,56.67,9600.0,47.5009,47.5344,47.5009,47.5093,9600.0
2015-01-26 12:20:00,56.67,56.67,56.58,56.58,16000.0,47.5093,47.5093,47.4338,47.4338,16000.0
2015-01-26 12:30:00,56.58,56.59,56.47,56.47,20100.0,47.4338,47.4422,47.3416,47.3416,20100.0
2015-01-26 12:40:00,56.48,56.53,56.47,56.5,12100.0,47.35,47.3919,47.3416,47.3668,12100.0
2015-01-26 12:50:00,56.49,56.57,56.49,56.56,16100.0,47.3584,47.4255,47.3584,47.4171,16100.0
2015-01-26 13:00:00,56.55,56.61,56.54,56.6,17500.0,47.4087,47.459,47.4003,47.4506,17500.0
2015-01-26 13:10:00,56.6,56.65,56.6,56.64,18900.0,47.4506,47.4925,47.4506,47.4841,18900.0
2015-01-26 13:20:00,56.65,56.66,56.52,56.52,28500.0,47.4925,47.5009,47.3835,47.3835,28500.0
2015-01-26 13:30:00,56.53,56.53,56.46,56.47,55600.0,47.3919,47.3919,47.3332,47.3416,55600.0
2015-01-26 13:40:00,56.47,56.53,56.45,56.52,66300.0,47.3416,47.3919,47.3249,47.3835,66300.0
2015-01-26 13:50:00,56.53,56.53,56.47,56.5,44800.0,47.3919,47.3919,47.3416,47.3668,44800.0
2015-01-26 14:00:00,56.5,56.51,56.48,56.51,39500.0,47.3668,47.3752,47.35,47.3752,39500.0
2015-01-26 14:10:00,56.5,56.51,56.46,56.51,20500.0,47.3668,47.3752,47.3332,47.3752,20500.0
2015-01-26 14:20:00,56.51,56.51,56.48,56.51,31500.0,47.3752,47.3752,47.35,47.3752,31500.0
2015-01-26 14:30:00,56.51,56.52,56.5,56.51,35700.0,47.3752,47.3835,47.3668,47.3752,35700.0
2015-01-26 14:40:00,56.51,56.55,56.47,56.54,44300.0,47.3752,47.4087,47.3416,47.4003,44300.0
2015-01-26 14:50:00,56.54,56.55,56.5,56.55,20400.0,47.4003,47.4087,47.3668,47.4087,20400.0
2015-01-26 15:00:00,56.54,56.55,56.5,56.54,22500.0,47.4003,47.4087,47.3668,47.4003,22500.0
2015-01-26 15:10:00,56.55,56.58,56.48,56.52,29200.0,47.4087,47.4338,47.35,47.3835,29200.0
2015-01-26 15:20:00,56.53,56.57,56.52,56.53,27900.0,47.3919,47.4255,47.3835,47.3919,27900.0
2015-01-26 15:30:00,56.52,56.57,56.51,56.56,37000.0,47.3835,47.4255,47.3752,47.4171,37000.0
2015-01-26 15:40:00,56.57,56.58,56.51,56.54,45000.0,47.4255,47.4338,47.3752,47.4003,45000.0
2015-01-26 15:50:00,56.55,56.6,56.54,56.59,99100.0,47.4087,47.4506,47.4003,47.4422,99100.0
2015-01-27 09:30:00,56.07,56.08,55.91,56.02,33500.0,47.0063,47.0147,46.8721,46.9644,33500.0
2015-01-27 09:40:00,56.0,56.1,55.93,56.09,27300.0,46.9476,47.0314,46.8889,47.023,27300.0
2015-01-27 09:50:00,56.1,56.11,55.97,56.1,12800.0,47.0314,47.0398,46.9224,47.0314,12800.0
2015-01-27 10:00:00,56.1,56.19,56.01,56.11,31200.0,47.0314,47.1069,46.956,47.0398,31200.0
2015-01-27 10:10:00,56.12,56.16,56.01,56.03,18900.0,47.0482,47.0817,46.956,46.9727,18900.0
2015-01-27 10:20:00,56.06,56.11,55.97,56.01,19900.0,46.9979,47.0398,46.9224,46.956,19900.0
2015-01-27 10:30:00,56.01,56.01,55.85,55.91,22200.0,46.956,46.956,46.8218,46.8721,22200.0
2015-01-27 10:40:00,55.91,55.91,55.75,55.76,25500.0,46.8721,46.8721,46.738,46.7464,25500.0
2015-01-27 10:50:00,55.77,55.87,55.75,55.86,24800.0,46.7548,46.8386,46.738,46.8302,24800.0
2015-01-27 11:00:00,55.86,55.94,55.81,55.94,33300.0,46.8302,46.8973,46.7883,46.8973,33300.0
2015-01-27 11:10:00,55.95,55.98,55.91,55.96,36300.0,46.9057,46.9308,46.8721,46.9141,36300.0
2015-01-27 11:20:00,55.97,56.0,55.83,55.95,36500.0,46.9224,46.9476,46.8051,46.9057,36500.0
2015-01-27 11:30:00,55.93,56.04,55.92,56.0,26800.0,46.8889,46.9811,46.8805,46.9476,26800.0
2015-01-27 11:40:00,56.0,56.04,55.96,56.02,16300.0,46.9476,46.9811,46.9141,46.9644,16300.0
2015-01-27 11:50:00,56.01,56.08,55.98,55.99,21900.0,46.956,47.0147,46.9308,46.9392,21900.0
2015-01-27 12:00:00,55.97,56.06,55.97,56.04,35000.0,46.9224,46.9979,46.9224,46.9811,35000.0
2015-01-27 12:10:00,56.03,56.04,55.97,56.0,27200.0,46.9727,46.9811,46.9224,46.9476,27200.0
2015-01-27 12:20:00,55.99,56.08,55.97,56.08,44900.0,46.9392,47.0147,46.9224,47.0147,44900.0
2015-01-27 12:30:00,56.08,56.13,56.05,56.12,33400.0,47.0147,47.0566,46.9895,47.0482,33400.0
2015-01-27 12:40:00,56.11,56.16,56.1,56.11,18200.0,47.0398,47.0817,47.0314,47.0398,18200.0
2015-01-27 12:50:00,56.11,56.21,56.11,56.21,14000.0,47.0398,47.1236,47.0398,47.1236,14000.0
2015-01-27 13:00:00,56.22,56.25,56.17,56.21,17000.0,47.132,47.1572,47.0901,47.1236,17000.0
2015-01-27 13:10:00,56.23,56.35,56.21,56.3,14800.0,47.1404,47.241,47.1236,47.1991,14800.0
2015-01-27 13:20:00,56.3,56.38,56.3,56.34,19800.0,47.1991,47.2662,47.1991,47.2326,19800.0
2015-01-27 13:30:00,56.34,56.38,56.32,56.36,18900.0,47.2326,47.2662,47.2159,47.2494,18900.0
2015-01-27 13:40:00,56.37,56.37,56.23,56.27,23400.0,47.2578,47.2578,47.1404,47.174,23400.0
2015-01-27 13:50:00,56.27,56.27,56.19,56.23,15000.0,47.174,47.174,47.1069,47.1404,15000.0
2015-01-27 14:00:00,56.24,56.32,56.24,56.26,19600.0,47.1488,47.2159,47.1488,47.1656,19600.0
2015-01-27 14:10:00,56.26,56.38,56.26,56.38,17800.0,47.1656,47.2662,47.1656,47.2662,17800.0
2015-01-27 14:20:00,56.39,56.45,56.37,56.41,20700.0,47.2746,47.3249,47.2578,47.2913,20700.0
2015-01-27 14:30:00,56.41,56.41,56.3,56.35,16600.0,47.2913,47.2913,47.1991,47.241,16600.0
2015-01-27 14:40:00,56.36,56.36,56.26,56.28,19500.0,47.2494,47.2494,47.1656,47.1823,19500.0
2015-01-27 14:50:00,56.29,56.29,56.12,56.13,21600.0,47.1907,47.1907,47.0482,47.0566,21600.0
2015-01-27 15:00:00,56.12,56.18,56.1,56.12,21600.0,47.0482,47.0985,47.0314,47.0482,21600.0
2015-01-27 15:10:00,56.13,56.17,56.09,56.12,48100.0,47.0566,47.0901,47.023,47.0482,48100.0
2015-01-27 15:20:00,56.1,56.1,55.92,55.92,53400.0,47.0314,47.0314,46.8805,46.8805,53400.0
2015-01-27 15:30:00,55.92,56.01,55.91,55.93,62200.0,46.8805,46.956,46.8721,46.8889,62200.0
2015-01-27 15:40:00,55.92,56.04,55.92,56.02,65000.0,46.8805,46.9811,46.8805,46.9644,65000.0
2015-01-27 15:50:00,56.01,56.01,55.91,55.95,109400.0,46.956,46.956,46.8721,46.9057,109400.0
2015-01-28 09:30:00,56.18,56.31,56.03,56.13,34100.0,47.0985,47.2075,46.9727,47.0566,34100.0
2015-01-28 09:40:00,56.12,56.31,56.08,56.14,34500.0,47.0482,47.2075,47.0147,47.065,34500.0
2015-01-28 09:50:00,56.15,56.24,56.15,56.19,23800.0,47.0733,47.1488,47.0733,47.1069,23800.0
2015-01-28 10:00:00,56.18,56.24,56.15,56.18,24000.0,47.0985,47.1488,47.0733,47.0985,24000.0
2015-01-28 10:10:00,56.18,56.22,56.02,56.02,26100.0,47.0985,47.132,46.9644,46.9644,26100.0
2015-01-28 10:20:00,56.03,56.12,56.03,56.09,13900.0,46.9727,47.0482,46.9727,47.023,13900.0
2015-01-28 10:30:00,56.1,56.16,55.91,55.93,250300.0,47.0314,47.0817,46.8721,46.8889,250300.0
2015-01-28 10:40:00,55.93,55.96,55.74,55.76,26000.0,46.8889,46.9141,46.7296,46.7464,26000.0
2015-01-28 10:50:00,55.75,55.8,55.64,55.69,19700.0,46.738,46.7799,46.6458,46.6877,19700.0
2015-01-28 11:00:00,55.68,55.8,55.66,55.8,16300.0,46.6793,46.7799,46.6626,46.7799,16300.0
2015-01-28 11:10:00,55.8,55.8,55.61,55.64,31700.0,46.7799,46.7799,46.6206,46.6458,31700.0
2015-01-28 11:20:00,55.65,55.71,55.56,55.67,26100.0,46.6542,46.7045,46.5787,46.6709,26100.0
2015-01-28 11:30:00,55.68,55.85,55.66,55.81,22700.0,46.6793,46.8218,46.6626,46.7883,22700.0
2015-01-28 11:40:00,55.81,55.94,55.8,55.89,19000.0,46.7883,46.8973,46.7799,46.8554,19000.0
2015-01-28 11:50:00,55.89,55.92,55.84,55.91,14700.0,46.8554,46.8805,46.8135,46.8721,14700.0
2015-01-28 12:00:00,55.91,55.99,55.9,55.96,24600.0,46.8721,46.9392,46.8638,46.9141,24600.0
2015-01-28 12:10:00,55.96,55.97,55.87,55.95,20000.0,46.9141,46.9224,46.8386,46.9057,20000.0
2015-01-28 12:20:00,55.96,56.02,55.93,55.97,28700.0,46.9141,46.9644,46.8889,46.9224,28700.0
2015-01-28 12:30:00,55.97,55.99,55.93,55.95,22400.0,46.9224,46.9392,46.8889,46.9057,22400.0
2015-01-28 12:40:00,55.96,55.97,55.85,55.86,62300.0,46.9141,46.9224,46.8218,46.8302,62300.0
2015-01-28 12:50:00,55.86,55.87,55.81,55.82,49800.0,46.8302,46.8386,46.7883,46.7967,49800.0
2015-01-28 13:00:00,55.81,55.81,55.69,55.72,108000.0,46.7883,46.7883,46.6877,46.7129,108000.0
2015-01-28 13:10:00,55.72,55.72,55.65,55.68,44900.0,46.7129,46.7129,46.6542,46.6793,44900.0
2015-01-28 13:20:00,55.68,55.71,55.62,55.62,26500.0,46.6793,46.7045,46.629,46.629,26500.0
2015-01-28 13:30:00,55.61,55.72,55.59,55.68,60100.0,46.6206,46.7129,46.6039,46.6793,60100.0
2015-01-28 13:40:00,55.68,55.68,55.56,55.61,76600.0,46.6793,46.6793,46.5787,46.6206,76600.0
2015-01-28 13:50:00,55.62,55.66,55.47,55.48,79600.0,46.629,46.6626,46.5033,46.5117,79600.0
2015-01-28 14:00:00,55.48,55.76,55.43,55.49,81600.0,46.5117,46.7464,46.4697,46.52,81600.0
2015-01-28 14:10:00,55.49,55.5,55.24,55.28,183100.0,46.52,46.5284,46.3104,46.344,183100.0
2015-01-28 14:20:00,55.28,55.32,54.99,55.06,156900.0,46.344,46.3775,46.1009,46.1595,156900.0
2015-01-28 14:30:00,55.06,55.11,54.84,55.03,118100.0,46.1595,46.2015,45.9751,46.1344,118100.0
2015-01-28 14:40:00,55.03,55.13,55.01,55.04,53900.0,46.1344,46.2182,46.1176,46.1428,53900.0
2015-01-28 14:50:00,55.05,55.18,55.04,55.13,57800.0,46.1512,46.2601,46.1428,46.2182,57800.0
2015-01-28 15:00:00,55.14,55.16,54.98,55.04,132400.0,46.2266,46.2434,46.0925,46.1428,132400.0
2015-01-28 15:10:00,55.05,55.07,54.87,54.88,110700.0,46.1512,46.1679,46.0003,46.0086,110700.0
2015-01-28 15:20:00,54.87,54.93,54.78,54.86,152300.0,46.0003,46.0506,45.9248,45.9919,152300.0
2015-01-28 15:30:00,54.85,54.86,54.62,54.62,212700.0,45.9835,45.9919,45.7907,45.7907,212700.0
2015-01-28 15:40:00,54.61,54.67,54.47,54.64,335700.0,45.7823,45.8326,45.6649,45.8074,335700.0
2015-01-28 15:50:00,54.63,54.69,54.36,54.41,551000.0,45.7991,45.8494,45.5727,45.6146,551000.0
2015-01-29 09:30:00,54.4,54.7,54.3,54.45,70200.0,45.6062,45.8577,45.5224,45.6482,70200.0
2015-01-29 09:40:00,54.44,54.54,54.39,54.48,58900.0,45.6398,45.7236,45.5979,45.6733,58900.0
2015-01-29 09:50:00,54.5,54.56,54.42,54.48,104600.0,45.6901,45.7404,45.623,45.6733,104600.0
2015-01-29 10:00:00,54.46,54.53,54.33,54.4,85500.0,45.6565,45.7152,45.5476,45.6062,85500.0
2015-01-29 10:10:00,54.39,54.52,54.38,54.49,48300.0,45.5979,45.7068,45.5895,45.6817,48300.0
2015-01-29 10:20:00,54.49,54.51,54.34,54.41,53500.0,45.6817,45.6985,45.5559,45.6146,53500.0
2015-01-29 10:30:00,54.41,54.46,54.24,54.31,52700.0,45.6146,45.6565,45.4721,45.5308,52700.0
2015-01-29 10:40:00,54.3,54.32,54.08,54.22,39300.0,45.5224,45.5392,45.338,45.4553,39300.0
2015-01-29 10:50:00,54.23,54.35,54.16,54.33,85000.0,45.4637,45.5643,45.405,45.5476,85000.0
2015-01-29 11:00:00,54.32,54.33,54.18,54.33,40900.0,45.5392,45.5476,45.4218,45.5476,40900.0
2015-01-29 11:10:00,54.33,54.44,54.3,54.32,38500.0,45.5476,45.6398,45.5224,45.5392,38500.0
2015-01-29 11:20:00,54.32,54.42,54.25,54.31,32900.0,45.5392,45.623,45.4805,45.5308,32900.0
2015-01-29 11:30:00,54.3,54.43,54.3,54.42,29900.0,45.5224,45.6314,45.5224,45.623,29900.0
2015-01-29 11:40:00,54.44,54.48,54.41,54.46,33500.0,45.6398,45.6733,45.6146,45.6565,33500.0
2015-01-29 11:50:00,54.45,54.56,54.45,54.47,89400.0,45.6482,45.7404,45.6482,45.6649,89400.0
2015-01-29 12:00:00,54.49,54.55,54.43,54.48,30800.0,45.6817,45.732,45.6314,45.6733,30800.0
2015-01-29 12:10:00,54.48,54.55,54.44,54.5,19000.0,45.6733,45.732,45.6398,45.6901,19000.0
2015-01-29 12:20:00,54.5,54.55,54.44,54.5,17500.0,45.6901,45.732,45.6398,45.6901,17500.0
2015-01-29 12:30:00,54.5,54.51,54.38,54.38,21300.0,45.6901,45.6985,45.5895,45.5895,21300.0
2015-01-29 12:40:00,54.37,54.42,54.32,54.4,30800.0,45.5811,45.623,45.5392,45.6062,30800.0
2015-01-29 12:50:00,54.39,54.43,54.35,54.39,22500.0,45.5979,45.6314,45.5643,45.5979,22500.0
2015-01-29 13:00:00,54.38,54.38,54.29,54.3,36000.0,45.5895,45.5895,45.514,45.5224,36000.0
2015-01-29 13:10:00,54.29,54.36,54.29,54.34,41600.0,45.514,45.5727,45.514,45.5559,41600.0
2015-01-29 13:20:00,54.34,54.44,54.33,54.41,41500.0,45.5559,45.6398,45.5476,45.6146,41500.0
2015-01-29 13:30:00,54.41,54.5,54.37,54.49,24800.0,45.6146,45.6901,45.5811,45.6817,24800.0
2015-01-29 13:40:00,54.5,54.53,54.48,54.51,39700.0,45.6901,45.7152,45.6733,45.6985,39700.0
2015-01-29 13:50:00,54.5,54.54,54.48,54.48,26200.0,45.6901,45.7236,45.6733,45.6733,26200.0
2015-01-29 14:00:00,54.48,54.54,54.47,54.5,49500.0,45.6733,45.7236,45.6649,45.6901,49500.0
2015-01-29 14:10:00,54.49,54.51,54.45,54.46,23600.0,45.6817,45.6985,45.6482,45.6565,23600.0
2015-01-29 14:20:00,54.46,54.6,54.45,54.59,32300.0,45.6565,45.7739,45.6482,45.7655,32300.0
2015-01-29 14:30:00,54.59,54.64,54.54,54.56,49900.0,45.7655,45.8074,45.7236,45.7404,49900.0
2015-01-29 14:40:00,54.56,54.58,54.45,54.47,33100.0,45.7404,45.7571,45.6482,45.6649,33100.0
2015-01-29 14:50:00,54.46,54.5,54.44,54.48,34200.0,45.6565,45.6901,45.6398,45.6733,34200.0
2015-01-29 15:00:00,54.49,54.51,54.44,54.5,56900.0,45.6817,45.6985,45.6398,45.6901,56900.0
2015-01-29 15:10:00,54.49,54.51,54.44,54.51,69900.0,45.6817,45.6985,45.6398,45.6985,69900.0
2015-01-29 15:20:00,54.52,54.58,54.49,54.53,98600.0,45.7068,45.7571,45.6817,45.7152,98600.0
2015-01-29 15:30:00,54.53,54.68,54.52,54.67,78200.0,45.7152,45.841,45.7068,45.8326,78200.0
2015-01-29 15:40:00,54.67,54.71,54.57,54.6,103200.0,45.8326,45.8661,45.7488,45.7739,103200.0
2015-01-29 15:50:00,54.6,54.67,54.56,54.65,149100.0,45.7739,45.8326,45.7404,45.8158,149100.0
2015-01-30 09:30:00,54.06,54.18,53.89,54.04,110300.0,45.3212,45.4218,45.1787,45.3044,110300.0
2015-01-30 09:40:00,54.04,54.38,54.03,54.11,50100.0,45.3044,45.5895,45.296,45.3631,50100.0
2015-01-30 09:50:00,54.11,54.17,53.91,53.91,110600.0,45.3631,45.4134,45.1954,45.1954,110600.0
2015-01-30 10:00:00,53.93,54.03,53.93,53.96,61100.0,45.2122,45.296,45.2122,45.2374,61100.0
2015-01-30 10:10:00,53.97,54.01,53.9,53.9,46900.0,45.2457,45.2793,45.1871,45.1871,46900.0
2015-01-30 10:20:00,53.9,53.96,53.85,53.94,43300.0,45.1871,45.2374,45.1451,45.2206,43300.0
2015-01-30 10:30:00,53.93,53.94,53.78,53.79,67800.0,45.2122,45.2206,45.0865,45.0948,67800.0
2015-01-30 10:40:00,53.8,53.99,53.77,53.98,63500.0,45.1032,45.2625,45.0781,45.2541,63500.0
2015-01-30 10:50:00,53.98,53.98,53.85,53.95,37700.0,45.2541,45.2541,45.1451,45.229,37700.0
2015-01-30 11:00:00,53.96,54.02,53.93,53.94,125000.0,45.2374,45.2877,45.2122,45.2206,125000.0
2015-01-30 11:10:00,53.93,53.97,53.77,53.82,46700.0,45.2122,45.2457,45.0781,45.12,46700.0
2015-01-30 11:20:00,53.82,53.89,53.76,53.87,34200.0,45.12,45.1787,45.0697,45.1619,34200.0
2015-01-30 11:30:00,53.87,53.95,53.87,53.88,40300.0,45.1619,45.229,45.1619,45.1703,40300.0
2015-01-30 11:40:00,53.89,53.91,53.76,53.88,60400.0,45.1787,45.1954,45.0697,45.1703,60400.0
2015-01-30 11:50:00,53.88,53.96,53.82,53.96,59600.0,45.1703,45.2374,45.12,45.2374,59600.0
2015-01-30 12:00:00,53.97,54.05,53.96,54.02,57800.0,45.2457,45.3128,45.2374,45.2877,57800.0
2015-01-30 12:10:00,54.03,54.16,54.0,54.14,91200.0,45.296,45.405,45.2709,45.3883,91200.0
2015-01-30 12:20:00,54.14,54.21,54.12,54.16,39400.0,45.3883,45.4469,45.3715,45.405,39400.0
2015-01-30 12:30:00,54.16,54.16,54.06,54.06,27600.0,45.405,45.405,45.3212,45.3212,27600.0
2015-01-30 12:40:00,54.06,54.1,54.01,54.03,23800.0,45.3212,45.3547,45.2793,45.296,23800.0
2015-01-30 12:50:00,54.02,54.07,53.97,54.0,51900.0,45.2877,45.3296,45.2457,45.2709,51900.0
2015-01-30 13:00:00,53.99,54.06,53.99,54.01,35700.0,45.2625,45.3212,45.2625,45.2793,35700.0
2015-01-30 13:10:00,54.01,54.02,53.88,53.92,32800.0,45.2793,45.2877,45.1703,45.2038,32800.0
2015-01-30 13:20:00,53.91,54.06,53.91,54.05,37800.0,45.1954,45.3212,45.1954,45.3128,37800.0
2015-01-30 13:30:00,54.04,54.16,54.03,54.12,36500.0,45.3044,45.405,45.296,45.3715,36500.0
2015-01-30 13:40:00,54.12,54.26,54.08,54.26,26400.0,45.3715,45.4889,45.338,45.4889,26400.0
2015-01-30 13:50:00,54.26,54.29,54.22,54.26,31400.0,45.4889,45.514,45.4553,45.4889,31400.0
2015-01-30 14:00:00,54.27,54.27,54.18,54.25,24500.0,45.4973,45.4973,45.4218,45.4805,24500.0
2015-01-30 14:10:00,54.25,54.27,54.13,54.27,45700.0,45.4805,45.4973,45.3799,45.4973,45700.0
2015-01-30 14:20:00,54.25,54.34,54.23,54.34,46100.0,45.4805,45.5559,45.4637,45.5559,46100.0
2015-01-30 14:30:00,54.34,54.38,54.21,54.21,53400.0,45.5559,45.5895,45.4469,45.4469,53400.0
2015-01-30 14:40:00,54.21,54.23,54.0,54.04,59000.0,45.4469,45.4637,45.2709,45.3044,59000.0
2015-01-30 14:50:00,54.04,54.06,53.95,54.0,68600.0,45.3044,45.3212,45.229,45.2709,68600.0
2015-01-30 15:00:00,54.01,54.05,53.89,53.91,108400.0,45.2793,45.3128,45.1787,45.1954,108400.0
2015-01-30 15:10:00,53.91,54.01,53.9,53.9,83200.0,45.1954,45.2793,45.1871,45.1871,83200.0
2015-01-30 15:20:00,53.9,54.02,53.82,54.01,85600.0,45.1871,45.2877,45.12,45.2793,85600.0
2015-01-30 15:30:00,54.0,54.06,53.89,53.97,145300.0,45.2709,45.3212,45.1787,45.2457,145300.0
2015-01-30 15:40:00,53.97,53.97,53.77,53.8,185300.0,45.2457,45.2457,45.0781,45.1032,185300.0
2015-01-30 15:50:00,53.81,53.84,53.7,53.77,258700.0,45.1116,45.1368,45.0194,45.0781,258700.0
2015-02-02 09:30:00,53.85,54.05,53.83,53.94,62000.0,45.1451,45.3128,45.1284,45.2206,62000.0
2015-02-02 09:40:00,53.93,53.93,53.76,53.76,204900.0,45.2122,45.2122,45.0697,45.0697,204900.0
2015-02-02 09:50:00,53.74,53.82,53.66,53.8,46800.0,45.0529,45.12,44.9859,45.1032,46800.0
2015-02-02 10:00:00,53.82,53.82,53.5,53.56,136200.0,45.12,45.12,44.8517,44.902,136200.0
2015-02-02 10:10:00,53.55,53.69,53.5,53.64,83400.0,44.8936,45.011,44.8517,44.9691,83400.0
2015-02-02 10:20:00,53.63,53.71,53.6,53.65,55700.0,44.9607,45.0278,44.9356,44.9775,55700.0
2015-02-02 10:30:00,53.67,53.75,53.6,53.75,67600.0,44.9942,45.0613,44.9356,45.0613,67600.0
2015-02-02 10:40:00,53.75,53.87,53.75,53.85,54000.0,45.0613,45.1619,45.0613,45.1451,54000.0
2015-02-02 10:50:00,53.84,53.98,53.82,53.95,41600.0,45.1368,45.2541,45.12,45.229,41600.0
2015-02-02 11:00:00,53.95,54.08,53.91,54.01,48500.0,45.229,45.338,45.1954,45.2793,48500.0
2015-02-02 11:10:00,54.02,54.11,53.97,53.98,51400.0,45.2877,45.3631,45.2457,45.2541,51400.0
2015-02-02 11:20:00,53.98,54.05,53.94,54.02,38700.0,45.2541,45.3128,45.2206,45.2877,38700.0
2015-02-02 11:30:00,54.03,54.2,54.0,54.15,44400.0,45.296,45.4386,45.2709,45.3966,44400.0
2015-02-02 11:40:00,54.15,54.18,54.12,54.14,76300.0,45.3966,45.4218,45.3715,45.3883,76300.0
2015-02-02 11:50:00,54.14,54.16,54.0,54.02,78800.0,45.3883,45.405,45.2709,45.2877,78800.0
2015-02-02 12:00:00,54.02,54.05,53.84,53.89,43100.0,45.2877,45.3128,45.1368,45.1787,43100.0
2015-02-02 12:10:00,53.88,53.92,53.86,53.9,70600.0,45.1703,45.2038,45.1535,45.1871,70600.0
2015-02-02 12:20:00,53.9,53.9,53.74,53.83,39100.0,45.1871,45.1871,45.0529,45.1284,39100.0
2015-02-02 12:30:00,53.84,53.87,53.79,53.87,72800.0,45.1368,45.1619,45.0948,45.1619,72800.0
2015-02-02 12:40:00,53.87,53.92,53.73,53.74,37800.0,45.1619,45.2038,45.0445,45.0529,37800.0
2015-02-02 12:50:00,53.75,53.86,53.73,53.8,103400.0,45.0613,45.1535,45.0445,45.1032,103400.0
2015-02-02 13:00:00,53.8,53.82,53.71,53.82,25600.0,45.1032,45.12,45.0278,45.12,25600.0
2015-02-02 13:10:00,53.85,53.91,53.8,53.84,17200.0,45.1451,45.1954,45.1032,45.1368,17200.0
2015-02-02 13:20:00,53.85,54.01,53.85,53.98,23800.0,45.1451,45.2793,45.1451,45.2541,23800.0
2015-02-02 13:30:00,53.98,54.05,53.83,53.83,38300.0,45.2541,45.3128,45.1284,45.1284,38300.0
2015-02-02 13:40:00,53.82,53.86,53.77,53.8,26200.0,45.12,45.1535,45.0781,45.1032,26200.0
2015-02-02 13:50:00,53.8,53.85,53.72,53.77,48100.0,45.1032,45.1451,45.0362,45.0781,48100.0
2015-02-02 14:00:00,53.76,53.94,53.75,53.91,41400.0,45.0697,45.2206,45.0613,45.1954,41400.0
2015-02-02 14:10:00,53.9,53.96,53.87,53.96,37300.0,45.1871,45.2374,45.1619,45.2374,37300.0
2015-02-02 14:20:00,53.97,54.09,53.95,54.09,55200.0,45.2457,45.3463,45.229,45.3463,55200.0
2015-02-02 14:30:00,54.09,54.11,54.0,54.02,55600.0,45.3463,45.3631,45.2709,45.2877,55600.0
2015-02-02 14:40:00,54.03,54.07,53.91,53.94,49600.0,45.296,45.3296,45.1954,45.2206,49600.0
2015-02-02 14:50:00,53.94,54.08,53.88,53.93,78400.0,45.2206,45.338,45.1703,45.2122,78400.0
2015-02-02 15:00:00,53.93,54.07,53.91,54.07,82200.0,45.2122,45.3296,45.1954,45.3296,82200.0
2015-02-02 15:10:00,54.07,54.21,54.06,54.17,86800.0,45.3296,45.4469,45.3212,45.4134,86800.0
2015-02-02 15:20:00,54.16,54.23,54.16,54.2,83100.0,45.405,45.4637,45.405,45.4386,83100.0
2015-02-02 15:30:00,54.2,54.42,54.17,54.42,117800.0,45.4386,45.623,45.4134,45.623,117800.0
2015-02-02 15:40:00,54.43,54.62,54.4,54.54,192000.0,45.6314,45.7907,45.6062,45.7236,192000.0
2015-02-02 15:50:00,54.54,54.6,54.49,54.59,219600.0,45.7236,45.7739,45.6817,45.7655,219600.0
2015-02-03 09:30:00,54.92,55.13,54.76,55.11,130500.0,46.0422,46.2182,45.908,46.2015,130500.0
2015-02-03 09:40:00,55.08,55.17,55.03,55.1,43000.0,46.1763,46.2518,46.1344,46.1931,43000.0
2015-02-03 09:50:00,55.11,55.16,55.07,55.16,34200.0,46.2015,46.2434,46.1679,46.2434,34200.0
2015-02-03 10:00:00,55.17,55.2,54.96,54.96,67400.0,46.2518,46.2769,46.0757,46.0757,67400.0
2015-02-03 10:10:00,54.97,55.0,54.87,54.93,53200.0,46.0841,46.1092,46.0003,46.0506,53200.0
2015-02-03 10:20:00,54.93,55.09,54.92,55.09,37200.0,46.0506,46.1847,46.0422,46.1847,37200.0
2015-02-03 10:30:00,55.09,55.09,55.0,55.03,66800.0,46.1847,46.1847,46.1092,46.1344,66800.0
2015-02-03 10:40:00,55.03,55.05,54.87,54.93,74100.0,46.1344,46.1512,46.0003,46.0506,74100.0
2015-02-03 10:50:00,54.93,54.94,54.75,54.75,36000.0,46.0506,46.0589,45.8997,45.8997,36000.0
2015-02-03 11:00:00,54.75,54.86,54.74,54.83,47900.0,45.8997,45.9919,45.8913,45.9667,47900.0
2015-02-03 11:10:00,54.84,54.92,54.79,54.91,25300.0,45.9751,46.0422,45.9332,46.0338,25300.0
2015-02-03 11:20:00,54.91,54.93,54.79,54.79,26300.0,46.0338,46.0506,45.9332,45.9332,26300.0
2015-02-03 11:30:00,54.79,54.89,54.76,54.88,55200.0,45.9332,46.017,45.908,46.0086,55200.0
2015-02-03 11:40:00,54.88,54.92,54.81,54.86,27300.0,46.0086,46.0422,45.95,45.9919,27300.0
2015-02-03 11:50:00,54.84,54.84,54.69,54.72,61900.0,45.9751,45.9751,45.8494,45.8745,61900.0
2015-02-03 12:00:00,54.72,54.79,54.65,54.77,23800.0,45.8745,45.9332,45.8158,45.9164,23800.0
2015-02-03 12:10:00,54.76,54.86,54.74,54.76,33400.0,45.908,45.9919,45.8913,45.908,33400.0
2015-02-03 12:20:00,54.75,54.78,54.69,54.72,34300.0,45.8997,45.9248,45.8494,45.8745,34300.0
2015-02-03 12:30:00,54.72,54.72,54.63,54.67,33900.0,45.8745,45.8745,45.7991,45.8326,33900.0
2015-02-03 12:40:00,54.67,54.73,54.66,54.72,36900.0,45.8326,45.8829,45.8242,45.8745,36900.0
2015-02-03 12:50:00,54.73,54.74,54.64,54.69,39300.0,45.8829,45.8913,45.8074,45.8494,39300.0
2015-02-03 13:00:00,54.69,54.72,54.65,54.7,25300.0,45.8494,45.8745,45.8158,45.8577,25300.0
2015-02-03 13:10:00,54.68,54.8,54.65,54.8,45700.0,45.841,45.9416,45.8158,45.9416,45700.0
2015-02-03 13:20:00,54.8,54.89,54.79,54.83,23900.0,45.9416,46.017,45.9332,45.9667,23900.0
2015-02-03 13:30:00,54.84,54.91,54.79,54.79,25900.0,45.9751,46.0338,45.9332,45.9332,25900.0
2015-02-03 13:40:00,54.8,54.84,54.78,54.78,41500.0,45.9416,45.9751,45.9248,45.9248,41500.0
2015-02-03 13:50:00,54.79,54.93,54.76,54.91,84000.0,45.9332,46.0506,45.908,46.0338,84000.0
2015-02-03 14:00:00,54.92,54.97,54.84,54.86,29000.0,46.0422,46.0841,45.9751,45.9919,29000.0
2015-02-03 14:10:00,54.85,54.86,54.79,54.83,30900.0,45.9835,45.9919,45.9332,45.9667,30900.0
2015-02-03 14:20:00,54.83,54.85,54.75,54.77,40200.0,45.9667,45.9835,45.8997,45.9164,40200.0
2015-02-03 14:30:00,54.78,54.79,54.73,54.78,82400.0,45.9248,45.9332,45.8829,45.9248,82400.0
2015-02-03 14:40:00,54.78,54.79,54.75,54.78,62100.0,45.9248,45.9332,45.8997,45.9248,62100.0
2015-02-03 14:50:00,54.78,54.84,54.78,54.83,103600.0,45.9248,45.9751,45.9248,45.9667,103600.0
2015-02-03 15:00:00,54.83,54.87,54.81,54.83,71800.0,45.9667,46.0003,45.95,45.9667,71800.0
2015-02-03 15:10:00,54.82,54.88,54.79,54.86,322500.0,45.9583,46.0086,45.9332,45.9919,322500.0
2015-02-03 15:20:00,54.86,55.0,54.86,54.97,70300.0,45.9919,46.1092,45.9919,46.0841,70300.0
2015-02-03 15:30:00,54.97,55.01,54.91,54.98,96100.0,46.0841,46.1176,46.0338,46.0925,96100.0
2015-02-03 15:40:00,54.97,55.06,54.97,55.03,129400.0,46.0841,46.1595,46.0841,46.1344,129400.0
2015-02-03 15:50:00,55.04,55.13,55.04,55.11,186500.0,46.1428,46.2182,46.1428,46.2015,186500.0
2015-02-04 09:30:00,55.03,55.43,55.03,55.37,98300.0,46.1344,46.4697,46.1344,46.4194,98300.0
2015-02-04 09:40:00,55.37,55.39,55.22,55.32,58100.0,46.4194,46.4362,46.2937,46.3775,58100.0
2015-02-04 09:50:00,55.32,55.34,55.19,55.2,50000.0,46.3775,46.3943,46.2685,46.2769,50000.0
2015-02-04 10:00:00,55.21,55.38,55.2,55.23,60100.0,46.2853,46.4278,46.2769,46.3021,60100.0
2015-02-04 10:10:00,55.23,55.29,55.18,55.22,51000.0,46.3021,46.3524,46.2601,46.2937,51000.0
2015-02-04 10:20:00,55.22,55.25,55.09,55.14,96100.0,46.2937,46.3188,46.1847,46.2266,96100.0
2015-02-04 10:30:00,55.13,55.22,55.06,55.12,52500.0,46.2182,46.2937,46.1595,46.2098,52500.0
2015-02-04 10:40:00,55.11,55.23,55.1,55.15,64400.0,46.2015,46.3021,46.1931,46.235,64400.0
2015-02-04 10:50:00,55.16,55.18,55.11,55.16,59600.0,46.2434,46.2601,46.2015,46.2434,59600.0
2015-02-04 11:00:00,55.15,55.28,55.12,55.28,52000.0,46.235,46.344,46.2098,46.344,52000.0
2015-02-04 11:10:00,55.28,55.32,55.22,55.26,67500.0,46.344,46.3775,46.2937,46.3272,67500.0
2015-02-04 11:20:00,55.27,55.42,55.26,55.42,45600.0,46.3356,46.4614,46.3272,46.4614,45600.0
2015-02-04 11:30:00,55.42,55.53,55.39,55.51,41900.0,46.4614,46.5536,46.4362,46.5368,41900.0
2015-02-04 11:40:00,55.5,55.54,55.47,55.49,39700.0,46.5284,46.562,46.5033,46.52,39700.0
2015-02-04 11:50:00,55.48,55.51,55.42,55.44,49300.0,46.5117,46.5368,46.4614,46.4781,49300.0
2015-02-04 12:00:00,55.44,55.51,55.44,55.51,26800.0,46.4781,46.5368,46.4781,46.5368,26800.0
2015-02-04 12:10:00,55.52,55.52,55.43,55.45,26600.0,46.5452,46.5452,46.4697,46.4865,26600.0
2015-02-04 12:20:00,55.44,55.44,55.28,55.28,39400.0,46.4781,46.4781,46.344,46.344,39400.0
2015-02-04 12:30:00,55.29,55.34,55.26,55.27,28800.0,46.3524,46.3943,46.3272,46.3356,28800.0
2015-02-04 12:40:00,55.27,55.28,55.21,55.25,26300.0,46.3356,46.344,46.2853,46.3188,26300.0
2015-02-04 12:50:00,55.26,55.36,55.25,55.32,24300.0,46.3272,46.4111,46.3188,46.3775,24300.0
2015-02-04 13:00:00,55.34,55.37,55.3,55.35,30800.0,46.3943,46.4194,46.3608,46.4027,30800.0
2015-02-04 13:10:00,55.36,55.42,55.35,55.38,25500.0,46.4111,46.4614,46.4027,46.4278,25500.0
2015-02-04 13:20:00,55.38,55.46,55.35,55.45,23400.0,46.4278,46.4949,46.4027,46.4865,23400.0
2015-02-04 13:30:00,55.47,55.53,55.46,55.49,30600.0,46.5033,46.5536,46.4949,46.52,30600.0
2015-02-04 13:40:00,55.48,55.54,55.45,55.52,31400.0,46.5117,46.562,46.4865,46.5452,31400.0
2015-02-04 13:50:00,55.52,55.54,55.46,55.51,24600.0,46.5452,46.562,46.4949,46.5368,24600.0
2015-02-04 14:00:00,55.51,55.59,55.46,55.48,35100.0,46.5368,46.6039,46.4949,46.5117,35100.0
2015-02-04 14:10:00,55.48,55.49,55.4,55.42,38200.0,46.5117,46.52,46.4446,46.4614,38200.0
2015-02-04 14:20:00,55.43,55.49,55.4,55.47,32200.0,46.4697,46.52,46.4446,46.5033,32200.0
2015-02-04 14:30:00,55.47,55.49,55.37,55.43,44600.0,46.5033,46.52,46.4194,46.4697,44600.0
2015-02-04 14:40:00,55.42,55.51,55.41,55.51,24000.0,46.4614,46.5368,46.453,46.5368,24000.0
2015-02-04 14:50:00,55.5,55.53,55.44,55.49,33200.0,46.5284,46.5536,46.4781,46.52,33200.0
2015-02-04 15:00:00,55.48,55.53,55.45,55.52,33000.0,46.5117,46.5536,46.4865,46.5452,33000.0
2015-02-04 15:10:00,55.52,55.6,55.48,55.59,33800.0,46.5452,46.6123,46.5117,46.6039,33800.0
2015-02-04 15:20:00,55.6,55.66,55.56,55.66,48300.0,46.6123,46.6626,46.5787,46.6626,48300.0
2015-02-04 15:30:00,55.66,55.68,55.52,55.52,77000.0,46.6626,46.6793,46.5452,46.5452,77000.0
2015-02-04 15:40:00,55.52,55.55,55.18,55.29,148500.0,46.5452,46.5703,46.2601,46.3524,148500.0
2015-02-04 15:50:00,55.29,55.32,55.21,55.31,172000.0,46.3524,46.3775,46.2853,46.3691,172000.0
2015-02-05 09:30:00,55.27,55.29,54.9,55.16,140600.0,46.3356,46.3524,46.0254,46.2434,140600.0
2015-02-05 09:40:00,55.16,55.32,55.11,55.3,32900.0,46.2434,46.3775,46.2015,46.3608,32900.0
2015-02-05 09:50:00,55.3,55.4,55.3,55.38,30500.0,46.3608,46.4446,46.3608,46.4278,30500.0
2015-02-05 10:00:00,55.39,55.44,55.33,55.38,29900.0,46.4362,46.4781,46.3859,46.4278,29900.0
2015-02-05 10:10:00,55.37,55.43,55.29,55.4,26400.0,46.4194,46.4697,46.3524,46.4446,26400.0
2015-02-05 10:20:00,55.41,55.5,55.38,55.5,90000.0,46.453,46.5284,46.4278,46.5284,90000.0
2015-02-05 10:30:00,55.5,55.5,55.38,55.45,40200.0,46.5284,46.5284,46.4278,46.4865,40200.0
2015-02-05 10:40:00,55.45,55.49,55.41,55.49,120200.0,46.4865,46.52,46.453,46.52,120200.0
2015-02-05 10:50:00,55.49,55.63,55.49,55.59,33600.0,46.52,46.6374,46.52,46.6039,33600.0
2015-02-05 11:00:00,55.58,55.63,55.57,55.62,46000.0,46.5955,46.6374,46.5871,46.629,46000.0
2015-02-05 11:10:00,55.62,55.65,55.59,55.62,72100.0,46.629,46.6542,46.6039,46.629,72100.0
2015-02-05 11:20:00,55.63,55.63,55.6,55.62,38100.0,46.6374,46.6374,46.6123,46.629,38100.0
2015-02-05 11:30:00,55.63,55.65,55.57,55.63,90800.0,46.6374,46.6542,46.5871,46.6374,90800.0
2015-02-05 11:40:00,55.63,55.63,55.59,55.62,23400.0,46.6374,46.6374,46.6039,46.629,23400.0
2015-02-05 11:50:00,55.61,55.64,55.59,55.64,30400.0,46.6206,46.6458,46.6039,46.6458,30400.0
2015-02-05 12:00:00,55.64,55.65,55.59,55.62,26100.0,46.6458,46.6542,46.6039,46.629,26100.0
2015-02-05 12:10:00,55.63,55.63,55.56,55.58,39800.0,46.6374,46.6374,46.5787,46.5955,39800.0
2015-02-05 12:20:00,55.58,55.61,55.55,55.59,16100.0,46.5955,46.6206,46.5703,46.6039,16100.0
2015-02-05 12:30:00,55.59,55.6,55.56,55.59,13100.0,46.6039,46.6123,46.5787,46.6039,13100.0
2015-02-05 12:40:00,55.59,55.62,55.54,55.55,18000.0,46.6039,46.629,46.562,46.5703,18000.0
2015-02-05 12:50:00,55.54,55.56,55.49,55.51,18100.0,46.562,46.5787,46.52,46.5368,18100.0
2015-02-05 13:00:00,55.5,55.56,55.5,55.51,19300.0,46.5284,46.5787,46.5284,46.5368,19300.0
2015-02-05 13:10:00,55.52,55.6,55.52,55.58,30300.0,46.5452,46.6123,46.5452,46.5955,30300.0
2015-02-05 13:20:00,55.59,55.63,55.58,55.62,28800.0,46.6039,46.6374,46.5955,46.629,28800.0
2015-02-05 13:30:00,55.62,55.65,55.6,55.63,58700.0,46.629,46.6542,46.6123,46.6374,58700.0
2015-02-05 13:40:00,55.63,55.69,55.62,55.69,17800.0,46.6374,46.6877,46.629,46.6877,17800.0
2015-02-05 13:50:00,55.69,55.73,55.68,55.71,28400.0,46.6877,46.7212,46.6793,46.7045,28400.0
2015-02-05 14:00:00,55.71,55.72,55.65,55.66,85000.0,46.7045,46.7129,46.6542,46.6626,85000.0
2015-02-05 14:10:00,55.66,55.72,55.64,55.67,39200.0,46.6626,46.7129,46.6458,46.6709,39200.0
2015-02-05 14:20:00,55.67,55.67,55.52,55.54,43500.0,46.6709,46.6709,46.5452,46.562,43500.0
2015-02-05 14:30:00,55.53,55.56,55.51,55.55,31400.0,46.5536,46.5787,46.5368,46.5703,31400.0
2015-02-05 14:40:00,55.55,55.6,55.54,55.59,88600.0,46.5703,46.6123,46.562,46.6039,88600.0
2015-02-05 14:50:00,55.59,55.66,55.59,55.65,33200.0,46.6039,46.6626,46.6039,46.6542,33200.0
2015-02-05 15:00:00,55.66,55.71,55.65,55.7,33500.0,46.6626,46.7045,46.6542,46.6961,33500.0
2015-02-05 15:10:00,55.7,55.7,55.63,55.63,60400.0,46.6961,46.6961,46.6374,46.6374,60400.0
2015-02-05 15:20:00,55.64,55.71,55.62,55.71,79700.0,46.6458,46.7045,46.629,46.7045,79700.0
2015-02-05 15:30:00,55.71,55.8,55.67,55.8,79800.0,46.7045,46.7799,46.6709,46.7799,79800.0
2015-02-05 15:40:00,55.8,55.84,55.75,55.77,160400.0,46.7799,46.8135,46.738,46.7548,160400.0
2015-02-05 15:50:00,55.76,55.83,55.75,55.8,213500.0,46.7464,46.8051,46.738,46.7799,213500.0
2015-02-06 09:30:00,55.31,56.0,55.05,55.26,224100.0,46.3691,46.9476,46.1512,46.3272,224100.0
2015-02-06 09:40:00,55.27,55.34,55.0,55.25,239600.0,46.3356,46.3943,46.1092,46.3188,239600.0
2015-02-06 09:50:00,55.24,55.95,55.24,55.87,135400.0,46.3104,46.9057,46.3104,46.8386,135400.0
2015-02-06 10:00:00,55.85,55.97,55.69,55.69,110200.0,46.8218,46.9224,46.6877,46.6877,110200.0
2015-02-06 10:10:00,55.72,55.88,55.72,55.85,75100.0,46.7129,46.847,46.7129,46.8218,75100.0
2015-02-06 10:20:00,55.85,56.09,55.68,55.69,116500.0,46.8218,47.023,46.6793,46.6877,116500.0
2015-02-06 10:30:00,55.69,55.74,55.31,55.34,212200.0,46.6877,46.7296,46.3691,46.3943,212200.0
2015-02-06 10:40:00,55.33,55.54,55.31,55.46,185500.0,46.3859,46.562,46.3691,46.4949,185500.0
2015-02-06 10:50:00,55.45,55.51,55.4,55.47,86600.0,46.4865,46.5368,46.4446,46.5033,86600.0
2015-02-06 11:00:00,55.48,55.76,55.47,55.7,169700.0,46.5117,46.7464,46.5033,46.6961,169700.0
2015-02-06 11:10:00,55.69,55.71,55.62,55.68,77000.0,46.6877,46.7045,46.629,46.6793,77000.0
2015-02-06 11:20:00,55.67,55.83,55.65,55.82,56300.0,46.6709,46.8051,46.6542,46.7967,56300.0
2015-02-06 11:30:00,55.81,55.84,55.71,55.81,39800.0,46.7883,46.8135,46.7045,46.7883,39800.0
2015-02-06 11:40:00,55.81,55.83,55.71,55.73,49500.0,46.7883,46.8051,46.7045,46.7212,49500.0
2015-02-06 11:50:00,55.72,55.75,55.63,55.63,70500.0,46.7129,46.738,46.6374,46.6374,70500.0
2015-02-06 12:00:00,55.63,55.64,55.47,55.49,90800.0,46.6374,46.6458,46.5033,46.52,90800.0
2015-02-06 12:10:00,55.5,55.63,55.45,55.62,108700.0,46.5284,46.6374,46.4865,46.629,108700.0
2015-02-06 12:20:00,55.62,55.65,55.57,55.61,42800.0,46.629,46.6542,46.5871,46.6206,42800.0
2015-02-06 12:30:00,55.61,55.72,55.55,55.57,121600.0,46.6206,46.7129,46.5703,46.5871,121600.0
2015-02-06 12:40:00,55.57,55.61,55.46,55.59,101100.0,46.5871,46.6206,46.4949,46.6039,101100.0
2015-02-06 12:50:00,55.6,55.64,55.54,55.63,33900.0,46.6123,46.6458,46.562,46.6374,33900.0
2015-02-06 13:00:00,55.62,55.63,55.49,55.56,140600.0,46.629,46.6374,46.52,46.5787,140600.0
2015-02-06 13:10:00,55.56,55.63,55.48,55.56,75600.0,46.5787,46.6374,46.5117,46.5787,75600.0
2015-02-06 13:20:00,55.57,55.68,55.46,55.55,57900.0,46.5871,46.6793,46.4949,46.5703,57900.0
2015-02-06 13:30:00,55.55,55.67,55.53,55.67,85100.0,46.5703,46.6709,46.5536,46.6709,85100.0
2015-02-06 13:40:00,55.66,55.72,55.5,55.51,44900.0,46.6626,46.7129,46.5284,46.5368,44900.0
2015-02-06 13:50:00,55.52,55.6,55.48,55.54,90400.0,46.5452,46.6123,46.5117,46.562,90400.0
2015-02-06 14:00:00,55.54,55.73,55.53,55.73,61000.0,46.562,46.7212,46.5536,46.7212,61000.0
2015-02-06 14:10:00,55.73,55.79,55.7,55.74,90300.0,46.7212,46.7715,46.6961,46.7296,90300.0
2015-02-06 14:20:00,55.73,55.86,55.73,55.77,70100.0,46.7212,46.8302,46.7212,46.7548,70100.0
2015-02-06 14:30:00,55.77,55.87,55.75,55.77,102300.0,46.7548,46.8386,46.738,46.7548,102300.0
2015-02-06 14:40:00,55.77,55.88,55.75,55.82,61000.0,46.7548,46.847,46.738,46.7967,61000.0
2015-02-06 14:50:00,55.82,55.86,55.61,55.61,71400.0,46.7967,46.8302,46.6206,46.6206,71400.0
2015-02-06 15:00:00,55.61,55.63,55.45,55.55,93800.0,46.6206,46.6374,46.4865,46.5703,93800.0
2015-02-06 15:10:00,55.55,55.64,55.51,55.55,102600.0,46.5703,46.6458,46.5368,46.5703,102600.0
2015-02-06 15:20:00,55.55,55.6,55.47,55.48,92700.0,46.5703,46.6123,46.5033,46.5117,92700.0
2015-02-06 15:30:00,55.48,55.52,55.45,55.52,85900.0,46.5117,46.5452,46.4865,46.5452,85900.0
2015-02-06 15:40:00,55.52,55.53,55.39,55.4,178000.0,46.5452,46.5536,46.4362,46.4446,178000.0
2015-02-06 15:50:00,55.41,55.47,55.34,55.43,235200.0,46.453,46.5033,46.3943,46.4697,235200.0
2015-02-09 09:30:00,54.37,55.11,54.37,54.85,134600.0,45.5811,46.2015,45.5811,45.9835,134600.0
2015-02-09 09:40:00,54.85,55.22,54.85,55.07,161200.0,45.9835,46.2937,45.9835,46.1679,161200.0
2015-02-09 09:50:00,55.06,55.22,54.95,54.97,105000.0,46.1595,46.2937,46.0673,46.0841,105000.0
2015-02-09 10:00:00,54.97,55.26,54.94,55.0,154500.0,46.0841,46.3272,46.0589,46.1092,154500.0
2015-02-09 10:10:00,55.01,55.1,54.98,55.02,121900.0,46.1176,46.1931,46.0925,46.126,121900.0
2015-02-09 10:20:00,55.02,55.02,54.88,54.95,71300.0,46.126,46.126,46.0086,46.0673,71300.0
2015-02-09 10:30:00,54.94,54.94,54.83,54.87,159100.0,46.0589,46.0589,45.9667,46.0003,159100.0
2015-02-09 10:40:00,54.87,54.92,54.86,54.9,76900.0,46.0003,46.0422,45.9919,46.0254,76900.0
2015-02-09 10:50:00,54.89,54.98,54.89,54.94,77600.0,46.017,46.0925,46.017,46.0589,77600.0
2015-02-09 11:00:00,54.94,55.05,54.94,55.05,65800.0,46.0589,46.1512,46.0589,46.1512,65800.0
2015-02-09 11:10:00,55.05,55.1,55.02,55.1,54600.0,46.1512,46.1931,46.126,46.1931,54600.0
2015-02-09 11:20:00,55.1,55.12,55.07,55.09,75400.0,46.1931,46.2098,46.1679,46.1847,75400.0
2015-02-09 11:30:00,55.1,55.11,55.04,55.06,53100.0,46.1931,46.2015,46.1428,46.1595,53100.0
2015-02-09 11:40:00,55.06,55.1,55.03,55.06,39400.0,46.1595,46.1931,46.1344,46.1595,39400.0
2015-02-09 11:50:00,55.06,55.06,54.95,54.98,49700.0,46.1595,46.1595,46.0673,46.0925,49700.0
2015-02-09 12:00:00,54.99,55.05,54.97,55.04,121600.0,46.1009,46.1512,46.0841,46.1428,121600.0
2015-02-09 12:10:00,55.04,55.14,55.03,55.09,58800.0,46.1428,46.2266,46.1344,46.1847,58800.0
2015-02-09 12:20:00,55.09,55.15,55.07,55.15,28300.0,46.1847,46.235,46.1679,46.235,28300.0
2015-02-09 12:30:00,55.16,55.3,55.15,55.25,92400.0,46.2434,46.3608,46.235,46.3188,92400.0
2015-02-09 12:40:00,55.26,55.26,55.18,55.24,57500.0,46.3272,46.3272,46.2601,46.3104,57500.0
2015-02-09 12:50:00,55.24,55.26,55.14,55.19,46900.0,46.3104,46.3272,46.2266,46.2685,46900.0
2015-02-09 13:00:00,55.2,55.24,55.19,55.23,52900.0,46.2769,46.3104,46.2685,46.3021,52900.0
2015-02-09 13:10:00,55.23,55.23,55.21,55.22,35600.0,46.3021,46.3021,46.2853,46.2937,35600.0
2015-02-09 13:20:00,55.21,55.23,55.2,55.21,45100.0,46.2853,46.3021,46.2769,46.2853,45100.0
2015-02-09 13:30:00,55.21,55.21,55.19,55.2,71600.0,46.2853,46.2853,46.2685,46.2769,71600.0
2015-02-09 13:40:00,55.21,55.23,55.18,55.2,141300.0,46.2853,46.3021,46.2601,46.2769,141300.0
2015-02-09 13:50:00,55.2,55.28,55.19,55.28,56200.0,46.2769,46.344,46.2685,46.344,56200.0
2015-02-09 14:00:00,55.27,55.32,55.24,55.25,74700.0,46.3356,46.3775,46.3104,46.3188,74700.0
2015-02-09 14:10:00,55.25,55.29,55.23,55.26,195600.0,46.3188,46.3524,46.3021,46.3272,195600.0
2015-02-09 14:20:00,55.26,55.39,55.24,55.39,64600.0,46.3272,46.4362,46.3104,46.4362,64600.0
2015-02-09 14:30:00,55.39,55.47,55.39,55.46,108700.0,46.4362,46.5033,46.4362,46.4949,108700.0
2015-02-09 14:40:00,55.47,55.51,55.38,55.4,67900.0,46.5033,46.5368,46.4278,46.4446,67900.0
2015-02-09 14:50:00,55.39,55.42,55.33,55.33,76700.0,46.4362,46.4614,46.3859,46.3859,76700.0
2015-02-09 15:00:00,55.33,55.33,55.11,55.16,214800.0,46.3859,46.3859,46.2015,46.2434,214800.0
2015-02-09 15:10:00,55.15,55.19,55.13,55.16,58600.0,46.235,46.2685,46.2182,46.2434,58600.0
2015-02-09 15:20:00,55.15,55.28,55.13,55.28,84000.0,46.235,46.344,46.2182,46.344,84000.0
2015-02-09 15:30:00,55.29,55.29,55.15,55.15,136700.0,46.3524,46.3524,46.235,46.235,136700.0
2015-02-09 15:40:00,55.14,55.32,55.13,55.29,177800.0,46.2266,46.3775,46.2182,46.3524,177800.0
2015-02-09 15:50:00,55.29,55.36,55.29,55.3,485300.0,46.3524,46.4111,46.3524,46.3608,485300.0
2015-02-10 09:30:00,55.68,55.83,55.56,55.79,65600.0,46.6793,46.8051,46.5787,46.7715,65600.0
2015-02-10 09:40:00,55.78,55.8,55.62,55.75,47900.0,46.7632,46.7799,46.629,46.738,47900.0
2015-02-10 09:50:00,55.77,55.81,55.68,55.7,23700.0,46.7548,46.7883,46.6793,46.6961,23700.0
2015-02-10 10:00:00,55.7,55.77,55.65,55.77,27200.0,46.6961,46.7548,46.6542,46.7548,27200.0
2015-02-10 10:10:00,55.77,55.8,55.67,55.68,42400.0,46.7548,46.7799,46.6709,46.6793,42400.0
2015-02-10 10:20:00,55.68,55.69,55.58,55.63,50400.0,46.6793,46.6877,46.5955,46.6374,50400.0
2015-02-10 10:30:00,55.64,55.64,55.51,55.55,71000.0,46.6458,46.6458,46.5368,46.5703,71000.0
2015-02-10 10:40:00,55.55,55.56,55.33,55.38,90100.0,46.5703,46.5787,46.3859,46.4278,90100.0
2015-02-10 10:50:00,55.4,55.53,55.4,55.49,56000.0,46.4446,46.5536,46.4446,46.52,56000.0
2015-02-10 11:00:00,55.5,55.53,55.43,55.53,54800.0,46.5284,46.5536,46.4697,46.5536,54800.0
2015-02-10 11:10:00,55.53,55.65,55.47,55.64,73000.0,46.5536,46.6542,46.5033,46.6458,73000.0
2015-02-10 11:20:00,55.63,55.7,55.6,55.7,15400.0,46.6374,46.6961,46.6123,46.6961,15400.0
2015-02-10 11:30:00,55.7,55.74,55.66,55.72,33500.0,46.6961,46.7296,46.6626,46.7129,33500.0
2015-02-10 11:40:00,55.72,55.73,55.6,55.63,15700.0,46.7129,46.7212,46.6123,46.6374,15700.0
2015-02-10 11:50:00,55.63,55.63,55.55,55.56,15200.0,46.6374,46.6374,46.5703,46.5787,15200.0
2015-02-10 12:00:00,55.57,55.57,55.46,55.47,32600.0,46.5871,46.5871,46.4949,46.5033,32600.0
2015-02-10 12:10:00,55.48,55.59,55.47,55.58,40800.0,46.5117,46.6039,46.5033,46.5955,40800.0
2015-02-10 12:20:00,55.58,55.59,55.45,55.46,68400.0,46.5955,46.6039,46.4865,46.4949,68400.0
2015-02-10 12:30:00,55.46,55.56,55.45,55.56,49300.0,46.4949,46.5787,46.4865,46.5787,49300.0
2015-02-10 12:40:00,55.57,55.6,55.53,55.56,30700.0,46.5871,46.6123,46.5536,46.5787,30700.0
2015-02-10 12:50:00,55.57,55.57,55.54,55.56,21100.0,46.5871,46.5871,46.562,46.5787,21100.0
2015-02-10 13:00:00,55.57,55.58,55.53,55.55,14300.0,46.5871,46.5955,46.5536,46.5703,14300.0
2015-02-10 13:10:00,55.55,55.59,55.53,55.58,40500.0,46.5703,46.6039,46.5536,46.5955,40500.0
2015-02-10 13:20:00,55.58,55.59,55.51,55.53,25700.0,46.5955,46.6039,46.5368,46.5536,25700.0
2015-02-10 13:30:00,55.52,55.6,55.51,55.59,18300.0,46.5452,46.6123,46.5368,46.6039,18300.0
2015-02-10 13:40:00,55.59,55.62,55.55,55.62,22500.0,46.6039,46.629,46.5703,46.629,22500.0
2015-02-10 13:50:00,55.61,55.64,55.58,55.58,17300.0,46.6206,46.6458,46.5955,46.5955,17300.0
2015-02-10 14:00:00,55.57,55.6,55.57,55.59,14500.0,46.5871,46.6123,46.5871,46.6039,14500.0
2015-02-10 14:10:00,55.59,55.6,55.47,55.49,46100.0,46.6039,46.6123,46.5033,46.52,46100.0
2015-02-10 14:20:00,55.49,55.56,55.49,55.56,27900.0,46.52,46.5787,46.52,46.5787,27900.0
2015-02-10 14:30:00,55.56,55.59,55.52,55.59,32800.0,46.5787,46.6039,46.5452,46.6039,32800.0
2015-02-10 14:40:00,55.59,55.6,55.56,55.57,26600.0,46.6039,46.6123,46.5787,46.5871,26600.0
2015-02-10 14:50:00,55.57,55.66,55.57,55.66,31800.0,46.5871,46.6626,46.5871,46.6626,31800.0
2015-02-10 15:00:00,55.66,55.67,55.61,55.65,35300.0,46.6626,46.6709,46.6206,46.6542,35300.0
2015-02-10 15:10:00,55.65,55.65,55.61,55.62,33800.0,46.6542,46.6542,46.6206,46.629,33800.0
2015-02-10 15:20:00,55.63,55.66,55.58,55.66,65500.0,46.6374,46.6626,46.5955,46.6626,65500.0
2015-02-10 15:30:00,55.66,55.66,55.59,55.62,71400.0,46.6626,46.6626,46.6039,46.629,71400.0
2015-02-10 15:40:00,55.62,55.63,55.54,55.55,119100.0,46.629,46.6374,46.562,46.5703,119100.0
2015-02-10 15:50:00,55.55,55.56,55.47,55.49,197000.0,46.5703,46.5787,46.5033,46.52,197000.0
2015-02-11 09:30:00,55.41,55.7,55.41,55.66,54200.0,46.453,46.6961,46.453,46.6626,54200.0
2015-02-11 09:40:00,55.67,55.7,55.52,55.54,39600.0,46.6709,46.6961,46.5452,46.562,39600.0
2015-02-11 09:50:00,55.54,55.7,55.5,55.68,33100.0,46.562,46.6961,46.5284,46.6793,33100.0
2015-02-11 10:00:00,55.69,55.69,55.59,55.62,22800.0,46.6877,46.6877,46.6039,46.629,22800.0
2015-02-11 10:10:00,55.62,55.67,55.57,55.58,17300.0,46.629,46.6709,46.5871,46.5955,17300.0
2015-02-11 10:20:00,55.57,55.7,55.54,55.7,37300.0,46.5871,46.6961,46.562,46.6961,37300.0
2015-02-11 10:30:00,55.7,55.78,55.65,55.74,42900.0,46.6961,46.7632,46.6542,46.7296,42900.0
2015-02-11 10:40:00,55.76,55.8,55.66,55.67,41400.0,46.7464,46.7799,46.6626,46.6709,41400.0
2015-02-11 10:50:00,55.68,55.7,55.63,55.66,31000.0,46.6793,46.6961,46.6374,46.6626,31000.0
2015-02-11 11:00:00,55.67,55.75,55.67,55.74,53400.0,46.6709,46.738,46.6709,46.7296,53400.0
2015-02-11 11:10:00,55.73,55.76,55.68,55.72,60200.0,46.7212,46.7464,46.6793,46.7129,60200.0
2015-02-11 11:20:00,55.72,55.81,55.66,55.78,41300.0,46.7129,46.7883,46.6626,46.7632,41300.0
2015-02-11 11:30:00,55.78,55.81,55.69,55.8,38700.0,46.7632,46.7883,46.6877,46.7799,38700.0
2015-02-11 11:40:00,55.79,55.84,55.78,55.8,33100.0,46.7715,46.8135,46.7632,46.7799,33100.0
2015-02-11 11:50:00,55.8,55.84,55.78,55.8,19000.0,46.7799,46.8135,46.7632,46.7799,19000.0
2015-02-11 12:00:00,55.81,55.83,55.78,55.79,45900.0,46.7883,46.8051,46.7632,46.7715,45900.0
2015-02-11 12:10:00,55.79,55.81,55.74,55.75,55400.0,46.7715,46.7883,46.7296,46.738,55400.0
2015-02-11 12:20:00,55.75,55.83,55.73,55.83,45700.0,46.738,46.8051,46.7212,46.8051,45700.0
2015-02-11 12:30:00,55.82,55.9,55.82,55.89,31800.0,46.7967,46.8638,46.7967,46.8554,31800.0
2015-02-11 12:40:00,55.89,55.89,55.73,55.78,38800.0,46.8554,46.8554,46.7212,46.7632,38800.0
2015-02-11 12:50:00,55.79,55.81,55.68,55.68,17200.0,46.7715,46.7883,46.6793,46.6793,17200.0
2015-02-11 13:00:00,55.68,55.74,55.65,55.66,42500.0,46.6793,46.7296,46.6542,46.6626,42500.0
2015-02-11 13:10:00,55.66,55.66,55.55,55.57,51500.0,46.6626,46.6626,46.5703,46.5871,51500.0
2015-02-11 13:20:00,55.55,55.66,55.55,55.63,29900.0,46.5703,46.6626,46.5703,46.6374,29900.0
2015-02-11 13:30:00,55.63,55.7,55.61,55.7,18800.0,46.6374,46.6961,46.6206,46.6961,18800.0
2015-02-11 13:40:00,55.7,55.75,55.68,55.71,24200.0,46.6961,46.738,46.6793,46.7045,24200.0
2015-02-11 13:50:00,55.72,55.83,55.65,55.79,26900.0,46.7129,46.8051,46.6542,46.7715,26900.0
2015-02-11 14:00:00,55.77,55.83,55.76,55.82,28200.0,46.7548,46.8051,46.7464,46.7967,28200.0
2015-02-11 14:10:00,55.82,55.83,55.75,55.77,33600.0,46.7967,46.8051,46.738,46.7548,33600.0
2015-02-11 14:20:00,55.77,55.78,55.67,55.75,47300.0,46.7548,46.7632,46.6709,46.738,47300.0
2015-02-11 14:30:00,55.76,55.85,55.75,55.8,61000.0,46.7464,46.8218,46.738,46.7799,61000.0
2015-02-11 14:40:00,55.8,55.86,55.8,55.84,46700.0,46.7799,46.8302,46.7799,46.8135,46700.0
2015-02-11 14:50:00,55.85,55.89,55.84,55.89,29500.0,46.8218,46.8554,46.8135,46.8554,29500.0
2015-02-11 15:00:00,55.9,55.94,55.87,55.94,54600.0,46.8638,46.8973,46.8386,46.8973,54600.0
2015-02-11 15:10:00,55.93,55.96,55.9,55.93,53200.0,46.8889,46.9141,46.8638,46.8889,53200.0
2015-02-11 15:20:00,55.93,56.15,55.93,56.07,112900.0,46.8889,47.0733,46.8889,47.0063,112900.0
2015-02-11 15:30:00,56.07,56.09,55.98,56.08,95500.0,47.0063,47.023,46.9308,47.0147,95500.0
2015-02-11 15:40:00,56.07,56.12,56.0,56.02,94500.0,47.0063,47.0482,46.9476,46.9644,94500.0
2015-02-11 15:50:00,56.03,56.11,55.99,56.08,240600.0,46.9727,47.0398,46.9392,47.0147,240600.0
2015-02-12 09:30:00,56.17,56.3,56.15,56.22,62300.0,47.0901,47.1991,47.0733,47.132,62300.0
2015-02-12 09:40:00,56.22,56.32,56.15,56.29,29800.0,47.132,47.2159,47.0733,47.1907,29800.0
2015-02-12 09:50:00,56.3,56.43,56.28,56.34,26400.0,47.1991,47.3081,47.1823,47.2326,26400.0
2015-02-12 10:00:00,56.34,56.41,56.31,56.33,25800.0,47.2326,47.2913,47.2075,47.2243,25800.0
2015-02-12 10:10:00,56.34,56.42,56.31,56.33,49100.0,47.2326,47.2997,47.2075,47.2243,49100.0
2015-02-12 10:20:00,56.33,56.39,56.3,56.3,27400.0,47.2243,47.2746,47.1991,47.1991,27400.0
2015-02-12 10:30:00,56.3,56.34,56.28,56.28,33100.0,47.1991,47.2326,47.1823,47.1823,33100.0
2015-02-12 10:40:00,56.29,56.33,56.25,56.32,61900.0,47.1907,47.2243,47.1572,47.2159,61900.0
2015-02-12 10:50:00,56.32,56.34,56.23,56.25,85200.0,47.2159,47.2326,47.1404,47.1572,85200.0
2015-02-12 11:00:00,56.25,56.27,56.21,56.24,25200.0,47.1572,47.174,47.1236,47.1488,25200.0
2015-02-12 11:10:00,56.24,56.32,56.23,56.24,16600.0,47.1488,47.2159,47.1404,47.1488,16600.0
2015-02-12 11:20:00,56.25,56.28,56.21,56.26,28600.0,47.1572,47.1823,47.1236,47.1656,28600.0
2015-02-12 11:30:00,56.26,56.31,56.24,56.29,18900.0,47.1656,47.2075,47.1488,47.1907,18900.0
2015-02-12 11:40:00,56.29,56.35,56.26,56.33,14600.0,47.1907,47.241,47.1656,47.2243,14600.0
2015-02-12 11:50:00,56.34,56.36,56.29,56.29,17900.0,47.2326,47.2494,47.1907,47.1907,17900.0
2015-02-12 12:00:00,56.29,56.33,56.28,56.28,18800.0,47.1907,47.2243,47.1823,47.1823,18800.0
2015-02-12 12:10:00,56.28,56.37,56.27,56.37,12500.0,47.1823,47.2578,47.174,47.2578,12500.0
2015-02-12 12:20:00,56.37,56.37,56.32,56.35,31400.0,47.2578,47.2578,47.2159,47.241,31400.0
2015-02-12 12:30:00,56.36,56.39,56.34,56.34,23700.0,47.2494,47.2746,47.2326,47.2326,23700.0
2015-02-12 12:40:00,56.34,56.37,56.32,56.36,34800.0,47.2326,47.2578,47.2159,47.2494,34800.0
2015-02-12 12:50:00,56.35,56.41,56.34,56.4,36800.0,47.241,47.2913,47.2326,47.2829,36800.0
2015-02-12 13:00:00,56.4,56.44,56.37,56.43,31900.0,47.2829,47.3165,47.2578,47.3081,31900.0
2015-02-12 13:10:00,56.42,56.47,56.42,56.47,14600.0,47.2997,47.3416,47.2997,47.3416,14600.0
2015-02-12 13:20:00,56.47,56.49,56.41,56.44,21800.0,47.3416,47.3584,47.2913,47.3165,21800.0
2015-02-12 13:30:00,56.44,56.47,56.41,56.44,18200.0,47.3165,47.3416,47.2913,47.3165,18200.0
2015-02-12 13:40:00,56.45,56.45,56.37,56.38,21600.0,47.3249,47.3249,47.2578,47.2662,21600.0
2015-02-12 13:50:00,56.37,56.43,56.36,56.42,37200.0,47.2578,47.3081,47.2494,47.2997,37200.0
2015-02-12 14:00:00,56.43,56.44,56.39,56.42,52300.0,47.3081,47.3165,47.2746,47.2997,52300.0
2015-02-12 14:10:00,56.42,56.42,56.35,56.37,25600.0,47.2997,47.2997,47.241,47.2578,25600.0
2015-02-12 14:20:00,56.37,56.4,56.34,56.34,23300.0,47.2578,47.2829,47.2326,47.2326,23300.0
2015-02-12 14:30:00,56.35,56.37,56.31,56.34,45900.0,47.241,47.2578,47.2075,47.2326,45900.0
2015-02-12 14:40:00,56.34,56.46,56.34,56.46,31500.0,47.2326,47.3332,47.2326,47.3332,31500.0
2015-02-12 14:50:00,56.46,56.47,56.44,56.45,20000.0,47.3332,47.3416,47.3165,47.3249,20000.0
2015-02-12 15:00:00,56.44,56.5,56.44,56.48,41900.0,47.3165,47.3668,47.3165,47.35,41900.0
2015-02-12 15:10:00,56.49,56.56,56.47,56.56,66400.0,47.3584,47.4171,47.3416,47.4171,66400.0
2015-02-12 15:20:00,56.54,56.55,56.48,56.49,27700.0,47.4003,47.4087,47.35,47.3584,27700.0
2015-02-12 15:30:00,56.5,56.5,56.43,56.49,65700.0,47.3668,47.3668,47.3081,47.3584,65700.0
2015-02-12 15:40:00,56.48,56.54,56.47,56.49,71600.0,47.35,47.4003,47.3416,47.3584,71600.0
2015-02-12 15:50:00,56.49,56.53,56.45,56.51,225000.0,47.3584,47.3919,47.3249,47.3752,225000.0
2015-02-13 09:30:00,56.39,56.52,56.28,56.39,76600.0,47.2746,47.3835,47.1823,47.2746,76600.0
2015-02-13 09:40:00,56.39,56.5,56.39,56.48,20200.0,47.2746,47.3668,47.2746,47.35,20200.0
2015-02-13 09:50:00,56.48,56.49,56.34,56.34,38900.0,47.35,47.3584,47.2326,47.2326,38900.0
2015-02-13 10:00:00,56.33,56.33,56.19,56.22,46300.0,47.2243,47.2243,47.1069,47.132,46300.0
2015-02-13 10:10:00,56.21,56.34,56.21,56.33,19200.0,47.1236,47.2326,47.1236,47.2243,19200.0
2015-02-13 10:20:00,56.33,56.44,56.31,56.39,121300.0,47.2243,47.3165,47.2075,47.2746,121300.0
2015-02-13 10:30:00,56.4,56.42,56.34,56.36,43900.0,47.2829,47.2997,47.2326,47.2494,43900.0
2015-02-13 10:40:00,56.36,56.36,56.27,56.29,62600.0,47.2494,47.2494,47.174,47.1907,62600.0
2015-02-13 10:50:00,56.31,56.41,56.31,56.39,22400.0,47.2075,47.2913,47.2075,47.2746,22400.0
2015-02-13 11:00:00,56.4,56.43,56.36,56.39,51800.0,47.2829,47.3081,47.2494,47.2746,51800.0
2015-02-13 11:10:00,56.39,56.43,56.39,56.42,41000.0,47.2746,47.3081,47.2746,47.2997,41000.0
2015-02-13 11:20:00,56.41,56.43,56.4,56.42,79800.0,47.2913,47.3081,47.2829,47.2997,79800.0
2015-02-13 11:30:00,56.42,56.44,56.36,56.38,138100.0,47.2997,47.3165,47.2494,47.2662,138100.0
2015-02-13 11:40:00,56.39,56.41,56.39,56.4,26100.0,47.2746,47.2913,47.2746,47.2829,26100.0
2015-02-13 11:50:00,56.4,56.4,56.35,56.35,35300.0,47.2829,47.2829,47.241,47.241,35300.0
2015-02-13 12:00:00,56.36,56.41,56.33,56.35,21300.0,47.2494,47.2913,47.2243,47.241,21300.0
2015-02-13 12:10:00,56.34,56.36,56.33,56.35,10000.0,47.2326,47.2494,47.2243,47.241,10000.0
2015-02-13 12:20:00,56.36,56.4,56.35,56.37,28900.0,47.2494,47.2829,47.241,47.2578,28900.0
2015-02-13 12:30:00,56.38,56.4,56.35,56.37,16100.0,47.2662,47.2829,47.241,47.2578,16100.0
2015-02-13 12:40:00,56.37,56.4,56.36,56.36,22200.0,47.2578,47.2829,47.2494,47.2494,22200.0
2015-02-13 12:50:00,56.37,56.39,56.35,56.37,9600.0,47.2578,47.2746,47.241,47.2578,9600.0
2015-02-13 13:00:00,56.37,56.41,56.37,56.4,25600.0,47.2578,47.2913,47.2578,47.2829,25600.0
2015-02-13 13:10:00,56.4,56.41,56.38,56.41,67200.0,47.2829,47.2913,47.2662,47.2913,67200.0
2015-02-13 13:20:00,56.41,56.42,56.33,56.34,53200.0,47.2913,47.2997,47.2243,47.2326,53200.0
2015-02-13 13:30:00,56.34,56.34,56.23,56.3,45000.0,47.2326,47.2326,47.1404,47.1991,45000.0
2015-02-13 13:40:00,56.31,56.37,56.25,56.36,35300.0,47.2075,47.2578,47.1572,47.2494,35300.0
2015-02-13 13:50:00,56.36,56.42,56.36,56.36,20700.0,47.2494,47.2997,47.2494,47.2494,20700.0
2015-02-13 14:00:00,56.34,56.36,56.27,56.34,25200.0,47.2326,47.2494,47.174,47.2326,25200.0
2015-02-13 14:10:00,56.35,56.43,56.35,56.42,24800.0,47.241,47.3081,47.241,47.2997,24800.0
2015-02-13 14:20:00,56.41,56.46,56.41,56.41,30000.0,47.2913,47.3332,47.2913,47.2913,30000.0
2015-02-13 14:30:00,56.41,56.42,56.39,56.4,22800.0,47.2913,47.2997,47.2746,47.2829,22800.0
2015-02-13 14:40:00,56.4,56.42,56.34,56.36,43900.0,47.2829,47.2997,47.2326,47.2494,43900.0
2015-02-13 14:50:00,56.35,56.4,56.33,56.39,82100.0,47.241,47.2829,47.2243,47.2746,82100.0
2015-02-13 15:00:00,56.38,56.4,56.34,56.36,53000.0,47.2662,47.2829,47.2326,47.2494,53000.0
2015-02-13 15:10:00,56.36,56.41,56.36,56.37,52100.0,47.2494,47.2913,47.2494,47.2578,52100.0
2015-02-13 15:20:00,56.37,56.4,56.33,56.38,65700.0,47.2578,47.2829,47.2243,47.2662,65700.0
2015-02-13 15:30:00,56.38,56.38,56.32,56.35,58400.0,47.2662,47.2662,47.2159,47.241,58400.0
2015-02-13 15:40:00,56.35,56.38,56.34,56.36,61200.0,47.241,47.2662,47.2326,47.2494,61200.0
2015-02-13 15:50:00,56.37,56.37,56.29,56.31,242100.0,47.2578,47.2578,47.1907,47.2075,242100.0
2015-02-17 09:30:00,56.32,56.57,56.32,56.41,151700.0,47.2159,47.4255,47.2159,47.2913,151700.0
2015-02-17 09:40:00,56.41,56.46,56.38,56.38,121000.0,47.2913,47.3332,47.2662,47.2662,121000.0
2015-02-17 09:50:00,56.38,56.41,56.33,56.37,59700.0,47.2662,47.2913,47.2243,47.2578,59700.0
2015-02-17 10:00:00,56.39,56.44,56.33,56.34,53300.0,47.2746,47.3165,47.2243,47.2326,53300.0
2015-02-17 10:10:00,56.34,56.34,56.25,56.26,67100.0,47.2326,47.2326,47.1572,47.1656,67100.0
2015-02-17 10:20:00,56.26,56.3,56.2,56.3,48600.0,47.1656,47.1991,47.1153,47.1991,48600.0
2015-02-17 10:30:00,56.3,56.32,56.26,56.27,48400.0,47.1991,47.2159,47.1656,47.174,48400.0
2015-02-17 10:40:00,56.27,56.29,56.2,56.29,54300.0,47.174,47.1907,47.1153,47.1907,54300.0
2015-02-17 10:50:00,56.29,56.3,56.25,56.26,40000.0,47.1907,47.1991,47.1572,47.1656,40000.0
2015-02-17 11:00:00,56.26,56.37,56.26,56.37,41900.0,47.1656,47.2578,47.1656,47.2578,41900.0
2015-02-17 11:10:00,56.37,56.43,56.37,56.43,32500.0,47.2578,47.3081,47.2578,47.3081,32500.0
2015-02-17 11:20:00,56.44,56.49,56.39,56.41,96700.0,47.3165,47.3584,47.2746,47.2913,96700.0
2015-02-17 11:30:00,56.41,56.46,56.39,56.42,104500.0,47.2913,47.3332,47.2746,47.2997,104500.0
2015-02-17 11:40:00,56.42,56.47,56.41,56.46,42800.0,47.2997,47.3416,47.2913,47.3332,42800.0
2015-02-17 11:50:00,56.47,56.55,56.43,56.51,26000.0,47.3416,47.4087,47.3081,47.3752,26000.0
2015-02-17 12:00:00,56.51,56.6,56.5,56.54,51700.0,47.3752,47.4506,47.3668,47.4003,51700.0
2015-02-17 12:10:00,56.54,56.55,56.49,56.52,137300.0,47.4003,47.4087,47.3584,47.3835,137300.0
2015-02-17 12:20:00,56.52,56.55,56.51,56.55,25900.0,47.3835,47.4087,47.3752,47.4087,25900.0
2015-02-17 12:30:00,56.56,56.62,56.55,56.55,48400.0,47.4171,47.4674,47.4087,47.4087,48400.0
2015-02-17 12:40:00,56.55,56.57,56.52,56.55,54200.0,47.4087,47.4255,47.3835,47.4087,54200.0
2015-02-17 12:50:00,56.56,56.6,56.54,56.58,30600.0,47.4171,47.4506,47.4003,47.4338,30600.0
2015-02-17 13:00:00,56.58,56.6,56.5,56.54,83500.0,47.4338,47.4506,47.3668,47.4003,83500.0
2015-02-17 13:10:00,56.54,56.58,56.51,56.52,50100.0,47.4003,47.4338,47.3752,47.3835,50100.0
2015-02-17 13:20:00,56.52,56.61,56.48,56.6,57500.0,47.3835,47.459,47.35,47.4506,57500.0
2015-02-17 13:30:00,56.61,56.67,56.61,56.63,24400.0,47.459,47.5093,47.459,47.4758,24400.0
2015-02-17 13:40:00,56.62,56.67,56.5,56.56,78500.0,47.4674,47.5093,47.3668,47.4171,78500.0
2015-02-17 13:50:00,56.55,56.56,56.51,56.51,24400.0,47.4087,47.4171,47.3752,47.3752,24400.0
2015-02-17 14:00:00,56.52,56.56,56.48,56.49,38400.0,47.3835,47.4171,47.35,47.3584,38400.0
2015-02-17 14:10:00,56.49,56.56,56.48,56.56,180200.0,47.3584,47.4171,47.35,47.4171,180200.0
2015-02-17 14:20:00,56.55,56.61,56.54,56.6,45100.0,47.4087,47.459,47.4003,47.4506,45100.0
2015-02-17 14:30:00,56.59,56.65,56.58,56.6,38500.0,47.4422,47.4925,47.4338,47.4506,38500.0
2015-02-17 14:40:00,56.6,56.61,56.54,56.61,33500.0,47.4506,47.459,47.4003,47.459,33500.0
2015-02-17 14:50:00,56.61,56.61,56.53,56.57,24000.0,47.459,47.459,47.3919,47.4255,24000.0
2015-02-17 15:00:00,56.58,56.58,56.55,56.57,32800.0,47.4338,47.4338,47.4087,47.4255,32800.0
2015-02-17 15:10:00,56.57,56.57,56.51,56.51,30400.0,47.4255,47.4255,47.3752,47.3752,30400.0
2015-02-17 15:20:00,56.51,56.54,56.49,56.53,40800.0,47.3752,47.4003,47.3584,47.3919,40800.0
2015-02-17 15:30:00,56.53,56.53,56.47,56.49,72400.0,47.3919,47.3919,47.3416,47.3584,72400.0
2015-02-17 15:40:00,56.5,56.51,56.45,56.47,83500.0,47.3668,47.3752,47.3249,47.3416,83500.0
2015-02-17 15:50:00,56.47,56.52,56.44,56.51,112500.0,47.3416,47.3835,47.3165,47.3752,112500.0
2015-02-18 09:30:00,56.52,56.74,56.46,56.72,117600.0,47.3835,47.568,47.3332,47.5512,117600.0
2015-02-18 09:40:00,56.71,56.77,56.7,56.72,34300.0,47.5428,47.5931,47.5344,47.5512,34300.0
2015-02-18 09:50:00,56.72,56.73,56.63,56.67,46900.0,47.5512,47.5596,47.4758,47.5093,46900.0
2015-02-18 10:00:00,56.68,56.69,56.54,56.56,45400.0,47.5177,47.5261,47.4003,47.4171,45400.0
2015-02-18 10:10:00,56.56,56.56,56.46,56.5,49300.0,47.4171,47.4171,47.3332,47.3668,49300.0
2015-02-18 10:20:00,56.49,56.52,56.46,56.49,27000.0,47.3584,47.3835,47.3332,47.3584,27000.0
2015-02-18 10:30:00,56.49,56.52,56.48,56.5,35900.0,47.3584,47.3835,47.35,47.3668,35900.0
2015-02-18 10:40:00,56.51,56.52,56.47,56.47,57100.0,47.3752,47.3835,47.3416,47.3416,57100.0
2015-02-18 10:50:00,56.47,56.5,56.42,56.45,57400.0,47.3416,47.3668,47.2997,47.3249,57400.0
2015-02-18 11:00:00,56.45,56.45,56.37,56.39,41400.0,47.3249,47.3249,47.2578,47.2746,41400.0
2015-02-18 11:10:00,56.39,56.51,56.39,56.49,42500.0,47.2746,47.3752,47.2746,47.3584,42500.0
2015-02-18 11:20:00,56.49,56.52,56.48,56.5,30900.0,47.3584,47.3835,47.35,47.3668,30900.0
2015-02-18 11:30:00,56.5,56.52,56.46,56.51,19700.0,47.3668,47.3835,47.3332,47.3752,19700.0
2015-02-18 11:40:00,56.51,56.58,56.48,56.58,138200.0,47.3752,47.4338,47.35,47.4338,138200.0
2015-02-18 11:50:00,56.58,56.66,56.57,56.65,50600.0,47.4338,47.5009,47.4255,47.4925,50600.0
2015-02-18 12:00:00,56.65,56.7,56.65,56.7,53700.0,47.4925,47.5344,47.4925,47.5344,53700.0
2015-02-18 12:10:00,56.7,56.73,56.69,56.72,48900.0,47.5344,47.5596,47.5261,47.5512,48900.0
2015-02-18 12:20:00,56.73,56.75,56.72,56.75,25200.0,47.5596,47.5764,47.5512,47.5764,25200.0
2015-02-18 12:30:00,56.75,56.78,56.72,56.72,37000.0,47.5764,47.6015,47.5512,47.5512,37000.0
2015-02-18 12:40:00,56.72,56.73,56.68,56.7,24600.0,47.5512,47.5596,47.5177,47.5344,24600.0
2015-02-18 12:50:00,56.71,56.74,56.67,56.68,17700.0,47.5428,47.568,47.5093,47.5177,17700.0
2015-02-18 13:00:00,56.68,56.73,56.67,56.71,21200.0,47.5177,47.5596,47.5093,47.5428,21200.0
2015-02-18 13:10:00,56.71,56.76,56.71,56.74,13500.0,47.5428,47.5847,47.5428,47.568,13500.0
2015-02-18 13:20:00,56.73,56.76,56.72,56.75,18700.0,47.5596,47.5847,47.5512,47.5764,18700.0
2015-02-18 13:30:00,56.76,56.76,56.72,56.75,25300.0,47.5847,47.5847,47.5512,47.5764,25300.0
2015-02-18 13:40:00,56.75,56.79,56.75,56.76,15800.0,47.5764,47.6099,47.5764,47.5847,15800.0
2015-02-18 13:50:00,56.77,56.83,56.76,56.82,38500.0,47.5931,47.6434,47.5847,47.635,38500.0
2015-02-18 14:00:00,56.83,56.94,56.82,56.91,53500.0,47.6434,47.7356,47.635,47.7105,53500.0
2015-02-18 14:10:00,56.91,56.95,56.88,56.89,33300.0,47.7105,47.744,47.6853,47.6937,33300.0
2015-02-18 14:20:00,56.89,56.92,56.82,56.83,48500.0,47.6937,47.7189,47.635,47.6434,48500.0
2015-02-18 14:30:00,56.83,56.86,56.8,56.82,42000.0,47.6434,47.6686,47.6183,47.635,42000.0
2015-02-18 14:40:00,56.82,56.89,56.81,56.85,28700.0,47.635,47.6937,47.6267,47.6602,28700.0
2015-02-18 14:50:00,56.85,56.89,56.85,56.88,21500.0,47.6602,47.6937,47.6602,47.6853,21500.0
2015-02-18 15:00:00,56.89,56.95,56.89,56.93,24700.0,47.6937,47.744,47.6937,47.7273,24700.0
2015-02-18 15:10:00,56.94,56.97,56.93,56.97,42700.0,47.7356,47.7608,47.7273,47.7608,42700.0
2015-02-18 15:20:00,56.97,56.99,56.95,56.99,34600.0,47.7608,47.7776,47.744,47.7776,34600.0
2015-02-18 15:30:00,56.99,56.99,56.97,56.98,102200.0,47.7776,47.7776,47.7608,47.7692,102200.0
2015-02-18 15:40:00,56.99,56.99,56.96,56.98,105200.0,47.7776,47.7776,47.7524,47.7692,105200.0
2015-02-18 15:50:00,56.98,57.0,56.98,57.0,103400.0,47.7692,47.7859,47.7692,47.7859,103400.0
2015-02-19 09:30:00,56.89,56.96,56.82,56.85,52400.0,47.6937,47.7524,47.635,47.6602,52400.0
2015-02-19 09:40:00,56.84,56.95,56.84,56.87,72300.0,47.6518,47.744,47.6518,47.677,72300.0
2015-02-19 09:50:00,56.87,56.9,56.84,56.89,19900.0,47.677,47.7021,47.6518,47.6937,19900.0
2015-02-19 10:00:00,56.89,56.9,56.79,56.87,25700.0,47.6937,47.7021,47.6099,47.677,25700.0
2015-02-19 10:10:00,56.88,56.93,56.85,56.93,24000.0,47.6853,47.7273,47.6602,47.7273,24000.0
2015-02-19 10:20:00,56.94,57.04,56.92,57.02,82500.0,47.7356,47.8195,47.7189,47.8027,82500.0
2015-02-19 10:30:00,57.02,57.05,56.98,57.01,55200.0,47.8027,47.8279,47.7692,47.7943,55200.0
2015-02-19 10:40:00,57.0,57.04,56.98,56.98,31900.0,47.7859,47.8195,47.7692,47.7692,31900.0
2015-02-19 10:50:00,56.97,57.01,56.94,56.96,37200.0,47.7608,47.7943,47.7356,47.7524,37200.0
2015-02-19 11:00:00,56.96,56.96,56.9,56.91,24900.0,47.7524,47.7524,47.7021,47.7105,24900.0
2015-02-19 11:10:00,56.91,56.97,56.9,56.97,18500.0,47.7105,47.7608,47.7021,47.7608,18500.0
2015-02-19 11:20:00,56.96,56.97,56.91,56.93,17500.0,47.7524,47.7608,47.7105,47.7273,17500.0
2015-02-19 11:30:00,56.94,56.96,56.89,56.91,24300.0,47.7356,47.7524,47.6937,47.7105,24300.0
2015-02-19 11:40:00,56.92,56.93,56.89,56.9,18500.0,47.7189,47.7273,47.6937,47.7021,18500.0
2015-02-19 11:50:00,56.9,56.94,56.89,56.93,23200.0,47.7021,47.7356,47.6937,47.7273,23200.0
2015-02-19 12:00:00,56.94,56.96,56.89,56.93,28300.0,47.7356,47.7524,47.6937,47.7273,28300.0
2015-02-19 12:10:00,56.94,56.95,56.92,56.94,15400.0,47.7356,47.744,47.7189,47.7356,15400.0
2015-02-19 12:20:00,56.95,57.0,56.95,56.97,19600.0,47.744,47.7859,47.744,47.7608,19600.0
2015-02-19 12:30:00,56.97,56.97,56.85,56.86,25500.0,47.7608,47.7608,47.6602,47.6686,25500.0
2015-02-19 12:40:00,56.87,56.92,56.87,56.9,22700.0,47.677,47.7189,47.677,47.7021,22700.0
2015-02-19 12:50:00,56.9,56.91,56.84,56.88,20500.0,47.7021,47.7105,47.6518,47.6853,20500.0
2015-02-19 13:00:00,56.89,56.89,56.85,56.86,21200.0,47.6937,47.6937,47.6602,47.6686,21200.0
2015-02-19 13:10:00,56.87,56.87,56.81,56.84,24100.0,47.677,47.677,47.6267,47.6518,24100.0
2015-02-19 13:20:00,56.84,56.92,56.83,56.89,21400.0,47.6518,47.7189,47.6434,47.6937,21400.0
2015-02-19 13:30:00,56.9,56.91,56.86,56.91,13200.0,47.7021,47.7105,47.6686,47.7105,13200.0
2015-02-19 13:40:00,56.92,57.0,56.9,56.99,55500.0,47.7189,47.7859,47.7021,47.7776,55500.0
2015-02-19 13:50:00,56.99,57.02,56.98,57.01,17000.0,47.7776,47.8027,47.7692,47.7943,17000.0
2015-02-19 14:00:00,57.01,57.01,56.98,57.0,33300.0,47.7943,47.7943,47.7692,47.7859,33300.0
2015-02-19 14:10:00,57.0,57.03,56.99,57.0,17800.0,47.7859,47.8111,47.7776,47.7859,17800.0
2015-02-19 14:20:00,57.0,57.01,56.98,57.0,15900.0,47.7859,47.7943,47.7692,47.7859,15900.0
2015-02-19 14:30:00,56.99,57.0,56.96,56.96,38100.0,47.7776,47.7859,47.7524,47.7524,38100.0
2015-02-19 14:40:00,56.97,56.98,56.96,56.98,27400.0,47.7608,47.7692,47.7524,47.7692,27400.0
2015-02-19 14:50:00,56.98,57.0,56.97,57.0,24900.0,47.7692,47.7859,47.7608,47.7859,24900.0
2015-02-19 15:00:00,57.0,57.03,56.99,57.02,50700.0,47.7859,47.8111,47.7776,47.8027,50700.0
2015-02-19 15:10:00,57.02,57.03,57.02,57.03,20900.0,47.8027,47.8111,47.8027,47.8111,20900.0
2015-02-19 15:20:00,57.03,57.06,57.02,57.06,32000.0,47.8111,47.8362,47.8027,47.8362,32000.0
2015-02-19 15:30:00,57.06,57.13,57.06,57.07,109300.0,47.8362,47.8949,47.8362,47.8446,109300.0
2015-02-19 15:40:00,57.06,57.08,57.05,57.08,125100.0,47.8362,47.853,47.8279,47.853,125100.0
2015-02-19 15:50:00,57.07,57.1,57.07,57.09,171000.0,47.8446,47.8698,47.8446,47.8614,171000.0
2015-02-20 09:30:00,56.83,56.98,56.77,56.8,204700.0,47.6434,47.7692,47.5931,47.6183,204700.0
2015-02-20 09:40:00,56.8,56.81,56.64,56.73,45300.0,47.6183,47.6267,47.4841,47.5596,45300.0
2015-02-20 09:50:00,56.74,56.74,56.55,56.56,69600.0,47.568,47.568,47.4087,47.4171,69600.0
2015-02-20 10:00:00,56.55,56.56,56.47,56.47,69700.0,47.4087,47.4171,47.3416,47.3416,69700.0
2015-02-20 10:10:00,56.48,56.56,56.44,56.52,107900.0,47.35,47.4171,47.3165,47.3835,107900.0
2015-02-20 10:20:00,56.52,56.54,56.49,56.5,44500.0,47.3835,47.4003,47.3584,47.3668,44500.0
2015-02-20 10:30:00,56.5,56.63,56.48,56.61,41300.0,47.3668,47.4758,47.35,47.459,41300.0
2015-02-20 10:40:00,56.62,56.75,56.6,56.69,52900.0,47.4674,47.5764,47.4506,47.5261,52900.0
2015-02-20 10:50:00,56.7,56.71,56.66,56.69,28700.0,47.5344,47.5428,47.5009,47.5261,28700.0
2015-02-20 11:00:00,56.7,56.75,56.7,56.71,36100.0,47.5344,47.5764,47.5344,47.5428,36100.0
2015-02-20 11:10:00,56.71,56.75,56.68,56.69,22200.0,47.5428,47.5764,47.5177,47.5261,22200.0
2015-02-20 11:20:00,56.69,56.75,56.68,56.69,29000.0,47.5261,47.5764,47.5177,47.5261,29000.0
2015-02-20 11:30:00,56.68,56.72,56.65,56.67,26800.0,47.5177,47.5512,47.4925,47.5093,26800.0
2015-02-20 11:40:00,56.66,56.68,56.62,56.65,24400.0,47.5009,47.5177,47.4674,47.4925,24400.0
2015-02-20 11:50:00,56.64,56.7,56.63,56.7,20900.0,47.4841,47.5344,47.4758,47.5344,20900.0
2015-02-20 12:00:00,56.71,56.75,56.65,56.72,64300.0,47.5428,47.5764,47.4925,47.5512,64300.0
2015-02-20 12:10:00,56.71,56.81,56.71,56.81,17300.0,47.5428,47.6267,47.5428,47.6267,17300.0
2015-02-20 12:20:00,56.81,56.84,56.8,56.8,18800.0,47.6267,47.6518,47.6183,47.6183,18800.0
2015-02-20 12:30:00,56.79,56.92,56.74,56.83,35600.0,47.6099,47.7189,47.568,47.6434,35600.0
2015-02-20 12:40:00,56.84,56.96,56.84,56.88,30500.0,47.6518,47.7524,47.6518,47.6853,30500.0
2015-02-20 12:50:00,56.87,56.93,56.86,56.9,19300.0,47.677,47.7273,47.6686,47.7021,19300.0
2015-02-20 13:00:00,56.9,56.91,56.87,56.89,26600.0,47.7021,47.7105,47.677,47.6937,26600.0
2015-02-20 13:10:00,56.88,56.94,56.88,56.93,16900.0,47.6853,47.7356,47.6853,47.7273,16900.0
2015-02-20 13:20:00,56.93,56.96,56.91,56.92,18200.0,47.7273,47.7524,47.7105,47.7189,18200.0
2015-02-20 13:30:00,56.92,57.01,56.92,57.01,16500.0,47.7189,47.7943,47.7189,47.7943,16500.0
2015-02-20 13:40:00,57.02,57.05,57.0,57.01,13500.0,47.8027,47.8279,47.7859,47.7943,13500.0
2015-02-20 13:50:00,57.01,57.1,56.99,57.07,14300.0,47.7943,47.8698,47.7776,47.8446,14300.0
2015-02-20 14:00:00,57.08,57.12,57.05,57.1,14500.0,47.853,47.8865,47.8279,47.8698,14500.0
2015-02-20 14:10:00,57.11,57.13,57.06,57.08,19900.0,47.8782,47.8949,47.8362,47.853,19900.0
2015-02-20 14:20:00,57.07,57.1,57.04,57.05,58800.0,47.8446,47.8698,47.8195,47.8279,58800.0
2015-02-20 14:30:00,57.05,57.09,57.04,57.06,17200.0,47.8279,47.8614,47.8195,47.8362,17200.0
2015-02-20 14:40:00,57.06,57.12,57.03,57.1,55000.0,47.8362,47.8865,47.8111,47.8698,55000.0
2015-02-20 14:50:00,57.11,57.15,57.09,57.15,25000.0,47.8782,47.9117,47.8614,47.9117,25000.0
2015-02-20 15:00:00,57.15,57.22,57.14,57.2,62400.0,47.9117,47.9704,47.9033,47.9536,62400.0
2015-02-20 15:10:00,57.2,57.24,57.11,57.12,32600.0,47.9536,47.9871,47.8782,47.8865,32600.0
2015-02-20 15:20:00,57.13,57.16,57.11,57.14,52000.0,47.8949,47.9201,47.8782,47.9033,52000.0
2015-02-20 15:30:00,57.15,57.19,57.12,57.18,43700.0,47.9117,47.9452,47.8865,47.9368,43700.0
2015-02-20 15:40:00,57.18,57.2,57.11,57.11,77000.0,47.9368,47.9536,47.8782,47.8782,77000.0
2015-02-20 15:50:00,57.12,57.16,57.1,57.13,102200.0,47.8865,47.9201,47.8698,47.8949,102200.0
2015-02-23 09:30:00,56.99,57.06,56.88,57.02,50700.0,47.7776,47.8362,47.6853,47.8027,50700.0
2015-02-23 09:40:00,57.01,57.01,56.81,56.82,27400.0,47.7943,47.7943,47.6267,47.635,27400.0
2015-02-23 09:50:00,56.84,56.9,56.81,56.86,14000.0,47.6518,47.7021,47.6267,47.6686,14000.0
2015-02-23 10:00:00,56.85,56.92,56.8,56.91,19600.0,47.6602,47.7189,47.6183,47.7105,19600.0
2015-02-23 10:10:00,56.93,56.93,56.86,56.91,20800.0,47.7273,47.7273,47.6686,47.7105,20800.0
2015-02-23 10:20:00,56.91,56.97,56.89,56.97,14600.0,47.7105,47.7608,47.6937,47.7608,14600.0
2015-02-23 10:30:00,56.96,56.96,56.9,56.92,17600.0,47.7524,47.7524,47.7021,47.7189,17600.0
2015-02-23 10:40:00,56.92,56.98,56.9,56.97,15800.0,47.7189,47.7692,47.7021,47.7608,15800.0
2015-02-23 10:50:00,56.98,57.0,56.96,56.99,17100.0,47.7692,47.7859,47.7524,47.7776,17100.0
2015-02-23 11:00:00,57.0,57.01,56.95,56.97,28500.0,47.7859,47.7943,47.744,47.7608,28500.0
2015-02-23 11:10:00,56.96,57.01,56.96,57.01,20100.0,47.7524,47.7943,47.7524,47.7943,20100.0
2015-02-23 11:20:00,57.0,57.01,56.98,56.99,15500.0,47.7859,47.7943,47.7692,47.7776,15500.0
2015-02-23 11:30:00,56.98,57.0,56.98,56.99,12900.0,47.7692,47.7859,47.7692,47.7776,12900.0
2015-02-23 11:40:00,57.0,57.0,56.98,56.98,12300.0,47.7859,47.7859,47.7692,47.7692,12300.0
2015-02-23 11:50:00,56.98,57.0,56.98,57.0,14900.0,47.7692,47.7859,47.7692,47.7859,14900.0
2015-02-23 12:00:00,56.99,57.01,56.98,56.99,24400.0,47.7776,47.7943,47.7692,47.7776,24400.0
2015-02-23 12:10:00,56.99,57.02,56.99,57.02,10700.0,47.7776,47.8027,47.7776,47.8027,10700.0
2015-02-23 12:20:00,57.01,57.03,56.99,57.0,14600.0,47.7943,47.8111,47.7776,47.7859,14600.0
2015-02-23 12:30:00,56.99,57.02,56.99,56.99,20800.0,47.7776,47.8027,47.7776,47.7776,20800.0
2015-02-23 12:40:00,56.99,57.01,56.98,56.99,24800.0,47.7776,47.7943,47.7692,47.7776,24800.0
2015-02-23 12:50:00,56.98,57.0,56.97,56.99,15000.0,47.7692,47.7859,47.7608,47.7776,15000.0
2015-02-23 13:00:00,56.98,57.02,56.98,57.02,18900.0,47.7692,47.8027,47.7692,47.8027,18900.0
2015-02-23 13:10:00,57.01,57.08,57.01,57.07,18000.0,47.7943,47.853,47.7943,47.8446,18000.0
2015-02-23 13:20:00,57.08,57.08,57.0,57.0,13000.0,47.853,47.853,47.7859,47.7859,13000.0
2015-02-23 13:30:00,57.01,57.05,56.98,56.99,17700.0,47.7943,47.8279,47.7692,47.7776,17700.0
2015-02-23 13:40:00,57.0,57.01,56.96,56.97,17900.0,47.7859,47.7943,47.7524,47.7608,17900.0
2015-02-23 13:50:00,56.97,57.0,56.94,56.95,23800.0,47.7608,47.7859,47.7356,47.744,23800.0
2015-02-23 14:00:00,56.95,56.96,56.92,56.94,22100.0,47.744,47.7524,47.7189,47.7356,22100.0
2015-02-23 14:10:00,56.93,56.94,56.92,56.92,14900.0,47.7273,47.7356,47.7189,47.7189,14900.0
2015-02-23 14:20:00,56.92,56.99,56.92,56.98,22800.0,47.7189,47.7776,47.7189,47.7692,22800.0
2015-02-23 14:30:00,56.98,56.99,56.92,56.92,44100.0,47.7692,47.7776,47.7189,47.7189,44100.0
2015-02-23 14:40:00,56.92,56.92,56.87,56.9,25700.0,47.7189,47.7189,47.677,47.7021,25700.0
2015-02-23 14:50:00,56.9,56.91,56.85,56.87,39700.0,47.7021,47.7105,47.6602,47.677,39700.0
2015-02-23 15:00:00,56.87,56.87,56.81,56.81,35400.0,47.677,47.677,47.6267,47.6267,35400.0
2015-02-23 15:10:00,56.8,56.87,56.8,56.86,39100.0,47.6183,47.677,47.6183,47.6686,39100.0
2015-02-23 15:20:00,56.86,56.91,56.85,56.9,29600.0,47.6686,47.7105,47.6602,47.7021,29600.0
2015-02-23 15:30:00,56.9,56.96,56.89,56.94,31000.0,47.7021,47.7524,47.6937,47.7356,31000.0
2015-02-23 15:40:00,56.93,56.96,56.92,56.94,33000.0,47.7273,47.7524,47.7189,47.7356,33000.0
2015-02-23 15:50:00,56.95,57.01,56.93,57.0,122700.0,47.744,47.7943,47.7273,47.7859,122700.0
2015-02-24 09:30:00,57.0,57.18,56.9,57.13,101900.0,47.7859,47.9368,47.7021,47.8949,101900.0
2015-02-24 09:40:00,57.12,57.21,56.96,57.18,138200.0,47.8865,47.962,47.7524,47.9368,138200.0
2015-02-24 09:50:00,57.19,57.36,57.17,57.2,249800.0,47.9452,48.0878,47.9285,47.9536,249800.0
2015-02-24 10:00:00,57.2,57.21,57.15,57.18,87500.0,47.9536,47.962,47.9117,47.9368,87500.0
2015-02-24 10:10:00,57.17,57.21,57.0,57.12,69000.0,47.9285,47.962,47.7859,47.8865,69000.0
2015-02-24 10:20:00,57.12,57.22,57.1,57.17,44300.0,47.8865,47.9704,47.8698,47.9285,44300.0
2015-02-24 10:30:00,57.18,57.2,57.13,57.16,26000.0,47.9368,47.9536,47.8949,47.9201,26000.0
2015-02-24 10:40:00,57.16,57.17,57.12,57.14,19700.0,47.9201,47.9285,47.8865,47.9033,19700.0
2015-02-24 10:50:00,57.15,57.17,57.09,57.15,24000.0,47.9117,47.9285,47.8614,47.9117,24000.0
2015-02-24 11:00:00,57.15,57.19,57.13,57.18,26100.0,47.9117,47.9452,47.8949,47.9368,26100.0
2015-02-24 11:10:00,57.18,57.21,57.16,57.21,64900.0,47.9368,47.962,47.9201,47.962,64900.0
2015-02-24 11:20:00,57.22,57.3,57.22,57.3,43600.0,47.9704,48.0375,47.9704,48.0375,43600.0
2015-02-24 11:30:00,57.29,57.39,57.29,57.39,33400.0,48.0291,48.1129,48.0291,48.1129,33400.0
2015-02-24 11:40:00,57.38,57.39,57.36,57.38,21200.0,48.1045,48.1129,48.0878,48.1045,21200.0
2015-02-24 11:50:00,57.38,57.4,57.36,57.38,25600.0,48.1045,48.1213,48.0878,48.1045,25600.0
2015-02-24 12:00:00,57.37,57.37,57.33,57.35,19000.0,48.0961,48.0961,48.0626,48.0794,19000.0
2015-02-24 12:10:00,57.35,57.36,57.34,57.35,16000.0,48.0794,48.0878,48.071,48.0794,16000.0
2015-02-24 12:20:00,57.36,57.38,57.34,57.35,31600.0,48.0878,48.1045,48.071,48.0794,31600.0
2015-02-24 12:30:00,57.35,57.35,57.21,57.23,23000.0,48.0794,48.0794,47.962,47.9788,23000.0
2015-02-24 12:40:00,57.23,57.28,57.23,57.27,20700.0,47.9788,48.0207,47.9788,48.0123,20700.0
2015-02-24 12:50:00,57.28,57.34,57.26,57.31,24300.0,48.0207,48.071,48.0039,48.0458,24300.0
2015-02-24 13:00:00,57.31,57.32,57.23,57.24,22600.0,48.0458,48.0542,47.9788,47.9871,22600.0
2015-02-24 13:10:00,57.25,57.26,57.23,57.25,10200.0,47.9955,48.0039,47.9788,47.9955,10200.0
2015-02-24 13:20:00,57.25,57.31,57.24,57.29,15200.0,47.9955,48.0458,47.9871,48.0291,15200.0
2015-02-24 13:30:00,57.29,57.34,57.29,57.31,11600.0,48.0291,48.071,48.0291,48.0458,11600.0
2015-02-24 13:40:00,57.32,57.47,57.32,57.46,132700.0,48.0542,48.18,48.0542,48.1716,132700.0
2015-02-24 13:50:00,57.45,57.47,57.44,57.47,14400.0,48.1632,48.18,48.1548,48.18,14400.0
2015-02-24 14:00:00,57.46,57.47,57.45,57.46,39200.0,48.1716,48.18,48.1632,48.1716,39200.0
2015-02-24 14:10:00,57.46,57.48,57.45,57.47,30800.0,48.1716,48.1884,48.1632,48.18,30800.0
2015-02-24 14:20:00,57.48,57.53,57.47,57.52,43600.0,48.1884,48.2303,48.18,48.2219,43600.0
2015-02-24 14:30:00,57.51,57.53,57.51,57.52,23200.0,48.2135,48.2303,48.2135,48.2219,23200.0
2015-02-24 14:40:00,57.53,57.53,57.52,57.52,33600.0,48.2303,48.2303,48.2219,48.2219,33600.0
2015-02-24 14:50:00,57.53,57.56,57.52,57.55,55200.0,48.2303,48.2554,48.2219,48.247,55200.0
2015-02-24 15:00:00,57.54,57.57,57.54,57.55,38400.0,48.2387,48.2638,48.2387,48.247,38400.0
2015-02-24 15:10:00,57.55,57.57,57.54,57.57,41100.0,48.247,48.2638,48.2387,48.2638,41100.0
2015-02-24 15:20:00,57.56,57.57,57.54,57.55,41600.0,48.2554,48.2638,48.2387,48.247,41600.0
2015-02-24 15:30:00,57.55,57.56,57.54,57.55,38500.0,48.247,48.2554,48.2387,48.247,38500.0
2015-02-24 15:40:00,57.55,57.58,57.47,57.52,102100.0,48.247,48.2722,48.18,48.2219,102100.0
2015-02-24 15:50:00,57.52,57.52,57.47,57.49,131300.0,48.2219,48.2219,48.18,48.1967,131300.0
2015-02-25 09:30:00,57.37,57.49,57.34,57.42,64800.0,48.0961,48.1967,48.071,48.1381,64800.0
2015-02-25 09:40:00,57.44,57.53,57.4,57.5,37400.0,48.1548,48.2303,48.1213,48.2051,37400.0
2015-02-25 09:50:00,57.5,57.54,57.49,57.53,41000.0,48.2051,48.2387,48.1967,48.2303,41000.0
2015-02-25 10:00:00,57.53,57.57,57.46,57.53,36800.0,48.2303,48.2638,48.1716,48.2303,36800.0
2015-02-25 10:10:00,57.52,57.53,57.44,57.53,30600.0,48.2219,48.2303,48.1548,48.2303,30600.0
2015-02-25 10:20:00,57.53,57.57,57.49,57.53,25800.0,48.2303,48.2638,48.1967,48.2303,25800.0
2015-02-25 10:30:00,57.51,57.53,57.39,57.39,96600.0,48.2135,48.2303,48.1129,48.1129,96600.0
2015-02-25 10:40:00,57.39,57.45,57.37,57.42,38800.0,48.1129,48.1632,48.0961,48.1381,38800.0
2015-02-25 10:50:00,57.42,57.42,57.32,57.33,26800.0,48.1381,48.1381,48.0542,48.0626,26800.0
2015-02-25 11:00:00,57.33,57.33,57.25,57.25,20200.0,48.0626,48.0626,47.9955,47.9955,20200.0
2015-02-25 11:10:00,57.25,57.34,57.25,57.34,18200.0,47.9955,48.071,47.9955,48.071,18200.0
2015-02-25 11:20:00,57.34,57.38,57.31,57.36,19900.0,48.071,48.1045,48.0458,48.0878,19900.0
2015-02-25 11:30:00,57.36,57.36,57.29,57.31,13900.0,48.0878,48.0878,48.0291,48.0458,13900.0
2015-02-25 11:40:00,57.31,57.36,57.29,57.36,14600.0,48.0458,48.0878,48.0291,48.0878,14600.0
2015-02-25 11:50:00,57.36,57.4,57.32,57.32,17300.0,48.0878,48.1213,48.0542,48.0542,17300.0
2015-02-25 12:00:00,57.31,57.36,57.29,57.34,17900.0,48.0458,48.0878,48.0291,48.071,17900.0
2015-02-25 12:10:00,57.34,57.36,57.29,57.29,16600.0,48.071,48.0878,48.0291,48.0291,16600.0
2015-02-25 12:20:00,57.29,57.3,57.27,57.29,12700.0,48.0291,48.0375,48.0123,48.0291,12700.0
2015-02-25 12:30:00,57.3,57.31,57.26,57.28,21400.0,48.0375,48.0458,48.0039,48.0207,21400.0
2015-02-25 12:40:00,57.27,57.31,57.26,57.3,26300.0,48.0123,48.0458,48.0039,48.0375,26300.0
2015-02-25 12:50:00,57.3,57.31,57.26,57.28,16300.0,48.0375,48.0458,48.0039,48.0207,16300.0
2015-02-25 13:00:00,57.28,57.3,57.22,57.22,117000.0,48.0207,48.0375,47.9704,47.9704,117000.0
2015-02-25 13:10:00,57.22,57.26,57.2,57.24,31100.0,47.9704,48.0039,47.9536,47.9871,31100.0
2015-02-25 13:20:00,57.24,57.25,57.2,57.22,30000.0,47.9871,47.9955,47.9536,47.9704,30000.0
2015-02-25 13:30:00,57.21,57.33,57.21,57.33,29800.0,47.962,48.0626,47.962,48.0626,29800.0
2015-02-25 13:40:00,57.33,57.38,57.31,57.38,29400.0,48.0626,48.1045,48.0458,48.1045,29400.0
2015-02-25 13:50:00,57.37,57.37,57.28,57.28,284100.0,48.0961,48.0961,48.0207,48.0207,284100.0
2015-02-25 14:00:00,57.29,57.32,57.25,57.3,84300.0,48.0291,48.0542,47.9955,48.0375,84300.0
2015-02-25 14:10:00,57.3,57.36,57.3,57.35,32400.0,48.0375,48.0878,48.0375,48.0794,32400.0
2015-02-25 14:20:00,57.35,57.35,57.28,57.32,47100.0,48.0794,48.0794,48.0207,48.0542,47100.0
2015-02-25 14:30:00,57.32,57.33,57.22,57.22,63000.0,48.0542,48.0626,47.9704,47.9704,63000.0
2015-02-25 14:40:00,57.21,57.21,57.12,57.12,41400.0,47.962,47.962,47.8865,47.8865,41400.0
2015-02-25 14:50:00,57.12,57.16,57.06,57.15,42900.0,47.8865,47.9201,47.8362,47.9117,42900.0
2015-02-25 15:00:00,57.15,57.17,57.08,57.11,56900.0,47.9117,47.9285,47.853,47.8782,56900.0
2015-02-25 15:10:00,57.11,57.18,57.11,57.15,39800.0,47.8782,47.9368,47.8782,47.9117,39800.0
2015-02-25 15:20:00,57.16,57.16,57.1,57.1,39400.0,47.9201,47.9201,47.8698,47.8698,39400.0
2015-02-25 15:30:00,57.1,57.16,57.09,57.14,182900.0,47.8698,47.9201,47.8614,47.9033,182900.0
2015-02-25 15:40:00,57.14,57.21,57.12,57.2,55800.0,47.9033,47.962,47.8865,47.9536,55800.0
2015-02-25 15:50:00,57.21,57.34,57.19,57.3,313400.0,47.962,48.071,47.9452,48.0375,313400.0
2015-02-26 09:30:00,57.14,57.31,57.04,57.21,47200.0,47.9033,48.0458,47.8195,47.962,47200.0
2015-02-26 09:40:00,57.23,57.23,56.98,57.01,45300.0,47.9788,47.9788,47.7692,47.7943,45300.0
2015-02-26 09:50:00,57.04,57.12,56.94,56.95,45800.0,47.8195,47.8865,47.7356,47.744,45800.0
2015-02-26 10:00:00,56.93,57.0,56.93,56.97,33700.0,47.7273,47.7859,47.7273,47.7608,33700.0
2015-02-26 10:10:00,56.97,57.01,56.96,56.99,35800.0,47.7608,47.7943,47.7524,47.7776,35800.0
2015-02-26 10:20:00,56.99,57.01,56.95,57.0,32100.0,47.7776,47.7943,47.744,47.7859,32100.0
2015-02-26 10:30:00,57.0,57.13,56.96,57.06,84600.0,47.7859,47.8949,47.7524,47.8362,84600.0
2015-02-26 10:40:00,57.06,57.14,57.05,57.05,28600.0,47.8362,47.9033,47.8279,47.8279,28600.0
2015-02-26 10:50:00,57.05,57.12,57.04,57.1,23500.0,47.8279,47.8865,47.8195,47.8698,23500.0
2015-02-26 11:00:00,57.11,57.15,57.11,57.14,45000.0,47.8782,47.9117,47.8782,47.9033,45000.0
2015-02-26 11:10:00,57.13,57.15,57.12,57.14,28500.0,47.8949,47.9117,47.8865,47.9033,28500.0
2015-02-26 11:20:00,57.14,57.15,57.11,57.13,29100.0,47.9033,47.9117,47.8782,47.8949,29100.0
2015-02-26 11:30:00,57.14,57.15,57.1,57.1,35500.0,47.9033,47.9117,47.8698,47.8698,35500.0
2015-02-26 11:40:00,57.09,57.19,57.09,57.19,15100.0,47.8614,47.9452,47.8614,47.9452,15100.0
2015-02-26 11:50:00,57.18,57.19,57.15,57.19,25500.0,47.9368,47.9452,47.9117,47.9452,25500.0
2015-02-26 12:00:00,57.18,57.18,57.06,57.06,75400.0,47.9368,47.9368,47.8362,47.8362,75400.0
2015-02-26 12:10:00,57.05,57.05,56.97,56.97,26100.0,47.8279,47.8279,47.7608,47.7608,26100.0
2015-02-26 12:20:00,56.97,57.01,56.95,56.97,37600.0,47.7608,47.7943,47.744,47.7608,37600.0
2015-02-26 12:30:00,56.98,57.01,56.97,57.0,18200.0,47.7692,47.7943,47.7608,47.7859,18200.0
2015-02-26 12:40:00,56.99,57.04,56.97,57.02,79600.0,47.7776,47.8195,47.7608,47.8027,79600.0
2015-02-26 12:50:00,57.02,57.04,57.01,57.01,21300.0,47.8027,47.8195,47.7943,47.7943,21300.0
2015-02-26 13:00:00,57.02,57.02,56.97,56.99,33600.0,47.8027,47.8027,47.7608,47.7776,33600.0
2015-02-26 13:10:00,56.99,57.01,56.97,56.98,30500.0,47.7776,47.7943,47.7608,47.7692,30500.0
2015-02-26 13:20:00,56.98,56.98,56.9,56.96,35800.0,47.7692,47.7692,47.7021,47.7524,35800.0
2015-02-26 13:30:00,56.95,57.01,56.95,57.0,17300.0,47.744,47.7943,47.744,47.7859,17300.0
2015-02-26 13:40:00,57.0,57.01,56.98,56.98,23900.0,47.7859,47.7943,47.7692,47.7692,23900.0
2015-02-26 13:50:00,56.99,57.01,56.97,56.98,21400.0,47.7776,47.7943,47.7608,47.7692,21400.0
2015-02-26 14:00:00,56.98,57.0,56.95,56.95,22300.0,47.7692,47.7859,47.744,47.744,22300.0
2015-02-26 14:10:00,56.95,56.98,56.92,56.98,55300.0,47.744,47.7692,47.7189,47.7692,55300.0
2015-02-26 14:20:00,56.98,57.02,56.95,56.96,133700.0,47.7692,47.8027,47.744,47.7524,133700.0
2015-02-26 14:30:00,56.96,56.99,56.95,56.98,43700.0,47.7524,47.7776,47.744,47.7692,43700.0
2015-02-26 14:40:00,56.98,57.0,56.87,56.88,30700.0,47.7692,47.7859,47.677,47.6853,30700.0
2015-02-26 14:50:00,56.88,56.88,56.85,56.87,38500.0,47.6853,47.6853,47.6602,47.677,38500.0
2015-02-26 15:00:00,56.87,56.87,56.81,56.84,55000.0,47.677,47.677,47.6267,47.6518,55000.0
2015-02-26 15:10:00,56.84,57.01,56.83,57.01,82200.0,47.6518,47.7943,47.6434,47.7943,82200.0
2015-02-26 15:20:00,57.0,57.02,56.97,56.99,37400.0,47.7859,47.8027,47.7608,47.7776,37400.0
2015-02-26 15:30:00,56.99,57.05,56.98,57.03,49400.0,47.7776,47.8279,47.7692,47.8111,49400.0
2015-02-26 15:40:00,57.03,57.09,57.02,57.05,53400.0,47.8111,47.8614,47.8027,47.8279,53400.0
2015-02-26 15:50:00,57.05,57.07,57.0,57.03,153300.0,47.8279,47.8446,47.7859,47.8111,153300.0
2015-02-27 09:30:00,56.86,57.1,56.86,57.04,65700.0,47.6686,47.8698,47.6686,47.8195,65700.0
2015-02-27 09:40:00,57.04,57.05,56.74,56.91,26800.0,47.8195,47.8279,47.568,47.7105,26800.0
2015-02-27 09:50:00,56.92,56.92,56.83,56.88,18200.0,47.7189,47.7189,47.6434,47.6853,18200.0
2015-02-27 10:00:00,56.87,57.05,56.83,57.03,24000.0,47.677,47.8279,47.6434,47.8111,24000.0
2015-02-27 10:10:00,57.02,57.08,56.97,57.02,31900.0,47.8027,47.853,47.7608,47.8027,31900.0
2015-02-27 10:20:00,57.02,57.13,57.0,57.1,24100.0,47.8027,47.8949,47.7859,47.8698,24100.0
2015-02-27 10:30:00,57.11,57.15,57.06,57.08,42500.0,47.8782,47.9117,47.8362,47.853,42500.0
2015-02-27 10:40:00,57.07,57.13,57.06,57.1,15100.0,47.8446,47.8949,47.8362,47.8698,15100.0
2015-02-27 10:50:00,57.09,57.11,57.07,57.1,14300.0,47.8614,47.8782,47.8446,47.8698,14300.0
2015-02-27 11:00:00,57.1,57.1,56.96,56.97,16700.0,47.8698,47.8698,47.7524,47.7608,16700.0
2015-02-27 11:10:00,56.97,56.99,56.95,56.97,13300.0,47.7608,47.7776,47.744,47.7608,13300.0
2015-02-27 11:20:00,56.96,56.96,56.84,56.86,40600.0,47.7524,47.7524,47.6518,47.6686,40600.0
2015-02-27 11:30:00,56.87,56.95,56.86,56.95,20300.0,47.677,47.744,47.6686,47.744,20300.0
2015-02-27 11:40:00,56.95,57.01,56.95,56.97,15500.0,47.744,47.7943,47.744,47.7608,15500.0
2015-02-27 11:50:00,56.97,57.04,56.96,57.03,12300.0,47.7608,47.8195,47.7524,47.8111,12300.0
2015-02-27 12:00:00,57.04,57.07,57.01,57.07,7000.0,47.8195,47.8446,47.7943,47.8446,7000.0
2015-02-27 12:10:00,57.07,57.09,57.06,57.08,10700.0,47.8446,47.8614,47.8362,47.853,10700.0
2015-02-27 12:20:00,57.08,57.18,57.08,57.18,12800.0,47.853,47.9368,47.853,47.9368,12800.0
2015-02-27 12:30:00,57.19,57.24,57.17,57.21,27500.0,47.9452,47.9871,47.9285,47.962,27500.0
2015-02-27 12:40:00,57.2,57.23,57.16,57.21,13300.0,47.9536,47.9788,47.9201,47.962,13300.0
2015-02-27 12:50:00,57.22,57.24,57.14,57.15,10800.0,47.9704,47.9871,47.9033,47.9117,10800.0
2015-02-27 13:00:00,57.15,57.15,57.09,57.13,12700.0,47.9117,47.9117,47.8614,47.8949,12700.0
2015-02-27 13:10:00,57.13,57.17,57.12,57.12,18300.0,47.8949,47.9285,47.8865,47.8865,18300.0
2015-02-27 13:20:00,57.12,57.16,57.1,57.13,12000.0,47.8865,47.9201,47.8698,47.8949,12000.0
2015-02-27 13:30:00,57.12,57.13,57.07,57.08,15200.0,47.8865,47.8949,47.8446,47.853,15200.0
2015-02-27 13:40:00,57.09,57.13,57.07,57.13,11300.0,47.8614,47.8949,47.8446,47.8949,11300.0
2015-02-27 13:50:00,57.13,57.15,57.12,57.15,15800.0,47.8949,47.9117,47.8865,47.9117,15800.0
2015-02-27 14:00:00,57.17,57.2,57.11,57.11,22200.0,47.9285,47.9536,47.8782,47.8782,22200.0
2015-02-27 14:10:00,57.1,57.14,57.1,57.11,13500.0,47.8698,47.9033,47.8698,47.8782,13500.0
2015-02-27 14:20:00,57.11,57.15,57.1,57.15,17200.0,47.8782,47.9117,47.8698,47.9117,17200.0
2015-02-27 14:30:00,57.16,57.16,57.02,57.03,21600.0,47.9201,47.9201,47.8027,47.8111,21600.0
2015-02-27 14:40:00,57.03,57.06,57.01,57.05,21600.0,47.8111,47.8362,47.7943,47.8279,21600.0
2015-02-27 14:50:00,57.04,57.04,57.0,57.01,16800.0,47.8195,47.8195,47.7859,47.7943,16800.0
2015-02-27 15:00:00,57.02,57.03,56.97,57.0,23600.0,47.8027,47.8111,47.7608,47.7859,23600.0
2015-02-27 15:10:00,57.0,57.02,56.96,56.99,33100.0,47.7859,47.8027,47.7524,47.7776,33100.0
2015-02-27 15:20:00,56.98,57.02,56.95,57.0,41600.0,47.7692,47.8027,47.744,47.7859,41600.0
2015-02-27 15:30:00,57.01,57.01,56.9,56.92,56200.0,47.7943,47.7943,47.7021,47.7189,56200.0
2015-02-27 15:40:00,56.92,57.0,56.87,56.96,52700.0,47.7189,47.7859,47.677,47.7524,52700.0
2015-02-27 15:50:00,56.96,56.97,56.86,56.9,179000.0,47.7524,47.7608,47.6686,47.7021,179000.0
2015-03-02 09:30:00,56.82,57.02,56.77,56.88,111300.0,47.635,47.8027,47.5931,47.6853,111300.0
2015-03-02 09:40:00,56.89,57.05,56.82,57.05,30700.0,47.6937,47.8279,47.635,47.8279,30700.0
2015-03-02 09:50:00,57.06,57.17,57.05,57.09,65400.0,47.8362,47.9285,47.8279,47.8614,65400.0
2015-03-02 10:00:00,57.09,57.14,57.04,57.12,36500.0,47.8614,47.9033,47.8195,47.8865,36500.0
2015-03-02 10:10:00,57.12,57.21,57.09,57.16,41000.0,47.8865,47.962,47.8614,47.9201,41000.0
2015-03-02 10:20:00,57.16,57.23,57.14,57.23,31100.0,47.9201,47.9788,47.9033,47.9788,31100.0
2015-03-02 10:30:00,57.25,57.25,57.17,57.22,32600.0,47.9955,47.9955,47.9285,47.9704,32600.0
2015-03-02 10:40:00,57.22,57.23,57.15,57.2,25100.0,47.9704,47.9788,47.9117,47.9536,25100.0
2015-03-02 10:50:00,57.2,57.28,57.2,57.27,27400.0,47.9536,48.0207,47.9536,48.0123,27400.0
2015-03-02 11:00:00,57.27,57.28,57.18,57.23,24000.0,48.0123,48.0207,47.9368,47.9788,24000.0
2015-03-02 11:10:00,57.24,57.3,57.24,57.27,40200.0,47.9871,48.0375,47.9871,48.0123,40200.0
2015-03-02 11:20:00,57.27,57.3,57.25,57.28,27400.0,48.0123,48.0375,47.9955,48.0207,27400.0
2015-03-02 11:30:00,57.28,57.36,57.28,57.34,27000.0,48.0207,48.0878,48.0207,48.071,27000.0
2015-03-02 11:40:00,57.34,57.37,57.24,57.26,35000.0,48.071,48.0961,47.9871,48.0039,35000.0
2015-03-02 11:50:00,57.25,57.26,57.15,57.16,29600.0,47.9955,48.0039,47.9117,47.9201,29600.0
2015-03-02 12:00:00,57.16,57.18,57.12,57.14,28400.0,47.9201,47.9368,47.8865,47.9033,28400.0
2015-03-02 12:10:00,57.14,57.14,57.05,57.06,29700.0,47.9033,47.9033,47.8279,47.8362,29700.0
2015-03-02 12:20:00,57.06,57.06,57.02,57.05,19500.0,47.8362,47.8362,47.8027,47.8279,19500.0
2015-03-02 12:30:00,57.04,57.05,56.99,57.02,31100.0,47.8195,47.8279,47.7776,47.8027,31100.0
2015-03-02 12:40:00,57.03,57.03,56.99,57.03,26800.0,47.8111,47.8111,47.7776,47.8111,26800.0
2015-03-02 12:50:00,57.02,57.04,57.0,57.04,22100.0,47.8027,47.8195,47.7859,47.8195,22100.0
2015-03-02 13:00:00,57.04,57.04,57.0,57.01,16000.0,47.8195,47.8195,47.7859,47.7943,16000.0
2015-03-02 13:10:00,57.01,57.07,57.01,57.04,17000.0,47.7943,47.8446,47.7943,47.8195,17000.0
2015-03-02 13:20:00,57.04,57.08,57.04,57.07,16800.0,47.8195,47.853,47.8195,47.8446,16800.0
2015-03-02 13:30:00,57.07,57.15,57.06,57.14,15100.0,47.8446,47.9117,47.8362,47.9033,15100.0
2015-03-02 13:40:00,57.15,57.22,57.15,57.22,33300.0,47.9117,47.9704,47.9117,47.9704,33300.0
2015-03-02 13:50:00,57.22,57.25,57.22,57.22,17100.0,47.9704,47.9955,47.9704,47.9704,17100.0
2015-03-02 14:00:00,57.21,57.24,57.19,57.22,14700.0,47.962,47.9871,47.9452,47.9704,14700.0
2015-03-02 14:10:00,57.22,57.22,57.18,57.21,11600.0,47.9704,47.9704,47.9368,47.962,11600.0
2015-03-02 14:20:00,57.21,57.22,57.17,57.19,34000.0,47.962,47.9704,47.9285,47.9452,34000.0
2015-03-02 14:30:00,57.18,57.18,57.11,57.12,50000.0,47.9368,47.9368,47.8782,47.8865,50000.0
2015-03-02 14:40:00,57.12,57.12,57.06,57.08,47700.0,47.8865,47.8865,47.8362,47.853,47700.0
2015-03-02 14:50:00,57.08,57.13,57.07,57.12,30100.0,47.853,47.8949,47.8446,47.8865,30100.0
2015-03-02 15:00:00,57.11,57.17,57.1,57.16,45300.0,47.8782,47.9285,47.8698,47.9201,45300.0
2015-03-02 15:10:00,57.17,57.19,57.15,57.18,38900.0,47.9285,47.9452,47.9117,47.9368,38900.0
2015-03-02 15:20:00,57.19,57.19,57.16,57.17,38200.0,47.9452,47.9452,47.9201,47.9285,38200.0
2015-03-02 15:30:00,57.16,57.2,57.16,57.18,57900.0,47.9201,47.9536,47.9201,47.9368,57900.0
2015-03-02 15:40:00,57.18,57.25,57.18,57.23,66300.0,47.9368,47.9955,47.9368,47.9788,66300.0
2015-03-02 15:50:00,57.23,57.26,57.22,57.25,87300.0,47.9788,48.0039,47.9704,47.9955,87300.0
2015-03-03 09:30:00,56.94,57.17,56.87,57.12,66200.0,47.7356,47.9285,47.677,47.8865,66200.0
2015-03-03 09:40:00,57.12,57.12,56.92,56.98,107900.0,47.8865,47.8865,47.7189,47.7692,107900.0
2015-03-03 09:50:00,56.98,57.0,56.91,56.98,45700.0,47.7692,47.7859,47.7105,47.7692,45700.0
2015-03-03 10:00:00,56.98,57.14,56.97,57.14,31900.0,47.7692,47.9033,47.7608,47.9033,31900.0
2015-03-03 10:10:00,57.15,57.17,57.08,57.16,17400.0,47.9117,47.9285,47.853,47.9201,17400.0
2015-03-03 10:20:00,57.17,57.18,57.13,57.15,24900.0,47.9285,47.9368,47.8949,47.9117,24900.0
2015-03-03 10:30:00,57.15,57.2,57.14,57.19,22100.0,47.9117,47.9536,47.9033,47.9452,22100.0
2015-03-03 10:40:00,57.18,57.26,57.16,57.25,28600.0,47.9368,48.0039,47.9201,47.9955,28600.0
2015-03-03 10:50:00,57.24,57.24,57.13,57.14,20300.0,47.9871,47.9871,47.8949,47.9033,20300.0
2015-03-03 11:00:00,57.14,57.14,57.05,57.06,13900.0,47.9033,47.9033,47.8279,47.8362,13900.0
2015-03-03 11:10:00,57.06,57.12,57.01,57.08,23700.0,47.8362,47.8865,47.7943,47.853,23700.0
2015-03-03 11:20:00,57.08,57.11,57.0,57.02,22400.0,47.853,47.8782,47.7859,47.8027,22400.0
2015-03-03 11:30:00,57.02,57.02,56.87,56.93,22100.0,47.8027,47.8027,47.677,47.7273,22100.0
2015-03-03 11:40:00,56.93,56.93,56.8,56.87,25000.0,47.7273,47.7273,47.6183,47.677,25000.0
2015-03-03 11:50:00,56.86,56.99,56.86,56.95,34000.0,47.6686,47.7776,47.6686,47.744,34000.0
2015-03-03 12:00:00,56.94,56.96,56.9,56.9,15100.0,47.7356,47.7524,47.7021,47.7021,15100.0
2015-03-03 12:10:00,56.91,56.99,56.9,56.97,45800.0,47.7105,47.7776,47.7021,47.7608,45800.0
2015-03-03 12:20:00,56.97,56.97,56.82,56.87,29900.0,47.7608,47.7608,47.635,47.677,29900.0
2015-03-03 12:30:00,56.86,56.96,56.85,56.94,16200.0,47.6686,47.7524,47.6602,47.7356,16200.0
2015-03-03 12:40:00,56.94,56.95,56.91,56.94,20400.0,47.7356,47.744,47.7105,47.7356,20400.0
2015-03-03 12:50:00,56.95,57.03,56.95,57.03,14400.0,47.744,47.8111,47.744,47.8111,14400.0
2015-03-03 13:00:00,57.03,57.07,57.03,57.04,11900.0,47.8111,47.8446,47.8111,47.8195,11900.0
2015-03-03 13:10:00,57.04,57.04,56.96,56.96,19300.0,47.8195,47.8195,47.7524,47.7524,19300.0
2015-03-03 13:20:00,56.96,57.08,56.96,57.08,17900.0,47.7524,47.853,47.7524,47.853,17900.0
2015-03-03 13:30:00,57.08,57.11,57.01,57.04,19600.0,47.853,47.8782,47.7943,47.8195,19600.0
2015-03-03 13:40:00,57.04,57.06,57.01,57.05,11000.0,47.8195,47.8362,47.7943,47.8279,11000.0
2015-03-03 13:50:00,57.07,57.09,57.03,57.03,17900.0,47.8446,47.8614,47.8111,47.8111,17900.0
2015-03-03 14:00:00,57.03,57.13,57.03,57.13,15300.0,47.8111,47.8949,47.8111,47.8949,15300.0
2015-03-03 14:10:00,57.14,57.21,57.13,57.21,21000.0,47.9033,47.962,47.8949,47.962,21000.0
2015-03-03 14:20:00,57.22,57.23,57.19,57.22,16500.0,47.9704,47.9788,47.9452,47.9704,16500.0
2015-03-03 14:30:00,57.22,57.22,57.12,57.12,19000.0,47.9704,47.9704,47.8865,47.8865,19000.0
2015-03-03 14:40:00,57.12,57.12,57.05,57.08,23900.0,47.8865,47.8865,47.8279,47.853,23900.0
2015-03-03 14:50:00,57.08,57.15,57.07,57.13,23700.0,47.853,47.9117,47.8446,47.8949,23700.0
2015-03-03 15:00:00,57.13,57.14,57.07,57.07,32100.0,47.8949,47.9033,47.8446,47.8446,32100.0
2015-03-03 15:10:00,57.08,57.08,57.01,57.04,25100.0,47.853,47.853,47.7943,47.8195,25100.0
2015-03-03 15:20:00,57.03,57.13,57.02,57.13,35200.0,47.8111,47.8949,47.8027,47.8949,35200.0
2015-03-03 15:30:00,57.14,57.16,57.07,57.08,41100.0,47.9033,47.9201,47.8446,47.853,41100.0
2015-03-03 15:40:00,57.08,57.08,56.98,57.02,45300.0,47.853,47.853,47.7692,47.8027,45300.0
2015-03-03 15:50:00,57.03,57.03,56.98,57.01,87200.0,47.8111,47.8111,47.7692,47.7943,87200.0
2015-03-04 09:30:00,56.73,56.99,56.65,56.69,71300.0,47.5596,47.7776,47.4925,47.5261,71300.0
2015-03-04 09:40:00,56.69,56.71,56.5,56.63,28000.0,47.5261,47.5428,47.3668,47.4758,28000.0
2015-03-04 09:50:00,56.62,56.63,56.54,56.63,21700.0,47.4674,47.4758,47.4003,47.4758,21700.0
2015-03-04 10:00:00,56.64,56.64,56.53,56.55,21500.0,47.4841,47.4841,47.3919,47.4087,21500.0
2015-03-04 10:10:00,56.55,56.59,56.48,56.57,21500.0,47.4087,47.4422,47.35,47.4255,21500.0
2015-03-04 10:20:00,56.57,56.6,56.55,56.56,23900.0,47.4255,47.4506,47.4087,47.4171,23900.0
2015-03-04 10:30:00,56.55,56.72,56.53,56.69,37600.0,47.4087,47.5512,47.3919,47.5261,37600.0
2015-03-04 10:40:00,56.7,56.78,56.65,56.67,27200.0,47.5344,47.6015,47.4925,47.5093,27200.0
2015-03-04 10:50:00,56.67,56.73,56.66,56.71,25200.0,47.5093,47.5596,47.5009,47.5428,25200.0
2015-03-04 11:00:00,56.71,56.72,56.61,56.64,35400.0,47.5428,47.5512,47.459,47.4841,35400.0
2015-03-04 11:10:00,56.64,56.7,56.61,56.69,32000.0,47.4841,47.5344,47.459,47.5261,32000.0
2015-03-04 11:20:00,56.7,56.72,56.67,56.7,16900.0,47.5344,47.5512,47.5093,47.5344,16900.0
2015-03-04 11:30:00,56.7,56.8,56.69,56.75,20700.0,47.5344,47.6183,47.5261,47.5764,20700.0
2015-03-04 11:40:00,56.75,56.81,56.74,56.75,16900.0,47.5764,47.6267,47.568,47.5764,16900.0
2015-03-04 11:50:00,56.75,56.75,56.69,56.74,14300.0,47.5764,47.5764,47.5261,47.568,14300.0
2015-03-04 12:00:00,56.73,56.78,56.72,56.78,19400.0,47.5596,47.6015,47.5512,47.6015,19400.0
2015-03-04 12:10:00,56.78,56.89,56.78,56.84,17600.0,47.6015,47.6937,47.6015,47.6518,17600.0
2015-03-04 12:20:00,56.84,56.87,56.8,56.85,17100.0,47.6518,47.677,47.6183,47.6602,17100.0
2015-03-04 12:30:00,56.87,56.88,56.8,56.83,11300.0,47.677,47.6853,47.6183,47.6434,11300.0
2015-03-04 12:40:00,56.84,56.86,56.81,56.81,14300.0,47.6518,47.6686,47.6267,47.6267,14300.0
2015-03-04 12:50:00,56.81,56.82,56.75,56.78,13600.0,47.6267,47.635,47.5764,47.6015,13600.0
2015-03-04 13:00:00,56.77,56.78,56.68,56.69,32900.0,47.5931,47.6015,47.5177,47.5261,32900.0
2015-03-04 13:10:00,56.68,56.68,56.62,56.65,21900.0,47.5177,47.5177,47.4674,47.4925,21900.0
2015-03-04 13:20:00,56.65,56.74,56.64,56.7,26100.0,47.4925,47.568,47.4841,47.5344,26100.0
2015-03-04 13:30:00,56.7,56.72,56.58,56.6,66700.0,47.5344,47.5512,47.4338,47.4506,66700.0
2015-03-04 13:40:00,56.6,56.6,56.52,56.53,100000.0,47.4506,47.4506,47.3835,47.3919,100000.0
2015-03-04 13:50:00,56.54,56.55,56.47,56.5,60800.0,47.4003,47.4087,47.3416,47.3668,60800.0
2015-03-04 14:00:00,56.51,56.55,56.49,56.51,33900.0,47.3752,47.4087,47.3584,47.3752,33900.0
2015-03-04 14:10:00,56.51,56.54,56.49,56.53,89600.0,47.3752,47.4003,47.3584,47.3919,89600.0
2015-03-04 14:20:00,56.52,56.52,56.42,56.42,66800.0,47.3835,47.3835,47.2997,47.2997,66800.0
2015-03-04 14:30:00,56.43,56.49,56.38,56.46,52400.0,47.3081,47.3584,47.2662,47.3332,52400.0
2015-03-04 14:40:00,56.46,56.52,56.43,56.52,94700.0,47.3332,47.3835,47.3081,47.3835,94700.0
2015-03-04 14:50:00,56.52,56.56,56.51,56.51,41200.0,47.3835,47.4171,47.3752,47.3752,41200.0
2015-03-04 15:00:00,56.5,56.54,56.45,56.51,43600.0,47.3668,47.4003,47.3249,47.3752,43600.0
2015-03-04 15:10:00,56.5,56.58,56.5,56.51,47500.0,47.3668,47.4338,47.3668,47.3752,47500.0
2015-03-04 15:20:00,56.52,56.55,56.5,56.55,83700.0,47.3835,47.4087,47.3668,47.4087,83700.0
2015-03-04 15:30:00,56.54,56.56,56.46,56.5,168500.0,47.4003,47.4171,47.3332,47.3668,168500.0
2015-03-04 15:40:00,56.49,56.49,56.43,56.47,68900.0,47.3584,47.3584,47.3081,47.3416,68900.0
2015-03-04 15:50:00,56.47,56.48,56.41,56.45,223600.0,47.3416,47.35,47.2913,47.3249,223600.0
2015-03-05 09:30:00,56.48,56.76,56.46,56.69,72900.0,47.35,47.5847,47.3332,47.5261,72900.0
2015-03-05 09:40:00,56.7,56.83,56.65,56.81,43000.0,47.5344,47.6434,47.4925,47.6267,43000.0
2015-03-05 09:50:00,56.82,56.88,56.7,56.84,44000.0,47.635,47.6853,47.5344,47.6518,44000.0
2015-03-05 10:00:00,56.84,56.96,56.78,56.91,27500.0,47.6518,47.7524,47.6015,47.7105,27500.0
2015-03-05 10:10:00,56.91,56.95,56.86,56.87,42800.0,47.7105,47.744,47.6686,47.677,42800.0
2015-03-05 10:20:00,56.87,56.98,56.86,56.98,49900.0,47.677,47.7692,47.6686,47.7692,49900.0
2015-03-05 10:30:00,56.98,57.0,56.93,56.94,17700.0,47.7692,47.7859,47.7273,47.7356,17700.0
2015-03-05 10:40:00,56.94,56.97,56.91,56.96,44300.0,47.7356,47.7608,47.7105,47.7524,44300.0
2015-03-05 10:50:00,56.96,56.99,56.91,56.95,19200.0,47.7524,47.7776,47.7105,47.744,19200.0
2015-03-05 11:00:00,56.95,56.95,56.84,56.85,16200.0,47.744,47.744,47.6518,47.6602,16200.0
2015-03-05 11:10:00,56.85,56.87,56.79,56.86,22800.0,47.6602,47.677,47.6099,47.6686,22800.0
2015-03-05 11:20:00,56.86,56.93,56.85,56.93,18000.0,47.6686,47.7273,47.6602,47.7273,18000.0
2015-03-05 11:30:00,56.93,57.0,56.93,56.97,19500.0,47.7273,47.7859,47.7273,47.7608,19500.0
2015-03-05 11:40:00,56.98,57.03,56.97,56.98,20400.0,47.7692,47.8111,47.7608,47.7692,20400.0
2015-03-05 11:50:00,56.98,56.99,56.93,56.99,17000.0,47.7692,47.7776,47.7273,47.7776,17000.0
2015-03-05 12:00:00,56.99,56.99,56.94,56.94,13100.0,47.7776,47.7776,47.7356,47.7356,13100.0
2015-03-05 12:10:00,56.94,56.96,56.89,56.89,12400.0,47.7356,47.7524,47.6937,47.6937,12400.0
2015-03-05 12:20:00,56.88,56.88,56.82,56.82,18800.0,47.6853,47.6853,47.635,47.635,18800.0
2015-03-05 12:30:00,56.82,56.83,56.79,56.81,12100.0,47.635,47.6434,47.6099,47.6267,12100.0
2015-03-05 12:40:00,56.8,56.81,56.74,56.75,15700.0,47.6183,47.6267,47.568,47.5764,15700.0
2015-03-05 12:50:00,56.75,56.75,56.64,56.66,13900.0,47.5764,47.5764,47.4841,47.5009,13900.0
2015-03-05 13:00:00,56.65,56.73,56.64,56.7,13100.0,47.4925,47.5596,47.4841,47.5344,13100.0
2015-03-05 13:10:00,56.7,56.75,56.7,56.73,16400.0,47.5344,47.5764,47.5344,47.5596,16400.0
2015-03-05 13:20:00,56.72,56.79,56.68,56.79,16900.0,47.5512,47.6099,47.5177,47.6099,16900.0
2015-03-05 13:30:00,56.77,56.86,56.77,56.85,16900.0,47.5931,47.6686,47.5931,47.6602,16900.0
2015-03-05 13:40:00,56.85,56.91,56.81,56.9,24200.0,47.6602,47.7105,47.6267,47.7021,24200.0
2015-03-05 13:50:00,56.9,56.91,56.89,56.91,22100.0,47.7021,47.7105,47.6937,47.7105,22100.0
2015-03-05 14:00:00,56.92,56.96,56.91,56.93,22300.0,47.7189,47.7524,47.7105,47.7273,22300.0
2015-03-05 14:10:00,56.93,56.93,56.88,56.93,32600.0,47.7273,47.7273,47.6853,47.7273,32600.0
2015-03-05 14:20:00,56.93,56.95,56.88,56.89,22800.0,47.7273,47.744,47.6853,47.6937,22800.0
2015-03-05 14:30:00,56.89,56.91,56.87,56.91,29300.0,47.6937,47.7105,47.677,47.7105,29300.0
2015-03-05 14:40:00,56.91,56.94,56.9,56.93,24800.0,47.7105,47.7356,47.7021,47.7273,24800.0
2015-03-05 14:50:00,56.93,57.01,56.92,57.0,34700.0,47.7273,47.7943,47.7189,47.7859,34700.0
2015-03-05 15:00:00,57.0,57.0,56.9,56.91,39600.0,47.7859,47.7859,47.7021,47.7105,39600.0
2015-03-05 15:10:00,56.91,56.98,56.91,56.97,23700.0,47.7105,47.7692,47.7105,47.7608,23700.0
2015-03-05 15:20:00,56.97,57.01,56.96,57.01,45200.0,47.7608,47.7943,47.7524,47.7943,45200.0
2015-03-05 15:30:00,57.02,57.02,56.95,57.0,63100.0,47.8027,47.8027,47.744,47.7859,63100.0
2015-03-05 15:40:00,57.0,57.02,56.97,57.0,69300.0,47.7859,47.8027,47.7608,47.7859,69300.0
2015-03-05 15:50:00,57.0,57.03,56.99,56.99,171700.0,47.7859,47.8111,47.7776,47.7776,171700.0
2015-03-06 09:30:00,56.84,56.98,56.71,56.9,109100.0,47.6518,47.7692,47.5428,47.7021,109100.0
2015-03-06 09:40:00,56.88,57.11,56.88,57.09,46500.0,47.6853,47.8782,47.6853,47.8614,46500.0
2015-03-06 09:50:00,57.08,57.25,56.99,57.11,57700.0,47.853,47.9955,47.7776,47.8782,57700.0
2015-03-06 10:00:00,57.13,57.21,57.1,57.16,36300.0,47.8949,47.962,47.8698,47.9201,36300.0
2015-03-06 10:10:00,57.16,57.25,57.12,57.24,35200.0,47.9201,47.9955,47.8865,47.9871,35200.0
2015-03-06 10:20:00,57.24,57.28,57.18,57.23,38000.0,47.9871,48.0207,47.9368,47.9788,38000.0
2015-03-06 10:30:00,57.23,57.23,57.15,57.19,29000.0,47.9788,47.9788,47.9117,47.9452,29000.0
2015-03-06 10:40:00,57.19,57.2,57.11,57.16,111000.0,47.9452,47.9536,47.8782,47.9201,111000.0
2015-03-06 10:50:00,57.15,57.16,57.0,57.01,36200.0,47.9117,47.9201,47.7859,47.7943,36200.0
2015-03-06 11:00:00,57.0,57.0,56.84,56.86,45000.0,47.7859,47.7859,47.6518,47.6686,45000.0
2015-03-06 11:10:00,56.84,56.85,56.71,56.77,55300.0,47.6518,47.6602,47.5428,47.5931,55300.0
2015-03-06 11:20:00,56.76,56.88,56.75,56.84,47100.0,47.5847,47.6853,47.5764,47.6518,47100.0
2015-03-06 11:30:00,56.85,56.85,56.7,56.73,40100.0,47.6602,47.6602,47.5344,47.5596,40100.0
2015-03-06 11:40:00,56.73,56.73,56.62,56.67,51300.0,47.5596,47.5596,47.4674,47.5093,51300.0
2015-03-06 11:50:00,56.67,56.77,56.66,56.73,22500.0,47.5093,47.5931,47.5009,47.5596,22500.0
2015-03-06 12:00:00,56.73,56.81,56.72,56.78,33500.0,47.5596,47.6267,47.5512,47.6015,33500.0
2015-03-06 12:10:00,56.78,56.8,56.63,56.65,24800.0,47.6015,47.6183,47.4758,47.4925,24800.0
2015-03-06 12:20:00,56.65,56.65,56.59,56.64,19500.0,47.4925,47.4925,47.4422,47.4841,19500.0
2015-03-06 12:30:00,56.63,56.73,56.57,56.73,28000.0,47.4758,47.5596,47.4255,47.5596,28000.0
2015-03-06 12:40:00,56.73,56.73,56.63,56.67,25300.0,47.5596,47.5596,47.4758,47.5093,25300.0
2015-03-06 12:50:00,56.67,56.67,56.51,56.54,33500.0,47.5093,47.5093,47.3752,47.4003,33500.0
2015-03-06 13:00:00,56.55,56.63,56.54,56.58,32000.0,47.4087,47.4758,47.4003,47.4338,32000.0
2015-03-06 13:10:00,56.59,56.62,56.56,56.59,30800.0,47.4422,47.4674,47.4171,47.4422,30800.0
2015-03-06 13:20:00,56.59,56.6,56.54,56.58,38900.0,47.4422,47.4506,47.4003,47.4338,38900.0
2015-03-06 13:30:00,56.58,56.58,56.47,56.51,42900.0,47.4338,47.4338,47.3416,47.3752,42900.0
2015-03-06 13:40:00,56.51,56.51,56.44,56.51,31800.0,47.3752,47.3752,47.3165,47.3752,31800.0
2015-03-06 13:50:00,56.52,56.6,56.5,56.59,18700.0,47.3835,47.4506,47.3668,47.4422,18700.0
2015-03-06 14:00:00,56.59,56.68,56.57,56.67,23700.0,47.4422,47.5177,47.4255,47.5093,23700.0
2015-03-06 14:10:00,56.68,56.7,56.62,56.64,38600.0,47.5177,47.5344,47.4674,47.4841,38600.0
2015-03-06 14:20:00,56.64,56.66,56.51,56.55,51400.0,47.4841,47.5009,47.3752,47.4087,51400.0
2015-03-06 14:30:00,56.55,56.58,56.47,56.47,36500.0,47.4087,47.4338,47.3416,47.3416,36500.0
2015-03-06 14:40:00,56.47,56.51,56.43,56.51,22200.0,47.3416,47.3752,47.3081,47.3752,22200.0
2015-03-06 14:50:00,56.51,56.53,56.47,56.5,18900.0,47.3752,47.3919,47.3416,47.3668,18900.0
2015-03-06 15:00:00,56.49,56.63,56.49,56.54,47000.0,47.3584,47.4758,47.3584,47.4003,47000.0
2015-03-06 15:10:00,56.55,56.56,56.44,56.53,59400.0,47.4087,47.4171,47.3165,47.3919,59400.0
2015-03-06 15:20:00,56.53,56.55,56.43,56.45,36000.0,47.3919,47.4087,47.3081,47.3249,36000.0
2015-03-06 15:30:00,56.45,56.48,56.37,56.37,68600.0,47.3249,47.35,47.2578,47.2578,68600.0
2015-03-06 15:40:00,56.38,56.39,56.28,56.32,61900.0,47.2662,47.2746,47.1823,47.2159,61900.0
2015-03-06 15:50:00,56.32,56.39,56.27,56.34,208100.0,47.2159,47.2746,47.174,47.2326,208100.0
2015-03-09 09:30:00,56.28,56.47,56.28,56.47,82600.0,47.1823,47.3416,47.1823,47.3416,82600.0
2015-03-09 09:40:00,56.48,56.53,56.41,56.43,21200.0,47.35,47.3919,47.2913,47.3081,21200.0
2015-03-09 09:50:00,56.44,56.47,56.41,56.47,31200.0,47.3165,47.3416,47.2913,47.3416,31200.0
2015-03-09 10:00:00,56.47,56.53,56.45,56.47,20600.0,47.3416,47.3919,47.3249,47.3416,20600.0
2015-03-09 10:10:00,56.46,56.47,56.31,56.34,34100.0,47.3332,47.3416,47.2075,47.2326,34100.0
2015-03-09 10:20:00,56.34,56.4,56.26,56.32,36000.0,47.2326,47.2829,47.1656,47.2159,36000.0
2015-03-09 10:30:00,56.32,56.35,56.29,56.31,37000.0,47.2159,47.241,47.1907,47.2075,37000.0
2015-03-09 10:40:00,56.31,56.44,56.31,56.44,31200.0,47.2075,47.3165,47.2075,47.3165,31200.0
2015-03-09 10:50:00,56.45,56.48,56.42,56.44,20200.0,47.3249,47.35,47.2997,47.3165,20200.0
2015-03-09 11:00:00,56.43,56.46,56.33,56.35,58000.0,47.3081,47.3332,47.2243,47.241,58000.0
2015-03-09 11:10:00,56.35,56.36,56.3,56.31,51900.0,47.241,47.2494,47.1991,47.2075,51900.0
2015-03-09 11:20:00,56.31,56.38,56.28,56.36,32900.0,47.2075,47.2662,47.1823,47.2494,32900.0
2015-03-09 11:30:00,56.36,56.41,56.35,56.4,23700.0,47.2494,47.2913,47.241,47.2829,23700.0
2015-03-09 11:40:00,56.4,56.48,56.4,56.44,16300.0,47.2829,47.35,47.2829,47.3165,16300.0
2015-03-09 11:50:00,56.44,56.45,56.39,56.44,24800.0,47.3165,47.3249,47.2746,47.3165,24800.0
2015-03-09 12:00:00,56.44,56.47,56.33,56.33,23500.0,47.3165,47.3416,47.2243,47.2243,23500.0
2015-03-09 12:10:00,56.34,56.37,56.31,56.31,18100.0,47.2326,47.2578,47.2075,47.2075,18100.0
2015-03-09 12:20:00,56.31,56.39,56.31,56.39,18100.0,47.2075,47.2746,47.2075,47.2746,18100.0
2015-03-09 12:30:00,56.39,56.44,56.39,56.43,28700.0,47.2746,47.3165,47.2746,47.3081,28700.0
2015-03-09 12:40:00,56.43,56.47,56.43,56.44,16100.0,47.3081,47.3416,47.3081,47.3165,16100.0
2015-03-09 12:50:00,56.44,56.5,56.44,56.5,33500.0,47.3165,47.3668,47.3165,47.3668,33500.0
2015-03-09 13:00:00,56.5,56.52,56.46,56.49,19100.0,47.3668,47.3835,47.3332,47.3584,19100.0
2015-03-09 13:10:00,56.49,56.53,56.49,56.5,23900.0,47.3584,47.3919,47.3584,47.3668,23900.0
2015-03-09 13:20:00,56.49,56.51,56.46,56.5,16100.0,47.3584,47.3752,47.3332,47.3668,16100.0
2015-03-09 13:30:00,56.5,56.53,56.47,56.52,42400.0,47.3668,47.3919,47.3416,47.3835,42400.0
2015-03-09 13:40:00,56.53,56.57,56.53,56.57,15300.0,47.3919,47.4255,47.3919,47.4255,15300.0
2015-03-09 13:50:00,56.57,56.6,56.55,56.57,14200.0,47.4255,47.4506,47.4087,47.4255,14200.0
2015-03-09 14:00:00,56.57,56.59,56.56,56.58,14000.0,47.4255,47.4422,47.4171,47.4338,14000.0
2015-03-09 14:10:00,56.59,56.6,56.55,56.55,27500.0,47.4422,47.4506,47.4087,47.4087,27500.0
2015-03-09 14:20:00,56.56,56.63,56.55,56.63,31800.0,47.4171,47.4758,47.4087,47.4758,31800.0
2015-03-09 14:30:00,56.62,56.62,56.55,56.58,20400.0,47.4674,47.4674,47.4087,47.4338,20400.0
2015-03-09 14:40:00,56.58,56.65,56.56,56.64,19000.0,47.4338,47.4925,47.4171,47.4841,19000.0
2015-03-09 14:50:00,56.64,56.68,56.64,56.66,22000.0,47.4841,47.5177,47.4841,47.5009,22000.0
2015-03-09 15:00:00,56.66,56.66,56.6,56.62,36600.0,47.5009,47.5009,47.4506,47.4674,36600.0
2015-03-09 15:10:00,56.62,56.66,56.59,56.59,26500.0,47.4674,47.5009,47.4422,47.4422,26500.0
2015-03-09 15:20:00,56.58,56.6,56.54,56.59,41200.0,47.4338,47.4506,47.4003,47.4422,41200.0
2015-03-09 15:30:00,56.59,56.64,56.59,56.61,48600.0,47.4422,47.4841,47.4422,47.459,48600.0
2015-03-09 15:40:00,56.61,56.63,56.57,56.62,51800.0,47.459,47.4758,47.4255,47.4674,51800.0
2015-03-09 15:50:00,56.61,56.62,56.53,56.53,96700.0,47.459,47.4674,47.3919,47.3919,96700.0
2015-03-10 09:30:00,56.04,56.14,55.84,55.96,85900.0,46.9811,47.065,46.8135,46.9141,85900.0
2015-03-10 09:40:00,55.95,55.96,55.84,55.86,45200.0,46.9057,46.9141,46.8135,46.8302,45200.0
2015-03-10 09:50:00,55.85,55.88,55.75,55.78,139600.0,46.8218,46.847,46.738,46.7632,139600.0
2015-03-10 10:00:00,55.77,55.9,55.76,55.85,32900.0,46.7548,46.8638,46.7464,46.8218,32900.0
2015-03-10 10:10:00,55.85,55.85,55.71,55.81,60600.0,46.8218,46.8218,46.7045,46.7883,60600.0
2015-03-10 10:20:00,55.81,55.83,55.69,55.77,47900.0,46.7883,46.8051,46.6877,46.7548,47900.0
2015-03-10 10:30:00,55.76,55.83,55.75,55.8,104500.0,46.7464,46.8051,46.738,46.7799,104500.0
2015-03-10 10:40:00,55.79,55.82,55.77,55.8,34800.0,46.7715,46.7967,46.7548,46.7799,34800.0
2015-03-10 10:50:00,55.81,55.87,55.8,55.8,23800.0,46.7883,46.8386,46.7799,46.7799,23800.0
2015-03-10 11:00:00,55.82,55.91,55.79,55.88,34600.0,46.7967,46.8721,46.7715,46.847,34600.0
2015-03-10 11:10:00,55.89,55.99,55.89,55.98,19600.0,46.8554,46.9392,46.8554,46.9308,19600.0
2015-03-10 11:20:00,55.99,56.02,55.95,55.96,16800.0,46.9392,46.9644,46.9057,46.9141,16800.0
2015-03-10 11:30:00,55.97,56.02,55.91,55.91,20000.0,46.9224,46.9644,46.8721,46.8721,20000.0
2015-03-10 11:40:00,55.92,55.93,55.8,55.81,16200.0,46.8805,46.8889,46.7799,46.7883,16200.0
2015-03-10 11:50:00,55.8,55.82,55.75,55.75,23900.0,46.7799,46.7967,46.738,46.738,23900.0
2015-03-10 12:00:00,55.76,55.78,55.7,55.78,14500.0,46.7464,46.7632,46.6961,46.7632,14500.0
2015-03-10 12:10:00,55.8,55.86,55.77,55.83,30200.0,46.7799,46.8302,46.7548,46.8051,30200.0
2015-03-10 12:20:00,55.83,55.84,55.71,55.75,44800.0,46.8051,46.8135,46.7045,46.738,44800.0
2015-03-10 12:30:00,55.74,55.8,55.71,55.8,27700.0,46.7296,46.7799,46.7045,46.7799,27700.0
2015-03-10 12:40:00,55.81,55.85,55.73,55.78,88100.0,46.7883,46.8218,46.7212,46.7632,88100.0
2015-03-10 12:50:00,55.77,55.8,55.74,55.74,96600.0,46.7548,46.7799,46.7296,46.7296,96600.0
2015-03-10 13:00:00,55.75,55.79,55.71,55.74,45700.0,46.738,46.7715,46.7045,46.7296,45700.0
2015-03-10 13:10:00,55.73,55.79,55.72,55.79,41600.0,46.7212,46.7715,46.7129,46.7715,41600.0
2015-03-10 13:20:00,55.8,55.89,55.8,55.84,18500.0,46.7799,46.8554,46.7799,46.8135,18500.0
2015-03-10 13:30:00,55.83,55.84,55.76,55.77,19800.0,46.8051,46.8135,46.7464,46.7548,19800.0
2015-03-10 13:40:00,55.76,55.81,55.75,55.79,13600.0,46.7464,46.7883,46.738,46.7715,13600.0
2015-03-10 13:50:00,55.8,55.81,55.76,55.77,19700.0,46.7799,46.7883,46.7464,46.7548,19700.0
2015-03-10 14:00:00,55.76,55.84,55.76,55.84,21000.0,46.7464,46.8135,46.7464,46.8135,21000.0
2015-03-10 14:10:00,55.83,55.85,55.73,55.76,52700.0,46.8051,46.8218,46.7212,46.7464,52700.0
2015-03-10 14:20:00,55.76,55.76,55.72,55.73,64300.0,46.7464,46.7464,46.7129,46.7212,64300.0
2015-03-10 14:30:00,55.74,55.78,55.74,55.76,27000.0,46.7296,46.7632,46.7296,46.7464,27000.0
2015-03-10 14:40:00,55.76,55.81,55.74,55.78,32100.0,46.7464,46.7883,46.7296,46.7632,32100.0
2015-03-10 14:50:00,55.79,55.79,55.73,55.75,42100.0,46.7715,46.7715,46.7212,46.738,42100.0
2015-03-10 15:00:00,55.74,55.83,55.72,55.81,35900.0,46.7296,46.8051,46.7129,46.7883,35900.0
2015-03-10 15:10:00,55.82,55.84,55.75,55.83,37400.0,46.7967,46.8135,46.738,46.8051,37400.0
2015-03-10 15:20:00,55.83,55.86,55.76,55.79,42000.0,46.8051,46.8302,46.7464,46.7715,42000.0
2015-03-10 15:30:00,55.78,55.8,55.72,55.76,57100.0,46.7632,46.7799,46.7129,46.7464,57100.0
2015-03-10 15:40:00,55.76,55.78,55.68,55.74,70400.0,46.7464,46.7632,46.6793,46.7296,70400.0
2015-03-10 15:50:00,55.75,55.75,55.62,55.64,289600.0,46.738,46.738,46.629,46.6458,289600.0
2015-03-11 09:30:00,55.68,55.82,55.39,55.43,88700.0,46.6793,46.7967,46.4362,46.4697,88700.0
2015-03-11 09:40:00,55.42,55.71,55.34,55.68,72900.0,46.4614,46.7045,46.3943,46.6793,72900.0
2015-03-11 09:50:00,55.69,55.79,55.67,55.77,86100.0,46.6877,46.7715,46.6709,46.7548,86100.0
2015-03-11 10:00:00,55.8,55.82,55.71,55.81,18300.0,46.7799,46.7967,46.7045,46.7883,18300.0
2015-03-11 10:10:00,55.81,55.85,55.73,55.77,36200.0,46.7883,46.8218,46.7212,46.7548,36200.0
2015-03-11 10:20:00,55.76,55.86,55.76,55.83,20900.0,46.7464,46.8302,46.7464,46.8051,20900.0
2015-03-11 10:30:00,55.84,55.85,55.68,55.72,20200.0,46.8135,46.8218,46.6793,46.7129,20200.0
2015-03-11 10:40:00,55.71,55.74,55.64,55.74,27800.0,46.7045,46.7296,46.6458,46.7296,27800.0
2015-03-11 10:50:00,55.74,55.79,55.69,55.74,21500.0,46.7296,46.7715,46.6877,46.7296,21500.0
2015-03-11 11:00:00,55.73,55.77,55.68,55.69,22600.0,46.7212,46.7548,46.6793,46.6877,22600.0
2015-03-11 11:10:00,55.7,55.8,55.69,55.77,17500.0,46.6961,46.7799,46.6877,46.7548,17500.0
2015-03-11 11:20:00,55.77,55.81,55.72,55.81,14200.0,46.7548,46.7883,46.7129,46.7883,14200.0
2015-03-11 11:30:00,55.81,55.83,55.77,55.79,28700.0,46.7883,46.8051,46.7548,46.7715,28700.0
2015-03-11 11:40:00,55.78,55.78,55.7,55.72,27300.0,46.7632,46.7632,46.6961,46.7129,27300.0
2015-03-11 11:50:00,55.72,55.81,55.69,55.8,20600.0,46.7129,46.7883,46.6877,46.7799,20600.0
2015-03-11 12:00:00,55.81,55.83,55.72,55.73,23100.0,46.7883,46.8051,46.7129,46.7212,23100.0
2015-03-11 12:10:00,55.75,55.84,55.74,55.83,24200.0,46.738,46.8135,46.7296,46.8051,24200.0
2015-03-11 12:20:00,55.84,55.84,55.7,55.73,24700.0,46.8135,46.8135,46.6961,46.7212,24700.0
2015-03-11 12:30:00,55.72,55.75,55.7,55.75,68400.0,46.7129,46.738,46.6961,46.738,68400.0
2015-03-11 12:40:00,55.77,55.92,55.77,55.89,55100.0,46.7548,46.8805,46.7548,46.8554,55100.0
2015-03-11 12:50:00,55.9,55.94,55.9,55.93,13100.0,46.8638,46.8973,46.8638,46.8889,13100.0
2015-03-11 13:00:00,55.92,55.93,55.89,55.91,11100.0,46.8805,46.8889,46.8554,46.8721,11100.0
2015-03-11 13:10:00,55.91,55.93,55.86,55.86,17000.0,46.8721,46.8889,46.8302,46.8302,17000.0
2015-03-11 13:20:00,55.86,55.89,55.84,55.85,20800.0,46.8302,46.8554,46.8135,46.8218,20800.0
2015-03-11 13:30:00,55.86,55.86,55.76,55.82,18800.0,46.8302,46.8302,46.7464,46.7967,18800.0
2015-03-11 13:40:00,55.82,55.82,55.7,55.71,52600.0,46.7967,46.7967,46.6961,46.7045,52600.0
2015-03-11 13:50:00,55.7,55.81,55.7,55.79,18000.0,46.6961,46.7883,46.6961,46.7715,18000.0
2015-03-11 14:00:00,55.79,55.88,55.78,55.86,25000.0,46.7715,46.847,46.7632,46.8302,25000.0
2015-03-11 14:10:00,55.87,55.92,55.83,55.89,25700.0,46.8386,46.8805,46.8051,46.8554,25700.0
2015-03-11 14:20:00,55.9,55.9,55.83,55.84,17000.0,46.8638,46.8638,46.8051,46.8135,17000.0
2015-03-11 14:30:00,55.83,55.88,55.81,55.86,21100.0,46.8051,46.847,46.7883,46.8302,21100.0
2015-03-11 14:40:00,55.86,55.88,55.77,55.84,20400.0,46.8302,46.847,46.7548,46.8135,20400.0
2015-03-11 14:50:00,55.84,55.92,55.82,55.9,17000.0,46.8135,46.8805,46.7967,46.8638,17000.0
2015-03-11 15:00:00,55.89,55.89,55.8,55.81,23800.0,46.8554,46.8554,46.7799,46.7883,23800.0
2015-03-11 15:10:00,55.81,55.83,55.76,55.82,45400.0,46.7883,46.8051,46.7464,46.7967,45400.0
2015-03-11 15:20:00,55.82,55.83,55.75,55.78,41500.0,46.7967,46.8051,46.738,46.7632,41500.0
2015-03-11 15:30:00,55.77,55.79,55.73,55.75,75400.0,46.7548,46.7715,46.7212,46.738,75400.0
2015-03-11 15:40:00,55.76,55.77,55.66,55.7,85700.0,46.7464,46.7548,46.6626,46.6961,85700.0
2015-03-11 15:50:00,55.7,55.76,55.69,55.74,154900.0,46.6961,46.7464,46.6877,46.7296,154900.0
2015-03-12 09:30:00,55.98,56.37,55.91,56.35,111100.0,46.9308,47.2578,46.8721,47.241,111100.0
2015-03-12 09:40:00,56.36,56.45,56.27,56.29,39700.0,47.2494,47.3249,47.174,47.1907,39700.0
2015-03-12 09:50:00,56.32,56.34,56.17,56.17,38800.0,47.2159,47.2326,47.0901,47.0901,38800.0
2015-03-12 10:00:00,56.17,56.24,56.12,56.19,95500.0,47.0901,47.1488,47.0482,47.1069,95500.0
2015-03-12 10:10:00,56.19,56.24,56.12,56.13,25900.0,47.1069,47.1488,47.0482,47.0566,25900.0
2015-03-12 10:20:00,56.13,56.24,56.11,56.21,19500.0,47.0566,47.1488,47.0398,47.1236,19500.0
2015-03-12 10:30:00,56.22,56.26,56.15,56.18,26900.0,47.132,47.1656,47.0733,47.0985,26900.0
2015-03-12 10:40:00,56.19,56.21,56.11,56.12,21700.0,47.1069,47.1236,47.0398,47.0482,21700.0
2015-03-12 10:50:00,56.13,56.27,56.13,56.23,17400.0,47.0566,47.174,47.0566,47.1404,17400.0
2015-03-12 11:00:00,56.23,56.24,56.17,56.19,33100.0,47.1404,47.1488,47.0901,47.1069,33100.0
2015-03-12 11:10:00,56.2,56.32,56.19,56.25,51400.0,47.1153,47.2159,47.1069,47.1572,51400.0
2015-03-12 11:20:00,56.24,56.27,56.21,56.23,34300.0,47.1488,47.174,47.1236,47.1404,34300.0
2015-03-12 11:30:00,56.23,56.28,56.22,56.22,27200.0,47.1404,47.1823,47.132,47.132,27200.0
2015-03-12 11:40:00,56.21,56.25,56.2,56.24,22000.0,47.1236,47.1572,47.1153,47.1488,22000.0
2015-03-12 11:50:00,56.24,56.25,56.21,56.21,21400.0,47.1488,47.1572,47.1236,47.1236,21400.0
2015-03-12 12:00:00,56.22,56.25,56.21,56.23,15300.0,47.132,47.1572,47.1236,47.1404,15300.0
2015-03-12 12:10:00,56.23,56.24,56.19,56.24,340100.0,47.1404,47.1488,47.1069,47.1488,340100.0
2015-03-12 12:20:00,56.23,56.24,56.18,56.2,45000.0,47.1404,47.1488,47.0985,47.1153,45000.0
2015-03-12 12:30:00,56.2,56.26,56.19,56.2,31000.0,47.1153,47.1656,47.1069,47.1153,31000.0
2015-03-12 12:40:00,56.19,56.2,56.14,56.17,41100.0,47.1069,47.1153,47.065,47.0901,41100.0
2015-03-12 12:50:00,56.17,56.23,56.15,56.21,39500.0,47.0901,47.1404,47.0733,47.1236,39500.0
2015-03-12 13:00:00,56.22,56.25,56.18,56.22,20900.0,47.132,47.1572,47.0985,47.132,20900.0
2015-03-12 13:10:00,56.22,56.26,56.22,56.24,29900.0,47.132,47.1656,47.132,47.1488,29900.0
2015-03-12 13:20:00,56.24,56.25,56.2,56.21,20000.0,47.1488,47.1572,47.1153,47.1236,20000.0
2015-03-12 13:30:00,56.21,56.24,56.17,56.22,31800.0,47.1236,47.1488,47.0901,47.132,31800.0
2015-03-12 13:40:00,56.22,56.23,56.19,56.22,29100.0,47.132,47.1404,47.1069,47.132,29100.0
2015-03-12 13:50:00,56.23,56.24,56.2,56.22,16900.0,47.1404,47.1488,47.1153,47.132,16900.0
2015-03-12 14:00:00,56.22,56.22,56.17,56.21,22800.0,47.132,47.132,47.0901,47.1236,22800.0
2015-03-12 14:10:00,56.21,56.28,56.21,56.25,42000.0,47.1236,47.1823,47.1236,47.1572,42000.0
2015-03-12 14:20:00,56.25,56.3,56.22,56.29,365900.0,47.1572,47.1991,47.132,47.1907,365900.0
2015-03-12 14:30:00,56.29,56.35,56.28,56.35,38900.0,47.1907,47.241,47.1823,47.241,38900.0
2015-03-12 14:40:00,56.35,56.43,56.3,56.41,23000.0,47.241,47.3081,47.1991,47.2913,23000.0
2015-03-12 14:50:00,56.42,56.53,56.41,56.52,46100.0,47.2997,47.3919,47.2913,47.3835,46100.0
2015-03-12 15:00:00,56.52,56.53,56.46,56.5,76600.0,47.3835,47.3919,47.3332,47.3668,76600.0
2015-03-12 15:10:00,56.5,56.52,56.48,56.51,45900.0,47.3668,47.3835,47.35,47.3752,45900.0
2015-03-12 15:20:00,56.51,56.54,56.46,56.54,71400.0,47.3752,47.4003,47.3332,47.4003,71400.0
2015-03-12 15:30:00,56.54,56.57,56.52,56.53,57300.0,47.4003,47.4255,47.3835,47.3919,57300.0
2015-03-12 15:40:00,56.54,56.56,56.5,56.53,89900.0,47.4003,47.4171,47.3668,47.3919,89900.0
2015-03-12 15:50:00,56.53,56.56,56.44,56.47,359200.0,47.3919,47.4171,47.3165,47.3416,359200.0
2015-03-13 09:30:00,56.48,56.54,56.27,56.37,71100.0,47.35,47.4003,47.174,47.2578,71100.0
2015-03-13 09:40:00,56.36,56.47,56.29,56.47,30400.0,47.2494,47.3416,47.1907,47.3416,30400.0
2015-03-13 09:50:00,56.46,56.46,56.26,56.32,27800.0,47.3332,47.3332,47.1656,47.2159,27800.0
2015-03-13 10:00:00,56.31,56.42,56.26,56.35,112600.0,47.2075,47.2997,47.1656,47.241,112600.0
2015-03-13 10:10:00,56.35,56.42,56.32,56.41,64400.0,47.241,47.2997,47.2159,47.2913,64400.0
2015-03-13 10:20:00,56.41,56.47,56.31,56.34,42100.0,47.2913,47.3416,47.2075,47.2326,42100.0
2015-03-13 10:30:00,56.33,56.38,56.32,56.36,24400.0,47.2243,47.2662,47.2159,47.2494,24400.0
2015-03-13 10:40:00,56.35,56.37,56.31,56.31,42200.0,47.241,47.2578,47.2075,47.2075,42200.0
2015-03-13 10:50:00,56.31,56.33,56.11,56.11,44100.0,47.2075,47.2243,47.0398,47.0398,44100.0
2015-03-13 11:00:00,56.11,56.16,56.07,56.14,147500.0,47.0398,47.0817,47.0063,47.065,147500.0
2015-03-13 11:10:00,56.14,56.2,56.12,56.15,23200.0,47.065,47.1153,47.0482,47.0733,23200.0
2015-03-13 11:20:00,56.14,56.15,55.99,56.01,31500.0,47.065,47.0733,46.9392,46.956,31500.0
2015-03-13 11:30:00,56.01,56.04,55.97,56.04,40300.0,46.956,46.9811,46.9224,46.9811,40300.0
2015-03-13 11:40:00,56.05,56.05,55.94,55.98,33400.0,46.9895,46.9895,46.8973,46.9308,33400.0
2015-03-13 11:50:00,55.99,56.1,55.98,56.1,36600.0,46.9392,47.0314,46.9308,47.0314,36600.0
2015-03-13 12:00:00,56.09,56.14,56.0,56.14,15600.0,47.023,47.065,46.9476,47.065,15600.0
2015-03-13 12:10:00,56.13,56.15,56.08,56.12,22800.0,47.0566,47.0733,47.0147,47.0482,22800.0
2015-03-13 12:20:00,56.12,56.15,56.08,56.1,17400.0,47.0482,47.0733,47.0147,47.0314,17400.0
2015-03-13 12:30:00,56.1,56.22,56.09,56.18,17400.0,47.0314,47.132,47.023,47.0985,17400.0
2015-03-13 12:40:00,56.16,56.21,56.11,56.14,20700.0,47.0817,47.1236,47.0398,47.065,20700.0
2015-03-13 12:50:00,56.15,56.18,56.11,56.16,19600.0,47.0733,47.0985,47.0398,47.0817,19600.0
2015-03-13 13:00:00,56.15,56.16,56.1,56.11,12100.0,47.0733,47.0817,47.0314,47.0398,12100.0
2015-03-13 13:10:00,56.11,56.13,56.08,56.11,28100.0,47.0398,47.0566,47.0147,47.0398,28100.0
2015-03-13 13:20:00,56.1,56.13,56.0,56.01,22500.0,47.0314,47.0566,46.9476,46.956,22500.0
2015-03-13 13:30:00,56.0,56.06,56.0,56.05,18800.0,46.9476,46.9979,46.9476,46.9895,18800.0
2015-03-13 13:40:00,56.05,56.11,56.05,56.08,19700.0,46.9895,47.0398,46.9895,47.0147,19700.0
2015-03-13 13:50:00,56.08,56.09,56.01,56.02,33900.0,47.0147,47.023,46.956,46.9644,33900.0
2015-03-13 14:00:00,56.02,56.02,55.92,55.92,46200.0,46.9644,46.9644,46.8805,46.8805,46200.0
2015-03-13 14:10:00,55.92,55.97,55.86,55.95,27600.0,46.8805,46.9224,46.8302,46.9057,27600.0
2015-03-13 14:20:00,55.95,56.03,55.92,56.03,29000.0,46.9057,46.9727,46.8805,46.9727,29000.0
2015-03-13 14:30:00,56.03,56.04,55.95,55.95,23100.0,46.9727,46.9811,46.9057,46.9057,23100.0
2015-03-13 14:40:00,55.94,55.97,55.9,55.92,29400.0,46.8973,46.9224,46.8638,46.8805,29400.0
2015-03-13 14:50:00,55.95,56.02,55.92,56.01,28200.0,46.9057,46.9644,46.8805,46.956,28200.0
2015-03-13 15:00:00,56.02,56.04,55.98,56.01,24400.0,46.9644,46.9811,46.9308,46.956,24400.0
2015-03-13 15:10:00,56.01,56.11,56.01,56.06,31100.0,46.956,47.0398,46.956,46.9979,31100.0
2015-03-13 15:20:00,56.06,56.15,56.03,56.15,31200.0,46.9979,47.0733,46.9727,47.0733,31200.0
2015-03-13 15:30:00,56.16,56.16,56.08,56.13,38600.0,47.0817,47.0817,47.0147,47.0566,38600.0
2015-03-13 15:40:00,56.14,56.23,56.08,56.09,72600.0,47.065,47.1404,47.0147,47.023,72600.0
2015-03-13 15:50:00,56.1,56.18,56.08,56.1,147600.0,47.0314,47.0985,47.0147,47.0314,147600.0
2015-03-16 09:30:00,56.36,56.53,56.34,56.47,53100.0,47.2494,47.3919,47.2326,47.3416,53100.0
2015-03-16 09:40:00,56.47,56.71,56.47,56.66,22800.0,47.3416,47.5428,47.3416,47.5009,22800.0
2015-03-16 09:50:00,56.68,56.82,56.68,56.77,34300.0,47.5177,47.635,47.5177,47.5931,34300.0
2015-03-16 10:00:00,56.77,56.84,56.75,56.75,29000.0,47.5931,47.6518,47.5764,47.5764,29000.0
2015-03-16 10:10:00,56.76,56.83,56.75,56.83,16800.0,47.5847,47.6434,47.5764,47.6434,16800.0
2015-03-16 10:20:00,56.83,56.85,56.74,56.74,21200.0,47.6434,47.6602,47.568,47.568,21200.0
2015-03-16 10:30:00,56.75,56.8,56.74,56.75,20500.0,47.5764,47.6183,47.568,47.5764,20500.0
2015-03-16 10:40:00,56.76,56.78,56.72,56.76,16500.0,47.5847,47.6015,47.5512,47.5847,16500.0
2015-03-16 10:50:00,56.76,56.86,56.76,56.85,19800.0,47.5847,47.6686,47.5847,47.6602,19800.0
2015-03-16 11:00:00,56.86,56.89,56.82,56.85,16200.0,47.6686,47.6937,47.635,47.6602,16200.0
2015-03-16 11:10:00,56.85,56.9,56.82,56.83,14500.0,47.6602,47.7021,47.635,47.6434,14500.0
2015-03-16 11:20:00,56.83,56.9,56.82,56.83,20800.0,47.6434,47.7021,47.635,47.6434,20800.0
2015-03-16 11:30:00,56.84,56.9,56.83,56.85,10900.0,47.6518,47.7021,47.6434,47.6602,10900.0
2015-03-16 11:40:00,56.85,56.91,56.85,56.9,12500.0,47.6602,47.7105,47.6602,47.7021,12500.0
2015-03-16 11:50:00,56.91,56.94,56.9,56.92,14900.0,47.7105,47.7356,47.7021,47.7189,14900.0
2015-03-16 12:00:00,56.91,56.93,56.87,56.87,13900.0,47.7105,47.7273,47.677,47.677,13900.0
2015-03-16 12:10:00,56.88,56.91,56.88,56.88,24300.0,47.6853,47.7105,47.6853,47.6853,24300.0
2015-03-16 12:20:00,56.88,56.91,56.87,56.89,16900.0,47.6853,47.7105,47.677,47.6937,16900.0
2015-03-16 12:30:00,56.88,56.93,56.87,56.92,10700.0,47.6853,47.7273,47.677,47.7189,10700.0
2015-03-16 12:40:00,56.93,56.97,56.92,56.93,17300.0,47.7273,47.7608,47.7189,47.7273,17300.0
2015-03-16 12:50:00,56.92,56.99,56.92,56.94,14700.0,47.7189,47.7776,47.7189,47.7356,14700.0
2015-03-16 13:00:00,56.94,56.94,56.88,56.94,14300.0,47.7356,47.7356,47.6853,47.7356,14300.0
2015-03-16 13:10:00,56.94,57.0,56.91,56.98,20300.0,47.7356,47.7859,47.7105,47.7692,20300.0
2015-03-16 13:20:00,56.97,57.02,56.96,57.01,35400.0,47.7608,47.8027,47.7524,47.7943,35400.0
2015-03-16 13:30:00,57.02,57.05,57.0,57.05,14200.0,47.8027,47.8279,47.7859,47.8279,14200.0
2015-03-16 13:40:00,57.05,57.13,57.04,57.12,14700.0,47.8279,47.8949,47.8195,47.8865,14700.0
2015-03-16 13:50:00,57.12,57.15,57.11,57.12,15700.0,47.8865,47.9117,47.8782,47.8865,15700.0
2015-03-16 14:00:00,57.12,57.14,57.1,57.14,19600.0,47.8865,47.9033,47.8698,47.9033,19600.0
2015-03-16 14:10:00,57.13,57.14,57.1,57.14,21600.0,47.8949,47.9033,47.8698,47.9033,21600.0
2015-03-16 14:20:00,57.14,57.19,57.12,57.12,28900.0,47.9033,47.9452,47.8865,47.8865,28900.0
2015-03-16 14:30:00,57.12,57.12,57.06,57.06,25000.0,47.8865,47.8865,47.8362,47.8362,25000.0
2015-03-16 14:40:00,57.06,57.15,57.06,57.12,14100.0,47.8362,47.9117,47.8362,47.8865,14100.0
2015-03-16 14:50:00,57.12,57.16,57.1,57.13,15700.0,47.8865,47.9201,47.8698,47.8949,15700.0
2015-03-16 15:00:00,57.14,57.18,57.14,57.16,15800.0,47.9033,47.9368,47.9033,47.9201,15800.0
2015-03-16 15:10:00,57.16,57.16,57.1,57.11,27300.0,47.9201,47.9201,47.8698,47.8782,27300.0
2015-03-16 15:20:00,57.11,57.15,57.08,57.14,66900.0,47.8782,47.9117,47.853,47.9033,66900.0
2015-03-16 15:30:00,57.15,57.21,57.15,57.18,86800.0,47.9117,47.962,47.9117,47.9368,86800.0
2015-03-16 15:40:00,57.19,57.2,57.14,57.16,50800.0,47.9452,47.9536,47.9033,47.9201,50800.0
2015-03-16 15:50:00,57.16,57.19,57.13,57.18,86500.0,47.9201,47.9452,47.8949,47.9368,86500.0
2015-03-17 09:30:00,56.9,57.11,56.85,57.03,92800.0,47.7021,47.8782,47.6602,47.8111,92800.0
2015-03-17 09:40:00,57.03,57.14,56.88,56.88,91000.0,47.8111,47.9033,47.6853,47.6853,91000.0
2015-03-17 09:50:00,56.9,56.99,56.85,56.97,38500.0,47.7021,47.7776,47.6602,47.7608,38500.0
2015-03-17 10:00:00,56.97,57.07,56.95,57.05,24400.0,47.7608,47.8446,47.744,47.8279,24400.0
2015-03-17 10:10:00,57.05,57.1,57.03,57.09,22200.0,47.8279,47.8698,47.8111,47.8614,22200.0
2015-03-17 10:20:00,57.09,57.16,57.08,57.15,31400.0,47.8614,47.9201,47.853,47.9117,31400.0
2015-03-17 10:30:00,57.15,57.18,57.07,57.09,20100.0,47.9117,47.9368,47.8446,47.8614,20100.0
2015-03-17 10:40:00,57.09,57.11,57.05,57.08,13400.0,47.8614,47.8782,47.8279,47.853,13400.0
2015-03-17 10:50:00,57.08,57.14,57.05,57.07,18100.0,47.853,47.9033,47.8279,47.8446,18100.0
2015-03-17 11:00:00,57.06,57.07,56.92,56.98,17900.0,47.8362,47.8446,47.7189,47.7692,17900.0
2015-03-17 11:10:00,56.98,56.99,56.86,56.87,17700.0,47.7692,47.7776,47.6686,47.677,17700.0
2015-03-17 11:20:00,56.86,56.91,56.85,56.91,10600.0,47.6686,47.7105,47.6602,47.7105,10600.0
2015-03-17 11:30:00,56.91,56.94,56.81,56.82,32500.0,47.7105,47.7356,47.6267,47.635,32500.0
2015-03-17 11:40:00,56.82,56.88,56.81,56.83,15600.0,47.635,47.6853,47.6267,47.6434,15600.0
2015-03-17 11:50:00,56.82,56.87,56.8,56.87,15000.0,47.635,47.677,47.6183,47.677,15000.0
2015-03-17 12:00:00,56.87,56.88,56.81,56.82,12400.0,47.677,47.6853,47.6267,47.635,12400.0
2015-03-17 12:10:00,56.82,56.83,56.77,56.83,9700.0,47.635,47.6434,47.5931,47.6434,9700.0
2015-03-17 12:20:00,56.83,56.9,56.81,56.89,23800.0,47.6434,47.7021,47.6267,47.6937,23800.0
2015-03-17 12:30:00,56.88,56.95,56.86,56.95,20400.0,47.6853,47.744,47.6686,47.744,20400.0
2015-03-17 12:40:00,56.96,57.01,56.95,57.01,13500.0,47.7524,47.7943,47.744,47.7943,13500.0
2015-03-17 12:50:00,57.02,57.06,56.99,57.05,18200.0,47.8027,47.8362,47.7776,47.8279,18200.0
2015-03-17 13:00:00,57.05,57.1,57.01,57.08,12300.0,47.8279,47.8698,47.7943,47.853,12300.0
2015-03-17 13:10:00,57.08,57.1,57.06,57.09,31800.0,47.853,47.8698,47.8362,47.8614,31800.0
2015-03-17 13:20:00,57.08,57.09,57.06,57.09,21900.0,47.853,47.8614,47.8362,47.8614,21900.0
2015-03-17 13:30:00,57.09,57.11,57.0,57.03,31000.0,47.8614,47.8782,47.7859,47.8111,31000.0
2015-03-17 13:40:00,57.03,57.07,57.02,57.03,24100.0,47.8111,47.8446,47.8027,47.8111,24100.0
2015-03-17 13:50:00,57.05,57.18,57.05,57.16,31500.0,47.8279,47.9368,47.8279,47.9201,31500.0
2015-03-17 14:00:00,57.16,57.22,57.14,57.15,36700.0,47.9201,47.9704,47.9033,47.9117,36700.0
2015-03-17 14:10:00,57.16,57.18,57.1,57.12,20700.0,47.9201,47.9368,47.8698,47.8865,20700.0
2015-03-17 14:20:00,57.13,57.14,57.05,57.05,14100.0,47.8949,47.9033,47.8279,47.8279,14100.0
2015-03-17 14:30:00,57.06,57.07,57.01,57.05,12400.0,47.8362,47.8446,47.7943,47.8279,12400.0
2015-03-17 14:40:00,57.05,57.09,57.03,57.07,13200.0,47.8279,47.8614,47.8111,47.8446,13200.0
2015-03-17 14:50:00,57.07,57.12,57.03,57.11,12400.0,47.8446,47.8865,47.8111,47.8782,12400.0
2015-03-17 15:00:00,57.12,57.17,57.11,57.16,18900.0,47.8865,47.9285,47.8782,47.9201,18900.0
2015-03-17 15:10:00,57.17,57.25,57.16,57.25,39800.0,47.9285,47.9955,47.9201,47.9955,39800.0
2015-03-17 15:20:00,57.24,57.27,57.21,57.26,49400.0,47.9871,48.0123,47.962,48.0039,49400.0
2015-03-17 15:30:00,57.25,57.3,57.25,57.26,43400.0,47.9955,48.0375,47.9955,48.0039,43400.0
2015-03-17 15:40:00,57.26,57.27,57.16,57.23,70000.0,48.0039,48.0123,47.9201,47.9788,70000.0
2015-03-17 15:50:00,57.23,57.24,57.11,57.13,217200.0,47.9788,47.9871,47.8782,47.8949,217200.0
2015-03-18 09:30:00,57.09,57.16,56.77,57.12,45800.0,47.8614,47.9201,47.5931,47.8865,45800.0
2015-03-18 09:40:00,57.12,57.14,57.06,57.08,39900.0,47.8865,47.9033,47.8362,47.853,39900.0
2015-03-18 09:50:00,57.07,57.1,56.93,56.98,28500.0,47.8446,47.8698,47.7273,47.7692,28500.0
2015-03-18 10:00:00,56.98,57.1,56.97,57.09,27800.0,47.7692,47.8698,47.7608,47.8614,27800.0
2015-03-18 10:10:00,57.09,57.18,57.08,57.18,28200.0,47.8614,47.9368,47.853,47.9368,28200.0
2015-03-18 10:20:00,57.17,57.19,57.15,57.17,30000.0,47.9285,47.9452,47.9117,47.9285,30000.0
2015-03-18 10:30:00,57.17,57.19,57.09,57.12,40200.0,47.9285,47.9452,47.8614,47.8865,40200.0
2015-03-18 10:40:00,57.11,57.11,57.06,57.06,16700.0,47.8782,47.8782,47.8362,47.8362,16700.0
2015-03-18 10:50:00,57.06,57.07,56.99,57.0,28400.0,47.8362,47.8446,47.7776,47.7859,28400.0
2015-03-18 11:00:00,57.0,57.02,56.92,56.95,37800.0,47.7859,47.8027,47.7189,47.744,37800.0
2015-03-18 11:10:00,56.94,56.94,56.86,56.87,15600.0,47.7356,47.7356,47.6686,47.677,15600.0
2015-03-18 11:20:00,56.87,56.89,56.81,56.81,19000.0,47.677,47.6937,47.6267,47.6267,19000.0
2015-03-18 11:30:00,56.81,56.86,56.81,56.85,11600.0,47.6267,47.6686,47.6267,47.6602,11600.0
2015-03-18 11:40:00,56.84,56.9,56.84,56.86,9800.0,47.6518,47.7021,47.6518,47.6686,9800.0
2015-03-18 11:50:00,56.86,56.91,56.85,56.89,10600.0,47.6686,47.7105,47.6602,47.6937,10600.0
2015-03-18 12:00:00,56.89,56.93,56.87,56.9,11800.0,47.6937,47.7273,47.677,47.7021,11800.0
2015-03-18 12:10:00,56.91,56.91,56.86,56.86,12300.0,47.7105,47.7105,47.6686,47.6686,12300.0
2015-03-18 12:20:00,56.85,56.87,56.81,56.85,13100.0,47.6602,47.677,47.6267,47.6602,13100.0
2015-03-18 12:30:00,56.86,56.96,56.85,56.96,20700.0,47.6686,47.7524,47.6602,47.7524,20700.0
2015-03-18 12:40:00,56.95,56.97,56.92,56.93,10700.0,47.744,47.7608,47.7189,47.7273,10700.0
2015-03-18 12:50:00,56.93,56.95,56.89,56.91,9800.0,47.7273,47.744,47.6937,47.7105,9800.0
2015-03-18 13:00:00,56.91,56.94,56.86,56.89,18900.0,47.7105,47.7356,47.6686,47.6937,18900.0
2015-03-18 13:10:00,56.88,56.92,56.86,56.92,10300.0,47.6853,47.7189,47.6686,47.7189,10300.0
2015-03-18 13:20:00,56.92,56.94,56.89,56.9,12200.0,47.7189,47.7356,47.6937,47.7021,12200.0
2015-03-18 13:30:00,56.91,56.94,56.8,56.81,18400.0,47.7105,47.7356,47.6183,47.6267,18400.0
2015-03-18 13:40:00,56.81,56.88,56.78,56.88,13600.0,47.6267,47.6853,47.6015,47.6853,13600.0
2015-03-18 13:50:00,56.88,56.99,56.86,56.99,14100.0,47.6853,47.7776,47.6686,47.7776,14100.0
2015-03-18 14:00:00,56.99,57.53,56.86,57.45,87300.0,47.7776,48.2303,47.6686,48.1632,87300.0
2015-03-18 14:10:00,57.44,57.69,57.41,57.61,63100.0,48.1548,48.3644,48.1297,48.2973,63100.0
2015-03-18 14:20:00,57.61,57.77,57.57,57.75,182700.0,48.2973,48.4315,48.2638,48.4147,182700.0
2015-03-18 14:30:00,57.74,57.88,57.7,57.83,98500.0,48.4063,48.5237,48.3728,48.4818,98500.0
2015-03-18 14:40:00,57.83,57.91,57.78,57.81,49300.0,48.4818,48.5488,48.4399,48.465,49300.0
2015-03-18 14:50:00,57.81,57.86,57.76,57.82,87000.0,48.465,48.5069,48.4231,48.4734,87000.0
2015-03-18 15:00:00,57.82,57.99,57.79,57.96,69700.0,48.4734,48.6159,48.4482,48.5908,69700.0
2015-03-18 15:10:00,57.96,58.11,57.96,58.02,172100.0,48.5908,48.7165,48.5908,48.6411,172100.0
2015-03-18 15:20:00,58.02,58.03,57.84,57.85,61800.0,48.6411,48.6494,48.4902,48.4985,61800.0
2015-03-18 15:30:00,57.85,57.87,57.72,57.75,89400.0,48.4985,48.5153,48.3896,48.4147,89400.0
2015-03-18 15:40:00,57.75,57.77,57.68,57.71,118800.0,48.4147,48.4315,48.356,48.3812,118800.0
2015-03-18 15:50:00,57.71,57.78,57.69,57.75,133500.0,48.3812,48.4399,48.3644,48.4147,133500.0
2015-03-19 09:30:00,57.74,57.78,57.59,57.68,65800.0,48.4063,48.4399,48.2806,48.356,65800.0
2015-03-19 09:40:00,57.69,57.71,57.5,57.62,49700.0,48.3644,48.3812,48.2051,48.3057,49700.0
2015-03-19 09:50:00,57.61,57.67,57.52,57.63,45400.0,48.2973,48.3476,48.2219,48.3141,45400.0
2015-03-19 10:00:00,57.61,57.65,57.58,57.62,26500.0,48.2973,48.3309,48.2722,48.3057,26500.0
2015-03-19 10:10:00,57.62,57.65,57.59,57.59,35800.0,48.3057,48.3309,48.2806,48.2806,35800.0
2015-03-19 10:20:00,57.6,57.61,57.52,57.54,26400.0,48.289,48.2973,48.2219,48.2387,26400.0
2015-03-19 10:30:00,57.53,57.53,57.47,57.49,73200.0,48.2303,48.2303,48.18,48.1967,73200.0
2015-03-19 10:40:00,57.49,57.51,57.4,57.4,28800.0,48.1967,48.2135,48.1213,48.1213,28800.0
2015-03-19 10:50:00,57.39,57.48,57.36,57.46,31600.0,48.1129,48.1884,48.0878,48.1716,31600.0
2015-03-19 11:00:00,57.46,57.46,57.34,57.35,29300.0,48.1716,48.1716,48.071,48.0794,29300.0
2015-03-19 11:10:00,57.35,57.39,57.32,57.36,59200.0,48.0794,48.1129,48.0542,48.0878,59200.0
2015-03-19 11:20:00,57.36,57.42,57.33,57.34,22200.0,48.0878,48.1381,48.0626,48.071,22200.0
2015-03-19 11:30:00,57.35,57.35,57.19,57.21,28600.0,48.0794,48.0794,47.9452,47.962,28600.0
2015-03-19 11:40:00,57.2,57.22,57.14,57.19,42500.0,47.9536,47.9704,47.9033,47.9452,42500.0
2015-03-19 11:50:00,57.2,57.23,57.14,57.23,23600.0,47.9536,47.9788,47.9033,47.9788,23600.0
2015-03-19 12:00:00,57.23,57.34,57.23,57.33,54600.0,47.9788,48.071,47.9788,48.0626,54600.0
2015-03-19 12:10:00,57.32,57.33,57.27,57.3,33400.0,48.0542,48.0626,48.0123,48.0375,33400.0
2015-03-19 12:20:00,57.31,57.37,57.28,57.35,23000.0,48.0458,48.0961,48.0207,48.0794,23000.0
2015-03-19 12:30:00,57.35,57.37,57.28,57.3,17600.0,48.0794,48.0961,48.0207,48.0375,17600.0
2015-03-19 12:40:00,57.3,57.36,57.28,57.34,15000.0,48.0375,48.0878,48.0207,48.071,15000.0
2015-03-19 12:50:00,57.34,57.39,57.29,57.38,16400.0,48.071,48.1129,48.0291,48.1045,16400.0
2015-03-19 13:00:00,57.38,57.42,57.35,57.41,15400.0,48.1045,48.1381,48.0794,48.1297,15400.0
2015-03-19 13:10:00,57.42,57.51,57.4,57.51,11100.0,48.1381,48.2135,48.1213,48.2135,11100.0
2015-03-19 13:20:00,57.51,57.59,57.51,57.57,12200.0,48.2135,48.2806,48.2135,48.2638,12200.0
2015-03-19 13:30:00,57.57,57.58,57.47,57.48,10600.0,48.2638,48.2722,48.18,48.1884,10600.0
2015-03-19 13:40:00,57.47,57.5,57.45,57.46,37900.0,48.18,48.2051,48.1632,48.1716,37900.0
2015-03-19 13:50:00,57.47,57.49,57.43,57.45,13100.0,48.18,48.1967,48.1464,48.1632,13100.0
2015-03-19 14:00:00,57.45,57.53,57.45,57.53,23700.0,48.1632,48.2303,48.1632,48.2303,23700.0
2015-03-19 14:10:00,57.54,57.58,57.44,57.48,25900.0,48.2387,48.2722,48.1548,48.1884,25900.0
2015-03-19 14:20:00,57.48,57.49,57.44,57.49,16200.0,48.1884,48.1967,48.1548,48.1967,16200.0
2015-03-19 14:30:00,57.5,57.52,57.46,57.51,26200.0,48.2051,48.2219,48.1716,48.2135,26200.0
2015-03-19 14:40:00,57.52,57.57,57.5,57.55,23100.0,48.2219,48.2638,48.2051,48.247,23100.0
2015-03-19 14:50:00,57.56,57.58,57.52,57.57,18800.0,48.2554,48.2722,48.2219,48.2638,18800.0
2015-03-19 15:00:00,57.56,57.62,57.54,57.58,40000.0,48.2554,48.3057,48.2387,48.2722,40000.0
2015-03-19 15:10:00,57.56,57.59,57.53,57.56,40700.0,48.2554,48.2806,48.2303,48.2554,40700.0
2015-03-19 15:20:00,57.57,57.6,57.5,57.59,40900.0,48.2638,48.289,48.2051,48.2806,40900.0
2015-03-19 15:30:00,57.59,57.63,57.56,57.63,57600.0,48.2806,48.3141,48.2554,48.3141,57600.0
2015-03-19 15:40:00,57.63,57.63,57.51,57.54,49800.0,48.3141,48.3141,48.2135,48.2387,49800.0
2015-03-19 15:50:00,57.54,57.56,57.51,57.53,168800.0,48.2387,48.2554,48.2135,48.2303,168800.0
2015-03-20 09:30:00,57.88,57.88,57.62,57.63,499000.0,48.5237,48.5237,48.3057,48.3141,499000.0
2015-03-20 09:40:00,57.66,57.67,57.52,57.61,17700.0,48.3393,48.3476,48.2219,48.2973,17700.0
2015-03-20 09:50:00,57.61,57.71,57.55,57.63,17100.0,48.2973,48.3812,48.247,48.3141,17100.0
2015-03-20 10:00:00,57.61,57.72,57.6,57.7,19100.0,48.2973,48.3896,48.289,48.3728,19100.0
2015-03-20 10:10:00,57.69,57.76,57.69,57.71,22400.0,48.3644,48.4231,48.3644,48.3812,22400.0
2015-03-20 10:20:00,57.71,57.78,57.7,57.78,18800.0,48.3812,48.4399,48.3728,48.4399,18800.0
2015-03-20 10:30:00,57.76,57.92,57.75,57.85,28600.0,48.4231,48.5572,48.4147,48.4985,28600.0
2015-03-20 10:40:00,57.86,57.88,57.76,57.77,33200.0,48.5069,48.5237,48.4231,48.4315,33200.0
2015-03-20 10:50:00,57.77,57.91,57.77,57.91,34100.0,48.4315,48.5488,48.4315,48.5488,34100.0
2015-03-20 11:00:00,57.91,58.0,57.91,57.98,28000.0,48.5488,48.6243,48.5488,48.6075,28000.0
2015-03-20 11:10:00,57.98,57.99,57.9,57.9,26000.0,48.6075,48.6159,48.5405,48.5405,26000.0
2015-03-20 11:20:00,57.91,57.99,57.91,57.98,25400.0,48.5488,48.6159,48.5488,48.6075,25400.0
2015-03-20 11:30:00,57.98,58.0,57.95,57.95,15100.0,48.6075,48.6243,48.5824,48.5824,15100.0
2015-03-20 11:40:00,57.95,57.96,57.92,57.93,9400.0,48.5824,48.5908,48.5572,48.5656,9400.0
2015-03-20 11:50:00,57.94,57.95,57.91,57.92,9400.0,48.574,48.5824,48.5488,48.5572,9400.0
2015-03-20 12:00:00,57.92,57.96,57.92,57.95,11000.0,48.5572,48.5908,48.5572,48.5824,11000.0
2015-03-20 12:10:00,57.95,58.0,57.94,57.99,26100.0,48.5824,48.6243,48.574,48.6159,26100.0
2015-03-20 12:20:00,57.99,57.99,57.93,57.93,10700.0,48.6159,48.6159,48.5656,48.5656,10700.0
2015-03-20 12:30:00,57.93,58.01,57.93,57.96,20000.0,48.5656,48.6327,48.5656,48.5908,20000.0
2015-03-20 12:40:00,57.95,58.01,57.95,58.01,3500.0,48.5824,48.6327,48.5824,48.6327,3500.0
2015-03-20 12:50:00,58.02,58.07,58.02,58.06,20800.0,48.6411,48.683,48.6411,48.6746,20800.0
2015-03-20 13:00:00,58.06,58.07,58.01,58.02,18300.0,48.6746,48.683,48.6327,48.6411,18300.0
2015-03-20 13:10:00,58.01,58.02,57.9,57.99,360400.0,48.6327,48.6411,48.5405,48.6159,360400.0
2015-03-20 13:20:00,57.99,58.03,57.9,57.95,142800.0,48.6159,48.6494,48.5405,48.5824,142800.0
2015-03-20 13:30:00,57.96,57.97,57.92,57.92,24400.0,48.5908,48.5991,48.5572,48.5572,24400.0
2015-03-20 13:40:00,57.92,57.92,57.87,57.88,43700.0,48.5572,48.5572,48.5153,48.5237,43700.0
2015-03-20 13:50:00,57.88,57.9,57.87,57.89,26100.0,48.5237,48.5405,48.5153,48.5321,26100.0
2015-03-20 14:00:00,57.89,57.91,57.87,57.91,21200.0,48.5321,48.5488,48.5153,48.5488,21200.0
2015-03-20 14:10:00,57.9,57.91,57.89,57.9,22900.0,48.5405,48.5488,48.5321,48.5405,22900.0
2015-03-20 14:20:00,57.9,57.91,57.86,57.87,25300.0,48.5405,48.5488,48.5069,48.5153,25300.0
2015-03-20 14:30:00,57.87,57.9,57.86,57.87,52600.0,48.5153,48.5405,48.5069,48.5153,52600.0
2015-03-20 14:40:00,57.86,57.87,57.83,57.86,41600.0,48.5069,48.5153,48.4818,48.5069,41600.0
2015-03-20 14:50:00,57.86,57.89,57.84,57.89,38700.0,48.5069,48.5321,48.4902,48.5321,38700.0
2015-03-20 15:00:00,57.9,57.91,57.88,57.88,27100.0,48.5405,48.5488,48.5237,48.5237,27100.0
2015-03-20 15:10:00,57.88,57.89,57.77,57.78,32200.0,48.5237,48.5321,48.4315,48.4399,32200.0
2015-03-20 15:20:00,57.78,57.79,57.74,57.79,38400.0,48.4399,48.4482,48.4063,48.4482,38400.0
2015-03-20 15:30:00,57.78,57.86,57.78,57.86,38500.0,48.4399,48.5069,48.4399,48.5069,38500.0
2015-03-20 15:40:00,57.86,57.93,57.84,57.93,111600.0,48.5069,48.5656,48.4902,48.5656,111600.0
2015-03-20 15:50:00,57.92,57.93,57.86,57.86,181100.0,48.5572,48.5656,48.5069,48.5069,181100.0
2015-03-23 09:30:00,57.98,58.02,57.86,58.0,60400.0,48.6075,48.6411,48.5069,48.6243,60400.0
2015-03-23 09:40:00,58.01,58.03,57.96,58.03,16600.0,48.6327,48.6494,48.5908,48.6494,16600.0
2015-03-23 09:50:00,58.01,58.05,57.99,58.0,21600.0,48.6327,48.6662,48.6159,48.6243,21600.0
2015-03-23 10:00:00,58.01,58.03,57.95,58.0,7600.0,48.6327,48.6494,48.5824,48.6243,7600.0
2015-03-23 10:10:00,58.0,58.05,57.99,58.0,20400.0,48.6243,48.6662,48.6159,48.6243,20400.0
2015-03-23 10:20:00,58.01,58.04,57.95,57.96,26200.0,48.6327,48.6578,48.5824,48.5908,26200.0
2015-03-23 10:30:00,57.96,58.03,57.92,57.95,44000.0,48.5908,48.6494,48.5572,48.5824,44000.0
2015-03-23 10:40:00,57.96,57.98,57.94,57.97,10300.0,48.5908,48.6075,48.574,48.5991,10300.0
2015-03-23 10:50:00,57.96,58.01,57.96,57.98,7600.0,48.5908,48.6327,48.5908,48.6075,7600.0
2015-03-23 11:00:00,57.98,58.0,57.94,58.0,19400.0,48.6075,48.6243,48.574,48.6243,19400.0
2015-03-23 11:10:00,58.0,58.05,57.97,58.02,26200.0,48.6243,48.6662,48.5991,48.6411,26200.0
2015-03-23 11:20:00,58.03,58.04,58.0,58.0,11100.0,48.6494,48.6578,48.6243,48.6243,11100.0
2015-03-23 11:30:00,58.0,58.05,57.99,58.02,15600.0,48.6243,48.6662,48.6159,48.6411,15600.0
2015-03-23 11:40:00,58.03,58.07,58.0,58.04,24300.0,48.6494,48.683,48.6243,48.6578,24300.0
2015-03-23 11:50:00,58.03,58.04,57.99,58.03,23200.0,48.6494,48.6578,48.6159,48.6494,23200.0
2015-03-23 12:00:00,58.02,58.02,58.0,58.0,16100.0,48.6411,48.6411,48.6243,48.6243,16100.0
2015-03-23 12:10:00,58.01,58.01,57.92,57.94,18900.0,48.6327,48.6327,48.5572,48.574,18900.0
2015-03-23 12:20:00,57.94,57.99,57.94,57.96,10900.0,48.574,48.6159,48.574,48.5908,10900.0
2015-03-23 12:30:00,57.96,58.0,57.94,57.94,16900.0,48.5908,48.6243,48.574,48.574,16900.0
2015-03-23 12:40:00,57.95,57.95,57.88,57.89,23600.0,48.5824,48.5824,48.5237,48.5321,23600.0
2015-03-23 12:50:00,57.89,57.93,57.88,57.92,11700.0,48.5321,48.5656,48.5237,48.5572,11700.0
2015-03-23 13:00:00,57.92,57.93,57.89,57.9,8100.0,48.5572,48.5656,48.5321,48.5405,8100.0
2015-03-23 13:10:00,57.91,57.91,57.88,57.89,8700.0,48.5488,48.5488,48.5237,48.5321,8700.0
2015-03-23 13:20:00,57.89,57.9,57.84,57.84,14000.0,48.5321,48.5405,48.4902,48.4902,14000.0
2015-03-23 13:30:00,57.84,57.85,57.78,57.8,35600.0,48.4902,48.4985,48.4399,48.4566,35600.0
2015-03-23 13:40:00,57.8,57.82,57.79,57.81,29600.0,48.4566,48.4734,48.4482,48.465,29600.0
2015-03-23 13:50:00,57.8,57.8,57.77,57.78,16600.0,48.4566,48.4566,48.4315,48.4399,16600.0
2015-03-23 14:00:00,57.78,57.87,57.77,57.87,19100.0,48.4399,48.5153,48.4315,48.5153,19100.0
2015-03-23 14:10:00,57.87,57.88,57.81,57.87,32700.0,48.5153,48.5237,48.465,48.5153,32700.0
2015-03-23 14:20:00,57.87,57.88,57.85,57.87,15200.0,48.5153,48.5237,48.4985,48.5153,15200.0
2015-03-23 14:30:00,57.88,57.89,57.85,57.86,17500.0,48.5237,48.5321,48.4985,48.5069,17500.0
2015-03-23 14:40:00,57.87,57.9,57.83,57.84,16800.0,48.5153,48.5405,48.4818,48.4902,16800.0
2015-03-23 14:50:00,57.83,57.83,57.79,57.8,15200.0,48.4818,48.4818,48.4482,48.4566,15200.0
2015-03-23 15:00:00,57.8,57.82,57.77,57.8,24600.0,48.4566,48.4734,48.4315,48.4566,24600.0
2015-03-23 15:10:00,57.79,57.8,57.74,57.8,28900.0,48.4482,48.4566,48.4063,48.4566,28900.0
2015-03-23 15:20:00,57.79,57.81,57.76,57.77,29300.0,48.4482,48.465,48.4231,48.4315,29300.0
2015-03-23 15:30:00,57.77,57.8,57.74,57.8,54000.0,48.4315,48.4566,48.4063,48.4566,54000.0
2015-03-23 15:40:00,57.8,57.85,57.76,57.85,70300.0,48.4566,48.4985,48.4231,48.4985,70300.0
2015-03-23 15:50:00,57.84,57.84,57.7,57.7,268000.0,48.4902,48.4902,48.3728,48.3728,268000.0
2015-03-24 09:30:00,57.71,57.76,57.47,57.65,35600.0,48.3812,48.4231,48.18,48.3309,35600.0
2015-03-24 09:40:00,57.66,57.7,57.6,57.7,18900.0,48.3393,48.3728,48.289,48.3728,18900.0
2015-03-24 09:50:00,57.71,57.8,57.69,57.8,32500.0,48.3812,48.4566,48.3644,48.4566,32500.0
2015-03-24 10:00:00,57.8,57.88,57.74,57.88,29500.0,48.4566,48.5237,48.4063,48.5237,29500.0
2015-03-24 10:10:00,57.89,57.9,57.74,57.78,36000.0,48.5321,48.5405,48.4063,48.4399,36000.0
2015-03-24 10:20:00,57.78,57.78,57.69,57.75,13100.0,48.4399,48.4399,48.3644,48.4147,13100.0
2015-03-24 10:30:00,57.75,57.76,57.69,57.7,9300.0,48.4147,48.4231,48.3644,48.3728,9300.0
2015-03-24 10:40:00,57.7,57.71,57.57,57.58,33800.0,48.3728,48.3812,48.2638,48.2722,33800.0
2015-03-24 10:50:00,57.58,57.64,57.57,57.6,23100.0,48.2722,48.3225,48.2638,48.289,23100.0
2015-03-24 11:00:00,57.6,57.66,57.56,57.65,30100.0,48.289,48.3393,48.2554,48.3309,30100.0
2015-03-24 11:10:00,57.65,57.66,57.6,57.65,48100.0,48.3309,48.3393,48.289,48.3309,48100.0
2015-03-24 11:20:00,57.65,57.67,57.62,57.67,28700.0,48.3309,48.3476,48.3057,48.3476,28700.0
2015-03-24 11:30:00,57.67,57.72,57.67,57.71,8100.0,48.3476,48.3896,48.3476,48.3812,8100.0
2015-03-24 11:40:00,57.72,57.72,57.68,57.69,7500.0,48.3896,48.3896,48.356,48.3644,7500.0
2015-03-24 11:50:00,57.69,57.73,57.68,57.71,11700.0,48.3644,48.3979,48.356,48.3812,11700.0
2015-03-24 12:00:00,57.69,57.7,57.65,57.65,11200.0,48.3644,48.3728,48.3309,48.3309,11200.0
2015-03-24 12:10:00,57.66,57.68,57.64,57.65,20600.0,48.3393,48.356,48.3225,48.3309,20600.0
2015-03-24 12:20:00,57.65,57.65,57.55,57.55,13600.0,48.3309,48.3309,48.247,48.247,13600.0
2015-03-24 12:30:00,57.55,57.58,57.45,57.46,19700.0,48.247,48.2722,48.1632,48.1716,19700.0
2015-03-24 12:40:00,57.45,57.49,57.42,57.44,22700.0,48.1632,48.1967,48.1381,48.1548,22700.0
2015-03-24 12:50:00,57.44,57.47,57.43,57.45,11700.0,48.1548,48.18,48.1464,48.1632,11700.0
2015-03-24 13:00:00,57.45,57.55,57.45,57.52,24600.0,48.1632,48.247,48.1632,48.2219,24600.0
2015-03-24 13:10:00,57.52,57.55,57.49,57.52,23700.0,48.2219,48.247,48.1967,48.2219,23700.0
2015-03-24 13:20:00,57.51,57.51,57.39,57.42,11700.0,48.2135,48.2135,48.1129,48.1381,11700.0
2015-03-24 13:30:00,57.42,57.42,57.38,57.4,10400.0,48.1381,48.1381,48.1045,48.1213,10400.0
2015-03-24 13:40:00,57.4,57.45,57.39,57.4,10100.0,48.1213,48.1632,48.1129,48.1213,10100.0
2015-03-24 13:50:00,57.4,57.49,57.39,57.47,39900.0,48.1213,48.1967,48.1129,48.18,39900.0
2015-03-24 14:00:00,57.47,57.47,57.41,57.44,27100.0,48.18,48.18,48.1297,48.1548,27100.0
2015-03-24 14:10:00,57.44,57.46,57.31,57.31,11700.0,48.1548,48.1716,48.0458,48.0458,11700.0
2015-03-24 14:20:00,57.3,57.33,57.28,57.32,19500.0,48.0375,48.0626,48.0207,48.0542,19500.0
2015-03-24 14:30:00,57.31,57.35,57.28,57.33,15900.0,48.0458,48.0794,48.0207,48.0626,15900.0
2015-03-24 14:40:00,57.33,57.39,57.3,57.37,16100.0,48.0626,48.1129,48.0375,48.0961,16100.0
2015-03-24 14:50:00,57.36,57.38,57.31,57.36,15300.0,48.0878,48.1045,48.0458,48.0878,15300.0
2015-03-24 15:00:00,57.36,57.44,57.35,57.42,38100.0,48.0878,48.1548,48.0794,48.1381,38100.0
2015-03-24 15:10:00,57.42,57.42,57.37,57.4,19400.0,48.1381,48.1381,48.0961,48.1213,19400.0
2015-03-24 15:20:00,57.4,57.4,57.29,57.3,36000.0,48.1213,48.1213,48.0291,48.0375,36000.0
2015-03-24 15:30:00,57.3,57.35,57.29,57.31,61600.0,48.0375,48.0794,48.0291,48.0458,61600.0
2015-03-24 15:40:00,57.32,57.37,57.2,57.21,116900.0,48.0542,48.0961,47.9536,47.962,116900.0
2015-03-24 15:50:00,57.22,57.24,57.17,57.18,190900.0,47.9704,47.9871,47.9285,47.9368,190900.0
2015-03-25 09:30:00,57.17,57.26,56.88,56.94,39600.0,47.9285,48.0039,47.6853,47.7356,39600.0
2015-03-25 09:40:00,56.92,56.93,56.74,56.76,20200.0,47.7189,47.7273,47.568,47.5847,20200.0
2015-03-25 09:50:00,56.76,56.87,56.76,56.8,21900.0,47.5847,47.677,47.5847,47.6183,21900.0
2015-03-25 10:00:00,56.8,56.88,56.78,56.85,14700.0,47.6183,47.6853,47.6015,47.6602,14700.0
2015-03-25 10:10:00,56.85,56.87,56.8,56.84,16900.0,47.6602,47.677,47.6183,47.6518,16900.0
2015-03-25 10:20:00,56.85,56.91,56.85,56.85,22600.0,47.6602,47.7105,47.6602,47.6602,22600.0
2015-03-25 10:30:00,56.85,56.87,56.82,56.84,20600.0,47.6602,47.677,47.635,47.6518,20600.0
2015-03-25 10:40:00,56.84,56.84,56.71,56.73,40000.0,47.6518,47.6518,47.5428,47.5596,40000.0
2015-03-25 10:50:00,56.73,56.74,56.7,56.73,23000.0,47.5596,47.568,47.5344,47.5596,23000.0
2015-03-25 11:00:00,56.73,56.78,56.73,56.73,32400.0,47.5596,47.6015,47.5596,47.5596,32400.0
2015-03-25 11:10:00,56.73,56.74,56.64,56.67,17800.0,47.5596,47.568,47.4841,47.5093,17800.0
2015-03-25 11:20:00,56.69,56.72,56.64,56.72,13000.0,47.5261,47.5512,47.4841,47.5512,13000.0
2015-03-25 11:30:00,56.71,56.71,56.47,56.47,37700.0,47.5428,47.5428,47.3416,47.3416,37700.0
2015-03-25 11:40:00,56.47,56.48,56.39,56.4,30200.0,47.3416,47.35,47.2746,47.2829,30200.0
2015-03-25 11:50:00,56.4,56.42,56.34,56.41,21000.0,47.2829,47.2997,47.2326,47.2913,21000.0
2015-03-25 12:00:00,56.41,56.42,56.34,56.39,24400.0,47.2913,47.2997,47.2326,47.2746,24400.0
2015-03-25 12:10:00,56.39,56.46,56.38,56.42,27000.0,47.2746,47.3332,47.2662,47.2997,27000.0
2015-03-25 12:20:00,56.42,56.42,56.29,56.36,25100.0,47.2997,47.2997,47.1907,47.2494,25100.0
2015-03-25 12:30:00,56.36,56.36,56.31,56.35,26800.0,47.2494,47.2494,47.2075,47.241,26800.0
2015-03-25 12:40:00,56.35,56.35,56.25,56.27,15900.0,47.241,47.241,47.1572,47.174,15900.0
2015-03-25 12:50:00,56.27,56.3,56.25,56.3,15600.0,47.174,47.1991,47.1572,47.1991,15600.0
2015-03-25 13:00:00,56.3,56.32,56.27,56.29,12500.0,47.1991,47.2159,47.174,47.1907,12500.0
2015-03-25 13:10:00,56.29,56.29,56.18,56.2,15400.0,47.1907,47.1907,47.0985,47.1153,15400.0
2015-03-25 13:20:00,56.2,56.27,56.17,56.26,14700.0,47.1153,47.174,47.0901,47.1656,14700.0
2015-03-25 13:30:00,56.25,56.26,56.2,56.24,21000.0,47.1572,47.1656,47.1153,47.1488,21000.0
2015-03-25 13:40:00,56.25,56.31,56.23,56.26,30700.0,47.1572,47.2075,47.1404,47.1656,30700.0
2015-03-25 13:50:00,56.27,56.3,56.26,56.27,33000.0,47.174,47.1991,47.1656,47.174,33000.0
2015-03-25 14:00:00,56.26,56.27,56.17,56.17,19600.0,47.1656,47.174,47.0901,47.0901,19600.0
2015-03-25 14:10:00,56.18,56.22,56.16,56.19,21400.0,47.0985,47.132,47.0817,47.1069,21400.0
2015-03-25 14:20:00,56.19,56.24,56.17,56.23,35600.0,47.1069,47.1488,47.0901,47.1404,35600.0
2015-03-25 14:30:00,56.22,56.24,56.13,56.14,29000.0,47.132,47.1488,47.0566,47.065,29000.0
2015-03-25 14:40:00,56.14,56.14,56.07,56.12,28100.0,47.065,47.065,47.0063,47.0482,28100.0
2015-03-25 14:50:00,56.12,56.22,56.12,56.18,23900.0,47.0482,47.132,47.0482,47.0985,23900.0
2015-03-25 15:00:00,56.18,56.18,56.06,56.07,27700.0,47.0985,47.0985,46.9979,47.0063,27700.0
2015-03-25 15:10:00,56.06,56.13,56.05,56.07,29500.0,46.9979,47.0566,46.9895,47.0063,29500.0
2015-03-25 15:20:00,56.08,56.12,56.03,56.11,84900.0,47.0147,47.0482,46.9727,47.0398,84900.0
2015-03-25 15:30:00,56.11,56.16,56.09,56.14,68100.0,47.0398,47.0817,47.023,47.065,68100.0
2015-03-25 15:40:00,56.14,56.17,55.99,56.0,141600.0,47.065,47.0901,46.9392,46.9476,141600.0
2015-03-25 15:50:00,56.0,56.01,55.92,55.93,290200.0,46.9476,46.956,46.8805,46.8889,290200.0
2015-03-26 09:30:00,55.62,55.67,55.48,55.66,48800.0,46.629,46.6709,46.5117,46.6626,48800.0
2015-03-26 09:40:00,55.64,55.74,55.6,55.74,13600.0,46.6458,46.7296,46.6123,46.7296,13600.0
2015-03-26 09:50:00,55.74,55.75,55.63,55.66,18000.0,46.7296,46.738,46.6374,46.6626,18000.0
2015-03-26 10:00:00,55.66,55.69,55.58,55.6,14100.0,46.6626,46.6877,46.5955,46.6123,14100.0
2015-03-26 10:10:00,55.59,55.59,55.47,55.5,26900.0,46.6039,46.6039,46.5033,46.5284,26900.0
2015-03-26 10:20:00,55.48,55.67,55.48,55.66,25800.0,46.5117,46.6709,46.5117,46.6626,25800.0
2015-03-26 10:30:00,55.66,55.79,55.64,55.74,21300.0,46.6626,46.7715,46.6458,46.7296,21300.0
2015-03-26 10:40:00,55.73,55.81,55.7,55.72,18300.0,46.7212,46.7883,46.6961,46.7129,18300.0
2015-03-26 10:50:00,55.74,55.76,55.7,55.76,16000.0,46.7296,46.7464,46.6961,46.7464,16000.0
2015-03-26 11:00:00,55.75,55.75,55.67,55.73,16300.0,46.738,46.738,46.6709,46.7212,16300.0
2015-03-26 11:10:00,55.74,55.75,55.62,55.66,16800.0,46.7296,46.738,46.629,46.6626,16800.0
2015-03-26 11:20:00,55.66,55.77,55.66,55.75,10600.0,46.6626,46.7548,46.6626,46.738,10600.0
2015-03-26 11:30:00,55.75,55.82,55.73,55.8,16300.0,46.738,46.7967,46.7212,46.7799,16300.0
2015-03-26 11:40:00,55.8,55.88,55.79,55.87,13500.0,46.7799,46.847,46.7715,46.8386,13500.0
2015-03-26 11:50:00,55.87,55.95,55.82,55.95,14100.0,46.8386,46.9057,46.7967,46.9057,14100.0
2015-03-26 12:00:00,55.94,55.95,55.84,55.86,18400.0,46.8973,46.9057,46.8135,46.8302,18400.0
2015-03-26 12:10:00,55.86,55.89,55.82,55.87,15100.0,46.8302,46.8554,46.7967,46.8386,15100.0
2015-03-26 12:20:00,55.87,55.9,55.79,55.81,15800.0,46.8386,46.8638,46.7715,46.7883,15800.0
2015-03-26 12:30:00,55.81,55.89,55.79,55.89,22600.0,46.7883,46.8554,46.7715,46.8554,22600.0
2015-03-26 12:40:00,55.88,55.9,55.84,55.9,31000.0,46.847,46.8638,46.8135,46.8638,31000.0
2015-03-26 12:50:00,55.91,55.96,55.9,55.96,15100.0,46.8721,46.9141,46.8638,46.9141,15100.0
2015-03-26 13:00:00,55.95,55.96,55.85,55.86,15800.0,46.9057,46.9141,46.8218,46.8302,15800.0
2015-03-26 13:10:00,55.86,55.88,55.73,55.79,19000.0,46.8302,46.847,46.7212,46.7715,19000.0
2015-03-26 13:20:00,55.8,55.82,55.74,55.82,11900.0,46.7799,46.7967,46.7296,46.7967,11900.0
2015-03-26 13:30:00,55.82,55.89,55.81,55.81,17600.0,46.7967,46.8554,46.7883,46.7883,17600.0
2015-03-26 13:40:00,55.81,55.93,55.81,55.92,13600.0,46.7883,46.8889,46.7883,46.8805,13600.0
2015-03-26 13:50:00,55.92,55.98,55.9,55.96,14500.0,46.8805,46.9308,46.8638,46.9141,14500.0
2015-03-26 14:00:00,55.96,55.97,55.87,55.89,14300.0,46.9141,46.9224,46.8386,46.8554,14300.0
2015-03-26 14:10:00,55.88,55.9,55.82,55.83,39600.0,46.847,46.8638,46.7967,46.8051,39600.0
2015-03-26 14:20:00,55.83,55.85,55.74,55.74,48000.0,46.8051,46.8218,46.7296,46.7296,48000.0
2015-03-26 14:30:00,55.73,55.78,55.73,55.76,18600.0,46.7212,46.7632,46.7212,46.7464,18600.0
2015-03-26 14:40:00,55.76,55.83,55.69,55.69,43100.0,46.7464,46.8051,46.6877,46.6877,43100.0
2015-03-26 14:50:00,55.69,55.69,55.64,55.64,68100.0,46.6877,46.6877,46.6458,46.6458,68100.0
2015-03-26 15:00:00,55.64,55.7,55.62,55.68,21300.0,46.6458,46.6961,46.629,46.6793,21300.0
2015-03-26 15:10:00,55.68,55.71,55.64,55.66,20900.0,46.6793,46.7045,46.6458,46.6626,20900.0
2015-03-26 15:20:00,55.66,55.73,55.66,55.7,37400.0,46.6626,46.7212,46.6626,46.6961,37400.0
2015-03-26 15:30:00,55.7,55.8,55.67,55.73,43300.0,46.6961,46.7799,46.6709,46.7212,43300.0
2015-03-26 15:40:00,55.72,55.72,55.65,55.69,70600.0,46.7129,46.7129,46.6542,46.6877,70600.0
2015-03-26 15:50:00,55.68,55.72,55.6,55.6,164900.0,46.6793,46.7129,46.6123,46.6123,164900.0
2015-03-27 09:30:00,55.63,55.79,55.55,55.56,80800.0,46.6374,46.7715,46.5703,46.5787,80800.0
2015-03-27 09:40:00,55.58,55.62,55.51,55.58,60800.0,46.5955,46.629,46.5368,46.5955,60800.0
2015-03-27 09:50:00,55.55,55.63,55.52,55.6,25200.0,46.5703,46.6374,46.5452,46.6123,25200.0
2015-03-27 10:00:00,55.59,55.64,55.56,55.57,35200.0,46.6039,46.6458,46.5787,46.5871,35200.0
2015-03-27 10:10:00,55.57,55.58,55.44,55.5,38500.0,46.5871,46.5955,46.4781,46.5284,38500.0
2015-03-27 10:20:00,55.5,55.64,55.49,55.64,28300.0,46.5284,46.6458,46.52,46.6458,28300.0
2015-03-27 10:30:00,55.63,55.66,55.52,55.66,26400.0,46.6374,46.6626,46.5452,46.6626,26400.0
2015-03-27 10:40:00,55.65,55.68,55.6,55.67,30200.0,46.6542,46.6793,46.6123,46.6709,30200.0
2015-03-27 10:50:00,55.68,55.74,55.66,55.7,48400.0,46.6793,46.7296,46.6626,46.6961,48400.0
2015-03-27 11:00:00,55.7,55.73,55.66,55.72,43400.0,46.6961,46.7212,46.6626,46.7129,43400.0
2015-03-27 11:10:00,55.72,55.77,55.67,55.68,17400.0,46.7129,46.7548,46.6709,46.6793,17400.0
2015-03-27 11:20:00,55.68,55.71,55.61,55.63,26800.0,46.6793,46.7045,46.6206,46.6374,26800.0
2015-03-27 11:30:00,55.63,55.65,55.59,55.63,20600.0,46.6374,46.6542,46.6039,46.6374,20600.0
2015-03-27 11:40:00,55.62,55.65,55.58,55.64,33000.0,46.629,46.6542,46.5955,46.6458,33000.0
2015-03-27 11:50:00,55.64,55.64,55.52,55.6,27300.0,46.6458,46.6458,46.5452,46.6123,27300.0
2015-03-27 12:00:00,55.6,55.62,55.55,55.62,24500.0,46.6123,46.629,46.5703,46.629,24500.0
2015-03-27 12:10:00,55.63,55.64,55.55,55.57,15600.0,46.6374,46.6458,46.5703,46.5871,15600.0
2015-03-27 12:20:00,55.56,55.58,55.51,55.52,19200.0,46.5787,46.5955,46.5368,46.5452,19200.0
2015-03-27 12:30:00,55.52,55.58,55.5,55.53,38900.0,46.5452,46.5955,46.5284,46.5536,38900.0
2015-03-27 12:40:00,55.54,55.56,55.49,55.51,23800.0,46.562,46.5787,46.52,46.5368,23800.0
2015-03-27 12:50:00,55.51,55.61,55.51,55.61,15400.0,46.5368,46.6206,46.5368,46.6206,15400.0
2015-03-27 13:00:00,55.61,55.64,55.59,55.61,20200.0,46.6206,46.6458,46.6039,46.6206,20200.0
2015-03-27 13:10:00,55.61,55.62,55.57,55.61,31900.0,46.6206,46.629,46.5871,46.6206,31900.0
2015-03-27 13:20:00,55.61,55.65,55.6,55.62,20200.0,46.6206,46.6542,46.6123,46.629,20200.0
2015-03-27 13:30:00,55.62,55.64,55.58,55.59,16500.0,46.629,46.6458,46.5955,46.6039,16500.0
2015-03-27 13:40:00,55.58,55.62,55.57,55.6,26700.0,46.5955,46.629,46.5871,46.6123,26700.0
2015-03-27 13:50:00,55.61,55.64,55.6,55.6,14500.0,46.6206,46.6458,46.6123,46.6123,14500.0
2015-03-27 14:00:00,55.6,55.65,55.57,55.6,35000.0,46.6123,46.6542,46.5871,46.6123,35000.0
2015-03-27 14:10:00,55.61,55.64,55.57,55.59,24000.0,46.6206,46.6458,46.5871,46.6039,24000.0
2015-03-27 14:20:00,55.58,55.64,55.58,55.59,18400.0,46.5955,46.6458,46.5955,46.6039,18400.0
2015-03-27 14:30:00,55.6,55.61,55.58,55.58,22800.0,46.6123,46.6206,46.5955,46.5955,22800.0
2015-03-27 14:40:00,55.58,55.62,55.58,55.61,29200.0,46.5955,46.629,46.5955,46.6206,29200.0
2015-03-27 14:50:00,55.62,55.63,55.58,55.61,26700.0,46.629,46.6374,46.5955,46.6206,26700.0
2015-03-27 15:00:00,55.61,55.68,55.6,55.65,38200.0,46.6206,46.6793,46.6123,46.6542,38200.0
2015-03-27 15:10:00,55.65,55.67,55.58,55.59,36800.0,46.6542,46.6709,46.5955,46.6039,36800.0
2015-03-27 15:20:00,55.59,55.63,55.58,55.6,42600.0,46.6039,46.6374,46.5955,46.6123,42600.0
2015-03-27 15:30:00,55.6,55.7,55.58,55.68,57800.0,46.6123,46.6961,46.5955,46.6793,57800.0
2015-03-27 15:40:00,55.67,55.69,55.58,55.6,128500.0,46.6709,46.6877,46.5955,46.6123,128500.0
2015-03-27 15:50:00,55.6,55.63,55.59,55.61,143200.0,46.6123,46.6374,46.6039,46.6206,143200.0
2015-03-30 09:30:00,55.95,56.19,55.93,56.19,49000.0,46.9057,47.1069,46.8889,47.1069,49000.0
2015-03-30 09:40:00,56.19,56.47,56.14,56.46,36000.0,47.1069,47.3416,47.065,47.3332,36000.0
2015-03-30 09:50:00,56.47,56.49,56.42,56.46,21400.0,47.3416,47.3584,47.2997,47.3332,21400.0
2015-03-30 10:00:00,56.46,56.51,56.41,56.47,27800.0,47.3332,47.3752,47.2913,47.3416,27800.0
2015-03-30 10:10:00,56.47,56.49,56.41,56.43,27600.0,47.3416,47.3584,47.2913,47.3081,27600.0
2015-03-30 10:20:00,56.43,56.45,56.34,56.37,17500.0,47.3081,47.3249,47.2326,47.2578,17500.0
2015-03-30 10:30:00,56.37,56.39,56.31,56.33,22100.0,47.2578,47.2746,47.2075,47.2243,22100.0
2015-03-30 10:40:00,56.32,56.34,56.28,56.3,20600.0,47.2159,47.2326,47.1823,47.1991,20600.0
2015-03-30 10:50:00,56.3,56.39,56.29,56.37,28000.0,47.1991,47.2746,47.1907,47.2578,28000.0
2015-03-30 11:00:00,56.38,56.42,56.36,56.4,17500.0,47.2662,47.2997,47.2494,47.2829,17500.0
2015-03-30 11:10:00,56.39,56.45,56.38,56.43,23300.0,47.2746,47.3249,47.2662,47.3081,23300.0
2015-03-30 11:20:00,56.42,56.5,56.4,56.49,37400.0,47.2997,47.3668,47.2829,47.3584,37400.0
2015-03-30 11:30:00,56.5,56.53,56.48,56.52,10600.0,47.3668,47.3919,47.35,47.3835,10600.0
2015-03-30 11:40:00,56.52,56.54,56.49,56.54,10400.0,47.3835,47.4003,47.3584,47.4003,10400.0
2015-03-30 11:50:00,56.53,56.53,56.49,56.51,13500.0,47.3919,47.3919,47.3584,47.3752,13500.0
2015-03-30 12:00:00,56.52,56.54,56.5,56.5,9300.0,47.3835,47.4003,47.3668,47.3668,9300.0
2015-03-30 12:10:00,56.5,56.58,56.49,56.53,16400.0,47.3668,47.4338,47.3584,47.3919,16400.0
2015-03-30 12:20:00,56.54,56.56,56.53,56.55,6000.0,47.4003,47.4171,47.3919,47.4087,6000.0
2015-03-30 12:30:00,56.56,56.56,56.5,56.5,13500.0,47.4171,47.4171,47.3668,47.3668,13500.0
2015-03-30 12:40:00,56.5,56.54,56.49,56.54,18800.0,47.3668,47.4003,47.3584,47.4003,18800.0
2015-03-30 12:50:00,56.54,56.55,56.52,56.53,25800.0,47.4003,47.4087,47.3835,47.3919,25800.0
2015-03-30 13:00:00,56.54,56.59,56.53,56.59,23500.0,47.4003,47.4422,47.3919,47.4422,23500.0
2015-03-30 13:10:00,56.59,56.62,56.57,56.62,50200.0,47.4422,47.4674,47.4255,47.4674,50200.0
2015-03-30 13:20:00,56.62,56.67,56.59,56.6,51400.0,47.4674,47.5093,47.4422,47.4506,51400.0
2015-03-30 13:30:00,56.6,56.61,56.53,56.58,141600.0,47.4506,47.459,47.3919,47.4338,141600.0
2015-03-30 13:40:00,56.58,56.6,56.55,56.56,30900.0,47.4338,47.4506,47.4087,47.4171,30900.0
2015-03-30 13:50:00,56.56,56.6,56.55,56.58,24500.0,47.4171,47.4506,47.4087,47.4338,24500.0
2015-03-30 14:00:00,56.58,56.63,56.55,56.63,37900.0,47.4338,47.4758,47.4087,47.4758,37900.0
2015-03-30 14:10:00,56.62,56.65,56.62,56.63,17300.0,47.4674,47.4925,47.4674,47.4758,17300.0
2015-03-30 14:20:00,56.62,56.66,56.62,56.64,8800.0,47.4674,47.5009,47.4674,47.4841,8800.0
2015-03-30 14:30:00,56.64,56.64,56.59,56.59,15800.0,47.4841,47.4841,47.4422,47.4422,15800.0
2015-03-30 14:40:00,56.59,56.6,56.55,56.59,31800.0,47.4422,47.4506,47.4087,47.4422,31800.0
2015-03-30 14:50:00,56.59,56.63,56.58,56.63,14700.0,47.4422,47.4758,47.4338,47.4758,14700.0
2015-03-30 15:00:00,56.64,56.65,56.6,56.62,26700.0,47.4841,47.4925,47.4506,47.4674,26700.0
2015-03-30 15:10:00,56.62,56.66,56.61,56.66,28700.0,47.4674,47.5009,47.459,47.5009,28700.0
2015-03-30 15:20:00,56.65,56.65,56.56,56.56,27700.0,47.4925,47.4925,47.4171,47.4171,27700.0
2015-03-30 15:30:00,56.56,56.61,56.54,56.58,43100.0,47.4171,47.459,47.4003,47.4338,43100.0
2015-03-30 15:40:00,56.59,56.6,56.57,56.58,31700.0,47.4422,47.4506,47.4255,47.4338,31700.0
2015-03-30 15:50:00,56.57,56.59,56.54,56.55,109700.0,47.4255,47.4422,47.4003,47.4087,109700.0
2015-03-31 09:30:00,56.16,56.22,55.99,56.17,55800.0,47.0817,47.132,46.9392,47.0901,55800.0
2015-03-31 09:40:00,56.16,56.22,55.95,56.01,47900.0,47.0817,47.132,46.9057,46.956,47900.0
2015-03-31 09:50:00,56.0,56.04,55.93,56.02,13300.0,46.9476,46.9811,46.8889,46.9644,13300.0
2015-03-31 10:00:00,56.02,56.15,56.02,56.15,27800.0,46.9644,47.0733,46.9644,47.0733,27800.0
2015-03-31 10:10:00,56.15,56.18,56.11,56.17,32500.0,47.0733,47.0985,47.0398,47.0901,32500.0
2015-03-31 10:20:00,56.16,56.23,56.16,56.18,29900.0,47.0817,47.1404,47.0817,47.0985,29900.0
2015-03-31 10:30:00,56.17,56.22,56.16,56.18,11700.0,47.0901,47.132,47.0817,47.0985,11700.0
2015-03-31 10:40:00,56.18,56.24,56.17,56.19,15900.0,47.0985,47.1488,47.0901,47.1069,15900.0
2015-03-31 10:50:00,56.19,56.23,56.16,56.2,40300.0,47.1069,47.1404,47.0817,47.1153,40300.0
2015-03-31 11:00:00,56.2,56.27,56.2,56.27,18700.0,47.1153,47.174,47.1153,47.174,18700.0
2015-03-31 11:10:00,56.27,56.32,56.26,56.32,20300.0,47.174,47.2159,47.1656,47.2159,20300.0
2015-03-31 11:20:00,56.32,56.33,56.25,56.25,38900.0,47.2159,47.2243,47.1572,47.1572,38900.0
2015-03-31 11:30:00,56.24,56.24,56.13,56.15,22500.0,47.1488,47.1488,47.0566,47.0733,22500.0
2015-03-31 11:40:00,56.14,56.15,56.09,56.13,24800.0,47.065,47.0733,47.023,47.0566,24800.0
2015-03-31 11:50:00,56.13,56.17,56.06,56.06,18400.0,47.0566,47.0901,46.9979,46.9979,18400.0
2015-03-31 12:00:00,56.06,56.08,56.01,56.04,17500.0,46.9979,47.0147,46.956,46.9811,17500.0
2015-03-31 12:10:00,56.04,56.1,56.03,56.08,14000.0,46.9811,47.0314,46.9727,47.0147,14000.0
2015-03-31 12:20:00,56.08,56.14,56.08,56.14,8300.0,47.0147,47.065,47.0147,47.065,8300.0
2015-03-31 12:30:00,56.15,56.22,56.14,56.2,18600.0,47.0733,47.132,47.065,47.1153,18600.0
2015-03-31 12:40:00,56.2,56.2,56.15,56.17,8800.0,47.1153,47.1153,47.0733,47.0901,8800.0
2015-03-31 12:50:00,56.18,56.23,56.17,56.21,19700.0,47.0985,47.1404,47.0901,47.1236,19700.0
2015-03-31 13:00:00,56.22,56.26,56.2,56.23,17100.0,47.132,47.1656,47.1153,47.1404,17100.0
2015-03-31 13:10:00,56.22,56.29,56.21,56.29,13400.0,47.132,47.1907,47.1236,47.1907,13400.0
2015-03-31 13:20:00,56.28,56.29,56.25,56.27,12800.0,47.1823,47.1907,47.1572,47.174,12800.0
2015-03-31 13:30:00,56.28,56.32,56.28,56.29,16900.0,47.1823,47.2159,47.1823,47.1907,16900.0
2015-03-31 13:40:00,56.29,56.35,56.25,56.25,25700.0,47.1907,47.241,47.1572,47.1572,25700.0
2015-03-31 13:50:00,56.26,56.26,56.17,56.19,11100.0,47.1656,47.1656,47.0901,47.1069,11100.0
2015-03-31 14:00:00,56.18,56.22,56.18,56.18,13100.0,47.0985,47.132,47.0985,47.0985,13100.0
2015-03-31 14:10:00,56.18,56.25,56.18,56.23,11300.0,47.0985,47.1572,47.0985,47.1404,11300.0
2015-03-31 14:20:00,56.23,56.28,56.2,56.24,25100.0,47.1404,47.1823,47.1153,47.1488,25100.0
2015-03-31 14:30:00,56.24,56.25,56.19,56.25,14000.0,47.1488,47.1572,47.1069,47.1572,14000.0
2015-03-31 14:40:00,56.24,56.29,56.22,56.29,15900.0,47.1488,47.1907,47.132,47.1907,15900.0
2015-03-31 14:50:00,56.29,56.33,56.27,56.33,13100.0,47.1907,47.2243,47.174,47.2243,13100.0
2015-03-31 15:00:00,56.33,56.33,56.17,56.21,35300.0,47.2243,47.2243,47.0901,47.1236,35300.0
2015-03-31 15:10:00,56.22,56.24,56.06,56.09,39400.0,47.132,47.1488,46.9979,47.023,39400.0
2015-03-31 15:20:00,56.1,56.12,56.04,56.1,26400.0,47.0314,47.0482,46.9811,47.0314,26400.0
2015-03-31 15:30:00,56.09,56.13,56.02,56.13,27900.0,47.023,47.0566,46.9644,47.0566,27900.0
2015-03-31 15:40:00,56.12,56.17,56.08,56.14,68100.0,47.0482,47.0901,47.0147,47.065,68100.0
2015-03-31 15:50:00,56.14,56.2,56.08,56.09,179700.0,47.065,47.1153,47.0147,47.023,179700.0
2015-04-01 09:30:00,56.21,56.42,56.0,56.06,94500.0,47.1236,47.2997,46.9476,46.9979,94500.0
2015-04-01 09:40:00,56.03,56.07,55.79,55.85,59300.0,46.9727,47.0063,46.7715,46.8218,59300.0
2015-04-01 09:50:00,55.85,55.94,55.8,55.94,30400.0,46.8218,46.8973,46.7799,46.8973,30400.0
2015-04-01 10:00:00,55.92,56.03,55.9,56.01,26400.0,46.8805,46.9727,46.8638,46.956,26400.0
2015-04-01 10:10:00,56.02,56.09,55.97,56.08,33800.0,46.9644,47.023,46.9224,47.0147,33800.0
2015-04-01 10:20:00,56.09,56.2,56.08,56.17,24800.0,47.023,47.1153,47.0147,47.0901,24800.0
2015-04-01 10:30:00,56.18,56.2,56.1,56.12,21000.0,47.0985,47.1153,47.0314,47.0482,21000.0
2015-04-01 10:40:00,56.12,56.32,56.12,56.32,24500.0,47.0482,47.2159,47.0482,47.2159,24500.0
2015-04-01 10:50:00,56.33,56.42,56.33,56.39,32800.0,47.2243,47.2997,47.2243,47.2746,32800.0
2015-04-01 11:00:00,56.38,56.45,56.34,56.45,37900.0,47.2662,47.3249,47.2326,47.3249,37900.0
2015-04-01 11:10:00,56.45,56.48,56.41,56.46,26800.0,47.3249,47.35,47.2913,47.3332,26800.0
2015-04-01 11:20:00,56.47,56.47,56.32,56.34,15600.0,47.3416,47.3416,47.2159,47.2326,15600.0
2015-04-01 11:30:00,56.33,56.34,56.23,56.24,33500.0,47.2243,47.2326,47.1404,47.1488,33500.0
2015-04-01 11:40:00,56.25,56.33,56.24,56.31,17500.0,47.1572,47.2243,47.1488,47.2075,17500.0
2015-04-01 11:50:00,56.3,56.32,56.2,56.21,16600.0,47.1991,47.2159,47.1153,47.1236,16600.0
2015-04-01 12:00:00,56.21,56.22,56.12,56.15,19300.0,47.1236,47.132,47.0482,47.0733,19300.0
2015-04-01 12:10:00,56.16,56.18,56.06,56.09,25500.0,47.0817,47.0985,46.9979,47.023,25500.0
2015-04-01 12:20:00,56.09,56.12,56.01,56.11,11800.0,47.023,47.0482,46.956,47.0398,11800.0
2015-04-01 12:30:00,56.11,56.14,56.06,56.14,20600.0,47.0398,47.065,46.9979,47.065,20600.0
2015-04-01 12:40:00,56.14,56.18,56.13,56.16,19000.0,47.065,47.0985,47.0566,47.0817,19000.0
2015-04-01 12:50:00,56.16,56.24,56.16,56.18,13300.0,47.0817,47.1488,47.0817,47.0985,13300.0
2015-04-01 13:00:00,56.18,56.18,56.13,56.14,15400.0,47.0985,47.0985,47.0566,47.065,15400.0
2015-04-01 13:10:00,56.14,56.2,56.14,56.18,17100.0,47.065,47.1153,47.065,47.0985,17100.0
2015-04-01 13:20:00,56.17,56.21,56.16,56.2,23100.0,47.0901,47.1236,47.0817,47.1153,23100.0
2015-04-01 13:30:00,56.2,56.27,56.2,56.24,23300.0,47.1153,47.174,47.1153,47.1488,23300.0
2015-04-01 13:40:00,56.24,56.3,56.23,56.29,18200.0,47.1488,47.1991,47.1404,47.1907,18200.0
2015-04-01 13:50:00,56.29,56.31,56.26,56.27,15800.0,47.1907,47.2075,47.1656,47.174,15800.0
2015-04-01 14:00:00,56.27,56.28,56.22,56.23,22500.0,47.174,47.1823,47.132,47.1404,22500.0
2015-04-01 14:10:00,56.23,56.25,56.15,56.19,35800.0,47.1404,47.1572,47.0733,47.1069,35800.0
2015-04-01 14:20:00,56.19,56.24,56.17,56.19,24200.0,47.1069,47.1488,47.0901,47.1069,24200.0
2015-04-01 14:30:00,56.19,56.22,56.15,56.17,29800.0,47.1069,47.132,47.0733,47.0901,29800.0
2015-04-01 14:40:00,56.17,56.18,56.09,56.17,26700.0,47.0901,47.0985,47.023,47.0901,26700.0
2015-04-01 14:50:00,56.17,56.19,56.15,56.17,19400.0,47.0901,47.1069,47.0733,47.0901,19400.0
2015-04-01 15:00:00,56.17,56.18,56.07,56.09,30100.0,47.0901,47.0985,47.0063,47.023,30100.0
2015-04-01 15:10:00,56.09,56.15,56.07,56.08,34500.0,47.023,47.0733,47.0063,47.0147,34500.0
2015-04-01 15:20:00,56.08,56.15,56.08,56.12,38200.0,47.0147,47.0733,47.0147,47.0482,38200.0
2015-04-01 15:30:00,56.12,56.22,56.08,56.18,66100.0,47.0482,47.132,47.0147,47.0985,66100.0
2015-04-01 15:40:00,56.18,56.19,56.08,56.15,92800.0,47.0985,47.1069,47.0147,47.0733,92800.0
2015-04-01 15:50:00,56.16,56.2,56.11,56.19,268000.0,47.0817,47.1153,47.0398,47.1069,268000.0
2015-04-02 09:30:00,56.05,56.19,55.96,55.99,54400.0,46.9895,47.1069,46.9141,46.9392,54400.0
2015-04-02 09:40:00,55.99,56.19,55.96,56.19,31500.0,46.9392,47.1069,46.9141,47.1069,31500.0
2015-04-02 09:50:00,56.18,56.37,56.16,56.31,23100.0,47.0985,47.2578,47.0817,47.2075,23100.0
2015-04-02 10:00:00,56.32,56.39,56.32,56.33,24700.0,47.2159,47.2746,47.2159,47.2243,24700.0
2015-04-02 10:10:00,56.34,56.36,56.3,56.36,17500.0,47.2326,47.2494,47.1991,47.2494,17500.0
2015-04-02 10:20:00,56.36,56.38,56.28,56.3,17500.0,47.2494,47.2662,47.1823,47.1991,17500.0
2015-04-02 10:30:00,56.31,56.32,56.28,56.29,18600.0,47.2075,47.2159,47.1823,47.1907,18600.0
2015-04-02 10:40:00,56.28,56.31,56.2,56.26,23100.0,47.1823,47.2075,47.1153,47.1656,23100.0
2015-04-02 10:50:00,56.25,56.3,56.24,56.28,23900.0,47.1572,47.1991,47.1488,47.1823,23900.0
2015-04-02 11:00:00,56.28,56.35,56.26,56.34,17800.0,47.1823,47.241,47.1656,47.2326,17800.0
2015-04-02 11:10:00,56.35,56.37,56.32,56.37,24400.0,47.241,47.2578,47.2159,47.2578,24400.0
2015-04-02 11:20:00,56.37,56.45,56.37,56.41,23700.0,47.2578,47.3249,47.2578,47.2913,23700.0
2015-04-02 11:30:00,56.41,56.47,56.41,56.44,23300.0,47.2913,47.3416,47.2913,47.3165,23300.0
2015-04-02 11:40:00,56.44,56.45,56.37,56.4,23700.0,47.3165,47.3249,47.2578,47.2829,23700.0
2015-04-02 11:50:00,56.4,56.4,56.32,56.34,19700.0,47.2829,47.2829,47.2159,47.2326,19700.0
2015-04-02 12:00:00,56.34,56.34,56.21,56.26,18700.0,47.2326,47.2326,47.1236,47.1656,18700.0
2015-04-02 12:10:00,56.26,56.34,56.26,56.34,12800.0,47.1656,47.2326,47.1656,47.2326,12800.0
2015-04-02 12:20:00,56.35,56.39,56.33,56.38,22300.0,47.241,47.2746,47.2243,47.2662,22300.0
2015-04-02 12:30:00,56.37,56.44,56.37,56.44,21800.0,47.2578,47.3165,47.2578,47.3165,21800.0
2015-04-02 12:40:00,56.44,56.45,56.41,56.43,27300.0,47.3165,47.3249,47.2913,47.3081,27300.0
2015-04-02 12:50:00,56.43,56.44,56.41,56.43,19800.0,47.3081,47.3165,47.2913,47.3081,19800.0
2015-04-02 13:00:00,56.43,56.43,56.39,56.41,24500.0,47.3081,47.3081,47.2746,47.2913,24500.0
2015-04-02 13:10:00,56.41,56.5,56.39,56.49,21200.0,47.2913,47.3668,47.2746,47.3584,21200.0
2015-04-02 13:20:00,56.5,56.5,56.43,56.43,17800.0,47.3668,47.3668,47.3081,47.3081,17800.0
2015-04-02 13:30:00,56.43,56.47,56.43,56.47,20800.0,47.3081,47.3416,47.3081,47.3416,20800.0
2015-04-02 13:40:00,56.48,56.48,56.41,56.46,35200.0,47.35,47.35,47.2913,47.3332,35200.0
2015-04-02 13:50:00,56.46,56.49,56.45,56.46,19600.0,47.3332,47.3584,47.3249,47.3332,19600.0
2015-04-02 14:00:00,56.46,56.46,56.43,56.45,28700.0,47.3332,47.3332,47.3081,47.3249,28700.0
2015-04-02 14:10:00,56.45,56.57,56.44,56.54,26500.0,47.3249,47.4255,47.3165,47.4003,26500.0
2015-04-02 14:20:00,56.55,56.56,56.5,56.5,18000.0,47.4087,47.4171,47.3668,47.3668,18000.0
2015-04-02 14:30:00,56.51,56.52,56.47,56.48,25600.0,47.3752,47.3835,47.3416,47.35,25600.0
2015-04-02 14:40:00,56.47,56.49,56.4,56.43,23500.0,47.3416,47.3584,47.2829,47.3081,23500.0
2015-04-02 14:50:00,56.43,56.49,56.43,56.48,15000.0,47.3081,47.3584,47.3081,47.35,15000.0
2015-04-02 15:00:00,56.47,56.5,56.46,56.49,23500.0,47.3416,47.3668,47.3332,47.3584,23500.0
2015-04-02 15:10:00,56.49,56.49,56.44,56.44,20800.0,47.3584,47.3584,47.3165,47.3165,20800.0
2015-04-02 15:20:00,56.44,56.52,56.42,56.51,29800.0,47.3165,47.3835,47.2997,47.3752,29800.0
2015-04-02 15:30:00,56.51,56.57,56.49,56.56,41000.0,47.3752,47.4255,47.3584,47.4171,41000.0
2015-04-02 15:40:00,56.56,56.64,56.54,56.64,55400.0,47.4171,47.4841,47.4003,47.4841,55400.0
2015-04-02 15:50:00,56.63,56.64,56.54,56.54,154000.0,47.4758,47.4841,47.4003,47.4003,154000.0
2015-04-06 09:30:00,56.09,56.28,56.09,56.18,57800.0,47.023,47.1823,47.023,47.0985,57800.0
2015-04-06 09:40:00,56.2,56.49,56.19,56.47,32200.0,47.1153,47.3584,47.1069,47.3416,32200.0
2015-04-06 09:50:00,56.48,56.63,56.48,56.53,91000.0,47.35,47.4758,47.35,47.3919,91000.0
2015-04-06 10:00:00,56.55,56.7,56.52,56.63,29100.0,47.4087,47.5344,47.3835,47.4758,29100.0
2015-04-06 10:10:00,56.63,56.73,56.61,56.68,75400.0,47.4758,47.5596,47.459,47.5177,75400.0
2015-04-06 10:20:00,56.68,56.87,56.68,56.87,26700.0,47.5177,47.677,47.5177,47.677,26700.0
2015-04-06 10:30:00,56.88,56.94,56.88,56.92,54000.0,47.6853,47.7356,47.6853,47.7189,54000.0
2015-04-06 10:40:00,56.92,56.99,56.89,56.94,62500.0,47.7189,47.7776,47.6937,47.7356,62500.0
2015-04-06 10:50:00,56.94,57.02,56.93,56.99,25400.0,47.7356,47.8027,47.7273,47.7776,25400.0
2015-04-06 11:00:00,56.99,57.08,56.98,57.06,24600.0,47.7776,47.853,47.7692,47.8362,24600.0
2015-04-06 11:10:00,57.06,57.06,56.97,56.98,18400.0,47.8362,47.8362,47.7608,47.7692,18400.0
2015-04-06 11:20:00,56.98,57.01,56.92,57.01,20900.0,47.7692,47.7943,47.7189,47.7943,20900.0
2015-04-06 11:30:00,57.02,57.05,57.0,57.04,30500.0,47.8027,47.8279,47.7859,47.8195,30500.0
2015-04-06 11:40:00,57.05,57.11,57.03,57.05,23900.0,47.8279,47.8782,47.8111,47.8279,23900.0
2015-04-06 11:50:00,57.04,57.06,57.01,57.06,15400.0,47.8195,47.8362,47.7943,47.8362,15400.0
2015-04-06 12:00:00,57.06,57.07,57.02,57.05,18500.0,47.8362,47.8446,47.8027,47.8279,18500.0
2015-04-06 12:10:00,57.05,57.13,57.04,57.13,22800.0,47.8279,47.8949,47.8195,47.8949,22800.0
2015-04-06 12:20:00,57.14,57.23,57.13,57.2,28800.0,47.9033,47.9788,47.8949,47.9536,28800.0
2015-04-06 12:30:00,57.2,57.21,57.18,57.2,18200.0,47.9536,47.962,47.9368,47.9536,18200.0
2015-04-06 12:40:00,57.2,57.22,57.17,57.21,24300.0,47.9536,47.9704,47.9285,47.962,24300.0
2015-04-06 12:50:00,57.21,57.25,57.19,57.19,39400.0,47.962,47.9955,47.9452,47.9452,39400.0
2015-04-06 13:00:00,57.2,57.24,57.18,57.19,14000.0,47.9536,47.9871,47.9368,47.9452,14000.0
2015-04-06 13:10:00,57.19,57.23,57.16,57.22,28900.0,47.9452,47.9788,47.9201,47.9704,28900.0
2015-04-06 13:20:00,57.23,57.26,57.22,57.23,23000.0,47.9788,48.0039,47.9704,47.9788,23000.0
2015-04-06 13:30:00,57.24,57.26,57.18,57.19,35200.0,47.9871,48.0039,47.9368,47.9452,35200.0
2015-04-06 13:40:00,57.19,57.21,57.16,57.17,19400.0,47.9452,47.962,47.9201,47.9285,19400.0
2015-04-06 13:50:00,57.17,57.19,57.16,57.19,27200.0,47.9285,47.9452,47.9201,47.9452,27200.0
2015-04-06 14:00:00,57.19,57.22,57.19,57.21,78100.0,47.9452,47.9704,47.9452,47.962,78100.0
2015-04-06 14:10:00,57.21,57.3,57.2,57.3,29900.0,47.962,48.0375,47.9536,48.0375,29900.0
2015-04-06 14:20:00,57.29,57.29,57.23,57.23,25000.0,48.0291,48.0291,47.9788,47.9788,25000.0
2015-04-06 14:30:00,57.24,57.29,57.23,57.28,28900.0,47.9871,48.0291,47.9788,48.0207,28900.0
2015-04-06 14:40:00,57.29,57.29,57.2,57.21,115900.0,48.0291,48.0291,47.9536,47.962,115900.0
2015-04-06 14:50:00,57.21,57.22,57.17,57.19,35400.0,47.962,47.9704,47.9285,47.9452,35400.0
2015-04-06 15:00:00,57.19,57.21,57.14,57.16,41100.0,47.9452,47.962,47.9033,47.9201,41100.0
2015-04-06 15:10:00,57.16,57.17,57.07,57.09,46700.0,47.9201,47.9285,47.8446,47.8614,46700.0
2015-04-06 15:20:00,57.09,57.1,57.03,57.07,30000.0,47.8614,47.8698,47.8111,47.8446,30000.0
2015-04-06 15:30:00,57.08,57.13,57.07,57.1,26400.0,47.853,47.8949,47.8446,47.8698,26400.0
2015-04-06 15:40:00,57.09,57.1,56.97,56.98,101900.0,47.8614,47.8698,47.7608,47.7692,101900.0
2015-04-06 15:50:00,56.97,57.02,56.97,57.0,116100.0,47.7608,47.8027,47.7608,47.7859,116100.0
2015-04-07 09:30:00,57.07,57.1,56.9,57.02,44000.0,47.8446,47.8698,47.7021,47.8027,44000.0
2015-04-07 09:40:00,57.03,57.06,56.96,57.04,14200.0,47.8111,47.8362,47.7524,47.8195,14200.0
2015-04-07 09:50:00,57.04,57.06,56.95,56.95,23100.0,47.8195,47.8362,47.744,47.744,23100.0
2015-04-07 10:00:00,56.96,57.05,56.89,56.93,22400.0,47.7524,47.8279,47.6937,47.7273,22400.0
2015-04-07 10:10:00,56.93,57.04,56.91,56.99,22900.0,47.7273,47.8195,47.7105,47.7776,22900.0
2015-04-07 10:20:00,56.99,57.05,56.99,57.0,21600.0,47.7776,47.8279,47.7776,47.7859,21600.0
2015-04-07 10:30:00,56.99,57.05,56.99,57.03,15100.0,47.7776,47.8279,47.7776,47.8111,15100.0
2015-04-07 10:40:00,57.04,57.14,57.04,57.06,22200.0,47.8195,47.9033,47.8195,47.8362,22200.0
2015-04-07 10:50:00,57.06,57.08,56.99,57.0,12200.0,47.8362,47.853,47.7776,47.7859,12200.0
2015-04-07 11:00:00,56.99,56.99,56.91,56.95,14800.0,47.7776,47.7776,47.7105,47.744,14800.0
2015-04-07 11:10:00,56.95,56.97,56.9,56.91,17400.0,47.744,47.7608,47.7021,47.7105,17400.0
2015-04-07 11:20:00,56.9,56.91,56.84,56.9,23500.0,47.7021,47.7105,47.6518,47.7021,23500.0
2015-04-07 11:30:00,56.91,56.96,56.9,56.93,16400.0,47.7105,47.7524,47.7021,47.7273,16400.0
2015-04-07 11:40:00,56.93,56.95,56.89,56.95,11200.0,47.7273,47.744,47.6937,47.744,11200.0
2015-04-07 11:50:00,56.95,56.96,56.89,56.96,17100.0,47.744,47.7524,47.6937,47.7524,17100.0
2015-04-07 12:00:00,56.97,56.99,56.94,56.94,18400.0,47.7608,47.7776,47.7356,47.7356,18400.0
2015-04-07 12:10:00,56.94,56.97,56.93,56.95,13400.0,47.7356,47.7608,47.7273,47.744,13400.0
2015-04-07 12:20:00,56.94,56.98,56.94,56.97,33700.0,47.7356,47.7692,47.7356,47.7608,33700.0
2015-04-07 12:30:00,56.97,56.99,56.97,56.98,8500.0,47.7608,47.7776,47.7608,47.7692,8500.0
2015-04-07 12:40:00,56.98,56.98,56.85,56.87,10200.0,47.7692,47.7692,47.6602,47.677,10200.0
2015-04-07 12:50:00,56.87,56.91,56.86,56.91,5700.0,47.677,47.7105,47.6686,47.7105,5700.0
2015-04-07 13:00:00,56.91,56.98,56.91,56.96,15600.0,47.7105,47.7692,47.7105,47.7524,15600.0
2015-04-07 13:10:00,56.96,56.99,56.94,56.98,10300.0,47.7524,47.7776,47.7356,47.7692,10300.0
2015-04-07 13:20:00,56.99,56.99,56.94,56.95,16400.0,47.7776,47.7776,47.7356,47.744,16400.0
2015-04-07 13:30:00,56.95,56.97,56.93,56.97,14300.0,47.744,47.7608,47.7273,47.7608,14300.0
2015-04-07 13:40:00,56.96,56.97,56.89,56.91,15600.0,47.7524,47.7608,47.6937,47.7105,15600.0
2015-04-07 13:50:00,56.91,56.93,56.89,56.91,16500.0,47.7105,47.7273,47.6937,47.7105,16500.0
2015-04-07 14:00:00,56.91,56.95,56.91,56.95,12200.0,47.7105,47.744,47.7105,47.744,12200.0
2015-04-07 14:10:00,56.95,57.01,56.95,56.98,23800.0,47.744,47.7943,47.744,47.7692,23800.0
2015-04-07 14:20:00,56.99,56.99,56.93,56.97,17900.0,47.7776,47.7776,47.7273,47.7608,17900.0
2015-04-07 14:30:00,56.97,56.98,56.95,56.97,14100.0,47.7608,47.7692,47.744,47.7608,14100.0
2015-04-07 14:40:00,56.97,56.99,56.96,56.99,11700.0,47.7608,47.7776,47.7524,47.7776,11700.0
2015-04-07 14:50:00,56.99,56.99,56.96,56.96,25900.0,47.7776,47.7776,47.7524,47.7524,25900.0
2015-04-07 15:00:00,56.97,56.97,56.95,56.96,29900.0,47.7608,47.7608,47.744,47.7524,29900.0
2015-04-07 15:10:00,56.96,56.96,56.92,56.92,29500.0,47.7524,47.7524,47.7189,47.7189,29500.0
2015-04-07 15:20:00,56.93,56.93,56.86,56.91,68900.0,47.7273,47.7273,47.6686,47.7105,68900.0
2015-04-07 15:30:00,56.91,56.91,56.81,56.82,50400.0,47.7105,47.7105,47.6267,47.635,50400.0
2015-04-07 15:40:00,56.82,56.84,56.76,56.8,103900.0,47.635,47.6518,47.5847,47.6183,103900.0
2015-04-07 15:50:00,56.8,56.8,56.72,56.72,128700.0,47.6183,47.6183,47.5512,47.5512,128700.0
2015-04-08 09:30:00,56.45,56.89,56.39,56.86,79000.0,47.5573,47.928,47.5068,47.9027,79000.0
2015-04-08 09:40:00,56.88,56.97,56.86,56.96,30800.0,47.9196,47.9954,47.9027,47.987,30800.0
2015-04-08 09:50:00,56.97,57.02,56.94,57.01,34300.0,47.9954,48.0375,47.9701,48.0291,34300.0
2015-04-08 10:00:00,57.01,57.07,56.95,57.01,79000.0,48.0291,48.0797,47.9786,48.0291,79000.0
2015-04-08 10:10:00,57.01,57.05,56.99,57.01,69600.0,48.0291,48.0628,48.0123,48.0291,69600.0
2015-04-08 10:20:00,57.01,57.04,57.0,57.03,55200.0,48.0291,48.0544,48.0207,48.046,55200.0
2015-04-08 10:30:00,57.03,57.03,56.97,56.99,59200.0,48.046,48.046,47.9954,48.0123,59200.0
2015-04-08 10:40:00,56.98,56.98,56.82,56.85,36000.0,48.0038,48.0038,47.869,47.8943,36000.0
2015-04-08 10:50:00,56.86,56.96,56.86,56.94,49000.0,47.9027,47.987,47.9027,47.9701,49000.0
2015-04-08 11:00:00,56.94,56.96,56.88,56.93,22100.0,47.9701,47.987,47.9196,47.9617,22100.0
2015-04-08 11:10:00,56.94,57.04,56.91,57.04,31200.0,47.9701,48.0544,47.9449,48.0544,31200.0
2015-04-08 11:20:00,57.04,57.04,56.92,56.94,31200.0,48.0544,48.0544,47.9533,47.9701,31200.0
2015-04-08 11:30:00,56.95,56.99,56.92,56.99,29200.0,47.9786,48.0123,47.9533,48.0123,29200.0
2015-04-08 11:40:00,56.99,57.08,56.98,57.05,17600.0,48.0123,48.0881,48.0038,48.0628,17600.0
2015-04-08 11:50:00,57.05,57.05,56.96,57.01,20300.0,48.0628,48.0628,47.987,48.0291,20300.0
2015-04-08 12:00:00,57.01,57.02,56.96,56.98,51900.0,48.0291,48.0375,47.987,48.0038,51900.0
2015-04-08 12:10:00,56.98,56.99,56.93,56.95,17200.0,48.0038,48.0123,47.9617,47.9786,17200.0
2015-04-08 12:20:00,56.94,56.96,56.93,56.95,15700.0,47.9701,47.987,47.9617,47.9786,15700.0
2015-04-08 12:30:00,56.94,56.96,56.91,56.93,14300.0,47.9701,47.987,47.9449,47.9617,14300.0
2015-04-08 12:40:00,56.94,57.02,56.93,57.02,12300.0,47.9701,48.0375,47.9617,48.0375,12300.0
2015-04-08 12:50:00,57.01,57.02,56.96,57.0,11500.0,48.0291,48.0375,47.987,48.0207,11500.0
2015-04-08 13:00:00,57.01,57.02,56.98,57.0,15200.0,48.0291,48.0375,48.0038,48.0207,15200.0
2015-04-08 13:10:00,57.0,57.0,56.91,56.93,21100.0,48.0207,48.0207,47.9449,47.9617,21100.0
2015-04-08 13:20:00,56.94,57.01,56.93,56.99,14200.0,47.9701,48.0291,47.9617,48.0123,14200.0
2015-04-08 13:30:00,57.0,57.02,56.94,56.94,12500.0,48.0207,48.0375,47.9701,47.9701,12500.0
2015-04-08 13:40:00,56.95,56.98,56.92,56.97,17200.0,47.9786,48.0038,47.9533,47.9954,17200.0
2015-04-08 13:50:00,56.97,57.02,56.97,56.99,11500.0,47.9954,48.0375,47.9954,48.0123,11500.0
2015-04-08 14:00:00,57.0,57.0,56.77,56.77,26700.0,48.0207,48.0207,47.8269,47.8269,26700.0
2015-04-08 14:10:00,56.78,57.07,56.77,57.02,30800.0,47.8353,48.0797,47.8269,48.0375,30800.0
2015-04-08 14:20:00,57.03,57.12,57.01,57.03,19100.0,48.046,48.1218,48.0291,48.046,19100.0
2015-04-08 14:30:00,57.02,57.04,56.96,57.0,21000.0,48.0375,48.0544,47.987,48.0207,21000.0
2015-04-08 14:40:00,56.99,57.03,56.95,57.03,25500.0,48.0123,48.046,47.9786,48.046,25500.0
2015-04-08 14:50:00,57.03,57.05,56.9,56.96,22700.0,48.046,48.0628,47.9364,47.987,22700.0
2015-04-08 15:00:00,56.97,57.02,56.96,57.0,24000.0,47.9954,48.0375,47.987,48.0207,24000.0
2015-04-08 15:10:00,57.0,57.03,56.92,56.96,32800.0,48.0207,48.046,47.9533,47.987,32800.0
2015-04-08 15:20:00,56.96,57.0,56.91,56.99,37700.0,47.987,48.0207,47.9449,48.0123,37700.0
2015-04-08 15:30:00,56.99,57.03,56.95,57.02,44800.0,48.0123,48.046,47.9786,48.0375,44800.0
2015-04-08 15:40:00,57.01,57.06,56.99,57.01,72200.0,48.0291,48.0712,48.0123,48.0291,72200.0
2015-04-08 15:50:00,57.02,57.03,56.95,57.01,111500.0,48.0375,48.046,47.9786,48.0291,111500.0
2015-04-09 09:30:00,56.8,57.05,56.76,57.03,39500.0,47.8522,48.0628,47.8185,48.046,39500.0
2015-04-09 09:40:00,57.03,57.03,56.89,56.91,12400.0,48.046,48.046,47.928,47.9449,12400.0
2015-04-09 09:50:00,56.88,56.88,56.69,56.73,23700.0,47.9196,47.9196,47.7595,47.7932,23700.0
2015-04-09 10:00:00,56.73,56.84,56.7,56.81,21500.0,47.7932,47.8859,47.7679,47.8606,21500.0
2015-04-09 10:10:00,56.81,56.86,56.74,56.75,32000.0,47.8606,47.9027,47.8016,47.8101,32000.0
2015-04-09 10:20:00,56.75,56.8,56.7,56.76,22900.0,47.8101,47.8522,47.7679,47.8185,22900.0
2015-04-09 10:30:00,56.76,56.76,56.66,56.71,22900.0,47.8185,47.8185,47.7342,47.7764,22900.0
2015-04-09 10:40:00,56.71,56.72,56.57,56.57,35000.0,47.7764,47.7848,47.6584,47.6584,35000.0
2015-04-09 10:50:00,56.58,56.66,56.53,56.66,19700.0,47.6668,47.7342,47.6247,47.7342,19700.0
2015-04-09 11:00:00,56.66,56.66,56.61,56.61,14300.0,47.7342,47.7342,47.6921,47.6921,14300.0
2015-04-09 11:10:00,56.61,56.62,56.55,56.58,17200.0,47.6921,47.7005,47.6416,47.6668,17200.0
2015-04-09 11:20:00,56.58,56.6,56.52,56.56,24500.0,47.6668,47.6837,47.6163,47.65,24500.0
2015-04-09 11:30:00,56.55,56.61,56.55,56.58,49100.0,47.6416,47.6921,47.6416,47.6668,49100.0
2015-04-09 11:40:00,56.59,56.61,56.55,56.59,51100.0,47.6753,47.6921,47.6416,47.6753,51100.0
2015-04-09 11:50:00,56.59,56.6,56.57,56.6,18100.0,47.6753,47.6837,47.6584,47.6837,18100.0
2015-04-09 12:00:00,56.6,56.62,56.57,56.58,34500.0,47.6837,47.7005,47.6584,47.6668,34500.0
2015-04-09 12:10:00,56.58,56.69,56.58,56.67,25000.0,47.6668,47.7595,47.6668,47.7427,25000.0
2015-04-09 12:20:00,56.66,56.75,56.65,56.71,29200.0,47.7342,47.8101,47.7258,47.7764,29200.0
2015-04-09 12:30:00,56.71,56.75,56.69,56.71,48400.0,47.7764,47.8101,47.7595,47.7764,48400.0
2015-04-09 12:40:00,56.72,56.73,56.7,56.71,16600.0,47.7848,47.7932,47.7679,47.7764,16600.0
2015-04-09 12:50:00,56.71,56.78,56.7,56.77,66000.0,47.7764,47.8353,47.7679,47.8269,66000.0
2015-04-09 13:00:00,56.77,56.82,56.74,56.82,22200.0,47.8269,47.869,47.8016,47.869,22200.0
2015-04-09 13:10:00,56.83,56.89,56.82,56.89,141300.0,47.8775,47.928,47.869,47.928,141300.0
2015-04-09 13:20:00,56.89,56.92,56.85,56.88,47300.0,47.928,47.9533,47.8943,47.9196,47300.0
2015-04-09 13:30:00,56.88,56.88,56.8,56.8,17500.0,47.9196,47.9196,47.8522,47.8522,17500.0
2015-04-09 13:40:00,56.8,56.83,56.77,56.8,15800.0,47.8522,47.8775,47.8269,47.8522,15800.0
2015-04-09 13:50:00,56.8,56.82,56.75,56.77,11000.0,47.8522,47.869,47.8101,47.8269,11000.0
2015-04-09 14:00:00,56.77,56.77,56.69,56.69,16300.0,47.8269,47.8269,47.7595,47.7595,16300.0
2015-04-09 14:10:00,56.69,56.73,56.69,56.72,14300.0,47.7595,47.7932,47.7595,47.7848,14300.0
2015-04-09 14:20:00,56.72,56.72,56.67,56.7,27800.0,47.7848,47.7848,47.7427,47.7679,27800.0
2015-04-09 14:30:00,56.7,56.77,56.68,56.75,28700.0,47.7679,47.8269,47.7511,47.8101,28700.0
2015-04-09 14:40:00,56.77,56.79,56.75,56.75,14600.0,47.8269,47.8438,47.8101,47.8101,14600.0
2015-04-09 14:50:00,56.75,56.84,56.75,56.83,20000.0,47.8101,47.8859,47.8101,47.8775,20000.0
2015-04-09 15:00:00,56.85,56.92,56.84,56.9,20700.0,47.8943,47.9533,47.8859,47.9364,20700.0
2015-04-09 15:10:00,56.91,57.05,56.9,56.95,233100.0,47.9449,48.0628,47.9364,47.9786,233100.0
2015-04-09 15:20:00,56.96,56.99,56.88,56.94,92500.0,47.987,48.0123,47.9196,47.9701,92500.0
2015-04-09 15:30:00,56.95,56.97,56.87,56.91,31400.0,47.9786,47.9954,47.9112,47.9449,31400.0
2015-04-09 15:40:00,56.92,56.95,56.83,56.83,105100.0,47.9533,47.9786,47.8775,47.8775,105100.0
2015-04-09 15:50:00,56.84,56.88,56.82,56.84,169200.0,47.8859,47.9196,47.869,47.8859,169200.0
2015-04-10 09:30:00,56.79,56.95,56.76,56.86,41700.0,47.8438,47.9786,47.8185,47.9027,41700.0
2015-04-10 09:40:00,56.85,56.99,56.79,56.94,42200.0,47.8943,48.0123,47.8438,47.9701,42200.0
2015-04-10 09:50:00,56.99,57.0,56.89,56.9,16800.0,48.0123,48.0207,47.928,47.9364,16800.0
2015-04-10 10:00:00,56.9,56.9,56.84,56.89,15500.0,47.9364,47.9364,47.8859,47.928,15500.0
2015-04-10 10:10:00,56.89,56.94,56.86,56.91,14700.0,47.928,47.9701,47.9027,47.9449,14700.0
2015-04-10 10:20:00,56.91,56.98,56.9,56.97,15000.0,47.9449,48.0038,47.9364,47.9954,15000.0
2015-04-10 10:30:00,56.98,57.06,56.97,57.04,21500.0,48.0038,48.0712,47.9954,48.0544,21500.0
2015-04-10 10:40:00,57.04,57.12,57.02,57.08,149600.0,48.0544,48.1218,48.0375,48.0881,149600.0
2015-04-10 10:50:00,57.08,57.2,57.07,57.14,65900.0,48.0881,48.1892,48.0797,48.1386,65900.0
2015-04-10 11:00:00,57.13,57.31,57.12,57.28,165600.0,48.1302,48.2818,48.1218,48.2566,165600.0
2015-04-10 11:10:00,57.28,57.35,57.25,57.32,33500.0,48.2566,48.3155,48.2313,48.2903,33500.0
2015-04-10 11:20:00,57.31,57.43,57.29,57.37,38100.0,48.2818,48.3829,48.265,48.3324,38100.0
2015-04-10 11:30:00,57.35,57.35,57.28,57.32,72800.0,48.3155,48.3155,48.2566,48.2903,72800.0
2015-04-10 11:40:00,57.31,57.33,57.29,57.3,10600.0,48.2818,48.2987,48.265,48.2734,10600.0
2015-04-10 11:50:00,57.3,57.3,57.23,57.23,12700.0,48.2734,48.2734,48.2145,48.2145,12700.0
2015-04-10 12:00:00,57.22,57.31,57.21,57.29,39000.0,48.206,48.2818,48.1976,48.265,39000.0
2015-04-10 12:10:00,57.29,57.29,57.24,57.28,84300.0,48.265,48.265,48.2229,48.2566,84300.0
2015-04-10 12:20:00,57.28,57.3,57.26,57.28,20000.0,48.2566,48.2734,48.2397,48.2566,20000.0
2015-04-10 12:30:00,57.29,57.31,57.27,57.3,15500.0,48.265,48.2818,48.2481,48.2734,15500.0
2015-04-10 12:40:00,57.31,57.32,57.28,57.28,23100.0,48.2818,48.2903,48.2566,48.2566,23100.0
2015-04-10 12:50:00,57.28,57.31,57.21,57.21,20500.0,48.2566,48.2818,48.1976,48.1976,20500.0
2015-04-10 13:00:00,57.22,57.23,57.21,57.22,10200.0,48.206,48.2145,48.1976,48.206,10200.0
2015-04-10 13:10:00,57.23,57.24,57.21,57.23,9900.0,48.2145,48.2229,48.1976,48.2145,9900.0
2015-04-10 13:20:00,57.23,57.24,57.19,57.21,10400.0,48.2145,48.2229,48.1808,48.1976,10400.0
2015-04-10 13:30:00,57.21,57.23,57.2,57.22,9700.0,48.1976,48.2145,48.1892,48.206,9700.0
2015-04-10 13:40:00,57.22,57.23,57.21,57.23,13200.0,48.206,48.2145,48.1976,48.2145,13200.0
2015-04-10 13:50:00,57.23,57.27,57.23,57.25,7100.0,48.2145,48.2481,48.2145,48.2313,7100.0
2015-04-10 14:00:00,57.25,57.26,57.22,57.23,11000.0,48.2313,48.2397,48.206,48.2145,11000.0
2015-04-10 14:10:00,57.23,57.25,57.22,57.22,12200.0,48.2145,48.2313,48.206,48.206,12200.0
2015-04-10 14:20:00,57.21,57.21,57.14,57.14,11800.0,48.1976,48.1976,48.1386,48.1386,11800.0
2015-04-10 14:30:00,57.14,57.15,57.13,57.14,19200.0,48.1386,48.1471,48.1302,48.1386,19200.0
2015-04-10 14:40:00,57.13,57.14,57.09,57.12,91300.0,48.1302,48.1386,48.0965,48.1218,91300.0
2015-04-10 14:50:00,57.13,57.17,57.1,57.12,39300.0,48.1302,48.1639,48.1049,48.1218,39300.0
2015-04-10 15:00:00,57.12,57.13,57.09,57.11,34500.0,48.1218,48.1302,48.0965,48.1134,34500.0
2015-04-10 15:10:00,57.12,57.21,57.1,57.11,67500.0,48.1218,48.1976,48.1049,48.1134,67500.0
2015-04-10 15:20:00,57.11,57.11,57.03,57.07,54900.0,48.1134,48.1134,48.046,48.0797,54900.0
2015-04-10 15:30:00,57.07,57.1,57.04,57.1,59700.0,48.0797,48.1049,48.0544,48.1049,59700.0
2015-04-10 15:40:00,57.1,57.14,57.08,57.13,42400.0,48.1049,48.1386,48.0881,48.1302,42400.0
2015-04-10 15:50:00,57.13,57.15,57.1,57.13,93100.0,48.1302,48.1471,48.1049,48.1302,93100.0
2015-04-13 09:30:00,57.05,57.26,56.96,57.26,38200.0,48.0628,48.2397,47.987,48.2397,38200.0
2015-04-13 09:40:00,57.29,57.39,57.22,57.24,34300.0,48.265,48.3492,48.206,48.2229,34300.0
2015-04-13 09:50:00,57.26,57.36,57.25,57.31,19900.0,48.2397,48.324,48.2313,48.2818,19900.0
2015-04-13 10:00:00,57.3,57.33,57.29,57.3,16200.0,48.2734,48.2987,48.265,48.2734,16200.0
2015-04-13 10:10:00,57.29,57.29,57.23,57.24,60600.0,48.265,48.265,48.2145,48.2229,60600.0
2015-04-13 10:20:00,57.25,57.34,57.24,57.31,16700.0,48.2313,48.3071,48.2229,48.2818,16700.0
2015-04-13 10:30:00,57.33,57.34,57.3,57.32,16600.0,48.2987,48.3071,48.2734,48.2903,16600.0
2015-04-13 10:40:00,57.32,57.35,57.28,57.31,33600.0,48.2903,48.3155,48.2566,48.2818,33600.0
2015-04-13 10:50:00,57.32,57.39,57.29,57.38,97800.0,48.2903,48.3492,48.265,48.3408,97800.0
2015-04-13 11:00:00,57.37,57.39,57.32,57.33,38000.0,48.3324,48.3492,48.2903,48.2987,38000.0
2015-04-13 11:10:00,57.34,57.43,57.32,57.4,22100.0,48.3071,48.3829,48.2903,48.3577,22100.0
2015-04-13 11:20:00,57.4,57.42,57.37,57.38,20300.0,48.3577,48.3745,48.3324,48.3408,20300.0
2015-04-13 11:30:00,57.39,57.49,57.39,57.48,12800.0,48.3492,48.4335,48.3492,48.4251,12800.0
2015-04-13 11:40:00,57.48,57.49,57.45,57.47,18000.0,48.4251,48.4335,48.3998,48.4166,18000.0
2015-04-13 11:50:00,57.47,57.49,57.46,57.48,18100.0,48.4166,48.4335,48.4082,48.4251,18100.0
2015-04-13 12:00:00,57.49,57.5,57.46,57.46,8100.0,48.4335,48.4419,48.4082,48.4082,8100.0
2015-04-13 12:10:00,57.46,57.46,57.37,57.38,11300.0,48.4082,48.4082,48.3324,48.3408,11300.0
2015-04-13 12:20:00,57.39,57.4,57.33,57.34,9100.0,48.3492,48.3577,48.2987,48.3071,9100.0
2015-04-13 12:30:00,57.34,57.39,57.32,57.39,16600.0,48.3071,48.3492,48.2903,48.3492,16600.0
2015-04-13 12:40:00,57.38,57.39,57.33,57.33,5700.0,48.3408,48.3492,48.2987,48.2987,5700.0
2015-04-13 12:50:00,57.34,57.35,57.32,57.33,14000.0,48.3071,48.3155,48.2903,48.2987,14000.0
2015-04-13 13:00:00,57.34,57.36,57.28,57.3,16300.0,48.3071,48.324,48.2566,48.2734,16300.0
2015-04-13 13:10:00,57.3,57.33,57.25,57.29,42900.0,48.2734,48.2987,48.2313,48.265,42900.0
2015-04-13 13:20:00,57.3,57.31,57.28,57.29,15400.0,48.2734,48.2818,48.2566,48.265,15400.0
2015-04-13 13:30:00,57.29,57.33,57.28,57.32,13500.0,48.265,48.2987,48.2566,48.2903,13500.0
2015-04-13 13:40:00,57.32,57.34,57.28,57.33,9900.0,48.2903,48.3071,48.2566,48.2987,9900.0
2015-04-13 13:50:00,57.33,57.38,57.3,57.38,13700.0,48.2987,48.3408,48.2734,48.3408,13700.0
2015-04-13 14:00:00,57.38,57.4,57.36,57.39,13900.0,48.3408,48.3577,48.324,48.3492,13900.0
2015-04-13 14:10:00,57.39,57.39,57.33,57.34,13100.0,48.3492,48.3492,48.2987,48.3071,13100.0
2015-04-13 14:20:00,57.33,57.37,57.33,57.36,10200.0,48.2987,48.3324,48.2987,48.324,10200.0
2015-04-13 14:30:00,57.37,57.38,57.33,57.38,18400.0,48.3324,48.3408,48.2987,48.3408,18400.0
2015-04-13 14:40:00,57.38,57.39,57.31,57.32,11100.0,48.3408,48.3492,48.2818,48.2903,11100.0
2015-04-13 14:50:00,57.31,57.31,57.26,57.29,16300.0,48.2818,48.2818,48.2397,48.265,16300.0
2015-04-13 15:00:00,57.29,57.34,57.26,57.32,18300.0,48.265,48.3071,48.2397,48.2903,18300.0
2015-04-13 15:10:00,57.32,57.33,57.27,57.28,19300.0,48.2903,48.2987,48.2481,48.2566,19300.0
2015-04-13 15:20:00,57.29,57.29,57.18,57.21,21600.0,48.265,48.265,48.1723,48.1976,21600.0
2015-04-13 15:30:00,57.21,57.24,57.19,57.22,27500.0,48.1976,48.2229,48.1808,48.206,27500.0
2015-04-13 15:40:00,57.22,57.26,57.19,57.19,31100.0,48.206,48.2397,48.1808,48.1808,31100.0
2015-04-13 15:50:00,57.19,57.22,57.16,57.18,81600.0,48.1808,48.206,48.1555,48.1723,81600.0
2015-04-14 09:30:00,57.04,57.34,57.04,57.3,42100.0,48.0544,48.3071,48.0544,48.2734,42100.0
2015-04-14 09:40:00,57.35,57.37,57.14,57.16,11900.0,48.3155,48.3324,48.1386,48.1555,11900.0
2015-04-14 09:50:00,57.17,57.19,56.96,57.02,15600.0,48.1639,48.1808,47.987,48.0375,15600.0
2015-04-14 10:00:00,57.02,57.03,56.81,56.9,16500.0,48.0375,48.046,47.8606,47.9364,16500.0
2015-04-14 10:10:00,56.9,57.01,56.85,56.96,78100.0,47.9364,48.0291,47.8943,47.987,78100.0
2015-04-14 10:20:00,56.97,57.01,56.93,56.94,30400.0,47.9954,48.0291,47.9617,47.9701,30400.0
2015-04-14 10:30:00,56.95,56.99,56.91,56.99,33100.0,47.9786,48.0123,47.9449,48.0123,33100.0
2015-04-14 10:40:00,57.0,57.11,56.96,57.1,15700.0,48.0207,48.1134,47.987,48.1049,15700.0
2015-04-14 10:50:00,57.11,57.12,57.06,57.08,10200.0,48.1134,48.1218,48.0712,48.0881,10200.0
2015-04-14 11:00:00,57.08,57.13,57.03,57.12,13200.0,48.0881,48.1302,48.046,48.1218,13200.0
2015-04-14 11:10:00,57.12,57.3,57.11,57.23,12600.0,48.1218,48.2734,48.1134,48.2145,12600.0
2015-04-14 11:20:00,57.23,57.23,57.18,57.2,6900.0,48.2145,48.2145,48.1723,48.1892,6900.0
2015-04-14 11:30:00,57.21,57.28,57.2,57.25,13700.0,48.1976,48.2566,48.1892,48.2313,13700.0
2015-04-14 11:40:00,57.26,57.32,57.26,57.28,8400.0,48.2397,48.2903,48.2397,48.2566,8400.0
2015-04-14 11:50:00,57.28,57.3,57.26,57.29,6600.0,48.2566,48.2734,48.2397,48.265,6600.0
2015-04-14 12:00:00,57.29,57.33,57.26,57.33,9500.0,48.265,48.2987,48.2397,48.2987,9500.0
2015-04-14 12:10:00,57.33,57.34,57.3,57.31,5400.0,48.2987,48.3071,48.2734,48.2818,5400.0
2015-04-14 12:20:00,57.32,57.34,57.28,57.32,10400.0,48.2903,48.3071,48.2566,48.2903,10400.0
2015-04-14 12:30:00,57.33,57.45,57.33,57.39,11100.0,48.2987,48.3998,48.2987,48.3492,11100.0
2015-04-14 12:40:00,57.39,57.4,57.36,57.38,9600.0,48.3492,48.3577,48.324,48.3408,9600.0
2015-04-14 12:50:00,57.39,57.4,57.34,57.35,8600.0,48.3492,48.3577,48.3071,48.3155,8600.0
2015-04-14 13:00:00,57.34,57.34,57.3,57.31,7600.0,48.3071,48.3071,48.2734,48.2818,7600.0
2015-04-14 13:10:00,57.32,57.34,57.27,57.28,10400.0,48.2903,48.3071,48.2481,48.2566,10400.0
2015-04-14 13:20:00,57.29,57.34,57.28,57.32,37100.0,48.265,48.3071,48.2566,48.2903,37100.0
2015-04-14 13:30:00,57.33,57.37,57.28,57.29,13900.0,48.2987,48.3324,48.2566,48.265,13900.0
2015-04-14 13:40:00,57.3,57.31,57.28,57.29,10700.0,48.2734,48.2818,48.2566,48.265,10700.0
2015-04-14 13:50:00,57.28,57.32,57.26,57.31,11500.0,48.2566,48.2903,48.2397,48.2818,11500.0
2015-04-14 14:00:00,57.31,57.31,57.27,57.3,12600.0,48.2818,48.2818,48.2481,48.2734,12600.0
2015-04-14 14:10:00,57.29,57.29,57.26,57.27,11200.0,48.265,48.265,48.2397,48.2481,11200.0
2015-04-14 14:20:00,57.26,57.27,57.21,57.26,16600.0,48.2397,48.2481,48.1976,48.2397,16600.0
2015-04-14 14:30:00,57.26,57.26,57.2,57.2,14200.0,48.2397,48.2397,48.1892,48.1892,14200.0
2015-04-14 14:40:00,57.2,57.29,57.19,57.28,17200.0,48.1892,48.265,48.1808,48.2566,17200.0
2015-04-14 14:50:00,57.28,57.34,57.27,57.34,18700.0,48.2566,48.3071,48.2481,48.3071,18700.0
2015-04-14 15:00:00,57.35,57.4,57.34,57.38,27900.0,48.3155,48.3577,48.3071,48.3408,27900.0
2015-04-14 15:10:00,57.38,57.45,57.38,57.45,19800.0,48.3408,48.3998,48.3408,48.3998,19800.0
2015-04-14 15:20:00,57.44,57.45,57.4,57.41,36400.0,48.3914,48.3998,48.3577,48.3661,36400.0
2015-04-14 15:30:00,57.41,57.46,57.4,57.41,46200.0,48.3661,48.4082,48.3577,48.3661,46200.0
2015-04-14 15:40:00,57.4,57.45,57.38,57.44,75700.0,48.3577,48.3998,48.3408,48.3914,75700.0
2015-04-14 15:50:00,57.44,57.44,57.37,57.43,129600.0,48.3914,48.3914,48.3324,48.3829,129600.0
2015-04-15 09:30:00,57.55,57.7,57.46,57.67,38400.0,48.484,48.6104,48.4082,48.5851,38400.0
2015-04-15 09:40:00,57.68,57.7,57.6,57.66,13200.0,48.5936,48.6104,48.5262,48.5767,13200.0
2015-04-15 09:50:00,57.67,57.72,57.58,57.58,12400.0,48.5851,48.6273,48.5093,48.5093,12400.0
2015-04-15 10:00:00,57.58,57.63,57.46,57.52,23700.0,48.5093,48.5514,48.4082,48.4588,23700.0
2015-04-15 10:10:00,57.51,57.53,57.49,57.51,16600.0,48.4503,48.4672,48.4335,48.4503,16600.0
2015-04-15 10:20:00,57.52,57.55,57.51,57.53,24200.0,48.4588,48.484,48.4503,48.4672,24200.0
2015-04-15 10:30:00,57.52,57.58,57.52,57.57,27300.0,48.4588,48.5093,48.4588,48.5009,27300.0
2015-04-15 10:40:00,57.57,57.57,57.51,57.55,28200.0,48.5009,48.5009,48.4503,48.484,28200.0
2015-04-15 10:50:00,57.56,57.65,57.56,57.63,24100.0,48.4925,48.5683,48.4925,48.5514,24100.0
2015-04-15 11:00:00,57.63,57.66,57.59,57.61,15600.0,48.5514,48.5767,48.5177,48.5346,15600.0
2015-04-15 11:10:00,57.61,57.62,57.54,57.55,12000.0,48.5346,48.543,48.4756,48.484,12000.0
2015-04-15 11:20:00,57.55,57.56,57.5,57.55,12400.0,48.484,48.4925,48.4419,48.484,12400.0
2015-04-15 11:30:00,57.56,57.56,57.47,57.47,17900.0,48.4925,48.4925,48.4166,48.4166,17900.0
2015-04-15 11:40:00,57.46,57.52,57.45,57.48,11700.0,48.4082,48.4588,48.3998,48.4251,11700.0
2015-04-15 11:50:00,57.47,57.57,57.47,57.55,8600.0,48.4166,48.5009,48.4166,48.484,8600.0
2015-04-15 12:00:00,57.56,57.59,57.54,57.55,9500.0,48.4925,48.5177,48.4756,48.484,9500.0
2015-04-15 12:10:00,57.55,57.57,57.54,57.57,12000.0,48.484,48.5009,48.4756,48.5009,12000.0
2015-04-15 12:20:00,57.57,57.63,57.56,57.61,12800.0,48.5009,48.5514,48.4925,48.5346,12800.0
2015-04-15 12:30:00,57.61,57.62,57.53,57.6,52900.0,48.5346,48.543,48.4672,48.5262,52900.0
2015-04-15 12:40:00,57.61,57.63,57.58,57.62,19900.0,48.5346,48.5514,48.5093,48.543,19900.0
2015-04-15 12:50:00,57.61,57.63,57.59,57.63,13400.0,48.5346,48.5514,48.5177,48.5514,13400.0
2015-04-15 13:00:00,57.63,57.66,57.59,57.59,11800.0,48.5514,48.5767,48.5177,48.5177,11800.0
2015-04-15 13:10:00,57.59,57.65,57.59,57.65,8500.0,48.5177,48.5683,48.5177,48.5683,8500.0
2015-04-15 13:20:00,57.65,57.73,57.62,57.72,16600.0,48.5683,48.6357,48.543,48.6273,16600.0
2015-04-15 13:30:00,57.72,57.74,57.67,57.69,23200.0,48.6273,48.6441,48.5851,48.602,23200.0
2015-04-15 13:40:00,57.68,57.72,57.68,57.7,16300.0,48.5936,48.6273,48.5936,48.6104,16300.0
2015-04-15 13:50:00,57.69,57.7,57.65,57.67,12800.0,48.602,48.6104,48.5683,48.5851,12800.0
2015-04-15 14:00:00,57.67,57.69,57.65,57.67,17300.0,48.5851,48.602,48.5683,48.5851,17300.0
2015-04-15 14:10:00,57.67,57.69,57.62,57.62,16300.0,48.5851,48.602,48.543,48.543,16300.0
2015-04-15 14:20:00,57.64,57.64,57.56,57.58,22000.0,48.5599,48.5599,48.4925,48.5093,22000.0
2015-04-15 14:30:00,57.58,57.6,57.54,57.57,15300.0,48.5093,48.5262,48.4756,48.5009,15300.0
2015-04-15 14:40:00,57.57,57.66,57.57,57.66,18000.0,48.5009,48.5767,48.5009,48.5767,18000.0
2015-04-15 14:50:00,57.66,57.66,57.61,57.62,14400.0,48.5767,48.5767,48.5346,48.543,14400.0
2015-04-15 15:00:00,57.61,57.63,57.58,57.59,19300.0,48.5346,48.5514,48.5093,48.5177,19300.0
2015-04-15 15:10:00,57.59,57.6,57.54,57.57,20200.0,48.5177,48.5262,48.4756,48.5009,20200.0
2015-04-15 15:20:00,57.58,57.59,57.51,57.57,23500.0,48.5093,48.5177,48.4503,48.5009,23500.0
2015-04-15 15:30:00,57.57,57.58,57.47,57.47,35800.0,48.5009,48.5093,48.4166,48.4166,35800.0
2015-04-15 15:40:00,57.47,57.51,57.43,57.44,77300.0,48.4166,48.4503,48.3829,48.3914,77300.0
2015-04-15 15:50:00,57.44,57.46,57.38,57.43,130100.0,48.3914,48.4082,48.3408,48.3829,130100.0
2015-04-16 09:30:00,57.27,57.49,57.08,57.08,100000.0,48.2481,48.4335,48.0881,48.0881,100000.0
2015-04-16 09:40:00,57.11,57.2,57.01,57.06,15700.0,48.1134,48.1892,48.0291,48.0712,15700.0
2015-04-16 09:50:00,57.05,57.07,56.97,57.0,19200.0,48.0628,48.0797,47.9954,48.0207,19200.0
2015-04-16 10:00:00,57.01,57.07,56.96,57.04,19500.0,48.0291,48.0797,47.987,48.0544,19500.0
2015-04-16 10:10:00,57.05,57.17,57.04,57.16,13600.0,48.0628,48.1639,48.0544,48.1555,13600.0
2015-04-16 10:20:00,57.17,57.17,57.11,57.14,14400.0,48.1639,48.1639,48.1134,48.1386,14400.0
2015-04-16 10:30:00,57.14,57.18,57.11,57.18,16700.0,48.1386,48.1723,48.1134,48.1723,16700.0
2015-04-16 10:40:00,57.18,57.25,57.16,57.24,14900.0,48.1723,48.2313,48.1555,48.2229,14900.0
2015-04-16 10:50:00,57.24,57.24,57.15,57.15,14700.0,48.2229,48.2229,48.1471,48.1471,14700.0
2015-04-16 11:00:00,57.16,57.18,57.15,57.17,10700.0,48.1555,48.1723,48.1471,48.1639,10700.0
2015-04-16 11:10:00,57.17,57.26,57.16,57.23,18900.0,48.1639,48.2397,48.1555,48.2145,18900.0
2015-04-16 11:20:00,57.23,57.24,57.18,57.19,25000.0,48.2145,48.2229,48.1723,48.1808,25000.0
2015-04-16 11:30:00,57.19,57.19,57.13,57.18,19700.0,48.1808,48.1808,48.1302,48.1723,19700.0
2015-04-16 11:40:00,57.17,57.17,57.06,57.08,13500.0,48.1639,48.1639,48.0712,48.0881,13500.0
2015-04-16 11:50:00,57.1,57.1,57.06,57.08,10100.0,48.1049,48.1049,48.0712,48.0881,10100.0
2015-04-16 12:00:00,57.08,57.14,57.07,57.13,11000.0,48.0881,48.1386,48.0797,48.1302,11000.0
2015-04-16 12:10:00,57.13,57.15,57.1,57.11,14900.0,48.1302,48.1471,48.1049,48.1134,14900.0
2015-04-16 12:20:00,57.11,57.13,57.08,57.13,24100.0,48.1134,48.1302,48.0881,48.1302,24100.0
2015-04-16 12:30:00,57.13,57.18,57.12,57.12,11300.0,48.1302,48.1723,48.1218,48.1218,11300.0
2015-04-16 12:40:00,57.11,57.18,57.08,57.14,26900.0,48.1134,48.1723,48.0881,48.1386,26900.0
2015-04-16 12:50:00,57.14,57.19,57.09,57.18,47500.0,48.1386,48.1808,48.0965,48.1723,47500.0
2015-04-16 13:00:00,57.19,57.2,57.13,57.14,11800.0,48.1808,48.1892,48.1302,48.1386,11800.0
2015-04-16 13:10:00,57.14,57.2,57.13,57.2,19300.0,48.1386,48.1892,48.1302,48.1892,19300.0
2015-04-16 13:20:00,57.2,57.2,57.16,57.19,18300.0,48.1892,48.1892,48.1555,48.1808,18300.0
2015-04-16 13:30:00,57.19,57.21,57.17,57.19,25400.0,48.1808,48.1976,48.1639,48.1808,25400.0
2015-04-16 13:40:00,57.19,57.27,57.18,57.24,58500.0,48.1808,48.2481,48.1723,48.2229,58500.0
2015-04-16 13:50:00,57.25,57.27,57.22,57.22,35000.0,48.2313,48.2481,48.206,48.206,35000.0
2015-04-16 14:00:00,57.23,57.24,57.2,57.21,122000.0,48.2145,48.2229,48.1892,48.1976,122000.0
2015-04-16 14:10:00,57.21,57.27,57.2,57.25,77600.0,48.1976,48.2481,48.1892,48.2313,77600.0
2015-04-16 14:20:00,57.25,57.26,57.22,57.25,25100.0,48.2313,48.2397,48.206,48.2313,25100.0
2015-04-16 14:30:00,57.24,57.28,57.22,57.27,35100.0,48.2229,48.2566,48.206,48.2481,35100.0
2015-04-16 14:40:00,57.27,57.3,57.26,57.26,35000.0,48.2481,48.2734,48.2397,48.2397,35000.0
2015-04-16 14:50:00,57.26,57.31,57.23,57.23,115700.0,48.2397,48.2818,48.2145,48.2145,115700.0
2015-04-16 15:00:00,57.23,57.24,57.1,57.19,212400.0,48.2145,48.2229,48.1049,48.1808,212400.0
2015-04-16 15:10:00,57.2,57.23,57.17,57.18,65500.0,48.1892,48.2145,48.1639,48.1723,65500.0
2015-04-16 15:20:00,57.18,57.21,57.14,57.18,37200.0,48.1723,48.1976,48.1386,48.1723,37200.0
2015-04-16 15:30:00,57.18,57.2,57.17,57.2,49700.0,48.1723,48.1892,48.1639,48.1892,49700.0
2015-04-16 15:40:00,57.2,57.21,57.06,57.13,370400.0,48.1892,48.1976,48.0712,48.1302,370400.0
2015-04-16 15:50:00,57.13,57.24,57.1,57.21,216700.0,48.1302,48.2229,48.1049,48.1976,216700.0
2015-04-17 09:30:00,56.82,56.88,56.49,56.53,261400.0,47.869,47.9196,47.591,47.6247,261400.0
2015-04-17 09:40:00,56.52,56.53,56.35,56.47,90200.0,47.6163,47.6247,47.4731,47.5742,90200.0
2015-04-17 09:50:00,56.47,56.55,56.31,56.33,102800.0,47.5742,47.6416,47.4394,47.4562,102800.0
2015-04-17 10:00:00,56.33,56.4,56.26,56.31,281700.0,47.4562,47.5152,47.3973,47.4394,281700.0
2015-04-17 10:10:00,56.31,56.4,56.25,56.29,48900.0,47.4394,47.5152,47.3888,47.4225,48900.0
2015-04-17 10:20:00,56.29,56.31,56.21,56.27,48800.0,47.4225,47.4394,47.3551,47.4057,48800.0
2015-04-17 10:30:00,56.26,56.4,56.24,56.36,111600.0,47.3973,47.5152,47.3804,47.4815,111600.0
2015-04-17 10:40:00,56.36,56.43,56.34,56.35,42500.0,47.4815,47.5405,47.4647,47.4731,42500.0
2015-04-17 10:50:00,56.34,56.4,56.34,56.36,191400.0,47.4647,47.5152,47.4647,47.4815,191400.0
2015-04-17 11:00:00,56.37,56.38,56.3,56.32,341200.0,47.4899,47.4984,47.431,47.4478,341200.0
2015-04-17 11:10:00,56.32,56.45,56.31,56.41,176300.0,47.4478,47.5573,47.4394,47.5236,176300.0
2015-04-17 11:20:00,56.41,56.43,56.3,56.3,83900.0,47.5236,47.5405,47.431,47.431,83900.0
2015-04-17 11:30:00,56.3,56.31,56.22,56.24,63700.0,47.431,47.4394,47.3636,47.3804,63700.0
2015-04-17 11:40:00,56.24,56.32,56.22,56.31,22600.0,47.3804,47.4478,47.3636,47.4394,22600.0
2015-04-17 11:50:00,56.32,56.37,56.25,56.32,41900.0,47.4478,47.4899,47.3888,47.4478,41900.0
2015-04-17 12:00:00,56.32,56.34,56.26,56.26,20700.0,47.4478,47.4647,47.3973,47.3973,20700.0
2015-04-17 12:10:00,56.27,56.32,56.25,56.27,112900.0,47.4057,47.4478,47.3888,47.4057,112900.0
2015-04-17 12:20:00,56.27,56.32,56.26,56.29,28900.0,47.4057,47.4478,47.3973,47.4225,28900.0
2015-04-17 12:30:00,56.29,56.32,56.25,56.3,33200.0,47.4225,47.4478,47.3888,47.431,33200.0
2015-04-17 12:40:00,56.3,56.31,56.24,56.24,31100.0,47.431,47.4394,47.3804,47.3804,31100.0
2015-04-17 12:50:00,56.24,56.3,56.22,56.28,24200.0,47.3804,47.431,47.3636,47.4141,24200.0
2015-04-17 13:00:00,56.28,56.31,56.27,56.29,28200.0,47.4141,47.4394,47.4057,47.4225,28200.0
2015-04-17 13:10:00,56.29,56.31,56.28,56.3,48000.0,47.4225,47.4394,47.4141,47.431,48000.0
2015-04-17 13:20:00,56.3,56.31,56.22,56.23,35000.0,47.431,47.4394,47.3636,47.372,35000.0
2015-04-17 13:30:00,56.22,56.22,56.14,56.19,27800.0,47.3636,47.3636,47.2962,47.3383,27800.0
2015-04-17 13:40:00,56.19,56.26,56.16,56.25,33100.0,47.3383,47.3973,47.313,47.3888,33100.0
2015-04-17 13:50:00,56.24,56.26,56.06,56.1,49800.0,47.3804,47.3973,47.2288,47.2625,49800.0
2015-04-17 14:00:00,56.11,56.18,56.07,56.07,32100.0,47.2709,47.3299,47.2372,47.2372,32100.0
2015-04-17 14:10:00,56.07,56.14,56.05,56.1,41900.0,47.2372,47.2962,47.2203,47.2625,41900.0
2015-04-17 14:20:00,56.11,56.18,56.06,56.17,56300.0,47.2709,47.3299,47.2288,47.3214,56300.0
2015-04-17 14:30:00,56.17,56.18,56.1,56.14,57700.0,47.3214,47.3299,47.2625,47.2962,57700.0
2015-04-17 14:40:00,56.14,56.21,56.13,56.15,31000.0,47.2962,47.3551,47.2877,47.3046,31000.0
2015-04-17 14:50:00,56.15,56.23,56.12,56.21,34100.0,47.3046,47.372,47.2793,47.3551,34100.0
2015-04-17 15:00:00,56.21,56.25,56.18,56.24,60900.0,47.3551,47.3888,47.3299,47.3804,60900.0
2015-04-17 15:10:00,56.24,56.29,56.23,56.24,178300.0,47.3804,47.4225,47.372,47.3804,178300.0
2015-04-17 15:20:00,56.24,56.3,56.2,56.3,107600.0,47.3804,47.431,47.3467,47.431,107600.0
2015-04-17 15:30:00,56.3,56.37,56.29,56.33,401800.0,47.431,47.4899,47.4225,47.4562,401800.0
2015-04-17 15:40:00,56.33,56.34,56.23,56.25,122900.0,47.4562,47.4647,47.372,47.3888,122900.0
2015-04-17 15:50:00,56.26,56.26,56.17,56.19,443800.0,47.3973,47.3973,47.3214,47.3383,443800.0
2015-04-20 09:30:00,56.3,56.83,56.3,56.78,102400.0,47.431,47.8775,47.431,47.8353,102400.0
2015-04-20 09:40:00,56.78,56.81,56.72,56.72,121400.0,47.8353,47.8606,47.7848,47.7848,121400.0
2015-04-20 09:50:00,56.73,56.74,56.56,56.57,149500.0,47.7932,47.8016,47.65,47.6584,149500.0
2015-04-20 10:00:00,56.57,56.6,56.48,56.51,97700.0,47.6584,47.6837,47.5826,47.6079,97700.0
2015-04-20 10:10:00,56.51,56.55,56.49,56.52,77700.0,47.6079,47.6416,47.591,47.6163,77700.0
2015-04-20 10:20:00,56.52,56.6,56.51,56.55,218000.0,47.6163,47.6837,47.6079,47.6416,218000.0
2015-04-20 10:30:00,56.55,56.56,56.53,56.53,123800.0,47.6416,47.65,47.6247,47.6247,123800.0
2015-04-20 10:40:00,56.53,56.55,56.5,56.5,91000.0,47.6247,47.6416,47.5994,47.5994,91000.0
2015-04-20 10:50:00,56.5,56.53,56.49,56.52,266800.0,47.5994,47.6247,47.591,47.6163,266800.0
2015-04-20 11:00:00,56.52,56.67,56.51,56.65,76200.0,47.6163,47.7427,47.6079,47.7258,76200.0
2015-04-20 11:10:00,56.65,56.66,56.49,56.5,62600.0,47.7258,47.7342,47.591,47.5994,62600.0
2015-04-20 11:20:00,56.51,56.54,56.48,56.53,83700.0,47.6079,47.6331,47.5826,47.6247,83700.0
2015-04-20 11:30:00,56.53,56.58,56.52,56.55,29600.0,47.6247,47.6668,47.6163,47.6416,29600.0
2015-04-20 11:40:00,56.55,56.6,56.54,56.59,29500.0,47.6416,47.6837,47.6331,47.6753,29500.0
2015-04-20 11:50:00,56.59,56.62,56.53,56.54,41900.0,47.6753,47.7005,47.6247,47.6331,41900.0
2015-04-20 12:00:00,56.55,56.55,56.46,56.46,48400.0,47.6416,47.6416,47.5658,47.5658,48400.0
2015-04-20 12:10:00,56.47,56.56,56.47,56.55,19200.0,47.5742,47.65,47.5742,47.6416,19200.0
2015-04-20 12:20:00,56.55,56.56,56.55,56.55,11000.0,47.6416,47.65,47.6416,47.6416,11000.0
2015-04-20 12:30:00,56.55,56.56,56.52,56.53,14500.0,47.6416,47.65,47.6163,47.6247,14500.0
2015-04-20 12:40:00,56.54,56.56,56.54,56.55,10500.0,47.6331,47.65,47.6331,47.6416,10500.0
2015-04-20 12:50:00,56.55,56.59,56.55,56.57,13900.0,47.6416,47.6753,47.6416,47.6584,13900.0
2015-04-20 13:00:00,56.56,56.59,56.55,56.57,14200.0,47.65,47.6753,47.6416,47.6584,14200.0
2015-04-20 13:10:00,56.58,56.6,56.53,56.53,23400.0,47.6668,47.6837,47.6247,47.6247,23400.0
2015-04-20 13:20:00,56.54,56.54,56.45,56.48,92800.0,47.6331,47.6331,47.5573,47.5826,92800.0
2015-04-20 13:30:00,56.48,56.56,56.47,56.56,111300.0,47.5826,47.65,47.5742,47.65,111300.0
2015-04-20 13:40:00,56.55,56.58,56.53,56.58,27600.0,47.6416,47.6668,47.6247,47.6668,27600.0
2015-04-20 13:50:00,56.58,56.61,56.58,56.58,29700.0,47.6668,47.6921,47.6668,47.6668,29700.0
2015-04-20 14:00:00,56.59,56.62,56.57,56.59,24500.0,47.6753,47.7005,47.6584,47.6753,24500.0
2015-04-20 14:10:00,56.59,56.64,56.56,56.62,20300.0,47.6753,47.7174,47.65,47.7005,20300.0
2015-04-20 14:20:00,56.62,56.64,56.58,56.59,24900.0,47.7005,47.7174,47.6668,47.6753,24900.0
2015-04-20 14:30:00,56.59,56.59,56.55,56.57,27000.0,47.6753,47.6753,47.6416,47.6584,27000.0
2015-04-20 14:40:00,56.58,56.6,56.57,56.6,21500.0,47.6668,47.6837,47.6584,47.6837,21500.0
2015-04-20 14:50:00,56.6,56.61,56.55,56.59,33200.0,47.6837,47.6921,47.6416,47.6753,33200.0
2015-04-20 15:00:00,56.59,56.68,56.58,56.68,38200.0,47.6753,47.7511,47.6668,47.7511,38200.0
2015-04-20 15:10:00,56.68,56.71,56.67,56.7,27400.0,47.7511,47.7764,47.7427,47.7679,27400.0
2015-04-20 15:20:00,56.7,56.7,56.63,56.65,39400.0,47.7679,47.7679,47.709,47.7258,39400.0
2015-04-20 15:30:00,56.64,56.67,56.59,56.6,59100.0,47.7174,47.7427,47.6753,47.6837,59100.0
2015-04-20 15:40:00,56.6,56.64,56.57,56.62,87300.0,47.6837,47.7174,47.6584,47.7005,87300.0
2015-04-20 15:50:00,56.61,56.65,56.61,56.63,145700.0,47.6921,47.7258,47.6921,47.709,145700.0
2015-04-21 09:30:00,56.69,56.84,56.68,56.7,45100.0,47.7595,47.8859,47.7511,47.7679,45100.0
2015-04-21 09:40:00,56.66,56.77,56.61,56.76,76300.0,47.7342,47.8269,47.6921,47.8185,76300.0
2015-04-21 09:50:00,56.76,56.83,56.73,56.74,32000.0,47.8185,47.8775,47.7932,47.8016,32000.0
2015-04-21 10:00:00,56.74,56.8,56.67,56.7,24900.0,47.8016,47.8522,47.7427,47.7679,24900.0
2015-04-21 10:10:00,56.71,56.76,56.64,56.66,27200.0,47.7764,47.8185,47.7174,47.7342,27200.0
2015-04-21 10:20:00,56.66,56.68,56.59,56.63,25800.0,47.7342,47.7511,47.6753,47.709,25800.0
2015-04-21 10:30:00,56.63,56.64,56.54,56.55,34100.0,47.709,47.7174,47.6331,47.6416,34100.0
2015-04-21 10:40:00,56.55,56.55,56.43,56.5,32700.0,47.6416,47.6416,47.5405,47.5994,32700.0
2015-04-21 10:50:00,56.5,56.61,56.48,56.58,25800.0,47.5994,47.6921,47.5826,47.6668,25800.0
2015-04-21 11:00:00,56.58,56.69,56.56,56.68,31300.0,47.6668,47.7595,47.65,47.7511,31300.0
2015-04-21 11:10:00,56.69,56.7,56.65,56.69,18600.0,47.7595,47.7679,47.7258,47.7595,18600.0
2015-04-21 11:20:00,56.69,56.7,56.65,56.66,27500.0,47.7595,47.7679,47.7258,47.7342,27500.0
2015-04-21 11:30:00,56.65,56.68,56.65,56.66,27600.0,47.7258,47.7511,47.7258,47.7342,27600.0
2015-04-21 11:40:00,56.65,56.67,56.58,56.62,43000.0,47.7258,47.7427,47.6668,47.7005,43000.0
2015-04-21 11:50:00,56.62,56.62,56.6,56.61,23600.0,47.7005,47.7005,47.6837,47.6921,23600.0
2015-04-21 12:00:00,56.61,56.63,56.59,56.61,34900.0,47.6921,47.709,47.6753,47.6921,34900.0
2015-04-21 12:10:00,56.61,56.61,56.52,56.52,23300.0,47.6921,47.6921,47.6163,47.6163,23300.0
2015-04-21 12:20:00,56.52,56.6,56.5,56.59,17100.0,47.6163,47.6837,47.5994,47.6753,17100.0
2015-04-21 12:30:00,56.58,56.6,56.56,56.59,16700.0,47.6668,47.6837,47.65,47.6753,16700.0
2015-04-21 12:40:00,56.59,56.59,56.52,56.56,14100.0,47.6753,47.6753,47.6163,47.65,14100.0
2015-04-21 12:50:00,56.56,56.57,56.54,56.56,11300.0,47.65,47.6584,47.6331,47.65,11300.0
2015-04-21 13:00:00,56.57,56.61,56.57,56.57,15800.0,47.6584,47.6921,47.6584,47.6584,15800.0
2015-04-21 13:10:00,56.58,56.66,56.57,56.63,17800.0,47.6668,47.7342,47.6584,47.709,17800.0
2015-04-21 13:20:00,56.63,56.68,56.62,56.63,17700.0,47.709,47.7511,47.7005,47.709,17700.0
2015-04-21 13:30:00,56.63,56.64,56.53,56.54,14400.0,47.709,47.7174,47.6247,47.6331,14400.0
2015-04-21 13:40:00,56.54,56.62,56.54,56.57,17900.0,47.6331,47.7005,47.6331,47.6584,17900.0
2015-04-21 13:50:00,56.57,56.62,56.56,56.58,21500.0,47.6584,47.7005,47.65,47.6668,21500.0
2015-04-21 14:00:00,56.57,56.59,56.52,56.58,24800.0,47.6584,47.6753,47.6163,47.6668,24800.0
2015-04-21 14:10:00,56.59,56.64,56.56,56.63,39000.0,47.6753,47.7174,47.65,47.709,39000.0
2015-04-21 14:20:00,56.62,56.71,56.62,56.68,22500.0,47.7005,47.7764,47.7005,47.7511,22500.0
2015-04-21 14:30:00,56.69,56.7,56.67,56.68,12500.0,47.7595,47.7679,47.7427,47.7511,12500.0
2015-04-21 14:40:00,56.68,56.69,56.65,56.69,15500.0,47.7511,47.7595,47.7258,47.7595,15500.0
2015-04-21 14:50:00,56.69,56.7,56.65,56.66,17500.0,47.7595,47.7679,47.7258,47.7342,17500.0
2015-04-21 15:00:00,56.67,56.68,56.62,56.68,21100.0,47.7427,47.7511,47.7005,47.7511,21100.0
2015-04-21 15:10:00,56.68,56.7,56.65,56.67,65200.0,47.7511,47.7679,47.7258,47.7427,65200.0
2015-04-21 15:20:00,56.67,56.67,56.56,56.58,107200.0,47.7427,47.7427,47.65,47.6668,107200.0
2015-04-21 15:30:00,56.58,56.63,56.55,56.63,166200.0,47.6668,47.709,47.6416,47.709,166200.0
2015-04-21 15:40:00,56.63,56.65,56.57,56.58,76200.0,47.709,47.7258,47.6584,47.6668,76200.0
2015-04-21 15:50:00,56.57,56.61,56.54,56.57,112000.0,47.6584,47.6921,47.6331,47.6584,112000.0
2015-04-22 09:30:00,56.54,56.81,56.35,56.4,95100.0,47.6331,47.8606,47.4731,47.5152,95100.0
2015-04-22 09:40:00,56.4,56.47,56.23,56.27,105200.0,47.5152,47.5742,47.372,47.4057,105200.0
2015-04-22 09:50:00,56.27,56.31,56.21,56.27,156900.0,47.4057,47.4394,47.3551,47.4057,156900.0
2015-04-22 10:00:00,56.27,56.34,56.16,56.16,248200.0,47.4057,47.4647,47.313,47.313,248200.0
2015-04-22 10:10:00,56.16,56.25,56.11,56.23,82500.0,47.313,47.3888,47.2709,47.372,82500.0
2015-04-22 10:20:00,56.24,56.34,56.24,56.3,50400.0,47.3804,47.4647,47.3804,47.431,50400.0
2015-04-22 10:30:00,56.3,56.36,56.28,56.31,29400.0,47.431,47.4815,47.4141,47.4394,29400.0
2015-04-22 10:40:00,56.3,56.49,56.3,56.47,48600.0,47.431,47.591,47.431,47.5742,48600.0
2015-04-22 10:50:00,56.48,56.5,56.42,56.46,34500.0,47.5826,47.5994,47.5321,47.5658,34500.0
2015-04-22 11:00:00,56.45,56.5,56.44,56.47,49400.0,47.5573,47.5994,47.5489,47.5742,49400.0
2015-04-22 11:10:00,56.47,56.51,56.42,56.43,48800.0,47.5742,47.6079,47.5321,47.5405,48800.0
2015-04-22 11:20:00,56.44,56.47,56.41,56.45,36400.0,47.5489,47.5742,47.5236,47.5573,36400.0
2015-04-22 11:30:00,56.45,56.5,56.4,56.48,39100.0,47.5573,47.5994,47.5152,47.5826,39100.0
2015-04-22 11:40:00,56.49,56.57,56.46,56.57,21900.0,47.591,47.6584,47.5658,47.6584,21900.0
2015-04-22 11:50:00,56.57,56.59,56.54,56.59,33600.0,47.6584,47.6753,47.6331,47.6753,33600.0
2015-04-22 12:00:00,56.59,56.59,56.38,56.38,52700.0,47.6753,47.6753,47.4984,47.4984,52700.0
2015-04-22 12:10:00,56.38,56.42,56.37,56.4,32800.0,47.4984,47.5321,47.4899,47.5152,32800.0
2015-04-22 12:20:00,56.4,56.41,56.35,56.37,37300.0,47.5152,47.5236,47.4731,47.4899,37300.0
2015-04-22 12:30:00,56.38,56.4,56.37,56.38,24900.0,47.4984,47.5152,47.4899,47.4984,24900.0
2015-04-22 12:40:00,56.38,56.4,56.36,56.37,24100.0,47.4984,47.5152,47.4815,47.4899,24100.0
2015-04-22 12:50:00,56.38,56.41,56.36,56.37,36100.0,47.4984,47.5236,47.4815,47.4899,36100.0
2015-04-22 13:00:00,56.38,56.4,56.36,56.39,25400.0,47.4984,47.5152,47.4815,47.5068,25400.0
2015-04-22 13:10:00,56.39,56.4,56.35,56.36,38000.0,47.5068,47.5152,47.4731,47.4815,38000.0
2015-04-22 13:20:00,56.37,56.41,56.37,56.38,18700.0,47.4899,47.5236,47.4899,47.4984,18700.0
2015-04-22 13:30:00,56.38,56.41,56.36,56.39,19900.0,47.4984,47.5236,47.4815,47.5068,19900.0
2015-04-22 13:40:00,56.39,56.47,56.38,56.45,23800.0,47.5068,47.5742,47.4984,47.5573,23800.0
2015-04-22 13:50:00,56.45,56.46,56.42,56.46,19900.0,47.5573,47.5658,47.5321,47.5658,19900.0
2015-04-22 14:00:00,56.45,56.53,56.45,56.5,26000.0,47.5573,47.6247,47.5573,47.5994,26000.0
2015-04-22 14:10:00,56.51,56.51,56.46,56.47,17200.0,47.6079,47.6079,47.5658,47.5742,17200.0
2015-04-22 14:20:00,56.47,56.5,56.46,56.48,21300.0,47.5742,47.5994,47.5658,47.5826,21300.0
2015-04-22 14:30:00,56.48,56.55,56.48,56.55,18700.0,47.5826,47.6416,47.5826,47.6416,18700.0
2015-04-22 14:40:00,56.55,56.56,56.54,56.54,11900.0,47.6416,47.65,47.6331,47.6331,11900.0
2015-04-22 14:50:00,56.55,56.55,56.51,56.53,16200.0,47.6416,47.6416,47.6079,47.6247,16200.0
2015-04-22 15:00:00,56.53,56.55,56.5,56.5,38800.0,47.6247,47.6416,47.5994,47.5994,38800.0
2015-04-22 15:10:00,56.51,56.53,56.48,56.51,47000.0,47.6079,47.6247,47.5826,47.6079,47000.0
2015-04-22 15:20:00,56.51,56.56,56.5,56.55,47800.0,47.6079,47.65,47.5994,47.6416,47800.0
2015-04-22 15:30:00,56.55,56.55,56.46,56.47,57200.0,47.6416,47.6416,47.5658,47.5742,57200.0
2015-04-22 15:40:00,56.47,56.47,56.42,56.43,94800.0,47.5742,47.5742,47.5321,47.5405,94800.0
2015-04-22 15:50:00,56.42,56.46,56.42,56.45,206200.0,47.5321,47.5658,47.5321,47.5573,206200.0
2015-04-23 09:30:00,56.34,56.56,56.3,56.51,60200.0,47.4647,47.65,47.431,47.6079,60200.0
2015-04-23 09:40:00,56.53,56.57,56.43,56.57,35900.0,47.6247,47.6584,47.5405,47.6584,35900.0
2015-04-23 09:50:00,56.55,56.58,56.47,56.49,29100.0,47.6416,47.6668,47.5742,47.591,29100.0
2015-04-23 10:00:00,56.49,56.55,56.44,56.45,35600.0,47.591,47.6416,47.5489,47.5573,35600.0
2015-04-23 10:10:00,56.46,56.51,56.38,56.4,31300.0,47.5658,47.6079,47.4984,47.5152,31300.0
2015-04-23 10:20:00,56.4,56.5,56.35,56.5,19700.0,47.5152,47.5994,47.4731,47.5994,19700.0
2015-04-23 10:30:00,56.51,56.55,56.5,56.51,14100.0,47.6079,47.6416,47.5994,47.6079,14100.0
2015-04-23 10:40:00,56.51,56.55,56.47,56.53,15200.0,47.6079,47.6416,47.5742,47.6247,15200.0
2015-04-23 10:50:00,56.53,56.53,56.45,56.46,23100.0,47.6247,47.6247,47.5573,47.5658,23100.0
2015-04-23 11:00:00,56.46,56.59,56.46,56.55,17700.0,47.5658,47.6753,47.5658,47.6416,17700.0
2015-04-23 11:10:00,56.54,56.54,56.48,56.48,19500.0,47.6331,47.6331,47.5826,47.5826,19500.0
2015-04-23 11:20:00,56.48,56.55,56.48,56.55,24900.0,47.5826,47.6416,47.5826,47.6416,24900.0
2015-04-23 11:30:00,56.54,56.59,56.51,56.57,55200.0,47.6331,47.6753,47.6079,47.6584,55200.0
2015-04-23 11:40:00,56.57,56.58,56.54,56.55,16000.0,47.6584,47.6668,47.6331,47.6416,16000.0
2015-04-23 11:50:00,56.55,56.78,56.55,56.74,43600.0,47.6416,47.8353,47.6416,47.8016,43600.0
2015-04-23 12:00:00,56.73,56.78,56.73,56.78,21600.0,47.7932,47.8353,47.7932,47.8353,21600.0
2015-04-23 12:10:00,56.78,56.79,56.72,56.73,55400.0,47.8353,47.8438,47.7848,47.7932,55400.0
2015-04-23 12:20:00,56.73,56.75,56.72,56.72,30100.0,47.7932,47.8101,47.7848,47.7848,30100.0
2015-04-23 12:30:00,56.73,56.81,56.7,56.79,54900.0,47.7932,47.8606,47.7679,47.8438,54900.0
2015-04-23 12:40:00,56.79,56.8,56.7,56.75,164400.0,47.8438,47.8522,47.7679,47.8101,164400.0
2015-04-23 12:50:00,56.76,56.77,56.73,56.77,82000.0,47.8185,47.8269,47.7932,47.8269,82000.0
2015-04-23 13:00:00,56.77,56.79,56.75,56.76,35500.0,47.8269,47.8438,47.8101,47.8185,35500.0
2015-04-23 13:10:00,56.76,56.78,56.71,56.71,27800.0,47.8185,47.8353,47.7764,47.7764,27800.0
2015-04-23 13:20:00,56.72,56.74,56.67,56.67,36100.0,47.7848,47.8016,47.7427,47.7427,36100.0
2015-04-23 13:30:00,56.67,56.68,56.58,56.61,116100.0,47.7427,47.7511,47.6668,47.6921,116100.0
2015-04-23 13:40:00,56.61,56.69,56.61,56.69,20500.0,47.6921,47.7595,47.6921,47.7595,20500.0
2015-04-23 13:50:00,56.7,56.74,56.67,56.73,41700.0,47.7679,47.8016,47.7427,47.7932,41700.0
2015-04-23 14:00:00,56.74,56.76,56.68,56.72,64800.0,47.8016,47.8185,47.7511,47.7848,64800.0
2015-04-23 14:10:00,56.71,56.75,56.7,56.7,28600.0,47.7764,47.8101,47.7679,47.7679,28600.0
2015-04-23 14:20:00,56.7,56.71,56.68,56.71,33900.0,47.7679,47.7764,47.7511,47.7764,33900.0
2015-04-23 14:30:00,56.71,56.73,56.7,56.72,22600.0,47.7764,47.7932,47.7679,47.7848,22600.0
2015-04-23 14:40:00,56.72,56.74,56.66,56.67,47900.0,47.7848,47.8016,47.7342,47.7427,47900.0
2015-04-23 14:50:00,56.67,56.73,56.66,56.72,25200.0,47.7427,47.7932,47.7342,47.7848,25200.0
2015-04-23 15:00:00,56.73,56.73,56.7,56.71,40700.0,47.7932,47.7932,47.7679,47.7764,40700.0
2015-04-23 15:10:00,56.72,56.73,56.69,56.7,97800.0,47.7848,47.7932,47.7595,47.7679,97800.0
2015-04-23 15:20:00,56.7,56.72,56.66,56.71,55500.0,47.7679,47.7848,47.7342,47.7764,55500.0
2015-04-23 15:30:00,56.71,56.71,56.6,56.62,107500.0,47.7764,47.7764,47.6837,47.7005,107500.0
2015-04-23 15:40:00,56.62,56.64,56.61,56.62,74100.0,47.7005,47.7174,47.6921,47.7005,74100.0
2015-04-23 15:50:00,56.62,56.63,56.55,56.55,126100.0,47.7005,47.709,47.6416,47.6416,126100.0
2015-04-24 09:30:00,56.52,56.61,56.37,56.49,40800.0,47.6163,47.6921,47.4899,47.591,40800.0
2015-04-24 09:40:00,56.51,56.54,56.38,56.51,29100.0,47.6079,47.6331,47.4984,47.6079,29100.0
2015-04-24 09:50:00,56.51,56.67,56.51,56.65,49700.0,47.6079,47.7427,47.6079,47.7258,49700.0
2015-04-24 10:00:00,56.66,56.68,56.61,56.66,37000.0,47.7342,47.7511,47.6921,47.7342,37000.0
2015-04-24 10:10:00,56.65,56.72,56.64,56.68,25000.0,47.7258,47.7848,47.7174,47.7511,25000.0
2015-04-24 10:20:00,56.68,56.76,56.67,56.72,22000.0,47.7511,47.8185,47.7427,47.7848,22000.0
2015-04-24 10:30:00,56.73,56.77,56.71,56.77,21800.0,47.7932,47.8269,47.7764,47.8269,21800.0
2015-04-24 10:40:00,56.77,56.83,56.76,56.79,48300.0,47.8269,47.8775,47.8185,47.8438,48300.0
2015-04-24 10:50:00,56.79,56.8,56.76,56.8,25200.0,47.8438,47.8522,47.8185,47.8522,25200.0
2015-04-24 11:00:00,56.8,56.83,56.76,56.83,19400.0,47.8522,47.8775,47.8185,47.8775,19400.0
2015-04-24 11:10:00,56.83,56.9,56.82,56.9,28200.0,47.8775,47.9364,47.869,47.9364,28200.0
2015-04-24 11:20:00,56.9,56.9,56.82,56.82,30800.0,47.9364,47.9364,47.869,47.869,30800.0
2015-04-24 11:30:00,56.82,56.85,56.8,56.82,28300.0,47.869,47.8943,47.8522,47.869,28300.0
2015-04-24 11:40:00,56.83,56.85,56.77,56.77,36200.0,47.8775,47.8943,47.8269,47.8269,36200.0
2015-04-24 11:50:00,56.77,56.88,56.74,56.87,27000.0,47.8269,47.9196,47.8016,47.9112,27000.0
2015-04-24 12:00:00,56.88,56.91,56.86,56.89,19600.0,47.9196,47.9449,47.9027,47.928,19600.0
2015-04-24 12:10:00,56.89,56.98,56.88,56.98,50000.0,47.928,48.0038,47.9196,48.0038,50000.0
2015-04-24 12:20:00,56.97,57.0,56.96,56.99,59300.0,47.9954,48.0207,47.987,48.0123,59300.0
2015-04-24 12:30:00,56.99,57.01,56.93,56.95,19800.0,48.0123,48.0291,47.9617,47.9786,19800.0
2015-04-24 12:40:00,56.95,56.96,56.92,56.93,12100.0,47.9786,47.987,47.9533,47.9617,12100.0
2015-04-24 12:50:00,56.93,56.97,56.92,56.97,22900.0,47.9617,47.9954,47.9533,47.9954,22900.0
2015-04-24 13:00:00,56.97,56.97,56.92,56.95,16000.0,47.9954,47.9954,47.9533,47.9786,16000.0
2015-04-24 13:10:00,56.95,56.98,56.94,56.98,19900.0,47.9786,48.0038,47.9701,48.0038,19900.0
2015-04-24 13:20:00,56.98,56.98,56.95,56.97,12700.0,48.0038,48.0038,47.9786,47.9954,12700.0
2015-04-24 13:30:00,56.97,56.97,56.93,56.95,14200.0,47.9954,47.9954,47.9617,47.9786,14200.0
2015-04-24 13:40:00,56.95,56.98,56.94,56.95,29200.0,47.9786,48.0038,47.9701,47.9786,29200.0
2015-04-24 13:50:00,56.94,56.96,56.92,56.94,25700.0,47.9701,47.987,47.9533,47.9701,25700.0
2015-04-24 14:00:00,56.94,56.96,56.93,56.95,18800.0,47.9701,47.987,47.9617,47.9786,18800.0
2015-04-24 14:10:00,56.95,56.96,56.93,56.95,72700.0,47.9786,47.987,47.9617,47.9786,72700.0
2015-04-24 14:20:00,56.94,56.98,56.94,56.98,41900.0,47.9701,48.0038,47.9701,48.0038,41900.0
2015-04-24 14:30:00,56.98,57.01,56.96,57.0,43100.0,48.0038,48.0291,47.987,48.0207,43100.0
2015-04-24 14:40:00,57.0,57.0,56.94,56.94,20300.0,48.0207,48.0207,47.9701,47.9701,20300.0
2015-04-24 14:50:00,56.94,56.94,56.86,56.9,30700.0,47.9701,47.9701,47.9027,47.9364,30700.0
2015-04-24 15:00:00,56.89,56.91,56.86,56.9,22700.0,47.928,47.9449,47.9027,47.9364,22700.0
2015-04-24 15:10:00,56.9,56.9,56.86,56.87,41900.0,47.9364,47.9364,47.9027,47.9112,41900.0
2015-04-24 15:20:00,56.87,56.93,56.87,56.92,41200.0,47.9112,47.9617,47.9112,47.9533,41200.0
2015-04-24 15:30:00,56.91,56.95,56.91,56.93,66800.0,47.9449,47.9786,47.9449,47.9617,66800.0
2015-04-24 15:40:00,56.92,56.99,56.91,56.97,119000.0,47.9533,48.0123,47.9449,47.9954,119000.0
2015-04-24 15:50:00,56.97,56.98,56.95,56.97,119500.0,47.9954,48.0038,47.9786,47.9954,119500.0
2015-04-27 09:30:00,57.11,57.22,56.78,56.85,110600.0,48.1134,48.206,47.8353,47.8943,110600.0
2015-04-27 09:40:00,56.86,56.93,56.8,56.89,57600.0,47.9027,47.9617,47.8522,47.928,57600.0
2015-04-27 09:50:00,56.9,57.0,56.9,56.96,43000.0,47.9364,48.0207,47.9364,47.987,43000.0
2015-04-27 10:00:00,56.96,56.98,56.91,56.91,29400.0,47.987,48.0038,47.9449,47.9449,29400.0
2015-04-27 10:10:00,56.91,56.97,56.89,56.95,30000.0,47.9449,47.9954,47.928,47.9786,30000.0
2015-04-27 10:20:00,56.96,56.96,56.86,56.87,47800.0,47.987,47.987,47.9027,47.9112,47800.0
2015-04-27 10:30:00,56.87,56.87,56.74,56.77,107400.0,47.9112,47.9112,47.8016,47.8269,107400.0
2015-04-27 10:40:00,56.77,56.82,56.76,56.78,35500.0,47.8269,47.869,47.8185,47.8353,35500.0
2015-04-27 10:50:00,56.77,56.77,56.62,56.67,44500.0,47.8269,47.8269,47.7005,47.7427,44500.0
2015-04-27 11:00:00,56.67,56.69,56.61,56.65,74100.0,47.7427,47.7595,47.6921,47.7258,74100.0
2015-04-27 11:10:00,56.66,56.66,56.63,56.66,34400.0,47.7342,47.7342,47.709,47.7342,34400.0
2015-04-27 11:20:00,56.67,56.72,56.65,56.71,17200.0,47.7427,47.7848,47.7258,47.7764,17200.0
2015-04-27 11:30:00,56.72,56.79,56.71,56.78,26900.0,47.7848,47.8438,47.7764,47.8353,26900.0
2015-04-27 11:40:00,56.79,56.8,56.71,56.72,32900.0,47.8438,47.8522,47.7764,47.7848,32900.0
2015-04-27 11:50:00,56.71,56.71,56.63,56.66,43600.0,47.7764,47.7764,47.709,47.7342,43600.0
2015-04-27 12:00:00,56.66,56.72,56.64,56.7,27200.0,47.7342,47.7848,47.7174,47.7679,27200.0
2015-04-27 12:10:00,56.7,56.71,56.62,56.62,33700.0,47.7679,47.7764,47.7005,47.7005,33700.0
2015-04-27 12:20:00,56.61,56.65,56.58,56.64,32700.0,47.6921,47.7258,47.6668,47.7174,32700.0
2015-04-27 12:30:00,56.65,56.66,56.63,56.66,34400.0,47.7258,47.7342,47.709,47.7342,34400.0
2015-04-27 12:40:00,56.66,56.71,56.65,56.71,94600.0,47.7342,47.7764,47.7258,47.7764,94600.0
2015-04-27 12:50:00,56.71,56.73,56.65,56.71,37800.0,47.7764,47.7932,47.7258,47.7764,37800.0
2015-04-27 13:00:00,56.71,56.75,56.69,56.74,41500.0,47.7764,47.8101,47.7595,47.8016,41500.0
2015-04-27 13:10:00,56.74,56.74,56.66,56.68,40200.0,47.8016,47.8016,47.7342,47.7511,40200.0
2015-04-27 13:20:00,56.68,56.72,56.6,56.72,81100.0,47.7511,47.7848,47.6837,47.7848,81100.0
2015-04-27 13:30:00,56.72,56.78,56.72,56.78,21200.0,47.7848,47.8353,47.7848,47.8353,21200.0
2015-04-27 13:40:00,56.78,56.8,56.74,56.74,18300.0,47.8353,47.8522,47.8016,47.8016,18300.0
2015-04-27 13:50:00,56.75,56.77,56.72,56.76,15600.0,47.8101,47.8269,47.7848,47.8185,15600.0
2015-04-27 14:00:00,56.75,56.78,56.73,56.76,18900.0,47.8101,47.8353,47.7932,47.8185,18900.0
2015-04-27 14:10:00,56.77,56.77,56.71,56.76,19300.0,47.8269,47.8269,47.7764,47.8185,19300.0
2015-04-27 14:20:00,56.76,56.82,56.74,56.81,20200.0,47.8185,47.869,47.8016,47.8606,20200.0
2015-04-27 14:30:00,56.8,56.82,56.69,56.72,25900.0,47.8522,47.869,47.7595,47.7848,25900.0
2015-04-27 14:40:00,56.72,56.77,56.71,56.75,32300.0,47.7848,47.8269,47.7764,47.8101,32300.0
2015-04-27 14:50:00,56.75,56.76,56.71,56.74,20700.0,47.8101,47.8185,47.7764,47.8016,20700.0
2015-04-27 15:00:00,56.74,56.79,56.73,56.76,22500.0,47.8016,47.8438,47.7932,47.8185,22500.0
2015-04-27 15:10:00,56.76,56.78,56.71,56.72,60000.0,47.8185,47.8353,47.7764,47.7848,60000.0
2015-04-27 15:20:00,56.72,56.75,56.71,56.73,57400.0,47.7848,47.8101,47.7764,47.7932,57400.0
2015-04-27 15:30:00,56.74,56.74,56.65,56.72,46100.0,47.8016,47.8016,47.7258,47.7848,46100.0
2015-04-27 15:40:00,56.73,56.73,56.62,56.65,85500.0,47.7932,47.7932,47.7005,47.7258,85500.0
2015-04-27 15:50:00,56.64,56.71,56.61,56.7,233500.0,47.7174,47.7764,47.6921,47.7679,233500.0
2015-04-28 09:30:00,56.56,56.85,56.52,56.8,50500.0,47.65,47.8943,47.6163,47.8522,50500.0
2015-04-28 09:40:00,56.8,56.92,56.78,56.81,35300.0,47.8522,47.9533,47.8353,47.8606,35300.0
2015-04-28 09:50:00,56.82,56.94,56.78,56.78,34300.0,47.869,47.9701,47.8353,47.8353,34300.0
2015-04-28 10:00:00,56.78,56.78,56.59,56.6,62500.0,47.8353,47.8353,47.6753,47.6837,62500.0
2015-04-28 10:10:00,56.58,56.61,56.48,56.58,27500.0,47.6668,47.6921,47.5826,47.6668,27500.0
2015-04-28 10:20:00,56.58,56.67,56.57,56.63,42700.0,47.6668,47.7427,47.6584,47.709,42700.0
2015-04-28 10:30:00,56.63,56.77,56.63,56.77,29400.0,47.709,47.8269,47.709,47.8269,29400.0
2015-04-28 10:40:00,56.77,56.83,56.76,56.81,22200.0,47.8269,47.8775,47.8185,47.8606,22200.0
2015-04-28 10:50:00,56.79,56.84,56.77,56.77,27200.0,47.8438,47.8859,47.8269,47.8269,27200.0
2015-04-28 11:00:00,56.78,56.91,56.78,56.86,22900.0,47.8353,47.9449,47.8353,47.9027,22900.0
2015-04-28 11:10:00,56.86,56.91,56.81,56.82,25000.0,47.9027,47.9449,47.8606,47.869,25000.0
2015-04-28 11:20:00,56.81,56.83,56.78,56.79,38700.0,47.8606,47.8775,47.8353,47.8438,38700.0
2015-04-28 11:30:00,56.79,56.94,56.79,56.89,50000.0,47.8438,47.9701,47.8438,47.928,50000.0
2015-04-28 11:40:00,56.87,56.9,56.83,56.9,43900.0,47.9112,47.9364,47.8775,47.9364,43900.0
2015-04-28 11:50:00,56.89,56.91,56.82,56.82,15800.0,47.928,47.9449,47.869,47.869,15800.0
2015-04-28 12:00:00,56.82,56.83,56.79,56.83,21200.0,47.869,47.8775,47.8438,47.8775,21200.0
2015-04-28 12:10:00,56.83,56.87,56.82,56.83,13500.0,47.8775,47.9112,47.869,47.8775,13500.0
2015-04-28 12:20:00,56.83,56.91,56.81,56.9,18000.0,47.8775,47.9449,47.8606,47.9364,18000.0
2015-04-28 12:30:00,56.89,56.9,56.85,56.86,10300.0,47.928,47.9364,47.8943,47.9027,10300.0
2015-04-28 12:40:00,56.86,56.89,56.86,56.88,10300.0,47.9027,47.928,47.9027,47.9196,10300.0
2015-04-28 12:50:00,56.88,56.96,56.88,56.94,17200.0,47.9196,47.987,47.9196,47.9701,17200.0
2015-04-28 13:00:00,56.94,56.98,56.93,56.98,15400.0,47.9701,48.0038,47.9617,48.0038,15400.0
2015-04-28 13:10:00,56.97,56.98,56.95,56.95,9900.0,47.9954,48.0038,47.9786,47.9786,9900.0
2015-04-28 13:20:00,56.93,56.94,56.89,56.91,28300.0,47.9617,47.9701,47.928,47.9449,28300.0
2015-04-28 13:30:00,56.91,56.94,56.88,56.94,17800.0,47.9449,47.9701,47.9196,47.9701,17800.0
2015-04-28 13:40:00,56.95,56.98,56.94,56.97,25200.0,47.9786,48.0038,47.9701,47.9954,25200.0
2015-04-28 13:50:00,56.97,56.98,56.91,56.91,11100.0,47.9954,48.0038,47.9449,47.9449,11100.0
2015-04-28 14:00:00,56.91,56.91,56.86,56.88,20800.0,47.9449,47.9449,47.9027,47.9196,20800.0
2015-04-28 14:10:00,56.88,56.94,56.88,56.91,18400.0,47.9196,47.9701,47.9196,47.9449,18400.0
2015-04-28 14:20:00,56.9,56.92,56.87,56.89,12800.0,47.9364,47.9533,47.9112,47.928,12800.0
2015-04-28 14:30:00,56.9,56.94,56.88,56.94,13200.0,47.9364,47.9701,47.9196,47.9701,13200.0
2015-04-28 14:40:00,56.94,56.96,56.91,56.91,13000.0,47.9701,47.987,47.9449,47.9449,13000.0
2015-04-28 14:50:00,56.92,56.94,56.89,56.93,14600.0,47.9533,47.9701,47.928,47.9617,14600.0
2015-04-28 15:00:00,56.93,56.99,56.91,56.98,23600.0,47.9617,48.0123,47.9449,48.0038,23600.0
2015-04-28 15:10:00,56.98,56.98,56.94,56.95,17400.0,48.0038,48.0038,47.9701,47.9786,17400.0
2015-04-28 15:20:00,56.95,56.97,56.93,56.94,18700.0,47.9786,47.9954,47.9617,47.9701,18700.0
2015-04-28 15:30:00,56.94,56.99,56.93,56.94,28600.0,47.9701,48.0123,47.9617,47.9701,28600.0
2015-04-28 15:40:00,56.94,56.94,56.88,56.89,46300.0,47.9701,47.9701,47.9196,47.928,46300.0
2015-04-28 15:50:00,56.89,56.94,56.88,56.94,102100.0,47.928,47.9701,47.9196,47.9701,102100.0
2015-04-29 09:30:00,56.72,56.83,56.64,56.76,63100.0,47.7848,47.8775,47.7174,47.8185,63100.0
2015-04-29 09:40:00,56.76,56.85,56.72,56.77,30200.0,47.8185,47.8943,47.7848,47.8269,30200.0
2015-04-29 09:50:00,56.77,56.78,56.71,56.77,22600.0,47.8269,47.8353,47.7764,47.8269,22600.0
2015-04-29 10:00:00,56.79,56.8,56.63,56.69,44700.0,47.8438,47.8522,47.709,47.7595,44700.0
2015-04-29 10:10:00,56.69,56.76,56.67,56.74,30800.0,47.7595,47.8185,47.7427,47.8016,30800.0
2015-04-29 10:20:00,56.73,56.76,56.66,56.72,34400.0,47.7932,47.8185,47.7342,47.7848,34400.0
2015-04-29 10:30:00,56.72,56.87,56.71,56.86,29600.0,47.7848,47.9112,47.7764,47.9027,29600.0
2015-04-29 10:40:00,56.86,56.89,56.83,56.85,42700.0,47.9027,47.928,47.8775,47.8943,42700.0
2015-04-29 10:50:00,56.84,56.87,56.77,56.79,35300.0,47.8859,47.9112,47.8269,47.8438,35300.0
2015-04-29 11:00:00,56.79,56.95,56.78,56.93,24600.0,47.8438,47.9786,47.8353,47.9617,24600.0
2015-04-29 11:10:00,56.93,56.96,56.88,56.95,41700.0,47.9617,47.987,47.9196,47.9786,41700.0
2015-04-29 11:20:00,56.95,57.0,56.94,57.0,60100.0,47.9786,48.0207,47.9701,48.0207,60100.0
2015-04-29 11:30:00,57.0,57.0,56.92,56.97,44100.0,48.0207,48.0207,47.9533,47.9954,44100.0
2015-04-29 11:40:00,56.97,57.0,56.95,57.0,39100.0,47.9954,48.0207,47.9786,48.0207,39100.0
2015-04-29 11:50:00,57.0,57.05,56.98,57.04,47900.0,48.0207,48.0628,48.0038,48.0544,47900.0
2015-04-29 12:00:00,57.04,57.05,56.98,57.02,53600.0,48.0544,48.0628,48.0038,48.0375,53600.0
2015-04-29 12:10:00,57.0,57.01,56.88,56.9,61500.0,48.0207,48.0291,47.9196,47.9364,61500.0
2015-04-29 12:20:00,56.91,56.95,56.87,56.9,20200.0,47.9449,47.9786,47.9112,47.9364,20200.0
2015-04-29 12:30:00,56.9,56.95,56.86,56.89,19600.0,47.9364,47.9786,47.9027,47.928,19600.0
2015-04-29 12:40:00,56.89,56.96,56.87,56.95,10900.0,47.928,47.987,47.9112,47.9786,10900.0
2015-04-29 12:50:00,56.95,56.97,56.91,56.96,12300.0,47.9786,47.9954,47.9449,47.987,12300.0
2015-04-29 13:00:00,56.95,56.95,56.87,56.91,11500.0,47.9786,47.9786,47.9112,47.9449,11500.0
2015-04-29 13:10:00,56.91,56.93,56.87,56.89,14200.0,47.9449,47.9617,47.9112,47.928,14200.0
2015-04-29 13:20:00,56.89,56.92,56.83,56.83,20200.0,47.928,47.9533,47.8775,47.8775,20200.0
2015-04-29 13:30:00,56.83,56.94,56.82,56.94,19200.0,47.8775,47.9701,47.869,47.9701,19200.0
2015-04-29 13:40:00,56.94,57.03,56.93,57.01,17200.0,47.9701,48.046,47.9617,48.0291,17200.0
2015-04-29 13:50:00,57.02,57.08,57.01,57.01,16500.0,48.0375,48.0881,48.0291,48.0291,16500.0
2015-04-29 14:00:00,57.02,57.07,56.72,57.02,52500.0,48.0375,48.0797,47.7848,48.0375,52500.0
2015-04-29 14:10:00,57.03,57.13,56.95,57.1,28200.0,48.046,48.1302,47.9786,48.1049,28200.0
2015-04-29 14:20:00,57.1,57.18,57.09,57.12,20400.0,48.1049,48.1723,48.0965,48.1218,20400.0
2015-04-29 14:30:00,57.12,57.22,57.08,57.17,33900.0,48.1218,48.206,48.0881,48.1639,33900.0
2015-04-29 14:40:00,57.19,57.24,57.1,57.11,23300.0,48.1808,48.2229,48.1049,48.1134,23300.0
2015-04-29 14:50:00,57.11,57.12,57.02,57.04,20600.0,48.1134,48.1218,48.0375,48.0544,20600.0
2015-04-29 15:00:00,57.04,57.05,56.94,56.96,25900.0,48.0544,48.0628,47.9701,47.987,25900.0
2015-04-29 15:10:00,56.97,57.02,56.9,56.99,38100.0,47.9954,48.0375,47.9364,48.0123,38100.0
2015-04-29 15:20:00,57.0,57.01,56.95,56.97,35400.0,48.0207,48.0291,47.9786,47.9954,35400.0
2015-04-29 15:30:00,56.96,57.04,56.96,57.0,65100.0,47.987,48.0544,47.987,48.0207,65100.0
2015-04-29 15:40:00,56.99,57.0,56.88,56.93,65700.0,48.0123,48.0207,47.9196,47.9617,65700.0
2015-04-29 15:50:00,56.92,56.93,56.88,56.89,100900.0,47.9533,47.9617,47.9196,47.928,100900.0
2015-04-30 09:30:00,56.8,57.18,56.12,56.91,142900.0,47.8522,48.1723,47.2793,47.9449,142900.0
2015-04-30 09:40:00,56.91,57.0,56.55,56.64,37800.0,47.9449,48.0207,47.6416,47.7174,37800.0
2015-04-30 09:50:00,56.62,56.62,56.17,56.19,47700.0,47.7005,47.7005,47.3214,47.3383,47700.0
2015-04-30 10:00:00,56.2,56.38,56.02,56.34,126500.0,47.3467,47.4984,47.1951,47.4647,126500.0
2015-04-30 10:10:00,56.34,56.61,56.34,56.56,92800.0,47.4647,47.6921,47.4647,47.65,92800.0
2015-04-30 10:20:00,56.56,56.58,56.43,56.47,31900.0,47.65,47.6668,47.5405,47.5742,31900.0
2015-04-30 10:30:00,56.48,56.54,56.46,56.46,32300.0,47.5826,47.6331,47.5658,47.5658,32300.0
2015-04-30 10:40:00,56.47,56.55,56.42,56.51,28300.0,47.5742,47.6416,47.5321,47.6079,28300.0
2015-04-30 10:50:00,56.5,56.52,56.4,56.47,24000.0,47.5994,47.6163,47.5152,47.5742,24000.0
2015-04-30 11:00:00,56.48,56.6,56.47,56.54,28100.0,47.5826,47.6837,47.5742,47.6331,28100.0
2015-04-30 11:10:00,56.53,56.61,56.52,56.54,17000.0,47.6247,47.6921,47.6163,47.6331,17000.0
2015-04-30 11:20:00,56.55,56.59,56.47,56.51,22900.0,47.6416,47.6753,47.5742,47.6079,22900.0
2015-04-30 11:30:00,56.51,56.58,56.39,56.42,43500.0,47.6079,47.6668,47.5068,47.5321,43500.0
2015-04-30 11:40:00,56.42,56.47,56.38,56.47,28000.0,47.5321,47.5742,47.4984,47.5742,28000.0
2015-04-30 11:50:00,56.47,56.47,56.34,56.35,21400.0,47.5742,47.5742,47.4647,47.4731,21400.0
2015-04-30 12:00:00,56.36,56.41,56.33,56.36,147400.0,47.4815,47.5236,47.4562,47.4815,147400.0
2015-04-30 12:10:00,56.35,56.43,56.34,56.4,24400.0,47.4731,47.5405,47.4647,47.5152,24400.0
2015-04-30 12:20:00,56.4,56.41,56.37,56.38,76900.0,47.5152,47.5236,47.4899,47.4984,76900.0
2015-04-30 12:30:00,56.38,56.43,56.34,56.36,69000.0,47.4984,47.5405,47.4647,47.4815,69000.0
2015-04-30 12:40:00,56.37,56.43,56.34,56.41,132100.0,47.4899,47.5405,47.4647,47.5236,132100.0
2015-04-30 12:50:00,56.42,56.48,56.36,56.48,39900.0,47.5321,47.5826,47.4815,47.5826,39900.0
2015-04-30 13:00:00,56.49,56.49,56.4,56.44,15800.0,47.591,47.591,47.5152,47.5489,15800.0
2015-04-30 13:10:00,56.43,56.47,56.4,56.45,26200.0,47.5405,47.5742,47.5152,47.5573,26200.0
2015-04-30 13:20:00,56.46,56.5,56.42,56.48,14400.0,47.5658,47.5994,47.5321,47.5826,14400.0
2015-04-30 13:30:00,56.47,56.53,56.44,56.44,18100.0,47.5742,47.6247,47.5489,47.5489,18100.0
2015-04-30 13:40:00,56.44,56.48,56.42,56.46,15900.0,47.5489,47.5826,47.5321,47.5658,15900.0
2015-04-30 13:50:00,56.45,56.51,56.42,56.47,11300.0,47.5573,47.6079,47.5321,47.5742,11300.0
2015-04-30 14:00:00,56.47,56.48,56.38,56.41,20900.0,47.5742,47.5826,47.4984,47.5236,20900.0
2015-04-30 14:10:00,56.42,56.48,56.41,56.45,21000.0,47.5321,47.5826,47.5236,47.5573,21000.0
2015-04-30 14:20:00,56.44,56.47,56.35,56.37,306400.0,47.5489,47.5742,47.4731,47.4899,306400.0
2015-04-30 14:30:00,56.37,56.37,56.23,56.28,110500.0,47.4899,47.4899,47.372,47.4141,110500.0
2015-04-30 14:40:00,56.27,56.33,56.23,56.28,129800.0,47.4057,47.4562,47.372,47.4141,129800.0
2015-04-30 14:50:00,56.28,56.28,56.24,56.24,51100.0,47.4141,47.4141,47.3804,47.3804,51100.0
2015-04-30 15:00:00,56.25,56.29,56.12,56.12,120000.0,47.3888,47.4225,47.2793,47.2793,120000.0
2015-04-30 15:10:00,56.12,56.18,56.07,56.16,68300.0,47.2793,47.3299,47.2372,47.313,68300.0
2015-04-30 15:20:00,56.16,56.21,56.15,56.21,123300.0,47.313,47.3551,47.3046,47.3551,123300.0
2015-04-30 15:30:00,56.2,56.25,56.17,56.2,56900.0,47.3467,47.3888,47.3214,47.3467,56900.0
2015-04-30 15:40:00,56.19,56.19,56.06,56.11,137400.0,47.3383,47.3383,47.2288,47.2709,137400.0
2015-04-30 15:50:00,56.1,56.19,56.07,56.16,284300.0,47.2625,47.3383,47.2372,47.313,284300.0
2015-05-01 09:30:00,56.5,56.75,56.29,56.75,53000.0,47.5994,47.8101,47.4225,47.8101,53000.0
2015-05-01 09:40:00,56.73,56.81,56.71,56.73,31000.0,47.7932,47.8606,47.7764,47.7932,31000.0
2015-05-01 09:50:00,56.74,56.75,56.47,56.47,30100.0,47.8016,47.8101,47.5742,47.5742,30100.0
2015-05-01 10:00:00,56.47,56.53,56.4,56.45,23400.0,47.5742,47.6247,47.5152,47.5573,23400.0
2015-05-01 10:10:00,56.47,56.56,56.46,56.53,24200.0,47.5742,47.65,47.5658,47.6247,24200.0
2015-05-01 10:20:00,56.53,56.55,56.42,56.42,23500.0,47.6247,47.6416,47.5321,47.5321,23500.0
2015-05-01 10:30:00,56.43,56.47,56.34,56.35,39100.0,47.5405,47.5742,47.4647,47.4731,39100.0
2015-05-01 10:40:00,56.34,56.36,56.24,56.32,27400.0,47.4647,47.4815,47.3804,47.4478,27400.0
2015-05-01 10:50:00,56.32,56.37,56.28,56.37,61100.0,47.4478,47.4899,47.4141,47.4899,61100.0
2015-05-01 11:00:00,56.38,56.41,56.33,56.34,30200.0,47.4984,47.5236,47.4562,47.4647,30200.0
2015-05-01 11:10:00,56.34,56.41,56.34,56.35,17000.0,47.4647,47.5236,47.4647,47.4731,17000.0
2015-05-01 11:20:00,56.35,56.37,56.28,56.34,19800.0,47.4731,47.4899,47.4141,47.4647,19800.0
2015-05-01 11:30:00,56.36,56.38,56.28,56.29,167800.0,47.4815,47.4984,47.4141,47.4225,167800.0
2015-05-01 11:40:00,56.3,56.32,56.11,56.15,19200.0,47.431,47.4478,47.2709,47.3046,19200.0
2015-05-01 11:50:00,56.15,56.31,56.12,56.3,14600.0,47.3046,47.4394,47.2793,47.431,14600.0
2015-05-01 12:00:00,56.3,56.31,56.16,56.23,16500.0,47.431,47.4394,47.313,47.372,16500.0
2015-05-01 12:10:00,56.23,56.25,56.2,56.25,13400.0,47.372,47.3888,47.3467,47.3888,13400.0
2015-05-01 12:20:00,56.25,56.33,56.23,56.33,14400.0,47.3888,47.4562,47.372,47.4562,14400.0
2015-05-01 12:30:00,56.33,56.37,56.32,56.34,17300.0,47.4562,47.4899,47.4478,47.4647,17300.0
2015-05-01 12:40:00,56.33,56.4,56.32,56.4,11300.0,47.4562,47.5152,47.4478,47.5152,11300.0
2015-05-01 12:50:00,56.4,56.41,56.37,56.4,14400.0,47.5152,47.5236,47.4899,47.5152,14400.0
2015-05-01 13:00:00,56.41,56.42,56.37,56.4,21800.0,47.5236,47.5321,47.4899,47.5152,21800.0
2015-05-01 13:10:00,56.39,56.47,56.38,56.45,21000.0,47.5068,47.5742,47.4984,47.5573,21000.0
2015-05-01 13:20:00,56.46,56.46,56.34,56.37,23900.0,47.5658,47.5658,47.4647,47.4899,23900.0
2015-05-01 13:30:00,56.38,56.44,56.38,56.44,9200.0,47.4984,47.5489,47.4984,47.5489,9200.0
2015-05-01 13:40:00,56.45,56.45,56.4,56.44,16300.0,47.5573,47.5573,47.5152,47.5489,16300.0
2015-05-01 13:50:00,56.44,56.54,56.44,56.48,21200.0,47.5489,47.6331,47.5489,47.5826,21200.0
2015-05-01 14:00:00,56.48,56.53,56.47,56.53,17900.0,47.5826,47.6247,47.5742,47.6247,17900.0
2015-05-01 14:10:00,56.53,56.55,56.5,56.53,21100.0,47.6247,47.6416,47.5994,47.6247,21100.0
2015-05-01 14:20:00,56.53,56.59,56.52,56.58,13200.0,47.6247,47.6753,47.6163,47.6668,13200.0
2015-05-01 14:30:00,56.59,56.6,56.54,56.55,15200.0,47.6753,47.6837,47.6331,47.6416,15200.0
2015-05-01 14:40:00,56.55,56.56,56.53,56.54,24200.0,47.6416,47.65,47.6247,47.6331,24200.0
2015-05-01 14:50:00,56.53,56.54,56.48,56.51,17500.0,47.6247,47.6331,47.5826,47.6079,17500.0
2015-05-01 15:00:00,56.51,56.53,56.5,56.51,27300.0,47.6079,47.6247,47.5994,47.6079,27300.0
2015-05-01 15:10:00,56.51,56.53,56.48,56.51,26500.0,47.6079,47.6247,47.5826,47.6079,26500.0
2015-05-01 15:20:00,56.51,56.52,56.42,56.43,54700.0,47.6079,47.6163,47.5321,47.5405,54700.0
2015-05-01 15:30:00,56.44,56.49,56.42,56.44,45100.0,47.5489,47.591,47.5321,47.5489,45100.0
2015-05-01 15:40:00,56.45,56.62,56.45,56.61,85600.0,47.5573,47.7005,47.5573,47.6921,85600.0
2015-05-01 15:50:00,56.62,56.68,56.59,56.65,218600.0,47.7005,47.7511,47.6753,47.7258,218600.0
2015-05-04 09:30:00,56.66,56.8,56.62,56.8,45200.0,47.7342,47.8522,47.7005,47.8522,45200.0
2015-05-04 09:40:00,56.8,56.9,56.79,56.86,20100.0,47.8522,47.9364,47.8438,47.9027,20100.0
2015-05-04 09:50:00,56.87,56.89,56.84,56.89,29200.0,47.9112,47.928,47.8859,47.928,29200.0
2015-05-04 10:00:00,56.88,56.89,56.84,56.88,23300.0,47.9196,47.928,47.8859,47.9196,23300.0
2015-05-04 10:10:00,56.89,56.92,56.86,56.89,46300.0,47.928,47.9533,47.9027,47.928,46300.0
2015-05-04 10:20:00,56.89,56.93,56.88,56.9,20600.0,47.928,47.9617,47.9196,47.9364,20600.0
2015-05-04 10:30:00,56.9,56.96,56.89,56.95,25900.0,47.9364,47.987,47.928,47.9786,25900.0
2015-05-04 10:40:00,56.94,56.95,56.89,56.9,15900.0,47.9701,47.9786,47.928,47.9364,15900.0
2015-05-04 10:50:00,56.9,56.93,56.87,56.9,19600.0,47.9364,47.9617,47.9112,47.9364,19600.0
2015-05-04 11:00:00,56.91,56.92,56.88,56.89,32200.0,47.9449,47.9533,47.9196,47.928,32200.0
2015-05-04 11:10:00,56.88,56.9,56.79,56.79,22600.0,47.9196,47.9364,47.8438,47.8438,22600.0
2015-05-04 11:20:00,56.78,56.8,56.74,56.77,20000.0,47.8353,47.8522,47.8016,47.8269,20000.0
2015-05-04 11:30:00,56.77,56.77,56.72,56.75,13200.0,47.8269,47.8269,47.7848,47.8101,13200.0
2015-05-04 11:40:00,56.75,56.76,56.71,56.75,15400.0,47.8101,47.8185,47.7764,47.8101,15400.0
2015-05-04 11:50:00,56.75,56.82,56.68,56.81,24000.0,47.8101,47.869,47.7511,47.8606,24000.0
2015-05-04 12:00:00,56.81,56.87,56.8,56.85,22100.0,47.8606,47.9112,47.8522,47.8943,22100.0
2015-05-04 12:10:00,56.85,56.89,56.84,56.89,30700.0,47.8943,47.928,47.8859,47.928,30700.0
2015-05-04 12:20:00,56.89,56.91,56.84,56.91,26400.0,47.928,47.9449,47.8859,47.9449,26400.0
2015-05-04 12:30:00,56.91,56.91,56.85,56.88,18500.0,47.9449,47.9449,47.8943,47.9196,18500.0
2015-05-04 12:40:00,56.88,56.9,56.85,56.89,18700.0,47.9196,47.9364,47.8943,47.928,18700.0
2015-05-04 12:50:00,56.89,56.95,56.88,56.93,26700.0,47.928,47.9786,47.9196,47.9617,26700.0
2015-05-04 13:00:00,56.92,56.93,56.86,56.9,22500.0,47.9533,47.9617,47.9027,47.9364,22500.0
2015-05-04 13:10:00,56.9,56.96,56.89,56.94,15300.0,47.9364,47.987,47.928,47.9701,15300.0
2015-05-04 13:20:00,56.94,56.95,56.89,56.95,21200.0,47.9701,47.9786,47.928,47.9786,21200.0
2015-05-04 13:30:00,56.96,56.96,56.91,56.93,13100.0,47.987,47.987,47.9449,47.9617,13100.0
2015-05-04 13:40:00,56.94,56.96,56.93,56.94,14800.0,47.9701,47.987,47.9617,47.9701,14800.0
2015-05-04 13:50:00,56.95,56.98,56.94,56.96,16200.0,47.9786,48.0038,47.9701,47.987,16200.0
2015-05-04 14:00:00,56.96,56.99,56.9,56.96,36800.0,47.987,48.0123,47.9364,47.987,36800.0
2015-05-04 14:10:00,56.97,56.98,56.92,56.98,14400.0,47.9954,48.0038,47.9533,48.0038,14400.0
2015-05-04 14:20:00,56.97,56.98,56.94,56.98,12600.0,47.9954,48.0038,47.9701,48.0038,12600.0
2015-05-04 14:30:00,56.98,57.0,56.96,56.96,16100.0,48.0038,48.0207,47.987,47.987,16100.0
2015-05-04 14:40:00,56.97,56.98,56.93,56.94,15400.0,47.9954,48.0038,47.9617,47.9701,15400.0
2015-05-04 14:50:00,56.95,56.96,56.91,56.95,39800.0,47.9786,47.987,47.9449,47.9786,39800.0
2015-05-04 15:00:00,56.96,56.97,56.92,56.94,40200.0,47.987,47.9954,47.9533,47.9701,40200.0
2015-05-04 15:10:00,56.94,57.01,56.94,57.0,66800.0,47.9701,48.0291,47.9701,48.0207,66800.0
2015-05-04 15:20:00,57.0,57.06,56.99,57.03,56800.0,48.0207,48.0712,48.0123,48.046,56800.0
2015-05-04 15:30:00,57.03,57.07,57.0,57.05,87300.0,48.046,48.0797,48.0207,48.0628,87300.0
2015-05-04 15:40:00,57.05,57.08,57.04,57.07,102100.0,48.0628,48.0881,48.0544,48.0797,102100.0
2015-05-04 15:50:00,57.06,57.1,57.05,57.08,282500.0,48.0712,48.1049,48.0628,48.0881,282500.0
2015-05-05 09:30:00,56.86,57.12,56.7,57.02,74400.0,47.9027,48.1218,47.7679,48.0375,74400.0
2015-05-05 09:40:00,57.02,57.05,56.86,56.92,41700.0,48.0375,48.0628,47.9027,47.9533,41700.0
2015-05-05 09:50:00,56.92,56.94,56.79,56.83,46500.0,47.9533,47.9701,47.8438,47.8775,46500.0
2015-05-05 10:00:00,56.83,56.85,56.74,56.84,47000.0,47.8775,47.8943,47.8016,47.8859,47000.0
2015-05-05 10:10:00,56.84,56.84,56.68,56.69,35900.0,47.8859,47.8859,47.7511,47.7595,35900.0
2015-05-05 10:20:00,56.69,56.83,56.68,56.78,56500.0,47.7595,47.8775,47.7511,47.8353,56500.0
2015-05-05 10:30:00,56.78,56.81,56.67,56.75,109000.0,47.8353,47.8606,47.7427,47.8101,109000.0
2015-05-05 10:40:00,56.75,56.76,56.7,56.75,53300.0,47.8101,47.8185,47.7679,47.8101,53300.0
2015-05-05 10:50:00,56.76,56.77,56.68,56.76,58400.0,47.8185,47.8269,47.7511,47.8185,58400.0
2015-05-05 11:00:00,56.76,56.78,56.5,56.5,108000.0,47.8185,47.8353,47.5994,47.5994,108000.0
2015-05-05 11:10:00,56.5,56.62,56.48,56.6,95200.0,47.5994,47.7005,47.5826,47.6837,95200.0
2015-05-05 11:20:00,56.6,56.61,56.49,56.52,130300.0,47.6837,47.6921,47.591,47.6163,130300.0
2015-05-05 11:30:00,56.52,56.59,56.51,56.57,87300.0,47.6163,47.6753,47.6079,47.6584,87300.0
2015-05-05 11:40:00,56.57,56.62,56.55,56.6,42000.0,47.6584,47.7005,47.6416,47.6837,42000.0
2015-05-05 11:50:00,56.6,56.65,56.58,56.64,34300.0,47.6837,47.7258,47.6668,47.7174,34300.0
2015-05-05 12:00:00,56.65,56.69,56.62,56.65,32700.0,47.7258,47.7595,47.7005,47.7258,32700.0
2015-05-05 12:10:00,56.65,56.7,56.63,56.67,26700.0,47.7258,47.7679,47.709,47.7427,26700.0
2015-05-05 12:20:00,56.68,56.71,56.63,56.69,60200.0,47.7511,47.7764,47.709,47.7595,60200.0
2015-05-05 12:30:00,56.68,56.72,56.67,56.69,54600.0,47.7511,47.7848,47.7427,47.7595,54600.0
2015-05-05 12:40:00,56.69,56.74,56.67,56.73,99100.0,47.7595,47.8016,47.7427,47.7932,99100.0
2015-05-05 12:50:00,56.73,56.73,56.67,56.72,74900.0,47.7932,47.7932,47.7427,47.7848,74900.0
2015-05-05 13:00:00,56.72,56.72,56.67,56.68,56700.0,47.7848,47.7848,47.7427,47.7511,56700.0
2015-05-05 13:10:00,56.68,56.71,56.56,56.58,126800.0,47.7511,47.7764,47.65,47.6668,126800.0
2015-05-05 13:20:00,56.58,56.62,56.52,56.6,93100.0,47.6668,47.7005,47.6163,47.6837,93100.0
2015-05-05 13:30:00,56.61,56.64,56.57,56.62,25400.0,47.6921,47.7174,47.6584,47.7005,25400.0
2015-05-05 13:40:00,56.62,56.62,56.58,56.59,57900.0,47.7005,47.7005,47.6668,47.6753,57900.0
2015-05-05 13:50:00,56.6,56.61,56.53,56.54,115000.0,47.6837,47.6921,47.6247,47.6331,115000.0
2015-05-05 14:00:00,56.53,56.6,56.47,56.58,50800.0,47.6247,47.6837,47.5742,47.6668,50800.0
2015-05-05 14:10:00,56.59,56.61,56.55,56.58,37400.0,47.6753,47.6921,47.6416,47.6668,37400.0
2015-05-05 14:20:00,56.59,56.61,56.52,56.55,69800.0,47.6753,47.6921,47.6163,47.6416,69800.0
2015-05-05 14:30:00,56.56,56.59,56.54,56.54,84500.0,47.65,47.6753,47.6331,47.6331,84500.0
2015-05-05 14:40:00,56.55,56.55,56.46,56.46,31900.0,47.6416,47.6416,47.5658,47.5658,31900.0
2015-05-05 14:50:00,56.45,56.45,56.37,56.4,35800.0,47.5573,47.5573,47.4899,47.5152,35800.0
2015-05-05 15:00:00,56.4,56.45,56.39,56.4,35300.0,47.5152,47.5573,47.5068,47.5152,35300.0
2015-05-05 15:10:00,56.39,56.48,56.39,56.42,39800.0,47.5068,47.5826,47.5068,47.5321,39800.0
2015-05-05 15:20:00,56.42,56.49,56.39,56.47,42200.0,47.5321,47.591,47.5068,47.5742,42200.0
2015-05-05 15:30:00,56.46,56.54,56.46,56.51,57300.0,47.5658,47.6331,47.5658,47.6079,57300.0
2015-05-05 15:40:00,56.5,56.52,56.44,56.46,160200.0,47.5994,47.6163,47.5489,47.5658,160200.0
2015-05-05 15:50:00,56.45,56.54,56.44,56.48,267900.0,47.5573,47.6331,47.5489,47.5826,267900.0
2015-05-06 09:30:00,56.71,56.73,56.57,56.61,36500.0,47.7764,47.7932,47.6584,47.6921,36500.0
2015-05-06 09:40:00,56.61,56.65,56.3,56.33,73100.0,47.6921,47.7258,47.431,47.4562,73100.0
2015-05-06 09:50:00,56.33,56.45,56.3,56.42,64700.0,47.4562,47.5573,47.431,47.5321,64700.0
2015-05-06 10:00:00,56.43,56.49,56.34,56.35,75900.0,47.5405,47.591,47.4647,47.4731,75900.0
2015-05-06 10:10:00,56.36,56.4,56.29,56.37,40500.0,47.4815,47.5152,47.4225,47.4899,40500.0
2015-05-06 10:20:00,56.38,56.45,56.3,56.42,28200.0,47.4984,47.5573,47.431,47.5321,28200.0
2015-05-06 10:30:00,56.43,56.43,56.34,56.43,34200.0,47.5405,47.5405,47.4647,47.5405,34200.0
2015-05-06 10:40:00,56.45,56.58,56.45,56.56,25600.0,47.5573,47.6668,47.5573,47.65,25600.0
2015-05-06 10:50:00,56.56,56.57,56.47,56.55,31200.0,47.65,47.6584,47.5742,47.6416,31200.0
2015-05-06 11:00:00,56.55,56.55,56.47,56.48,23100.0,47.6416,47.6416,47.5742,47.5826,23100.0
2015-05-06 11:10:00,56.48,56.49,56.37,56.4,28200.0,47.5826,47.591,47.4899,47.5152,28200.0
2015-05-06 11:20:00,56.4,56.52,56.37,56.49,44600.0,47.5152,47.6163,47.4899,47.591,44600.0
2015-05-06 11:30:00,56.51,56.55,56.48,56.5,40300.0,47.6079,47.6416,47.5826,47.5994,40300.0
2015-05-06 11:40:00,56.5,56.63,56.5,56.59,23700.0,47.5994,47.709,47.5994,47.6753,23700.0
2015-05-06 11:50:00,56.6,56.6,56.5,56.52,36900.0,47.6837,47.6837,47.5994,47.6163,36900.0
2015-05-06 12:00:00,56.52,56.52,56.4,56.42,18700.0,47.6163,47.6163,47.5152,47.5321,18700.0
2015-05-06 12:10:00,56.42,56.44,56.38,56.43,16700.0,47.5321,47.5489,47.4984,47.5405,16700.0
2015-05-06 12:20:00,56.44,56.45,56.4,56.4,15100.0,47.5489,47.5573,47.5152,47.5152,15100.0
2015-05-06 12:30:00,56.4,56.45,56.39,56.44,17400.0,47.5152,47.5573,47.5068,47.5489,17400.0
2015-05-06 12:40:00,56.44,56.44,56.35,56.39,33900.0,47.5489,47.5489,47.4731,47.5068,33900.0
2015-05-06 12:50:00,56.39,56.46,56.35,56.44,81100.0,47.5068,47.5658,47.4731,47.5489,81100.0
2015-05-06 13:00:00,56.44,56.49,56.4,56.45,99000.0,47.5489,47.591,47.5152,47.5573,99000.0
2015-05-06 13:10:00,56.45,56.48,56.44,56.48,22800.0,47.5573,47.5826,47.5489,47.5826,22800.0
2015-05-06 13:20:00,56.47,56.48,56.44,56.46,24800.0,47.5742,47.5826,47.5489,47.5658,24800.0
2015-05-06 13:30:00,56.45,56.48,56.39,56.47,53800.0,47.5573,47.5826,47.5068,47.5742,53800.0
2015-05-06 13:40:00,56.47,56.48,56.4,56.46,144100.0,47.5742,47.5826,47.5152,47.5658,144100.0
2015-05-06 13:50:00,56.46,56.5,56.43,56.49,237300.0,47.5658,47.5994,47.5405,47.591,237300.0
2015-05-06 14:00:00,56.49,56.53,56.43,56.45,138900.0,47.591,47.6247,47.5405,47.5573,138900.0
2015-05-06 14:10:00,56.44,56.45,56.38,56.43,26000.0,47.5489,47.5573,47.4984,47.5405,26000.0
2015-05-06 14:20:00,56.44,56.44,56.32,56.33,49300.0,47.5489,47.5489,47.4478,47.4562,49300.0
2015-05-06 14:30:00,56.33,56.33,56.15,56.19,37300.0,47.4562,47.4562,47.3046,47.3383,37300.0
2015-05-06 14:40:00,56.19,56.2,56.11,56.2,24800.0,47.3383,47.3467,47.2709,47.3467,24800.0
2015-05-06 14:50:00,56.19,56.31,56.19,56.3,39500.0,47.3383,47.4394,47.3383,47.431,39500.0
2015-05-06 15:00:00,56.31,56.31,56.24,56.28,39300.0,47.4394,47.4394,47.3804,47.4141,39300.0
2015-05-06 15:10:00,56.27,56.27,56.23,56.26,84900.0,47.4057,47.4057,47.372,47.3973,84900.0
2015-05-06 15:20:00,56.26,56.35,56.25,56.35,36100.0,47.3973,47.4731,47.3888,47.4731,36100.0
2015-05-06 15:30:00,56.36,56.42,56.27,56.41,49300.0,47.4815,47.5321,47.4057,47.5236,49300.0
2015-05-06 15:40:00,56.4,56.4,56.29,56.35,80100.0,47.5152,47.5152,47.4225,47.4731,80100.0
2015-05-06 15:50:00,56.34,56.47,56.33,56.46,203400.0,47.4647,47.5742,47.4562,47.5658,203400.0
2015-05-07 09:30:00,56.52,56.57,56.32,56.46,45100.0,47.6163,47.6584,47.4478,47.5658,45100.0
2015-05-07 09:40:00,56.45,56.63,56.43,56.63,27500.0,47.5573,47.709,47.5405,47.709,27500.0
2015-05-07 09:50:00,56.62,56.65,56.48,56.54,28600.0,47.7005,47.7258,47.5826,47.6331,28600.0
2015-05-07 10:00:00,56.53,56.69,56.5,56.65,25500.0,47.6247,47.7595,47.5994,47.7258,25500.0
2015-05-07 10:10:00,56.66,56.77,56.66,56.76,41300.0,47.7342,47.8269,47.7342,47.8185,41300.0
2015-05-07 10:20:00,56.76,56.78,56.66,56.7,23200.0,47.8185,47.8353,47.7342,47.7679,23200.0
2015-05-07 10:30:00,56.69,56.77,56.65,56.77,46100.0,47.7595,47.8269,47.7258,47.8269,46100.0
2015-05-07 10:40:00,56.78,56.91,56.78,56.86,20800.0,47.8353,47.9449,47.8353,47.9027,20800.0
2015-05-07 10:50:00,56.86,56.94,56.86,56.9,13200.0,47.9027,47.9701,47.9027,47.9364,13200.0
2015-05-07 11:00:00,56.9,56.94,56.85,56.88,11300.0,47.9364,47.9701,47.8943,47.9196,11300.0
2015-05-07 11:10:00,56.88,56.95,56.87,56.94,10300.0,47.9196,47.9786,47.9112,47.9701,10300.0
2015-05-07 11:20:00,56.94,57.07,56.93,57.05,72500.0,47.9701,48.0797,47.9617,48.0628,72500.0
2015-05-07 11:30:00,57.04,57.05,56.99,56.99,16200.0,48.0544,48.0628,48.0123,48.0123,16200.0
2015-05-07 11:40:00,56.99,57.05,56.99,57.05,13000.0,48.0123,48.0628,48.0123,48.0628,13000.0
2015-05-07 11:50:00,57.04,57.04,56.98,56.99,9600.0,48.0544,48.0544,48.0038,48.0123,9600.0
2015-05-07 12:00:00,56.99,57.03,56.98,57.0,14000.0,48.0123,48.046,48.0038,48.0207,14000.0
2015-05-07 12:10:00,57.01,57.09,57.0,57.08,17900.0,48.0291,48.0965,48.0207,48.0881,17900.0
2015-05-07 12:20:00,57.1,57.18,57.07,57.18,42300.0,48.1049,48.1723,48.0797,48.1723,42300.0
2015-05-07 12:30:00,57.18,57.23,57.18,57.22,35500.0,48.1723,48.2145,48.1723,48.206,35500.0
2015-05-07 12:40:00,57.22,57.25,57.18,57.19,14000.0,48.206,48.2313,48.1723,48.1808,14000.0
2015-05-07 12:50:00,57.2,57.23,57.18,57.2,18800.0,48.1892,48.2145,48.1723,48.1892,18800.0
2015-05-07 13:00:00,57.2,57.22,57.18,57.21,35300.0,48.1892,48.206,48.1723,48.1976,35300.0
2015-05-07 13:10:00,57.2,57.2,57.17,57.18,14200.0,48.1892,48.1892,48.1639,48.1723,14200.0
2015-05-07 13:20:00,57.18,57.18,57.12,57.15,49900.0,48.1723,48.1723,48.1218,48.1471,49900.0
2015-05-07 13:30:00,57.14,57.18,57.13,57.18,30600.0,48.1386,48.1723,48.1302,48.1723,30600.0
2015-05-07 13:40:00,57.18,57.18,57.14,57.15,14000.0,48.1723,48.1723,48.1386,48.1471,14000.0
2015-05-07 13:50:00,57.15,57.2,57.15,57.19,43500.0,48.1471,48.1892,48.1471,48.1808,43500.0
2015-05-07 14:00:00,57.2,57.23,57.18,57.22,28900.0,48.1892,48.2145,48.1723,48.206,28900.0
2015-05-07 14:10:00,57.22,57.25,57.22,57.23,15700.0,48.206,48.2313,48.206,48.2145,15700.0
2015-05-07 14:20:00,57.23,57.24,57.21,57.22,51100.0,48.2145,48.2229,48.1976,48.206,51100.0
2015-05-07 14:30:00,57.22,57.24,57.2,57.22,35100.0,48.206,48.2229,48.1892,48.206,35100.0
2015-05-07 14:40:00,57.22,57.25,57.17,57.17,57900.0,48.206,48.2313,48.1639,48.1639,57900.0
2015-05-07 14:50:00,57.17,57.23,57.14,57.22,67600.0,48.1639,48.2145,48.1386,48.206,67600.0
2015-05-07 15:00:00,57.22,57.23,57.17,57.21,88700.0,48.206,48.2145,48.1639,48.1976,88700.0
2015-05-07 15:10:00,57.21,57.21,57.1,57.11,31100.0,48.1976,48.1976,48.1049,48.1134,31100.0
2015-05-07 15:20:00,57.11,57.12,57.06,57.1,42700.0,48.1134,48.1218,48.0712,48.1049,42700.0
2015-05-07 15:30:00,57.1,57.13,57.09,57.12,40500.0,48.1049,48.1302,48.0965,48.1218,40500.0
2015-05-07 15:40:00,57.12,57.13,57.05,57.13,124500.0,48.1218,48.1302,48.0628,48.1302,124500.0
2015-05-07 15:50:00,57.12,57.17,57.11,57.16,171500.0,48.1218,48.1639,48.1134,48.1555,171500.0
2015-05-08 09:30:00,57.65,57.72,57.41,57.52,66200.0,48.5683,48.6273,48.3661,48.4588,66200.0
2015-05-08 09:40:00,57.53,57.65,57.52,57.6,45100.0,48.4672,48.5683,48.4588,48.5262,45100.0
2015-05-08 09:50:00,57.6,57.75,57.59,57.7,67200.0,48.5262,48.6525,48.5177,48.6104,67200.0
2015-05-08 10:00:00,57.71,57.78,57.68,57.71,63900.0,48.6188,48.6778,48.5936,48.6188,63900.0
2015-05-08 10:10:00,57.71,57.82,57.71,57.82,120300.0,48.6188,48.7115,48.6188,48.7115,120300.0
2015-05-08 10:20:00,57.82,57.82,57.73,57.77,34000.0,48.7115,48.7115,48.6357,48.6694,34000.0
2015-05-08 10:30:00,57.77,57.79,57.63,57.65,52200.0,48.6694,48.6862,48.5514,48.5683,52200.0
2015-05-08 10:40:00,57.65,57.72,57.63,57.64,35700.0,48.5683,48.6273,48.5514,48.5599,35700.0
2015-05-08 10:50:00,57.65,57.67,57.61,57.67,30800.0,48.5683,48.5851,48.5346,48.5851,30800.0
2015-05-08 11:00:00,57.66,57.75,57.64,57.75,29100.0,48.5767,48.6525,48.5599,48.6525,29100.0
2015-05-08 11:10:00,57.75,57.76,57.71,57.73,41500.0,48.6525,48.661,48.6188,48.6357,41500.0
2015-05-08 11:20:00,57.73,57.77,57.72,57.76,44900.0,48.6357,48.6694,48.6273,48.661,44900.0
2015-05-08 11:30:00,57.75,57.79,57.71,57.73,42600.0,48.6525,48.6862,48.6188,48.6357,42600.0
2015-05-08 11:40:00,57.73,57.74,57.68,57.72,45700.0,48.6357,48.6441,48.5936,48.6273,45700.0
2015-05-08 11:50:00,57.71,57.77,57.7,57.74,42300.0,48.6188,48.6694,48.6104,48.6441,42300.0
2015-05-08 12:00:00,57.74,57.76,57.68,57.74,53200.0,48.6441,48.661,48.5936,48.6441,53200.0
2015-05-08 12:10:00,57.73,57.76,57.71,57.74,20400.0,48.6357,48.661,48.6188,48.6441,20400.0
2015-05-08 12:20:00,57.74,57.79,57.72,57.76,33900.0,48.6441,48.6862,48.6273,48.661,33900.0
2015-05-08 12:30:00,57.74,57.75,57.66,57.67,18400.0,48.6441,48.6525,48.5767,48.5851,18400.0
2015-05-08 12:40:00,57.67,57.7,57.64,57.7,20900.0,48.5851,48.6104,48.5599,48.6104,20900.0
2015-05-08 12:50:00,57.7,57.73,57.66,57.73,19900.0,48.6104,48.6357,48.5767,48.6357,19900.0
2015-05-08 13:00:00,57.72,57.75,57.67,57.74,28100.0,48.6273,48.6525,48.5851,48.6441,28100.0
2015-05-08 13:10:00,57.75,57.81,57.75,57.77,44500.0,48.6525,48.7031,48.6525,48.6694,44500.0
2015-05-08 13:20:00,57.77,57.78,57.72,57.72,19000.0,48.6694,48.6778,48.6273,48.6273,19000.0
2015-05-08 13:30:00,57.71,57.73,57.67,57.69,36100.0,48.6188,48.6357,48.5851,48.602,36100.0
2015-05-08 13:40:00,57.69,57.7,57.66,57.69,24200.0,48.602,48.6104,48.5767,48.602,24200.0
2015-05-08 13:50:00,57.69,57.75,57.68,57.73,20300.0,48.602,48.6525,48.5936,48.6357,20300.0
2015-05-08 14:00:00,57.73,57.77,57.72,57.73,24700.0,48.6357,48.6694,48.6273,48.6357,24700.0
2015-05-08 14:10:00,57.73,57.74,57.71,57.73,20700.0,48.6357,48.6441,48.6188,48.6357,20700.0
2015-05-08 14:20:00,57.73,57.74,57.65,57.65,17700.0,48.6357,48.6441,48.5683,48.5683,17700.0
2015-05-08 14:30:00,57.66,57.78,57.66,57.78,33900.0,48.5767,48.6778,48.5767,48.6778,33900.0
2015-05-08 14:40:00,57.78,57.8,57.73,57.78,35400.0,48.6778,48.6947,48.6357,48.6778,35400.0
2015-05-08 14:50:00,57.78,57.78,57.74,57.78,23000.0,48.6778,48.6778,48.6441,48.6778,23000.0
2015-05-08 15:00:00,57.79,57.89,57.78,57.87,51300.0,48.6862,48.7705,48.6778,48.7536,51300.0
2015-05-08 15:10:00,57.86,57.87,57.81,57.82,34700.0,48.7452,48.7536,48.7031,48.7115,34700.0
2015-05-08 15:20:00,57.83,57.83,57.8,57.83,71100.0,48.7199,48.7199,48.6947,48.7199,71100.0
2015-05-08 15:30:00,57.82,57.88,57.79,57.88,79700.0,48.7115,48.7621,48.6862,48.7621,79700.0
2015-05-08 15:40:00,57.88,57.96,57.87,57.95,103400.0,48.7621,48.8295,48.7536,48.821,103400.0
2015-05-08 15:50:00,57.95,57.99,57.91,57.96,203000.0,48.821,48.8547,48.7873,48.8295,203000.0
2015-05-11 09:30:00,57.82,57.95,57.71,57.86,37000.0,48.7115,48.821,48.6188,48.7452,37000.0
2015-05-11 09:40:00,57.87,57.94,57.81,57.93,36600.0,48.7536,48.8126,48.7031,48.8042,36600.0
2015-05-11 09:50:00,57.93,57.98,57.88,57.94,44400.0,48.8042,48.8463,48.7621,48.8126,44400.0
2015-05-11 10:00:00,57.95,58.08,57.93,58.03,105400.0,48.821,48.9305,48.8042,48.8884,105400.0
2015-05-11 10:10:00,58.02,58.07,57.98,57.98,48100.0,48.88,48.9221,48.8463,48.8463,48100.0
2015-05-11 10:20:00,57.98,58.05,57.98,58.02,25700.0,48.8463,48.9053,48.8463,48.88,25700.0
2015-05-11 10:30:00,58.02,58.04,57.96,58.03,64200.0,48.88,48.8969,48.8295,48.8884,64200.0
2015-05-11 10:40:00,58.04,58.06,58.01,58.05,33700.0,48.8969,48.9137,48.8716,48.9053,33700.0
2015-05-11 10:50:00,58.06,58.19,58.06,58.17,72900.0,48.9137,49.0232,48.9137,49.0064,72900.0
2015-05-11 11:00:00,58.17,58.23,58.13,58.23,56100.0,49.0064,49.0569,48.9727,49.0569,56100.0
2015-05-11 11:10:00,58.23,58.36,58.23,58.35,48500.0,49.0569,49.1664,49.0569,49.158,48500.0
2015-05-11 11:20:00,58.34,58.36,58.27,58.31,30300.0,49.1496,49.1664,49.0906,49.1243,30300.0
2015-05-11 11:30:00,58.31,58.31,58.21,58.25,18500.0,49.1243,49.1243,49.0401,49.0738,18500.0
2015-05-11 11:40:00,58.25,58.26,58.22,58.23,47300.0,49.0738,49.0822,49.0485,49.0569,47300.0
2015-05-11 11:50:00,58.23,58.24,58.18,58.2,20600.0,49.0569,49.0653,49.0148,49.0316,20600.0
2015-05-11 12:00:00,58.2,58.22,58.04,58.07,26800.0,49.0316,49.0485,48.8969,48.9221,26800.0
2015-05-11 12:10:00,58.07,58.09,58.0,58.02,22000.0,48.9221,48.939,48.8632,48.88,22000.0
2015-05-11 12:20:00,58.02,58.04,57.98,58.03,29900.0,48.88,48.8969,48.8463,48.8884,29900.0
2015-05-11 12:30:00,58.03,58.05,57.98,58.04,15000.0,48.8884,48.9053,48.8463,48.8969,15000.0
2015-05-11 12:40:00,58.04,58.06,58.01,58.05,22400.0,48.8969,48.9137,48.8716,48.9053,22400.0
2015-05-11 12:50:00,58.05,58.09,58.05,58.07,26700.0,48.9053,48.939,48.9053,48.9221,26700.0
2015-05-11 13:00:00,58.07,58.1,58.05,58.1,21800.0,48.9221,48.9474,48.9053,48.9474,21800.0
2015-05-11 13:10:00,58.1,58.16,58.09,58.15,24000.0,48.9474,48.9979,48.939,48.9895,24000.0
2015-05-11 13:20:00,58.16,58.17,58.14,58.14,27200.0,48.9979,49.0064,48.9811,48.9811,27200.0
2015-05-11 13:30:00,58.15,58.15,58.09,58.11,18800.0,48.9895,48.9895,48.939,48.9558,18800.0
2015-05-11 13:40:00,58.11,58.11,58.06,58.07,25000.0,48.9558,48.9558,48.9137,48.9221,25000.0
2015-05-11 13:50:00,58.07,58.1,58.06,58.08,23200.0,48.9221,48.9474,48.9137,48.9305,23200.0
2015-05-11 14:00:00,58.07,58.08,58.02,58.03,29400.0,48.9221,48.9305,48.88,48.8884,29400.0
2015-05-11 14:10:00,58.04,58.05,58.0,58.05,19300.0,48.8969,48.9053,48.8632,48.9053,19300.0
2015-05-11 14:20:00,58.05,58.09,58.03,58.05,33400.0,48.9053,48.939,48.8884,48.9053,33400.0
2015-05-11 14:30:00,58.04,58.05,57.95,57.97,33800.0,48.8969,48.9053,48.821,48.8379,33800.0
2015-05-11 14:40:00,57.97,58.01,57.96,58.0,28200.0,48.8379,48.8716,48.8295,48.8632,28200.0
2015-05-11 14:50:00,58.0,58.01,57.92,57.98,36500.0,48.8632,48.8716,48.7958,48.8463,36500.0
2015-05-11 15:00:00,57.97,58.01,57.91,58.01,36400.0,48.8379,48.8716,48.7873,48.8716,36400.0
2015-05-11 15:10:00,58.01,58.02,57.95,58.02,36600.0,48.8716,48.88,48.821,48.88,36600.0
2015-05-11 15:20:00,58.02,58.02,57.98,58.0,55800.0,48.88,48.88,48.8463,48.8632,55800.0
2015-05-11 15:30:00,58.0,58.03,57.94,57.98,64300.0,48.8632,48.8884,48.8126,48.8463,64300.0
2015-05-11 15:40:00,57.98,58.0,57.94,57.94,76900.0,48.8463,48.8632,48.8126,48.8126,76900.0
2015-05-11 15:50:00,57.95,57.97,57.92,57.92,179400.0,48.821,48.8379,48.7958,48.7958,179400.0
2015-05-12 09:30:00,57.75,57.75,57.46,57.47,71300.0,48.6525,48.6525,48.4082,48.4166,71300.0
2015-05-12 09:40:00,57.47,57.47,57.27,57.38,38300.0,48.4166,48.4166,48.2481,48.3408,38300.0
2015-05-12 09:50:00,57.38,57.52,57.36,57.38,31100.0,48.3408,48.4588,48.324,48.3408,31100.0
2015-05-12 10:00:00,57.38,57.38,57.26,57.38,46500.0,48.3408,48.3408,48.2397,48.3408,46500.0
2015-05-12 10:10:00,57.38,57.46,57.29,57.29,30800.0,48.3408,48.4082,48.265,48.265,30800.0
2015-05-12 10:20:00,57.29,57.33,57.23,57.23,25400.0,48.265,48.2987,48.2145,48.2145,25400.0
2015-05-12 10:30:00,57.23,57.52,57.23,57.52,28300.0,48.2145,48.4588,48.2145,48.4588,28300.0
2015-05-12 10:40:00,57.52,57.66,57.52,57.61,40400.0,48.4588,48.5767,48.4588,48.5346,40400.0
2015-05-12 10:50:00,57.61,57.62,57.49,57.51,30900.0,48.5346,48.543,48.4335,48.4503,30900.0
2015-05-12 11:00:00,57.52,57.63,57.49,57.56,45300.0,48.4588,48.5514,48.4335,48.4925,45300.0
2015-05-12 11:10:00,57.57,57.57,57.46,57.51,24500.0,48.5009,48.5009,48.4082,48.4503,24500.0
2015-05-12 11:20:00,57.5,57.56,57.49,57.5,21900.0,48.4419,48.4925,48.4335,48.4419,21900.0
2015-05-12 11:30:00,57.51,57.57,57.5,57.56,15300.0,48.4503,48.5009,48.4419,48.4925,15300.0
2015-05-12 11:40:00,57.56,57.58,57.51,57.54,18500.0,48.4925,48.5093,48.4503,48.4756,18500.0
2015-05-12 11:50:00,57.55,57.55,57.5,57.52,24400.0,48.484,48.484,48.4419,48.4588,24400.0
2015-05-12 12:00:00,57.52,57.55,57.46,57.46,17100.0,48.4588,48.484,48.4082,48.4082,17100.0
2015-05-12 12:10:00,57.46,57.47,57.42,57.46,18800.0,48.4082,48.4166,48.3745,48.4082,18800.0
2015-05-12 12:20:00,57.47,57.49,57.43,57.46,14000.0,48.4166,48.4335,48.3829,48.4082,14000.0
2015-05-12 12:30:00,57.47,57.54,57.45,57.54,12200.0,48.4166,48.4756,48.3998,48.4756,12200.0
2015-05-12 12:40:00,57.55,57.57,57.49,57.49,32900.0,48.484,48.5009,48.4335,48.4335,32900.0
2015-05-12 12:50:00,57.49,57.54,57.48,57.49,21800.0,48.4335,48.4756,48.4251,48.4335,21800.0
2015-05-12 13:00:00,57.49,57.53,57.47,57.53,12700.0,48.4335,48.4672,48.4166,48.4672,12700.0
2015-05-12 13:10:00,57.54,57.6,57.52,57.53,21600.0,48.4756,48.5262,48.4588,48.4672,21600.0
2015-05-12 13:20:00,57.54,57.58,57.53,57.53,15400.0,48.4756,48.5093,48.4672,48.4672,15400.0
2015-05-12 13:30:00,57.52,57.52,57.45,57.5,25100.0,48.4588,48.4588,48.3998,48.4419,25100.0
2015-05-12 13:40:00,57.5,57.5,57.44,57.48,14200.0,48.4419,48.4419,48.3914,48.4251,14200.0
2015-05-12 13:50:00,57.48,57.52,57.47,57.49,12600.0,48.4251,48.4588,48.4166,48.4335,12600.0
2015-05-12 14:00:00,57.49,57.52,57.46,57.49,41300.0,48.4335,48.4588,48.4082,48.4335,41300.0
2015-05-12 14:10:00,57.5,57.5,57.43,57.46,13500.0,48.4419,48.4419,48.3829,48.4082,13500.0
2015-05-12 14:20:00,57.46,57.53,57.46,57.52,38600.0,48.4082,48.4672,48.4082,48.4588,38600.0
2015-05-12 14:30:00,57.52,57.6,57.52,57.58,36400.0,48.4588,48.5262,48.4588,48.5093,36400.0
2015-05-12 14:40:00,57.59,57.59,57.5,57.5,49600.0,48.5177,48.5177,48.4419,48.4419,49600.0
2015-05-12 14:50:00,57.5,57.53,57.44,57.45,42300.0,48.4419,48.4672,48.3914,48.3998,42300.0
2015-05-12 15:00:00,57.45,57.5,57.41,57.47,70300.0,48.3998,48.4419,48.3661,48.4166,70300.0
2015-05-12 15:10:00,57.47,57.54,57.45,57.5,81400.0,48.4166,48.4756,48.3998,48.4419,81400.0
2015-05-12 15:20:00,57.5,57.51,57.44,57.48,53100.0,48.4419,48.4503,48.3914,48.4251,53100.0
2015-05-12 15:30:00,57.48,57.51,57.46,57.5,119500.0,48.4251,48.4503,48.4082,48.4419,119500.0
2015-05-12 15:40:00,57.5,57.5,57.42,57.45,117800.0,48.4419,48.4419,48.3745,48.3998,117800.0
2015-05-12 15:50:00,57.45,57.51,57.44,57.46,233500.0,48.3998,48.4503,48.3914,48.4082,233500.0
2015-05-13 09:30:00,57.58,57.73,57.39,57.55,40500.0,48.5093,48.6357,48.3492,48.484,40500.0
2015-05-13 09:40:00,57.55,57.58,57.5,57.53,24500.0,48.484,48.5093,48.4419,48.4672,24500.0
2015-05-13 09:50:00,57.54,57.57,57.44,57.45,19200.0,48.4756,48.5009,48.3914,48.3998,19200.0
2015-05-13 10:00:00,57.45,57.47,57.4,57.45,22100.0,48.3998,48.4166,48.3577,48.3998,22100.0
2015-05-13 10:10:00,57.44,57.46,57.39,57.39,23100.0,48.3914,48.4082,48.3492,48.3492,23100.0
2015-05-13 10:20:00,57.4,57.48,57.39,57.46,38800.0,48.3577,48.4251,48.3492,48.4082,38800.0
2015-05-13 10:30:00,57.45,57.45,57.34,57.35,16600.0,48.3998,48.3998,48.3071,48.3155,16600.0
2015-05-13 10:40:00,57.35,57.4,57.27,57.31,29800.0,48.3155,48.3577,48.2481,48.2818,29800.0
2015-05-13 10:50:00,57.32,57.39,57.24,57.26,21600.0,48.2903,48.3492,48.2229,48.2397,21600.0
2015-05-13 11:00:00,57.26,57.26,57.18,57.24,21400.0,48.2397,48.2397,48.1723,48.2229,21400.0
2015-05-13 11:10:00,57.25,57.3,57.19,57.28,24700.0,48.2313,48.2734,48.1808,48.2566,24700.0
2015-05-13 11:20:00,57.29,57.33,57.22,57.32,19600.0,48.265,48.2987,48.206,48.2903,19600.0
2015-05-13 11:30:00,57.32,57.38,57.27,57.37,25300.0,48.2903,48.3408,48.2481,48.3324,25300.0
2015-05-13 11:40:00,57.38,57.44,57.38,57.44,13700.0,48.3408,48.3914,48.3408,48.3914,13700.0
2015-05-13 11:50:00,57.44,57.45,57.41,57.41,13800.0,48.3914,48.3998,48.3661,48.3661,13800.0
2015-05-13 12:00:00,57.41,57.46,57.41,57.45,27600.0,48.3661,48.4082,48.3661,48.3998,27600.0
2015-05-13 12:10:00,57.44,57.45,57.41,57.41,21900.0,48.3914,48.3998,48.3661,48.3661,21900.0
2015-05-13 12:20:00,57.42,57.43,57.32,57.37,27600.0,48.3745,48.3829,48.2903,48.3324,27600.0
2015-05-13 12:30:00,57.37,57.45,57.33,57.45,30500.0,48.3324,48.3998,48.2987,48.3998,30500.0
2015-05-13 12:40:00,57.45,57.49,57.44,57.47,30600.0,48.3998,48.4335,48.3914,48.4166,30600.0
2015-05-13 12:50:00,57.47,57.51,57.44,57.49,34300.0,48.4166,48.4503,48.3914,48.4335,34300.0
2015-05-13 13:00:00,57.5,57.64,57.49,57.6,59400.0,48.4419,48.5599,48.4335,48.5262,59400.0
2015-05-13 13:10:00,57.6,57.61,57.56,57.58,21600.0,48.5262,48.5346,48.4925,48.5093,21600.0
2015-05-13 13:20:00,57.58,57.6,57.55,57.57,26600.0,48.5093,48.5262,48.484,48.5009,26600.0
2015-05-13 13:30:00,57.57,57.58,57.51,57.52,44300.0,48.5009,48.5093,48.4503,48.4588,44300.0
2015-05-13 13:40:00,57.52,57.57,57.5,57.52,28700.0,48.4588,48.5009,48.4419,48.4588,28700.0
2015-05-13 13:50:00,57.53,57.56,57.48,57.54,34500.0,48.4672,48.4925,48.4251,48.4756,34500.0
2015-05-13 14:00:00,57.54,57.55,57.49,57.51,23700.0,48.4756,48.484,48.4335,48.4503,23700.0
2015-05-13 14:10:00,57.51,57.52,57.41,57.45,78600.0,48.4503,48.4588,48.3661,48.3998,78600.0
2015-05-13 14:20:00,57.45,57.49,57.41,57.46,35700.0,48.3998,48.4335,48.3661,48.4082,35700.0
2015-05-13 14:30:00,57.46,57.53,57.42,57.51,42600.0,48.4082,48.4672,48.3745,48.4503,42600.0
2015-05-13 14:40:00,57.51,57.59,57.49,57.55,47000.0,48.4503,48.5177,48.4335,48.484,47000.0
2015-05-13 14:50:00,57.55,57.56,57.46,57.5,31500.0,48.484,48.4925,48.4082,48.4419,31500.0
2015-05-13 15:00:00,57.5,57.53,57.48,57.49,44600.0,48.4419,48.4672,48.4251,48.4335,44600.0
2015-05-13 15:10:00,57.49,57.5,57.44,57.46,29800.0,48.4335,48.4419,48.3914,48.4082,29800.0
2015-05-13 15:20:00,57.46,57.46,57.4,57.41,40300.0,48.4082,48.4082,48.3577,48.3661,40300.0
2015-05-13 15:30:00,57.41,57.42,57.37,57.39,42300.0,48.3661,48.3745,48.3324,48.3492,42300.0
2015-05-13 15:40:00,57.39,57.43,57.36,57.39,64500.0,48.3492,48.3829,48.324,48.3492,64500.0
2015-05-13 15:50:00,57.4,57.45,57.38,57.43,133900.0,48.3577,48.3998,48.3408,48.3829,133900.0
2015-05-14 09:30:00,57.85,57.93,57.71,57.75,32400.0,48.7368,48.8042,48.6188,48.6525,32400.0
2015-05-14 09:40:00,57.78,57.79,57.64,57.69,29300.0,48.6778,48.6862,48.5599,48.602,29300.0
2015-05-14 09:50:00,57.68,57.72,57.66,57.7,21600.0,48.5936,48.6273,48.5767,48.6104,21600.0
2015-05-14 10:00:00,57.7,57.72,57.62,57.71,23400.0,48.6104,48.6273,48.543,48.6188,23400.0
2015-05-14 10:10:00,57.73,57.78,57.73,57.75,15900.0,48.6357,48.6778,48.6357,48.6525,15900.0
2015-05-14 10:20:00,57.76,57.79,57.75,57.79,21500.0,48.661,48.6862,48.6525,48.6862,21500.0
2015-05-14 10:30:00,57.79,57.8,57.73,57.73,23900.0,48.6862,48.6947,48.6357,48.6357,23900.0
2015-05-14 10:40:00,57.74,57.74,57.68,57.68,30700.0,48.6441,48.6441,48.5936,48.5936,30700.0
2015-05-14 10:50:00,57.68,57.76,57.67,57.7,42800.0,48.5936,48.661,48.5851,48.6104,42800.0
2015-05-14 11:00:00,57.7,57.83,57.69,57.83,40700.0,48.6104,48.7199,48.602,48.7199,40700.0
2015-05-14 11:10:00,57.82,57.82,57.76,57.82,24000.0,48.7115,48.7115,48.661,48.7115,24000.0
2015-05-14 11:20:00,57.82,57.85,57.82,57.83,25400.0,48.7115,48.7368,48.7115,48.7199,25400.0
2015-05-14 11:30:00,57.83,57.84,57.78,57.83,32300.0,48.7199,48.7284,48.6778,48.7199,32300.0
2015-05-14 11:40:00,57.83,57.83,57.78,57.81,17800.0,48.7199,48.7199,48.6778,48.7031,17800.0
2015-05-14 11:50:00,57.82,57.84,57.82,57.83,23500.0,48.7115,48.7284,48.7115,48.7199,23500.0
2015-05-14 12:00:00,57.84,57.84,57.8,57.81,15100.0,48.7284,48.7284,48.6947,48.7031,15100.0
2015-05-14 12:10:00,57.81,57.84,57.79,57.82,38500.0,48.7031,48.7284,48.6862,48.7115,38500.0
2015-05-14 12:20:00,57.81,57.87,57.81,57.87,15800.0,48.7031,48.7536,48.7031,48.7536,15800.0
2015-05-14 12:30:00,57.86,57.91,57.86,57.9,77800.0,48.7452,48.7873,48.7452,48.7789,77800.0
2015-05-14 12:40:00,57.88,57.9,57.88,57.89,12200.0,48.7621,48.7789,48.7621,48.7705,12200.0
2015-05-14 12:50:00,57.9,57.94,57.87,57.94,16500.0,48.7789,48.8126,48.7536,48.8126,16500.0
2015-05-14 13:00:00,57.94,57.94,57.9,57.93,13800.0,48.8126,48.8126,48.7789,48.8042,13800.0
2015-05-14 13:10:00,57.94,57.94,57.89,57.89,19800.0,48.8126,48.8126,48.7705,48.7705,19800.0
2015-05-14 13:20:00,57.9,57.93,57.89,57.92,27600.0,48.7789,48.8042,48.7705,48.7958,27600.0
2015-05-14 13:30:00,57.93,58.01,57.93,58.01,38200.0,48.8042,48.8716,48.8042,48.8716,38200.0
2015-05-14 13:40:00,58.01,58.02,57.98,57.98,25100.0,48.8716,48.88,48.8463,48.8463,25100.0
2015-05-14 13:50:00,57.98,58.01,57.97,58.0,17200.0,48.8463,48.8716,48.8379,48.8632,17200.0
2015-05-14 14:00:00,58.0,58.01,57.99,57.99,38200.0,48.8632,48.8716,48.8547,48.8547,38200.0
2015-05-14 14:10:00,58.0,58.07,57.99,58.06,22900.0,48.8632,48.9221,48.8547,48.9137,22900.0
2015-05-14 14:20:00,58.07,58.08,58.06,58.07,23200.0,48.9221,48.9305,48.9137,48.9221,23200.0
2015-05-14 14:30:00,58.07,58.12,58.07,58.12,56600.0,48.9221,48.9642,48.9221,48.9642,56600.0
2015-05-14 14:40:00,58.11,58.12,58.1,58.12,51400.0,48.9558,48.9642,48.9474,48.9642,51400.0
2015-05-14 14:50:00,58.12,58.18,58.12,58.17,43100.0,48.9642,49.0148,48.9642,49.0064,43100.0
2015-05-14 15:00:00,58.17,58.17,58.14,58.16,56000.0,49.0064,49.0064,48.9811,48.9979,56000.0
2015-05-14 15:10:00,58.17,58.21,58.16,58.17,71700.0,49.0064,49.0401,48.9979,49.0064,71700.0
2015-05-14 15:20:00,58.17,58.21,58.17,58.17,56100.0,49.0064,49.0401,49.0064,49.0064,56100.0
2015-05-14 15:30:00,58.17,58.19,58.16,58.19,51900.0,49.0064,49.0232,48.9979,49.0232,51900.0
2015-05-14 15:40:00,58.19,58.19,58.14,58.15,87300.0,49.0232,49.0232,48.9811,48.9895,87300.0
2015-05-14 15:50:00,58.16,58.18,58.14,58.17,218600.0,48.9979,49.0148,48.9811,49.0064,218600.0
2015-05-15 09:30:00,58.08,58.26,58.08,58.1,147600.0,48.9305,49.0822,48.9305,48.9474,147600.0
2015-05-15 09:40:00,58.11,58.14,58.0,58.12,39000.0,48.9558,48.9811,48.8632,48.9642,39000.0
2015-05-15 09:50:00,58.12,58.12,58.05,58.07,24400.0,48.9642,48.9642,48.9053,48.9221,24400.0
2015-05-15 10:00:00,58.06,58.08,58.0,58.06,29900.0,48.9137,48.9305,48.8632,48.9137,29900.0
2015-05-15 10:10:00,58.05,58.11,58.02,58.02,49000.0,48.9053,48.9558,48.88,48.88,49000.0
2015-05-15 10:20:00,58.03,58.08,58.0,58.07,21000.0,48.8884,48.9305,48.8632,48.9221,21000.0
2015-05-15 10:30:00,58.07,58.08,58.0,58.07,24100.0,48.9221,48.9305,48.8632,48.9221,24100.0
2015-05-15 10:40:00,58.07,58.09,58.05,58.06,35400.0,48.9221,48.939,48.9053,48.9137,35400.0
2015-05-15 10:50:00,58.06,58.06,58.01,58.04,52200.0,48.9137,48.9137,48.8716,48.8969,52200.0
2015-05-15 11:00:00,58.04,58.04,57.95,57.96,54500.0,48.8969,48.8969,48.821,48.8295,54500.0
2015-05-15 11:10:00,57.96,57.96,57.87,57.88,26000.0,48.8295,48.8295,48.7536,48.7621,26000.0
2015-05-15 11:20:00,57.88,57.92,57.87,57.87,26100.0,48.7621,48.7958,48.7536,48.7536,26100.0
2015-05-15 11:30:00,57.87,57.92,57.86,57.89,20600.0,48.7536,48.7958,48.7452,48.7705,20600.0
2015-05-15 11:40:00,57.9,57.93,57.89,57.89,17300.0,48.7789,48.8042,48.7705,48.7705,17300.0
2015-05-15 11:50:00,57.89,57.9,57.84,57.86,13600.0,48.7705,48.7789,48.7284,48.7452,13600.0
2015-05-15 12:00:00,57.86,57.88,57.81,57.82,15200.0,48.7452,48.7621,48.7031,48.7115,15200.0
2015-05-15 12:10:00,57.82,57.87,57.81,57.86,13400.0,48.7115,48.7536,48.7031,48.7452,13400.0
2015-05-15 12:20:00,57.86,57.88,57.84,57.88,14300.0,48.7452,48.7621,48.7284,48.7621,14300.0
2015-05-15 12:30:00,57.87,57.88,57.83,57.83,13400.0,48.7536,48.7621,48.7199,48.7199,13400.0
2015-05-15 12:40:00,57.83,57.86,57.82,57.84,16500.0,48.7199,48.7452,48.7115,48.7284,16500.0
2015-05-15 12:50:00,57.85,57.86,57.82,57.84,11100.0,48.7368,48.7452,48.7115,48.7284,11100.0
2015-05-15 13:00:00,57.85,57.89,57.84,57.88,29200.0,48.7368,48.7705,48.7284,48.7621,29200.0
2015-05-15 13:10:00,57.89,57.89,57.84,57.87,10200.0,48.7705,48.7705,48.7284,48.7536,10200.0
2015-05-15 13:20:00,57.86,57.87,57.82,57.84,16200.0,48.7452,48.7536,48.7115,48.7284,16200.0
2015-05-15 13:30:00,57.84,57.86,57.84,57.85,28700.0,48.7284,48.7452,48.7284,48.7368,28700.0
2015-05-15 13:40:00,57.84,57.85,57.79,57.8,17700.0,48.7284,48.7368,48.6862,48.6947,17700.0
2015-05-15 13:50:00,57.8,57.83,57.78,57.79,18200.0,48.6947,48.7199,48.6778,48.6862,18200.0
2015-05-15 14:00:00,57.79,57.81,57.76,57.77,5900.0,48.6862,48.7031,48.661,48.6694,5900.0
2015-05-15 14:10:00,57.77,57.8,57.77,57.79,8500.0,48.6694,48.6947,48.6694,48.6862,8500.0
2015-05-15 14:20:00,57.8,57.8,57.78,57.8,8600.0,48.6947,48.6947,48.6778,48.6947,8600.0
2015-05-15 14:30:00,57.8,57.85,57.79,57.83,18000.0,48.6947,48.7368,48.6862,48.7199,18000.0
2015-05-15 14:40:00,57.84,57.88,57.84,57.88,23800.0,48.7284,48.7621,48.7284,48.7621,23800.0
2015-05-15 14:50:00,57.88,57.91,57.87,57.9,23900.0,48.7621,48.7873,48.7536,48.7789,23900.0
2015-05-15 15:00:00,57.9,57.92,57.88,57.89,30800.0,48.7789,48.7958,48.7621,48.7705,30800.0
2015-05-15 15:10:00,57.89,57.9,57.85,57.87,34600.0,48.7705,48.7789,48.7368,48.7536,34600.0
2015-05-15 15:20:00,57.86,57.91,57.86,57.9,31100.0,48.7452,48.7873,48.7452,48.7789,31100.0
2015-05-15 15:30:00,57.9,57.93,57.88,57.93,43600.0,48.7789,48.8042,48.7621,48.8042,43600.0
2015-05-15 15:40:00,57.93,57.98,57.92,57.94,72100.0,48.8042,48.8463,48.7958,48.8126,72100.0
2015-05-15 15:50:00,57.95,57.95,57.85,57.87,236800.0,48.821,48.821,48.7368,48.7536,236800.0
2015-05-18 09:30:00,57.8,58.0,57.8,57.96,36800.0,48.6947,48.8632,48.6947,48.8295,36800.0
2015-05-18 09:40:00,57.96,58.05,57.96,58.05,34700.0,48.8295,48.9053,48.8295,48.9053,34700.0
2015-05-18 09:50:00,58.07,58.12,58.05,58.08,44500.0,48.9221,48.9642,48.9053,48.9305,44500.0
2015-05-18 10:00:00,58.09,58.1,58.02,58.08,105400.0,48.939,48.9474,48.88,48.9305,105400.0
2015-05-18 10:10:00,58.09,58.15,58.08,58.15,34500.0,48.939,48.9895,48.9305,48.9895,34500.0
2015-05-18 10:20:00,58.14,58.15,58.11,58.14,74600.0,48.9811,48.9895,48.9558,48.9811,74600.0
2015-05-18 10:30:00,58.15,58.18,58.13,58.18,31700.0,48.9895,49.0148,48.9727,49.0148,31700.0
2015-05-18 10:40:00,58.18,58.22,58.17,58.19,49400.0,49.0148,49.0485,49.0064,49.0232,49400.0
2015-05-18 10:50:00,58.19,58.22,58.17,58.22,73900.0,49.0232,49.0485,49.0064,49.0485,73900.0
2015-05-18 11:00:00,58.22,58.29,58.21,58.29,24000.0,49.0485,49.1075,49.0401,49.1075,24000.0
2015-05-18 11:10:00,58.29,58.31,58.27,58.29,60500.0,49.1075,49.1243,49.0906,49.1075,60500.0
2015-05-18 11:20:00,58.29,58.42,58.29,58.42,40300.0,49.1075,49.217,49.1075,49.217,40300.0
2015-05-18 11:30:00,58.41,58.5,58.41,58.49,82100.0,49.2086,49.2844,49.2086,49.276,82100.0
2015-05-18 11:40:00,58.49,58.51,58.45,58.46,47600.0,49.276,49.2928,49.2423,49.2507,47600.0
2015-05-18 11:50:00,58.45,58.48,58.43,58.46,55200.0,49.2423,49.2675,49.2254,49.2507,55200.0
2015-05-18 12:00:00,58.46,58.52,58.45,58.5,21000.0,49.2507,49.3012,49.2423,49.2844,21000.0
2015-05-18 12:10:00,58.51,58.51,58.43,58.43,45400.0,49.2928,49.2928,49.2254,49.2254,45400.0
2015-05-18 12:20:00,58.43,58.5,58.43,58.46,43200.0,49.2254,49.2844,49.2254,49.2507,43200.0
2015-05-18 12:30:00,58.46,58.49,58.44,58.47,32200.0,49.2507,49.276,49.2338,49.2591,32200.0
2015-05-18 12:40:00,58.47,58.48,58.45,58.46,21000.0,49.2591,49.2675,49.2423,49.2507,21000.0
2015-05-18 12:50:00,58.46,58.48,58.45,58.48,18100.0,49.2507,49.2675,49.2423,49.2675,18100.0
2015-05-18 13:00:00,58.49,58.51,58.47,58.49,22500.0,49.276,49.2928,49.2591,49.276,22500.0
2015-05-18 13:10:00,58.48,58.5,58.46,58.5,27100.0,49.2675,49.2844,49.2507,49.2844,27100.0
2015-05-18 13:20:00,58.5,58.53,58.48,58.52,26600.0,49.2844,49.3097,49.2675,49.3012,26600.0
2015-05-18 13:30:00,58.52,58.54,58.5,58.5,22200.0,49.3012,49.3181,49.2844,49.2844,22200.0
2015-05-18 13:40:00,58.51,58.51,58.47,58.5,28600.0,49.2928,49.2928,49.2591,49.2844,28600.0
2015-05-18 13:50:00,58.51,58.53,58.47,58.53,21500.0,49.2928,49.3097,49.2591,49.3097,21500.0
2015-05-18 14:00:00,58.53,58.54,58.51,58.51,23000.0,49.3097,49.3181,49.2928,49.2928,23000.0
2015-05-18 14:10:00,58.51,58.55,58.5,58.54,27400.0,49.2928,49.3265,49.2844,49.3181,27400.0
2015-05-18 14:20:00,58.54,58.55,58.52,58.55,13800.0,49.3181,49.3265,49.3012,49.3265,13800.0
2015-05-18 14:30:00,58.55,58.57,58.54,58.57,21600.0,49.3265,49.3434,49.3181,49.3434,21600.0
2015-05-18 14:40:00,58.57,58.57,58.53,58.54,20200.0,49.3434,49.3434,49.3097,49.3181,20200.0
2015-05-18 14:50:00,58.55,58.56,58.55,58.55,10900.0,49.3265,49.3349,49.3265,49.3265,10900.0
2015-05-18 15:00:00,58.54,58.56,58.53,58.56,32200.0,49.3181,49.3349,49.3097,49.3349,32200.0
2015-05-18 15:10:00,58.55,58.56,58.49,58.49,69300.0,49.3265,49.3349,49.276,49.276,69300.0
2015-05-18 15:20:00,58.49,58.51,58.48,58.5,103300.0,49.276,49.2928,49.2675,49.2844,103300.0
2015-05-18 15:30:00,58.5,58.51,58.48,58.51,93800.0,49.2844,49.2928,49.2675,49.2928,93800.0
2015-05-18 15:40:00,58.51,58.53,58.48,58.53,118000.0,49.2928,49.3097,49.2675,49.3097,118000.0
2015-05-18 15:50:00,58.52,58.57,58.47,58.47,400600.0,49.3012,49.3434,49.2591,49.2591,400600.0
2015-05-19 09:30:00,58.65,58.75,58.53,58.56,40900.0,49.4108,49.495,49.3097,49.3349,40900.0
2015-05-19 09:40:00,58.56,58.69,58.54,58.59,27800.0,49.3349,49.4445,49.3181,49.3602,27800.0
2015-05-19 09:50:00,58.59,58.66,58.59,58.64,19900.0,49.3602,49.4192,49.3602,49.4023,19900.0
2015-05-19 10:00:00,58.64,58.68,58.63,58.68,38200.0,49.4023,49.436,49.3939,49.436,38200.0
2015-05-19 10:10:00,58.69,58.75,58.66,58.75,27600.0,49.4445,49.495,49.4192,49.495,27600.0
2015-05-19 10:20:00,58.76,58.78,58.68,58.74,25500.0,49.5034,49.5203,49.436,49.4866,25500.0
2015-05-19 10:30:00,58.74,58.74,58.65,58.68,15100.0,49.4866,49.4866,49.4108,49.436,15100.0
2015-05-19 10:40:00,58.68,58.68,58.61,58.63,16700.0,49.436,49.436,49.3771,49.3939,16700.0
2015-05-19 10:50:00,58.63,58.63,58.54,58.55,33700.0,49.3939,49.3939,49.3181,49.3265,33700.0
2015-05-19 11:00:00,58.55,58.58,58.47,58.52,71100.0,49.3265,49.3518,49.2591,49.3012,71100.0
2015-05-19 11:10:00,58.52,58.58,58.52,58.58,30600.0,49.3012,49.3518,49.3012,49.3518,30600.0
2015-05-19 11:20:00,58.58,58.63,58.58,58.61,16000.0,49.3518,49.3939,49.3518,49.3771,16000.0
2015-05-19 11:30:00,58.61,58.61,58.55,58.57,15600.0,49.3771,49.3771,49.3265,49.3434,15600.0
2015-05-19 11:40:00,58.58,58.58,58.53,58.55,13300.0,49.3518,49.3518,49.3097,49.3265,13300.0
2015-05-19 11:50:00,58.55,58.57,58.52,58.55,15500.0,49.3265,49.3434,49.3012,49.3265,15500.0
2015-05-19 12:00:00,58.54,58.58,58.53,58.55,23900.0,49.3181,49.3518,49.3097,49.3265,23900.0
2015-05-19 12:10:00,58.55,58.57,58.54,58.57,14400.0,49.3265,49.3434,49.3181,49.3434,14400.0
2015-05-19 12:20:00,58.56,58.61,58.56,58.6,25100.0,49.3349,49.3771,49.3349,49.3686,25100.0
2015-05-19 12:30:00,58.6,58.67,58.59,58.65,12900.0,49.3686,49.4276,49.3602,49.4108,12900.0
2015-05-19 12:40:00,58.65,58.71,58.65,58.71,16400.0,49.4108,49.4613,49.4108,49.4613,16400.0
2015-05-19 12:50:00,58.7,58.73,58.69,58.71,8200.0,49.4529,49.4782,49.4445,49.4613,8200.0
2015-05-19 13:00:00,58.7,58.7,58.66,58.69,18100.0,49.4529,49.4529,49.4192,49.4445,18100.0
2015-05-19 13:10:00,58.69,58.73,58.68,58.73,7900.0,49.4445,49.4782,49.436,49.4782,7900.0
2015-05-19 13:20:00,58.74,58.77,58.73,58.76,12200.0,49.4866,49.5119,49.4782,49.5034,12200.0
2015-05-19 13:30:00,58.77,58.82,58.76,58.78,39000.0,49.5119,49.554,49.5034,49.5203,39000.0
2015-05-19 13:40:00,58.79,58.87,58.75,58.86,44100.0,49.5287,49.5961,49.495,49.5877,44100.0
2015-05-19 13:50:00,58.86,58.87,58.79,58.81,19400.0,49.5877,49.5961,49.5287,49.5456,19400.0
2015-05-19 14:00:00,58.82,58.84,58.81,58.82,17500.0,49.554,49.5708,49.5456,49.554,17500.0
2015-05-19 14:10:00,58.82,58.84,58.81,58.84,14500.0,49.554,49.5708,49.5456,49.5708,14500.0
2015-05-19 14:20:00,58.84,58.84,58.81,58.82,15100.0,49.5708,49.5708,49.5456,49.554,15100.0
2015-05-19 14:30:00,58.81,58.82,58.72,58.74,28400.0,49.5456,49.554,49.4697,49.4866,28400.0
2015-05-19 14:40:00,58.74,58.74,58.71,58.73,20800.0,49.4866,49.4866,49.4613,49.4782,20800.0
2015-05-19 14:50:00,58.73,58.77,58.72,58.76,18500.0,49.4782,49.5119,49.4697,49.5034,18500.0
2015-05-19 15:00:00,58.76,58.76,58.7,58.72,42500.0,49.5034,49.5034,49.4529,49.4697,42500.0
2015-05-19 15:10:00,58.71,58.71,58.65,58.68,47200.0,49.4613,49.4613,49.4108,49.436,47200.0
2015-05-19 15:20:00,58.68,58.72,58.66,58.68,33800.0,49.436,49.4697,49.4192,49.436,33800.0
2015-05-19 15:30:00,58.68,58.74,58.68,58.71,36400.0,49.436,49.4866,49.436,49.4613,36400.0
2015-05-19 15:40:00,58.71,58.74,58.67,58.74,53000.0,49.4613,49.4866,49.4276,49.4866,53000.0
2015-05-19 15:50:00,58.73,58.84,58.71,58.83,152200.0,49.4782,49.5708,49.4613,49.5624,152200.0
2015-05-20 09:30:00,58.77,58.81,58.55,58.62,60400.0,49.5119,49.5456,49.3265,49.3855,60400.0
2015-05-20 09:40:00,58.62,58.77,58.61,58.75,31000.0,49.3855,49.5119,49.3771,49.495,31000.0
2015-05-20 09:50:00,58.76,58.8,58.76,58.76,15300.0,49.5034,49.5371,49.5034,49.5034,15300.0
2015-05-20 10:00:00,58.76,58.95,58.74,58.95,27100.0,49.5034,49.6635,49.4866,49.6635,27100.0
2015-05-20 10:10:00,58.94,58.95,58.92,58.93,20600.0,49.6551,49.6635,49.6382,49.6466,20600.0
2015-05-20 10:20:00,58.93,58.95,58.9,58.94,10200.0,49.6466,49.6635,49.6214,49.6551,10200.0
2015-05-20 10:30:00,58.94,59.02,58.92,59.02,32500.0,49.6551,49.7225,49.6382,49.7225,32500.0
2015-05-20 10:40:00,59.02,59.03,58.98,58.98,12900.0,49.7225,49.7309,49.6888,49.6888,12900.0
2015-05-20 10:50:00,58.99,58.99,58.96,58.96,12700.0,49.6972,49.6972,49.6719,49.6719,12700.0
2015-05-20 11:00:00,58.97,59.0,58.95,59.0,16100.0,49.6803,49.7056,49.6635,49.7056,16100.0
2015-05-20 11:10:00,59.0,59.02,59.0,59.01,12600.0,49.7056,49.7225,49.7056,49.714,12600.0
2015-05-20 11:20:00,59.01,59.01,58.96,58.97,26900.0,49.714,49.714,49.6719,49.6803,26900.0
2015-05-20 11:30:00,58.98,59.0,58.93,58.95,18800.0,49.6888,49.7056,49.6466,49.6635,18800.0
2015-05-20 11:40:00,58.95,58.95,58.88,58.89,11000.0,49.6635,49.6635,49.6045,49.6129,11000.0
2015-05-20 11:50:00,58.88,59.0,58.87,58.99,53400.0,49.6045,49.7056,49.5961,49.6972,53400.0
2015-05-20 12:00:00,58.99,59.04,58.97,59.01,73400.0,49.6972,49.7393,49.6803,49.714,73400.0
2015-05-20 12:10:00,59.01,59.04,58.99,59.02,37800.0,49.714,49.7393,49.6972,49.7225,37800.0
2015-05-20 12:20:00,59.03,59.05,59.03,59.03,18100.0,49.7309,49.7477,49.7309,49.7309,18100.0
2015-05-20 12:30:00,59.03,59.04,59.0,59.02,21300.0,49.7309,49.7393,49.7056,49.7225,21300.0
2015-05-20 12:40:00,59.03,59.03,59.01,59.03,11500.0,49.7309,49.7309,49.714,49.7309,11500.0
2015-05-20 12:50:00,59.03,59.05,59.02,59.03,7200.0,49.7309,49.7477,49.7225,49.7309,7200.0
2015-05-20 13:00:00,59.03,59.04,59.01,59.02,8900.0,49.7309,49.7393,49.714,49.7225,8900.0
2015-05-20 13:10:00,59.02,59.03,59.01,59.02,9100.0,49.7225,49.7309,49.714,49.7225,9100.0
2015-05-20 13:20:00,59.02,59.05,59.02,59.05,6200.0,49.7225,49.7477,49.7225,49.7477,6200.0
2015-05-20 13:30:00,59.04,59.05,59.01,59.01,15500.0,49.7393,49.7477,49.714,49.714,15500.0
2015-05-20 13:40:00,59.02,59.03,59.0,59.02,13400.0,49.7225,49.7309,49.7056,49.7225,13400.0
2015-05-20 13:50:00,59.01,59.07,59.01,59.07,16300.0,49.714,49.7646,49.714,49.7646,16300.0
2015-05-20 14:00:00,59.07,59.21,59.07,59.1,30100.0,49.7646,49.8825,49.7646,49.7899,30100.0
2015-05-20 14:10:00,59.1,59.22,59.09,59.21,24500.0,49.7899,49.891,49.7814,49.8825,24500.0
2015-05-20 14:20:00,59.21,59.28,59.17,59.24,45000.0,49.8825,49.9415,49.8488,49.9078,45000.0
2015-05-20 14:30:00,59.25,59.25,59.17,59.18,28200.0,49.9162,49.9162,49.8488,49.8573,28200.0
2015-05-20 14:40:00,59.18,59.22,59.14,59.15,16500.0,49.8573,49.891,49.8236,49.832,16500.0
2015-05-20 14:50:00,59.15,59.19,59.15,59.18,29400.0,49.832,49.8657,49.832,49.8573,29400.0
2015-05-20 15:00:00,59.19,59.27,59.18,59.26,27100.0,49.8657,49.9331,49.8573,49.9247,27100.0
2015-05-20 15:10:00,59.25,59.28,59.13,59.14,29000.0,49.9162,49.9415,49.8151,49.8236,29000.0
2015-05-20 15:20:00,59.14,59.17,59.08,59.15,24800.0,49.8236,49.8488,49.773,49.832,24800.0
2015-05-20 15:30:00,59.15,59.15,59.09,59.11,37500.0,49.832,49.832,49.7814,49.7983,37500.0
2015-05-20 15:40:00,59.1,59.16,59.1,59.16,42000.0,49.7899,49.8404,49.7899,49.8404,42000.0
2015-05-20 15:50:00,59.16,59.17,59.09,59.09,114500.0,49.8404,49.8488,49.7814,49.7814,114500.0
2015-05-21 09:30:00,58.93,59.1,58.93,59.03,65600.0,49.6466,49.7899,49.6466,49.7309,65600.0
2015-05-21 09:40:00,59.03,59.15,59.02,59.08,29300.0,49.7309,49.832,49.7225,49.773,29300.0
2015-05-21 09:50:00,59.09,59.17,59.06,59.08,19400.0,49.7814,49.8488,49.7562,49.773,19400.0
2015-05-21 10:00:00,59.08,59.15,59.02,59.11,20700.0,49.773,49.832,49.7225,49.7983,20700.0
2015-05-21 10:10:00,59.11,59.11,59.03,59.04,24400.0,49.7983,49.7983,49.7309,49.7393,24400.0
2015-05-21 10:20:00,59.03,59.08,59.0,59.05,27600.0,49.7309,49.773,49.7056,49.7477,27600.0
2015-05-21 10:30:00,59.05,59.25,59.05,59.22,153700.0,49.7477,49.9162,49.7477,49.891,153700.0
2015-05-21 10:40:00,59.21,59.24,59.11,59.12,113300.0,49.8825,49.9078,49.7983,49.8067,113300.0
2015-05-21 10:50:00,59.13,59.19,59.12,59.18,62600.0,49.8151,49.8657,49.8067,49.8573,62600.0
2015-05-21 11:00:00,59.19,59.19,59.17,59.17,25200.0,49.8657,49.8657,49.8488,49.8488,25200.0
2015-05-21 11:10:00,59.18,59.19,59.12,59.12,38700.0,49.8573,49.8657,49.8067,49.8067,38700.0
2015-05-21 11:20:00,59.12,59.18,59.09,59.17,58800.0,49.8067,49.8573,49.7814,49.8488,58800.0
2015-05-21 11:30:00,59.17,59.17,59.11,59.14,43800.0,49.8488,49.8488,49.7983,49.8236,43800.0
2015-05-21 11:40:00,59.14,59.15,59.1,59.1,12700.0,49.8236,49.832,49.7899,49.7899,12700.0
2015-05-21 11:50:00,59.1,59.14,59.09,59.14,18800.0,49.7899,49.8236,49.7814,49.8236,18800.0
2015-05-21 12:00:00,59.13,59.14,59.1,59.13,15900.0,49.8151,49.8236,49.7899,49.8151,15900.0
2015-05-21 12:10:00,59.13,59.14,59.1,59.13,13700.0,49.8151,49.8236,49.7899,49.8151,13700.0
2015-05-21 12:20:00,59.13,59.15,59.13,59.14,7900.0,49.8151,49.832,49.8151,49.8236,7900.0
2015-05-21 12:30:00,59.14,59.16,59.11,59.11,20400.0,49.8236,49.8404,49.7983,49.7983,20400.0
2015-05-21 12:40:00,59.1,59.12,59.1,59.1,10600.0,49.7899,49.8067,49.7899,49.7899,10600.0
2015-05-21 12:50:00,59.1,59.11,59.08,59.09,8100.0,49.7899,49.7983,49.773,49.7814,8100.0
2015-05-21 13:00:00,59.1,59.11,59.07,59.1,11700.0,49.7899,49.7983,49.7646,49.7899,11700.0
2015-05-21 13:10:00,59.1,59.12,59.1,59.11,15100.0,49.7899,49.8067,49.7899,49.7983,15100.0
2015-05-21 13:20:00,59.12,59.12,59.06,59.06,15900.0,49.8067,49.8067,49.7562,49.7562,15900.0
2015-05-21 13:30:00,59.07,59.07,59.04,59.05,38200.0,49.7646,49.7646,49.7393,49.7477,38200.0
2015-05-21 13:40:00,59.06,59.06,59.02,59.02,10900.0,49.7562,49.7562,49.7225,49.7225,10900.0
2015-05-21 13:50:00,59.03,59.04,59.0,59.04,13900.0,49.7309,49.7393,49.7056,49.7393,13900.0
2015-05-21 14:00:00,59.04,59.06,59.03,59.03,15500.0,49.7393,49.7562,49.7309,49.7309,15500.0
2015-05-21 14:10:00,59.03,59.03,58.96,58.97,84200.0,49.7309,49.7309,49.6719,49.6803,84200.0
2015-05-21 14:20:00,58.98,59.04,58.96,59.04,21100.0,49.6888,49.7393,49.6719,49.7393,21100.0
2015-05-21 14:30:00,59.04,59.11,59.03,59.08,20700.0,49.7393,49.7983,49.7309,49.773,20700.0
2015-05-21 14:40:00,59.08,59.11,59.07,59.11,15000.0,49.773,49.7983,49.7646,49.7983,15000.0
2015-05-21 14:50:00,59.12,59.12,59.08,59.09,16000.0,49.8067,49.8067,49.773,49.7814,16000.0
2015-05-21 15:00:00,59.1,59.11,59.07,59.09,38600.0,49.7899,49.7983,49.7646,49.7814,38600.0
2015-05-21 15:10:00,59.1,59.1,59.06,59.08,32200.0,49.7899,49.7899,49.7562,49.773,32200.0
2015-05-21 15:20:00,59.08,59.11,59.07,59.09,22100.0,49.773,49.7983,49.7646,49.7814,22100.0
2015-05-21 15:30:00,59.1,59.11,59.06,59.06,42800.0,49.7899,49.7983,49.7562,49.7562,42800.0
2015-05-21 15:40:00,59.07,59.12,59.05,59.1,109600.0,49.7646,49.8067,49.7477,49.7899,109600.0
2015-05-21 15:50:00,59.1,59.11,59.06,59.09,178800.0,49.7899,49.7983,49.7562,49.7814,178800.0
2015-05-22 09:30:00,59.06,59.19,59.01,59.15,38900.0,49.7562,49.8657,49.714,49.832,38900.0
2015-05-22 09:40:00,59.16,59.25,59.12,59.24,177200.0,49.8404,49.9162,49.8067,49.9078,177200.0
2015-05-22 09:50:00,59.24,59.26,59.16,59.17,22900.0,49.9078,49.9247,49.8404,49.8488,22900.0
2015-05-22 10:00:00,59.16,59.2,59.12,59.18,17100.0,49.8404,49.8741,49.8067,49.8573,17100.0
2015-05-22 10:10:00,59.18,59.21,59.16,59.17,36900.0,49.8573,49.8825,49.8404,49.8488,36900.0
2015-05-22 10:20:00,59.16,59.16,59.09,59.1,22100.0,49.8404,49.8404,49.7814,49.7899,22100.0
2015-05-22 10:30:00,59.1,59.12,59.07,59.1,22400.0,49.7899,49.8067,49.7646,49.7899,22400.0
2015-05-22 10:40:00,59.09,59.16,59.09,59.16,20800.0,49.7814,49.8404,49.7814,49.8404,20800.0
2015-05-22 10:50:00,59.15,59.18,59.12,59.16,24500.0,49.832,49.8573,49.8067,49.8404,24500.0
2015-05-22 11:00:00,59.16,59.16,59.08,59.1,17600.0,49.8404,49.8404,49.773,49.7899,17600.0
2015-05-22 11:10:00,59.1,59.16,59.08,59.16,41000.0,49.7899,49.8404,49.773,49.8404,41000.0
2015-05-22 11:20:00,59.16,59.17,59.13,59.17,42400.0,49.8404,49.8488,49.8151,49.8488,42400.0
2015-05-22 11:30:00,59.17,59.17,59.13,59.15,22600.0,49.8488,49.8488,49.8151,49.832,22600.0
2015-05-22 11:40:00,59.14,59.19,59.14,59.16,19300.0,49.8236,49.8657,49.8236,49.8404,19300.0
2015-05-22 11:50:00,59.16,59.19,59.16,59.19,17800.0,49.8404,49.8657,49.8404,49.8657,17800.0
2015-05-22 12:00:00,59.19,59.21,59.14,59.15,17700.0,49.8657,49.8825,49.8236,49.832,17700.0
2015-05-22 12:10:00,59.15,59.15,59.11,59.12,9700.0,49.832,49.832,49.7983,49.8067,9700.0
2015-05-22 12:20:00,59.12,59.12,59.08,59.08,11800.0,49.8067,49.8067,49.773,49.773,11800.0
2015-05-22 12:30:00,59.09,59.11,59.08,59.08,15300.0,49.7814,49.7983,49.773,49.773,15300.0
2015-05-22 12:40:00,59.08,59.08,59.03,59.03,9000.0,49.773,49.773,49.7309,49.7309,9000.0
2015-05-22 12:50:00,59.04,59.05,59.02,59.03,16700.0,49.7393,49.7477,49.7225,49.7309,16700.0
2015-05-22 13:00:00,59.02,59.11,58.98,59.1,33600.0,49.7225,49.7983,49.6888,49.7899,33600.0
2015-05-22 13:10:00,59.1,59.1,59.05,59.07,9900.0,49.7899,49.7899,49.7477,49.7646,9900.0
2015-05-22 13:20:00,59.06,59.11,59.06,59.06,16700.0,49.7562,49.7983,49.7562,49.7562,16700.0
2015-05-22 13:30:00,59.06,59.13,59.06,59.12,18900.0,49.7562,49.8151,49.7562,49.8067,18900.0
2015-05-22 13:40:00,59.13,59.2,59.13,59.2,16600.0,49.8151,49.8741,49.8151,49.8741,16600.0
2015-05-22 13:50:00,59.21,59.22,59.18,59.18,17100.0,49.8825,49.891,49.8573,49.8573,17100.0
2015-05-22 14:00:00,59.18,59.19,59.12,59.15,25300.0,49.8573,49.8657,49.8067,49.832,25300.0
2015-05-22 14:10:00,59.15,59.16,59.12,59.12,19600.0,49.832,49.8404,49.8067,49.8067,19600.0
2015-05-22 14:20:00,59.13,59.14,59.12,59.13,33500.0,49.8151,49.8236,49.8067,49.8151,33500.0
2015-05-22 14:30:00,59.13,59.16,59.11,59.11,35400.0,49.8151,49.8404,49.7983,49.7983,35400.0
2015-05-22 14:40:00,59.12,59.12,59.11,59.11,12700.0,49.8067,49.8067,49.7983,49.7983,12700.0
2015-05-22 14:50:00,59.12,59.12,59.07,59.07,19000.0,49.8067,49.8067,49.7646,49.7646,19000.0
2015-05-22 15:00:00,59.08,59.11,59.06,59.1,31100.0,49.773,49.7983,49.7562,49.7899,31100.0
2015-05-22 15:10:00,59.1,59.11,59.09,59.09,23500.0,49.7899,49.7983,49.7814,49.7814,23500.0
2015-05-22 15:20:00,59.1,59.1,59.09,59.09,23300.0,49.7899,49.7899,49.7814,49.7814,23300.0
2015-05-22 15:30:00,59.1,59.1,59.05,59.06,66100.0,49.7899,49.7899,49.7477,49.7562,66100.0
2015-05-22 15:40:00,59.06,59.07,59.03,59.05,77000.0,49.7562,49.7646,49.7309,49.7477,77000.0
2015-05-22 15:50:00,59.05,59.05,59.0,59.02,96400.0,49.7477,49.7477,49.7056,49.7225,96400.0
2015-05-26 09:30:00,58.72,58.92,58.61,58.62,131100.0,49.4697,49.6382,49.3771,49.3855,131100.0
2015-05-26 09:40:00,58.61,58.65,58.57,58.6,30000.0,49.3771,49.4108,49.3434,49.3686,30000.0
2015-05-26 09:50:00,58.59,58.63,58.53,58.6,21200.0,49.3602,49.3939,49.3097,49.3686,21200.0
2015-05-26 10:00:00,58.59,58.7,58.57,58.64,25600.0,49.3602,49.4529,49.3434,49.4023,25600.0
2015-05-26 10:10:00,58.64,58.68,58.54,58.54,46000.0,49.4023,49.436,49.3181,49.3181,46000.0
2015-05-26 10:20:00,58.53,58.66,58.52,58.64,33500.0,49.3097,49.4192,49.3012,49.4023,33500.0
2015-05-26 10:30:00,58.64,58.67,58.59,58.62,36500.0,49.4023,49.4276,49.3602,49.3855,36500.0
2015-05-26 10:40:00,58.61,58.64,58.58,58.58,28300.0,49.3771,49.4023,49.3518,49.3518,28300.0
2015-05-26 10:50:00,58.58,58.58,58.47,58.49,47300.0,49.3518,49.3518,49.2591,49.276,47300.0
2015-05-26 11:00:00,58.49,58.5,58.41,58.46,35300.0,49.276,49.2844,49.2086,49.2507,35300.0
2015-05-26 11:10:00,58.46,58.46,58.41,58.41,26200.0,49.2507,49.2507,49.2086,49.2086,26200.0
2015-05-26 11:20:00,58.4,58.53,58.39,58.53,39700.0,49.2001,49.3097,49.1917,49.3097,39700.0
2015-05-26 11:30:00,58.53,58.61,58.51,58.6,52700.0,49.3097,49.3771,49.2928,49.3686,52700.0
2015-05-26 11:40:00,58.6,58.61,58.48,58.48,94100.0,49.3686,49.3771,49.2675,49.2675,94100.0
2015-05-26 11:50:00,58.49,58.49,58.39,58.4,38600.0,49.276,49.276,49.1917,49.2001,38600.0
2015-05-26 12:00:00,58.4,58.42,58.36,58.37,34700.0,49.2001,49.217,49.1664,49.1749,34700.0
2015-05-26 12:10:00,58.37,58.42,58.36,58.41,18500.0,49.1749,49.217,49.1664,49.2086,18500.0
2015-05-26 12:20:00,58.42,58.45,58.41,58.43,25200.0,49.217,49.2423,49.2086,49.2254,25200.0
2015-05-26 12:30:00,58.43,58.43,58.35,58.38,27300.0,49.2254,49.2254,49.158,49.1833,27300.0
2015-05-26 12:40:00,58.38,58.41,58.37,58.37,14400.0,49.1833,49.2086,49.1749,49.1749,14400.0
2015-05-26 12:50:00,58.38,58.38,58.32,58.34,21300.0,49.1833,49.1833,49.1327,49.1496,21300.0
2015-05-26 13:00:00,58.35,58.38,58.32,58.34,17400.0,49.158,49.1833,49.1327,49.1496,17400.0
2015-05-26 13:10:00,58.35,58.42,58.34,58.42,19500.0,49.158,49.217,49.1496,49.217,19500.0
2015-05-26 13:20:00,58.42,58.49,58.42,58.48,18500.0,49.217,49.276,49.217,49.2675,18500.0
2015-05-26 13:30:00,58.48,58.48,58.32,58.35,24500.0,49.2675,49.2675,49.1327,49.158,24500.0
2015-05-26 13:40:00,58.35,58.39,58.34,58.37,14600.0,49.158,49.1917,49.1496,49.1749,14600.0
2015-05-26 13:50:00,58.37,58.39,58.3,58.33,26500.0,49.1749,49.1917,49.1159,49.1412,26500.0
2015-05-26 14:00:00,58.34,58.4,58.32,58.38,21500.0,49.1496,49.2001,49.1327,49.1833,21500.0
2015-05-26 14:10:00,58.38,58.5,58.38,58.5,29900.0,49.1833,49.2844,49.1833,49.2844,29900.0
2015-05-26 14:20:00,58.51,58.51,58.41,58.43,27900.0,49.2928,49.2928,49.2086,49.2254,27900.0
2015-05-26 14:30:00,58.43,58.44,58.36,58.42,22300.0,49.2254,49.2338,49.1664,49.217,22300.0
2015-05-26 14:40:00,58.43,58.48,58.41,58.46,22000.0,49.2254,49.2675,49.2086,49.2507,22000.0
2015-05-26 14:50:00,58.45,58.46,58.38,58.38,157100.0,49.2423,49.2507,49.1833,49.1833,157100.0
2015-05-26 15:00:00,58.38,58.42,58.37,58.4,33500.0,49.1833,49.217,49.1749,49.2001,33500.0
2015-05-26 15:10:00,58.39,58.47,58.37,58.41,43800.0,49.1917,49.2591,49.1749,49.2086,43800.0
2015-05-26 15:20:00,58.42,58.43,58.39,58.43,37300.0,49.217,49.2254,49.1917,49.2254,37300.0
2015-05-26 15:30:00,58.44,58.5,58.42,58.49,81600.0,49.2338,49.2844,49.217,49.276,81600.0
2015-05-26 15:40:00,58.5,58.52,58.47,58.5,77500.0,49.2844,49.3012,49.2591,49.2844,77500.0
2015-05-26 15:50:00,58.49,58.52,58.45,58.48,221700.0,49.276,49.3012,49.2423,49.2675,221700.0
2015-05-27 09:30:00,58.71,58.76,58.58,58.6,38600.0,49.4613,49.5034,49.3518,49.3686,38600.0
2015-05-27 09:40:00,58.63,58.76,58.61,58.75,28000.0,49.3939,49.5034,49.3771,49.495,28000.0
2015-05-27 09:50:00,58.76,58.86,58.76,58.77,19300.0,49.5034,49.5877,49.5034,49.5119,19300.0
2015-05-27 10:00:00,58.77,58.81,58.67,58.69,17900.0,49.5119,49.5456,49.4276,49.4445,17900.0
2015-05-27 10:10:00,58.69,58.74,58.69,58.72,14700.0,49.4445,49.4866,49.4445,49.4697,14700.0
2015-05-27 10:20:00,58.72,58.79,58.71,58.77,41800.0,49.4697,49.5287,49.4613,49.5119,41800.0
2015-05-27 10:30:00,58.78,58.82,58.77,58.79,50000.0,49.5203,49.554,49.5119,49.5287,50000.0
2015-05-27 10:40:00,58.79,58.81,58.73,58.75,25400.0,49.5287,49.5456,49.4782,49.495,25400.0
2015-05-27 10:50:00,58.75,58.87,58.7,58.85,77900.0,49.495,49.5961,49.4529,49.5792,77900.0
2015-05-27 11:00:00,58.84,58.87,58.83,58.87,11200.0,49.5708,49.5961,49.5624,49.5961,11200.0
2015-05-27 11:10:00,58.87,58.87,58.8,58.8,13700.0,49.5961,49.5961,49.5371,49.5371,13700.0
2015-05-27 11:20:00,58.8,58.8,58.76,58.79,16400.0,49.5371,49.5371,49.5034,49.5287,16400.0
2015-05-27 11:30:00,58.8,58.83,58.78,58.8,18600.0,49.5371,49.5624,49.5203,49.5371,18600.0
2015-05-27 11:40:00,58.81,58.86,58.81,58.84,21500.0,49.5456,49.5877,49.5456,49.5708,21500.0
2015-05-27 11:50:00,58.84,58.85,58.83,58.83,15200.0,49.5708,49.5792,49.5624,49.5624,15200.0
2015-05-27 12:00:00,58.83,58.84,58.8,58.8,13200.0,49.5624,49.5708,49.5371,49.5371,13200.0
2015-05-27 12:10:00,58.81,58.83,58.8,58.83,12400.0,49.5456,49.5624,49.5371,49.5624,12400.0
2015-05-27 12:20:00,58.83,58.85,58.81,58.85,22700.0,49.5624,49.5792,49.5456,49.5792,22700.0
2015-05-27 12:30:00,58.85,58.87,58.84,58.84,12600.0,49.5792,49.5961,49.5708,49.5708,12600.0
2015-05-27 12:40:00,58.83,58.84,58.81,58.82,23600.0,49.5624,49.5708,49.5456,49.554,23600.0
2015-05-27 12:50:00,58.82,58.82,58.8,58.8,15400.0,49.554,49.554,49.5371,49.5371,15400.0
2015-05-27 13:00:00,58.81,58.87,58.8,58.87,22000.0,49.5456,49.5961,49.5371,49.5961,22000.0
2015-05-27 13:10:00,58.87,58.9,58.86,58.87,22300.0,49.5961,49.6214,49.5877,49.5961,22300.0
2015-05-27 13:20:00,58.87,58.92,58.86,58.92,22500.0,49.5961,49.6382,49.5877,49.6382,22500.0
2015-05-27 13:30:00,58.92,58.95,58.92,58.92,14700.0,49.6382,49.6635,49.6382,49.6382,14700.0
2015-05-27 13:40:00,58.91,58.94,58.91,58.94,12100.0,49.6298,49.6551,49.6298,49.6551,12100.0
2015-05-27 13:50:00,58.93,58.94,58.91,58.92,11500.0,49.6466,49.6551,49.6298,49.6382,11500.0
2015-05-27 14:00:00,58.92,58.99,58.91,58.97,24900.0,49.6382,49.6972,49.6298,49.6803,24900.0
2015-05-27 14:10:00,58.96,58.97,58.95,58.96,12100.0,49.6719,49.6803,49.6635,49.6719,12100.0
2015-05-27 14:20:00,58.96,58.97,58.93,58.94,10400.0,49.6719,49.6803,49.6466,49.6551,10400.0
2015-05-27 14:30:00,58.93,58.94,58.91,58.92,19000.0,49.6466,49.6551,49.6298,49.6382,19000.0
2015-05-27 14:40:00,58.93,58.94,58.89,58.9,15300.0,49.6466,49.6551,49.6129,49.6214,15300.0
2015-05-27 14:50:00,58.9,58.9,58.88,58.9,14900.0,49.6214,49.6214,49.6045,49.6214,14900.0
2015-05-27 15:00:00,58.91,58.95,58.89,58.95,23800.0,49.6298,49.6635,49.6129,49.6635,23800.0
2015-05-27 15:10:00,58.96,59.0,58.93,58.98,37700.0,49.6719,49.7056,49.6466,49.6888,37700.0
2015-05-27 15:20:00,58.98,58.98,58.92,58.94,27900.0,49.6888,49.6888,49.6382,49.6551,27900.0
2015-05-27 15:30:00,58.94,58.96,58.9,58.96,54700.0,49.6551,49.6719,49.6214,49.6719,54700.0
2015-05-27 15:40:00,58.96,58.99,58.93,58.97,65300.0,49.6719,49.6972,49.6466,49.6803,65300.0
2015-05-27 15:50:00,58.97,58.97,58.87,58.87,132500.0,49.6803,49.6803,49.5961,49.5961,132500.0
2015-05-28 09:30:00,58.68,58.8,58.59,58.75,62100.0,49.436,49.5371,49.3602,49.495,62100.0
2015-05-28 09:40:00,58.76,58.82,58.7,58.74,35600.0,49.5034,49.554,49.4529,49.4866,35600.0
2015-05-28 09:50:00,58.74,58.77,58.6,58.65,30500.0,49.4866,49.5119,49.3686,49.4108,30500.0
2015-05-28 10:00:00,58.65,58.68,58.58,58.61,23600.0,49.4108,49.436,49.3518,49.3771,23600.0
2015-05-28 10:10:00,58.62,58.65,58.55,58.64,32300.0,49.3855,49.4108,49.3265,49.4023,32300.0
2015-05-28 10:20:00,58.64,58.64,58.56,58.59,28100.0,49.4023,49.4023,49.3349,49.3602,28100.0
2015-05-28 10:30:00,58.6,58.6,58.43,58.5,44100.0,49.3686,49.3686,49.2254,49.2844,44100.0
2015-05-28 10:40:00,58.52,58.56,58.49,58.54,21900.0,49.3012,49.3349,49.276,49.3181,21900.0
2015-05-28 10:50:00,58.54,58.55,58.47,58.49,22900.0,49.3181,49.3265,49.2591,49.276,22900.0
2015-05-28 11:00:00,58.49,58.55,58.49,58.52,25500.0,49.276,49.3265,49.276,49.3012,25500.0
2015-05-28 11:10:00,58.52,58.67,58.51,58.67,21100.0,49.3012,49.4276,49.2928,49.4276,21100.0
2015-05-28 11:20:00,58.67,58.67,58.6,58.65,27800.0,49.4276,49.4276,49.3686,49.4108,27800.0
2015-05-28 11:30:00,58.65,58.69,58.62,58.62,15600.0,49.4108,49.4445,49.3855,49.3855,15600.0
2015-05-28 11:40:00,58.62,58.65,58.49,58.51,25200.0,49.3855,49.4108,49.276,49.2928,25200.0
2015-05-28 11:50:00,58.51,58.52,58.45,58.49,17600.0,49.2928,49.3012,49.2423,49.276,17600.0
2015-05-28 12:00:00,58.5,58.51,58.45,58.5,19300.0,49.2844,49.2928,49.2423,49.2844,19300.0
2015-05-28 12:10:00,58.5,58.58,58.5,58.58,13400.0,49.2844,49.3518,49.2844,49.3518,13400.0
2015-05-28 12:20:00,58.58,58.62,58.57,58.61,14600.0,49.3518,49.3855,49.3434,49.3771,14600.0
2015-05-28 12:30:00,58.61,58.61,58.51,58.53,22100.0,49.3771,49.3771,49.2928,49.3097,22100.0
2015-05-28 12:40:00,58.52,58.57,58.51,58.55,20600.0,49.3012,49.3434,49.2928,49.3265,20600.0
2015-05-28 12:50:00,58.55,58.55,58.51,58.53,20600.0,49.3265,49.3265,49.2928,49.3097,20600.0
2015-05-28 13:00:00,58.52,58.63,58.52,58.6,19000.0,49.3012,49.3939,49.3012,49.3686,19000.0
2015-05-28 13:10:00,58.6,58.62,58.52,58.54,30900.0,49.3686,49.3855,49.3012,49.3181,30900.0
2015-05-28 13:20:00,58.55,58.56,58.51,58.55,11900.0,49.3265,49.3349,49.2928,49.3265,11900.0
2015-05-28 13:30:00,58.55,58.58,58.52,58.57,18400.0,49.3265,49.3518,49.3012,49.3434,18400.0
2015-05-28 13:40:00,58.58,58.61,58.57,58.58,13400.0,49.3518,49.3771,49.3434,49.3518,13400.0
2015-05-28 13:50:00,58.58,58.66,58.56,58.65,39300.0,49.3518,49.4192,49.3349,49.4108,39300.0
2015-05-28 14:00:00,58.66,58.69,58.64,58.68,15800.0,49.4192,49.4445,49.4023,49.436,15800.0
2015-05-28 14:10:00,58.68,58.73,58.67,58.73,15900.0,49.436,49.4782,49.4276,49.4782,15900.0
2015-05-28 14:20:00,58.73,58.83,58.72,58.82,19500.0,49.4782,49.5624,49.4697,49.554,19500.0
2015-05-28 14:30:00,58.81,58.81,58.74,58.74,15700.0,49.5456,49.5456,49.4866,49.4866,15700.0
2015-05-28 14:40:00,58.74,58.78,58.74,58.76,15400.0,49.4866,49.5203,49.4866,49.5034,15400.0
2015-05-28 14:50:00,58.75,58.8,58.74,58.79,19900.0,49.495,49.5371,49.4866,49.5287,19900.0
2015-05-28 15:00:00,58.79,58.79,58.74,58.74,19900.0,49.5287,49.5287,49.4866,49.4866,19900.0
2015-05-28 15:10:00,58.74,58.76,58.73,58.75,26000.0,49.4866,49.5034,49.4782,49.495,26000.0
2015-05-28 15:20:00,58.74,58.75,58.69,58.69,34700.0,49.4866,49.495,49.4445,49.4445,34700.0
2015-05-28 15:30:00,58.69,58.74,58.69,58.71,33600.0,49.4445,49.4866,49.4445,49.4613,33600.0
2015-05-28 15:40:00,58.71,58.73,58.69,58.71,43200.0,49.4613,49.4782,49.4445,49.4613,43200.0
2015-05-28 15:50:00,58.71,58.75,58.71,58.72,93600.0,49.4613,49.495,49.4613,49.4697,93600.0
2015-05-29 09:30:00,58.88,58.88,58.64,58.73,82500.0,49.6045,49.6045,49.4023,49.4782,82500.0
2015-05-29 09:40:00,58.75,58.83,58.74,58.78,44700.0,49.495,49.5624,49.4866,49.5203,44700.0
2015-05-29 09:50:00,58.77,58.83,58.73,58.77,31500.0,49.5119,49.5624,49.4782,49.5119,31500.0
2015-05-29 10:00:00,58.77,58.79,58.61,58.71,88000.0,49.5119,49.5287,49.3771,49.4613,88000.0
2015-05-29 10:10:00,58.71,58.81,58.7,58.79,64300.0,49.4613,49.5456,49.4529,49.5287,64300.0
2015-05-29 10:20:00,58.78,58.85,58.76,58.76,32700.0,49.5203,49.5792,49.5034,49.5034,32700.0
2015-05-29 10:30:00,58.76,58.78,58.66,58.69,39100.0,49.5034,49.5203,49.4192,49.4445,39100.0
2015-05-29 10:40:00,58.69,58.7,58.47,58.48,36200.0,49.4445,49.4529,49.2591,49.2675,36200.0
2015-05-29 10:50:00,58.46,58.51,58.39,58.48,35000.0,49.2507,49.2928,49.1917,49.2675,35000.0
2015-05-29 11:00:00,58.48,58.51,58.41,58.43,52200.0,49.2675,49.2928,49.2086,49.2254,52200.0
2015-05-29 11:10:00,58.44,58.55,58.43,58.53,24900.0,49.2338,49.3265,49.2254,49.3097,24900.0
2015-05-29 11:20:00,58.54,58.57,58.45,58.46,24400.0,49.3181,49.3434,49.2423,49.2507,24400.0
2015-05-29 11:30:00,58.48,58.5,58.41,58.46,21800.0,49.2675,49.2844,49.2086,49.2507,21800.0
2015-05-29 11:40:00,58.47,58.61,58.47,58.6,13000.0,49.2591,49.3771,49.2591,49.3686,13000.0
2015-05-29 11:50:00,58.6,58.62,58.54,58.57,13400.0,49.3686,49.3855,49.3181,49.3434,13400.0
2015-05-29 12:00:00,58.57,58.61,58.56,58.56,13000.0,49.3434,49.3771,49.3349,49.3349,13000.0
2015-05-29 12:10:00,58.56,58.56,58.47,58.5,21300.0,49.3349,49.3349,49.2591,49.2844,21300.0
2015-05-29 12:20:00,58.49,58.58,58.47,58.55,18300.0,49.276,49.3518,49.2591,49.3265,18300.0
2015-05-29 12:30:00,58.55,58.59,58.54,58.57,21600.0,49.3265,49.3602,49.3181,49.3434,21600.0
2015-05-29 12:40:00,58.56,58.58,58.52,58.52,12900.0,49.3349,49.3518,49.3012,49.3012,12900.0
2015-05-29 12:50:00,58.52,58.52,58.44,58.44,28300.0,49.3012,49.3012,49.2338,49.2338,28300.0
2015-05-29 13:00:00,58.43,58.46,58.42,58.44,25800.0,49.2254,49.2507,49.217,49.2338,25800.0
2015-05-29 13:10:00,58.44,58.51,58.44,58.5,23600.0,49.2338,49.2928,49.2338,49.2844,23600.0
2015-05-29 13:20:00,58.5,58.55,58.48,58.49,32200.0,49.2844,49.3265,49.2675,49.276,32200.0
2015-05-29 13:30:00,58.49,58.51,58.44,58.44,24600.0,49.276,49.2928,49.2338,49.2338,24600.0
2015-05-29 13:40:00,58.44,58.5,58.44,58.48,17100.0,49.2338,49.2844,49.2338,49.2675,17100.0
2015-05-29 13:50:00,58.48,58.48,58.39,58.4,24400.0,49.2675,49.2675,49.1917,49.2001,24400.0
2015-05-29 14:00:00,58.4,58.41,58.38,58.38,18100.0,49.2001,49.2086,49.1833,49.1833,18100.0
2015-05-29 14:10:00,58.38,58.38,58.33,58.33,27000.0,49.1833,49.1833,49.1412,49.1412,27000.0
2015-05-29 14:20:00,58.32,58.34,58.26,58.3,31400.0,49.1327,49.1496,49.0822,49.1159,31400.0
2015-05-29 14:30:00,58.3,58.3,58.24,58.3,31300.0,49.1159,49.1159,49.0653,49.1159,31300.0
2015-05-29 14:40:00,58.3,58.31,58.23,58.26,28900.0,49.1159,49.1243,49.0569,49.0822,28900.0
2015-05-29 14:50:00,58.25,58.26,58.23,58.25,38500.0,49.0738,49.0822,49.0569,49.0738,38500.0
2015-05-29 15:00:00,58.24,58.35,58.23,58.35,34600.0,49.0653,49.158,49.0569,49.158,34600.0
2015-05-29 15:10:00,58.35,58.4,58.34,58.34,30200.0,49.158,49.2001,49.1496,49.1496,30200.0
2015-05-29 15:20:00,58.35,58.43,58.34,58.41,39000.0,49.158,49.2254,49.1496,49.2086,39000.0
2015-05-29 15:30:00,58.42,58.45,58.37,58.38,46400.0,49.217,49.2423,49.1749,49.1833,46400.0
2015-05-29 15:40:00,58.38,58.44,58.35,58.35,95400.0,49.1833,49.2338,49.158,49.158,95400.0
2015-05-29 15:50:00,58.35,58.36,58.24,58.25,276600.0,49.158,49.1664,49.0653,49.0738,276600.0
2015-06-01 09:30:00,58.39,58.57,58.24,58.31,58150.0,49.1917,49.3434,49.0653,49.1243,58150.0
2015-06-01 09:40:00,58.31,58.31,58.11,58.15,47887.0,49.1243,49.1243,48.9558,48.9895,47887.0
2015-06-01 09:50:00,58.14,58.22,58.08,58.19,39848.0,48.9811,49.0485,48.9305,49.0232,39848.0
2015-06-01 10:00:00,58.19,58.37,58.16,58.24,48394.0,49.0232,49.1749,48.9979,49.0653,48394.0
2015-06-01 10:10:00,58.24,58.24,58.01,58.04,44679.0,49.0653,49.0653,48.8716,48.8969,44679.0
2015-06-01 10:20:00,58.03,58.14,58.02,58.13,29694.0,48.8884,48.9811,48.88,48.9727,29694.0
2015-06-01 10:30:00,58.13,58.17,58.06,58.14,26127.0,48.9727,49.0064,48.9137,48.9811,26127.0
2015-06-01 10:40:00,58.14,58.14,58.04,58.11,27445.0,48.9811,48.9811,48.8969,48.9558,27445.0
2015-06-01 10:50:00,58.11,58.22,58.1,58.19,33486.0,48.9558,49.0485,48.9474,49.0232,33486.0
2015-06-01 11:00:00,58.2,58.28,58.19,58.22,36017.0,49.0316,49.099,49.0232,49.0485,36017.0
2015-06-01 11:10:00,58.23,58.27,58.21,58.23,20547.0,49.0569,49.0906,49.0401,49.0569,20547.0
2015-06-01 11:20:00,58.23,58.28,58.13,58.15,22555.0,49.0569,49.099,48.9727,48.9895,22555.0
2015-06-01 11:30:00,58.15,58.23,58.14,58.2,18532.0,48.9895,49.0569,48.9811,49.0316,18532.0
2015-06-01 11:40:00,58.19,58.21,58.14,58.14,19292.0,49.0232,49.0401,48.9811,48.9811,19292.0
2015-06-01 11:50:00,58.14,58.19,58.14,58.16,21595.0,48.9811,49.0232,48.9811,48.9979,21595.0
2015-06-01 12:00:00,58.17,58.23,58.17,58.2,15723.0,49.0064,49.0569,49.0064,49.0316,15723.0
2015-06-01 12:10:00,58.21,58.31,58.15,58.31,22373.0,49.0401,49.1243,48.9895,49.1243,22373.0
2015-06-01 12:20:00,58.32,58.37,58.29,58.37,18184.0,49.1327,49.1749,49.1075,49.1749,18184.0
2015-06-01 12:30:00,58.36,58.38,58.32,58.36,15298.0,49.1664,49.1833,49.1327,49.1664,15298.0
2015-06-01 12:40:00,58.36,58.37,58.34,58.35,21673.0,49.1664,49.1749,49.1496,49.158,21673.0
2015-06-01 12:50:00,58.34,58.42,58.32,58.41,26866.0,49.1496,49.217,49.1327,49.2086,26866.0
2015-06-01 13:00:00,58.41,58.43,58.37,58.41,18457.0,49.2086,49.2254,49.1749,49.2086,18457.0
2015-06-01 13:10:00,58.41,58.42,58.35,58.36,22974.0,49.2086,49.217,49.158,49.1664,22974.0
2015-06-01 13:20:00,58.37,58.37,58.32,58.34,39804.0,49.1749,49.1749,49.1327,49.1496,39804.0
2015-06-01 13:30:00,58.34,58.35,58.32,58.33,20059.0,49.1496,49.158,49.1327,49.1412,20059.0
2015-06-01 13:40:00,58.33,58.34,58.3,58.3,18840.0,49.1412,49.1496,49.1159,49.1159,18840.0
2015-06-01 13:50:00,58.3,58.34,58.28,58.32,39833.0,49.1159,49.1496,49.099,49.1327,39833.0
2015-06-01 14:00:00,58.32,58.33,58.28,58.3,18460.0,49.1327,49.1412,49.099,49.1159,18460.0
2015-06-01 14:10:00,58.3,58.36,58.26,58.36,29160.0,49.1159,49.1664,49.0822,49.1664,29160.0
2015-06-01 14:20:00,58.35,58.43,58.35,58.41,23199.0,49.158,49.2254,49.158,49.2086,23199.0
2015-06-01 14:30:00,58.4,58.41,58.34,58.35,23445.0,49.2001,49.2086,49.1496,49.158,23445.0
2015-06-01 14:40:00,58.36,58.37,58.32,58.35,31912.0,49.1664,49.1749,49.1327,49.158,31912.0
2015-06-01 14:50:00,58.35,58.39,58.33,58.38,22519.0,49.158,49.1917,49.1412,49.1833,22519.0
2015-06-01 15:00:00,58.39,58.41,58.36,58.4,22434.0,49.1917,49.2086,49.1664,49.2001,22434.0
2015-06-01 15:10:00,58.4,58.42,58.36,58.39,24598.0,49.2001,49.217,49.1664,49.1917,24598.0
2015-06-01 15:20:00,58.39,58.4,58.37,58.37,24648.0,49.1917,49.2001,49.1749,49.1749,24648.0
2015-06-01 15:30:00,58.37,58.38,58.23,58.23,55785.0,49.1749,49.1833,49.0569,49.0569,55785.0
2015-06-01 15:40:00,58.24,58.27,58.2,58.23,78262.0,49.0653,49.0906,49.0316,49.0569,78262.0
2015-06-01 15:50:00,58.23,58.23,58.13,58.16,146329.0,49.0569,49.0569,48.9727,48.9979,146329.0
2015-06-02 09:30:00,57.92,58.12,57.87,57.92,51016.0,48.7958,48.9642,48.7536,48.7958,51016.0
2015-06-02 09:40:00,57.9,58.06,57.89,57.95,33069.0,48.7789,48.9137,48.7705,48.821,33069.0
2015-06-02 09:50:00,57.93,58.15,57.9,58.13,28504.0,48.8042,48.9895,48.7789,48.9727,28504.0
2015-06-02 10:00:00,58.12,58.16,58.04,58.11,40270.0,48.9642,48.9979,48.8969,48.9558,40270.0
2015-06-02 10:10:00,58.14,58.17,58.02,58.04,25296.0,48.9811,49.0064,48.88,48.8969,25296.0
2015-06-02 10:20:00,58.07,58.18,58.04,58.09,18840.0,48.9221,49.0148,48.8969,48.939,18840.0
2015-06-02 10:30:00,58.09,58.2,58.08,58.18,25003.0,48.939,49.0316,48.9305,49.0148,25003.0
2015-06-02 10:40:00,58.18,58.2,58.16,58.17,13952.0,49.0148,49.0316,48.9979,49.0064,13952.0
2015-06-02 10:50:00,58.17,58.17,58.1,58.1,16627.0,49.0064,49.0064,48.9474,48.9474,16627.0
2015-06-02 11:00:00,58.09,58.23,58.08,58.23,30086.0,48.939,49.0569,48.9305,49.0569,30086.0
2015-06-02 11:10:00,58.23,58.24,58.18,58.18,25152.0,49.0569,49.0653,49.0148,49.0148,25152.0
2015-06-02 11:20:00,58.18,58.2,58.16,58.18,13260.0,49.0148,49.0316,48.9979,49.0148,13260.0
2015-06-02 11:30:00,58.18,58.21,58.16,58.21,22202.0,49.0148,49.0401,48.9979,49.0401,22202.0
2015-06-02 11:40:00,58.21,58.26,58.21,58.26,21617.0,49.0401,49.0822,49.0401,49.0822,21617.0
2015-06-02 11:50:00,58.26,58.28,58.24,58.26,16184.0,49.0822,49.099,49.0653,49.0822,16184.0
2015-06-02 12:00:00,58.26,58.37,58.25,58.37,25143.0,49.0822,49.1749,49.0738,49.1749,25143.0
2015-06-02 12:10:00,58.38,58.39,58.34,58.37,10982.0,49.1833,49.1917,49.1496,49.1749,10982.0
2015-06-02 12:20:00,58.37,58.4,58.37,58.39,10871.0,49.1749,49.2001,49.1749,49.1917,10871.0
2015-06-02 12:30:00,58.39,58.47,58.39,58.46,19701.0,49.1917,49.2591,49.1917,49.2507,19701.0
2015-06-02 12:40:00,58.46,58.5,58.45,58.5,19093.0,49.2507,49.2844,49.2423,49.2844,19093.0
2015-06-02 12:50:00,58.5,58.56,58.49,58.54,16828.0,49.2844,49.3349,49.276,49.3181,16828.0
2015-06-02 13:00:00,58.53,58.55,58.51,58.52,30485.0,49.3097,49.3265,49.2928,49.3012,30485.0
2015-06-02 13:10:00,58.52,58.53,58.48,58.49,23634.0,49.3012,49.3097,49.2675,49.276,23634.0
2015-06-02 13:20:00,58.5,58.52,58.43,58.44,19812.0,49.2844,49.3012,49.2254,49.2338,19812.0
2015-06-02 13:30:00,58.44,58.45,58.4,58.4,19049.0,49.2338,49.2423,49.2001,49.2001,19049.0
2015-06-02 13:40:00,58.4,58.42,58.4,58.41,22952.0,49.2001,49.217,49.2001,49.2086,22952.0
2015-06-02 13:50:00,58.42,58.48,58.41,58.47,20696.0,49.217,49.2675,49.2086,49.2591,20696.0
2015-06-02 14:00:00,58.47,58.53,58.46,58.49,37188.0,49.2591,49.3097,49.2507,49.276,37188.0
2015-06-02 14:10:00,58.49,58.49,58.41,58.41,14030.0,49.276,49.276,49.2086,49.2086,14030.0
2015-06-02 14:20:00,58.42,58.45,58.39,58.41,14662.0,49.217,49.2423,49.1917,49.2086,14662.0
2015-06-02 14:30:00,58.42,58.44,58.37,58.37,20881.0,49.217,49.2338,49.1749,49.1749,20881.0
2015-06-02 14:40:00,58.36,58.38,58.34,58.35,35575.0,49.1664,49.1833,49.1496,49.158,35575.0
2015-06-02 14:50:00,58.35,58.37,58.31,58.37,22831.0,49.158,49.1749,49.1243,49.1749,22831.0
2015-06-02 15:00:00,58.36,58.37,58.25,58.28,39195.0,49.1664,49.1749,49.0738,49.099,39195.0
2015-06-02 15:10:00,58.28,58.31,58.25,58.27,35005.0,49.099,49.1243,49.0738,49.0906,35005.0
2015-06-02 15:20:00,58.28,58.32,58.24,58.29,62433.0,49.099,49.1327,49.0653,49.1075,62433.0
2015-06-02 15:30:00,58.29,58.32,58.27,58.28,55553.0,49.1075,49.1327,49.0906,49.099,55553.0
2015-06-02 15:40:00,58.27,58.29,58.21,58.26,55532.0,49.0906,49.1075,49.0401,49.0822,55532.0
2015-06-02 15:50:00,58.26,58.26,58.23,58.23,68837.0,49.0822,49.0822,49.0569,49.0569,68837.0
2015-06-03 09:30:00,58.61,58.61,58.27,58.34,31101.0,49.3771,49.3771,49.0906,49.1496,31101.0
2015-06-03 09:40:00,58.34,58.44,58.32,58.42,22371.0,49.1496,49.2338,49.1327,49.217,22371.0
2015-06-03 09:50:00,58.42,58.54,58.4,58.45,53320.0,49.217,49.3181,49.2001,49.2423,53320.0
2015-06-03 10:00:00,58.46,58.53,58.32,58.53,27853.0,49.2507,49.3097,49.1327,49.3097,27853.0
2015-06-03 10:10:00,58.56,58.69,58.56,58.67,14112.0,49.3349,49.4445,49.3349,49.4276,14112.0
2015-06-03 10:20:00,58.67,58.76,58.67,58.76,16341.0,49.4276,49.5034,49.4276,49.5034,16341.0
2015-06-03 10:30:00,58.78,58.78,58.71,58.74,13404.0,49.5203,49.5203,49.4613,49.4866,13404.0
2015-06-03 10:40:00,58.75,58.76,58.7,58.75,12561.0,49.495,49.5034,49.4529,49.495,12561.0
2015-06-03 10:50:00,58.75,58.75,58.71,58.74,9918.0,49.495,49.495,49.4613,49.4866,9918.0
2015-06-03 11:00:00,58.74,58.76,58.69,58.71,7945.0,49.4866,49.5034,49.4445,49.4613,7945.0
2015-06-03 11:10:00,58.72,58.76,58.71,58.75,8971.0,49.4697,49.5034,49.4613,49.495,8971.0
2015-06-03 11:20:00,58.75,58.78,58.7,58.72,16081.0,49.495,49.5203,49.4529,49.4697,16081.0
2015-06-03 11:30:00,58.73,58.77,58.73,58.73,14532.0,49.4782,49.5119,49.4782,49.4782,14532.0
2015-06-03 11:40:00,58.73,58.73,58.62,58.62,17128.0,49.4782,49.4782,49.3855,49.3855,17128.0
2015-06-03 11:50:00,58.62,58.62,58.57,58.62,20606.0,49.3855,49.3855,49.3434,49.3855,20606.0
2015-06-03 12:00:00,58.61,58.64,58.58,58.6,11990.0,49.3771,49.4023,49.3518,49.3686,11990.0
2015-06-03 12:10:00,58.61,58.64,58.55,58.56,11551.0,49.3771,49.4023,49.3265,49.3349,11551.0
2015-06-03 12:20:00,58.56,58.58,58.5,58.57,10593.0,49.3349,49.3518,49.2844,49.3434,10593.0
2015-06-03 12:30:00,58.56,58.6,58.53,58.59,15990.0,49.3349,49.3686,49.3097,49.3602,15990.0
2015-06-03 12:40:00,58.6,58.6,58.55,58.59,9420.0,49.3686,49.3686,49.3265,49.3602,9420.0
2015-06-03 12:50:00,58.59,58.65,58.55,58.65,10389.0,49.3602,49.4108,49.3265,49.4108,10389.0
2015-06-03 13:00:00,58.66,58.68,58.64,58.67,10034.0,49.4192,49.436,49.4023,49.4276,10034.0
2015-06-03 13:10:00,58.66,58.71,58.65,58.71,13711.0,49.4192,49.4613,49.4108,49.4613,13711.0
2015-06-03 13:20:00,58.71,58.72,58.63,58.66,10987.0,49.4613,49.4697,49.3939,49.4192,10987.0
2015-06-03 13:30:00,58.66,58.68,58.62,58.67,11215.0,49.4192,49.436,49.3855,49.4276,11215.0
2015-06-03 13:40:00,58.67,58.7,58.65,58.66,10767.0,49.4276,49.4529,49.4108,49.4192,10767.0
2015-06-03 13:50:00,58.67,58.69,58.65,58.68,10794.0,49.4276,49.4445,49.4108,49.436,10794.0
2015-06-03 14:00:00,58.69,58.76,58.67,58.71,36776.0,49.4445,49.5034,49.4276,49.4613,36776.0
2015-06-03 14:10:00,58.71,58.8,58.71,58.79,12758.0,49.4613,49.5371,49.4613,49.5287,12758.0
2015-06-03 14:20:00,58.79,58.82,58.78,58.78,33754.0,49.5287,49.554,49.5203,49.5203,33754.0
2015-06-03 14:30:00,58.79,58.79,58.72,58.72,27779.0,49.5287,49.5287,49.4697,49.4697,27779.0
2015-06-03 14:40:00,58.72,58.73,58.68,58.69,26865.0,49.4697,49.4782,49.436,49.4445,26865.0
2015-06-03 14:50:00,58.69,58.71,58.66,58.69,19968.0,49.4445,49.4613,49.4192,49.4445,19968.0
2015-06-03 15:00:00,58.69,58.72,58.67,58.7,26494.0,49.4445,49.4697,49.4276,49.4529,26494.0
2015-06-03 15:10:00,58.69,58.72,58.62,58.64,52618.0,49.4445,49.4697,49.3855,49.4023,52618.0
2015-06-03 15:20:00,58.64,58.68,58.63,58.66,26300.0,49.4023,49.436,49.3939,49.4192,26300.0
2015-06-03 15:30:00,58.66,58.69,58.63,58.69,36117.0,49.4192,49.4445,49.3939,49.4445,36117.0
2015-06-03 15:40:00,58.68,58.68,58.62,58.63,50995.0,49.436,49.436,49.3855,49.3939,50995.0
2015-06-03 15:50:00,58.63,58.65,58.57,58.6,128807.0,49.3939,49.4108,49.3434,49.3686,128807.0
2015-06-04 09:30:00,58.42,58.68,58.42,58.58,82148.0,49.217,49.436,49.217,49.3518,82148.0
2015-06-04 09:40:00,58.57,58.65,58.41,58.42,65293.0,49.3434,49.4108,49.2086,49.217,65293.0
2015-06-04 09:50:00,58.42,58.49,58.38,58.43,78382.0,49.217,49.276,49.1833,49.2254,78382.0
2015-06-04 10:00:00,58.42,58.6,58.41,58.57,55054.0,49.217,49.3686,49.2086,49.3434,55054.0
2015-06-04 10:10:00,58.58,58.61,58.55,58.58,31866.0,49.3518,49.3771,49.3265,49.3518,31866.0
2015-06-04 10:20:00,58.59,58.61,58.41,58.46,312795.0,49.3602,49.3771,49.2086,49.2507,312795.0
2015-06-04 10:30:00,58.45,58.46,58.24,58.36,112734.0,49.2423,49.2507,49.0653,49.1664,112734.0
2015-06-04 10:40:00,58.36,58.46,58.35,58.46,97532.0,49.1664,49.2507,49.158,49.2507,97532.0
2015-06-04 10:50:00,58.46,58.49,58.33,58.34,91633.0,49.2507,49.276,49.1412,49.1496,91633.0
2015-06-04 11:00:00,58.33,58.33,58.19,58.24,30242.0,49.1412,49.1412,49.0232,49.0653,30242.0
2015-06-04 11:10:00,58.25,58.39,58.24,58.29,40592.0,49.0738,49.1917,49.0653,49.1075,40592.0
2015-06-04 11:20:00,58.3,58.36,58.26,58.26,27351.0,49.1159,49.1664,49.0822,49.0822,27351.0
2015-06-04 11:30:00,58.26,58.27,58.16,58.19,32324.0,49.0822,49.0906,48.9979,49.0232,32324.0
2015-06-04 11:40:00,58.19,58.23,58.05,58.08,41928.0,49.0232,49.0569,48.9053,48.9305,41928.0
2015-06-04 11:50:00,58.08,58.14,58.05,58.08,47208.0,48.9305,48.9811,48.9053,48.9305,47208.0
2015-06-04 12:00:00,58.08,58.2,58.08,58.2,56325.0,48.9305,49.0316,48.9305,49.0316,56325.0
2015-06-04 12:10:00,58.19,58.26,58.17,58.22,16658.0,49.0232,49.0822,49.0064,49.0485,16658.0
2015-06-04 12:20:00,58.22,58.23,58.19,58.22,18743.0,49.0485,49.0569,49.0232,49.0485,18743.0
2015-06-04 12:30:00,58.21,58.32,58.19,58.29,24161.0,49.0401,49.1327,49.0232,49.1075,24161.0
2015-06-04 12:40:00,58.29,58.33,58.25,58.3,14017.0,49.1075,49.1412,49.0738,49.1159,14017.0
2015-06-04 12:50:00,58.31,58.31,58.25,58.26,16975.0,49.1243,49.1243,49.0738,49.0822,16975.0
2015-06-04 13:00:00,58.26,58.26,58.12,58.16,36343.0,49.0822,49.0822,48.9642,48.9979,36343.0
2015-06-04 13:10:00,58.16,58.21,58.09,58.12,32899.0,48.9979,49.0401,48.939,48.9642,32899.0
2015-06-04 13:20:00,58.12,58.14,58.06,58.07,36910.0,48.9642,48.9811,48.9137,48.9221,36910.0
2015-06-04 13:30:00,58.07,58.09,57.99,58.09,78311.0,48.9221,48.939,48.8547,48.939,78311.0
2015-06-04 13:40:00,58.09,58.09,58.01,58.01,44923.0,48.939,48.939,48.8716,48.8716,44923.0
2015-06-04 13:50:00,58.02,58.07,57.98,58.06,51118.0,48.88,48.9221,48.8463,48.9137,51118.0
2015-06-04 14:00:00,58.06,58.09,58.01,58.02,41435.0,48.9137,48.939,48.8716,48.88,41435.0
2015-06-04 14:10:00,58.03,58.09,58.03,58.06,44119.0,48.8884,48.939,48.8884,48.9137,44119.0
2015-06-04 14:20:00,58.06,58.09,58.02,58.03,54045.0,48.9137,48.939,48.88,48.8884,54045.0
2015-06-04 14:30:00,58.03,58.04,57.97,58.01,118701.0,48.8884,48.8969,48.8379,48.8716,118701.0
2015-06-04 14:40:00,58.0,58.05,57.99,58.0,106714.0,48.8632,48.9053,48.8547,48.8632,106714.0
2015-06-04 14:50:00,58.01,58.06,58.0,58.05,42960.0,48.8716,48.9137,48.8632,48.9053,42960.0
2015-06-04 15:00:00,58.05,58.08,58.02,58.05,73664.0,48.9053,48.9305,48.88,48.9053,73664.0
2015-06-04 15:10:00,58.05,58.05,57.92,57.94,77790.0,48.9053,48.9053,48.7958,48.8126,77790.0
2015-06-04 15:20:00,57.95,57.98,57.89,57.9,65604.0,48.821,48.8463,48.7705,48.7789,65604.0
2015-06-04 15:30:00,57.9,57.9,57.84,57.87,94047.0,48.7789,48.7789,48.7284,48.7536,94047.0
2015-06-04 15:40:00,57.88,57.9,57.85,57.86,115763.0,48.7621,48.7789,48.7368,48.7452,115763.0
2015-06-04 15:50:00,57.86,57.9,57.79,57.9,272856.0,48.7452,48.7789,48.6862,48.7789,272856.0
2015-06-05 09:30:00,58.14,58.39,57.88,57.88,104188.0,48.9811,49.1917,48.7621,48.7621,104188.0
2015-06-05 09:40:00,57.89,57.91,57.77,57.78,64266.0,48.7705,48.7873,48.6694,48.6778,64266.0
2015-06-05 09:50:00,57.77,57.92,57.74,57.89,50708.0,48.6694,48.7958,48.6441,48.7705,50708.0
2015-06-05 10:00:00,57.9,58.01,57.87,57.87,108399.0,48.7789,48.8716,48.7536,48.7536,108399.0
2015-06-05 10:10:00,57.87,57.9,57.81,57.87,51701.0,48.7536,48.7789,48.7031,48.7536,51701.0
2015-06-05 10:20:00,57.87,57.98,57.87,57.92,66071.0,48.7536,48.8463,48.7536,48.7958,66071.0
2015-06-05 10:30:00,57.92,58.06,57.92,58.02,36958.0,48.7958,48.9137,48.7958,48.88,36958.0
2015-06-05 10:40:00,58.04,58.05,57.91,57.93,40384.0,48.8969,48.9053,48.7873,48.8042,40384.0
2015-06-05 10:50:00,57.93,57.94,57.85,57.89,30595.0,48.8042,48.8126,48.7368,48.7705,30595.0
2015-06-05 11:00:00,57.88,57.95,57.87,57.93,29319.0,48.7621,48.821,48.7536,48.8042,29319.0
2015-06-05 11:10:00,57.93,57.98,57.91,57.93,32247.0,48.8042,48.8463,48.7873,48.8042,32247.0
2015-06-05 11:20:00,57.94,57.98,57.9,57.95,37467.0,48.8126,48.8463,48.7789,48.821,37467.0
2015-06-05 11:30:00,57.96,57.97,57.89,57.93,27229.0,48.8295,48.8379,48.7705,48.8042,27229.0
2015-06-05 11:40:00,57.94,57.96,57.86,57.91,20985.0,48.8126,48.8295,48.7452,48.7873,20985.0
2015-06-05 11:50:00,57.91,57.91,57.87,57.9,16170.0,48.7873,48.7873,48.7536,48.7789,16170.0
2015-06-05 12:00:00,57.89,57.9,57.81,57.84,25142.0,48.7705,48.7789,48.7031,48.7284,25142.0
2015-06-05 12:10:00,57.84,57.85,57.79,57.79,28011.0,48.7284,48.7368,48.6862,48.6862,28011.0
2015-06-05 12:20:00,57.79,57.8,57.73,57.73,25231.0,48.6862,48.6947,48.6357,48.6357,25231.0
2015-06-05 12:30:00,57.73,57.75,57.69,57.75,33904.0,48.6357,48.6525,48.602,48.6525,33904.0
2015-06-05 12:40:00,57.74,57.81,57.69,57.8,58433.0,48.6441,48.7031,48.602,48.6947,58433.0
2015-06-05 12:50:00,57.8,57.85,57.79,57.84,36525.0,48.6947,48.7368,48.6862,48.7284,36525.0
2015-06-05 13:00:00,57.84,57.88,57.82,57.86,38155.0,48.7284,48.7621,48.7115,48.7452,38155.0
2015-06-05 13:10:00,57.87,57.87,57.82,57.84,20130.0,48.7536,48.7536,48.7115,48.7284,20130.0
2015-06-05 13:20:00,57.84,57.86,57.82,57.85,22512.0,48.7284,48.7452,48.7115,48.7368,22512.0
2015-06-05 13:30:00,57.85,57.87,57.84,57.87,26808.0,48.7368,48.7536,48.7284,48.7536,26808.0
2015-06-05 13:40:00,57.88,57.91,57.85,57.85,24133.0,48.7621,48.7873,48.7368,48.7368,24133.0
2015-06-05 13:50:00,57.85,57.87,57.84,57.85,22938.0,48.7368,48.7536,48.7284,48.7368,22938.0
2015-06-05 14:00:00,57.85,57.87,57.81,57.81,34732.0,48.7368,48.7536,48.7031,48.7031,34732.0
2015-06-05 14:10:00,57.8,57.85,57.79,57.85,22848.0,48.6947,48.7368,48.6862,48.7368,22848.0
2015-06-05 14:20:00,57.85,57.85,57.75,57.77,43652.0,48.7368,48.7368,48.6525,48.6694,43652.0
2015-06-05 14:30:00,57.78,57.8,57.77,57.78,37433.0,48.6778,48.6947,48.6694,48.6778,37433.0
2015-06-05 14:40:00,57.78,57.78,57.69,57.7,34554.0,48.6778,48.6778,48.602,48.6104,34554.0
2015-06-05 14:50:00,57.7,57.81,57.7,57.78,56539.0,48.6104,48.7031,48.6104,48.6778,56539.0
2015-06-05 15:00:00,57.78,57.83,57.76,57.79,43662.0,48.6778,48.7199,48.661,48.6862,43662.0
2015-06-05 15:10:00,57.8,57.82,57.78,57.78,54566.0,48.6947,48.7115,48.6778,48.6778,54566.0
2015-06-05 15:20:00,57.79,57.79,57.73,57.75,50589.0,48.6862,48.6862,48.6357,48.6525,50589.0
2015-06-05 15:30:00,57.75,57.78,57.7,57.74,68832.0,48.6525,48.6778,48.6104,48.6441,68832.0
2015-06-05 15:40:00,57.73,57.8,57.71,57.8,77792.0,48.6357,48.6947,48.6188,48.6947,77792.0
2015-06-05 15:50:00,57.8,57.87,57.78,57.85,203826.0,48.6947,48.7536,48.6778,48.7368,203826.0
2015-06-08 09:30:00,57.8,57.96,57.72,57.9,31927.0,48.6947,48.8295,48.6273,48.7789,31927.0
2015-06-08 09:40:00,57.89,57.96,57.79,57.89,28940.0,48.7705,48.8295,48.6862,48.7705,28940.0
2015-06-08 09:50:00,57.9,57.9,57.77,57.85,19180.0,48.7789,48.7789,48.6694,48.7368,19180.0
2015-06-08 10:00:00,57.86,57.9,57.81,57.86,21382.0,48.7452,48.7789,48.7031,48.7452,21382.0
2015-06-08 10:10:00,57.86,57.93,57.85,57.93,20696.0,48.7452,48.8042,48.7368,48.8042,20696.0
2015-06-08 10:20:00,57.93,58.0,57.93,57.96,32878.0,48.8042,48.8632,48.8042,48.8295,32878.0
2015-06-08 10:30:00,57.96,58.02,57.95,57.98,43170.0,48.8295,48.88,48.821,48.8463,43170.0
2015-06-08 10:40:00,57.98,58.03,57.95,57.98,17695.0,48.8463,48.8884,48.821,48.8463,17695.0
2015-06-08 10:50:00,57.98,58.0,57.93,57.94,12708.0,48.8463,48.8632,48.8042,48.8126,12708.0
2015-06-08 11:00:00,57.94,58.0,57.91,57.98,18713.0,48.8126,48.8632,48.7873,48.8463,18713.0
2015-06-08 11:10:00,57.98,58.02,57.97,58.01,23649.0,48.8463,48.88,48.8379,48.8716,23649.0
2015-06-08 11:20:00,58.02,58.04,57.99,57.99,35467.0,48.88,48.8969,48.8547,48.8547,35467.0
2015-06-08 11:30:00,57.99,58.0,57.96,57.99,36750.0,48.8547,48.8632,48.8295,48.8547,36750.0
2015-06-08 11:40:00,57.98,58.04,57.97,58.01,20390.0,48.8463,48.8969,48.8379,48.8716,20390.0
2015-06-08 11:50:00,58.02,58.03,57.98,58.02,14963.0,48.88,48.8884,48.8463,48.88,14963.0
2015-06-08 12:00:00,58.03,58.09,58.01,58.09,17544.0,48.8884,48.939,48.8716,48.939,17544.0
2015-06-08 12:10:00,58.09,58.11,58.08,58.11,15490.0,48.939,48.9558,48.9305,48.9558,15490.0
2015-06-08 12:20:00,58.11,58.12,58.09,58.11,12492.0,48.9558,48.9642,48.939,48.9558,12492.0
2015-06-08 12:30:00,58.1,58.13,58.07,58.08,12476.0,48.9474,48.9727,48.9221,48.9305,12476.0
2015-06-08 12:40:00,58.08,58.09,58.05,58.06,10571.0,48.9305,48.939,48.9053,48.9137,10571.0
2015-06-08 12:50:00,58.06,58.06,57.99,58.0,13050.0,48.9137,48.9137,48.8547,48.8632,13050.0
2015-06-08 13:00:00,58.0,58.0,57.93,57.93,19683.0,48.8632,48.8632,48.8042,48.8042,19683.0
2015-06-08 13:10:00,57.94,57.96,57.89,57.95,38341.0,48.8126,48.8295,48.7705,48.821,38341.0
2015-06-08 13:20:00,57.96,57.97,57.94,57.97,34366.0,48.8295,48.8379,48.8126,48.8379,34366.0
2015-06-08 13:30:00,57.96,57.96,57.85,57.86,22197.0,48.8295,48.8295,48.7368,48.7452,22197.0
2015-06-08 13:40:00,57.86,57.92,57.86,57.92,12932.0,48.7452,48.7958,48.7452,48.7958,12932.0
2015-06-08 13:50:00,57.91,57.95,57.89,57.94,16935.0,48.7873,48.821,48.7705,48.8126,16935.0
2015-06-08 14:00:00,57.94,57.94,57.86,57.86,21773.0,48.8126,48.8126,48.7452,48.7452,21773.0
2015-06-08 14:10:00,57.85,57.9,57.84,57.89,17769.0,48.7368,48.7789,48.7284,48.7705,17769.0
2015-06-08 14:20:00,57.9,57.95,57.89,57.95,16103.0,48.7789,48.821,48.7705,48.821,16103.0
2015-06-08 14:30:00,57.96,58.01,57.96,57.98,55793.0,48.8295,48.8716,48.8295,48.8463,55793.0
2015-06-08 14:40:00,57.97,58.01,57.96,57.97,32024.0,48.8379,48.8716,48.8295,48.8379,32024.0
2015-06-08 14:50:00,57.98,58.0,57.92,57.94,43353.0,48.8463,48.8632,48.7958,48.8126,43353.0
2015-06-08 15:00:00,57.94,57.95,57.88,57.89,55141.0,48.8126,48.821,48.7621,48.7705,55141.0
2015-06-08 15:10:00,57.89,57.91,57.86,57.9,35581.0,48.7705,48.7873,48.7452,48.7789,35581.0
2015-06-08 15:20:00,57.91,57.91,57.83,57.87,124887.0,48.7873,48.7873,48.7199,48.7536,124887.0
2015-06-08 15:30:00,57.87,57.87,57.79,57.8,103749.0,48.7536,48.7536,48.6862,48.6947,103749.0
2015-06-08 15:40:00,57.79,57.82,57.77,57.78,82504.0,48.6862,48.7115,48.6694,48.6778,82504.0
2015-06-08 15:50:00,57.78,57.8,57.67,57.72,257987.0,48.6778,48.6947,48.5851,48.6273,257987.0
2015-06-09 09:30:00,57.69,57.83,57.67,57.78,50381.0,48.602,48.7199,48.5851,48.6778,50381.0
2015-06-09 09:40:00,57.8,57.83,57.67,57.75,46736.0,48.6947,48.7199,48.5851,48.6525,46736.0
2015-06-09 09:50:00,57.75,57.78,57.68,57.75,30302.0,48.6525,48.6778,48.5936,48.6525,30302.0
2015-06-09 10:00:00,57.75,57.87,57.68,57.86,38075.0,48.6525,48.7536,48.5936,48.7452,38075.0
2015-06-09 10:10:00,57.87,57.93,57.85,57.86,26206.0,48.7536,48.8042,48.7368,48.7452,26206.0
2015-06-09 10:20:00,57.86,57.89,57.78,57.79,18270.0,48.7452,48.7705,48.6778,48.6862,18270.0
2015-06-09 10:30:00,57.8,57.88,57.74,57.88,28790.0,48.6947,48.7621,48.6441,48.7621,28790.0
2015-06-09 10:40:00,57.88,57.93,57.86,57.9,24878.0,48.7621,48.8042,48.7452,48.7789,24878.0
2015-06-09 10:50:00,57.9,58.0,57.89,57.98,22735.0,48.7789,48.8632,48.7705,48.8463,22735.0
2015-06-09 11:00:00,57.99,58.01,57.96,57.97,19576.0,48.8547,48.8716,48.8295,48.8379,19576.0
2015-06-09 11:10:00,57.98,58.02,57.97,58.0,24666.0,48.8463,48.88,48.8379,48.8632,24666.0
2015-06-09 11:20:00,58.0,58.03,57.98,58.02,33282.0,48.8632,48.8884,48.8463,48.88,33282.0
2015-06-09 11:30:00,58.02,58.06,57.97,57.97,22835.0,48.88,48.9137,48.8379,48.8379,22835.0
2015-06-09 11:40:00,57.97,58.03,57.95,58.0,38176.0,48.8379,48.8884,48.821,48.8632,38176.0
2015-06-09 11:50:00,58.0,58.02,57.95,57.99,29010.0,48.8632,48.88,48.821,48.8547,29010.0
2015-06-09 12:00:00,58.0,58.03,57.98,58.02,25992.0,48.8632,48.8884,48.8463,48.88,25992.0
2015-06-09 12:10:00,58.03,58.03,57.93,57.97,22218.0,48.8884,48.8884,48.8042,48.8379,22218.0
2015-06-09 12:20:00,57.97,58.0,57.96,57.98,21034.0,48.8379,48.8632,48.8295,48.8463,21034.0
2015-06-09 12:30:00,57.98,58.01,57.96,57.96,18915.0,48.8463,48.8716,48.8295,48.8295,18915.0
2015-06-09 12:40:00,57.96,57.98,57.93,57.96,23506.0,48.8295,48.8463,48.8042,48.8295,23506.0
2015-06-09 12:50:00,57.97,58.0,57.94,57.95,24444.0,48.8379,48.8632,48.8126,48.821,24444.0
2015-06-09 13:00:00,57.96,58.0,57.95,57.96,28397.0,48.8295,48.8632,48.821,48.8295,28397.0
2015-06-09 13:10:00,57.97,57.97,57.92,57.94,23912.0,48.8379,48.8379,48.7958,48.8126,23912.0
2015-06-09 13:20:00,57.94,57.97,57.93,57.96,21029.0,48.8126,48.8379,48.8042,48.8295,21029.0
2015-06-09 13:30:00,57.96,57.98,57.92,57.93,17688.0,48.8295,48.8463,48.7958,48.8042,17688.0
2015-06-09 13:40:00,57.93,57.93,57.88,57.89,29148.0,48.8042,48.8042,48.7621,48.7705,29148.0
2015-06-09 13:50:00,57.89,57.9,57.86,57.87,19946.0,48.7705,48.7789,48.7452,48.7536,19946.0
2015-06-09 14:00:00,57.87,57.9,57.85,57.88,21040.0,48.7536,48.7789,48.7368,48.7621,21040.0
2015-06-09 14:10:00,57.88,57.91,57.86,57.91,20353.0,48.7621,48.7873,48.7452,48.7873,20353.0
2015-06-09 14:20:00,57.91,57.98,57.91,57.96,26806.0,48.7873,48.8463,48.7873,48.8295,26806.0
2015-06-09 14:30:00,57.97,58.05,57.96,58.04,24724.0,48.8379,48.9053,48.8295,48.8969,24724.0
2015-06-09 14:40:00,58.04,58.06,58.02,58.04,22087.0,48.8969,48.9137,48.88,48.8969,22087.0
2015-06-09 14:50:00,58.03,58.04,57.97,58.02,25754.0,48.8884,48.8969,48.8379,48.88,25754.0
2015-06-09 15:00:00,58.02,58.03,57.97,57.98,35522.0,48.88,48.8884,48.8379,48.8463,35522.0
2015-06-09 15:10:00,57.98,58.0,57.95,58.0,23196.0,48.8463,48.8632,48.821,48.8632,23196.0
2015-06-09 15:20:00,58.0,58.0,57.89,57.92,36467.0,48.8632,48.8632,48.7705,48.7958,36467.0
2015-06-09 15:30:00,57.92,57.95,57.89,57.95,68555.0,48.7958,48.821,48.7705,48.821,68555.0
2015-06-09 15:40:00,57.96,57.96,57.92,57.96,59187.0,48.8295,48.8295,48.7958,48.8295,59187.0
2015-06-09 15:50:00,57.96,58.0,57.91,57.91,153242.0,48.8295,48.8632,48.7873,48.7873,153242.0
2015-06-10 09:30:00,58.16,58.39,58.12,58.35,46744.0,48.9979,49.1917,48.9642,49.158,46744.0
2015-06-10 09:40:00,58.36,58.44,58.31,58.42,39135.0,49.1664,49.2338,49.1243,49.217,39135.0
2015-06-10 09:50:00,58.42,58.51,58.38,58.4,36742.0,49.217,49.2928,49.1833,49.2001,36742.0
2015-06-10 10:00:00,58.42,58.52,58.42,58.48,31161.0,49.217,49.3012,49.217,49.2675,31161.0
2015-06-10 10:10:00,58.48,58.48,58.41,58.45,29489.0,49.2675,49.2675,49.2086,49.2423,29489.0
2015-06-10 10:20:00,58.45,58.51,58.45,58.51,19349.0,49.2423,49.2928,49.2423,49.2928,19349.0
2015-06-10 10:30:00,58.5,58.52,58.47,58.48,57523.0,49.2844,49.3012,49.2591,49.2675,57523.0
2015-06-10 10:40:00,58.48,58.52,58.45,58.52,35523.0,49.2675,49.3012,49.2423,49.3012,35523.0
2015-06-10 10:50:00,58.52,58.65,58.51,58.6,52097.0,49.3012,49.4108,49.2928,49.3686,52097.0
2015-06-10 11:00:00,58.61,58.69,58.6,58.66,31051.0,49.3771,49.4445,49.3686,49.4192,31051.0
2015-06-10 11:10:00,58.67,58.87,58.65,58.76,50226.0,49.4276,49.5961,49.4108,49.5034,50226.0
2015-06-10 11:20:00,58.76,58.78,58.7,58.77,27090.0,49.5034,49.5203,49.4529,49.5119,27090.0
2015-06-10 11:30:00,58.76,58.84,58.76,58.84,31236.0,49.5034,49.5708,49.5034,49.5708,31236.0
2015-06-10 11:40:00,58.85,58.88,58.82,58.83,37408.0,49.5792,49.6045,49.554,49.5624,37408.0
2015-06-10 11:50:00,58.82,58.83,58.78,58.8,28126.0,49.554,49.5624,49.5203,49.5371,28126.0
2015-06-10 12:00:00,58.79,58.83,58.78,58.79,26028.0,49.5287,49.5624,49.5203,49.5287,26028.0
2015-06-10 12:10:00,58.79,58.82,58.76,58.78,46200.0,49.5287,49.554,49.5034,49.5203,46200.0
2015-06-10 12:20:00,58.79,58.82,58.77,58.8,15759.0,49.5287,49.554,49.5119,49.5371,15759.0
2015-06-10 12:30:00,58.8,58.85,58.8,58.81,29086.0,49.5371,49.5792,49.5371,49.5456,29086.0
2015-06-10 12:40:00,58.82,58.85,58.81,58.84,15332.0,49.554,49.5792,49.5456,49.5708,15332.0
2015-06-10 12:50:00,58.83,58.85,58.81,58.82,24933.0,49.5624,49.5792,49.5456,49.554,24933.0
2015-06-10 13:00:00,58.82,58.85,58.81,58.84,19020.0,49.554,49.5792,49.5456,49.5708,19020.0
2015-06-10 13:10:00,58.84,58.84,58.69,58.69,50523.0,49.5708,49.5708,49.4445,49.4445,50523.0
2015-06-10 13:20:00,58.69,58.72,58.68,58.69,30313.0,49.4445,49.4697,49.436,49.4445,30313.0
2015-06-10 13:30:00,58.69,58.73,58.66,58.71,32187.0,49.4445,49.4782,49.4192,49.4613,32187.0
2015-06-10 13:40:00,58.72,58.76,58.7,58.76,23267.0,49.4697,49.5034,49.4529,49.5034,23267.0
2015-06-10 13:50:00,58.76,58.79,58.73,58.79,42807.0,49.5034,49.5287,49.4782,49.5287,42807.0
2015-06-10 14:00:00,58.8,58.88,58.78,58.87,32244.0,49.5371,49.6045,49.5203,49.5961,32244.0
2015-06-10 14:10:00,58.87,58.89,58.85,58.88,24738.0,49.5961,49.6129,49.5792,49.6045,24738.0
2015-06-10 14:20:00,58.88,58.93,58.88,58.91,25405.0,49.6045,49.6466,49.6045,49.6298,25405.0
2015-06-10 14:30:00,58.91,58.93,58.9,58.92,29481.0,49.6298,49.6466,49.6214,49.6382,29481.0
2015-06-10 14:40:00,58.92,58.95,58.88,58.89,26866.0,49.6382,49.6635,49.6045,49.6129,26866.0
2015-06-10 14:50:00,58.89,58.92,58.84,58.91,44870.0,49.6129,49.6382,49.5708,49.6298,44870.0
2015-06-10 15:00:00,58.91,58.91,58.87,58.88,28017.0,49.6298,49.6298,49.5961,49.6045,28017.0
2015-06-10 15:10:00,58.87,58.88,58.81,58.82,48341.0,49.5961,49.6045,49.5456,49.554,48341.0
2015-06-10 15:20:00,58.82,58.86,58.82,58.84,35535.0,49.554,49.5877,49.554,49.5708,35535.0
2015-06-10 15:30:00,58.84,58.85,58.81,58.84,61647.0,49.5708,49.5792,49.5456,49.5708,61647.0
2015-06-10 15:40:00,58.83,58.91,58.8,58.88,91287.0,49.5624,49.6298,49.5371,49.6045,91287.0
2015-06-10 15:50:00,58.88,58.9,58.8,58.86,265125.0,49.6045,49.6214,49.5371,49.5877,265125.0
2015-06-11 09:30:00,58.93,59.15,58.84,59.12,65005.0,49.6466,49.832,49.5708,49.8067,65005.0
2015-06-11 09:40:00,59.13,59.19,59.08,59.15,28840.0,49.8151,49.8657,49.773,49.832,28840.0
2015-06-11 09:50:00,59.18,59.21,59.13,59.16,24091.0,49.8573,49.8825,49.8151,49.8404,24091.0
2015-06-11 10:00:00,59.16,59.18,59.11,59.13,51471.0,49.8404,49.8573,49.7983,49.8151,51471.0
2015-06-11 10:10:00,59.13,59.17,59.13,59.15,31060.0,49.8151,49.8488,49.8151,49.832,31060.0
2015-06-11 10:20:00,59.15,59.15,59.07,59.07,16979.0,49.832,49.832,49.7646,49.7646,16979.0
2015-06-11 10:30:00,59.07,59.07,58.91,58.97,43783.0,49.7646,49.7646,49.6298,49.6803,43783.0
2015-06-11 10:40:00,58.99,59.09,58.98,59.09,50551.0,49.6972,49.7814,49.6888,49.7814,50551.0
2015-06-11 10:50:00,59.08,59.08,59.02,59.02,24663.0,49.773,49.773,49.7225,49.7225,24663.0
2015-06-11 11:00:00,59.02,59.1,58.95,59.08,54927.0,49.7225,49.7899,49.6635,49.773,54927.0
2015-06-11 11:10:00,59.09,59.15,59.06,59.13,27034.0,49.7814,49.832,49.7562,49.8151,27034.0
2015-06-11 11:20:00,59.14,59.16,59.08,59.11,27552.0,49.8236,49.8404,49.773,49.7983,27552.0
2015-06-11 11:30:00,59.12,59.17,59.11,59.14,22270.0,49.8067,49.8488,49.7983,49.8236,22270.0
2015-06-11 11:40:00,59.14,59.18,59.11,59.17,20154.0,49.8236,49.8573,49.7983,49.8488,20154.0
2015-06-11 11:50:00,59.17,59.17,59.11,59.11,27099.0,49.8488,49.8488,49.7983,49.7983,27099.0
2015-06-11 12:00:00,59.1,59.17,59.09,59.12,31998.0,49.7899,49.8488,49.7814,49.8067,31998.0
2015-06-11 12:10:00,59.13,59.19,59.13,59.19,18146.0,49.8151,49.8657,49.8151,49.8657,18146.0
2015-06-11 12:20:00,59.19,59.21,59.17,59.18,19976.0,49.8657,49.8825,49.8488,49.8573,19976.0
2015-06-11 12:30:00,59.18,59.2,59.17,59.2,18426.0,49.8573,49.8741,49.8488,49.8741,18426.0
2015-06-11 12:40:00,59.2,59.22,59.18,59.22,33173.0,49.8741,49.891,49.8573,49.891,33173.0
2015-06-11 12:50:00,59.22,59.22,59.19,59.21,14060.0,49.891,49.891,49.8657,49.8825,14060.0
2015-06-11 13:00:00,59.21,59.21,59.17,59.17,22319.0,49.8825,49.8825,49.8488,49.8488,22319.0
2015-06-11 13:10:00,59.18,59.21,59.18,59.21,16383.0,49.8573,49.8825,49.8573,49.8825,16383.0
2015-06-11 13:20:00,59.21,59.27,59.2,59.27,27163.0,49.8825,49.9331,49.8741,49.9331,27163.0
2015-06-11 13:30:00,59.27,59.34,59.27,59.34,23961.0,49.9331,49.9921,49.9331,49.9921,23961.0
2015-06-11 13:40:00,59.35,59.39,59.34,59.35,37629.0,50.0005,50.0342,49.9921,50.0005,37629.0
2015-06-11 13:50:00,59.35,59.38,59.35,59.36,26969.0,50.0005,50.0258,50.0005,50.0089,26969.0
2015-06-11 14:00:00,59.36,59.36,59.33,59.34,20233.0,50.0089,50.0089,49.9836,49.9921,20233.0
2015-06-11 14:10:00,59.34,59.35,59.32,59.34,20345.0,49.9921,50.0005,49.9752,49.9921,20345.0
2015-06-11 14:20:00,59.35,59.36,59.33,59.35,37657.0,50.0005,50.0089,49.9836,50.0005,37657.0
2015-06-11 14:30:00,59.34,59.36,59.34,59.34,48693.0,49.9921,50.0089,49.9921,49.9921,48693.0
2015-06-11 14:40:00,59.35,59.38,59.33,59.36,46330.0,50.0005,50.0258,49.9836,50.0089,46330.0
2015-06-11 14:50:00,59.36,59.36,59.31,59.35,37213.0,50.0089,50.0089,49.9668,50.0005,37213.0
2015-06-11 15:00:00,59.35,59.38,59.34,59.38,50095.0,50.0005,50.0258,49.9921,50.0258,50095.0
2015-06-11 15:10:00,59.38,59.45,59.38,59.43,52371.0,50.0258,50.0847,50.0258,50.0679,52371.0
2015-06-11 15:20:00,59.43,59.43,59.37,59.37,41979.0,50.0679,50.0679,50.0173,50.0173,41979.0
2015-06-11 15:30:00,59.38,59.39,59.31,59.32,102136.0,50.0258,50.0342,49.9668,49.9752,102136.0
2015-06-11 15:40:00,59.31,59.32,59.23,59.23,119215.0,49.9668,49.9752,49.8994,49.8994,119215.0
2015-06-11 15:50:00,59.23,59.35,59.2,59.35,456034.0,49.8994,50.0005,49.8741,50.0005,456034.0
2015-06-12 09:30:00,59.19,59.28,59.03,59.06,36667.0,49.8657,49.9415,49.7309,49.7562,36667.0
2015-06-12 09:40:00,59.03,59.09,58.92,59.08,24250.0,49.7309,49.7814,49.6382,49.773,24250.0
2015-06-12 09:50:00,59.07,59.12,59.0,59.1,29459.0,49.7646,49.8067,49.7056,49.7899,29459.0
2015-06-12 10:00:00,59.1,59.2,59.04,59.16,29373.0,49.7899,49.8741,49.7393,49.8404,29373.0
2015-06-12 10:10:00,59.16,59.16,58.98,59.0,40207.0,49.8404,49.8404,49.6888,49.7056,40207.0
2015-06-12 10:20:00,59.02,59.21,58.99,59.19,64946.0,49.7225,49.8825,49.6972,49.8657,64946.0
2015-06-12 10:30:00,59.18,59.22,59.09,59.13,121147.0,49.8573,49.891,49.7814,49.8151,121147.0
2015-06-12 10:40:00,59.13,59.13,59.06,59.08,26403.0,49.8151,49.8151,49.7562,49.773,26403.0
2015-06-12 10:50:00,59.08,59.09,59.01,59.01,35231.0,49.773,49.7814,49.714,49.714,35231.0
2015-06-12 11:00:00,59.01,59.03,58.98,59.03,23271.0,49.714,49.7309,49.6888,49.7309,23271.0
2015-06-12 11:10:00,59.03,59.18,59.01,59.18,33197.0,49.7309,49.8573,49.714,49.8573,33197.0
2015-06-12 11:20:00,59.18,59.28,59.17,59.27,24538.0,49.8573,49.9415,49.8488,49.9331,24538.0
2015-06-12 11:30:00,59.27,59.27,59.14,59.18,29642.0,49.9331,49.9331,49.8236,49.8573,29642.0
2015-06-12 11:40:00,59.18,59.18,59.09,59.11,23520.0,49.8573,49.8573,49.7814,49.7983,23520.0
2015-06-12 11:50:00,59.12,59.15,59.1,59.11,17863.0,49.8067,49.832,49.7899,49.7983,17863.0
2015-06-12 12:00:00,59.11,59.13,59.09,59.1,14457.0,49.7983,49.8151,49.7814,49.7899,14457.0
2015-06-12 12:10:00,59.09,59.1,59.06,59.1,17310.0,49.7814,49.7899,49.7562,49.7899,17310.0
2015-06-12 12:20:00,59.1,59.17,59.08,59.13,17276.0,49.7899,49.8488,49.773,49.8151,17276.0
2015-06-12 12:30:00,59.13,59.13,58.99,59.0,39683.0,49.8151,49.8151,49.6972,49.7056,39683.0
2015-06-12 12:40:00,59.01,59.03,58.97,58.98,27764.0,49.714,49.7309,49.6803,49.6888,27764.0
2015-06-12 12:50:00,58.97,58.97,58.91,58.93,34641.0,49.6803,49.6803,49.6298,49.6466,34641.0
2015-06-12 13:00:00,58.92,59.0,58.92,58.99,21184.0,49.6382,49.7056,49.6382,49.6972,21184.0
2015-06-12 13:10:00,59.0,59.05,58.99,59.04,23179.0,49.7056,49.7477,49.6972,49.7393,23179.0
2015-06-12 13:20:00,59.04,59.06,59.03,59.05,21293.0,49.7393,49.7562,49.7309,49.7477,21293.0
2015-06-12 13:30:00,59.06,59.11,59.04,59.11,36369.0,49.7562,49.7983,49.7393,49.7983,36369.0
2015-06-12 13:40:00,59.11,59.11,59.04,59.04,29749.0,49.7983,49.7983,49.7393,49.7393,29749.0
2015-06-12 13:50:00,59.05,59.1,59.04,59.1,40013.0,49.7477,49.7899,49.7393,49.7899,40013.0
2015-06-12 14:00:00,59.1,59.13,59.09,59.11,33905.0,49.7899,49.8151,49.7814,49.7983,33905.0
2015-06-12 14:10:00,59.11,59.12,59.1,59.11,31347.0,49.7983,49.8067,49.7899,49.7983,31347.0
2015-06-12 14:20:00,59.1,59.12,59.1,59.12,25451.0,49.7899,49.8067,49.7899,49.8067,25451.0
2015-06-12 14:30:00,59.12,59.12,59.02,59.03,41152.0,49.8067,49.8067,49.7225,49.7309,41152.0
2015-06-12 14:40:00,59.03,59.05,59.02,59.03,29027.0,49.7309,49.7477,49.7225,49.7309,29027.0
2015-06-12 14:50:00,59.03,59.06,59.02,59.03,45941.0,49.7309,49.7562,49.7225,49.7309,45941.0
2015-06-12 15:00:00,59.03,59.09,59.02,59.08,47365.0,49.7309,49.7814,49.7225,49.773,47365.0
2015-06-12 15:10:00,59.09,59.11,59.07,59.11,49082.0,49.7814,49.7983,49.7646,49.7983,49082.0
2015-06-12 15:20:00,59.11,59.11,59.07,59.1,55864.0,49.7983,49.7983,49.7646,49.7899,55864.0
2015-06-12 15:30:00,59.11,59.13,59.07,59.08,62520.0,49.7983,49.8151,49.7646,49.773,62520.0
2015-06-12 15:40:00,59.07,59.12,59.06,59.11,71922.0,49.7646,49.8067,49.7562,49.7983,71922.0
2015-06-12 15:50:00,59.11,59.15,59.09,59.13,120833.0,49.7983,49.832,49.7814,49.8151,120833.0
2015-06-15 09:30:00,58.61,58.8,58.45,58.75,72526.0,49.3771,49.5371,49.2423,49.495,72526.0
2015-06-15 09:40:00,58.72,58.77,58.57,58.61,36956.0,49.4697,49.5119,49.3434,49.3771,36956.0
2015-06-15 09:50:00,58.6,58.65,58.53,58.65,17788.0,49.3686,49.4108,49.3097,49.4108,17788.0
2015-06-15 10:00:00,58.66,58.82,58.61,58.77,33409.0,49.4192,49.554,49.3771,49.5119,33409.0
2015-06-15 10:10:00,58.76,58.8,58.7,58.72,28062.0,49.5034,49.5371,49.4529,49.4697,28062.0
2015-06-15 10:20:00,58.73,58.8,58.72,58.77,19087.0,49.4782,49.5371,49.4697,49.5119,19087.0
2015-06-15 10:30:00,58.77,58.86,58.72,58.86,25370.0,49.5119,49.5877,49.4697,49.5877,25370.0
2015-06-15 10:40:00,58.84,58.86,58.78,58.78,27225.0,49.5708,49.5877,49.5203,49.5203,27225.0
2015-06-15 10:50:00,58.78,58.82,58.74,58.81,12137.0,49.5203,49.554,49.4866,49.5456,12137.0
2015-06-15 11:00:00,58.82,58.97,58.82,58.92,35436.0,49.554,49.6803,49.554,49.6382,35436.0
2015-06-15 11:10:00,58.92,59.02,58.92,58.99,21486.0,49.6382,49.7225,49.6382,49.6972,21486.0
2015-06-15 11:20:00,58.98,58.98,58.74,58.74,49447.0,49.6888,49.6888,49.4866,49.4866,49447.0
2015-06-15 11:30:00,58.75,58.87,58.73,58.85,45403.0,49.495,49.5961,49.4782,49.5792,45403.0
2015-06-15 11:40:00,58.85,58.97,58.84,58.93,22628.0,49.5792,49.6803,49.5708,49.6466,22628.0
2015-06-15 11:50:00,58.94,58.95,58.87,58.88,50542.0,49.6551,49.6635,49.5961,49.6045,50542.0
2015-06-15 12:00:00,58.88,58.96,58.85,58.94,19413.0,49.6045,49.6719,49.5792,49.6551,19413.0
2015-06-15 12:10:00,58.94,58.94,58.9,58.9,19517.0,49.6551,49.6551,49.6214,49.6214,19517.0
2015-06-15 12:20:00,58.9,58.92,58.79,58.8,39429.0,49.6214,49.6382,49.5287,49.5371,39429.0
2015-06-15 12:30:00,58.81,58.88,58.81,58.86,20566.0,49.5456,49.6045,49.5456,49.5877,20566.0
2015-06-15 12:40:00,58.85,58.93,58.82,58.93,22905.0,49.5792,49.6466,49.554,49.6466,22905.0
2015-06-15 12:50:00,58.94,59.0,58.93,58.94,37900.0,49.6551,49.7056,49.6466,49.6551,37900.0
2015-06-15 13:00:00,58.94,58.99,58.91,58.98,17211.0,49.6551,49.6972,49.6298,49.6888,17211.0
2015-06-15 13:10:00,58.98,59.0,58.95,58.95,11051.0,49.6888,49.7056,49.6635,49.6635,11051.0
2015-06-15 13:20:00,58.95,58.97,58.86,58.9,23021.0,49.6635,49.6803,49.5877,49.6214,23021.0
2015-06-15 13:30:00,58.9,58.93,58.86,58.92,23041.0,49.6214,49.6466,49.5877,49.6382,23041.0
2015-06-15 13:40:00,58.92,58.93,58.89,58.91,17248.0,49.6382,49.6466,49.6129,49.6298,17248.0
2015-06-15 13:50:00,58.92,59.06,58.85,58.93,61130.0,49.6382,49.7562,49.5792,49.6466,61130.0
2015-06-15 14:00:00,58.94,59.0,58.92,58.97,33777.0,49.6551,49.7056,49.6382,49.6803,33777.0
2015-06-15 14:10:00,58.96,59.04,58.96,59.02,20577.0,49.6719,49.7393,49.6719,49.7225,20577.0
2015-06-15 14:20:00,59.02,59.03,59.0,59.01,35490.0,49.7225,49.7309,49.7056,49.714,35490.0
2015-06-15 14:30:00,59.02,59.03,58.95,58.98,36532.0,49.7225,49.7309,49.6635,49.6888,36532.0
2015-06-15 14:40:00,58.99,59.04,58.97,59.01,50110.0,49.6972,49.7393,49.6803,49.714,50110.0
2015-06-15 14:50:00,59.01,59.02,58.88,58.88,30690.0,49.714,49.7225,49.6045,49.6045,30690.0
2015-06-15 15:00:00,58.89,58.89,58.83,58.83,45328.0,49.6129,49.6129,49.5624,49.5624,45328.0
2015-06-15 15:10:00,58.82,58.86,58.82,58.85,36552.0,49.554,49.5877,49.554,49.5792,36552.0
2015-06-15 15:20:00,58.85,58.9,58.84,58.88,41890.0,49.5792,49.6214,49.5708,49.6045,41890.0
2015-06-15 15:30:00,58.88,58.88,58.85,58.87,40478.0,49.6045,49.6045,49.5792,49.5961,40478.0
2015-06-15 15:40:00,58.87,58.93,58.86,58.86,95821.0,49.5961,49.6466,49.5877,49.5877,95821.0
2015-06-15 15:50:00,58.86,58.86,58.8,58.82,196832.0,49.5877,49.5877,49.5371,49.554,196832.0
2015-06-16 09:30:00,58.65,59.05,58.62,59.04,52879.0,49.4108,49.7477,49.3855,49.7393,52879.0
2015-06-16 09:40:00,59.03,59.04,58.95,59.0,34625.0,49.7309,49.7393,49.6635,49.7056,34625.0
2015-06-16 09:50:00,59.02,59.12,59.0,59.11,29557.0,49.7225,49.8067,49.7056,49.7983,29557.0
2015-06-16 10:00:00,59.11,59.16,59.07,59.08,31429.0,49.7983,49.8404,49.7646,49.773,31429.0
2015-06-16 10:10:00,59.08,59.08,58.9,58.91,46145.0,49.773,49.773,49.6214,49.6298,46145.0
2015-06-16 10:20:00,58.91,58.93,58.88,58.89,43078.0,49.6298,49.6466,49.6045,49.6129,43078.0
2015-06-16 10:30:00,58.89,58.91,58.85,58.89,41260.0,49.6129,49.6298,49.5792,49.6129,41260.0
2015-06-16 10:40:00,58.9,59.03,58.9,59.0,18415.0,49.6214,49.7309,49.6214,49.7056,18415.0
2015-06-16 10:50:00,58.99,58.99,58.87,58.87,22481.0,49.6972,49.6972,49.5961,49.5961,22481.0
2015-06-16 11:00:00,58.88,58.89,58.86,58.87,26459.0,49.6045,49.6129,49.5877,49.5961,26459.0
2015-06-16 11:10:00,58.88,58.97,58.87,58.88,77934.0,49.6045,49.6803,49.5961,49.6045,77934.0
2015-06-16 11:20:00,58.89,58.93,58.88,58.91,22140.0,49.6129,49.6466,49.6045,49.6298,22140.0
2015-06-16 11:30:00,58.92,59.03,58.91,59.0,50860.0,49.6382,49.7309,49.6298,49.7056,50860.0
2015-06-16 11:40:00,58.99,59.01,58.96,58.97,19474.0,49.6972,49.714,49.6719,49.6803,19474.0
2015-06-16 11:50:00,58.97,58.98,58.95,58.98,15078.0,49.6803,49.6888,49.6635,49.6888,15078.0
2015-06-16 12:00:00,58.98,58.98,58.95,58.96,18786.0,49.6888,49.6888,49.6635,49.6719,18786.0
2015-06-16 12:10:00,58.95,58.97,58.92,58.93,21506.0,49.6635,49.6803,49.6382,49.6466,21506.0
2015-06-16 12:20:00,58.92,58.93,58.89,58.9,36691.0,49.6382,49.6466,49.6129,49.6214,36691.0
2015-06-16 12:30:00,58.9,58.93,58.89,58.91,30914.0,49.6214,49.6466,49.6129,49.6298,30914.0
2015-06-16 12:40:00,58.92,58.92,58.9,58.91,28471.0,49.6382,49.6382,49.6214,49.6298,28471.0
2015-06-16 12:50:00,58.9,58.98,58.9,58.98,25213.0,49.6214,49.6888,49.6214,49.6888,25213.0
2015-06-16 13:00:00,58.97,59.01,58.97,59.0,20496.0,49.6803,49.714,49.6803,49.7056,20496.0
2015-06-16 13:10:00,58.99,59.03,58.98,58.99,32599.0,49.6972,49.7309,49.6888,49.6972,32599.0
2015-06-16 13:20:00,59.0,59.06,58.99,59.05,25569.0,49.7056,49.7562,49.6972,49.7477,25569.0
2015-06-16 13:30:00,59.05,59.09,59.05,59.08,14717.0,49.7477,49.7814,49.7477,49.773,14717.0
2015-06-16 13:40:00,59.08,59.09,59.02,59.04,24786.0,49.773,49.7814,49.7225,49.7393,24786.0
2015-06-16 13:50:00,59.04,59.05,59.02,59.02,23920.0,49.7393,49.7477,49.7225,49.7225,23920.0
2015-06-16 14:00:00,59.03,59.1,59.02,59.1,25133.0,49.7309,49.7899,49.7225,49.7899,25133.0
2015-06-16 14:10:00,59.1,59.1,59.06,59.09,30734.0,49.7899,49.7899,49.7562,49.7814,30734.0
2015-06-16 14:20:00,59.09,59.1,59.07,59.08,18869.0,49.7814,49.7899,49.7646,49.773,18869.0
2015-06-16 14:30:00,59.07,59.09,59.05,59.06,29260.0,49.7646,49.7814,49.7477,49.7562,29260.0
2015-06-16 14:40:00,59.06,59.06,59.01,59.04,19776.0,49.7562,49.7562,49.714,49.7393,19776.0
2015-06-16 14:50:00,59.04,59.05,59.03,59.04,25723.0,49.7393,49.7477,49.7309,49.7393,25723.0
2015-06-16 15:00:00,59.04,59.07,59.02,59.05,27795.0,49.7393,49.7646,49.7225,49.7477,27795.0
2015-06-16 15:10:00,59.05,59.07,59.02,59.02,30192.0,49.7477,49.7646,49.7225,49.7225,30192.0
2015-06-16 15:20:00,59.02,59.04,59.0,59.02,45779.0,49.7225,49.7393,49.7056,49.7225,45779.0
2015-06-16 15:30:00,59.01,59.03,59.0,59.03,30604.0,49.714,49.7309,49.7056,49.7309,30604.0
2015-06-16 15:40:00,59.03,59.04,58.99,59.04,64537.0,49.7309,49.7393,49.6972,49.7393,64537.0
2015-06-16 15:50:00,59.03,59.04,59.02,59.02,115488.0,49.7309,49.7393,49.7225,49.7225,115488.0
2015-06-17 09:30:00,59.28,59.43,59.25,59.4,64741.0,49.9415,50.0679,49.9162,50.0426,64741.0
2015-06-17 09:40:00,59.4,59.49,59.39,59.48,50138.0,50.0426,50.1184,50.0342,50.11,50138.0
2015-06-17 09:50:00,59.48,59.48,59.38,59.41,37440.0,50.11,50.11,50.0258,50.051,37440.0
2015-06-17 10:00:00,59.41,59.44,59.36,59.4,31437.0,50.051,50.0763,50.0089,50.0426,31437.0
2015-06-17 10:10:00,59.4,59.41,59.32,59.34,34116.0,50.0426,50.051,49.9752,49.9921,34116.0
2015-06-17 10:20:00,59.34,59.38,59.32,59.37,29579.0,49.9921,50.0258,49.9752,50.0173,29579.0
2015-06-17 10:30:00,59.37,59.41,59.36,59.4,24797.0,50.0173,50.051,50.0089,50.0426,24797.0
2015-06-17 10:40:00,59.39,59.42,59.34,59.42,41848.0,50.0342,50.0595,49.9921,50.0595,41848.0
2015-06-17 10:50:00,59.42,59.47,59.39,59.46,35939.0,50.0595,50.1016,50.0342,50.0932,35939.0
2015-06-17 11:00:00,59.46,59.48,59.43,59.44,15396.0,50.0932,50.11,50.0679,50.0763,15396.0
2015-06-17 11:10:00,59.45,59.47,59.42,59.42,13498.0,50.0847,50.1016,50.0595,50.0595,13498.0
2015-06-17 11:20:00,59.42,59.43,59.33,59.35,14734.0,50.0595,50.0679,49.9836,50.0005,14734.0
2015-06-17 11:30:00,59.34,59.35,59.27,59.27,27249.0,49.9921,50.0005,49.9331,49.9331,27249.0
2015-06-17 11:40:00,59.27,59.28,59.24,59.27,30971.0,49.9331,49.9415,49.9078,49.9331,30971.0
2015-06-17 11:50:00,59.27,59.32,59.26,59.31,31039.0,49.9331,49.9752,49.9247,49.9668,31039.0
2015-06-17 12:00:00,59.31,59.36,59.23,59.28,18660.0,49.9668,50.0089,49.8994,49.9415,18660.0
2015-06-17 12:10:00,59.28,59.28,59.22,59.22,11966.0,49.9415,49.9415,49.891,49.891,11966.0
2015-06-17 12:20:00,59.23,59.28,59.23,59.27,11056.0,49.8994,49.9415,49.8994,49.9331,11056.0
2015-06-17 12:30:00,59.26,59.27,59.24,59.26,13393.0,49.9247,49.9331,49.9078,49.9247,13393.0
2015-06-17 12:40:00,59.26,59.3,59.22,59.23,82339.0,49.9247,49.9584,49.891,49.8994,82339.0
2015-06-17 12:50:00,59.24,59.27,59.14,59.21,65680.0,49.9078,49.9331,49.8236,49.8825,65680.0
2015-06-17 13:00:00,59.2,59.23,59.16,59.17,28197.0,49.8741,49.8994,49.8404,49.8488,28197.0
2015-06-17 13:10:00,59.17,59.2,59.16,59.17,14033.0,49.8488,49.8741,49.8404,49.8488,14033.0
2015-06-17 13:20:00,59.17,59.18,59.13,59.13,15035.0,49.8488,49.8573,49.8151,49.8151,15035.0
2015-06-17 13:30:00,59.13,59.15,59.12,59.13,19005.0,49.8151,49.832,49.8067,49.8151,19005.0
2015-06-17 13:40:00,59.14,59.15,59.08,59.13,21522.0,49.8236,49.832,49.773,49.8151,21522.0
2015-06-17 13:50:00,59.13,59.19,59.11,59.19,44609.0,49.8151,49.8657,49.7983,49.8657,44609.0
2015-06-17 14:00:00,59.16,59.44,59.01,59.36,88194.0,49.8404,50.0763,49.714,50.0089,88194.0
2015-06-17 14:10:00,59.34,59.34,59.23,59.25,82309.0,49.9921,49.9921,49.8994,49.9162,82309.0
2015-06-17 14:20:00,59.25,59.25,59.08,59.17,66914.0,49.9162,49.9162,49.773,49.8488,66914.0
2015-06-17 14:30:00,59.16,59.32,59.11,59.32,82866.0,49.8404,49.9752,49.7983,49.9752,82866.0
2015-06-17 14:40:00,59.32,59.43,59.31,59.37,68472.0,49.9752,50.0679,49.9668,50.0173,68472.0
2015-06-17 14:50:00,59.37,59.41,59.33,59.34,41100.0,50.0173,50.051,49.9836,49.9921,41100.0
2015-06-17 15:00:00,59.35,59.38,59.26,59.26,34143.0,50.0005,50.0258,49.9247,49.9247,34143.0
2015-06-17 15:10:00,59.27,59.37,59.24,59.35,30600.0,49.9331,50.0173,49.9078,50.0005,30600.0
2015-06-17 15:20:00,59.34,59.38,59.33,59.34,40930.0,49.9921,50.0258,49.9836,49.9921,40930.0
2015-06-17 15:30:00,59.34,59.37,59.25,59.26,60754.0,49.9921,50.0173,49.9162,49.9247,60754.0
2015-06-17 15:40:00,59.26,59.26,59.17,59.19,66211.0,49.9247,49.9247,49.8488,49.8657,66211.0
2015-06-17 15:50:00,59.19,59.26,59.18,59.21,159542.0,49.8657,49.9247,49.8573,49.8825,159542.0
2015-06-18 09:30:00,59.43,59.64,59.38,59.42,61490.0,50.0679,50.2448,50.0258,50.0595,61490.0
2015-06-18 09:40:00,59.43,59.69,59.42,59.57,55385.0,50.0679,50.2869,50.0595,50.1858,55385.0
2015-06-18 09:50:00,59.57,59.64,59.55,59.61,29266.0,50.1858,50.2448,50.169,50.2195,29266.0
2015-06-18 10:00:00,59.63,59.78,59.63,59.76,65559.0,50.2364,50.3627,50.2364,50.3459,65559.0
2015-06-18 10:10:00,59.76,59.83,59.73,59.78,49476.0,50.3459,50.4049,50.3206,50.3627,49476.0
2015-06-18 10:20:00,59.79,59.87,59.78,59.8,38759.0,50.3712,50.4386,50.3627,50.3796,38759.0
2015-06-18 10:30:00,59.81,59.85,59.76,59.82,27949.0,50.388,50.4217,50.3459,50.3964,27949.0
2015-06-18 10:40:00,59.82,59.91,59.81,59.9,24742.0,50.3964,50.4723,50.388,50.4638,24742.0
2015-06-18 10:50:00,59.9,59.92,59.86,59.87,18974.0,50.4638,50.4807,50.4301,50.4386,18974.0
2015-06-18 11:00:00,59.88,59.94,59.86,59.89,58666.0,50.447,50.4975,50.4301,50.4554,58666.0
2015-06-18 11:10:00,59.9,59.92,59.88,59.89,50669.0,50.4638,50.4807,50.447,50.4554,50669.0
2015-06-18 11:20:00,59.9,59.94,59.88,59.92,78566.0,50.4638,50.4975,50.447,50.4807,78566.0
2015-06-18 11:30:00,59.93,59.99,59.92,59.95,46365.0,50.4891,50.5397,50.4807,50.506,46365.0
2015-06-18 11:40:00,59.95,59.95,59.84,59.84,79150.0,50.506,50.506,50.4133,50.4133,79150.0
2015-06-18 11:50:00,59.84,59.84,59.78,59.8,43660.0,50.4133,50.4133,50.3627,50.3796,43660.0
2015-06-18 12:00:00,59.8,59.84,59.77,59.78,48673.0,50.3796,50.4133,50.3543,50.3627,48673.0
2015-06-18 12:10:00,59.78,59.81,59.72,59.72,39105.0,50.3627,50.388,50.3122,50.3122,39105.0
2015-06-18 12:20:00,59.72,59.86,59.7,59.83,65161.0,50.3122,50.4301,50.2953,50.4049,65161.0
2015-06-18 12:30:00,59.83,59.92,59.75,59.8,104611.0,50.4049,50.4807,50.3375,50.3796,104611.0
2015-06-18 12:40:00,59.81,59.84,59.78,59.8,32884.0,50.388,50.4133,50.3627,50.3796,32884.0
2015-06-18 12:50:00,59.82,59.82,59.72,59.72,132317.0,50.3964,50.3964,50.3122,50.3122,132317.0
2015-06-18 13:00:00,59.73,59.77,59.72,59.72,33329.0,50.3206,50.3543,50.3122,50.3122,33329.0
2015-06-18 13:10:00,59.72,59.73,59.65,59.65,30289.0,50.3122,50.3206,50.2532,50.2532,30289.0
2015-06-18 13:20:00,59.65,59.67,59.59,59.67,54534.0,50.2532,50.2701,50.2027,50.2701,54534.0
2015-06-18 13:30:00,59.67,59.68,59.65,59.67,29681.0,50.2701,50.2785,50.2532,50.2701,29681.0
2015-06-18 13:40:00,59.66,59.69,59.66,59.69,23691.0,50.2616,50.2869,50.2616,50.2869,23691.0
2015-06-18 13:50:00,59.69,59.74,59.68,59.73,42161.0,50.2869,50.329,50.2785,50.3206,42161.0
2015-06-18 14:00:00,59.73,59.77,59.71,59.74,23779.0,50.3206,50.3543,50.3038,50.329,23779.0
2015-06-18 14:10:00,59.74,59.74,59.72,59.73,23881.0,50.329,50.329,50.3122,50.3206,23881.0
2015-06-18 14:20:00,59.75,59.82,59.72,59.81,71913.0,50.3375,50.3964,50.3122,50.388,71913.0
2015-06-18 14:30:00,59.81,59.84,59.8,59.84,27197.0,50.388,50.4133,50.3796,50.4133,27197.0
2015-06-18 14:40:00,59.85,59.87,59.85,59.86,22632.0,50.4217,50.4386,50.4217,50.4301,22632.0
2015-06-18 14:50:00,59.85,59.86,59.82,59.84,54387.0,50.4217,50.4301,50.3964,50.4133,54387.0
2015-06-18 15:00:00,59.84,59.84,59.82,59.84,24726.0,50.4133,50.4133,50.3964,50.4133,24726.0
2015-06-18 15:10:00,59.83,59.84,59.81,59.83,31514.0,50.4049,50.4133,50.388,50.4049,31514.0
2015-06-18 15:20:00,59.82,59.88,59.82,59.88,73570.0,50.3964,50.447,50.3964,50.447,73570.0
2015-06-18 15:30:00,59.88,59.91,59.85,59.86,61618.0,50.447,50.4723,50.4217,50.4301,61618.0
2015-06-18 15:40:00,59.86,59.89,59.84,59.84,68389.0,50.4301,50.4554,50.4133,50.4133,68389.0
2015-06-18 15:50:00,59.85,59.85,59.8,59.83,143693.0,50.4217,50.4217,50.3796,50.4049,143693.0
2015-06-19 09:30:00,59.77,59.86,59.63,59.65,465832.0,50.3543,50.4301,50.2364,50.2532,465832.0
2015-06-19 09:40:00,59.64,59.64,59.53,59.53,36833.0,50.2448,50.2448,50.1521,50.1521,36833.0
2015-06-19 09:50:00,59.53,59.62,59.53,59.62,41883.0,50.1521,50.2279,50.1521,50.2279,41883.0
2015-06-19 10:00:00,59.63,59.8,59.63,59.76,25895.0,50.2364,50.3796,50.2364,50.3459,25895.0
2015-06-19 10:10:00,59.76,59.79,59.74,59.76,23356.0,50.3459,50.3712,50.329,50.3459,23356.0
2015-06-19 10:20:00,59.75,59.76,59.71,59.73,31895.0,50.3375,50.3459,50.3038,50.3206,31895.0
2015-06-19 10:30:00,59.73,59.76,59.68,59.69,31490.0,50.3206,50.3459,50.2785,50.2869,31490.0
2015-06-19 10:40:00,59.69,59.74,59.68,59.74,30024.0,50.2869,50.329,50.2785,50.329,30024.0
2015-06-19 10:50:00,59.74,59.75,59.71,59.74,25768.0,50.329,50.3375,50.3038,50.329,25768.0
2015-06-19 11:00:00,59.75,59.75,59.67,59.68,28035.0,50.3375,50.3375,50.2701,50.2785,28035.0
2015-06-19 11:10:00,59.68,59.69,59.65,59.66,21679.0,50.2785,50.2869,50.2532,50.2616,21679.0
2015-06-19 11:20:00,59.67,59.67,59.61,59.62,19170.0,50.2701,50.2701,50.2195,50.2279,19170.0
2015-06-19 11:30:00,59.63,59.64,59.6,59.63,20786.0,50.2364,50.2448,50.2111,50.2364,20786.0
2015-06-19 11:40:00,59.64,59.64,59.57,59.58,19791.0,50.2448,50.2448,50.1858,50.1943,19791.0
2015-06-19 11:50:00,59.57,59.6,59.56,59.59,13836.0,50.1858,50.2111,50.1774,50.2027,13836.0
2015-06-19 12:00:00,59.58,59.58,59.51,59.55,20493.0,50.1943,50.1943,50.1353,50.169,20493.0
2015-06-19 12:10:00,59.55,59.58,59.55,59.56,17089.0,50.169,50.1943,50.169,50.1774,17089.0
2015-06-19 12:20:00,59.56,59.58,59.53,59.58,17042.0,50.1774,50.1943,50.1521,50.1943,17042.0
2015-06-19 12:30:00,59.58,59.61,59.55,59.58,14748.0,50.1943,50.2195,50.169,50.1943,14748.0
2015-06-19 12:40:00,59.59,59.64,59.58,59.63,24303.0,50.2027,50.2448,50.1943,50.2364,24303.0
2015-06-19 12:50:00,59.62,59.63,59.6,59.62,11093.0,50.2279,50.2364,50.2111,50.2279,11093.0
2015-06-19 13:00:00,59.62,59.63,59.59,59.6,18483.0,50.2279,50.2364,50.2027,50.2111,18483.0
2015-06-19 13:10:00,59.6,59.64,59.6,59.64,9171.0,50.2111,50.2448,50.2111,50.2448,9171.0
2015-06-19 13:20:00,59.64,59.64,59.63,59.64,8665.0,50.2448,50.2448,50.2364,50.2448,8665.0
2015-06-19 13:30:00,59.64,59.71,59.64,59.71,19817.0,50.2448,50.3038,50.2448,50.3038,19817.0
2015-06-19 13:40:00,59.71,59.71,59.68,59.69,16741.0,50.3038,50.3038,50.2785,50.2869,16741.0
2015-06-19 13:50:00,59.69,59.69,59.67,59.68,19512.0,50.2869,50.2869,50.2701,50.2785,19512.0
2015-06-19 14:00:00,59.69,59.7,59.66,59.68,23177.0,50.2869,50.2953,50.2616,50.2785,23177.0
2015-06-19 14:10:00,59.67,59.69,59.66,59.67,14098.0,50.2701,50.2869,50.2616,50.2701,14098.0
2015-06-19 14:20:00,59.67,59.67,59.56,59.58,20649.0,50.2701,50.2701,50.1774,50.1943,20649.0
2015-06-19 14:30:00,59.58,59.58,59.55,59.56,32428.0,50.1943,50.1943,50.169,50.1774,32428.0
2015-06-19 14:40:00,59.55,59.55,59.53,59.55,14119.0,50.169,50.169,50.1521,50.169,14119.0
2015-06-19 14:50:00,59.55,59.55,59.49,59.52,23234.0,50.169,50.169,50.1184,50.1437,23234.0
2015-06-19 15:00:00,59.52,59.52,59.47,59.48,29006.0,50.1437,50.1437,50.1016,50.11,29006.0
2015-06-19 15:10:00,59.48,59.49,59.46,59.47,38795.0,50.11,50.1184,50.0932,50.1016,38795.0
2015-06-19 15:20:00,59.46,59.52,59.46,59.52,45683.0,50.0932,50.1437,50.0932,50.1437,45683.0
2015-06-19 15:30:00,59.52,59.52,59.48,59.5,62103.0,50.1437,50.1437,50.11,50.1269,62103.0
2015-06-19 15:40:00,59.5,59.53,59.48,59.52,91513.0,50.1269,50.1521,50.11,50.1437,91513.0
2015-06-19 15:50:00,59.52,59.52,59.4,59.4,171433.0,50.1437,50.1437,50.0426,50.0426,171433.0
2015-06-22 09:30:00,59.29,59.66,58.94,59.53,98852.0,49.9499,50.2616,49.6551,50.1521,98852.0
2015-06-22 09:40:00,59.51,59.58,59.46,59.54,31388.0,50.1353,50.1943,50.0932,50.1606,31388.0
2015-06-22 09:50:00,59.54,59.59,59.49,59.53,23540.0,50.1606,50.2027,50.1184,50.1521,23540.0
2015-06-22 10:00:00,59.52,59.59,59.49,59.59,26415.0,50.1437,50.2027,50.1184,50.2027,26415.0
2015-06-22 10:10:00,59.58,59.7,59.58,59.68,124051.0,50.1943,50.2953,50.1943,50.2785,124051.0
2015-06-22 10:20:00,59.67,59.69,59.62,59.64,43636.0,50.2701,50.2869,50.2279,50.2448,43636.0
2015-06-22 10:30:00,59.65,59.69,59.62,59.67,46379.0,50.2532,50.2869,50.2279,50.2701,46379.0
2015-06-22 10:40:00,59.67,59.72,59.63,59.63,45310.0,50.2701,50.3122,50.2364,50.2364,45310.0
2015-06-22 10:50:00,59.63,59.63,59.55,59.59,28945.0,50.2364,50.2364,50.169,50.2027,28945.0
2015-06-22 11:00:00,59.6,59.65,59.58,59.63,52673.0,50.2111,50.2532,50.1943,50.2364,52673.0
2015-06-22 11:10:00,59.62,59.63,59.59,59.6,33310.0,50.2279,50.2364,50.2027,50.2111,33310.0
2015-06-22 11:20:00,59.6,59.63,59.6,59.62,42659.0,50.2111,50.2364,50.2111,50.2279,42659.0
2015-06-22 11:30:00,59.62,59.63,59.58,59.58,23812.0,50.2279,50.2364,50.1943,50.1943,23812.0
2015-06-22 11:40:00,59.58,59.59,59.5,59.51,30100.0,50.1943,50.2027,50.1269,50.1353,30100.0
2015-06-22 11:50:00,59.51,59.51,59.46,59.46,24193.0,50.1353,50.1353,50.0932,50.0932,24193.0
2015-06-22 12:00:00,59.47,59.47,59.39,59.39,41362.0,50.1016,50.1016,50.0342,50.0342,41362.0
2015-06-22 12:10:00,59.39,59.4,59.36,59.36,30769.0,50.0342,50.0426,50.0089,50.0089,30769.0
2015-06-22 12:20:00,59.37,59.37,59.23,59.27,33830.0,50.0173,50.0173,49.8994,49.9331,33830.0
2015-06-22 12:30:00,59.28,59.28,59.23,59.25,60157.0,49.9415,49.9415,49.8994,49.9162,60157.0
2015-06-22 12:40:00,59.25,59.28,59.24,59.27,39925.0,49.9162,49.9415,49.9078,49.9331,39925.0
2015-06-22 12:50:00,59.27,59.28,59.26,59.26,13374.0,49.9331,49.9415,49.9247,49.9247,13374.0
2015-06-22 13:00:00,59.27,59.28,59.22,59.22,23930.0,49.9331,49.9415,49.891,49.891,23930.0
2015-06-22 13:10:00,59.23,59.25,59.2,59.21,23332.0,49.8994,49.9162,49.8741,49.8825,23332.0
2015-06-22 13:20:00,59.21,59.22,59.16,59.16,32441.0,49.8825,49.891,49.8404,49.8404,32441.0
2015-06-22 13:30:00,59.17,59.17,59.15,59.16,45246.0,49.8488,49.8488,49.832,49.8404,45246.0
2015-06-22 13:40:00,59.16,59.23,59.14,59.23,39481.0,49.8404,49.8994,49.8236,49.8994,39481.0
2015-06-22 13:50:00,59.23,59.27,59.2,59.26,46935.0,49.8994,49.9331,49.8741,49.9247,46935.0
2015-06-22 14:00:00,59.27,59.3,59.23,59.26,26491.0,49.9331,49.9584,49.8994,49.9247,26491.0
2015-06-22 14:10:00,59.27,59.27,59.25,59.26,18785.0,49.9331,49.9331,49.9162,49.9247,18785.0
2015-06-22 14:20:00,59.25,59.27,59.23,59.23,26226.0,49.9162,49.9331,49.8994,49.8994,26226.0
2015-06-22 14:30:00,59.23,59.24,59.21,59.22,56877.0,49.8994,49.9078,49.8825,49.891,56877.0
2015-06-22 14:40:00,59.22,59.24,59.22,59.23,43058.0,49.891,49.9078,49.891,49.8994,43058.0
2015-06-22 14:50:00,59.23,59.27,59.22,59.27,57063.0,49.8994,49.9331,49.891,49.9331,57063.0
2015-06-22 15:00:00,59.27,59.27,59.23,59.24,32106.0,49.9331,49.9331,49.8994,49.9078,32106.0
2015-06-22 15:10:00,59.24,59.26,59.22,59.23,39735.0,49.9078,49.9247,49.891,49.8994,39735.0
2015-06-22 15:20:00,59.23,59.25,59.22,59.24,32776.0,49.8994,49.9162,49.891,49.9078,32776.0
2015-06-22 15:30:00,59.24,59.25,59.19,59.22,73149.0,49.9078,49.9162,49.8657,49.891,73149.0
2015-06-22 15:40:00,59.22,59.22,59.14,59.16,163436.0,49.891,49.891,49.8236,49.8404,163436.0
2015-06-22 15:50:00,59.16,59.19,59.12,59.13,275744.0,49.8404,49.8657,49.8067,49.8151,275744.0
2015-06-23 09:30:00,59.21,59.31,59.16,59.21,68939.0,49.8825,49.9668,49.8404,49.8825,68939.0
2015-06-23 09:40:00,59.21,59.25,59.16,59.17,53691.0,49.8825,49.9162,49.8404,49.8488,53691.0
2015-06-23 09:50:00,59.17,59.24,59.15,59.24,44503.0,49.8488,49.9078,49.832,49.9078,44503.0
2015-06-23 10:00:00,59.23,59.28,59.18,59.23,36998.0,49.8994,49.9415,49.8573,49.8994,36998.0
2015-06-23 10:10:00,59.23,59.24,59.12,59.12,44791.0,49.8994,49.9078,49.8067,49.8067,44791.0
2015-06-23 10:20:00,59.12,59.15,59.1,59.14,33736.0,49.8067,49.832,49.7899,49.8236,33736.0
2015-06-23 10:30:00,59.13,59.16,59.08,59.09,18941.0,49.8151,49.8404,49.773,49.7814,18941.0
2015-06-23 10:40:00,59.08,59.11,59.06,59.08,30165.0,49.773,49.7983,49.7562,49.773,30165.0
2015-06-23 10:50:00,59.08,59.12,59.06,59.11,53602.0,49.773,49.8067,49.7562,49.7983,53602.0
2015-06-23 11:00:00,59.11,59.17,59.08,59.15,34164.0,49.7983,49.8488,49.773,49.832,34164.0
2015-06-23 11:10:00,59.15,59.15,59.05,59.13,64934.0,49.832,49.832,49.7477,49.8151,64934.0
2015-06-23 11:20:00,59.13,59.13,59.05,59.1,39747.0,49.8151,49.8151,49.7477,49.7899,39747.0
2015-06-23 11:30:00,59.1,59.16,59.09,59.13,35969.0,49.7899,49.8404,49.7814,49.8151,35969.0
2015-06-23 11:40:00,59.12,59.15,59.1,59.15,19986.0,49.8067,49.832,49.7899,49.832,19986.0
2015-06-23 11:50:00,59.15,59.16,59.09,59.11,20194.0,49.832,49.8404,49.7814,49.7983,20194.0
2015-06-23 12:00:00,59.1,59.12,59.02,59.05,25485.0,49.7899,49.8067,49.7225,49.7477,25485.0
2015-06-23 12:10:00,59.05,59.08,59.04,59.06,14785.0,49.7477,49.773,49.7393,49.7562,14785.0
2015-06-23 12:20:00,59.07,59.09,59.04,59.09,22375.0,49.7646,49.7814,49.7393,49.7814,22375.0
2015-06-23 12:30:00,59.09,59.13,59.09,59.11,17529.0,49.7814,49.8151,49.7814,49.7983,17529.0
2015-06-23 12:40:00,59.11,59.12,59.09,59.11,26696.0,49.7983,49.8067,49.7814,49.7983,26696.0
2015-06-23 12:50:00,59.11,59.12,59.09,59.1,15118.0,49.7983,49.8067,49.7814,49.7899,15118.0
2015-06-23 13:00:00,59.09,59.11,59.02,59.03,55421.0,49.7814,49.7983,49.7225,49.7309,55421.0
2015-06-23 13:10:00,59.02,59.1,59.02,59.1,22041.0,49.7225,49.7899,49.7225,49.7899,22041.0
2015-06-23 13:20:00,59.1,59.12,59.09,59.11,21300.0,49.7899,49.8067,49.7814,49.7983,21300.0
2015-06-23 13:30:00,59.11,59.13,59.09,59.11,24486.0,49.7983,49.8151,49.7814,49.7983,24486.0
2015-06-23 13:40:00,59.12,59.19,59.11,59.19,37421.0,49.8067,49.8657,49.7983,49.8657,37421.0
2015-06-23 13:50:00,59.18,59.19,59.16,59.16,19682.0,49.8573,49.8657,49.8404,49.8404,19682.0
2015-06-23 14:00:00,59.16,59.18,59.13,59.13,24123.0,49.8404,49.8573,49.8151,49.8151,24123.0
2015-06-23 14:10:00,59.13,59.16,59.11,59.11,32745.0,49.8151,49.8404,49.7983,49.7983,32745.0
2015-06-23 14:20:00,59.1,59.15,59.1,59.15,18195.0,49.7899,49.832,49.7899,49.832,18195.0
2015-06-23 14:30:00,59.15,59.15,59.08,59.13,41341.0,49.832,49.832,49.773,49.8151,41341.0
2015-06-23 14:40:00,59.13,59.18,59.12,59.16,22922.0,49.8151,49.8573,49.8067,49.8404,22922.0
2015-06-23 14:50:00,59.15,59.17,59.15,59.17,16977.0,49.832,49.8488,49.832,49.8488,16977.0
2015-06-23 15:00:00,59.16,59.17,59.12,59.15,28973.0,49.8404,49.8488,49.8067,49.832,28973.0
2015-06-23 15:10:00,59.14,59.15,59.1,59.12,26513.0,49.8236,49.832,49.7899,49.8067,26513.0
2015-06-23 15:20:00,59.11,59.16,59.11,59.16,39276.0,49.7983,49.8404,49.7983,49.8404,39276.0
2015-06-23 15:30:00,59.15,59.16,59.11,59.12,62902.0,49.832,49.8404,49.7983,49.8067,62902.0
2015-06-23 15:40:00,59.11,59.15,59.11,59.15,61303.0,49.7983,49.832,49.7983,49.832,61303.0
2015-06-23 15:50:00,59.14,59.17,59.14,59.17,119316.0,49.8236,49.8488,49.8236,49.8488,119316.0
2015-06-24 09:30:00,59.09,59.11,58.92,59.04,29173.0,49.7814,49.7983,49.6382,49.7393,29173.0
2015-06-24 09:40:00,59.04,59.04,58.94,58.96,29034.0,49.7393,49.7393,49.6551,49.6719,29034.0
2015-06-24 09:50:00,58.97,58.98,58.94,58.96,24458.0,49.6803,49.6888,49.6551,49.6719,24458.0
2015-06-24 10:00:00,58.97,59.0,58.95,59.0,28644.0,49.6803,49.7056,49.6635,49.7056,28644.0
2015-06-24 10:10:00,58.99,58.99,58.9,58.91,30629.0,49.6972,49.6972,49.6214,49.6298,30629.0
2015-06-24 10:20:00,58.92,58.97,58.87,58.97,31922.0,49.6382,49.6803,49.5961,49.6803,31922.0
2015-06-24 10:30:00,58.97,59.01,58.92,58.94,37343.0,49.6803,49.714,49.6382,49.6551,37343.0
2015-06-24 10:40:00,58.95,58.95,58.91,58.93,22237.0,49.6635,49.6635,49.6298,49.6466,22237.0
2015-06-24 10:50:00,58.93,58.94,58.9,58.92,17485.0,49.6466,49.6551,49.6214,49.6382,17485.0
2015-06-24 11:00:00,58.92,58.92,58.85,58.87,25085.0,49.6382,49.6382,49.5792,49.5961,25085.0
2015-06-24 11:10:00,58.87,58.87,58.8,58.83,30130.0,49.5961,49.5961,49.5371,49.5624,30130.0
2015-06-24 11:20:00,58.83,58.91,58.82,58.91,13963.0,49.5624,49.6298,49.554,49.6298,13963.0
2015-06-24 11:30:00,58.91,58.93,58.89,58.89,20104.0,49.6298,49.6466,49.6129,49.6129,20104.0
2015-06-24 11:40:00,58.9,58.92,58.88,58.89,22930.0,49.6214,49.6382,49.6045,49.6129,22930.0
2015-06-24 11:50:00,58.89,58.92,58.82,58.83,23565.0,49.6129,49.6382,49.554,49.5624,23565.0
2015-06-24 12:00:00,58.83,58.83,58.75,58.75,19800.0,49.5624,49.5624,49.495,49.495,19800.0
2015-06-24 12:10:00,58.74,58.78,58.72,58.77,28659.0,49.4866,49.5203,49.4697,49.5119,28659.0
2015-06-24 12:20:00,58.76,58.76,58.66,58.71,91753.0,49.5034,49.5034,49.4192,49.4613,91753.0
2015-06-24 12:30:00,58.71,58.71,58.68,58.69,14691.0,49.4613,49.4613,49.436,49.4445,14691.0
2015-06-24 12:40:00,58.68,58.68,58.62,58.62,49865.0,49.436,49.436,49.3855,49.3855,49865.0
2015-06-24 12:50:00,58.64,58.65,58.63,58.65,21110.0,49.4023,49.4108,49.3939,49.4108,21110.0
2015-06-24 13:00:00,58.64,58.71,58.64,58.7,13617.0,49.4023,49.4613,49.4023,49.4529,13617.0
2015-06-24 13:10:00,58.7,58.71,58.67,58.7,22378.0,49.4529,49.4613,49.4276,49.4529,22378.0
2015-06-24 13:20:00,58.7,58.74,58.64,58.67,24009.0,49.4529,49.4866,49.4023,49.4276,24009.0
2015-06-24 13:30:00,58.67,58.68,58.64,58.66,15704.0,49.4276,49.436,49.4023,49.4192,15704.0
2015-06-24 13:40:00,58.65,58.66,58.6,58.64,21348.0,49.4108,49.4192,49.3686,49.4023,21348.0
2015-06-24 13:50:00,58.64,58.66,58.63,58.66,26183.0,49.4023,49.4192,49.3939,49.4192,26183.0
2015-06-24 14:00:00,58.66,58.69,58.64,58.66,16988.0,49.4192,49.4445,49.4023,49.4192,16988.0
2015-06-24 14:10:00,58.67,58.68,58.63,58.63,18068.0,49.4276,49.436,49.3939,49.3939,18068.0
2015-06-24 14:20:00,58.62,58.66,58.62,58.64,19347.0,49.3855,49.4192,49.3855,49.4023,19347.0
2015-06-24 14:30:00,58.63,58.69,58.63,58.69,15005.0,49.3939,49.4445,49.3939,49.4445,15005.0
2015-06-24 14:40:00,58.69,58.69,58.66,58.67,12011.0,49.4445,49.4445,49.4192,49.4276,12011.0
2015-06-24 14:50:00,58.67,58.73,58.66,58.72,35391.0,49.4276,49.4782,49.4192,49.4697,35391.0
2015-06-24 15:00:00,58.72,58.72,58.64,58.64,26695.0,49.4697,49.4697,49.4023,49.4023,26695.0
2015-06-24 15:10:00,58.64,58.68,58.62,58.68,38392.0,49.4023,49.436,49.3855,49.436,38392.0
2015-06-24 15:20:00,58.68,58.75,58.67,58.72,36198.0,49.436,49.495,49.4276,49.4697,36198.0
2015-06-24 15:30:00,58.73,58.74,58.69,58.69,61241.0,49.4782,49.4866,49.4445,49.4445,61241.0
2015-06-24 15:40:00,58.7,58.73,58.65,58.65,71095.0,49.4529,49.4782,49.4108,49.4108,71095.0
2015-06-24 15:50:00,58.65,58.68,58.57,58.58,204293.0,49.4108,49.436,49.3434,49.3518,204293.0
2015-06-25 09:30:00,58.57,58.71,58.23,58.28,75645.0,49.3434,49.4613,49.0569,49.099,75645.0
2015-06-25 09:40:00,58.28,58.28,58.13,58.25,77940.0,49.099,49.099,48.9727,49.0738,77940.0
2015-06-25 09:50:00,58.26,58.3,58.21,58.28,87943.0,49.0822,49.1159,49.0401,49.099,87943.0
2015-06-25 10:00:00,58.29,58.31,58.19,58.24,64088.0,49.1075,49.1243,49.0232,49.0653,64088.0
2015-06-25 10:10:00,58.24,58.4,58.24,58.39,30166.0,49.0653,49.2001,49.0653,49.1917,30166.0
2015-06-25 10:20:00,58.39,58.41,58.32,58.33,23734.0,49.1917,49.2086,49.1327,49.1412,23734.0
2015-06-25 10:30:00,58.33,58.33,58.21,58.22,33355.0,49.1412,49.1412,49.0401,49.0485,33355.0
2015-06-25 10:40:00,58.22,58.27,58.18,58.27,37756.0,49.0485,49.0906,49.0148,49.0906,37756.0
2015-06-25 10:50:00,58.27,58.27,58.21,58.24,50241.0,49.0906,49.0906,49.0401,49.0653,50241.0
2015-06-25 11:00:00,58.24,58.4,58.24,58.38,24679.0,49.0653,49.2001,49.0653,49.1833,24679.0
2015-06-25 11:10:00,58.38,58.42,58.37,58.4,27959.0,49.1833,49.217,49.1749,49.2001,27959.0
2015-06-25 11:20:00,58.4,58.4,58.3,58.35,31659.0,49.2001,49.2001,49.1159,49.158,31659.0
2015-06-25 11:30:00,58.35,58.37,58.31,58.32,20656.0,49.158,49.1749,49.1243,49.1327,20656.0
2015-06-25 11:40:00,58.32,58.32,58.29,58.3,14922.0,49.1327,49.1327,49.1075,49.1159,14922.0
2015-06-25 11:50:00,58.29,58.4,58.28,58.38,24608.0,49.1075,49.2001,49.099,49.1833,24608.0
2015-06-25 12:00:00,58.38,58.39,58.35,58.36,12768.0,49.1833,49.1917,49.158,49.1664,12768.0
2015-06-25 12:10:00,58.35,58.36,58.32,58.35,14220.0,49.158,49.1664,49.1327,49.158,14220.0
2015-06-25 12:20:00,58.35,58.37,58.3,58.3,32800.0,49.158,49.1749,49.1159,49.1159,32800.0
2015-06-25 12:30:00,58.3,58.35,58.3,58.32,12196.0,49.1159,49.158,49.1159,49.1327,12196.0
2015-06-25 12:40:00,58.31,58.36,58.29,58.35,21160.0,49.1243,49.1664,49.1075,49.158,21160.0
2015-06-25 12:50:00,58.36,58.38,58.35,58.36,12862.0,49.1664,49.1833,49.158,49.1664,12862.0
2015-06-25 13:00:00,58.36,58.39,58.33,58.39,10058.0,49.1664,49.1917,49.1412,49.1917,10058.0
2015-06-25 13:10:00,58.4,58.41,58.37,58.37,15549.0,49.2001,49.2086,49.1749,49.1749,15549.0
2015-06-25 13:20:00,58.37,58.37,58.35,58.35,5499.0,49.1749,49.1749,49.158,49.158,5499.0
2015-06-25 13:30:00,58.35,58.35,58.3,58.34,22433.0,49.158,49.158,49.1159,49.1496,22433.0
2015-06-25 13:40:00,58.33,58.35,58.31,58.35,14717.0,49.1412,49.158,49.1243,49.158,14717.0
2015-06-25 13:50:00,58.35,58.35,58.31,58.33,15720.0,49.158,49.158,49.1243,49.1412,15720.0
2015-06-25 14:00:00,58.33,58.33,58.28,58.31,16927.0,49.1412,49.1412,49.099,49.1243,16927.0
2015-06-25 14:10:00,58.3,58.31,58.24,58.28,28718.0,49.1159,49.1243,49.0653,49.099,28718.0
2015-06-25 14:20:00,58.29,58.29,58.18,58.19,21021.0,49.1075,49.1075,49.0148,49.0232,21021.0
2015-06-25 14:30:00,58.19,58.24,58.16,58.24,13894.0,49.0232,49.0653,48.9979,49.0653,13894.0
2015-06-25 14:40:00,58.25,58.29,58.24,58.24,25007.0,49.0738,49.1075,49.0653,49.0653,25007.0
2015-06-25 14:50:00,58.24,58.26,58.21,58.26,36998.0,49.0653,49.0822,49.0401,49.0822,36998.0
2015-06-25 15:00:00,58.25,58.33,58.23,58.32,20882.0,49.0738,49.1412,49.0569,49.1327,20882.0
2015-06-25 15:10:00,58.32,58.32,58.26,58.28,30143.0,49.1327,49.1327,49.0822,49.099,30143.0
2015-06-25 15:20:00,58.28,58.3,58.28,58.28,32246.0,49.099,49.1159,49.099,49.099,32246.0
2015-06-25 15:30:00,58.29,58.29,58.24,58.27,48088.0,49.1075,49.1075,49.0653,49.0906,48088.0
2015-06-25 15:40:00,58.28,58.28,58.22,58.25,73171.0,49.099,49.099,49.0485,49.0738,73171.0
2015-06-25 15:50:00,58.25,58.25,58.22,58.22,124385.0,49.0738,49.0738,49.0485,49.0485,124385.0
2015-06-26 09:30:00,58.52,58.56,58.32,58.34,33283.0,49.3012,49.3349,49.1327,49.1496,33283.0
2015-06-26 09:40:00,58.33,58.41,58.28,58.36,25406.0,49.1412,49.2086,49.099,49.1664,25406.0
2015-06-26 09:50:00,58.37,58.37,58.28,58.31,23548.0,49.1749,49.1749,49.099,49.1243,23548.0
2015-06-26 10:00:00,58.3,58.34,58.26,58.27,22367.0,49.1159,49.1496,49.0822,49.0906,22367.0
2015-06-26 10:10:00,58.27,58.31,58.23,58.3,19614.0,49.0906,49.1243,49.0569,49.1159,19614.0
2015-06-26 10:20:00,58.28,58.35,58.2,58.35,25452.0,49.099,49.158,49.0316,49.158,25452.0
2015-06-26 10:30:00,58.35,58.37,58.33,58.35,44896.0,49.158,49.1749,49.1412,49.158,44896.0
2015-06-26 10:40:00,58.34,58.36,58.31,58.34,11504.0,49.1496,49.1664,49.1243,49.1496,11504.0
2015-06-26 10:50:00,58.34,58.38,58.33,58.36,26953.0,49.1496,49.1833,49.1412,49.1664,26953.0
2015-06-26 11:00:00,58.36,58.42,58.35,58.42,26374.0,49.1664,49.217,49.158,49.217,26374.0
2015-06-26 11:10:00,58.41,58.44,58.4,58.43,18666.0,49.2086,49.2338,49.2001,49.2254,18666.0
2015-06-26 11:20:00,58.43,58.44,58.4,58.4,16907.0,49.2254,49.2338,49.2001,49.2001,16907.0
2015-06-26 11:30:00,58.41,58.42,58.37,58.41,45698.0,49.2086,49.217,49.1749,49.2086,45698.0
2015-06-26 11:40:00,58.41,58.41,58.37,58.38,18653.0,49.2086,49.2086,49.1749,49.1833,18653.0
2015-06-26 11:50:00,58.37,58.37,58.31,58.32,19135.0,49.1749,49.1749,49.1243,49.1327,19135.0
2015-06-26 12:00:00,58.31,58.33,58.29,58.32,18473.0,49.1243,49.1412,49.1075,49.1327,18473.0
2015-06-26 12:10:00,58.31,58.33,58.29,58.32,22127.0,49.1243,49.1412,49.1075,49.1327,22127.0
2015-06-26 12:20:00,58.33,58.34,58.29,58.34,17068.0,49.1412,49.1496,49.1075,49.1496,17068.0
2015-06-26 12:30:00,58.35,58.36,58.3,58.3,29042.0,49.158,49.1664,49.1159,49.1159,29042.0
2015-06-26 12:40:00,58.29,58.29,58.25,58.26,17125.0,49.1075,49.1075,49.0738,49.0822,17125.0
2015-06-26 12:50:00,58.26,58.28,58.21,58.21,23077.0,49.0822,49.099,49.0401,49.0401,23077.0
2015-06-26 13:00:00,58.21,58.25,58.12,58.23,360200.0,49.0401,49.0738,48.9642,49.0569,360200.0
2015-06-26 13:10:00,58.23,58.24,58.2,58.2,21549.0,49.0569,49.0653,49.0316,49.0316,21549.0
2015-06-26 13:20:00,58.19,58.2,58.14,58.19,30584.0,49.0232,49.0316,48.9811,49.0232,30584.0
2015-06-26 13:30:00,58.18,58.19,58.15,58.19,11996.0,49.0148,49.0232,48.9895,49.0232,11996.0
2015-06-26 13:40:00,58.19,58.3,58.19,58.28,15301.0,49.0232,49.1159,49.0232,49.099,15301.0
2015-06-26 13:50:00,58.29,58.32,58.28,58.3,25931.0,49.1075,49.1327,49.099,49.1159,25931.0
2015-06-26 14:00:00,58.29,58.31,58.26,58.27,10892.0,49.1075,49.1243,49.0822,49.0906,10892.0
2015-06-26 14:10:00,58.27,58.27,58.23,58.23,18177.0,49.0906,49.0906,49.0569,49.0569,18177.0
2015-06-26 14:20:00,58.23,58.3,58.22,58.29,28426.0,49.0569,49.1159,49.0485,49.1075,28426.0
2015-06-26 14:30:00,58.29,58.32,58.28,58.32,20001.0,49.1075,49.1327,49.099,49.1327,20001.0
2015-06-26 14:40:00,58.32,58.33,58.25,58.28,18030.0,49.1327,49.1412,49.0738,49.099,18030.0
2015-06-26 14:50:00,58.28,58.3,58.26,58.27,13296.0,49.099,49.1159,49.0822,49.0906,13296.0
2015-06-26 15:00:00,58.26,58.38,58.26,58.38,29763.0,49.0822,49.1833,49.0822,49.1833,29763.0
2015-06-26 15:10:00,58.38,58.39,58.35,58.37,53389.0,49.1833,49.1917,49.158,49.1749,53389.0
2015-06-26 15:20:00,58.37,58.37,58.32,58.37,54560.0,49.1749,49.1749,49.1327,49.1749,54560.0
2015-06-26 15:30:00,58.37,58.38,58.26,58.27,59585.0,49.1749,49.1833,49.0822,49.0906,59585.0
2015-06-26 15:40:00,58.27,58.32,58.26,58.3,102701.0,49.0906,49.1327,49.0822,49.1159,102701.0
2015-06-26 15:50:00,58.29,58.33,58.28,58.32,260538.0,49.1075,49.1412,49.099,49.1327,260538.0
2015-06-29 09:30:00,57.84,57.88,57.68,57.79,47874.0,48.7284,48.7621,48.5936,48.6862,47874.0
2015-06-29 09:40:00,57.8,57.85,57.7,57.82,43380.0,48.6947,48.7368,48.6104,48.7115,43380.0
2015-06-29 09:50:00,57.82,57.87,57.69,57.71,29435.0,48.7115,48.7536,48.602,48.6188,29435.0
2015-06-29 10:00:00,57.73,57.8,57.71,57.75,35877.0,48.6357,48.6947,48.6188,48.6525,35877.0
2015-06-29 10:10:00,57.75,57.81,57.65,57.65,28818.0,48.6525,48.7031,48.5683,48.5683,28818.0
2015-06-29 10:20:00,57.65,57.7,57.55,57.56,45575.0,48.5683,48.6104,48.484,48.4925,45575.0
2015-06-29 10:30:00,57.55,57.59,57.51,57.53,60369.0,48.484,48.5177,48.4503,48.4672,60369.0
2015-06-29 10:40:00,57.53,57.58,57.46,57.51,49534.0,48.4672,48.5093,48.4082,48.4503,49534.0
2015-06-29 10:50:00,57.51,57.52,57.4,57.42,54828.0,48.4503,48.4588,48.3577,48.3745,54828.0
2015-06-29 11:00:00,57.41,57.46,57.38,57.43,72925.0,48.3661,48.4082,48.3408,48.3829,72925.0
2015-06-29 11:10:00,57.43,57.52,57.41,57.42,98617.0,48.3829,48.4588,48.3661,48.3745,98617.0
2015-06-29 11:20:00,57.42,57.51,57.42,57.47,58729.0,48.3745,48.4503,48.3745,48.4166,58729.0
2015-06-29 11:30:00,57.47,57.48,57.38,57.39,26778.0,48.4166,48.4251,48.3408,48.3492,26778.0
2015-06-29 11:40:00,57.39,57.43,57.37,57.42,59772.0,48.3492,48.3829,48.3324,48.3745,59772.0
2015-06-29 11:50:00,57.42,57.43,57.37,57.41,51471.0,48.3745,48.3829,48.3324,48.3661,51471.0
2015-06-29 12:00:00,57.41,57.41,57.35,57.41,48163.0,48.3661,48.3661,48.3155,48.3661,48163.0
2015-06-29 12:10:00,57.41,57.44,57.35,57.35,24513.0,48.3661,48.3914,48.3155,48.3155,24513.0
2015-06-29 12:20:00,57.35,57.36,57.28,57.35,48688.0,48.3155,48.324,48.2566,48.3155,48688.0
2015-06-29 12:30:00,57.34,57.34,57.3,57.33,18743.0,48.3071,48.3071,48.2734,48.2987,18743.0
2015-06-29 12:40:00,57.33,57.36,57.32,57.35,32954.0,48.2987,48.324,48.2903,48.3155,32954.0
2015-06-29 12:50:00,57.34,57.36,57.32,57.35,27092.0,48.3071,48.324,48.2903,48.3155,27092.0
2015-06-29 13:00:00,57.35,57.36,57.26,57.31,63826.0,48.3155,48.324,48.2397,48.2818,63826.0
2015-06-29 13:10:00,57.3,57.34,57.25,57.34,39762.0,48.2734,48.3071,48.2313,48.3071,39762.0
2015-06-29 13:20:00,57.34,57.38,57.32,57.32,43355.0,48.3071,48.3408,48.2903,48.2903,43355.0
2015-06-29 13:30:00,57.33,57.35,57.31,57.32,36419.0,48.2987,48.3155,48.2818,48.2903,36419.0
2015-06-29 13:40:00,57.32,57.33,57.26,57.28,28168.0,48.2903,48.2987,48.2397,48.2566,28168.0
2015-06-29 13:50:00,57.28,57.29,57.2,57.24,36292.0,48.2566,48.265,48.1892,48.2229,36292.0
2015-06-29 14:00:00,57.24,57.24,57.16,57.17,27764.0,48.2229,48.2229,48.1555,48.1639,27764.0
2015-06-29 14:10:00,57.17,57.18,57.06,57.12,43119.0,48.1639,48.1723,48.0712,48.1218,43119.0
2015-06-29 14:20:00,57.11,57.11,57.0,57.01,34492.0,48.1134,48.1134,48.0207,48.0291,34492.0
2015-06-29 14:30:00,57.0,57.05,56.96,57.05,54228.0,48.0207,48.0628,47.987,48.0628,54228.0
2015-06-29 14:40:00,57.06,57.17,57.04,57.11,37080.0,48.0712,48.1639,48.0544,48.1134,37080.0
2015-06-29 14:50:00,57.12,57.12,57.0,57.0,41494.0,48.1218,48.1218,48.0207,48.0207,41494.0
2015-06-29 15:00:00,56.99,57.01,56.98,56.99,56917.0,48.0123,48.0291,48.0038,48.0123,56917.0
2015-06-29 15:10:00,56.98,57.04,56.96,57.02,61409.0,48.0038,48.0544,47.987,48.0375,61409.0
2015-06-29 15:20:00,57.02,57.07,56.99,56.99,72951.0,48.0375,48.0797,48.0123,48.0123,72951.0
2015-06-29 15:30:00,56.98,56.99,56.89,56.91,172985.0,48.0038,48.0123,47.928,47.9449,172985.0
2015-06-29 15:40:00,56.9,56.92,56.81,56.91,112268.0,47.9364,47.9533,47.8606,47.9449,112268.0
2015-06-29 15:50:00,56.91,56.97,56.77,56.8,223452.0,47.9449,47.9954,47.8269,47.8522,223452.0
2015-06-30 09:30:00,57.33,57.4,57.2,57.25,79473.0,48.2987,48.3577,48.1892,48.2313,79473.0
2015-06-30 09:40:00,57.27,57.3,57.08,57.09,50924.0,48.2481,48.2734,48.0881,48.0965,50924.0
2015-06-30 09:50:00,57.1,57.21,56.94,56.94,41918.0,48.1049,48.1976,47.9701,47.9701,41918.0
2015-06-30 10:00:00,56.95,57.06,56.92,56.95,59992.0,47.9786,48.0712,47.9533,47.9786,59992.0
2015-06-30 10:10:00,56.95,56.98,56.86,56.91,33254.0,47.9786,48.0038,47.9027,47.9449,33254.0
2015-06-30 10:20:00,56.91,56.94,56.83,56.9,81281.0,47.9449,47.9701,47.8775,47.9364,81281.0
2015-06-30 10:30:00,56.89,56.92,56.86,56.87,42202.0,47.928,47.9533,47.9027,47.9112,42202.0
2015-06-30 10:40:00,56.88,56.9,56.8,56.86,33255.0,47.9196,47.9364,47.8522,47.9027,33255.0
2015-06-30 10:50:00,56.85,56.93,56.79,56.89,49784.0,47.8943,47.9617,47.8438,47.928,49784.0
2015-06-30 11:00:00,56.88,56.92,56.83,56.85,28267.0,47.9196,47.9533,47.8775,47.8943,28267.0
2015-06-30 11:10:00,56.87,56.94,56.83,56.88,29883.0,47.9112,47.9701,47.8775,47.9196,29883.0
2015-06-30 11:20:00,56.88,56.91,56.77,56.78,54191.0,47.9196,47.9449,47.8269,47.8353,54191.0
2015-06-30 11:30:00,56.78,56.8,56.72,56.78,36883.0,47.8353,47.8522,47.7848,47.8353,36883.0
2015-06-30 11:40:00,56.78,56.83,56.73,56.83,39593.0,47.8353,47.8775,47.7932,47.8775,39593.0
2015-06-30 11:50:00,56.83,56.83,56.69,56.69,42807.0,47.8775,47.8775,47.7595,47.7595,42807.0
2015-06-30 12:00:00,56.69,56.77,56.68,56.77,54088.0,47.7595,47.8269,47.7511,47.8269,54088.0
2015-06-30 12:10:00,56.77,56.78,56.71,56.73,18533.0,47.8269,47.8353,47.7764,47.7932,18533.0
2015-06-30 12:20:00,56.73,56.73,56.53,56.54,62781.0,47.7932,47.7932,47.6247,47.6331,62781.0
2015-06-30 12:30:00,56.55,56.58,56.5,56.54,72509.0,47.6416,47.6668,47.5994,47.6331,72509.0
2015-06-30 12:40:00,56.53,56.73,56.53,56.63,89876.0,47.6247,47.7932,47.6247,47.709,89876.0
2015-06-30 12:50:00,56.63,56.71,56.63,56.7,61733.0,47.709,47.7764,47.709,47.7679,61733.0
2015-06-30 13:00:00,56.71,56.8,56.68,56.79,35514.0,47.7764,47.8522,47.7511,47.8438,35514.0
2015-06-30 13:10:00,56.81,56.84,56.79,56.81,73548.0,47.8606,47.8859,47.8438,47.8606,73548.0
2015-06-30 13:20:00,56.82,56.88,56.8,56.86,30768.0,47.869,47.9196,47.8522,47.9027,30768.0
2015-06-30 13:30:00,56.85,56.91,56.81,56.89,67857.0,47.8943,47.9449,47.8606,47.928,67857.0
2015-06-30 13:40:00,56.89,56.95,56.85,56.94,60867.0,47.928,47.9786,47.8943,47.9701,60867.0
2015-06-30 13:50:00,56.94,57.02,56.91,56.91,33204.0,47.9701,48.0375,47.9449,47.9449,33204.0
2015-06-30 14:00:00,56.9,57.08,56.9,57.04,70476.0,47.9364,48.0881,47.9364,48.0544,70476.0
2015-06-30 14:10:00,57.05,57.1,57.02,57.05,30021.0,48.0628,48.1049,48.0375,48.0628,30021.0
2015-06-30 14:20:00,57.05,57.07,56.9,56.92,58348.0,48.0628,48.0797,47.9364,47.9533,58348.0
2015-06-30 14:30:00,56.93,56.99,56.91,56.96,47984.0,47.9617,48.0123,47.9449,47.987,47984.0
2015-06-30 14:40:00,56.96,56.96,56.85,56.88,49387.0,47.987,47.987,47.8943,47.9196,49387.0
2015-06-30 14:50:00,56.87,56.92,56.82,56.83,81221.0,47.9112,47.9533,47.869,47.8775,81221.0
2015-06-30 15:00:00,56.83,56.88,56.8,56.86,83792.0,47.8775,47.9196,47.8522,47.9027,83792.0
2015-06-30 15:10:00,56.86,56.87,56.8,56.8,62553.0,47.9027,47.9112,47.8522,47.8522,62553.0
2015-06-30 15:20:00,56.81,56.83,56.73,56.76,55021.0,47.8606,47.8775,47.7932,47.8185,55021.0
2015-06-30 15:30:00,56.76,56.83,56.76,56.78,72757.0,47.8185,47.8775,47.8185,47.8353,72757.0
2015-06-30 15:40:00,56.77,56.84,56.71,56.84,134581.0,47.8269,47.8859,47.7764,47.8859,134581.0
2015-06-30 15:50:00,56.83,56.86,56.68,56.68,270327.0,47.8775,47.9027,47.7511,47.7511,270327.0
2015-07-01 09:30:00,57.39,57.62,57.2,57.61,118169.0,48.3492,48.543,48.1892,48.5346,118169.0
2015-07-01 09:40:00,57.6,57.65,57.45,57.49,67781.0,48.5262,48.5683,48.3998,48.4335,67781.0
2015-07-01 09:50:00,57.48,57.53,57.43,57.47,46475.0,48.4251,48.4672,48.3829,48.4166,46475.0
2015-07-01 10:00:00,57.47,57.55,57.43,57.48,61787.0,48.4166,48.484,48.3829,48.4251,61787.0
2015-07-01 10:10:00,57.48,57.49,57.32,57.34,61192.0,48.4251,48.4335,48.2903,48.3071,61192.0
2015-07-01 10:20:00,57.35,57.38,57.3,57.32,53342.0,48.3155,48.3408,48.2734,48.2903,53342.0
2015-07-01 10:30:00,57.32,57.32,57.17,57.21,48063.0,48.2903,48.2903,48.1639,48.1976,48063.0
2015-07-01 10:40:00,57.21,57.26,57.12,57.12,26051.0,48.1976,48.2397,48.1218,48.1218,26051.0
2015-07-01 10:50:00,57.12,57.19,57.08,57.18,50579.0,48.1218,48.1808,48.0881,48.1723,50579.0
2015-07-01 11:00:00,57.18,57.23,57.12,57.19,36817.0,48.1723,48.2145,48.1218,48.1808,36817.0
2015-07-01 11:10:00,57.2,57.21,57.17,57.18,48043.0,48.1892,48.1976,48.1639,48.1723,48043.0
2015-07-01 11:20:00,57.19,57.2,57.14,57.16,49253.0,48.1808,48.1892,48.1386,48.1555,49253.0
2015-07-01 11:30:00,57.16,57.22,57.12,57.13,50264.0,48.1555,48.206,48.1218,48.1302,50264.0
2015-07-01 11:40:00,57.13,57.14,57.05,57.13,37385.0,48.1302,48.1386,48.0628,48.1302,37385.0
2015-07-01 11:50:00,57.13,57.15,57.1,57.11,25562.0,48.1302,48.1471,48.1049,48.1134,25562.0
2015-07-01 12:00:00,57.1,57.18,57.07,57.14,26976.0,48.1049,48.1723,48.0797,48.1386,26976.0
2015-07-01 12:10:00,57.14,57.17,57.11,57.11,26315.0,48.1386,48.1639,48.1134,48.1134,26315.0
2015-07-01 12:20:00,57.12,57.13,57.03,57.12,26206.0,48.1218,48.1302,48.046,48.1218,26206.0
2015-07-01 12:30:00,57.12,57.13,57.06,57.09,21355.0,48.1218,48.1302,48.0712,48.0965,21355.0
2015-07-01 12:40:00,57.08,57.11,57.0,57.05,30500.0,48.0881,48.1134,48.0207,48.0628,30500.0
2015-07-01 12:50:00,57.05,57.09,57.0,57.03,20681.0,48.0628,48.0965,48.0207,48.046,20681.0
2015-07-01 13:00:00,57.03,57.04,56.99,57.02,30984.0,48.046,48.0544,48.0123,48.0375,30984.0
2015-07-01 13:10:00,57.02,57.11,57.02,57.1,19396.0,48.0375,48.1134,48.0375,48.1049,19396.0
2015-07-01 13:20:00,57.11,57.15,57.08,57.09,32456.0,48.1134,48.1471,48.0881,48.0965,32456.0
2015-07-01 13:30:00,57.09,57.16,57.08,57.11,23725.0,48.0965,48.1555,48.0881,48.1134,23725.0
2015-07-01 13:40:00,57.11,57.17,57.1,57.16,23466.0,48.1134,48.1639,48.1049,48.1555,23466.0
2015-07-01 13:50:00,57.17,57.17,57.08,57.08,24067.0,48.1639,48.1639,48.0881,48.0881,24067.0
2015-07-01 14:00:00,57.08,57.09,56.98,57.05,38614.0,48.0881,48.0965,48.0038,48.0628,38614.0
2015-07-01 14:10:00,57.06,57.11,57.05,57.11,21810.0,48.0712,48.1134,48.0628,48.1134,21810.0
2015-07-01 14:20:00,57.11,57.11,57.05,57.05,39436.0,48.1134,48.1134,48.0628,48.0628,39436.0
2015-07-01 14:30:00,57.05,57.06,57.0,57.04,34434.0,48.0628,48.0712,48.0207,48.0544,34434.0
2015-07-01 14:40:00,57.04,57.06,56.99,57.03,50109.0,48.0544,48.0712,48.0123,48.046,50109.0
2015-07-01 14:50:00,57.03,57.1,57.0,57.06,32132.0,48.046,48.1049,48.0207,48.0712,32132.0
2015-07-01 15:00:00,57.07,57.16,57.07,57.14,28430.0,48.0797,48.1555,48.0797,48.1386,28430.0
2015-07-01 15:10:00,57.15,57.18,57.14,57.15,57904.0,48.1471,48.1723,48.1386,48.1471,57904.0
2015-07-01 15:20:00,57.15,57.2,57.14,57.2,55885.0,48.1471,48.1892,48.1386,48.1892,55885.0
2015-07-01 15:30:00,57.19,57.19,57.14,57.17,57207.0,48.1808,48.1808,48.1386,48.1639,57207.0
2015-07-01 15:40:00,57.17,57.21,57.11,57.18,90788.0,48.1639,48.1976,48.1134,48.1723,90788.0
2015-07-01 15:50:00,57.18,57.27,57.15,57.23,148094.0,48.1723,48.2481,48.1471,48.2145,148094.0
2015-07-02 09:30:00,57.24,57.43,57.24,57.35,59449.0,48.2229,48.3829,48.2229,48.3155,59449.0
2015-07-02 09:40:00,57.37,57.43,57.3,57.37,28422.0,48.3324,48.3829,48.2734,48.3324,28422.0
2015-07-02 09:50:00,57.36,57.36,57.28,57.29,32782.0,48.324,48.324,48.2566,48.265,32782.0
2015-07-02 10:00:00,57.29,57.31,57.22,57.25,36439.0,48.265,48.2818,48.206,48.2313,36439.0
2015-07-02 10:10:00,57.27,57.31,57.22,57.27,30178.0,48.2481,48.2818,48.206,48.2481,30178.0
2015-07-02 10:20:00,57.26,57.32,57.26,57.29,16155.0,48.2397,48.2903,48.2397,48.265,16155.0
2015-07-02 10:30:00,57.28,57.31,57.23,57.23,24355.0,48.2566,48.2818,48.2145,48.2145,24355.0
2015-07-02 10:40:00,57.24,57.29,57.22,57.25,49382.0,48.2229,48.265,48.206,48.2313,49382.0
2015-07-02 10:50:00,57.24,57.32,57.23,57.27,27466.0,48.2229,48.2903,48.2145,48.2481,27466.0
2015-07-02 11:00:00,57.27,57.27,57.14,57.16,25597.0,48.2481,48.2481,48.1386,48.1555,25597.0
2015-07-02 11:10:00,57.16,57.21,57.13,57.21,18721.0,48.1555,48.1976,48.1302,48.1976,18721.0
2015-07-02 11:20:00,57.21,57.25,57.18,57.22,24506.0,48.1976,48.2313,48.1723,48.206,24506.0
2015-07-02 11:30:00,57.2,57.28,57.19,57.25,22175.0,48.1892,48.2566,48.1808,48.2313,22175.0
2015-07-02 11:40:00,57.24,57.27,57.24,57.26,11617.0,48.2229,48.2481,48.2229,48.2397,11617.0
2015-07-02 11:50:00,57.26,57.26,57.17,57.22,14793.0,48.2397,48.2397,48.1639,48.206,14793.0
2015-07-02 12:00:00,57.22,57.23,57.16,57.16,19634.0,48.206,48.2145,48.1555,48.1555,19634.0
2015-07-02 12:10:00,57.16,57.17,57.06,57.07,20893.0,48.1555,48.1639,48.0712,48.0797,20893.0
2015-07-02 12:20:00,57.07,57.09,57.02,57.03,13638.0,48.0797,48.0965,48.0375,48.046,13638.0
2015-07-02 12:30:00,57.03,57.07,57.02,57.03,13656.0,48.046,48.0797,48.0375,48.046,13656.0
2015-07-02 12:40:00,57.03,57.12,57.03,57.12,13820.0,48.046,48.1218,48.046,48.1218,13820.0
2015-07-02 12:50:00,57.11,57.11,57.06,57.06,11191.0,48.1134,48.1134,48.0712,48.0712,11191.0
2015-07-02 13:00:00,57.06,57.07,57.03,57.07,17966.0,48.0712,48.0797,48.046,48.0797,17966.0
2015-07-02 13:10:00,57.06,57.07,56.99,57.02,18518.0,48.0712,48.0797,48.0123,48.0375,18518.0
2015-07-02 13:20:00,57.02,57.05,57.0,57.04,20907.0,48.0375,48.0628,48.0207,48.0544,20907.0
2015-07-02 13:30:00,57.05,57.07,57.01,57.02,20286.0,48.0628,48.0797,48.0291,48.0375,20286.0
2015-07-02 13:40:00,57.02,57.07,57.0,57.06,15221.0,48.0375,48.0797,48.0207,48.0712,15221.0
2015-07-02 13:50:00,57.06,57.08,57.02,57.04,20412.0,48.0712,48.0881,48.0375,48.0544,20412.0
2015-07-02 14:00:00,57.03,57.06,57.0,57.04,30321.0,48.046,48.0712,48.0207,48.0544,30321.0
2015-07-02 14:10:00,57.04,57.05,57.0,57.02,19750.0,48.0544,48.0628,48.0207,48.0375,19750.0
2015-07-02 14:20:00,57.03,57.08,57.02,57.06,23390.0,48.046,48.0881,48.0375,48.0712,23390.0
2015-07-02 14:30:00,57.07,57.12,57.05,57.12,19749.0,48.0797,48.1218,48.0628,48.1218,19749.0
2015-07-02 14:40:00,57.12,57.12,57.06,57.11,29377.0,48.1218,48.1218,48.0712,48.1134,29377.0
2015-07-02 14:50:00,57.11,57.17,57.08,57.15,31113.0,48.1134,48.1639,48.0881,48.1471,31113.0
2015-07-02 15:00:00,57.16,57.2,57.13,57.16,38438.0,48.1555,48.1892,48.1302,48.1555,38438.0
2015-07-02 15:10:00,57.15,57.2,57.15,57.18,28082.0,48.1471,48.1892,48.1471,48.1723,28082.0
2015-07-02 15:20:00,57.18,57.27,57.17,57.26,48315.0,48.1723,48.2481,48.1639,48.2397,48315.0
2015-07-02 15:30:00,57.27,57.27,57.16,57.17,41220.0,48.2481,48.2481,48.1555,48.1639,41220.0
2015-07-02 15:40:00,57.17,57.24,57.14,57.22,66928.0,48.1639,48.2229,48.1386,48.206,66928.0
2015-07-02 15:50:00,57.22,57.26,57.17,57.18,106137.0,48.206,48.2397,48.1639,48.1723,106137.0
2015-07-06 09:30:00,56.64,57.0,56.61,56.92,73853.0,47.7174,48.0207,47.6921,47.9533,73853.0
2015-07-06 09:40:00,56.92,57.04,56.91,57.04,31248.0,47.9533,48.0544,47.9449,48.0544,31248.0
2015-07-06 09:50:00,57.03,57.12,56.96,57.0,60074.0,48.046,48.1218,47.987,48.0207,60074.0
2015-07-06 10:00:00,57.0,57.1,56.95,57.1,63937.0,48.0207,48.1049,47.9786,48.1049,63937.0
2015-07-06 10:10:00,57.09,57.2,57.06,57.14,64735.0,48.0965,48.1892,48.0712,48.1386,64735.0
2015-07-06 10:20:00,57.14,57.15,57.02,57.03,48175.0,48.1386,48.1471,48.0375,48.046,48175.0
2015-07-06 10:30:00,57.04,57.13,57.01,57.1,26656.0,48.0544,48.1302,48.0291,48.1049,26656.0
2015-07-06 10:40:00,57.11,57.33,57.1,57.25,36337.0,48.1134,48.2987,48.1049,48.2313,36337.0
2015-07-06 10:50:00,57.25,57.27,57.21,57.23,19511.0,48.2313,48.2481,48.1976,48.2145,19511.0
2015-07-06 11:00:00,57.25,57.26,57.2,57.2,21423.0,48.2313,48.2397,48.1892,48.1892,21423.0
2015-07-06 11:10:00,57.2,57.2,57.12,57.14,22125.0,48.1892,48.1892,48.1218,48.1386,22125.0
2015-07-06 11:20:00,57.14,57.17,57.13,57.16,18142.0,48.1386,48.1639,48.1302,48.1555,18142.0
2015-07-06 11:30:00,57.16,57.23,57.12,57.22,19708.0,48.1555,48.2145,48.1218,48.206,19708.0
2015-07-06 11:40:00,57.22,57.23,57.14,57.21,57329.0,48.206,48.2145,48.1386,48.1976,57329.0
2015-07-06 11:50:00,57.21,57.28,57.2,57.28,16971.0,48.1976,48.2566,48.1892,48.2566,16971.0
2015-07-06 12:00:00,57.28,57.28,57.22,57.24,16765.0,48.2566,48.2566,48.206,48.2229,16765.0
2015-07-06 12:10:00,57.24,57.27,57.23,57.25,12886.0,48.2229,48.2481,48.2145,48.2313,12886.0
2015-07-06 12:20:00,57.25,57.28,57.22,57.23,15325.0,48.2313,48.2566,48.206,48.2145,15325.0
2015-07-06 12:30:00,57.23,57.23,57.14,57.15,20294.0,48.2145,48.2145,48.1386,48.1471,20294.0
2015-07-06 12:40:00,57.14,57.18,57.12,57.17,15690.0,48.1386,48.1723,48.1218,48.1639,15690.0
2015-07-06 12:50:00,57.17,57.19,57.15,57.18,14160.0,48.1639,48.1808,48.1471,48.1723,14160.0
2015-07-06 13:00:00,57.18,57.2,57.16,57.19,18858.0,48.1723,48.1892,48.1555,48.1808,18858.0
2015-07-06 13:10:00,57.19,57.21,57.04,57.07,29336.0,48.1808,48.1976,48.0544,48.0797,29336.0
2015-07-06 13:20:00,57.06,57.07,57.01,57.04,27885.0,48.0712,48.0797,48.0291,48.0544,27885.0
2015-07-06 13:30:00,57.03,57.04,56.99,57.02,24607.0,48.046,48.0544,48.0123,48.0375,24607.0
2015-07-06 13:40:00,57.02,57.03,56.94,56.98,27129.0,48.0375,48.046,47.9701,48.0038,27129.0
2015-07-06 13:50:00,56.98,56.98,56.83,56.84,137452.0,48.0038,48.0038,47.8775,47.8859,137452.0
2015-07-06 14:00:00,56.83,56.86,56.81,56.85,46450.0,47.8775,47.9027,47.8606,47.8943,46450.0
2015-07-06 14:10:00,56.85,56.87,56.81,56.85,69136.0,47.8943,47.9112,47.8606,47.8943,69136.0
2015-07-06 14:20:00,56.86,56.86,56.81,56.82,37852.0,47.9027,47.9027,47.8606,47.869,37852.0
2015-07-06 14:30:00,56.82,56.84,56.81,56.84,44073.0,47.869,47.8859,47.8606,47.8859,44073.0
2015-07-06 14:40:00,56.84,56.93,56.8,56.92,39013.0,47.8859,47.9617,47.8522,47.9533,39013.0
2015-07-06 14:50:00,56.92,56.94,56.89,56.89,30391.0,47.9533,47.9701,47.928,47.928,30391.0
2015-07-06 15:00:00,56.89,56.94,56.88,56.92,24930.0,47.928,47.9701,47.9196,47.9533,24930.0
2015-07-06 15:10:00,56.91,57.01,56.9,56.96,39663.0,47.9449,48.0291,47.9364,47.987,39663.0
2015-07-06 15:20:00,56.97,57.0,56.96,56.98,41734.0,47.9954,48.0207,47.987,48.0038,41734.0
2015-07-06 15:30:00,56.97,57.07,56.96,57.0,92896.0,47.9954,48.0797,47.987,48.0207,92896.0
2015-07-06 15:40:00,57.0,57.01,56.95,57.0,92575.0,48.0207,48.0291,47.9786,48.0207,92575.0
2015-07-06 15:50:00,57.0,57.09,57.0,57.08,134012.0,48.0207,48.0965,48.0207,48.0881,134012.0
2015-07-07 09:30:00,57.16,57.33,56.98,57.05,49021.0,48.1555,48.2987,48.0038,48.0628,49021.0
2015-07-07 09:40:00,57.06,57.08,56.93,57.04,47554.0,48.0712,48.0881,47.9617,48.0544,47554.0
2015-07-07 09:50:00,57.04,57.06,56.93,56.98,56340.0,48.0544,48.0712,47.9617,48.0038,56340.0
2015-07-07 10:00:00,56.98,56.98,56.7,56.78,94098.0,48.0038,48.0038,47.7679,47.8353,94098.0
2015-07-07 10:10:00,56.79,56.87,56.72,56.75,43354.0,47.8438,47.9112,47.7848,47.8101,43354.0
2015-07-07 10:20:00,56.76,56.76,56.56,56.61,40687.0,47.8185,47.8185,47.65,47.6921,40687.0
2015-07-07 10:30:00,56.6,56.6,56.52,56.55,35344.0,47.6837,47.6837,47.6163,47.6416,35344.0
2015-07-07 10:40:00,56.54,56.59,56.46,56.56,36881.0,47.6331,47.6753,47.5658,47.65,36881.0
2015-07-07 10:50:00,56.55,56.65,56.55,56.56,32963.0,47.6416,47.7258,47.6416,47.65,32963.0
2015-07-07 11:00:00,56.56,56.59,56.45,56.48,35347.0,47.65,47.6753,47.5573,47.5826,35347.0
2015-07-07 11:10:00,56.48,56.66,56.48,56.64,68492.0,47.5826,47.7342,47.5826,47.7174,68492.0
2015-07-07 11:20:00,56.63,56.63,56.49,56.52,62661.0,47.709,47.709,47.591,47.6163,62661.0
2015-07-07 11:30:00,56.52,56.55,56.41,56.54,28233.0,47.6163,47.6416,47.5236,47.6331,28233.0
2015-07-07 11:40:00,56.53,56.67,56.52,56.67,58986.0,47.6247,47.7427,47.6163,47.7427,58986.0
2015-07-07 11:50:00,56.67,56.87,56.65,56.8,28868.0,47.7427,47.9112,47.7258,47.8522,28868.0
2015-07-07 12:00:00,56.8,56.83,56.75,56.75,16036.0,47.8522,47.8775,47.8101,47.8101,16036.0
2015-07-07 12:10:00,56.75,56.79,56.69,56.79,23405.0,47.8101,47.8438,47.7595,47.8438,23405.0
2015-07-07 12:20:00,56.79,56.86,56.79,56.83,39445.0,47.8438,47.9027,47.8438,47.8775,39445.0
2015-07-07 12:30:00,56.84,56.9,56.81,56.88,29648.0,47.8859,47.9364,47.8606,47.9196,29648.0
2015-07-07 12:40:00,56.88,56.98,56.85,56.93,23930.0,47.9196,48.0038,47.8943,47.9617,23930.0
2015-07-07 12:50:00,56.94,57.1,56.93,57.05,48814.0,47.9701,48.1049,47.9617,48.0628,48814.0
2015-07-07 13:00:00,57.06,57.07,56.99,57.03,25579.0,48.0712,48.0797,48.0123,48.046,25579.0
2015-07-07 13:10:00,57.03,57.2,57.03,57.08,33743.0,48.046,48.1892,48.046,48.0881,33743.0
2015-07-07 13:20:00,57.09,57.11,57.0,57.11,23448.0,48.0965,48.1134,48.0207,48.1134,23448.0
2015-07-07 13:30:00,57.11,57.13,57.0,57.01,24013.0,48.1134,48.1302,48.0207,48.0291,24013.0
2015-07-07 13:40:00,57.02,57.1,56.99,57.08,27210.0,48.0375,48.1049,48.0123,48.0881,27210.0
2015-07-07 13:50:00,57.08,57.09,57.01,57.03,23836.0,48.0881,48.0965,48.0291,48.046,23836.0
2015-07-07 14:00:00,57.04,57.06,56.97,57.0,27566.0,48.0544,48.0712,47.9954,48.0207,27566.0
2015-07-07 14:10:00,57.0,57.02,56.9,56.91,28436.0,48.0207,48.0375,47.9364,47.9449,28436.0
2015-07-07 14:20:00,56.92,56.96,56.86,56.95,26650.0,47.9533,47.987,47.9027,47.9786,26650.0
2015-07-07 14:30:00,56.95,57.02,56.94,57.01,29489.0,47.9786,48.0375,47.9701,48.0291,29489.0
2015-07-07 14:40:00,57.02,57.23,57.01,57.15,55359.0,48.0375,48.2145,48.0291,48.1471,55359.0
2015-07-07 14:50:00,57.16,57.35,57.14,57.33,36213.0,48.1555,48.3155,48.1386,48.2987,36213.0
2015-07-07 15:00:00,57.33,57.35,57.24,57.29,48632.0,48.2987,48.3155,48.2229,48.265,48632.0
2015-07-07 15:10:00,57.3,57.41,57.26,57.41,77051.0,48.2734,48.3661,48.2397,48.3661,77051.0
2015-07-07 15:20:00,57.4,57.45,57.37,57.4,55585.0,48.3577,48.3998,48.3324,48.3577,55585.0
2015-07-07 15:30:00,57.4,57.5,57.39,57.45,121040.0,48.3577,48.4419,48.3492,48.3998,121040.0
2015-07-07 15:40:00,57.45,57.48,57.41,57.45,141061.0,48.3998,48.4251,48.3661,48.3998,141061.0
2015-07-07 15:50:00,57.45,57.5,57.45,57.49,307204.0,48.3998,48.4419,48.3998,48.4335,307204.0
2015-07-08 09:30:00,56.62,56.96,56.62,56.94,46463.0,47.9633,48.2513,47.9633,48.2344,46463.0
2015-07-08 09:40:00,56.94,56.94,56.7,56.72,36776.0,48.2344,48.2344,48.0311,48.048,36776.0
2015-07-08 09:50:00,56.72,56.82,56.67,56.75,32845.0,48.048,48.1327,48.0056,48.0734,32845.0
2015-07-08 10:00:00,56.74,56.76,56.61,56.75,32693.0,48.0649,48.0819,47.9548,48.0734,32693.0
2015-07-08 10:10:00,56.73,56.8,56.69,56.8,32627.0,48.0565,48.1158,48.0226,48.1158,32627.0
2015-07-08 10:20:00,56.79,56.83,56.73,56.78,29258.0,48.1073,48.1412,48.0565,48.0988,29258.0
2015-07-08 10:30:00,56.78,56.83,56.69,56.81,34336.0,48.0988,48.1412,48.0226,48.1242,34336.0
2015-07-08 10:40:00,56.81,56.87,56.79,56.86,25907.0,48.1242,48.1751,48.1073,48.1666,25907.0
2015-07-08 10:50:00,56.86,56.96,56.84,56.89,26969.0,48.1666,48.2513,48.1497,48.192,26969.0
2015-07-08 11:00:00,56.88,56.88,56.72,56.72,25458.0,48.1835,48.1835,48.048,48.048,25458.0
2015-07-08 11:10:00,56.72,56.76,56.67,56.7,19533.0,48.048,48.0819,48.0056,48.0311,19533.0
2015-07-08 11:20:00,56.7,56.72,56.62,56.63,17317.0,48.0311,48.048,47.9633,47.9718,17317.0
2015-07-08 11:30:00,56.65,56.73,56.64,56.68,22376.0,47.9887,48.0565,47.9802,48.0141,22376.0
2015-07-08 11:40:00,56.67,56.67,56.58,56.61,27594.0,48.0056,48.0056,47.9294,47.9548,27594.0
2015-07-08 11:50:00,56.61,56.61,56.51,56.56,19308.0,47.9548,47.9548,47.8701,47.9125,19308.0
2015-07-08 12:00:00,56.57,56.67,56.56,56.64,19114.0,47.9209,48.0056,47.9125,47.9802,19114.0
2015-07-08 12:10:00,56.64,56.67,56.6,56.65,30151.0,47.9802,48.0056,47.9463,47.9887,30151.0
2015-07-08 12:20:00,56.66,56.75,56.66,56.73,20319.0,47.9972,48.0734,47.9972,48.0565,20319.0
2015-07-08 12:30:00,56.73,56.74,56.61,56.61,17600.0,48.0565,48.0649,47.9548,47.9548,17600.0
2015-07-08 12:40:00,56.61,56.61,56.53,56.6,16487.0,47.9548,47.9548,47.887,47.9463,16487.0
2015-07-08 12:50:00,56.61,56.76,56.6,56.74,17249.0,47.9548,48.0819,47.9463,48.0649,17249.0
2015-07-08 13:00:00,56.73,56.73,56.58,56.61,13676.0,48.0565,48.0565,47.9294,47.9548,13676.0
2015-07-08 13:10:00,56.62,56.74,56.61,56.66,22713.0,47.9633,48.0649,47.9548,47.9972,22713.0
2015-07-08 13:20:00,56.66,56.67,56.59,56.64,12144.0,47.9972,48.0056,47.9379,47.9802,12144.0
2015-07-08 13:30:00,56.65,56.65,56.54,56.55,20630.0,47.9887,47.9887,47.8955,47.904,20630.0
2015-07-08 13:40:00,56.55,56.59,56.54,56.59,22035.0,47.904,47.9379,47.8955,47.9379,22035.0
2015-07-08 13:50:00,56.59,56.64,56.56,56.59,21689.0,47.9379,47.9802,47.9125,47.9379,21689.0
2015-07-08 14:00:00,56.59,56.59,56.41,56.48,77950.0,47.9379,47.9379,47.7854,47.8447,77950.0
2015-07-08 14:10:00,56.48,56.51,56.35,56.36,60047.0,47.8447,47.8701,47.7346,47.743,60047.0
2015-07-08 14:20:00,56.36,56.42,56.35,56.41,21574.0,47.743,47.7939,47.7346,47.7854,21574.0
2015-07-08 14:30:00,56.41,56.41,56.32,56.34,27199.0,47.7854,47.7854,47.7092,47.7261,27199.0
2015-07-08 14:40:00,56.35,56.37,56.21,56.22,37586.0,47.7346,47.7515,47.616,47.6244,37586.0
2015-07-08 14:50:00,56.22,56.39,56.19,56.24,35078.0,47.6244,47.7685,47.599,47.6414,35078.0
2015-07-08 15:00:00,56.26,56.37,56.24,56.34,34986.0,47.6583,47.7515,47.6414,47.7261,34986.0
2015-07-08 15:10:00,56.35,56.45,56.34,56.35,56208.0,47.7346,47.8193,47.7261,47.7346,56208.0
2015-07-08 15:20:00,56.35,56.4,56.22,56.23,97922.0,47.7346,47.7769,47.6244,47.6329,97922.0
2015-07-08 15:30:00,56.23,56.36,56.22,56.3,126499.0,47.6329,47.743,47.6244,47.6922,126499.0
2015-07-08 15:40:00,56.3,56.44,56.29,56.4,125254.0,47.6922,47.8108,47.6837,47.7769,125254.0
2015-07-08 15:50:00,56.39,56.39,56.28,56.29,134991.0,47.7685,47.7685,47.6753,47.6837,134991.0
2015-07-09 09:30:00,56.91,57.14,56.89,57.01,150783.0,48.2089,48.4038,48.192,48.2937,150783.0
2015-07-09 09:40:00,57.0,57.05,56.93,56.98,55413.0,48.2852,48.3275,48.2259,48.2682,55413.0
2015-07-09 09:50:00,56.98,56.98,56.82,56.85,84233.0,48.2682,48.2682,48.1327,48.1581,84233.0
2015-07-09 10:00:00,56.85,56.88,56.79,56.81,68393.0,48.1581,48.1835,48.1073,48.1242,68393.0
2015-07-09 10:10:00,56.81,56.93,56.79,56.85,64964.0,48.1242,48.2259,48.1073,48.1581,64964.0
2015-07-09 10:20:00,56.85,56.87,56.72,56.73,65557.0,48.1581,48.1751,48.048,48.0565,65557.0
2015-07-09 10:30:00,56.74,56.79,56.68,56.68,65224.0,48.0649,48.1073,48.0141,48.0141,65224.0
2015-07-09 10:40:00,56.68,56.74,56.66,56.73,62410.0,48.0141,48.0649,47.9972,48.0565,62410.0
2015-07-09 10:50:00,56.73,56.85,56.72,56.85,65646.0,48.0565,48.1581,48.048,48.1581,65646.0
2015-07-09 11:00:00,56.85,56.85,56.77,56.81,104458.0,48.1581,48.1581,48.0904,48.1242,104458.0
2015-07-09 11:10:00,56.82,56.83,56.77,56.78,47013.0,48.1327,48.1412,48.0904,48.0988,47013.0
2015-07-09 11:20:00,56.78,56.78,56.72,56.73,59400.0,48.0988,48.0988,48.048,48.0565,59400.0
2015-07-09 11:30:00,56.73,56.79,56.72,56.79,63880.0,48.0565,48.1073,48.048,48.1073,63880.0
2015-07-09 11:40:00,56.79,56.84,56.78,56.79,29618.0,48.1073,48.1497,48.0988,48.1073,29618.0
2015-07-09 11:50:00,56.8,56.81,56.7,56.7,42078.0,48.1158,48.1242,48.0311,48.0311,42078.0
2015-07-09 12:00:00,56.7,56.73,56.62,56.65,35596.0,48.0311,48.0565,47.9633,47.9887,35596.0
2015-07-09 12:10:00,56.65,56.67,56.61,56.62,25743.0,47.9887,48.0056,47.9548,47.9633,25743.0
2015-07-09 12:20:00,56.62,56.62,56.58,56.59,19342.0,47.9633,47.9633,47.9294,47.9379,19342.0
2015-07-09 12:30:00,56.59,56.62,56.59,56.59,18389.0,47.9379,47.9633,47.9379,47.9379,18389.0
2015-07-09 12:40:00,56.58,56.64,56.57,56.57,29249.0,47.9294,47.9802,47.9209,47.9209,29249.0
2015-07-09 12:50:00,56.58,56.71,56.57,56.69,33715.0,47.9294,48.0395,47.9209,48.0226,33715.0
2015-07-09 13:00:00,56.69,56.69,56.64,56.66,30676.0,48.0226,48.0226,47.9802,47.9972,30676.0
2015-07-09 13:10:00,56.65,56.66,56.64,56.64,26004.0,47.9887,47.9972,47.9802,47.9802,26004.0
2015-07-09 13:20:00,56.64,56.68,56.6,56.66,61509.0,47.9802,48.0141,47.9463,47.9972,61509.0
2015-07-09 13:30:00,56.65,56.75,56.63,56.74,35933.0,47.9887,48.0734,47.9718,48.0649,35933.0
2015-07-09 13:40:00,56.74,56.74,56.68,56.72,10875.0,48.0649,48.0649,48.0141,48.048,10875.0
2015-07-09 13:50:00,56.73,56.74,56.67,56.74,23114.0,48.0565,48.0649,48.0056,48.0649,23114.0
2015-07-09 14:00:00,56.75,56.75,56.65,56.65,284246.0,48.0734,48.0734,47.9887,47.9887,284246.0
2015-07-09 14:10:00,56.65,56.66,56.61,56.62,102473.0,47.9887,47.9972,47.9548,47.9633,102473.0
2015-07-09 14:20:00,56.61,56.61,56.53,56.57,45822.0,47.9548,47.9548,47.887,47.9209,45822.0
2015-07-09 14:30:00,56.56,56.62,56.53,56.61,24363.0,47.9125,47.9633,47.887,47.9548,24363.0
2015-07-09 14:40:00,56.61,56.64,56.57,56.62,25133.0,47.9548,47.9802,47.9209,47.9633,25133.0
2015-07-09 14:50:00,56.62,56.77,56.62,56.75,30749.0,47.9633,48.0904,47.9633,48.0734,30749.0
2015-07-09 15:00:00,56.75,56.82,56.75,56.82,54586.0,48.0734,48.1327,48.0734,48.1327,54586.0
2015-07-09 15:10:00,56.82,56.84,56.78,56.8,37885.0,48.1327,48.1497,48.0988,48.1158,37885.0
2015-07-09 15:20:00,56.8,56.8,56.71,56.72,47719.0,48.1158,48.1158,48.0395,48.048,47719.0
2015-07-09 15:30:00,56.72,56.73,56.62,56.67,74524.0,48.048,48.0565,47.9633,48.0056,74524.0
2015-07-09 15:40:00,56.66,56.74,56.63,56.74,88422.0,47.9972,48.0649,47.9718,48.0649,88422.0
2015-07-09 15:50:00,56.74,56.74,56.59,56.6,197139.0,48.0649,48.0649,47.9379,47.9463,197139.0
2015-07-10 09:30:00,57.31,57.48,57.26,57.42,76177.0,48.5478,48.6918,48.5054,48.641,76177.0
2015-07-10 09:40:00,57.41,57.41,57.29,57.34,47765.0,48.6325,48.6325,48.5309,48.5732,47765.0
2015-07-10 09:50:00,57.35,57.42,57.27,57.29,26352.0,48.5817,48.641,48.5139,48.5309,26352.0
2015-07-10 10:00:00,57.29,57.38,57.29,57.31,37776.0,48.5309,48.6071,48.5309,48.5478,37776.0
2015-07-10 10:10:00,57.31,57.34,57.25,57.3,38354.0,48.5478,48.5732,48.497,48.5393,38354.0
2015-07-10 10:20:00,57.3,57.3,57.25,57.28,25255.0,48.5393,48.5393,48.497,48.5224,25255.0
2015-07-10 10:30:00,57.28,57.35,57.26,57.29,36921.0,48.5224,48.5817,48.5054,48.5309,36921.0
2015-07-10 10:40:00,57.29,57.29,57.19,57.22,39849.0,48.5309,48.5309,48.4461,48.4716,39849.0
2015-07-10 10:50:00,57.21,57.28,57.19,57.27,25570.0,48.4631,48.5224,48.4461,48.5139,25570.0
2015-07-10 11:00:00,57.27,57.33,57.25,57.26,34098.0,48.5139,48.5647,48.497,48.5054,34098.0
2015-07-10 11:10:00,57.25,57.25,57.16,57.19,100486.0,48.497,48.497,48.4207,48.4461,100486.0
2015-07-10 11:20:00,57.19,57.24,57.16,57.2,82458.0,48.4461,48.4885,48.4207,48.4546,82458.0
2015-07-10 11:30:00,57.2,57.23,57.14,57.15,92146.0,48.4546,48.48,48.4038,48.4123,92146.0
2015-07-10 11:40:00,57.15,57.29,57.13,57.26,94341.0,48.4123,48.5309,48.3953,48.5054,94341.0
2015-07-10 11:50:00,57.27,57.27,57.17,57.19,60775.0,48.5139,48.5139,48.4292,48.4461,60775.0
2015-07-10 12:00:00,57.2,57.26,57.11,57.24,103219.0,48.4546,48.5054,48.3784,48.4885,103219.0
2015-07-10 12:10:00,57.25,57.25,57.19,57.2,43311.0,48.497,48.497,48.4461,48.4546,43311.0
2015-07-10 12:20:00,57.2,57.22,57.19,57.21,26148.0,48.4546,48.4716,48.4461,48.4631,26148.0
2015-07-10 12:30:00,57.2,57.21,57.11,57.13,54326.0,48.4546,48.4631,48.3784,48.3953,54326.0
2015-07-10 12:40:00,57.14,57.18,57.08,57.16,37501.0,48.4038,48.4377,48.353,48.4207,37501.0
2015-07-10 12:50:00,57.17,57.2,57.11,57.15,64978.0,48.4292,48.4546,48.3784,48.4123,64978.0
2015-07-10 13:00:00,57.16,57.24,57.16,57.17,39153.0,48.4207,48.4885,48.4207,48.4292,39153.0
2015-07-10 13:10:00,57.15,57.15,57.07,57.08,38058.0,48.4123,48.4123,48.3445,48.353,38058.0
2015-07-10 13:20:00,57.08,57.12,57.06,57.1,32209.0,48.353,48.3868,48.336,48.3699,32209.0
2015-07-10 13:30:00,57.1,57.12,57.07,57.08,31574.0,48.3699,48.3868,48.3445,48.353,31574.0
2015-07-10 13:40:00,57.09,57.09,56.98,56.98,47984.0,48.3614,48.3614,48.2682,48.2682,47984.0
2015-07-10 13:50:00,56.99,57.03,56.98,57.0,28029.0,48.2767,48.3106,48.2682,48.2852,28029.0
2015-07-10 14:00:00,57.0,57.06,56.98,57.01,44744.0,48.2852,48.336,48.2682,48.2937,44744.0
2015-07-10 14:10:00,57.0,57.09,56.99,57.08,54257.0,48.2852,48.3614,48.2767,48.353,54257.0
2015-07-10 14:20:00,57.08,57.09,57.03,57.04,44785.0,48.353,48.3614,48.3106,48.3191,44785.0
2015-07-10 14:30:00,57.04,57.12,57.04,57.1,47932.0,48.3191,48.3868,48.3191,48.3699,47932.0
2015-07-10 14:40:00,57.09,57.12,57.07,57.09,55423.0,48.3614,48.3868,48.3445,48.3614,55423.0
2015-07-10 14:50:00,57.09,57.13,57.08,57.13,37978.0,48.3614,48.3953,48.353,48.3953,37978.0
2015-07-10 15:00:00,57.13,57.19,57.12,57.18,46016.0,48.3953,48.4461,48.3868,48.4377,46016.0
2015-07-10 15:10:00,57.17,57.29,57.17,57.26,46930.0,48.4292,48.5309,48.4292,48.5054,46930.0
2015-07-10 15:20:00,57.27,57.3,57.26,57.27,51023.0,48.5139,48.5393,48.5054,48.5139,51023.0
2015-07-10 15:30:00,57.27,57.27,57.2,57.22,55980.0,48.5139,48.5139,48.4546,48.4716,55980.0
2015-07-10 15:40:00,57.23,57.26,57.21,57.23,67562.0,48.48,48.5054,48.4631,48.48,67562.0
2015-07-10 15:50:00,57.22,57.24,57.15,57.16,128820.0,48.4716,48.4885,48.4123,48.4207,128820.0
2015-07-13 09:30:00,57.63,57.78,57.54,57.76,67694.0,48.8189,48.9459,48.7426,48.929,67694.0
2015-07-13 09:40:00,57.74,57.88,57.7,57.87,34061.0,48.9121,49.0306,48.8782,49.0222,34061.0
2015-07-13 09:50:00,57.89,57.91,57.64,57.68,33125.0,49.0391,49.0561,48.8273,48.8612,33125.0
2015-07-13 10:00:00,57.67,57.69,57.6,57.61,24802.0,48.8528,48.8697,48.7935,48.8019,24802.0
2015-07-13 10:10:00,57.61,57.7,57.59,57.67,19452.0,48.8019,48.8782,48.785,48.8528,19452.0
2015-07-13 10:20:00,57.68,57.71,57.56,57.57,31924.0,48.8612,48.8866,48.7596,48.768,31924.0
2015-07-13 10:30:00,57.57,57.62,57.56,57.6,26165.0,48.768,48.8104,48.7596,48.7935,26165.0
2015-07-13 10:40:00,57.6,57.62,57.58,57.6,25598.0,48.7935,48.8104,48.7765,48.7935,25598.0
2015-07-13 10:50:00,57.6,57.64,57.57,57.58,76584.0,48.7935,48.8273,48.768,48.7765,76584.0
2015-07-13 11:00:00,57.58,57.61,57.57,57.59,24387.0,48.7765,48.8019,48.768,48.785,24387.0
2015-07-13 11:10:00,57.59,57.6,57.52,57.54,28040.0,48.785,48.7935,48.7257,48.7426,28040.0
2015-07-13 11:20:00,57.54,57.6,57.54,57.6,25792.0,48.7426,48.7935,48.7426,48.7935,25792.0
2015-07-13 11:30:00,57.6,57.61,57.58,57.59,20580.0,48.7935,48.8019,48.7765,48.785,20580.0
2015-07-13 11:40:00,57.59,57.59,57.53,57.53,15909.0,48.785,48.785,48.7342,48.7342,15909.0
2015-07-13 11:50:00,57.53,57.56,57.53,57.56,11894.0,48.7342,48.7596,48.7342,48.7596,11894.0
2015-07-13 12:00:00,57.56,57.56,57.51,57.51,14194.0,48.7596,48.7596,48.7172,48.7172,14194.0
2015-07-13 12:10:00,57.51,57.52,57.48,57.49,15719.0,48.7172,48.7257,48.6918,48.7003,15719.0
2015-07-13 12:20:00,57.48,57.51,57.47,57.48,13007.0,48.6918,48.7172,48.6833,48.6918,13007.0
2015-07-13 12:30:00,57.49,57.49,57.45,57.46,11105.0,48.7003,48.7003,48.6664,48.6749,11105.0
2015-07-13 12:40:00,57.47,57.48,57.44,57.48,14043.0,48.6833,48.6918,48.6579,48.6918,14043.0
2015-07-13 12:50:00,57.49,57.5,57.45,57.47,11487.0,48.7003,48.7087,48.6664,48.6833,11487.0
2015-07-13 13:00:00,57.47,57.51,57.44,57.51,16996.0,48.6833,48.7172,48.6579,48.7172,16996.0
2015-07-13 13:10:00,57.51,57.52,57.48,57.5,26966.0,48.7172,48.7257,48.6918,48.7087,26966.0
2015-07-13 13:20:00,57.5,57.54,57.5,57.54,22853.0,48.7087,48.7426,48.7087,48.7426,22853.0
2015-07-13 13:30:00,57.54,57.58,57.53,57.57,35527.0,48.7426,48.7765,48.7342,48.768,35527.0
2015-07-13 13:40:00,57.58,57.59,57.55,57.56,19045.0,48.7765,48.785,48.7511,48.7596,19045.0
2015-07-13 13:50:00,57.57,57.57,57.53,57.54,16532.0,48.768,48.768,48.7342,48.7426,16532.0
2015-07-13 14:00:00,57.54,57.56,57.5,57.52,12244.0,48.7426,48.7596,48.7087,48.7257,12244.0
2015-07-13 14:10:00,57.53,57.54,57.5,57.54,35028.0,48.7342,48.7426,48.7087,48.7426,35028.0
2015-07-13 14:20:00,57.53,57.58,57.53,57.54,19389.0,48.7342,48.7765,48.7342,48.7426,19389.0
2015-07-13 14:30:00,57.55,57.58,57.54,57.56,32874.0,48.7511,48.7765,48.7426,48.7596,32874.0
2015-07-13 14:40:00,57.56,57.6,57.56,57.58,19548.0,48.7596,48.7935,48.7596,48.7765,19548.0
2015-07-13 14:50:00,57.59,57.61,57.57,57.6,33360.0,48.785,48.8019,48.768,48.7935,33360.0
2015-07-13 15:00:00,57.61,57.62,57.59,57.59,32489.0,48.8019,48.8104,48.785,48.785,32489.0
2015-07-13 15:10:00,57.6,57.61,57.58,57.59,18136.0,48.7935,48.8019,48.7765,48.785,18136.0
2015-07-13 15:20:00,57.59,57.61,57.58,57.6,40523.0,48.785,48.8019,48.7765,48.7935,40523.0
2015-07-13 15:30:00,57.6,57.61,57.57,57.6,66100.0,48.7935,48.8019,48.768,48.7935,66100.0
2015-07-13 15:40:00,57.61,57.69,57.61,57.67,82222.0,48.8019,48.8697,48.8019,48.8528,82222.0
2015-07-13 15:50:00,57.67,57.69,57.64,57.65,90120.0,48.8528,48.8697,48.8273,48.8358,90120.0
2015-07-14 09:30:00,57.53,57.68,57.48,57.67,22508.0,48.7342,48.8612,48.6918,48.8528,22508.0
2015-07-14 09:40:00,57.65,57.72,57.57,57.72,29145.0,48.8358,48.8951,48.768,48.8951,29145.0
2015-07-14 09:50:00,57.71,57.76,57.7,57.76,20824.0,48.8866,48.929,48.8782,48.929,20824.0
2015-07-14 10:00:00,57.75,57.75,57.66,57.71,15713.0,48.9205,48.9205,48.8443,48.8866,15713.0
2015-07-14 10:10:00,57.7,57.77,57.7,57.76,21721.0,48.8782,48.9375,48.8782,48.929,21721.0
2015-07-14 10:20:00,57.76,57.85,57.76,57.85,42566.0,48.929,49.0052,48.929,49.0052,42566.0
2015-07-14 10:30:00,57.85,57.88,57.84,57.86,32460.0,49.0052,49.0306,48.9968,49.0137,32460.0
2015-07-14 10:40:00,57.86,57.86,57.83,57.85,13010.0,49.0137,49.0137,48.9883,49.0052,13010.0
2015-07-14 10:50:00,57.86,57.87,57.84,57.86,11243.0,49.0137,49.0222,48.9968,49.0137,11243.0
2015-07-14 11:00:00,57.87,57.89,57.83,57.87,14065.0,49.0222,49.0391,48.9883,49.0222,14065.0
2015-07-14 11:10:00,57.87,57.93,57.85,57.92,19569.0,49.0222,49.073,49.0052,49.0645,19569.0
2015-07-14 11:20:00,57.91,57.94,57.89,57.92,18385.0,49.0561,49.0815,49.0391,49.0645,18385.0
2015-07-14 11:30:00,57.93,57.93,57.85,57.87,32651.0,49.073,49.073,49.0052,49.0222,32651.0
2015-07-14 11:40:00,57.87,57.87,57.84,57.86,13190.0,49.0222,49.0222,48.9968,49.0137,13190.0
2015-07-14 11:50:00,57.86,57.91,57.85,57.89,10867.0,49.0137,49.0561,49.0052,49.0391,10867.0
2015-07-14 12:00:00,57.9,57.91,57.86,57.87,10124.0,49.0476,49.0561,49.0137,49.0222,10124.0
2015-07-14 12:10:00,57.86,57.87,57.84,57.86,16878.0,49.0137,49.0222,48.9968,49.0137,16878.0
2015-07-14 12:20:00,57.86,57.87,57.86,57.86,15648.0,49.0137,49.0222,49.0137,49.0137,15648.0
2015-07-14 12:30:00,57.87,57.87,57.86,57.87,8574.0,49.0222,49.0222,49.0137,49.0222,8574.0
2015-07-14 12:40:00,57.88,57.89,57.78,57.79,20878.0,49.0306,49.0391,48.9459,48.9544,20878.0
2015-07-14 12:50:00,57.79,57.84,57.77,57.84,13013.0,48.9544,48.9968,48.9375,48.9968,13013.0
2015-07-14 13:00:00,57.85,57.85,57.8,57.82,7830.0,49.0052,49.0052,48.9629,48.9798,7830.0
2015-07-14 13:10:00,57.83,57.85,57.8,57.8,17030.0,48.9883,49.0052,48.9629,48.9629,17030.0
2015-07-14 13:20:00,57.8,57.81,57.77,57.81,6748.0,48.9629,48.9713,48.9375,48.9713,6748.0
2015-07-14 13:30:00,57.81,57.82,57.78,57.81,11151.0,48.9713,48.9798,48.9459,48.9713,11151.0
2015-07-14 13:40:00,57.8,57.84,57.79,57.83,28242.0,48.9629,48.9968,48.9544,48.9883,28242.0
2015-07-14 13:50:00,57.84,57.86,57.83,57.85,6621.0,48.9968,49.0137,48.9883,49.0052,6621.0
2015-07-14 14:00:00,57.85,57.86,57.8,57.83,20065.0,49.0052,49.0137,48.9629,48.9883,20065.0
2015-07-14 14:10:00,57.83,57.84,57.82,57.84,7651.0,48.9883,48.9968,48.9798,48.9968,7651.0
2015-07-14 14:20:00,57.84,57.85,57.83,57.85,9666.0,48.9968,49.0052,48.9883,49.0052,9666.0
2015-07-14 14:30:00,57.86,57.89,57.84,57.88,21670.0,49.0137,49.0391,48.9968,49.0306,21670.0
2015-07-14 14:40:00,57.89,57.9,57.87,57.88,8889.0,49.0391,49.0476,49.0222,49.0306,8889.0
2015-07-14 14:50:00,57.88,57.9,57.86,57.9,10031.0,49.0306,49.0476,49.0137,49.0476,10031.0
2015-07-14 15:00:00,57.9,57.92,57.89,57.92,12296.0,49.0476,49.0645,49.0391,49.0645,12296.0
2015-07-14 15:10:00,57.92,57.94,57.91,57.92,18845.0,49.0645,49.0815,49.0561,49.0645,18845.0
2015-07-14 15:20:00,57.93,57.93,57.89,57.91,19799.0,49.073,49.073,49.0391,49.0561,19799.0
2015-07-14 15:30:00,57.9,57.91,57.85,57.86,26911.0,49.0476,49.0561,49.0052,49.0137,26911.0
2015-07-14 15:40:00,57.85,57.86,57.83,57.84,36213.0,49.0052,49.0137,48.9883,48.9968,36213.0
2015-07-14 15:50:00,57.84,57.84,57.79,57.79,101528.0,48.9968,48.9968,48.9544,48.9544,101528.0
2015-07-15 09:30:00,57.91,57.92,57.6,57.86,66574.0,49.0561,49.0645,48.7935,49.0137,66574.0
2015-07-15 09:40:00,57.86,57.9,57.74,57.84,53648.0,49.0137,49.0476,48.9121,48.9968,53648.0
2015-07-15 09:50:00,57.84,57.89,57.81,57.84,21590.0,48.9968,49.0391,48.9713,48.9968,21590.0
2015-07-15 10:00:00,57.85,57.89,57.81,57.89,15540.0,49.0052,49.0391,48.9713,49.0391,15540.0
2015-07-15 10:10:00,57.89,57.95,57.89,57.9,32117.0,49.0391,49.0899,49.0391,49.0476,32117.0
2015-07-15 10:20:00,57.91,57.93,57.88,57.9,24786.0,49.0561,49.073,49.0306,49.0476,24786.0
2015-07-15 10:30:00,57.89,57.92,57.87,57.89,26374.0,49.0391,49.0645,49.0222,49.0391,26374.0
2015-07-15 10:40:00,57.89,57.9,57.81,57.82,32914.0,49.0391,49.0476,48.9713,48.9798,32914.0
2015-07-15 10:50:00,57.82,57.86,57.81,57.85,38152.0,48.9798,49.0137,48.9713,49.0052,38152.0
2015-07-15 11:00:00,57.86,57.86,57.81,57.85,32370.0,49.0137,49.0137,48.9713,49.0052,32370.0
2015-07-15 11:10:00,57.85,57.89,57.79,57.88,27215.0,49.0052,49.0391,48.9544,49.0306,27215.0
2015-07-15 11:20:00,57.87,57.87,57.81,57.83,30154.0,49.0222,49.0222,48.9713,48.9883,30154.0
2015-07-15 11:30:00,57.83,57.86,57.81,57.85,10456.0,48.9883,49.0137,48.9713,49.0052,10456.0
2015-07-15 11:40:00,57.86,57.86,57.8,57.8,12435.0,49.0137,49.0137,48.9629,48.9629,12435.0
2015-07-15 11:50:00,57.8,57.8,57.76,57.76,9255.0,48.9629,48.9629,48.929,48.929,9255.0
2015-07-15 12:00:00,57.76,57.82,57.76,57.78,11280.0,48.929,48.9798,48.929,48.9459,11280.0
2015-07-15 12:10:00,57.78,57.78,57.74,57.75,7419.0,48.9459,48.9459,48.9121,48.9205,7419.0
2015-07-15 12:20:00,57.75,57.77,57.72,57.76,11105.0,48.9205,48.9375,48.8951,48.929,11105.0
2015-07-15 12:30:00,57.76,57.79,57.75,57.76,13077.0,48.929,48.9544,48.9205,48.929,13077.0
2015-07-15 12:40:00,57.76,57.78,57.74,57.77,25862.0,48.929,48.9459,48.9121,48.9375,25862.0
2015-07-15 12:50:00,57.76,57.78,57.74,57.78,32652.0,48.929,48.9459,48.9121,48.9459,32652.0
2015-07-15 13:00:00,57.79,57.88,57.78,57.86,35686.0,48.9544,49.0306,48.9459,49.0137,35686.0
2015-07-15 13:10:00,57.86,57.92,57.85,57.91,17941.0,49.0137,49.0645,49.0052,49.0561,17941.0
2015-07-15 13:20:00,57.9,57.92,57.9,57.92,9293.0,49.0476,49.0645,49.0476,49.0645,9293.0
2015-07-15 13:30:00,57.91,57.91,57.85,57.85,22483.0,49.0561,49.0561,49.0052,49.0052,22483.0
2015-07-15 13:40:00,57.85,57.86,57.83,57.85,17844.0,49.0052,49.0137,48.9883,49.0052,17844.0
2015-07-15 13:50:00,57.86,57.87,57.84,57.86,12973.0,49.0137,49.0222,48.9968,49.0137,12973.0
2015-07-15 14:00:00,57.86,57.86,57.8,57.81,16055.0,49.0137,49.0137,48.9629,48.9713,16055.0
2015-07-15 14:10:00,57.81,57.85,57.8,57.85,22153.0,48.9713,49.0052,48.9629,49.0052,22153.0
2015-07-15 14:20:00,57.85,57.86,57.81,57.81,27046.0,49.0052,49.0137,48.9713,48.9713,27046.0
2015-07-15 14:30:00,57.8,57.82,57.73,57.74,28787.0,48.9629,48.9798,48.9036,48.9121,28787.0
2015-07-15 14:40:00,57.75,57.76,57.61,57.64,37334.0,48.9205,48.929,48.8019,48.8273,37334.0
2015-07-15 14:50:00,57.63,57.64,57.56,57.6,42563.0,48.8189,48.8273,48.7596,48.7935,42563.0
2015-07-15 15:00:00,57.6,57.64,57.59,57.59,40326.0,48.7935,48.8273,48.785,48.785,40326.0
2015-07-15 15:10:00,57.6,57.66,57.58,57.66,35666.0,48.7935,48.8443,48.7765,48.8443,35666.0
2015-07-15 15:20:00,57.66,57.68,57.62,57.68,35483.0,48.8443,48.8612,48.8104,48.8612,35483.0
2015-07-15 15:30:00,57.68,57.72,57.65,57.71,50968.0,48.8612,48.8951,48.8358,48.8866,50968.0
2015-07-15 15:40:00,57.7,57.7,57.62,57.63,67014.0,48.8782,48.8782,48.8104,48.8189,67014.0
2015-07-15 15:50:00,57.63,57.72,57.62,57.7,145715.0,48.8189,48.8951,48.8104,48.8782,145715.0
2015-07-16 09:30:00,58.07,58.11,58.0,58.05,29960.0,49.1916,49.2255,49.1323,49.1747,29960.0
2015-07-16 09:40:00,58.05,58.13,58.05,58.09,42388.0,49.1747,49.2424,49.1747,49.2085,42388.0
2015-07-16 09:50:00,58.1,58.16,58.1,58.12,23886.0,49.217,49.2678,49.217,49.234,23886.0
2015-07-16 10:00:00,58.11,58.17,58.05,58.09,23259.0,49.2255,49.2763,49.1747,49.2085,23259.0
2015-07-16 10:10:00,58.1,58.16,58.1,58.11,20456.0,49.217,49.2678,49.217,49.2255,20456.0
2015-07-16 10:20:00,58.1,58.23,58.1,58.19,79295.0,49.217,49.3271,49.217,49.2932,79295.0
2015-07-16 10:30:00,58.19,58.26,58.18,58.22,53517.0,49.2932,49.3525,49.2848,49.3187,53517.0
2015-07-16 10:40:00,58.22,58.24,58.17,58.18,39220.0,49.3187,49.3356,49.2763,49.2848,39220.0
2015-07-16 10:50:00,58.18,58.21,58.15,58.2,30635.0,49.2848,49.3102,49.2594,49.3017,30635.0
2015-07-16 11:00:00,58.21,58.24,58.19,58.2,19332.0,49.3102,49.3356,49.2932,49.3017,19332.0
2015-07-16 11:10:00,58.2,58.2,58.17,58.19,22524.0,49.3017,49.3017,49.2763,49.2932,22524.0
2015-07-16 11:20:00,58.19,58.23,58.16,58.23,26398.0,49.2932,49.3271,49.2678,49.3271,26398.0
2015-07-16 11:30:00,58.22,58.3,58.22,58.3,24958.0,49.3187,49.3864,49.3187,49.3864,24958.0
2015-07-16 11:40:00,58.31,58.37,58.3,58.36,39070.0,49.3949,49.4457,49.3864,49.4373,39070.0
2015-07-16 11:50:00,58.36,58.37,58.34,58.35,32278.0,49.4373,49.4457,49.4203,49.4288,32278.0
2015-07-16 12:00:00,58.34,58.35,58.32,58.33,24497.0,49.4203,49.4288,49.4034,49.4118,24497.0
2015-07-16 12:10:00,58.33,58.38,58.32,58.38,27170.0,49.4118,49.4542,49.4034,49.4542,27170.0
2015-07-16 12:20:00,58.37,58.43,58.37,58.42,47049.0,49.4457,49.4966,49.4457,49.4881,47049.0
2015-07-16 12:30:00,58.42,58.46,58.41,58.45,43002.0,49.4881,49.522,49.4796,49.5135,43002.0
2015-07-16 12:40:00,58.45,58.47,58.42,58.42,21221.0,49.5135,49.5304,49.4881,49.4881,21221.0
2015-07-16 12:50:00,58.42,58.43,58.37,58.39,29653.0,49.4881,49.4966,49.4457,49.4627,29653.0
2015-07-16 13:00:00,58.39,58.46,58.39,58.39,30925.0,49.4627,49.522,49.4627,49.4627,30925.0
2015-07-16 13:10:00,58.4,58.42,58.39,58.4,14955.0,49.4711,49.4881,49.4627,49.4711,14955.0
2015-07-16 13:20:00,58.4,58.4,58.38,58.4,21732.0,49.4711,49.4711,49.4542,49.4711,21732.0
2015-07-16 13:30:00,58.4,58.45,58.4,58.45,27044.0,49.4711,49.5135,49.4711,49.5135,27044.0
2015-07-16 13:40:00,58.45,58.46,58.42,58.46,26954.0,49.5135,49.522,49.4881,49.522,26954.0
2015-07-16 13:50:00,58.45,58.46,58.41,58.42,22514.0,49.5135,49.522,49.4796,49.4881,22514.0
2015-07-16 14:00:00,58.41,58.44,58.41,58.44,34499.0,49.4796,49.505,49.4796,49.505,34499.0
2015-07-16 14:10:00,58.44,58.47,58.42,58.46,27336.0,49.505,49.5304,49.4881,49.522,27336.0
2015-07-16 14:20:00,58.46,58.51,58.46,58.51,28075.0,49.522,49.5643,49.522,49.5643,28075.0
2015-07-16 14:30:00,58.51,58.52,58.49,58.49,23717.0,49.5643,49.5728,49.5474,49.5474,23717.0
2015-07-16 14:40:00,58.49,58.5,58.47,58.48,23107.0,49.5474,49.5559,49.5304,49.5389,23107.0
2015-07-16 14:50:00,58.48,58.49,58.44,58.44,23316.0,49.5389,49.5474,49.505,49.505,23316.0
2015-07-16 15:00:00,58.45,58.45,58.41,58.41,18764.0,49.5135,49.5135,49.4796,49.4796,18764.0
2015-07-16 15:10:00,58.4,58.46,58.4,58.43,43671.0,49.4711,49.522,49.4711,49.4966,43671.0
2015-07-16 15:20:00,58.43,58.49,58.43,58.46,28808.0,49.4966,49.5474,49.4966,49.522,28808.0
2015-07-16 15:30:00,58.46,58.5,58.45,58.5,40242.0,49.522,49.5559,49.5135,49.5559,40242.0
2015-07-16 15:40:00,58.5,58.55,58.49,58.55,62133.0,49.5559,49.5982,49.5474,49.5982,62133.0
2015-07-16 15:50:00,58.54,58.58,58.52,58.58,176434.0,49.5897,49.6236,49.5728,49.6236,176434.0
2015-07-17 09:30:00,58.43,58.54,58.4,58.47,105773.0,49.4966,49.5897,49.4711,49.5304,105773.0
2015-07-17 09:40:00,58.47,58.49,58.41,58.42,35149.0,49.5304,49.5474,49.4796,49.4881,35149.0
2015-07-17 09:50:00,58.43,58.46,58.39,58.44,26822.0,49.4966,49.522,49.4627,49.505,26822.0
2015-07-17 10:00:00,58.43,58.51,58.41,58.47,28812.0,49.4966,49.5643,49.4796,49.5304,28812.0
2015-07-17 10:10:00,58.47,58.52,58.41,58.43,33467.0,49.5304,49.5728,49.4796,49.4966,33467.0
2015-07-17 10:20:00,58.42,58.44,58.4,58.43,20534.0,49.4881,49.505,49.4711,49.4966,20534.0
2015-07-17 10:30:00,58.43,58.47,58.42,58.45,15842.0,49.4966,49.5304,49.4881,49.5135,15842.0
2015-07-17 10:40:00,58.45,58.48,58.42,58.42,23997.0,49.5135,49.5389,49.4881,49.4881,23997.0
2015-07-17 10:50:00,58.42,58.42,58.35,58.35,20481.0,49.4881,49.4881,49.4288,49.4288,20481.0
2015-07-17 11:00:00,58.35,58.38,58.34,58.35,14356.0,49.4288,49.4542,49.4203,49.4288,14356.0
2015-07-17 11:10:00,58.34,58.36,58.3,58.31,16883.0,49.4203,49.4373,49.3864,49.3949,16883.0
2015-07-17 11:20:00,58.32,58.35,58.31,58.33,15781.0,49.4034,49.4288,49.3949,49.4118,15781.0
2015-07-17 11:30:00,58.33,58.36,58.32,58.36,11882.0,49.4118,49.4373,49.4034,49.4373,11882.0
2015-07-17 11:40:00,58.36,58.37,58.33,58.33,17363.0,49.4373,49.4457,49.4118,49.4118,17363.0
2015-07-17 11:50:00,58.34,58.35,58.3,58.3,12889.0,49.4203,49.4288,49.3864,49.3864,12889.0
2015-07-17 12:00:00,58.29,58.3,58.28,58.28,12391.0,49.378,49.3864,49.3695,49.3695,12391.0
2015-07-17 12:10:00,58.29,58.32,58.28,58.3,15364.0,49.378,49.4034,49.3695,49.3864,15364.0
2015-07-17 12:20:00,58.29,58.3,58.25,58.29,11493.0,49.378,49.3864,49.3441,49.378,11493.0
2015-07-17 12:30:00,58.3,58.3,58.26,58.27,11694.0,49.3864,49.3864,49.3525,49.361,11694.0
2015-07-17 12:40:00,58.27,58.27,58.24,58.25,15808.0,49.361,49.361,49.3356,49.3441,15808.0
2015-07-17 12:50:00,58.25,58.27,58.24,58.26,12286.0,49.3441,49.361,49.3356,49.3525,12286.0
2015-07-17 13:00:00,58.27,58.29,58.26,58.27,8346.0,49.361,49.378,49.3525,49.361,8346.0
2015-07-17 13:10:00,58.28,58.31,58.27,58.3,12436.0,49.3695,49.3949,49.361,49.3864,12436.0
2015-07-17 13:20:00,58.3,58.31,58.27,58.27,11864.0,49.3864,49.3949,49.361,49.361,11864.0
2015-07-17 13:30:00,58.26,58.29,58.25,58.25,10481.0,49.3525,49.378,49.3441,49.3441,10481.0
2015-07-17 13:40:00,58.25,58.26,58.24,58.25,8018.0,49.3441,49.3525,49.3356,49.3441,8018.0
2015-07-17 13:50:00,58.25,58.26,58.23,58.25,13983.0,49.3441,49.3525,49.3271,49.3441,13983.0
2015-07-17 14:00:00,58.24,58.3,58.24,58.28,15325.0,49.3356,49.3864,49.3356,49.3695,15325.0
2015-07-17 14:10:00,58.28,58.33,58.28,58.33,11598.0,49.3695,49.4118,49.3695,49.4118,11598.0
2015-07-17 14:20:00,58.34,58.38,58.33,58.36,14829.0,49.4203,49.4542,49.4118,49.4373,14829.0
2015-07-17 14:30:00,58.35,58.36,58.3,58.31,27617.0,49.4288,49.4373,49.3864,49.3949,27617.0
2015-07-17 14:40:00,58.3,58.32,58.29,58.31,20562.0,49.3864,49.4034,49.378,49.3949,20562.0
2015-07-17 14:50:00,58.31,58.32,58.29,58.3,15738.0,49.3949,49.4034,49.378,49.3864,15738.0
2015-07-17 15:00:00,58.3,58.3,58.27,58.3,16562.0,49.3864,49.3864,49.361,49.3864,16562.0
2015-07-17 15:10:00,58.3,58.31,58.29,58.3,22125.0,49.3864,49.3949,49.378,49.3864,22125.0
2015-07-17 15:20:00,58.31,58.36,58.3,58.36,18301.0,49.3949,49.4373,49.3864,49.4373,18301.0
2015-07-17 15:30:00,58.35,58.38,58.35,58.37,32154.0,49.4288,49.4542,49.4288,49.4457,32154.0
2015-07-17 15:40:00,58.37,58.39,58.36,58.36,42163.0,49.4457,49.4627,49.4373,49.4373,42163.0
2015-07-17 15:50:00,58.36,58.38,58.32,58.38,273679.0,49.4373,49.4542,49.4034,49.4542,273679.0
2015-07-20 09:30:00,58.36,58.54,58.3,58.39,36932.0,49.4373,49.5897,49.3864,49.4627,36932.0
2015-07-20 09:40:00,58.39,58.42,58.27,58.28,32855.0,49.4627,49.4881,49.361,49.3695,32855.0
2015-07-20 09:50:00,58.29,58.33,58.19,58.21,86982.0,49.378,49.4118,49.2932,49.3102,86982.0
2015-07-20 10:00:00,58.21,58.21,58.12,58.21,86810.0,49.3102,49.3102,49.234,49.3102,86810.0
2015-07-20 10:10:00,58.21,58.4,58.21,58.38,32013.0,49.3102,49.4711,49.3102,49.4542,32013.0
2015-07-20 10:20:00,58.38,58.45,58.38,58.43,16918.0,49.4542,49.5135,49.4542,49.4966,16918.0
2015-07-20 10:30:00,58.43,58.45,58.41,58.43,26431.0,49.4966,49.5135,49.4796,49.4966,26431.0
2015-07-20 10:40:00,58.43,58.44,58.38,58.38,14480.0,49.4966,49.505,49.4542,49.4542,14480.0
2015-07-20 10:50:00,58.38,58.48,58.37,58.48,24062.0,49.4542,49.5389,49.4457,49.5389,24062.0
2015-07-20 11:00:00,58.48,58.51,58.45,58.51,16353.0,49.5389,49.5643,49.5135,49.5643,16353.0
2015-07-20 11:10:00,58.51,58.53,58.48,58.51,11749.0,49.5643,49.5813,49.5389,49.5643,11749.0
2015-07-20 11:20:00,58.51,58.56,58.5,58.53,13489.0,49.5643,49.6067,49.5559,49.5813,13489.0
2015-07-20 11:30:00,58.54,58.55,58.51,58.55,12851.0,49.5897,49.5982,49.5643,49.5982,12851.0
2015-07-20 11:40:00,58.55,58.56,58.52,58.56,30343.0,49.5982,49.6067,49.5728,49.6067,30343.0
2015-07-20 11:50:00,58.56,58.57,58.53,58.54,14675.0,49.6067,49.6152,49.5813,49.5897,14675.0
2015-07-20 12:00:00,58.54,58.59,58.52,58.57,13641.0,49.5897,49.6321,49.5728,49.6152,13641.0
2015-07-20 12:10:00,58.56,58.6,58.55,58.59,8760.0,49.6067,49.6406,49.5982,49.6321,8760.0
2015-07-20 12:20:00,58.59,58.6,58.54,58.56,7538.0,49.6321,49.6406,49.5897,49.6067,7538.0
2015-07-20 12:30:00,58.56,58.62,58.55,58.61,26138.0,49.6067,49.6575,49.5982,49.649,26138.0
2015-07-20 12:40:00,58.62,58.65,58.61,58.63,13915.0,49.6575,49.6829,49.649,49.666,13915.0
2015-07-20 12:50:00,58.63,58.65,58.62,58.63,8294.0,49.666,49.6829,49.6575,49.666,8294.0
2015-07-20 13:00:00,58.62,58.63,58.58,58.58,7275.0,49.6575,49.666,49.6236,49.6236,7275.0
2015-07-20 13:10:00,58.58,58.62,58.58,58.62,7271.0,49.6236,49.6575,49.6236,49.6575,7271.0
2015-07-20 13:20:00,58.62,58.64,58.62,58.64,6524.0,49.6575,49.6744,49.6575,49.6744,6524.0
2015-07-20 13:30:00,58.63,58.67,58.63,58.66,7356.0,49.666,49.6999,49.666,49.6914,7356.0
2015-07-20 13:40:00,58.66,58.67,58.59,58.59,12445.0,49.6914,49.6999,49.6321,49.6321,12445.0
2015-07-20 13:50:00,58.59,58.62,58.58,58.58,15066.0,49.6321,49.6575,49.6236,49.6236,15066.0
2015-07-20 14:00:00,58.59,58.59,58.57,58.58,7428.0,49.6321,49.6321,49.6152,49.6236,7428.0
2015-07-20 14:10:00,58.58,58.61,58.57,58.58,10650.0,49.6236,49.649,49.6152,49.6236,10650.0
2015-07-20 14:20:00,58.58,58.64,58.58,58.64,16693.0,49.6236,49.6744,49.6236,49.6744,16693.0
2015-07-20 14:30:00,58.63,58.65,58.6,58.63,14515.0,49.666,49.6829,49.6406,49.666,14515.0
2015-07-20 14:40:00,58.62,58.62,58.56,58.57,12860.0,49.6575,49.6575,49.6067,49.6152,12860.0
2015-07-20 14:50:00,58.57,58.57,58.54,58.55,12028.0,49.6152,49.6152,49.5897,49.5982,12028.0
2015-07-20 15:00:00,58.56,58.56,58.51,58.52,32074.0,49.6067,49.6067,49.5643,49.5728,32074.0
2015-07-20 15:10:00,58.52,58.53,58.47,58.48,54771.0,49.5728,49.5813,49.5304,49.5389,54771.0
2015-07-20 15:20:00,58.47,58.48,58.43,58.43,79748.0,49.5304,49.5389,49.4966,49.4966,79748.0
2015-07-20 15:30:00,58.44,58.47,58.43,58.44,44191.0,49.505,49.5304,49.4966,49.505,44191.0
2015-07-20 15:40:00,58.43,58.49,58.43,58.46,81255.0,49.4966,49.5474,49.4966,49.522,81255.0
2015-07-20 15:50:00,58.46,58.48,58.41,58.45,85530.0,49.522,49.5389,49.4796,49.5135,85530.0
2015-07-21 09:30:00,58.47,58.54,58.42,58.45,30882.0,49.5304,49.5897,49.4881,49.5135,30882.0
2015-07-21 09:40:00,58.48,58.59,58.48,58.58,22717.0,49.5389,49.6321,49.5389,49.6236,22717.0
2015-07-21 09:50:00,58.59,58.7,58.57,58.69,23292.0,49.6321,49.7253,49.6152,49.7168,23292.0
2015-07-21 10:00:00,58.71,58.72,58.67,58.69,23515.0,49.7337,49.7422,49.6999,49.7168,23515.0
2015-07-21 10:10:00,58.68,58.74,58.66,58.73,24694.0,49.7083,49.7592,49.6914,49.7507,24694.0
2015-07-21 10:20:00,58.74,58.81,58.74,58.76,17931.0,49.7592,49.8185,49.7592,49.7761,17931.0
2015-07-21 10:30:00,58.76,58.76,58.65,58.65,18015.0,49.7761,49.7761,49.6829,49.6829,18015.0
2015-07-21 10:40:00,58.64,58.67,58.6,58.61,26527.0,49.6744,49.6999,49.6406,49.649,26527.0
2015-07-21 10:50:00,58.61,58.61,58.51,58.58,40191.0,49.649,49.649,49.5643,49.6236,40191.0
2015-07-21 11:00:00,58.57,58.59,58.46,58.47,25298.0,49.6152,49.6321,49.522,49.5304,25298.0
2015-07-21 11:10:00,58.47,58.47,58.4,58.41,15056.0,49.5304,49.5304,49.4711,49.4796,15056.0
2015-07-21 11:20:00,58.4,58.44,58.38,58.4,22046.0,49.4711,49.505,49.4542,49.4711,22046.0
2015-07-21 11:30:00,58.41,58.41,58.35,58.37,12087.0,49.4796,49.4796,49.4288,49.4457,12087.0
2015-07-21 11:40:00,58.37,58.43,58.37,58.43,11247.0,49.4457,49.4966,49.4457,49.4966,11247.0
2015-07-21 11:50:00,58.44,58.44,58.37,58.39,13862.0,49.505,49.505,49.4457,49.4627,13862.0
2015-07-21 12:00:00,58.4,58.41,58.36,58.36,10422.0,49.4711,49.4796,49.4373,49.4373,10422.0
2015-07-21 12:10:00,58.37,58.39,58.33,58.36,35898.0,49.4457,49.4627,49.4118,49.4373,35898.0
2015-07-21 12:20:00,58.35,58.39,58.34,58.39,10036.0,49.4288,49.4627,49.4203,49.4627,10036.0
2015-07-21 12:30:00,58.39,58.41,58.38,58.38,12465.0,49.4627,49.4796,49.4542,49.4542,12465.0
2015-07-21 12:40:00,58.38,58.39,58.29,58.29,12547.0,49.4542,49.4627,49.378,49.378,12547.0
2015-07-21 12:50:00,58.3,58.32,58.27,58.32,12441.0,49.3864,49.4034,49.361,49.4034,12441.0
2015-07-21 13:00:00,58.32,58.32,58.24,58.27,15443.0,49.4034,49.4034,49.3356,49.361,15443.0
2015-07-21 13:10:00,58.26,58.33,58.25,58.32,21793.0,49.3525,49.4118,49.3441,49.4034,21793.0
2015-07-21 13:20:00,58.32,58.32,58.27,58.29,10352.0,49.4034,49.4034,49.361,49.378,10352.0
2015-07-21 13:30:00,58.29,58.29,58.24,58.26,11190.0,49.378,49.378,49.3356,49.3525,11190.0
2015-07-21 13:40:00,58.27,58.31,58.27,58.31,6200.0,49.361,49.3949,49.361,49.3949,6200.0
2015-07-21 13:50:00,58.31,58.35,58.3,58.35,10687.0,49.3949,49.4288,49.3864,49.4288,10687.0
2015-07-21 14:00:00,58.35,58.35,58.27,58.3,13824.0,49.4288,49.4288,49.361,49.3864,13824.0
2015-07-21 14:10:00,58.29,58.36,58.28,58.36,10621.0,49.378,49.4373,49.3695,49.4373,10621.0
2015-07-21 14:20:00,58.36,58.44,58.36,58.43,16858.0,49.4373,49.505,49.4373,49.4966,16858.0
2015-07-21 14:30:00,58.44,58.44,58.39,58.42,10703.0,49.505,49.505,49.4627,49.4881,10703.0
2015-07-21 14:40:00,58.42,58.43,58.39,58.39,17178.0,49.4881,49.4966,49.4627,49.4627,17178.0
2015-07-21 14:50:00,58.38,58.39,58.34,58.39,23466.0,49.4542,49.4627,49.4203,49.4627,23466.0
2015-07-21 15:00:00,58.4,58.4,58.37,58.38,24497.0,49.4711,49.4711,49.4457,49.4542,24497.0
2015-07-21 15:10:00,58.39,58.46,58.38,58.45,33954.0,49.4627,49.522,49.4542,49.5135,33954.0
2015-07-21 15:20:00,58.44,58.45,58.4,58.45,22977.0,49.505,49.5135,49.4711,49.5135,22977.0
2015-07-21 15:30:00,58.44,58.49,58.44,58.48,32012.0,49.505,49.5474,49.505,49.5389,32012.0
2015-07-21 15:40:00,58.48,58.48,58.43,58.46,49013.0,49.5389,49.5389,49.4966,49.522,49013.0
2015-07-21 15:50:00,58.46,58.54,58.43,58.44,170532.0,49.522,49.5897,49.4966,49.505,170532.0
2015-07-22 09:30:00,58.26,58.6,58.26,58.57,62154.0,49.3525,49.6406,49.3525,49.6152,62154.0
2015-07-22 09:40:00,58.59,58.69,58.57,58.62,51859.0,49.6321,49.7168,49.6152,49.6575,51859.0
2015-07-22 09:50:00,58.62,58.76,58.6,58.75,74483.0,49.6575,49.7761,49.6406,49.7676,74483.0
2015-07-22 10:00:00,58.74,58.8,58.72,58.78,41374.0,49.7592,49.81,49.7422,49.793,41374.0
2015-07-22 10:10:00,58.78,58.81,58.71,58.79,38941.0,49.793,49.8185,49.7337,49.8015,38941.0
2015-07-22 10:20:00,58.8,58.83,58.72,58.72,32105.0,49.81,49.8354,49.7422,49.7422,32105.0
2015-07-22 10:30:00,58.72,58.72,58.6,58.6,28738.0,49.7422,49.7422,49.6406,49.6406,28738.0
2015-07-22 10:40:00,58.61,58.66,58.49,58.52,69448.0,49.649,49.6914,49.5474,49.5728,69448.0
2015-07-22 10:50:00,58.52,58.53,58.48,58.51,47054.0,49.5728,49.5813,49.5389,49.5643,47054.0
2015-07-22 11:00:00,58.51,58.51,58.46,58.48,23974.0,49.5643,49.5643,49.522,49.5389,23974.0
2015-07-22 11:10:00,58.48,58.52,58.48,58.49,18803.0,49.5389,49.5728,49.5389,49.5474,18803.0
2015-07-22 11:20:00,58.49,58.49,58.41,58.43,22665.0,49.5474,49.5474,49.4796,49.4966,22665.0
2015-07-22 11:30:00,58.42,58.45,58.4,58.43,16227.0,49.4881,49.5135,49.4711,49.4966,16227.0
2015-07-22 11:40:00,58.42,58.45,58.41,58.43,16813.0,49.4881,49.5135,49.4796,49.4966,16813.0
2015-07-22 11:50:00,58.43,58.47,58.4,58.44,18260.0,49.4966,49.5304,49.4711,49.505,18260.0
2015-07-22 12:00:00,58.44,58.54,58.43,58.44,63840.0,49.505,49.5897,49.4966,49.505,63840.0
2015-07-22 12:10:00,58.45,58.5,58.42,58.47,21268.0,49.5135,49.5559,49.4881,49.5304,21268.0
2015-07-22 12:20:00,58.48,58.49,58.45,58.47,9903.0,49.5389,49.5474,49.5135,49.5304,9903.0
2015-07-22 12:30:00,58.47,58.5,58.44,58.48,17729.0,49.5304,49.5559,49.505,49.5389,17729.0
2015-07-22 12:40:00,58.48,58.5,58.47,58.48,18998.0,49.5389,49.5559,49.5304,49.5389,18998.0
2015-07-22 12:50:00,58.49,58.52,58.48,58.52,23113.0,49.5474,49.5728,49.5389,49.5728,23113.0
2015-07-22 13:00:00,58.52,58.56,58.51,58.55,18066.0,49.5728,49.6067,49.5643,49.5982,18066.0
2015-07-22 13:10:00,58.55,58.58,58.54,58.57,16632.0,49.5982,49.6236,49.5897,49.6152,16632.0
2015-07-22 13:20:00,58.58,58.59,58.54,58.55,14051.0,49.6236,49.6321,49.5897,49.5982,14051.0
2015-07-22 13:30:00,58.56,58.59,58.56,58.57,10468.0,49.6067,49.6321,49.6067,49.6152,10468.0
2015-07-22 13:40:00,58.57,58.57,58.54,58.55,12010.0,49.6152,49.6152,49.5897,49.5982,12010.0
2015-07-22 13:50:00,58.54,58.57,58.53,58.55,14553.0,49.5897,49.6152,49.5813,49.5982,14553.0
2015-07-22 14:00:00,58.54,58.55,58.53,58.55,12308.0,49.5897,49.5982,49.5813,49.5982,12308.0
2015-07-22 14:10:00,58.54,58.58,58.51,58.58,17141.0,49.5897,49.6236,49.5643,49.6236,17141.0
2015-07-22 14:20:00,58.58,58.6,58.56,58.56,18954.0,49.6236,49.6406,49.6067,49.6067,18954.0
2015-07-22 14:30:00,58.56,58.6,58.55,58.59,21925.0,49.6067,49.6406,49.5982,49.6321,21925.0
2015-07-22 14:40:00,58.59,58.59,58.55,58.58,15602.0,49.6321,49.6321,49.5982,49.6236,15602.0
2015-07-22 14:50:00,58.57,58.59,58.56,58.57,15464.0,49.6152,49.6321,49.6067,49.6152,15464.0
2015-07-22 15:00:00,58.57,58.59,58.56,58.59,18200.0,49.6152,49.6321,49.6067,49.6321,18200.0
2015-07-22 15:10:00,58.59,58.59,58.53,58.56,22614.0,49.6321,49.6321,49.5813,49.6067,22614.0
2015-07-22 15:20:00,58.56,58.57,58.54,58.55,28003.0,49.6067,49.6152,49.5897,49.5982,28003.0
2015-07-22 15:30:00,58.54,58.58,58.51,58.53,77178.0,49.5897,49.6236,49.5643,49.5813,77178.0
2015-07-22 15:40:00,58.52,58.54,58.47,58.53,74977.0,49.5728,49.5897,49.5304,49.5813,74977.0
2015-07-22 15:50:00,58.54,58.63,58.54,58.61,130100.0,49.5897,49.666,49.5897,49.649,130100.0
2015-07-23 09:30:00,58.55,58.69,58.5,58.6,51132.0,49.5982,49.7168,49.5559,49.6406,51132.0
2015-07-23 09:40:00,58.59,58.59,58.45,58.53,21037.0,49.6321,49.6321,49.5135,49.5813,21037.0
2015-07-23 09:50:00,58.53,58.54,58.45,58.48,19706.0,49.5813,49.5897,49.5135,49.5389,19706.0
2015-07-23 10:00:00,58.48,58.49,58.4,58.47,17186.0,49.5389,49.5474,49.4711,49.5304,17186.0
2015-07-23 10:10:00,58.48,58.55,58.47,58.53,11575.0,49.5389,49.5982,49.5304,49.5813,11575.0
2015-07-23 10:20:00,58.52,58.61,58.52,58.61,15928.0,49.5728,49.649,49.5728,49.649,15928.0
2015-07-23 10:30:00,58.62,58.63,58.59,58.6,8400.0,49.6575,49.666,49.6321,49.6406,8400.0
2015-07-23 10:40:00,58.6,58.63,58.56,58.56,15495.0,49.6406,49.666,49.6067,49.6067,15495.0
2015-07-23 10:50:00,58.56,58.61,58.55,58.59,10326.0,49.6067,49.649,49.5982,49.6321,10326.0
2015-07-23 11:00:00,58.6,58.61,58.58,58.6,11539.0,49.6406,49.649,49.6236,49.6406,11539.0
2015-07-23 11:10:00,58.6,58.61,58.55,58.56,18443.0,49.6406,49.649,49.5982,49.6067,18443.0
2015-07-23 11:20:00,58.57,58.58,58.53,58.54,11269.0,49.6152,49.6236,49.5813,49.5897,11269.0
2015-07-23 11:30:00,58.54,58.55,58.45,58.45,24738.0,49.5897,49.5982,49.5135,49.5135,24738.0
2015-07-23 11:40:00,58.46,58.46,58.4,58.42,17198.0,49.522,49.522,49.4711,49.4881,17198.0
2015-07-23 11:50:00,58.41,58.43,58.36,58.39,16696.0,49.4796,49.4966,49.4373,49.4627,16696.0
2015-07-23 12:00:00,58.39,58.4,58.32,58.36,17339.0,49.4627,49.4711,49.4034,49.4373,17339.0
2015-07-23 12:10:00,58.36,58.36,58.28,58.3,23384.0,49.4373,49.4373,49.3695,49.3864,23384.0
2015-07-23 12:20:00,58.29,58.34,58.28,58.33,15297.0,49.378,49.4203,49.3695,49.4118,15297.0
2015-07-23 12:30:00,58.32,58.35,58.29,58.35,6556.0,49.4034,49.4288,49.378,49.4288,6556.0
2015-07-23 12:40:00,58.36,58.37,58.33,58.34,6959.0,49.4373,49.4457,49.4118,49.4203,6959.0
2015-07-23 12:50:00,58.34,58.39,58.33,58.37,7128.0,49.4203,49.4627,49.4118,49.4457,7128.0
2015-07-23 13:00:00,58.37,58.39,58.33,58.39,11318.0,49.4457,49.4627,49.4118,49.4627,11318.0
2015-07-23 13:10:00,58.38,58.39,58.33,58.38,8943.0,49.4542,49.4627,49.4118,49.4542,8943.0
2015-07-23 13:20:00,58.37,58.38,58.32,58.37,11812.0,49.4457,49.4542,49.4034,49.4457,11812.0
2015-07-23 13:30:00,58.37,58.4,58.36,58.37,11035.0,49.4457,49.4711,49.4373,49.4457,11035.0
2015-07-23 13:40:00,58.38,58.45,58.38,58.45,11882.0,49.4542,49.5135,49.4542,49.5135,11882.0
2015-07-23 13:50:00,58.45,58.51,58.44,58.5,13482.0,49.5135,49.5643,49.505,49.5559,13482.0
2015-07-23 14:00:00,58.5,58.5,58.45,58.46,11007.0,49.5559,49.5559,49.5135,49.522,11007.0
2015-07-23 14:10:00,58.46,58.5,58.44,58.5,16109.0,49.522,49.5559,49.505,49.5559,16109.0
2015-07-23 14:20:00,58.5,58.51,58.45,58.46,14216.0,49.5559,49.5643,49.5135,49.522,14216.0
2015-07-23 14:30:00,58.46,58.51,58.45,58.5,14392.0,49.522,49.5643,49.5135,49.5559,14392.0
2015-07-23 14:40:00,58.51,58.51,58.45,58.45,8148.0,49.5643,49.5643,49.5135,49.5135,8148.0
2015-07-23 14:50:00,58.45,58.45,58.35,58.39,20908.0,49.5135,49.5135,49.4288,49.4627,20908.0
2015-07-23 15:00:00,58.39,58.39,58.35,58.37,16258.0,49.4627,49.4627,49.4288,49.4457,16258.0
2015-07-23 15:10:00,58.38,58.39,58.31,58.36,23654.0,49.4542,49.4627,49.3949,49.4373,23654.0
2015-07-23 15:20:00,58.35,58.39,58.34,58.39,20880.0,49.4288,49.4627,49.4203,49.4627,20880.0
2015-07-23 15:30:00,58.39,58.45,58.37,58.45,44175.0,49.4627,49.5135,49.4457,49.5135,44175.0
2015-07-23 15:40:00,58.45,58.48,58.39,58.45,71040.0,49.5135,49.5389,49.4627,49.5135,71040.0
2015-07-23 15:50:00,58.45,58.49,58.41,58.45,132928.0,49.5135,49.5474,49.4796,49.5135,132928.0
2015-07-24 09:30:00,58.28,58.49,58.28,58.44,35795.0,49.3695,49.5474,49.3695,49.505,35795.0
2015-07-24 09:40:00,58.46,58.49,58.37,58.49,41757.0,49.522,49.5474,49.4457,49.5474,41757.0
2015-07-24 09:50:00,58.49,58.52,58.44,58.47,48140.0,49.5474,49.5728,49.505,49.5304,48140.0
2015-07-24 10:00:00,58.47,58.47,58.34,58.45,46857.0,49.5304,49.5304,49.4203,49.5135,46857.0
2015-07-24 10:10:00,58.45,58.47,58.4,58.43,30827.0,49.5135,49.5304,49.4711,49.4966,30827.0
2015-07-24 10:20:00,58.43,58.44,58.37,58.4,21349.0,49.4966,49.505,49.4457,49.4711,21349.0
2015-07-24 10:30:00,58.4,58.41,58.32,58.34,18400.0,49.4711,49.4796,49.4034,49.4203,18400.0
2015-07-24 10:40:00,58.34,58.35,58.32,58.35,21023.0,49.4203,49.4288,49.4034,49.4288,21023.0
2015-07-24 10:50:00,58.36,58.5,58.36,58.48,62928.0,49.4373,49.5559,49.4373,49.5389,62928.0
2015-07-24 11:00:00,58.48,58.51,58.46,58.47,25399.0,49.5389,49.5643,49.522,49.5304,25399.0
2015-07-24 11:10:00,58.48,58.48,58.4,58.48,26293.0,49.5389,49.5389,49.4711,49.5389,26293.0
2015-07-24 11:20:00,58.47,58.49,58.37,58.39,43993.0,49.5304,49.5474,49.4457,49.4627,43993.0
2015-07-24 11:30:00,58.4,58.43,58.36,58.42,31923.0,49.4711,49.4966,49.4373,49.4881,31923.0
2015-07-24 11:40:00,58.41,58.53,58.38,58.51,39501.0,49.4796,49.5813,49.4542,49.5643,39501.0
2015-07-24 11:50:00,58.51,58.51,58.41,58.44,30502.0,49.5643,49.5643,49.4796,49.505,30502.0
2015-07-24 12:00:00,58.44,58.48,58.44,58.44,23666.0,49.505,49.5389,49.505,49.505,23666.0
2015-07-24 12:10:00,58.44,58.5,58.44,58.48,20038.0,49.505,49.5559,49.505,49.5389,20038.0
2015-07-24 12:20:00,58.49,58.51,58.44,58.47,16188.0,49.5474,49.5643,49.505,49.5304,16188.0
2015-07-24 12:30:00,58.48,58.53,58.46,58.46,17309.0,49.5389,49.5813,49.522,49.522,17309.0
2015-07-24 12:40:00,58.46,58.46,58.42,58.43,22441.0,49.522,49.522,49.4881,49.4966,22441.0
2015-07-24 12:50:00,58.43,58.49,58.42,58.48,18789.0,49.4966,49.5474,49.4881,49.5389,18789.0
2015-07-24 13:00:00,58.48,58.49,58.41,58.42,22125.0,49.5389,49.5474,49.4796,49.4881,22125.0
2015-07-24 13:10:00,58.43,58.47,58.4,58.47,16441.0,49.4966,49.5304,49.4711,49.5304,16441.0
2015-07-24 13:20:00,58.46,58.5,58.44,58.46,18392.0,49.522,49.5559,49.505,49.522,18392.0
2015-07-24 13:30:00,58.46,58.46,58.4,58.4,19888.0,49.522,49.522,49.4711,49.4711,19888.0
2015-07-24 13:40:00,58.41,58.42,58.3,58.34,24883.0,49.4796,49.4881,49.3864,49.4203,24883.0
2015-07-24 13:50:00,58.33,58.41,58.33,58.37,18263.0,49.4118,49.4796,49.4118,49.4457,18263.0
2015-07-24 14:00:00,58.37,58.38,58.33,58.34,19980.0,49.4457,49.4542,49.4118,49.4203,19980.0
2015-07-24 14:10:00,58.34,58.37,58.26,58.29,24454.0,49.4203,49.4457,49.3525,49.378,24454.0
2015-07-24 14:20:00,58.29,58.39,58.27,58.37,36745.0,49.378,49.4627,49.361,49.4457,36745.0
2015-07-24 14:30:00,58.37,58.38,58.32,58.37,36058.0,49.4457,49.4542,49.4034,49.4457,36058.0
2015-07-24 14:40:00,58.37,58.42,58.36,58.39,30987.0,49.4457,49.4881,49.4373,49.4627,30987.0
2015-07-24 14:50:00,58.39,58.4,58.33,58.36,70106.0,49.4627,49.4711,49.4118,49.4373,70106.0
2015-07-24 15:00:00,58.36,58.38,58.31,58.37,56404.0,49.4373,49.4542,49.3949,49.4457,56404.0
2015-07-24 15:10:00,58.36,58.38,58.32,58.36,33968.0,49.4373,49.4542,49.4034,49.4373,33968.0
2015-07-24 15:20:00,58.37,58.38,58.27,58.27,54416.0,49.4457,49.4542,49.361,49.361,54416.0
2015-07-24 15:30:00,58.28,58.29,58.23,58.23,65057.0,49.3695,49.378,49.3271,49.3271,65057.0
2015-07-24 15:40:00,58.23,58.35,58.21,58.31,84255.0,49.3271,49.4288,49.3102,49.3949,84255.0
2015-07-24 15:50:00,58.31,58.32,58.2,58.26,142736.0,49.3949,49.4034,49.3017,49.3525,142736.0
2015-07-27 09:30:00,58.04,58.17,57.8,57.86,55931.0,49.1662,49.2763,48.9629,49.0137,55931.0
2015-07-27 09:40:00,57.86,58.01,57.75,57.99,63216.0,49.0137,49.1408,48.9205,49.1238,63216.0
2015-07-27 09:50:00,57.98,58.01,57.95,58.0,33997.0,49.1154,49.1408,49.0899,49.1323,33997.0
2015-07-27 10:00:00,57.99,58.03,57.84,57.92,50044.0,49.1238,49.1577,48.9968,49.0645,50044.0
2015-07-27 10:10:00,57.92,58.06,57.91,58.06,39315.0,49.0645,49.1831,49.0561,49.1831,39315.0
2015-07-27 10:20:00,58.04,58.08,57.96,58.06,30389.0,49.1662,49.2001,49.0984,49.1831,30389.0
2015-07-27 10:30:00,58.06,58.24,58.06,58.24,31946.0,49.1831,49.3356,49.1831,49.3356,31946.0
2015-07-27 10:40:00,58.22,58.28,58.15,58.18,62293.0,49.3187,49.3695,49.2594,49.2848,62293.0
2015-07-27 10:50:00,58.18,58.19,58.13,58.16,20192.0,49.2848,49.2932,49.2424,49.2678,20192.0
2015-07-27 11:00:00,58.16,58.32,58.13,58.29,33252.0,49.2678,49.4034,49.2424,49.378,33252.0
2015-07-27 11:10:00,58.29,58.3,58.18,58.27,30946.0,49.378,49.3864,49.2848,49.361,30946.0
2015-07-27 11:20:00,58.27,58.29,58.21,58.21,24546.0,49.361,49.378,49.3102,49.3102,24546.0
2015-07-27 11:30:00,58.22,58.27,58.21,58.27,31679.0,49.3187,49.361,49.3102,49.361,31679.0
2015-07-27 11:40:00,58.26,58.33,58.25,58.32,32299.0,49.3525,49.4118,49.3441,49.4034,32299.0
2015-07-27 11:50:00,58.32,58.34,58.23,58.31,22768.0,49.4034,49.4203,49.3271,49.3949,22768.0
2015-07-27 12:00:00,58.31,58.32,58.23,58.24,24505.0,49.3949,49.4034,49.3271,49.3356,24505.0
2015-07-27 12:10:00,58.24,58.25,58.18,58.22,22143.0,49.3356,49.3441,49.2848,49.3187,22143.0
2015-07-27 12:20:00,58.22,58.26,58.2,58.22,19074.0,49.3187,49.3525,49.3017,49.3187,19074.0
2015-07-27 12:30:00,58.23,58.26,58.18,58.21,19069.0,49.3271,49.3525,49.2848,49.3102,19069.0
2015-07-27 12:40:00,58.2,58.22,58.16,58.16,16648.0,49.3017,49.3187,49.2678,49.2678,16648.0
2015-07-27 12:50:00,58.15,58.16,58.08,58.1,20204.0,49.2594,49.2678,49.2001,49.217,20204.0
2015-07-27 13:00:00,58.11,58.17,58.11,58.15,15607.0,49.2255,49.2763,49.2255,49.2594,15607.0
2015-07-27 13:10:00,58.15,58.17,58.07,58.07,13357.0,49.2594,49.2763,49.1916,49.1916,13357.0
2015-07-27 13:20:00,58.07,58.07,58.0,58.01,18920.0,49.1916,49.1916,49.1323,49.1408,18920.0
2015-07-27 13:30:00,58.01,58.04,57.97,58.01,24075.0,49.1408,49.1662,49.1069,49.1408,24075.0
2015-07-27 13:40:00,58.01,58.08,58.0,58.07,14286.0,49.1408,49.2001,49.1323,49.1916,14286.0
2015-07-27 13:50:00,58.06,58.1,58.06,58.06,17704.0,49.1831,49.217,49.1831,49.1831,17704.0
2015-07-27 14:00:00,58.06,58.12,58.04,58.1,22839.0,49.1831,49.234,49.1662,49.217,22839.0
2015-07-27 14:10:00,58.1,58.24,58.09,58.22,37432.0,49.217,49.3356,49.2085,49.3187,37432.0
2015-07-27 14:20:00,58.23,58.29,58.16,58.17,63613.0,49.3271,49.378,49.2678,49.2763,63613.0
2015-07-27 14:30:00,58.17,58.19,58.08,58.17,26593.0,49.2763,49.2932,49.2001,49.2763,26593.0
2015-07-27 14:40:00,58.17,58.19,58.14,58.15,35398.0,49.2763,49.2932,49.2509,49.2594,35398.0
2015-07-27 14:50:00,58.15,58.15,58.08,58.13,37464.0,49.2594,49.2594,49.2001,49.2424,37464.0
2015-07-27 15:00:00,58.12,58.13,58.04,58.1,60311.0,49.234,49.2424,49.1662,49.217,60311.0
2015-07-27 15:10:00,58.1,58.13,58.09,58.09,60545.0,49.217,49.2424,49.2085,49.2085,60545.0
2015-07-27 15:20:00,58.1,58.1,58.01,58.06,57346.0,49.217,49.217,49.1408,49.1831,57346.0
2015-07-27 15:30:00,58.06,58.09,58.02,58.08,46811.0,49.1831,49.2085,49.1492,49.2001,46811.0
2015-07-27 15:40:00,58.08,58.1,58.05,58.07,102527.0,49.2001,49.217,49.1747,49.1916,102527.0
2015-07-27 15:50:00,58.06,58.12,58.01,58.08,210524.0,49.1831,49.234,49.1408,49.2001,210524.0
2015-07-28 09:30:00,57.85,58.1,57.48,57.62,247408.0,49.0052,49.217,48.6918,48.8104,247408.0
2015-07-28 09:40:00,57.61,57.68,57.4,57.51,131941.0,48.8019,48.8612,48.624,48.7172,131941.0
2015-07-28 09:50:00,57.53,57.98,57.53,57.97,109078.0,48.7342,49.1154,48.7342,49.1069,109078.0
2015-07-28 10:00:00,57.96,57.97,57.6,57.64,50841.0,49.0984,49.1069,48.7935,48.8273,50841.0
2015-07-28 10:10:00,57.65,57.81,57.62,57.72,85017.0,48.8358,48.9713,48.8104,48.8951,85017.0
2015-07-28 10:20:00,57.7,57.72,57.64,57.68,70229.0,48.8782,48.8951,48.8273,48.8612,70229.0
2015-07-28 10:30:00,57.68,57.73,57.61,57.63,71666.0,48.8612,48.9036,48.8019,48.8189,71666.0
2015-07-28 10:40:00,57.65,57.71,57.55,57.67,48420.0,48.8358,48.8866,48.7511,48.8528,48420.0
2015-07-28 10:50:00,57.67,57.7,57.65,57.65,22696.0,48.8528,48.8782,48.8358,48.8358,22696.0
2015-07-28 11:00:00,57.66,57.67,57.51,57.52,113233.0,48.8443,48.8528,48.7172,48.7257,113233.0
2015-07-28 11:10:00,57.53,57.53,57.43,57.46,58313.0,48.7342,48.7342,48.6494,48.6749,58313.0
2015-07-28 11:20:00,57.45,57.58,57.44,57.56,52924.0,48.6664,48.7765,48.6579,48.7596,52924.0
2015-07-28 11:30:00,57.57,57.61,57.44,57.45,30430.0,48.768,48.8019,48.6579,48.6664,30430.0
2015-07-28 11:40:00,57.45,57.56,57.42,57.55,28547.0,48.6664,48.7596,48.641,48.7511,28547.0
2015-07-28 11:50:00,57.55,57.59,57.46,57.49,33711.0,48.7511,48.785,48.6749,48.7003,33711.0
2015-07-28 12:00:00,57.49,57.5,57.43,57.44,34313.0,48.7003,48.7087,48.6494,48.6579,34313.0
2015-07-28 12:10:00,57.44,57.54,57.4,57.54,40386.0,48.6579,48.7426,48.624,48.7426,40386.0
2015-07-28 12:20:00,57.54,57.54,57.49,57.5,27019.0,48.7426,48.7426,48.7003,48.7087,27019.0
2015-07-28 12:30:00,57.51,57.51,57.43,57.43,63772.0,48.7172,48.7172,48.6494,48.6494,63772.0
2015-07-28 12:40:00,57.43,57.49,57.42,57.45,99213.0,48.6494,48.7003,48.641,48.6664,99213.0
2015-07-28 12:50:00,57.45,57.53,57.43,57.51,83970.0,48.6664,48.7342,48.6494,48.7172,83970.0
2015-07-28 13:00:00,57.51,57.54,57.44,57.53,26354.0,48.7172,48.7426,48.6579,48.7342,26354.0
2015-07-28 13:10:00,57.54,57.54,57.49,57.52,14864.0,48.7426,48.7426,48.7003,48.7257,14864.0
2015-07-28 13:20:00,57.52,57.63,57.51,57.55,32437.0,48.7257,48.8189,48.7172,48.7511,32437.0
2015-07-28 13:30:00,57.56,57.56,57.46,57.49,25940.0,48.7596,48.7596,48.6749,48.7003,25940.0
2015-07-28 13:40:00,57.5,57.51,57.43,57.43,36230.0,48.7087,48.7172,48.6494,48.6494,36230.0
2015-07-28 13:50:00,57.44,57.46,57.4,57.45,19569.0,48.6579,48.6749,48.624,48.6664,19569.0
2015-07-28 14:00:00,57.45,57.46,57.43,57.43,34295.0,48.6664,48.6749,48.6494,48.6494,34295.0
2015-07-28 14:10:00,57.44,57.46,57.41,57.41,32094.0,48.6579,48.6749,48.6325,48.6325,32094.0
2015-07-28 14:20:00,57.41,57.51,57.39,57.48,110258.0,48.6325,48.7172,48.6156,48.6918,110258.0
2015-07-28 14:30:00,57.48,57.48,57.41,57.42,26256.0,48.6918,48.6918,48.6325,48.641,26256.0
2015-07-28 14:40:00,57.43,57.45,57.41,57.45,40011.0,48.6494,48.6664,48.6325,48.6664,40011.0
2015-07-28 14:50:00,57.45,57.47,57.43,57.47,54766.0,48.6664,48.6833,48.6494,48.6833,54766.0
2015-07-28 15:00:00,57.46,57.47,57.42,57.42,70283.0,48.6749,48.6833,48.641,48.641,70283.0
2015-07-28 15:10:00,57.42,57.45,57.38,57.41,95577.0,48.641,48.6664,48.6071,48.6325,95577.0
2015-07-28 15:20:00,57.4,57.41,57.37,57.38,107783.0,48.624,48.6325,48.5986,48.6071,107783.0
2015-07-28 15:30:00,57.39,57.4,57.35,57.36,80840.0,48.6156,48.624,48.5817,48.5901,80840.0
2015-07-28 15:40:00,57.35,57.37,57.32,57.35,119961.0,48.5817,48.5986,48.5563,48.5817,119961.0
2015-07-28 15:50:00,57.35,57.37,57.34,57.36,203542.0,48.5817,48.5986,48.5732,48.5901,203542.0
2015-07-29 09:30:00,57.34,57.35,57.26,57.33,46309.0,48.5732,48.5817,48.5054,48.5647,46309.0
2015-07-29 09:40:00,57.35,57.49,57.33,57.35,65264.0,48.5817,48.7003,48.5647,48.5817,65264.0
2015-07-29 09:50:00,57.34,57.49,57.3,57.49,34317.0,48.5732,48.7003,48.5393,48.7003,34317.0
2015-07-29 10:00:00,57.49,57.5,57.42,57.47,26907.0,48.7003,48.7087,48.641,48.6833,26907.0
2015-07-29 10:10:00,57.48,57.48,57.37,57.48,61386.0,48.6918,48.6918,48.5986,48.6918,61386.0
2015-07-29 10:20:00,57.49,57.53,57.46,57.5,50290.0,48.7003,48.7342,48.6749,48.7087,50290.0
2015-07-29 10:30:00,57.5,57.53,57.46,57.5,39218.0,48.7087,48.7342,48.6749,48.7087,39218.0
2015-07-29 10:40:00,57.5,57.67,57.5,57.66,45062.0,48.7087,48.8528,48.7087,48.8443,45062.0
2015-07-29 10:50:00,57.66,57.66,57.62,57.66,47513.0,48.8443,48.8443,48.8104,48.8443,47513.0
2015-07-29 11:00:00,57.66,57.72,57.63,57.7,58655.0,48.8443,48.8951,48.8189,48.8782,58655.0
2015-07-29 11:10:00,57.71,57.76,57.71,57.75,15948.0,48.8866,48.929,48.8866,48.9205,15948.0
2015-07-29 11:20:00,57.76,57.78,57.71,57.72,23409.0,48.929,48.9459,48.8866,48.8951,23409.0
2015-07-29 11:30:00,57.73,57.81,57.73,57.78,23014.0,48.9036,48.9713,48.9036,48.9459,23014.0
2015-07-29 11:40:00,57.78,57.8,57.71,57.72,20703.0,48.9459,48.9629,48.8866,48.8951,20703.0
2015-07-29 11:50:00,57.71,57.72,57.65,57.68,47294.0,48.8866,48.8951,48.8358,48.8612,47294.0
2015-07-29 12:00:00,57.69,57.72,57.67,57.7,27366.0,48.8697,48.8951,48.8528,48.8782,27366.0
2015-07-29 12:10:00,57.7,57.72,57.7,57.71,19139.0,48.8782,48.8951,48.8782,48.8866,19139.0
2015-07-29 12:20:00,57.71,57.73,57.67,57.71,35214.0,48.8866,48.9036,48.8528,48.8866,35214.0
2015-07-29 12:30:00,57.7,57.73,57.69,57.73,20880.0,48.8782,48.9036,48.8697,48.9036,20880.0
2015-07-29 12:40:00,57.73,57.74,57.67,57.68,39071.0,48.9036,48.9121,48.8528,48.8612,39071.0
2015-07-29 12:50:00,57.67,57.67,57.55,57.56,36940.0,48.8528,48.8528,48.7511,48.7596,36940.0
2015-07-29 13:00:00,57.56,57.56,57.47,57.49,25848.0,48.7596,48.7596,48.6833,48.7003,25848.0
2015-07-29 13:10:00,57.48,57.54,57.48,57.53,27667.0,48.6918,48.7426,48.6918,48.7342,27667.0
2015-07-29 13:20:00,57.52,57.57,57.5,57.54,14696.0,48.7257,48.768,48.7087,48.7426,14696.0
2015-07-29 13:30:00,57.54,57.6,57.54,57.6,18673.0,48.7426,48.7935,48.7426,48.7935,18673.0
2015-07-29 13:40:00,57.6,57.61,57.5,57.52,31745.0,48.7935,48.8019,48.7087,48.7257,31745.0
2015-07-29 13:50:00,57.52,57.58,57.52,57.56,15311.0,48.7257,48.7765,48.7257,48.7596,15311.0
2015-07-29 14:00:00,57.55,57.71,57.44,57.54,98530.0,48.7511,48.8866,48.6579,48.7426,98530.0
2015-07-29 14:10:00,57.54,57.68,57.53,57.66,46213.0,48.7426,48.8612,48.7342,48.8443,46213.0
2015-07-29 14:20:00,57.67,57.69,57.64,57.68,65276.0,48.8528,48.8697,48.8273,48.8612,65276.0
2015-07-29 14:30:00,57.69,57.72,57.67,57.72,45962.0,48.8697,48.8951,48.8528,48.8951,45962.0
2015-07-29 14:40:00,57.72,57.74,57.68,57.73,87600.0,48.8951,48.9121,48.8612,48.9036,87600.0
2015-07-29 14:50:00,57.74,57.8,57.69,57.79,103798.0,48.9121,48.9629,48.8697,48.9544,103798.0
2015-07-29 15:00:00,57.79,57.87,57.78,57.8,229011.0,48.9544,49.0222,48.9459,48.9629,229011.0
2015-07-29 15:10:00,57.8,57.85,57.8,57.85,78579.0,48.9629,49.0052,48.9629,49.0052,78579.0
2015-07-29 15:20:00,57.85,57.94,57.85,57.88,82302.0,49.0052,49.0815,49.0052,49.0306,82302.0
2015-07-29 15:30:00,57.87,57.89,57.81,57.88,111498.0,49.0222,49.0391,48.9713,49.0306,111498.0
2015-07-29 15:40:00,57.89,58.0,57.88,58.0,102890.0,49.0391,49.1323,49.0306,49.1323,102890.0
2015-07-29 15:50:00,58.0,58.0,57.93,57.95,132058.0,49.1323,49.1323,49.073,49.0899,132058.0
2015-07-30 09:30:00,57.79,57.89,57.74,57.82,34920.0,48.9544,49.0391,48.9121,48.9798,34920.0
2015-07-30 09:40:00,57.81,57.92,57.76,57.88,36202.0,48.9713,49.0645,48.929,49.0306,36202.0
2015-07-30 09:50:00,57.88,58.01,57.88,57.99,22054.0,49.0306,49.1408,49.0306,49.1238,22054.0
2015-07-30 10:00:00,57.99,58.04,57.94,57.98,23652.0,49.1238,49.1662,49.0815,49.1154,23652.0
2015-07-30 10:10:00,57.98,58.05,57.94,58.04,26889.0,49.1154,49.1747,49.0815,49.1662,26889.0
2015-07-30 10:20:00,58.03,58.09,58.0,58.07,18030.0,49.1577,49.2085,49.1323,49.1916,18030.0
2015-07-30 10:30:00,58.07,58.17,58.06,58.08,21671.0,49.1916,49.2763,49.1831,49.2001,21671.0
2015-07-30 10:40:00,58.08,58.16,58.07,58.16,37557.0,49.2001,49.2678,49.1916,49.2678,37557.0
2015-07-30 10:50:00,58.16,58.16,57.99,58.01,20594.0,49.2678,49.2678,49.1238,49.1408,20594.0
2015-07-30 11:00:00,58.01,58.08,57.95,58.08,39027.0,49.1408,49.2001,49.0899,49.2001,39027.0
2015-07-30 11:10:00,58.08,58.24,58.08,58.21,17772.0,49.2001,49.3356,49.2001,49.3102,17772.0
2015-07-30 11:20:00,58.22,58.3,58.2,58.21,22671.0,49.3187,49.3864,49.3017,49.3102,22671.0
2015-07-30 11:30:00,58.22,58.26,58.21,58.23,19087.0,49.3187,49.3525,49.3102,49.3271,19087.0
2015-07-30 11:40:00,58.23,58.27,58.22,58.23,21737.0,49.3271,49.361,49.3187,49.3271,21737.0
2015-07-30 11:50:00,58.22,58.22,58.12,58.13,18540.0,49.3187,49.3187,49.234,49.2424,18540.0
2015-07-30 12:00:00,58.14,58.19,58.13,58.17,16521.0,49.2509,49.2932,49.2424,49.2763,16521.0
2015-07-30 12:10:00,58.17,58.23,58.15,58.22,34995.0,49.2763,49.3271,49.2594,49.3187,34995.0
2015-07-30 12:20:00,58.23,58.26,58.22,58.23,56350.0,49.3271,49.3525,49.3187,49.3271,56350.0
2015-07-30 12:30:00,58.23,58.25,58.19,58.2,34904.0,49.3271,49.3441,49.2932,49.3017,34904.0
2015-07-30 12:40:00,58.19,58.21,58.17,58.21,23788.0,49.2932,49.3102,49.2763,49.3102,23788.0
2015-07-30 12:50:00,58.22,58.23,58.21,58.22,16217.0,49.3187,49.3271,49.3102,49.3187,16217.0
2015-07-30 13:00:00,58.23,58.28,58.19,58.23,17911.0,49.3271,49.3695,49.2932,49.3271,17911.0
2015-07-30 13:10:00,58.22,58.26,58.19,58.26,16550.0,49.3187,49.3525,49.2932,49.3525,16550.0
2015-07-30 13:20:00,58.27,58.27,58.2,58.25,12845.0,49.361,49.361,49.3017,49.3441,12845.0
2015-07-30 13:30:00,58.25,58.26,58.18,58.18,20902.0,49.3441,49.3525,49.2848,49.2848,20902.0
2015-07-30 13:40:00,58.18,58.2,58.14,58.16,18926.0,49.2848,49.3017,49.2509,49.2678,18926.0
2015-07-30 13:50:00,58.17,58.2,58.17,58.19,15404.0,49.2763,49.3017,49.2763,49.2932,15404.0
2015-07-30 14:00:00,58.19,58.24,58.14,58.14,22338.0,49.2932,49.3356,49.2509,49.2509,22338.0
2015-07-30 14:10:00,58.14,58.19,58.14,58.14,41866.0,49.2509,49.2932,49.2509,49.2509,41866.0
2015-07-30 14:20:00,58.14,58.21,58.14,58.21,20104.0,49.2509,49.3102,49.2509,49.3102,20104.0
2015-07-30 14:30:00,58.21,58.21,58.12,58.13,25156.0,49.3102,49.3102,49.234,49.2424,25156.0
2015-07-30 14:40:00,58.13,58.18,58.11,58.17,23124.0,49.2424,49.2848,49.2255,49.2763,23124.0
2015-07-30 14:50:00,58.18,58.18,58.14,58.17,48072.0,49.2848,49.2848,49.2509,49.2763,48072.0
2015-07-30 15:00:00,58.17,58.2,58.17,58.17,40822.0,49.2763,49.3017,49.2763,49.2763,40822.0
2015-07-30 15:10:00,58.17,58.19,58.15,58.18,36569.0,49.2763,49.2932,49.2594,49.2848,36569.0
2015-07-30 15:20:00,58.19,58.25,58.16,58.21,51161.0,49.2932,49.3441,49.2678,49.3102,51161.0
2015-07-30 15:30:00,58.22,58.22,58.16,58.2,52221.0,49.3187,49.3187,49.2678,49.3017,52221.0
2015-07-30 15:40:00,58.2,58.25,58.2,58.22,75305.0,49.3017,49.3441,49.3017,49.3187,75305.0
2015-07-30 15:50:00,58.21,58.22,58.15,58.16,131952.0,49.3102,49.3187,49.2594,49.2678,131952.0
2015-07-31 09:30:00,58.31,58.31,57.99,58.18,57507.0,49.3949,49.3949,49.1238,49.2848,57507.0
2015-07-31 09:40:00,58.2,58.22,58.11,58.12,23007.0,49.3017,49.3187,49.2255,49.234,23007.0
2015-07-31 09:50:00,58.13,58.2,58.1,58.11,24464.0,49.2424,49.3017,49.217,49.2255,24464.0
2015-07-31 10:00:00,58.11,58.26,58.1,58.26,31889.0,49.2255,49.3525,49.217,49.3525,31889.0
2015-07-31 10:10:00,58.26,58.29,58.24,58.25,28820.0,49.3525,49.378,49.3356,49.3441,28820.0
2015-07-31 10:20:00,58.26,58.33,58.23,58.23,18518.0,49.3525,49.4118,49.3271,49.3271,18518.0
2015-07-31 10:30:00,58.23,58.24,58.15,58.17,77052.0,49.3271,49.3356,49.2594,49.2763,77052.0
2015-07-31 10:40:00,58.17,58.18,58.11,58.18,29525.0,49.2763,49.2848,49.2255,49.2848,29525.0
2015-07-31 10:50:00,58.18,58.29,58.17,58.26,49045.0,49.2848,49.378,49.2763,49.3525,49045.0
2015-07-31 11:00:00,58.25,58.26,58.18,58.19,28016.0,49.3441,49.3525,49.2848,49.2932,28016.0
2015-07-31 11:10:00,58.19,58.19,58.16,58.19,13440.0,49.2932,49.2932,49.2678,49.2932,13440.0
2015-07-31 11:20:00,58.19,58.23,58.19,58.19,23171.0,49.2932,49.3271,49.2932,49.2932,23171.0
2015-07-31 11:30:00,58.2,58.23,58.19,58.22,21369.0,49.3017,49.3271,49.2932,49.3187,21369.0
2015-07-31 11:40:00,58.22,58.24,58.22,58.23,17408.0,49.3187,49.3356,49.3187,49.3271,17408.0
2015-07-31 11:50:00,58.23,58.24,58.21,58.22,12930.0,49.3271,49.3356,49.3102,49.3187,12930.0
2015-07-31 12:00:00,58.22,58.22,58.16,58.17,19330.0,49.3187,49.3187,49.2678,49.2763,19330.0
2015-07-31 12:10:00,58.16,58.17,58.13,58.14,23501.0,49.2678,49.2763,49.2424,49.2509,23501.0
2015-07-31 12:20:00,58.14,58.2,58.13,58.19,19658.0,49.2509,49.3017,49.2424,49.2932,19658.0
2015-07-31 12:30:00,58.19,58.19,58.15,58.18,16071.0,49.2932,49.2932,49.2594,49.2848,16071.0
2015-07-31 12:40:00,58.18,58.19,58.15,58.18,16491.0,49.2848,49.2932,49.2594,49.2848,16491.0
2015-07-31 12:50:00,58.17,58.23,58.16,58.22,18292.0,49.2763,49.3271,49.2678,49.3187,18292.0
2015-07-31 13:00:00,58.23,58.26,58.22,58.25,18139.0,49.3271,49.3525,49.3187,49.3441,18139.0
2015-07-31 13:10:00,58.25,58.25,58.2,58.2,16683.0,49.3441,49.3441,49.3017,49.3017,16683.0
2015-07-31 13:20:00,58.21,58.21,58.15,58.15,20697.0,49.3102,49.3102,49.2594,49.2594,20697.0
2015-07-31 13:30:00,58.16,58.17,58.14,58.15,17271.0,49.2678,49.2763,49.2509,49.2594,17271.0
2015-07-31 13:40:00,58.15,58.17,58.14,58.17,22973.0,49.2594,49.2763,49.2509,49.2763,22973.0
2015-07-31 13:50:00,58.16,58.17,58.15,58.15,11974.0,49.2678,49.2763,49.2594,49.2594,11974.0
2015-07-31 14:00:00,58.16,58.22,58.16,58.21,32387.0,49.2678,49.3187,49.2678,49.3102,32387.0
2015-07-31 14:10:00,58.21,58.21,58.16,58.16,17023.0,49.3102,49.3102,49.2678,49.2678,17023.0
2015-07-31 14:20:00,58.16,58.17,58.03,58.09,59289.0,49.2678,49.2763,49.1577,49.2085,59289.0
2015-07-31 14:30:00,58.09,58.12,58.07,58.07,29371.0,49.2085,49.234,49.1916,49.1916,29371.0
2015-07-31 14:40:00,58.07,58.07,58.02,58.04,63634.0,49.1916,49.1916,49.1492,49.1662,63634.0
2015-07-31 14:50:00,58.04,58.06,58.02,58.02,24720.0,49.1662,49.1831,49.1492,49.1492,24720.0
2015-07-31 15:00:00,58.02,58.07,58.02,58.03,48749.0,49.1492,49.1916,49.1492,49.1577,48749.0
2015-07-31 15:10:00,58.03,58.07,58.03,58.07,26654.0,49.1577,49.1916,49.1577,49.1916,26654.0
2015-07-31 15:20:00,58.07,58.07,57.98,57.98,59280.0,49.1916,49.1916,49.1154,49.1154,59280.0
2015-07-31 15:30:00,57.98,58.0,57.97,57.97,40252.0,49.1154,49.1323,49.1069,49.1069,40252.0
2015-07-31 15:40:00,57.97,57.97,57.9,57.9,85712.0,49.1069,49.1069,49.0476,49.0476,85712.0
2015-07-31 15:50:00,57.9,57.98,57.88,57.96,191110.0,49.0476,49.1154,49.0306,49.0984,191110.0
2015-08-03 09:30:00,58.09,58.14,57.83,57.88,53719.0,49.2085,49.2509,48.9883,49.0306,53719.0
2015-08-03 09:40:00,57.83,57.89,57.69,57.7,39362.0,48.9883,49.0391,48.8697,48.8782,39362.0
2015-08-03 09:50:00,57.7,57.85,57.67,57.84,32808.0,48.8782,49.0052,48.8528,48.9968,32808.0
2015-08-03 10:00:00,57.83,57.85,57.72,57.73,22571.0,48.9883,49.0052,48.8951,48.9036,22571.0
2015-08-03 10:10:00,57.73,57.77,57.66,57.66,19978.0,48.9036,48.9375,48.8443,48.8443,19978.0
2015-08-03 10:20:00,57.66,57.69,57.6,57.64,16034.0,48.8443,48.8697,48.7935,48.8273,16034.0
2015-08-03 10:30:00,57.64,57.64,57.54,57.55,26752.0,48.8273,48.8273,48.7426,48.7511,26752.0
2015-08-03 10:40:00,57.55,57.64,57.53,57.64,15536.0,48.7511,48.8273,48.7342,48.8273,15536.0
2015-08-03 10:50:00,57.64,57.71,57.63,57.7,14985.0,48.8273,48.8866,48.8189,48.8782,14985.0
2015-08-03 11:00:00,57.7,57.72,57.66,57.69,14709.0,48.8782,48.8951,48.8443,48.8697,14709.0
2015-08-03 11:10:00,57.69,57.76,57.67,57.76,15568.0,48.8697,48.929,48.8528,48.929,15568.0
2015-08-03 11:20:00,57.75,57.83,57.75,57.83,20337.0,48.9205,48.9883,48.9205,48.9883,20337.0
2015-08-03 11:30:00,57.83,57.88,57.82,57.85,18739.0,48.9883,49.0306,48.9798,49.0052,18739.0
2015-08-03 11:40:00,57.85,57.88,57.84,57.84,12947.0,49.0052,49.0306,48.9968,48.9968,12947.0
2015-08-03 11:50:00,57.84,57.84,57.79,57.8,12214.0,48.9968,48.9968,48.9544,48.9629,12214.0
2015-08-03 12:00:00,57.81,57.83,57.75,57.8,19124.0,48.9713,48.9883,48.9205,48.9629,19124.0
2015-08-03 12:10:00,57.79,57.85,57.76,57.78,16944.0,48.9544,49.0052,48.929,48.9459,16944.0
2015-08-03 12:20:00,57.76,57.82,57.76,57.82,10052.0,48.929,48.9798,48.929,48.9798,10052.0
2015-08-03 12:30:00,57.82,57.82,57.68,57.7,18868.0,48.9798,48.9798,48.8612,48.8782,18868.0
2015-08-03 12:40:00,57.69,57.72,57.62,57.62,14637.0,48.8697,48.8951,48.8104,48.8104,14637.0
2015-08-03 12:50:00,57.62,57.63,57.54,57.54,32728.0,48.8104,48.8189,48.7426,48.7426,32728.0
2015-08-03 13:00:00,57.54,57.57,57.49,57.5,23665.0,48.7426,48.768,48.7003,48.7087,23665.0
2015-08-03 13:10:00,57.5,57.53,57.49,57.53,27687.0,48.7087,48.7342,48.7003,48.7342,27687.0
2015-08-03 13:20:00,57.53,57.58,57.52,57.58,14996.0,48.7342,48.7765,48.7257,48.7765,14996.0
2015-08-03 13:30:00,57.58,57.61,57.56,57.57,14787.0,48.7765,48.8019,48.7596,48.768,14787.0
2015-08-03 13:40:00,57.57,57.66,57.56,57.66,15906.0,48.768,48.8443,48.7596,48.8443,15906.0
2015-08-03 13:50:00,57.65,57.67,57.6,57.61,16828.0,48.8358,48.8528,48.7935,48.8019,16828.0
2015-08-03 14:00:00,57.6,57.64,57.59,57.6,28336.0,48.7935,48.8273,48.785,48.7935,28336.0
2015-08-03 14:10:00,57.6,57.62,57.57,57.6,16667.0,48.7935,48.8104,48.768,48.7935,16667.0
2015-08-03 14:20:00,57.6,57.62,57.58,57.61,17976.0,48.7935,48.8104,48.7765,48.8019,17976.0
2015-08-03 14:30:00,57.61,57.66,57.59,57.66,16500.0,48.8019,48.8443,48.785,48.8443,16500.0
2015-08-03 14:40:00,57.65,57.65,57.59,57.61,20192.0,48.8358,48.8358,48.785,48.8019,20192.0
2015-08-03 14:50:00,57.6,57.61,57.56,57.58,20187.0,48.7935,48.8019,48.7596,48.7765,20187.0
2015-08-03 15:00:00,57.59,57.65,57.59,57.65,26766.0,48.785,48.8358,48.785,48.8358,26766.0
2015-08-03 15:10:00,57.65,57.66,57.62,57.66,29480.0,48.8358,48.8443,48.8104,48.8443,29480.0
2015-08-03 15:20:00,57.66,57.72,57.65,57.72,30753.0,48.8443,48.8951,48.8358,48.8951,30753.0
2015-08-03 15:30:00,57.72,57.81,57.66,57.8,52685.0,48.8951,48.9713,48.8443,48.9629,52685.0
2015-08-03 15:40:00,57.81,57.86,57.79,57.8,46724.0,48.9713,49.0137,48.9544,48.9629,46724.0
2015-08-03 15:50:00,57.8,57.88,57.77,57.87,103752.0,48.9629,49.0306,48.9375,49.0222,103752.0
2015-08-04 09:30:00,57.79,57.96,57.74,57.79,38221.0,48.9544,49.0984,48.9121,48.9544,38221.0
2015-08-04 09:40:00,57.79,57.91,57.79,57.91,46426.0,48.9544,49.0561,48.9544,49.0561,46426.0
2015-08-04 09:50:00,57.9,58.03,57.88,58.03,35319.0,49.0476,49.1577,49.0306,49.1577,35319.0
2015-08-04 10:00:00,58.04,58.04,57.87,57.97,38154.0,49.1662,49.1662,49.0222,49.1069,38154.0
2015-08-04 10:10:00,57.97,58.06,57.91,58.02,22238.0,49.1069,49.1831,49.0561,49.1492,22238.0
2015-08-04 10:20:00,58.02,58.12,58.02,58.07,24434.0,49.1492,49.234,49.1492,49.1916,24434.0
2015-08-04 10:30:00,58.08,58.11,58.05,58.05,14728.0,49.2001,49.2255,49.1747,49.1747,14728.0
2015-08-04 10:40:00,58.05,58.1,58.02,58.07,19102.0,49.1747,49.217,49.1492,49.1916,19102.0
2015-08-04 10:50:00,58.06,58.06,57.98,58.01,25871.0,49.1831,49.1831,49.1154,49.1408,25871.0
2015-08-04 11:00:00,58.01,58.08,58.0,58.03,23292.0,49.1408,49.2001,49.1323,49.1577,23292.0
2015-08-04 11:10:00,58.03,58.08,58.03,58.06,16263.0,49.1577,49.2001,49.1577,49.1831,16263.0
2015-08-04 11:20:00,58.05,58.06,58.01,58.05,13774.0,49.1747,49.1831,49.1408,49.1747,13774.0
2015-08-04 11:30:00,58.05,58.11,58.03,58.07,18263.0,49.1747,49.2255,49.1577,49.1916,18263.0
2015-08-04 11:40:00,58.07,58.09,58.05,58.05,12246.0,49.1916,49.2085,49.1747,49.1747,12246.0
2015-08-04 11:50:00,58.05,58.11,58.03,58.1,13451.0,49.1747,49.2255,49.1577,49.217,13451.0
2015-08-04 12:00:00,58.1,58.13,58.08,58.09,22588.0,49.217,49.2424,49.2001,49.2085,22588.0
2015-08-04 12:10:00,58.09,58.13,58.09,58.13,25358.0,49.2085,49.2424,49.2085,49.2424,25358.0
2015-08-04 12:20:00,58.13,58.13,58.06,58.07,16336.0,49.2424,49.2424,49.1831,49.1916,16336.0
2015-08-04 12:30:00,58.08,58.11,58.07,58.1,6080.0,49.2001,49.2255,49.1916,49.217,6080.0
2015-08-04 12:40:00,58.11,58.11,58.02,58.02,15778.0,49.2255,49.2255,49.1492,49.1492,15778.0
2015-08-04 12:50:00,58.02,58.02,57.94,57.95,9034.0,49.1492,49.1492,49.0815,49.0899,9034.0
2015-08-04 13:00:00,57.95,57.96,57.92,57.96,11002.0,49.0899,49.0984,49.0645,49.0984,11002.0
2015-08-04 13:10:00,57.97,58.01,57.95,58.0,13890.0,49.1069,49.1408,49.0899,49.1323,13890.0
2015-08-04 13:20:00,58.0,58.06,58.0,58.06,11074.0,49.1323,49.1831,49.1323,49.1831,11074.0
2015-08-04 13:30:00,58.06,58.12,58.06,58.11,11845.0,49.1831,49.234,49.1831,49.2255,11845.0
2015-08-04 13:40:00,58.12,58.12,58.01,58.02,17423.0,49.234,49.234,49.1408,49.1492,17423.0
2015-08-04 13:50:00,58.02,58.02,57.9,57.92,18458.0,49.1492,49.1492,49.0476,49.0645,18458.0
2015-08-04 14:00:00,57.91,57.94,57.88,57.89,12849.0,49.0561,49.0815,49.0306,49.0391,12849.0
2015-08-04 14:10:00,57.89,57.89,57.84,57.89,14497.0,49.0391,49.0391,48.9968,49.0391,14497.0
2015-08-04 14:20:00,57.9,57.9,57.85,57.88,14881.0,49.0476,49.0476,49.0052,49.0306,14881.0
2015-08-04 14:30:00,57.88,57.95,57.87,57.94,11345.0,49.0306,49.0899,49.0222,49.0815,11345.0
2015-08-04 14:40:00,57.94,57.99,57.93,57.99,17859.0,49.0815,49.1238,49.073,49.1238,17859.0
2015-08-04 14:50:00,57.99,58.01,57.97,58.01,13280.0,49.1238,49.1408,49.1069,49.1408,13280.0
2015-08-04 15:00:00,58.02,58.04,57.95,57.99,24771.0,49.1492,49.1662,49.0899,49.1238,24771.0
2015-08-04 15:10:00,57.99,57.99,57.94,57.94,27553.0,49.1238,49.1238,49.0815,49.0815,27553.0
2015-08-04 15:20:00,57.94,57.98,57.92,57.98,30063.0,49.0815,49.1154,49.0645,49.1154,30063.0
2015-08-04 15:30:00,57.97,58.0,57.92,57.93,40444.0,49.1069,49.1323,49.0645,49.073,40444.0
2015-08-04 15:40:00,57.93,57.95,57.84,57.85,54983.0,49.073,49.0899,48.9968,49.0052,54983.0
2015-08-04 15:50:00,57.85,57.92,57.83,57.9,97100.0,49.0052,49.0645,48.9883,49.0476,97100.0
2015-08-05 09:30:00,58.29,58.39,58.07,58.27,37564.0,49.378,49.4627,49.1916,49.361,37564.0
2015-08-05 09:40:00,58.27,58.41,58.26,58.39,23586.0,49.361,49.4796,49.3525,49.4627,23586.0
2015-08-05 09:50:00,58.42,58.44,58.29,58.33,17167.0,49.4881,49.505,49.378,49.4118,17167.0
2015-08-05 10:00:00,58.34,58.41,58.29,58.41,25469.0,49.4203,49.4796,49.378,49.4796,25469.0
2015-08-05 10:10:00,58.41,58.48,58.41,58.43,34523.0,49.4796,49.5389,49.4796,49.4966,34523.0
2015-08-05 10:20:00,58.42,58.45,58.36,58.38,16021.0,49.4881,49.5135,49.4373,49.4542,16021.0
2015-08-05 10:30:00,58.38,58.41,58.35,58.41,30614.0,49.4542,49.4796,49.4288,49.4796,30614.0
2015-08-05 10:40:00,58.41,58.41,58.32,58.35,13675.0,49.4796,49.4796,49.4034,49.4288,13675.0
2015-08-05 10:50:00,58.34,58.39,58.33,58.38,16549.0,49.4203,49.4627,49.4118,49.4542,16549.0
2015-08-05 11:00:00,58.39,58.42,58.36,58.4,31537.0,49.4627,49.4881,49.4373,49.4711,31537.0
2015-08-05 11:10:00,58.4,58.42,58.38,58.41,17477.0,49.4711,49.4881,49.4542,49.4796,17477.0
2015-08-05 11:20:00,58.41,58.47,58.4,58.47,25887.0,49.4796,49.5304,49.4711,49.5304,25887.0
2015-08-05 11:30:00,58.47,58.48,58.42,58.43,10737.0,49.5304,49.5389,49.4881,49.4966,10737.0
2015-08-05 11:40:00,58.43,58.45,58.42,58.44,17357.0,49.4966,49.5135,49.4881,49.505,17357.0
2015-08-05 11:50:00,58.43,58.45,58.33,58.35,21672.0,49.4966,49.5135,49.4118,49.4288,21672.0
2015-08-05 12:00:00,58.37,58.37,58.31,58.33,9805.0,49.4457,49.4457,49.3949,49.4118,9805.0
2015-08-05 12:10:00,58.34,58.36,58.27,58.28,13021.0,49.4203,49.4373,49.361,49.3695,13021.0
2015-08-05 12:20:00,58.28,58.29,58.25,58.27,19274.0,49.3695,49.378,49.3441,49.361,19274.0
2015-08-05 12:30:00,58.27,58.32,58.25,58.29,18440.0,49.361,49.4034,49.3441,49.378,18440.0
2015-08-05 12:40:00,58.28,58.33,58.22,58.32,27268.0,49.3695,49.4118,49.3187,49.4034,27268.0
2015-08-05 12:50:00,58.32,58.36,58.28,58.36,17657.0,49.4034,49.4373,49.3695,49.4373,17657.0
2015-08-05 13:00:00,58.37,58.37,58.31,58.33,7862.0,49.4457,49.4457,49.3949,49.4118,7862.0
2015-08-05 13:10:00,58.33,58.33,58.23,58.26,19596.0,49.4118,49.4118,49.3271,49.3525,19596.0
2015-08-05 13:20:00,58.25,58.29,58.24,58.29,10430.0,49.3441,49.378,49.3356,49.378,10430.0
2015-08-05 13:30:00,58.3,58.34,58.26,58.34,10936.0,49.3864,49.4203,49.3525,49.4203,10936.0
2015-08-05 13:40:00,58.34,58.38,58.34,58.36,15040.0,49.4203,49.4542,49.4203,49.4373,15040.0
2015-08-05 13:50:00,58.35,58.37,58.3,58.36,22937.0,49.4288,49.4457,49.3864,49.4373,22937.0
2015-08-05 14:00:00,58.36,58.37,58.32,58.34,19395.0,49.4373,49.4457,49.4034,49.4203,19395.0
2015-08-05 14:10:00,58.33,58.4,58.33,58.38,16425.0,49.4118,49.4711,49.4118,49.4542,16425.0
2015-08-05 14:20:00,58.39,58.47,58.38,58.46,21373.0,49.4627,49.5304,49.4542,49.522,21373.0
2015-08-05 14:30:00,58.46,58.46,58.4,58.41,18864.0,49.522,49.522,49.4711,49.4796,18864.0
2015-08-05 14:40:00,58.41,58.41,58.35,58.41,29401.0,49.4796,49.4796,49.4288,49.4796,29401.0
2015-08-05 14:50:00,58.41,58.41,58.36,58.37,21730.0,49.4796,49.4796,49.4373,49.4457,21730.0
2015-08-05 15:00:00,58.37,58.44,58.36,58.44,18614.0,49.4457,49.505,49.4373,49.505,18614.0
2015-08-05 15:10:00,58.44,58.45,58.39,58.39,36375.0,49.505,49.5135,49.4627,49.4627,36375.0
2015-08-05 15:20:00,58.39,58.42,58.38,58.4,25493.0,49.4627,49.4881,49.4542,49.4711,25493.0
2015-08-05 15:30:00,58.39,58.39,58.31,58.32,39405.0,49.4627,49.4627,49.3949,49.4034,39405.0
2015-08-05 15:40:00,58.31,58.35,58.3,58.34,47948.0,49.3949,49.4288,49.3864,49.4203,47948.0
2015-08-05 15:50:00,58.35,58.35,58.29,58.3,90470.0,49.4288,49.4288,49.378,49.3864,90470.0
2015-08-06 09:30:00,58.46,58.58,58.26,58.56,72558.0,49.522,49.6236,49.3525,49.6067,72558.0
2015-08-06 09:40:00,58.57,58.59,58.52,58.56,34424.0,49.6152,49.6321,49.5728,49.6067,34424.0
2015-08-06 09:50:00,58.55,58.55,58.46,58.52,26019.0,49.5982,49.5982,49.522,49.5728,26019.0
2015-08-06 10:00:00,58.52,58.52,58.39,58.42,26233.0,49.5728,49.5728,49.4627,49.4881,26233.0
2015-08-06 10:10:00,58.42,58.47,58.4,58.4,21466.0,49.4881,49.5304,49.4711,49.4711,21466.0
2015-08-06 10:20:00,58.4,58.4,58.3,58.3,18150.0,49.4711,49.4711,49.3864,49.3864,18150.0
2015-08-06 10:30:00,58.3,58.34,58.26,58.33,26650.0,49.3864,49.4203,49.3525,49.4118,26650.0
2015-08-06 10:40:00,58.34,58.39,58.31,58.38,31813.0,49.4203,49.4627,49.3949,49.4542,31813.0
2015-08-06 10:50:00,58.38,58.38,58.28,58.37,39914.0,49.4542,49.4542,49.3695,49.4457,39914.0
2015-08-06 11:00:00,58.38,58.38,58.27,58.3,25265.0,49.4542,49.4542,49.361,49.3864,25265.0
2015-08-06 11:10:00,58.31,58.33,58.28,58.32,32383.0,49.3949,49.4118,49.3695,49.4034,32383.0
2015-08-06 11:20:00,58.32,58.35,58.27,58.3,19112.0,49.4034,49.4288,49.361,49.3864,19112.0
2015-08-06 11:30:00,58.3,58.3,58.2,58.22,25198.0,49.3864,49.3864,49.3017,49.3187,25198.0
2015-08-06 11:40:00,58.21,58.22,58.15,58.22,18589.0,49.3102,49.3187,49.2594,49.3187,18589.0
2015-08-06 11:50:00,58.21,58.22,58.06,58.08,29621.0,49.3102,49.3187,49.1831,49.2001,29621.0
2015-08-06 12:00:00,58.08,58.15,58.08,58.12,21469.0,49.2001,49.2594,49.2001,49.234,21469.0
2015-08-06 12:10:00,58.12,58.12,58.06,58.07,13614.0,49.234,49.234,49.1831,49.1916,13614.0
2015-08-06 12:20:00,58.06,58.08,58.02,58.06,11968.0,49.1831,49.2001,49.1492,49.1831,11968.0
2015-08-06 12:30:00,58.07,58.07,58.0,58.0,17492.0,49.1916,49.1916,49.1323,49.1323,17492.0
2015-08-06 12:40:00,58.0,58.03,57.98,58.03,17236.0,49.1323,49.1577,49.1154,49.1577,17236.0
2015-08-06 12:50:00,58.04,58.04,57.96,57.98,18219.0,49.1662,49.1662,49.0984,49.1154,18219.0
2015-08-06 13:00:00,57.98,57.99,57.95,57.96,18786.0,49.1154,49.1238,49.0899,49.0984,18786.0
2015-08-06 13:10:00,57.95,57.97,57.91,57.92,53631.0,49.0899,49.1069,49.0561,49.0645,53631.0
2015-08-06 13:20:00,57.92,57.96,57.9,57.94,39841.0,49.0645,49.0984,49.0476,49.0815,39841.0
2015-08-06 13:30:00,57.95,57.96,57.92,57.93,16322.0,49.0899,49.0984,49.0645,49.073,16322.0
2015-08-06 13:40:00,57.93,57.95,57.9,57.9,19197.0,49.073,49.0899,49.0476,49.0476,19197.0
2015-08-06 13:50:00,57.9,57.9,57.79,57.8,32484.0,49.0476,49.0476,48.9544,48.9629,32484.0
2015-08-06 14:00:00,57.8,57.8,57.74,57.75,38292.0,48.9629,48.9629,48.9121,48.9205,38292.0
2015-08-06 14:10:00,57.74,57.81,57.74,57.79,11849.0,48.9121,48.9713,48.9121,48.9544,11849.0
2015-08-06 14:20:00,57.8,57.92,57.79,57.89,27925.0,48.9629,49.0645,48.9544,49.0391,27925.0
2015-08-06 14:30:00,57.88,57.9,57.83,57.85,23937.0,49.0306,49.0476,48.9883,49.0052,23937.0
2015-08-06 14:40:00,57.85,57.9,57.83,57.89,24977.0,49.0052,49.0476,48.9883,49.0391,24977.0
2015-08-06 14:50:00,57.89,57.89,57.83,57.85,23819.0,49.0391,49.0391,48.9883,49.0052,23819.0
2015-08-06 15:00:00,57.85,57.87,57.84,57.86,18594.0,49.0052,49.0222,48.9968,49.0137,18594.0
2015-08-06 15:10:00,57.86,57.87,57.83,57.86,25311.0,49.0137,49.0222,48.9883,49.0137,25311.0
2015-08-06 15:20:00,57.86,57.87,57.79,57.81,39102.0,49.0137,49.0222,48.9544,48.9713,39102.0
2015-08-06 15:30:00,57.81,57.81,57.76,57.79,35840.0,48.9713,48.9713,48.929,48.9544,35840.0
2015-08-06 15:40:00,57.8,57.87,57.79,57.85,56108.0,48.9629,49.0222,48.9544,49.0052,56108.0
2015-08-06 15:50:00,57.86,57.88,57.82,57.85,119583.0,49.0137,49.0306,48.9798,49.0052,119583.0
2015-08-07 09:30:00,57.7,58.29,57.61,57.65,33855.0,48.8782,49.378,48.8019,48.8358,33855.0
2015-08-07 09:40:00,57.64,57.72,57.48,57.57,55958.0,48.8273,48.8951,48.6918,48.768,55958.0
2015-08-07 09:50:00,57.57,57.58,57.48,57.5,40660.0,48.768,48.7765,48.6918,48.7087,40660.0
2015-08-07 10:00:00,57.5,57.51,57.41,57.47,56337.0,48.7087,48.7172,48.6325,48.6833,56337.0
2015-08-07 10:10:00,57.46,57.53,57.44,57.45,39419.0,48.6749,48.7342,48.6579,48.6664,39419.0
2015-08-07 10:20:00,57.45,57.46,57.27,57.35,59493.0,48.6664,48.6749,48.5139,48.5817,59493.0
2015-08-07 10:30:00,57.36,57.57,57.36,57.52,30940.0,48.5901,48.768,48.5901,48.7257,30940.0
2015-08-07 10:40:00,57.52,57.54,57.43,57.52,38583.0,48.7257,48.7426,48.6494,48.7257,38583.0
2015-08-07 10:50:00,57.53,57.55,57.47,57.49,32335.0,48.7342,48.7511,48.6833,48.7003,32335.0
2015-08-07 11:00:00,57.49,57.55,57.45,57.45,47146.0,48.7003,48.7511,48.6664,48.6664,47146.0
2015-08-07 11:10:00,57.45,57.5,57.36,57.37,69171.0,48.6664,48.7087,48.5901,48.5986,69171.0
2015-08-07 11:20:00,57.38,57.51,57.38,57.5,17401.0,48.6071,48.7172,48.6071,48.7087,17401.0
2015-08-07 11:30:00,57.5,57.51,57.44,57.44,33612.0,48.7087,48.7172,48.6579,48.6579,33612.0
2015-08-07 11:40:00,57.45,57.51,57.45,57.5,42415.0,48.6664,48.7172,48.6664,48.7087,42415.0
2015-08-07 11:50:00,57.5,57.53,57.47,57.53,26351.0,48.7087,48.7342,48.6833,48.7342,26351.0
2015-08-07 12:00:00,57.55,57.6,57.53,57.6,10799.0,48.7511,48.7935,48.7342,48.7935,10799.0
2015-08-07 12:10:00,57.6,57.6,57.57,57.59,12239.0,48.7935,48.7935,48.768,48.785,12239.0
2015-08-07 12:20:00,57.59,57.59,57.54,57.55,14838.0,48.785,48.785,48.7426,48.7511,14838.0
2015-08-07 12:30:00,57.55,57.57,57.52,57.57,19359.0,48.7511,48.768,48.7257,48.768,19359.0
2015-08-07 12:40:00,57.57,57.6,57.57,57.58,10239.0,48.768,48.7935,48.768,48.7765,10239.0
2015-08-07 12:50:00,57.58,57.6,57.51,57.56,11368.0,48.7765,48.7935,48.7172,48.7596,11368.0
2015-08-07 13:00:00,57.56,57.58,57.54,57.55,11118.0,48.7596,48.7765,48.7426,48.7511,11118.0
2015-08-07 13:10:00,57.55,57.55,57.52,57.53,9088.0,48.7511,48.7511,48.7257,48.7342,9088.0
2015-08-07 13:20:00,57.53,57.53,57.49,57.53,19752.0,48.7342,48.7342,48.7003,48.7342,19752.0
2015-08-07 13:30:00,57.53,57.59,57.52,57.56,15742.0,48.7342,48.785,48.7257,48.7596,15742.0
2015-08-07 13:40:00,57.55,57.63,57.55,57.62,18439.0,48.7511,48.8189,48.7511,48.8104,18439.0
2015-08-07 13:50:00,57.62,57.63,57.59,57.61,16663.0,48.8104,48.8189,48.785,48.8019,16663.0
2015-08-07 14:00:00,57.61,57.64,57.58,57.62,10418.0,48.8019,48.8273,48.7765,48.8104,10418.0
2015-08-07 14:10:00,57.64,57.66,57.57,57.57,18436.0,48.8273,48.8443,48.768,48.768,18436.0
2015-08-07 14:20:00,57.57,57.64,57.55,57.61,20059.0,48.768,48.8273,48.7511,48.8019,20059.0
2015-08-07 14:30:00,57.62,57.7,57.61,57.68,18736.0,48.8104,48.8782,48.8019,48.8612,18736.0
2015-08-07 14:40:00,57.67,57.68,57.64,57.68,17427.0,48.8528,48.8612,48.8273,48.8612,17427.0
2015-08-07 14:50:00,57.69,57.71,57.67,57.7,14428.0,48.8697,48.8866,48.8528,48.8782,14428.0
2015-08-07 15:00:00,57.69,57.72,57.68,57.71,17740.0,48.8697,48.8951,48.8612,48.8866,17740.0
2015-08-07 15:10:00,57.72,57.73,57.68,57.71,23607.0,48.8951,48.9036,48.8612,48.8866,23607.0
2015-08-07 15:20:00,57.71,57.85,57.71,57.84,34165.0,48.8866,49.0052,48.8866,48.9968,34165.0
2015-08-07 15:30:00,57.84,57.87,57.82,57.83,27786.0,48.9968,49.0222,48.9798,48.9883,27786.0
2015-08-07 15:40:00,57.82,57.85,57.78,57.82,59915.0,48.9798,49.0052,48.9459,48.9798,59915.0
2015-08-07 15:50:00,57.82,57.83,57.77,57.82,127412.0,48.9798,48.9883,48.9375,48.9798,127412.0
2015-08-10 09:30:00,58.18,58.63,58.18,58.61,54954.0,49.2848,49.666,49.2848,49.649,54954.0
2015-08-10 09:40:00,58.61,58.7,58.6,58.67,43880.0,49.649,49.7253,49.6406,49.6999,43880.0
2015-08-10 09:50:00,58.67,58.72,58.57,58.59,22799.0,49.6999,49.7422,49.6152,49.6321,22799.0
2015-08-10 10:00:00,58.62,58.64,58.58,58.58,17352.0,49.6575,49.6744,49.6236,49.6236,17352.0
2015-08-10 10:10:00,58.59,58.62,58.56,58.56,20766.0,49.6321,49.6575,49.6067,49.6067,20766.0
2015-08-10 10:20:00,58.55,58.6,58.54,58.6,30965.0,49.5982,49.6406,49.5897,49.6406,30965.0
2015-08-10 10:30:00,58.6,58.6,58.54,58.55,43722.0,49.6406,49.6406,49.5897,49.5982,43722.0
2015-08-10 10:40:00,58.55,58.59,58.53,58.59,40530.0,49.5982,49.6321,49.5813,49.6321,40530.0
2015-08-10 10:50:00,58.59,58.64,58.58,58.63,15895.0,49.6321,49.6744,49.6236,49.666,15895.0
2015-08-10 11:00:00,58.64,58.72,58.63,58.7,26626.0,49.6744,49.7422,49.666,49.7253,26626.0
2015-08-10 11:10:00,58.69,58.75,58.69,58.74,14961.0,49.7168,49.7676,49.7168,49.7592,14961.0
2015-08-10 11:20:00,58.73,58.74,58.65,58.66,18774.0,49.7507,49.7592,49.6829,49.6914,18774.0
2015-08-10 11:30:00,58.66,58.67,58.63,58.64,15040.0,49.6914,49.6999,49.666,49.6744,15040.0
2015-08-10 11:40:00,58.64,58.67,58.63,58.64,9970.0,49.6744,49.6999,49.666,49.6744,9970.0
2015-08-10 11:50:00,58.64,58.68,58.62,58.62,12583.0,49.6744,49.7083,49.6575,49.6575,12583.0
2015-08-10 12:00:00,58.61,58.66,58.61,58.66,13530.0,49.649,49.6914,49.649,49.6914,13530.0
2015-08-10 12:10:00,58.65,58.66,58.64,58.64,6149.0,49.6829,49.6914,49.6744,49.6744,6149.0
2015-08-10 12:20:00,58.65,58.65,58.61,58.63,13600.0,49.6829,49.6829,49.649,49.666,13600.0
2015-08-10 12:30:00,58.63,58.64,58.62,58.63,10300.0,49.666,49.6744,49.6575,49.666,10300.0
2015-08-10 12:40:00,58.62,58.63,58.6,58.63,12061.0,49.6575,49.666,49.6406,49.666,12061.0
2015-08-10 12:50:00,58.63,58.66,58.61,58.65,5638.0,49.666,49.6914,49.649,49.6829,5638.0
2015-08-10 13:00:00,58.65,58.72,58.64,58.69,19239.0,49.6829,49.7422,49.6744,49.7168,19239.0
2015-08-10 13:10:00,58.7,58.73,58.7,58.71,7559.0,49.7253,49.7507,49.7253,49.7337,7559.0
2015-08-10 13:20:00,58.71,58.72,58.68,58.68,12232.0,49.7337,49.7422,49.7083,49.7083,12232.0
2015-08-10 13:30:00,58.69,58.69,58.64,58.64,7700.0,49.7168,49.7168,49.6744,49.6744,7700.0
2015-08-10 13:40:00,58.64,58.65,58.61,58.62,9925.0,49.6744,49.6829,49.649,49.6575,9925.0
2015-08-10 13:50:00,58.62,58.64,58.62,58.64,7034.0,49.6575,49.6744,49.6575,49.6744,7034.0
2015-08-10 14:00:00,58.64,58.64,58.62,58.64,8029.0,49.6744,49.6744,49.6575,49.6744,8029.0
2015-08-10 14:10:00,58.65,58.65,58.6,58.62,34991.0,49.6829,49.6829,49.6406,49.6575,34991.0
2015-08-10 14:20:00,58.62,58.62,58.55,58.58,17465.0,49.6575,49.6575,49.5982,49.6236,17465.0
2015-08-10 14:30:00,58.58,58.65,58.57,58.63,25662.0,49.6236,49.6829,49.6152,49.666,25662.0
2015-08-10 14:40:00,58.64,58.64,58.6,58.6,26242.0,49.6744,49.6744,49.6406,49.6406,26242.0
2015-08-10 14:50:00,58.6,58.61,58.56,58.56,23422.0,49.6406,49.649,49.6067,49.6067,23422.0
2015-08-10 15:00:00,58.55,58.58,58.54,58.54,13943.0,49.5982,49.6236,49.5897,49.5897,13943.0
2015-08-10 15:10:00,58.55,58.56,58.52,58.52,26854.0,49.5982,49.6067,49.5728,49.5728,26854.0
2015-08-10 15:20:00,58.53,58.55,58.5,58.5,26114.0,49.5813,49.5982,49.5559,49.5559,26114.0
2015-08-10 15:30:00,58.51,58.52,58.48,58.5,40139.0,49.5643,49.5728,49.5389,49.5559,40139.0
2015-08-10 15:40:00,58.5,58.55,58.5,58.53,37060.0,49.5559,49.5982,49.5559,49.5813,37060.0
2015-08-10 15:50:00,58.54,58.57,58.5,58.57,114543.0,49.5897,49.6152,49.5559,49.6152,114543.0
2015-08-11 09:30:00,58.13,58.34,57.91,57.92,40508.0,49.2424,49.4203,49.0561,49.0645,40508.0
2015-08-11 09:40:00,57.92,57.99,57.86,57.89,34644.0,49.0645,49.1238,49.0137,49.0391,34644.0
2015-08-11 09:50:00,57.88,57.93,57.85,57.91,25943.0,49.0306,49.073,49.0052,49.0561,25943.0
2015-08-11 10:00:00,57.9,58.0,57.89,57.95,23519.0,49.0476,49.1323,49.0391,49.0899,23519.0
2015-08-11 10:10:00,57.95,58.01,57.85,57.93,98767.0,49.0899,49.1408,49.0052,49.073,98767.0
2015-08-11 10:20:00,57.92,58.03,57.9,57.98,65348.0,49.0645,49.1577,49.0476,49.1154,65348.0
2015-08-11 10:30:00,57.99,58.0,57.92,57.95,45849.0,49.1238,49.1323,49.0645,49.0899,45849.0
2015-08-11 10:40:00,57.94,58.11,57.93,58.11,37542.0,49.0815,49.2255,49.073,49.2255,37542.0
2015-08-11 10:50:00,58.1,58.13,58.06,58.07,21911.0,49.217,49.2424,49.1831,49.1916,21911.0
2015-08-11 11:00:00,58.07,58.08,57.93,57.94,126703.0,49.1916,49.2001,49.073,49.0815,126703.0
2015-08-11 11:10:00,57.94,57.99,57.93,57.98,12874.0,49.0815,49.1238,49.073,49.1154,12874.0
2015-08-11 11:20:00,57.98,57.98,57.95,57.96,29950.0,49.1154,49.1154,49.0899,49.0984,29950.0
2015-08-11 11:30:00,57.96,57.99,57.91,57.93,30359.0,49.0984,49.1238,49.0561,49.073,30359.0
2015-08-11 11:40:00,57.93,57.96,57.85,57.88,31110.0,49.073,49.0984,49.0052,49.0306,31110.0
2015-08-11 11:50:00,57.88,57.9,57.84,57.86,31098.0,49.0306,49.0476,48.9968,49.0137,31098.0
2015-08-11 12:00:00,57.86,57.92,57.86,57.91,22869.0,49.0137,49.0645,49.0137,49.0561,22869.0
2015-08-11 12:10:00,57.92,57.94,57.88,57.89,14720.0,49.0645,49.0815,49.0306,49.0391,14720.0
2015-08-11 12:20:00,57.89,57.91,57.87,57.9,10999.0,49.0391,49.0561,49.0222,49.0476,10999.0
2015-08-11 12:30:00,57.89,57.96,57.89,57.95,13028.0,49.0391,49.0984,49.0391,49.0899,13028.0
2015-08-11 12:40:00,57.94,57.98,57.94,57.97,10397.0,49.0815,49.1154,49.0815,49.1069,10397.0
2015-08-11 12:50:00,57.97,57.99,57.94,57.97,13559.0,49.1069,49.1238,49.0815,49.1069,13559.0
2015-08-11 13:00:00,57.96,57.96,57.93,57.94,40019.0,49.0984,49.0984,49.073,49.0815,40019.0
2015-08-11 13:10:00,57.94,57.94,57.88,57.92,33776.0,49.0815,49.0815,49.0306,49.0645,33776.0
2015-08-11 13:20:00,57.92,57.99,57.91,57.99,21694.0,49.0645,49.1238,49.0561,49.1238,21694.0
2015-08-11 13:30:00,57.99,58.03,57.97,58.03,13966.0,49.1238,49.1577,49.1069,49.1577,13966.0
2015-08-11 13:40:00,58.02,58.05,58.02,58.04,97608.0,49.1492,49.1747,49.1492,49.1662,97608.0
2015-08-11 13:50:00,58.04,58.07,58.04,58.05,9406.0,49.1662,49.1916,49.1662,49.1747,9406.0
2015-08-11 14:00:00,58.04,58.11,58.02,58.11,25498.0,49.1662,49.2255,49.1492,49.2255,25498.0
2015-08-11 14:10:00,58.12,58.12,58.08,58.08,19904.0,49.234,49.234,49.2001,49.2001,19904.0
2015-08-11 14:20:00,58.09,58.11,58.07,58.08,17513.0,49.2085,49.2255,49.1916,49.2001,17513.0
2015-08-11 14:30:00,58.08,58.09,58.03,58.08,21162.0,49.2001,49.2085,49.1577,49.2001,21162.0
2015-08-11 14:40:00,58.07,58.13,58.07,58.12,12648.0,49.1916,49.2424,49.1916,49.234,12648.0
2015-08-11 14:50:00,58.12,58.16,58.11,58.15,32216.0,49.234,49.2678,49.2255,49.2594,32216.0
2015-08-11 15:00:00,58.15,58.18,58.12,58.15,105605.0,49.2594,49.2848,49.234,49.2594,105605.0
2015-08-11 15:10:00,58.16,58.22,58.16,58.21,42511.0,49.2678,49.3187,49.2678,49.3102,42511.0
2015-08-11 15:20:00,58.21,58.22,58.17,58.22,45901.0,49.3102,49.3187,49.2763,49.3187,45901.0
2015-08-11 15:30:00,58.22,58.23,58.18,58.22,30900.0,49.3187,49.3271,49.2848,49.3187,30900.0
2015-08-11 15:40:00,58.23,58.24,58.11,58.13,67741.0,49.3271,49.3356,49.2255,49.2424,67741.0
2015-08-11 15:50:00,58.13,58.19,58.12,58.15,145322.0,49.2424,49.2932,49.234,49.2594,145322.0
2015-08-12 09:30:00,57.75,58.11,57.43,57.64,47426.0,48.9205,49.2255,48.6494,48.8273,47426.0
2015-08-12 09:40:00,57.64,57.67,57.46,57.47,35694.0,48.8273,48.8528,48.6749,48.6833,35694.0
2015-08-12 09:50:00,57.47,57.58,57.47,57.53,39018.0,48.6833,48.7765,48.6833,48.7342,39018.0
2015-08-12 10:00:00,57.53,57.54,57.44,57.44,57800.0,48.7342,48.7426,48.6579,48.6579,57800.0
2015-08-12 10:10:00,57.44,57.48,57.28,57.3,64671.0,48.6579,48.6918,48.5224,48.5393,64671.0
2015-08-12 10:20:00,57.3,57.3,57.12,57.21,26650.0,48.5393,48.5393,48.3868,48.4631,26650.0
2015-08-12 10:30:00,57.2,57.35,57.18,57.34,26821.0,48.4546,48.5817,48.4377,48.5732,26821.0
2015-08-12 10:40:00,57.33,57.35,57.18,57.19,52601.0,48.5647,48.5817,48.4377,48.4461,52601.0
2015-08-12 10:50:00,57.2,57.22,57.15,57.19,27777.0,48.4546,48.4716,48.4123,48.4461,27777.0
2015-08-12 11:00:00,57.2,57.3,57.19,57.27,33811.0,48.4546,48.5393,48.4461,48.5139,33811.0
2015-08-12 11:10:00,57.27,57.38,57.26,57.37,34785.0,48.5139,48.6071,48.5054,48.5986,34785.0
2015-08-12 11:20:00,57.37,57.39,57.29,57.31,19397.0,48.5986,48.6156,48.5309,48.5478,19397.0
2015-08-12 11:30:00,57.3,57.31,57.18,57.2,27528.0,48.5393,48.5478,48.4377,48.4546,27528.0
2015-08-12 11:40:00,57.19,57.22,57.12,57.17,30480.0,48.4461,48.4716,48.3868,48.4292,30480.0
2015-08-12 11:50:00,57.16,57.17,57.1,57.1,20480.0,48.4207,48.4292,48.3699,48.3699,20480.0
2015-08-12 12:00:00,57.11,57.14,57.07,57.14,26633.0,48.3784,48.4038,48.3445,48.4038,26633.0
2015-08-12 12:10:00,57.14,57.23,57.14,57.22,26488.0,48.4038,48.48,48.4038,48.4716,26488.0
2015-08-12 12:20:00,57.21,57.28,57.2,57.28,11740.0,48.4631,48.5224,48.4546,48.5224,11740.0
2015-08-12 12:30:00,57.29,57.34,57.26,57.31,20117.0,48.5309,48.5732,48.5054,48.5478,20117.0
2015-08-12 12:40:00,57.32,57.36,57.29,57.3,21605.0,48.5563,48.5901,48.5309,48.5393,21605.0
2015-08-12 12:50:00,57.29,57.31,57.25,57.26,19294.0,48.5309,48.5478,48.497,48.5054,19294.0
2015-08-12 13:00:00,57.26,57.37,57.26,57.36,17842.0,48.5054,48.5986,48.5054,48.5901,17842.0
2015-08-12 13:10:00,57.36,57.5,57.34,57.5,22200.0,48.5901,48.7087,48.5732,48.7087,22200.0
2015-08-12 13:20:00,57.5,57.56,57.46,57.52,46982.0,48.7087,48.7596,48.6749,48.7257,46982.0
2015-08-12 13:30:00,57.52,57.54,57.49,57.52,48798.0,48.7257,48.7426,48.7003,48.7257,48798.0
2015-08-12 13:40:00,57.53,57.56,57.51,57.56,16209.0,48.7342,48.7596,48.7172,48.7596,16209.0
2015-08-12 13:50:00,57.55,57.64,57.55,57.63,13362.0,48.7511,48.8273,48.7511,48.8189,13362.0
2015-08-12 14:00:00,57.62,57.62,57.49,57.52,20709.0,48.8104,48.8104,48.7003,48.7257,20709.0
2015-08-12 14:10:00,57.52,57.58,57.51,57.57,31032.0,48.7257,48.7765,48.7172,48.768,31032.0
2015-08-12 14:20:00,57.57,57.58,57.43,57.46,34875.0,48.768,48.7765,48.6494,48.6749,34875.0
2015-08-12 14:30:00,57.47,57.61,57.47,57.61,25693.0,48.6833,48.8019,48.6833,48.8019,25693.0
2015-08-12 14:40:00,57.61,57.69,57.59,57.68,20686.0,48.8019,48.8697,48.785,48.8612,20686.0
2015-08-12 14:50:00,57.68,57.7,57.63,57.7,24520.0,48.8612,48.8782,48.8189,48.8782,24520.0
2015-08-12 15:00:00,57.69,57.73,57.66,57.69,31191.0,48.8697,48.9036,48.8443,48.8697,31191.0
2015-08-12 15:10:00,57.69,57.69,57.64,57.67,30191.0,48.8697,48.8697,48.8273,48.8528,30191.0
2015-08-12 15:20:00,57.68,57.82,57.66,57.8,43230.0,48.8612,48.9798,48.8443,48.9629,43230.0
2015-08-12 15:30:00,57.81,57.86,57.79,57.8,39899.0,48.9713,49.0137,48.9544,48.9629,39899.0
2015-08-12 15:40:00,57.8,57.81,57.71,57.74,45173.0,48.9629,48.9713,48.8866,48.9121,45173.0
2015-08-12 15:50:00,57.75,57.79,57.72,57.78,112428.0,48.9205,48.9544,48.8951,48.9459,112428.0
2015-08-13 09:30:00,57.65,58.0,57.65,57.72,37516.0,48.8358,49.1323,48.8358,48.8951,37516.0
2015-08-13 09:40:00,57.71,57.81,57.69,57.71,24266.0,48.8866,48.9713,48.8697,48.8866,24266.0
2015-08-13 09:50:00,57.73,57.78,57.71,57.74,17024.0,48.9036,48.9459,48.8866,48.9121,17024.0
2015-08-13 10:00:00,57.74,57.76,57.59,57.76,20082.0,48.9121,48.929,48.785,48.929,20082.0
2015-08-13 10:10:00,57.78,57.8,57.7,57.76,21271.0,48.9459,48.9629,48.8782,48.929,21271.0
2015-08-13 10:20:00,57.75,57.85,57.72,57.84,17127.0,48.9205,49.0052,48.8951,48.9968,17127.0
2015-08-13 10:30:00,57.85,57.96,57.84,57.95,21774.0,49.0052,49.0984,48.9968,49.0899,21774.0
2015-08-13 10:40:00,57.96,57.98,57.83,57.83,27766.0,49.0984,49.1154,48.9883,48.9883,27766.0
2015-08-13 10:50:00,57.82,57.9,57.81,57.81,15281.0,48.9798,49.0476,48.9713,48.9713,15281.0
2015-08-13 11:00:00,57.81,57.85,57.71,57.71,23720.0,48.9713,49.0052,48.8866,48.8866,23720.0
2015-08-13 11:10:00,57.72,57.9,57.7,57.89,26982.0,48.8951,49.0476,48.8782,49.0391,26982.0
2015-08-13 11:20:00,57.89,57.91,57.84,57.86,20575.0,49.0391,49.0561,48.9968,49.0137,20575.0
2015-08-13 11:30:00,57.86,57.88,57.81,57.83,15996.0,49.0137,49.0306,48.9713,48.9883,15996.0
2015-08-13 11:40:00,57.84,57.94,57.83,57.94,13145.0,48.9968,49.0815,48.9883,49.0815,13145.0
2015-08-13 11:50:00,57.93,57.94,57.86,57.89,13789.0,49.073,49.0815,49.0137,49.0391,13789.0
2015-08-13 12:00:00,57.9,57.95,57.89,57.94,9326.0,49.0476,49.0899,49.0391,49.0815,9326.0
2015-08-13 12:10:00,57.94,57.97,57.93,57.94,11355.0,49.0815,49.1069,49.073,49.0815,11355.0
2015-08-13 12:20:00,57.94,58.02,57.93,58.02,12740.0,49.0815,49.1492,49.073,49.1492,12740.0
2015-08-13 12:30:00,58.02,58.02,57.97,57.98,11075.0,49.1492,49.1492,49.1069,49.1154,11075.0
2015-08-13 12:40:00,57.97,57.97,57.9,57.93,16912.0,49.1069,49.1069,49.0476,49.073,16912.0
2015-08-13 12:50:00,57.93,57.97,57.93,57.96,12519.0,49.073,49.1069,49.073,49.0984,12519.0
2015-08-13 13:00:00,57.96,58.04,57.95,58.02,14566.0,49.0984,49.1662,49.0899,49.1492,14566.0
2015-08-13 13:10:00,58.03,58.07,58.02,58.03,12537.0,49.1577,49.1916,49.1492,49.1577,12537.0
2015-08-13 13:20:00,58.03,58.08,58.03,58.08,10750.0,49.1577,49.2001,49.1577,49.2001,10750.0
2015-08-13 13:30:00,58.08,58.1,58.04,58.05,12157.0,49.2001,49.217,49.1662,49.1747,12157.0
2015-08-13 13:40:00,58.06,58.06,58.0,58.0,12078.0,49.1831,49.1831,49.1323,49.1323,12078.0
2015-08-13 13:50:00,58.0,58.0,57.92,57.93,20876.0,49.1323,49.1323,49.0645,49.073,20876.0
2015-08-13 14:00:00,57.93,57.97,57.9,57.96,33095.0,49.073,49.1069,49.0476,49.0984,33095.0
2015-08-13 14:10:00,57.96,57.97,57.93,57.95,31121.0,49.0984,49.1069,49.073,49.0899,31121.0
2015-08-13 14:20:00,57.95,57.97,57.93,57.95,29744.0,49.0899,49.1069,49.073,49.0899,29744.0
2015-08-13 14:30:00,57.95,57.95,57.92,57.94,15598.0,49.0899,49.0899,49.0645,49.0815,15598.0
2015-08-13 14:40:00,57.93,57.98,57.92,57.97,14881.0,49.073,49.1154,49.0645,49.1069,14881.0
2015-08-13 14:50:00,57.98,57.98,57.93,57.93,26808.0,49.1154,49.1154,49.073,49.073,26808.0
2015-08-13 15:00:00,57.94,57.96,57.88,57.88,23119.0,49.0815,49.0984,49.0306,49.0306,23119.0
2015-08-13 15:10:00,57.87,57.87,57.84,57.86,25124.0,49.0222,49.0222,48.9968,49.0137,25124.0
2015-08-13 15:20:00,57.86,57.86,57.81,57.82,31522.0,49.0137,49.0137,48.9713,48.9798,31522.0
2015-08-13 15:30:00,57.83,57.83,57.71,57.77,60151.0,48.9883,48.9883,48.8866,48.9375,60151.0
2015-08-13 15:40:00,57.77,57.8,57.71,57.76,60985.0,48.9375,48.9629,48.8866,48.929,60985.0
2015-08-13 15:50:00,57.75,57.78,57.73,57.73,92858.0,48.9205,48.9459,48.9036,48.9036,92858.0
2015-08-14 09:30:00,57.59,57.9,57.59,57.77,37793.0,48.785,49.0476,48.785,48.9375,37793.0
2015-08-14 09:40:00,57.77,58.02,57.75,58.02,24283.0,48.9375,49.1492,48.9205,49.1492,24283.0
2015-08-14 09:50:00,58.03,58.11,57.97,58.1,15490.0,49.1577,49.2255,49.1069,49.217,15490.0
2015-08-14 10:00:00,58.11,58.11,58.01,58.04,25136.0,49.2255,49.2255,49.1408,49.1662,25136.0
2015-08-14 10:10:00,58.04,58.05,58.0,58.02,20470.0,49.1662,49.1747,49.1323,49.1492,20470.0
2015-08-14 10:20:00,58.04,58.06,57.99,58.0,28695.0,49.1662,49.1831,49.1238,49.1323,28695.0
2015-08-14 10:30:00,58.0,58.04,57.95,57.97,44568.0,49.1323,49.1662,49.0899,49.1069,44568.0
2015-08-14 10:40:00,57.97,58.0,57.92,57.92,37466.0,49.1069,49.1323,49.0645,49.0645,37466.0
2015-08-14 10:50:00,57.92,57.97,57.9,57.92,20923.0,49.0645,49.1069,49.0476,49.0645,20923.0
2015-08-14 11:00:00,57.92,57.93,57.85,57.86,16065.0,49.0645,49.073,49.0052,49.0137,16065.0
2015-08-14 11:10:00,57.85,57.86,57.78,57.81,14494.0,49.0052,49.0137,48.9459,48.9713,14494.0
2015-08-14 11:20:00,57.81,57.88,57.81,57.87,11211.0,48.9713,49.0306,48.9713,49.0222,11211.0
2015-08-14 11:30:00,57.87,57.92,57.86,57.92,8330.0,49.0222,49.0645,49.0137,49.0645,8330.0
2015-08-14 11:40:00,57.92,58.01,57.92,57.95,22896.0,49.0645,49.1408,49.0645,49.0899,22896.0
2015-08-14 11:50:00,57.95,57.98,57.94,57.95,16851.0,49.0899,49.1154,49.0815,49.0899,16851.0
2015-08-14 12:00:00,57.94,57.95,57.9,57.91,11835.0,49.0815,49.0899,49.0476,49.0561,11835.0
2015-08-14 12:10:00,57.91,57.92,57.88,57.89,12803.0,49.0561,49.0645,49.0306,49.0391,12803.0
2015-08-14 12:20:00,57.89,57.89,57.86,57.89,10512.0,49.0391,49.0391,49.0137,49.0391,10512.0
2015-08-14 12:30:00,57.89,57.95,57.87,57.93,18245.0,49.0391,49.0899,49.0222,49.073,18245.0
2015-08-14 12:40:00,57.92,57.93,57.84,57.84,12767.0,49.0645,49.073,48.9968,48.9968,12767.0
2015-08-14 12:50:00,57.84,57.89,57.84,57.89,8506.0,48.9968,49.0391,48.9968,49.0391,8506.0
2015-08-14 13:00:00,57.89,57.95,57.87,57.95,10490.0,49.0391,49.0899,49.0222,49.0899,10490.0
2015-08-14 13:10:00,57.94,58.07,57.93,58.07,14246.0,49.0815,49.1916,49.073,49.1916,14246.0
2015-08-14 13:20:00,58.07,58.09,58.04,58.07,9609.0,49.1916,49.2085,49.1662,49.1916,9609.0
2015-08-14 13:30:00,58.07,58.1,58.06,58.07,9681.0,49.1916,49.217,49.1831,49.1916,9681.0
2015-08-14 13:40:00,58.06,58.06,57.98,57.98,12206.0,49.1831,49.1831,49.1154,49.1154,12206.0
2015-08-14 13:50:00,57.98,58.04,57.98,58.04,9633.0,49.1154,49.1662,49.1154,49.1662,9633.0
2015-08-14 14:00:00,58.04,58.07,58.03,58.04,13208.0,49.1662,49.1916,49.1577,49.1662,13208.0
2015-08-14 14:10:00,58.04,58.06,58.03,58.04,12077.0,49.1662,49.1831,49.1577,49.1662,12077.0
2015-08-14 14:20:00,58.05,58.06,58.01,58.01,13681.0,49.1747,49.1831,49.1408,49.1408,13681.0
2015-08-14 14:30:00,58.02,58.02,57.98,58.02,11910.0,49.1492,49.1492,49.1154,49.1492,11910.0
2015-08-14 14:40:00,58.01,58.05,58.01,58.04,10318.0,49.1408,49.1747,49.1408,49.1662,10318.0
2015-08-14 14:50:00,58.05,58.06,58.03,58.04,17717.0,49.1747,49.1831,49.1577,49.1662,17717.0
2015-08-14 15:00:00,58.04,58.11,58.03,58.1,21435.0,49.1662,49.2255,49.1577,49.217,21435.0
2015-08-14 15:10:00,58.11,58.14,58.09,58.14,16164.0,49.2255,49.2509,49.2085,49.2509,16164.0
2015-08-14 15:20:00,58.14,58.15,58.12,58.15,25019.0,49.2509,49.2594,49.234,49.2594,25019.0
2015-08-14 15:30:00,58.15,58.15,58.13,58.13,21756.0,49.2594,49.2594,49.2424,49.2424,21756.0
2015-08-14 15:40:00,58.13,58.16,58.12,58.15,38906.0,49.2424,49.2678,49.234,49.2594,38906.0
2015-08-14 15:50:00,58.14,58.18,58.11,58.18,70645.0,49.2509,49.2848,49.2255,49.2848,70645.0
2015-08-17 09:30:00,57.79,57.86,57.67,57.74,40306.0,48.9544,49.0137,48.8528,48.9121,40306.0
2015-08-17 09:40:00,57.75,57.75,57.59,57.66,50799.0,48.9205,48.9205,48.785,48.8443,50799.0
2015-08-17 09:50:00,57.66,57.78,57.63,57.69,70662.0,48.8443,48.9459,48.8189,48.8697,70662.0
2015-08-17 10:00:00,57.67,57.74,57.65,57.73,36701.0,48.8528,48.9121,48.8358,48.9036,36701.0
2015-08-17 10:10:00,57.74,57.95,57.74,57.94,20946.0,48.9121,49.0899,48.9121,49.0815,20946.0
2015-08-17 10:20:00,57.93,57.98,57.93,57.93,17516.0,49.073,49.1154,49.073,49.073,17516.0
2015-08-17 10:30:00,57.93,57.97,57.9,57.93,19182.0,49.073,49.1069,49.0476,49.073,19182.0
2015-08-17 10:40:00,57.92,57.96,57.91,57.93,23186.0,49.0645,49.0984,49.0561,49.073,23186.0
2015-08-17 10:50:00,57.94,58.06,57.93,58.05,15005.0,49.0815,49.1831,49.073,49.1747,15005.0
2015-08-17 11:00:00,58.05,58.19,58.05,58.17,23172.0,49.1747,49.2932,49.1747,49.2763,23172.0
2015-08-17 11:10:00,58.17,58.19,58.15,58.17,15045.0,49.2763,49.2932,49.2594,49.2763,15045.0
2015-08-17 11:20:00,58.17,58.18,58.12,58.16,17626.0,49.2763,49.2848,49.234,49.2678,17626.0
2015-08-17 11:30:00,58.16,58.18,58.14,58.16,11308.0,49.2678,49.2848,49.2509,49.2678,11308.0
2015-08-17 11:40:00,58.16,58.2,58.15,58.2,12697.0,49.2678,49.3017,49.2594,49.3017,12697.0
2015-08-17 11:50:00,58.19,58.2,58.14,58.17,15704.0,49.2932,49.3017,49.2509,49.2763,15704.0
2015-08-17 12:00:00,58.17,58.19,58.16,58.19,16888.0,49.2763,49.2932,49.2678,49.2932,16888.0
2015-08-17 12:10:00,58.2,58.24,58.2,58.21,15704.0,49.3017,49.3356,49.3017,49.3102,15704.0
2015-08-17 12:20:00,58.2,58.25,58.19,58.19,12941.0,49.3017,49.3441,49.2932,49.2932,12941.0
2015-08-17 12:30:00,58.19,58.23,58.19,58.23,8689.0,49.2932,49.3271,49.2932,49.3271,8689.0
2015-08-17 12:40:00,58.23,58.26,58.23,58.26,6588.0,49.3271,49.3525,49.3271,49.3525,6588.0
2015-08-17 12:50:00,58.25,58.3,58.22,58.3,8890.0,49.3441,49.3864,49.3187,49.3864,8890.0
2015-08-17 13:00:00,58.3,58.35,58.3,58.34,18937.0,49.3864,49.4288,49.3864,49.4203,18937.0
2015-08-17 13:10:00,58.34,58.34,58.32,58.32,9918.0,49.4203,49.4203,49.4034,49.4034,9918.0
2015-08-17 13:20:00,58.33,58.38,58.32,58.38,13460.0,49.4118,49.4542,49.4034,49.4542,13460.0
2015-08-17 13:30:00,58.38,58.41,58.38,58.41,13024.0,49.4542,49.4796,49.4542,49.4796,13024.0
2015-08-17 13:40:00,58.41,58.42,58.39,58.42,25442.0,49.4796,49.4881,49.4627,49.4881,25442.0
2015-08-17 13:50:00,58.43,58.43,58.35,58.35,11460.0,49.4966,49.4966,49.4288,49.4288,11460.0
2015-08-17 14:00:00,58.35,58.36,58.34,58.34,13005.0,49.4288,49.4373,49.4203,49.4203,13005.0
2015-08-17 14:10:00,58.34,58.35,58.3,58.3,33986.0,49.4203,49.4288,49.3864,49.3864,33986.0
2015-08-17 14:20:00,58.3,58.3,58.24,58.24,11611.0,49.3864,49.3864,49.3356,49.3356,11611.0
2015-08-17 14:30:00,58.24,58.3,58.24,58.3,12109.0,49.3356,49.3864,49.3356,49.3864,12109.0
2015-08-17 14:40:00,58.3,58.32,58.29,58.3,32897.0,49.3864,49.4034,49.378,49.3864,32897.0
2015-08-17 14:50:00,58.3,58.31,58.28,58.31,9951.0,49.3864,49.3949,49.3695,49.3949,9951.0
2015-08-17 15:00:00,58.31,58.33,58.28,58.3,37731.0,49.3949,49.4118,49.3695,49.3864,37731.0
2015-08-17 15:10:00,58.3,58.32,58.29,58.3,27524.0,49.3864,49.4034,49.378,49.3864,27524.0
2015-08-17 15:20:00,58.3,58.31,58.29,58.3,10614.0,49.3864,49.3949,49.378,49.3864,10614.0
2015-08-17 15:30:00,58.3,58.32,58.27,58.28,38453.0,49.3864,49.4034,49.361,49.3695,38453.0
2015-08-17 15:40:00,58.28,58.32,58.27,58.28,39351.0,49.3695,49.4034,49.361,49.3695,39351.0
2015-08-17 15:50:00,58.29,58.32,58.27,58.32,51945.0,49.378,49.4034,49.361,49.4034,51945.0
2015-08-18 09:30:00,58.25,58.35,58.2,58.25,47050.0,49.3441,49.4288,49.3017,49.3441,47050.0
2015-08-18 09:40:00,58.28,58.28,58.19,58.21,19562.0,49.3695,49.3695,49.2932,49.3102,19562.0
2015-08-18 09:50:00,58.22,58.22,58.17,58.18,22324.0,49.3187,49.3187,49.2763,49.2848,22324.0
2015-08-18 10:00:00,58.19,58.3,58.18,58.27,15474.0,49.2932,49.3864,49.2848,49.361,15474.0
2015-08-18 10:10:00,58.27,58.28,58.17,58.28,21699.0,49.361,49.3695,49.2763,49.3695,21699.0
2015-08-18 10:20:00,58.29,58.3,58.19,58.19,39551.0,49.378,49.3864,49.2932,49.2932,39551.0
2015-08-18 10:30:00,58.2,58.22,58.13,58.18,19843.0,49.3017,49.3187,49.2424,49.2848,19843.0
2015-08-18 10:40:00,58.19,58.19,58.12,58.16,35012.0,49.2932,49.2932,49.234,49.2678,35012.0
2015-08-18 10:50:00,58.16,58.21,58.14,58.2,11594.0,49.2678,49.3102,49.2509,49.3017,11594.0
2015-08-18 11:00:00,58.21,58.21,58.11,58.14,15480.0,49.3102,49.3102,49.2255,49.2509,15480.0
2015-08-18 11:10:00,58.13,58.22,58.12,58.19,17252.0,49.2424,49.3187,49.234,49.2932,17252.0
2015-08-18 11:20:00,58.18,58.23,58.15,58.17,10829.0,49.2848,49.3271,49.2594,49.2763,10829.0
2015-08-18 11:30:00,58.17,58.19,58.15,58.16,9119.0,49.2763,49.2932,49.2594,49.2678,9119.0
2015-08-18 11:40:00,58.16,58.17,58.13,58.14,7455.0,49.2678,49.2763,49.2424,49.2509,7455.0
2015-08-18 11:50:00,58.13,58.16,58.13,58.16,7510.0,49.2424,49.2678,49.2424,49.2678,7510.0
2015-08-18 12:00:00,58.16,58.19,58.14,58.19,10065.0,49.2678,49.2932,49.2509,49.2932,10065.0
2015-08-18 12:10:00,58.19,58.22,58.19,58.21,8531.0,49.2932,49.3187,49.2932,49.3102,8531.0
2015-08-18 12:20:00,58.2,58.29,58.2,58.28,7917.0,49.3017,49.378,49.3017,49.3695,7917.0
2015-08-18 12:30:00,58.28,58.29,58.25,58.28,5394.0,49.3695,49.378,49.3441,49.3695,5394.0
2015-08-18 12:40:00,58.27,58.27,58.23,58.23,8756.0,49.361,49.361,49.3271,49.3271,8756.0
2015-08-18 12:50:00,58.24,58.27,58.18,58.18,9743.0,49.3356,49.361,49.2848,49.2848,9743.0
2015-08-18 13:00:00,58.18,58.19,58.16,58.17,8296.0,49.2848,49.2932,49.2678,49.2763,8296.0
2015-08-18 13:10:00,58.18,58.19,58.16,58.19,10057.0,49.2848,49.2932,49.2678,49.2932,10057.0
2015-08-18 13:20:00,58.19,58.22,58.17,58.22,9421.0,49.2932,49.3187,49.2763,49.3187,9421.0
2015-08-18 13:30:00,58.21,58.22,58.19,58.22,14947.0,49.3102,49.3187,49.2932,49.3187,14947.0
2015-08-18 13:40:00,58.22,58.25,58.18,58.18,22344.0,49.3187,49.3441,49.2848,49.2848,22344.0
2015-08-18 13:50:00,58.17,58.19,58.16,58.18,7910.0,49.2763,49.2932,49.2678,49.2848,7910.0
2015-08-18 14:00:00,58.17,58.2,58.15,58.19,12741.0,49.2763,49.3017,49.2594,49.2932,12741.0
2015-08-18 14:10:00,58.2,58.2,58.17,58.2,7639.0,49.3017,49.3017,49.2763,49.3017,7639.0
2015-08-18 14:20:00,58.19,58.21,58.19,58.2,8941.0,49.2932,49.3102,49.2932,49.3017,8941.0
2015-08-18 14:30:00,58.21,58.28,58.19,58.27,39979.0,49.3102,49.3695,49.2932,49.361,39979.0
2015-08-18 14:40:00,58.26,58.27,58.24,58.27,23086.0,49.3525,49.361,49.3356,49.361,23086.0
2015-08-18 14:50:00,58.26,58.27,58.19,58.2,23650.0,49.3525,49.361,49.2932,49.3017,23650.0
2015-08-18 15:00:00,58.21,58.24,58.2,58.23,10948.0,49.3102,49.3356,49.3017,49.3271,10948.0
2015-08-18 15:10:00,58.23,58.26,58.22,58.25,15878.0,49.3271,49.3525,49.3187,49.3441,15878.0
2015-08-18 15:20:00,58.25,58.25,58.22,58.25,19054.0,49.3441,49.3441,49.3187,49.3441,19054.0
2015-08-18 15:30:00,58.26,58.27,58.23,58.25,26671.0,49.3525,49.361,49.3271,49.3441,26671.0
2015-08-18 15:40:00,58.25,58.28,58.22,58.28,46532.0,49.3441,49.3695,49.3187,49.3695,46532.0
2015-08-18 15:50:00,58.27,58.3,58.26,58.3,105501.0,49.361,49.3864,49.3525,49.3864,105501.0
2015-08-19 09:30:00,57.97,58.1,57.82,57.84,48271.0,49.1069,49.217,48.9798,48.9968,48271.0
2015-08-19 09:40:00,57.81,57.9,57.76,57.76,60105.0,48.9713,49.0476,48.929,48.929,60105.0
2015-08-19 09:50:00,57.75,57.85,57.69,57.78,29537.0,48.9205,49.0052,48.8697,48.9459,29537.0
2015-08-19 10:00:00,57.79,57.91,57.77,57.9,29146.0,48.9544,49.0561,48.9375,49.0476,29146.0
2015-08-19 10:10:00,57.89,57.9,57.83,57.87,19555.0,49.0391,49.0476,48.9883,49.0222,19555.0
2015-08-19 10:20:00,57.87,57.87,57.82,57.87,30727.0,49.0222,49.0222,48.9798,49.0222,30727.0
2015-08-19 10:30:00,57.86,57.9,57.83,57.83,31033.0,49.0137,49.0476,48.9883,48.9883,31033.0
2015-08-19 10:40:00,57.83,57.84,57.7,57.75,47068.0,48.9883,48.9968,48.8782,48.9205,47068.0
2015-08-19 10:50:00,57.76,57.77,57.68,57.69,29679.0,48.929,48.9375,48.8612,48.8697,29679.0
2015-08-19 11:00:00,57.7,57.85,57.7,57.82,26102.0,48.8782,49.0052,48.8782,48.9798,26102.0
2015-08-19 11:10:00,57.82,57.82,57.66,57.68,50714.0,48.9798,48.9798,48.8443,48.8612,50714.0
2015-08-19 11:20:00,57.69,57.7,57.61,57.66,20089.0,48.8697,48.8782,48.8019,48.8443,20089.0
2015-08-19 11:30:00,57.65,57.7,57.63,57.69,12537.0,48.8358,48.8782,48.8189,48.8697,12537.0
2015-08-19 11:40:00,57.69,57.71,57.57,57.58,23357.0,48.8697,48.8866,48.768,48.7765,23357.0
2015-08-19 11:50:00,57.59,57.68,57.59,57.63,18673.0,48.785,48.8612,48.785,48.8189,18673.0
2015-08-19 12:00:00,57.64,57.66,57.6,57.62,16487.0,48.8273,48.8443,48.7935,48.8104,16487.0
2015-08-19 12:10:00,57.62,57.63,57.52,57.53,18861.0,48.8104,48.8189,48.7257,48.7342,18861.0
2015-08-19 12:20:00,57.52,57.59,57.51,57.58,16506.0,48.7257,48.785,48.7172,48.7765,16506.0
2015-08-19 12:30:00,57.57,57.64,57.56,57.63,17957.0,48.768,48.8273,48.7596,48.8189,17957.0
2015-08-19 12:40:00,57.65,57.7,57.59,57.6,14415.0,48.8358,48.8782,48.785,48.7935,14415.0
2015-08-19 12:50:00,57.6,57.67,57.6,57.64,15795.0,48.7935,48.8528,48.7935,48.8273,15795.0
2015-08-19 13:00:00,57.65,57.7,57.64,57.67,18190.0,48.8358,48.8782,48.8273,48.8528,18190.0
2015-08-19 13:10:00,57.67,57.79,57.67,57.78,11005.0,48.8528,48.9544,48.8528,48.9459,11005.0
2015-08-19 13:20:00,57.78,57.82,57.72,57.73,15422.0,48.9459,48.9798,48.8951,48.9036,15422.0
2015-08-19 13:30:00,57.71,57.77,57.67,57.73,22518.0,48.8866,48.9375,48.8528,48.9036,22518.0
2015-08-19 13:40:00,57.72,57.87,57.72,57.8,20752.0,48.8951,49.0222,48.8951,48.9629,20752.0
2015-08-19 13:50:00,57.8,57.83,57.69,57.69,21466.0,48.9629,48.9883,48.8697,48.8697,21466.0
2015-08-19 14:00:00,57.69,57.93,57.69,57.89,50566.0,48.8697,49.073,48.8697,49.0391,50566.0
2015-08-19 14:10:00,57.9,58.11,57.9,58.04,47790.0,49.0476,49.2255,49.0476,49.1662,47790.0
2015-08-19 14:20:00,58.03,58.07,57.95,57.99,16669.0,49.1577,49.1916,49.0899,49.1238,16669.0
2015-08-19 14:30:00,58.0,58.02,57.95,57.98,18841.0,49.1323,49.1492,49.0899,49.1154,18841.0
2015-08-19 14:40:00,57.98,57.99,57.87,57.93,21450.0,49.1154,49.1238,49.0222,49.073,21450.0
2015-08-19 14:50:00,57.92,57.92,57.73,57.77,26129.0,49.0645,49.0645,48.9036,48.9375,26129.0
2015-08-19 15:00:00,57.77,57.81,57.68,57.8,37539.0,48.9375,48.9713,48.8612,48.9629,37539.0
2015-08-19 15:10:00,57.8,57.81,57.72,57.8,36411.0,48.9629,48.9713,48.8951,48.9629,36411.0
2015-08-19 15:20:00,57.79,57.88,57.77,57.84,25485.0,48.9544,49.0306,48.9375,48.9968,25485.0
2015-08-19 15:30:00,57.85,57.9,57.75,57.78,42122.0,49.0052,49.0476,48.9205,48.9459,42122.0
2015-08-19 15:40:00,57.77,57.86,57.75,57.84,91890.0,48.9375,49.0137,48.9205,48.9968,91890.0
2015-08-19 15:50:00,57.83,57.87,57.68,57.68,179598.0,48.9883,49.0222,48.8612,48.8612,179598.0
2015-08-20 09:30:00,57.18,57.35,57.04,57.13,94447.0,48.4377,48.5817,48.3191,48.3953,94447.0
2015-08-20 09:40:00,57.14,57.2,57.01,57.09,70786.0,48.4038,48.4546,48.2937,48.3614,70786.0
2015-08-20 09:50:00,57.09,57.15,57.04,57.07,26919.0,48.3614,48.4123,48.3191,48.3445,26919.0
2015-08-20 10:00:00,57.08,57.1,56.96,57.01,88480.0,48.353,48.3699,48.2513,48.2937,88480.0
2015-08-20 10:10:00,57.0,57.1,56.99,57.03,32706.0,48.2852,48.3699,48.2767,48.3106,32706.0
2015-08-20 10:20:00,57.03,57.06,56.95,56.99,57008.0,48.3106,48.336,48.2428,48.2767,57008.0
2015-08-20 10:30:00,57.0,57.13,56.98,57.11,46306.0,48.2852,48.3953,48.2682,48.3784,46306.0
2015-08-20 10:40:00,57.1,57.15,57.07,57.14,24483.0,48.3699,48.4123,48.3445,48.4038,24483.0
2015-08-20 10:50:00,57.13,57.24,57.13,57.17,28085.0,48.3953,48.4885,48.3953,48.4292,28085.0
2015-08-20 11:00:00,57.17,57.23,57.14,57.14,34299.0,48.4292,48.48,48.4038,48.4038,34299.0
2015-08-20 11:10:00,57.14,57.18,57.07,57.08,24559.0,48.4038,48.4377,48.3445,48.353,24559.0
2015-08-20 11:20:00,57.07,57.17,57.07,57.15,18377.0,48.3445,48.4292,48.3445,48.4123,18377.0
2015-08-20 11:30:00,57.16,57.16,57.06,57.08,14812.0,48.4207,48.4207,48.336,48.353,14812.0
2015-08-20 11:40:00,57.07,57.12,57.05,57.11,26214.0,48.3445,48.3868,48.3275,48.3784,26214.0
2015-08-20 11:50:00,57.1,57.12,57.04,57.08,33909.0,48.3699,48.3868,48.3191,48.353,33909.0
2015-08-20 12:00:00,57.09,57.09,56.99,57.05,25817.0,48.3614,48.3614,48.2767,48.3275,25817.0
2015-08-20 12:10:00,57.06,57.06,56.94,57.0,24344.0,48.336,48.336,48.2344,48.2852,24344.0
2015-08-20 12:20:00,56.99,57.0,56.88,56.93,55707.0,48.2767,48.2852,48.1835,48.2259,55707.0
2015-08-20 12:30:00,56.93,57.05,56.93,57.0,31496.0,48.2259,48.3275,48.2259,48.2852,31496.0
2015-08-20 12:40:00,57.0,57.04,56.94,57.0,52376.0,48.2852,48.3191,48.2344,48.2852,52376.0
2015-08-20 12:50:00,57.0,57.01,56.92,56.99,47441.0,48.2852,48.2937,48.2174,48.2767,47441.0
2015-08-20 13:00:00,56.98,57.02,56.97,57.01,37112.0,48.2682,48.3021,48.2598,48.2937,37112.0
2015-08-20 13:10:00,57.01,57.09,57.0,57.09,19599.0,48.2937,48.3614,48.2852,48.3614,19599.0
2015-08-20 13:20:00,57.1,57.16,57.06,57.12,32582.0,48.3699,48.4207,48.336,48.3868,32582.0
2015-08-20 13:30:00,57.12,57.14,57.06,57.06,16427.0,48.3868,48.4038,48.336,48.336,16427.0
2015-08-20 13:40:00,57.05,57.09,57.0,57.09,23494.0,48.3275,48.3614,48.2852,48.3614,23494.0
2015-08-20 13:50:00,57.1,57.12,57.08,57.11,15600.0,48.3699,48.3868,48.353,48.3784,15600.0
2015-08-20 14:00:00,57.09,57.1,57.0,57.01,17018.0,48.3614,48.3699,48.2852,48.2937,17018.0
2015-08-20 14:10:00,57.01,57.02,56.95,57.0,50629.0,48.2937,48.3021,48.2428,48.2852,50629.0
2015-08-20 14:20:00,56.99,57.05,56.98,56.98,30774.0,48.2767,48.3275,48.2682,48.2682,30774.0
2015-08-20 14:30:00,56.99,57.01,56.93,56.94,24048.0,48.2767,48.2937,48.2259,48.2344,24048.0
2015-08-20 14:40:00,56.95,56.95,56.88,56.9,32635.0,48.2428,48.2428,48.1835,48.2005,32635.0
2015-08-20 14:50:00,56.9,56.97,56.9,56.91,31490.0,48.2005,48.2598,48.2005,48.2089,31490.0
2015-08-20 15:00:00,56.91,56.98,56.87,56.96,47691.0,48.2089,48.2682,48.1751,48.2513,47691.0
2015-08-20 15:10:00,56.95,56.98,56.87,56.89,47916.0,48.2428,48.2682,48.1751,48.192,47916.0
2015-08-20 15:20:00,56.89,56.97,56.87,56.96,37418.0,48.192,48.2598,48.1751,48.2513,37418.0
2015-08-20 15:30:00,56.96,57.04,56.94,56.94,48148.0,48.2513,48.3191,48.2344,48.2344,48148.0
2015-08-20 15:40:00,56.93,56.97,56.84,56.88,105341.0,48.2259,48.2598,48.1497,48.1835,105341.0
2015-08-20 15:50:00,56.86,56.86,56.68,56.72,244408.0,48.1666,48.1666,48.0141,48.048,244408.0
2015-08-21 09:30:00,56.27,56.61,56.18,56.6,227464.0,47.6668,47.9548,47.5906,47.9463,227464.0
2015-08-21 09:40:00,56.61,56.61,56.35,56.4,49954.0,47.9548,47.9548,47.7346,47.7769,49954.0
2015-08-21 09:50:00,56.39,56.54,56.29,56.52,45607.0,47.7685,47.8955,47.6837,47.8786,45607.0
2015-08-21 10:00:00,56.52,56.66,56.48,56.54,41088.0,47.8786,47.9972,47.8447,47.8955,41088.0
2015-08-21 10:10:00,56.53,56.54,56.43,56.46,42843.0,47.887,47.8955,47.8023,47.8278,42843.0
2015-08-21 10:20:00,56.46,56.55,56.43,56.44,46449.0,47.8278,47.904,47.8023,47.8108,46449.0
2015-08-21 10:30:00,56.45,56.46,56.18,56.21,100036.0,47.8193,47.8278,47.5906,47.616,100036.0
2015-08-21 10:40:00,56.22,56.32,56.22,56.25,34046.0,47.6244,47.7092,47.6244,47.6499,34046.0
2015-08-21 10:50:00,56.26,56.32,56.08,56.14,73512.0,47.6583,47.7092,47.5058,47.5567,73512.0
2015-08-21 11:00:00,56.14,56.16,56.03,56.07,30292.0,47.5567,47.5736,47.4635,47.4974,30292.0
2015-08-21 11:10:00,56.06,56.07,55.92,55.98,71010.0,47.4889,47.4974,47.3703,47.4211,71010.0
2015-08-21 11:20:00,55.99,56.0,55.88,55.96,48300.0,47.4296,47.4381,47.3364,47.4042,48300.0
2015-08-21 11:30:00,55.95,56.0,55.78,55.79,40308.0,47.3957,47.4381,47.2517,47.2602,40308.0
2015-08-21 11:40:00,55.8,55.93,55.78,55.93,41664.0,47.2687,47.3788,47.2517,47.3788,41664.0
2015-08-21 11:50:00,55.93,56.07,55.87,56.05,55994.0,47.3788,47.4974,47.328,47.4804,55994.0
2015-08-21 12:00:00,56.05,56.14,56.0,56.12,69328.0,47.4804,47.5567,47.4381,47.5397,69328.0
2015-08-21 12:10:00,56.11,56.18,56.04,56.11,61770.0,47.5313,47.5906,47.472,47.5313,61770.0
2015-08-21 12:20:00,56.11,56.13,56.03,56.05,42474.0,47.5313,47.5482,47.4635,47.4804,42474.0
2015-08-21 12:30:00,56.06,56.14,56.05,56.05,25351.0,47.4889,47.5567,47.4804,47.4804,25351.0
2015-08-21 12:40:00,56.04,56.04,55.89,55.94,42841.0,47.472,47.472,47.3449,47.3873,42841.0
2015-08-21 12:50:00,55.95,55.95,55.78,55.78,22936.0,47.3957,47.3957,47.2517,47.2517,22936.0
2015-08-21 13:00:00,55.78,55.85,55.7,55.82,31009.0,47.2517,47.311,47.1839,47.2856,31009.0
2015-08-21 13:10:00,55.82,55.92,55.8,55.9,59149.0,47.2856,47.3703,47.2687,47.3534,59149.0
2015-08-21 13:20:00,55.9,56.01,55.9,56.0,54123.0,47.3534,47.4466,47.3534,47.4381,54123.0
2015-08-21 13:30:00,56.0,56.06,55.9,56.06,47335.0,47.4381,47.4889,47.3534,47.4889,47335.0
2015-08-21 13:40:00,56.05,56.1,55.98,56.0,29693.0,47.4804,47.5228,47.4211,47.4381,29693.0
2015-08-21 13:50:00,55.99,56.13,55.94,56.11,43891.0,47.4296,47.5482,47.3873,47.5313,43891.0
2015-08-21 14:00:00,56.1,56.16,56.04,56.06,35127.0,47.5228,47.5736,47.472,47.4889,35127.0
2015-08-21 14:10:00,56.05,56.05,55.89,55.9,46113.0,47.4804,47.4804,47.3449,47.3534,46113.0
2015-08-21 14:20:00,55.92,55.95,55.84,55.95,43927.0,47.3703,47.3957,47.3025,47.3957,43927.0
2015-08-21 14:30:00,55.95,55.99,55.81,55.82,53100.0,47.3957,47.4296,47.2771,47.2856,53100.0
2015-08-21 14:40:00,55.83,55.85,55.62,55.62,43764.0,47.2941,47.311,47.1162,47.1162,43764.0
2015-08-21 14:50:00,55.61,55.71,55.56,55.66,67211.0,47.1077,47.1924,47.0654,47.1501,67211.0
2015-08-21 15:00:00,55.65,55.7,55.55,55.55,49814.0,47.1416,47.1839,47.0569,47.0569,49814.0
2015-08-21 15:10:00,55.55,55.59,55.37,55.58,88887.0,47.0569,47.0908,46.9044,47.0823,88887.0
2015-08-21 15:20:00,55.59,55.64,55.51,55.55,91852.0,47.0908,47.1331,47.023,47.0569,91852.0
2015-08-21 15:30:00,55.55,55.58,55.4,55.51,154171.0,47.0569,47.0823,46.9298,47.023,154171.0
2015-08-21 15:40:00,55.5,55.62,55.47,55.61,208904.0,47.0145,47.1162,46.9891,47.1077,208904.0
2015-08-21 15:50:00,55.6,55.63,55.29,55.3,420035.0,47.0992,47.1247,46.8366,46.8451,420035.0
2015-08-24 09:30:00,53.15,53.3,50.9,52.92,161144.0,45.0238,45.1509,43.1178,44.829,161144.0
2015-08-24 09:40:00,52.85,54.16,52.53,53.16,200545.0,44.7697,45.8794,44.4986,45.0323,200545.0
2015-08-24 09:50:00,53.14,53.27,52.69,53.19,133574.0,45.0154,45.1255,44.6342,45.0577,133574.0
2015-08-24 10:00:00,53.22,53.87,52.99,53.75,109925.0,45.0831,45.6337,44.8883,45.5321,109925.0
2015-08-24 10:10:00,53.75,53.99,53.56,53.89,119084.0,45.5321,45.7354,45.3711,45.6507,119084.0
2015-08-24 10:20:00,53.86,54.22,53.69,53.69,115230.0,45.6253,45.9302,45.4813,45.4813,115230.0
2015-08-24 10:30:00,53.68,53.88,53.33,53.76,175194.0,45.4728,45.6422,45.1763,45.5406,175194.0
2015-08-24 10:40:00,53.77,53.9,53.42,53.71,136153.0,45.549,45.6592,45.2525,45.4982,136153.0
2015-08-24 10:50:00,53.74,53.89,53.62,53.71,83904.0,45.5236,45.6507,45.422,45.4982,83904.0
2015-08-24 11:00:00,53.72,53.79,53.41,53.44,106866.0,45.5067,45.566,45.2441,45.2695,106866.0
2015-08-24 11:10:00,53.47,53.56,53.39,53.45,106969.0,45.2949,45.3711,45.2271,45.278,106969.0
2015-08-24 11:20:00,53.46,53.49,53.34,53.44,78231.0,45.2864,45.3118,45.1848,45.2695,78231.0
2015-08-24 11:30:00,53.44,53.8,53.4,53.73,96995.0,45.2695,45.5744,45.2356,45.5151,96995.0
2015-08-24 11:40:00,53.73,53.93,53.68,53.91,135724.0,45.5151,45.6846,45.4728,45.6676,135724.0
2015-08-24 11:50:00,53.91,54.31,53.91,54.18,53725.0,45.6676,46.0065,45.6676,45.8963,53725.0
2015-08-24 12:00:00,54.17,54.19,53.92,54.16,130175.0,45.8879,45.9048,45.6761,45.8794,130175.0
2015-08-24 12:10:00,54.17,54.23,53.96,54.08,79349.0,45.8879,45.9387,45.71,45.8116,79349.0
2015-08-24 12:20:00,54.08,54.23,54.0,54.15,45144.0,45.8116,45.9387,45.7439,45.8709,45144.0
2015-08-24 12:30:00,54.17,54.22,54.01,54.16,46467.0,45.8879,45.9302,45.7523,45.8794,46467.0
2015-08-24 12:40:00,54.16,54.2,54.0,54.03,56247.0,45.8794,45.9133,45.7439,45.7693,56247.0
2015-08-24 12:50:00,54.02,54.25,53.99,54.17,110760.0,45.7608,45.9556,45.7354,45.8879,110760.0
2015-08-24 13:00:00,54.16,54.29,54.16,54.29,63962.0,45.8794,45.9895,45.8794,45.9895,63962.0
2015-08-24 13:10:00,54.3,54.32,54.17,54.27,58124.0,45.998,46.0149,45.8879,45.9726,58124.0
2015-08-24 13:20:00,54.26,54.26,54.01,54.14,99098.0,45.9641,45.9641,45.7523,45.8625,99098.0
2015-08-24 13:30:00,54.12,54.12,53.85,53.86,91293.0,45.8455,45.8455,45.6168,45.6253,91293.0
2015-08-24 13:40:00,53.87,54.0,53.82,53.97,103425.0,45.6337,45.7439,45.5914,45.7185,103425.0
2015-08-24 13:50:00,53.96,53.96,53.69,53.69,69859.0,45.71,45.71,45.4813,45.4813,69859.0
2015-08-24 14:00:00,53.72,53.77,53.54,53.56,66317.0,45.5067,45.549,45.3542,45.3711,66317.0
2015-08-24 14:10:00,53.56,53.61,53.3,53.56,89675.0,45.3711,45.4135,45.1509,45.3711,89675.0
2015-08-24 14:20:00,53.57,53.6,53.4,53.43,60513.0,45.3796,45.405,45.2356,45.261,60513.0
2015-08-24 14:30:00,53.43,53.64,53.4,53.55,75331.0,45.261,45.4389,45.2356,45.3627,75331.0
2015-08-24 14:40:00,53.55,53.55,53.15,53.22,74323.0,45.3627,45.3627,45.0238,45.0831,74323.0
2015-08-24 14:50:00,53.21,53.26,52.67,52.7,127440.0,45.0746,45.117,44.6172,44.6426,127440.0
2015-08-24 15:00:00,52.69,52.99,52.54,52.97,162238.0,44.6342,44.8883,44.5071,44.8713,162238.0
2015-08-24 15:10:00,52.96,52.96,52.71,52.73,159505.0,44.8629,44.8629,44.6511,44.668,159505.0
2015-08-24 15:20:00,52.73,52.79,52.51,52.57,176946.0,44.668,44.7189,44.4817,44.5325,176946.0
2015-08-24 15:30:00,52.57,53.17,52.48,53.15,165042.0,44.5325,45.0408,44.4563,45.0238,165042.0
2015-08-24 15:40:00,53.15,53.54,52.95,53.04,230005.0,45.0238,45.3542,44.8544,44.9306,230005.0
2015-08-24 15:50:00,53.03,53.25,52.61,52.67,460359.0,44.9222,45.1085,44.5664,44.6172,460359.0
2015-08-25 09:30:00,53.93,54.12,53.53,53.72,102200.0,45.6846,45.8455,45.3457,45.5067,102200.0
2015-08-25 09:40:00,53.66,53.74,53.53,53.6,164430.0,45.4558,45.5236,45.3457,45.405,164430.0
2015-08-25 09:50:00,53.6,53.74,53.49,53.64,112975.0,45.405,45.5236,45.3118,45.4389,112975.0
2015-08-25 10:00:00,53.64,53.65,53.46,53.64,101313.0,45.4389,45.4474,45.2864,45.4389,101313.0
2015-08-25 10:10:00,53.61,53.74,53.52,53.65,84867.0,45.4135,45.5236,45.3373,45.4474,84867.0
2015-08-25 10:20:00,53.67,53.7,53.5,53.56,79783.0,45.4643,45.4897,45.3203,45.3711,79783.0
2015-08-25 10:30:00,53.55,53.6,53.45,53.59,76676.0,45.3627,45.405,45.278,45.3965,76676.0
2015-08-25 10:40:00,53.59,53.7,53.53,53.66,64612.0,45.3965,45.4897,45.3457,45.4558,64612.0
2015-08-25 10:50:00,53.66,53.69,53.59,53.61,40982.0,45.4558,45.4813,45.3965,45.4135,40982.0
2015-08-25 11:00:00,53.61,53.74,53.61,53.73,45690.0,45.4135,45.5236,45.4135,45.5151,45690.0
2015-08-25 11:10:00,53.73,53.83,53.72,53.79,97224.0,45.5151,45.5999,45.5067,45.566,97224.0
2015-08-25 11:20:00,53.79,53.93,53.79,53.89,210793.0,45.566,45.6846,45.566,45.6507,210793.0
2015-08-25 11:30:00,53.88,53.92,53.8,53.84,83500.0,45.6422,45.6761,45.5744,45.6083,83500.0
2015-08-25 11:40:00,53.84,53.95,53.81,53.93,64277.0,45.6083,45.7015,45.5829,45.6846,64277.0
2015-08-25 11:50:00,53.93,53.95,53.75,53.76,53682.0,45.6846,45.7015,45.5321,45.5406,53682.0
2015-08-25 12:00:00,53.76,53.87,53.75,53.81,48783.0,45.5406,45.6337,45.5321,45.5829,48783.0
2015-08-25 12:10:00,53.8,53.89,53.72,53.76,49473.0,45.5744,45.6507,45.5067,45.5406,49473.0
2015-08-25 12:20:00,53.75,53.83,53.73,53.77,48521.0,45.5321,45.5999,45.5151,45.549,48521.0
2015-08-25 12:30:00,53.76,53.83,53.66,53.67,32011.0,45.5406,45.5999,45.4558,45.4643,32011.0
2015-08-25 12:40:00,53.67,53.73,53.65,53.67,48293.0,45.4643,45.5151,45.4474,45.4643,48293.0
2015-08-25 12:50:00,53.68,53.74,53.58,53.6,42020.0,45.4728,45.5236,45.3881,45.405,42020.0
2015-08-25 13:00:00,53.59,53.68,53.52,53.61,34024.0,45.3965,45.4728,45.3373,45.4135,34024.0
2015-08-25 13:10:00,53.6,53.61,53.49,53.5,56917.0,45.405,45.4135,45.3118,45.3203,56917.0
2015-08-25 13:20:00,53.5,53.58,53.15,53.18,81419.0,45.3203,45.3881,45.0238,45.0492,81419.0
2015-08-25 13:30:00,53.17,53.33,53.16,53.3,51061.0,45.0408,45.1763,45.0323,45.1509,51061.0
2015-08-25 13:40:00,53.3,53.3,53.16,53.25,49907.0,45.1509,45.1509,45.0323,45.1085,49907.0
2015-08-25 13:50:00,53.24,53.36,53.21,53.26,47566.0,45.1001,45.2017,45.0746,45.117,47566.0
2015-08-25 14:00:00,53.25,53.31,53.21,53.22,47765.0,45.1085,45.1594,45.0746,45.0831,47765.0
2015-08-25 14:10:00,53.22,53.31,53.19,53.31,35632.0,45.0831,45.1594,45.0577,45.1594,35632.0
2015-08-25 14:20:00,53.3,53.42,53.24,53.33,50912.0,45.1509,45.2525,45.1001,45.1763,50912.0
2015-08-25 14:30:00,53.32,53.39,53.17,53.21,44541.0,45.1678,45.2271,45.0408,45.0746,44541.0
2015-08-25 14:40:00,53.23,53.4,53.21,53.4,44246.0,45.0916,45.2356,45.0746,45.2356,44246.0
2015-08-25 14:50:00,53.4,53.47,53.35,53.37,49993.0,45.2356,45.2949,45.1932,45.2102,49993.0
2015-08-25 15:00:00,53.37,53.45,53.2,53.25,87944.0,45.2102,45.278,45.0662,45.1085,87944.0
2015-08-25 15:10:00,53.24,53.27,53.03,53.07,89482.0,45.1001,45.1255,44.9222,44.9561,89482.0
2015-08-25 15:20:00,53.07,53.09,52.89,52.94,201162.0,44.9561,44.973,44.8036,44.8459,201162.0
2015-08-25 15:30:00,52.92,52.97,52.56,52.6,229860.0,44.829,44.8713,44.524,44.5579,229860.0
2015-08-25 15:40:00,52.59,52.75,52.2,52.26,375219.0,44.5494,44.685,44.2191,44.2699,375219.0
2015-08-25 15:50:00,52.25,52.52,51.74,51.86,655317.0,44.2614,44.4901,43.8294,43.9311,655317.0
2015-08-26 09:30:00,53.27,53.27,52.84,52.85,96784.0,45.1255,45.1255,44.7612,44.7697,96784.0
2015-08-26 09:40:00,52.86,52.92,52.53,52.67,115349.0,44.7782,44.829,44.4986,44.6172,115349.0
2015-08-26 09:50:00,52.69,52.69,52.38,52.63,88480.0,44.6342,44.6342,44.3715,44.5833,88480.0
2015-08-26 10:00:00,52.63,52.85,52.56,52.71,46147.0,44.5833,44.7697,44.524,44.6511,46147.0
2015-08-26 10:10:00,52.71,52.74,52.22,52.23,109127.0,44.6511,44.6765,44.236,44.2445,109127.0
2015-08-26 10:20:00,52.23,52.62,52.2,52.59,43761.0,44.2445,44.5749,44.2191,44.5494,43761.0
2015-08-26 10:30:00,52.6,52.74,52.45,52.56,74887.0,44.5579,44.6765,44.4308,44.524,74887.0
2015-08-26 10:40:00,52.55,52.56,52.39,52.45,49108.0,44.5156,44.524,44.38,44.4308,49108.0
2015-08-26 10:50:00,52.47,52.58,52.38,52.47,146993.0,44.4478,44.541,44.3715,44.4478,146993.0
2015-08-26 11:00:00,52.46,52.46,52.28,52.33,65689.0,44.4393,44.4393,44.2868,44.3292,65689.0
2015-08-26 11:10:00,52.33,52.42,52.22,52.39,44391.0,44.3292,44.4054,44.236,44.38,44391.0
2015-08-26 11:20:00,52.4,52.45,52.28,52.3,29347.0,44.3885,44.4308,44.2868,44.3038,29347.0
2015-08-26 11:30:00,52.3,52.4,52.03,52.03,45817.0,44.3038,44.3885,44.0751,44.0751,45817.0
2015-08-26 11:40:00,52.03,52.29,52.02,52.22,33399.0,44.0751,44.2953,44.0666,44.236,33399.0
2015-08-26 11:50:00,52.23,52.32,52.18,52.22,46419.0,44.2445,44.3207,44.2021,44.236,46419.0
2015-08-26 12:00:00,52.2,52.2,52.06,52.14,46070.0,44.2191,44.2191,44.1005,44.1682,46070.0
2015-08-26 12:10:00,52.14,52.24,52.09,52.21,42455.0,44.1682,44.253,44.1259,44.2275,42455.0
2015-08-26 12:20:00,52.21,52.23,52.03,52.06,50441.0,44.2275,44.2445,44.0751,44.1005,50441.0
2015-08-26 12:30:00,52.06,52.06,51.95,51.99,99858.0,44.1005,44.1005,44.0073,44.0412,99858.0
2015-08-26 12:40:00,52.0,52.19,51.99,52.17,38738.0,44.0496,44.2106,44.0412,44.1937,38738.0
2015-08-26 12:50:00,52.15,52.38,52.1,52.38,42416.0,44.1767,44.3715,44.1344,44.3715,42416.0
2015-08-26 13:00:00,52.39,52.49,52.26,52.3,41984.0,44.38,44.4647,44.2699,44.3038,41984.0
2015-08-26 13:10:00,52.31,52.39,52.26,52.32,34587.0,44.3123,44.38,44.2699,44.3207,34587.0
2015-08-26 13:20:00,52.35,52.55,52.34,52.55,50383.0,44.3461,44.5156,44.3377,44.5156,50383.0
2015-08-26 13:30:00,52.55,52.7,52.45,52.67,58265.0,44.5156,44.6426,44.4308,44.6172,58265.0
2015-08-26 13:40:00,52.67,52.7,52.52,52.57,39455.0,44.6172,44.6426,44.4901,44.5325,39455.0
2015-08-26 13:50:00,52.57,52.73,52.57,52.68,53658.0,44.5325,44.668,44.5325,44.6257,53658.0
2015-08-26 14:00:00,52.68,52.7,52.59,52.66,56288.0,44.6257,44.6426,44.5494,44.6087,56288.0
2015-08-26 14:10:00,52.67,52.69,52.37,52.4,52641.0,44.6172,44.6342,44.3631,44.3885,52641.0
2015-08-26 14:20:00,52.4,52.51,52.36,52.49,45910.0,44.3885,44.4817,44.3546,44.4647,45910.0
2015-08-26 14:30:00,52.49,52.64,52.44,52.63,56772.0,44.4647,44.5918,44.4224,44.5833,56772.0
2015-08-26 14:40:00,52.63,52.87,52.63,52.72,93885.0,44.5833,44.7866,44.5833,44.6596,93885.0
2015-08-26 14:50:00,52.73,52.8,52.66,52.77,85920.0,44.668,44.7273,44.6087,44.7019,85920.0
2015-08-26 15:00:00,52.77,52.96,52.67,52.95,104944.0,44.7019,44.8629,44.6172,44.8544,104944.0
2015-08-26 15:10:00,52.96,53.24,52.96,53.22,115744.0,44.8629,45.1001,44.8629,45.0831,115744.0
2015-08-26 15:20:00,53.22,53.29,53.08,53.12,79291.0,45.0831,45.1424,44.9645,44.9984,79291.0
2015-08-26 15:30:00,53.13,53.28,53.1,53.12,114149.0,45.0069,45.1339,44.9815,44.9984,114149.0
2015-08-26 15:40:00,53.12,53.48,53.11,53.29,185587.0,44.9984,45.3034,44.9899,45.1424,185587.0
2015-08-26 15:50:00,53.3,53.46,53.2,53.37,368700.0,45.1509,45.2864,45.0662,45.2102,368700.0
2015-08-27 09:30:00,53.91,54.0,53.8,53.91,92360.0,45.6676,45.7439,45.5744,45.6676,92360.0
2015-08-27 09:40:00,53.92,54.02,53.74,53.81,108432.0,45.6761,45.7608,45.5236,45.5829,108432.0
2015-08-27 09:50:00,53.81,53.88,53.66,53.72,64660.0,45.5829,45.6422,45.4558,45.5067,64660.0
2015-08-27 10:00:00,53.72,53.72,53.59,53.72,54792.0,45.5067,45.5067,45.3965,45.5067,54792.0
2015-08-27 10:10:00,53.72,53.8,53.69,53.76,56069.0,45.5067,45.5744,45.4813,45.5406,56069.0
2015-08-27 10:20:00,53.76,53.83,53.69,53.78,37946.0,45.5406,45.5999,45.4813,45.5575,37946.0
2015-08-27 10:30:00,53.78,53.86,53.69,53.83,53415.0,45.5575,45.6253,45.4813,45.5999,53415.0
2015-08-27 10:40:00,53.83,54.03,53.82,54.01,39442.0,45.5999,45.7693,45.5914,45.7523,39442.0
2015-08-27 10:50:00,54.0,54.05,53.98,54.02,29992.0,45.7439,45.7862,45.7269,45.7608,29992.0
2015-08-27 11:00:00,54.01,54.14,53.99,54.08,40377.0,45.7523,45.8625,45.7354,45.8116,40377.0
2015-08-27 11:10:00,54.09,54.16,54.07,54.12,62982.0,45.8201,45.8794,45.8032,45.8455,62982.0
2015-08-27 11:20:00,54.12,54.17,54.08,54.15,47596.0,45.8455,45.8879,45.8116,45.8709,47596.0
2015-08-27 11:30:00,54.15,54.15,54.07,54.08,56313.0,45.8709,45.8709,45.8032,45.8116,56313.0
2015-08-27 11:40:00,54.08,54.23,54.07,54.23,59432.0,45.8116,45.9387,45.8032,45.9387,59432.0
2015-08-27 11:50:00,54.23,54.29,54.2,54.29,31414.0,45.9387,45.9895,45.9133,45.9895,31414.0
2015-08-27 12:00:00,54.29,54.47,54.26,54.41,35601.0,45.9895,46.142,45.9641,46.0912,35601.0
2015-08-27 12:10:00,54.41,54.44,54.35,54.41,18946.0,46.0912,46.1166,46.0404,46.0912,18946.0
2015-08-27 12:20:00,54.4,54.45,54.39,54.45,17021.0,46.0827,46.1251,46.0742,46.1251,17021.0
2015-08-27 12:30:00,54.46,54.48,54.42,54.47,24926.0,46.1335,46.1505,46.0996,46.142,24926.0
2015-08-27 12:40:00,54.47,54.47,54.39,54.46,23073.0,46.142,46.142,46.0742,46.1335,23073.0
2015-08-27 12:50:00,54.47,54.61,54.47,54.61,25579.0,46.142,46.2606,46.142,46.2606,25579.0
2015-08-27 13:00:00,54.61,54.63,54.53,54.6,36333.0,46.2606,46.2775,46.1928,46.2521,36333.0
2015-08-27 13:10:00,54.59,54.68,54.59,54.65,24521.0,46.2437,46.3199,46.2437,46.2945,24521.0
2015-08-27 13:20:00,54.64,54.68,54.61,54.62,40153.0,46.286,46.3199,46.2606,46.2691,40153.0
2015-08-27 13:30:00,54.62,54.68,54.58,54.58,38182.0,46.2691,46.3199,46.2352,46.2352,38182.0
2015-08-27 13:40:00,54.58,54.66,54.54,54.58,35635.0,46.2352,46.303,46.2013,46.2352,35635.0
2015-08-27 13:50:00,54.58,54.71,54.55,54.7,33290.0,46.2352,46.3453,46.2098,46.3368,33290.0
2015-08-27 14:00:00,54.7,54.71,54.65,54.65,37300.0,46.3368,46.3453,46.2945,46.2945,37300.0
2015-08-27 14:10:00,54.65,54.69,54.49,54.55,58600.0,46.2945,46.3284,46.1589,46.2098,58600.0
2015-08-27 14:20:00,54.56,54.59,54.32,54.37,57221.0,46.2182,46.2437,46.0149,46.0573,57221.0
2015-08-27 14:30:00,54.37,54.46,54.3,54.44,50067.0,46.0573,46.1335,45.998,46.1166,50067.0
2015-08-27 14:40:00,54.43,54.43,54.15,54.15,55353.0,46.1081,46.1081,45.8709,45.8709,55353.0
2015-08-27 14:50:00,54.16,54.24,53.9,53.93,75536.0,45.8794,45.9472,45.6592,45.6846,75536.0
2015-08-27 15:00:00,53.96,54.06,53.72,53.97,104168.0,45.71,45.7947,45.5067,45.7185,104168.0
2015-08-27 15:10:00,53.96,54.08,53.84,54.05,82834.0,45.71,45.8116,45.6083,45.7862,82834.0
2015-08-27 15:20:00,54.03,54.19,53.92,54.17,109412.0,45.7693,45.9048,45.6761,45.8879,109412.0
2015-08-27 15:30:00,54.19,54.32,54.07,54.16,79301.0,45.9048,46.0149,45.8032,45.8794,79301.0
2015-08-27 15:40:00,54.16,54.49,54.12,54.48,111274.0,45.8794,46.1589,45.8455,46.1505,111274.0
2015-08-27 15:50:00,54.49,54.65,54.39,54.64,190521.0,46.1589,46.2945,46.0742,46.286,190521.0
2015-08-28 09:30:00,54.38,54.73,54.38,54.45,111725.0,46.0658,46.3623,46.0658,46.1251,111725.0
2015-08-28 09:40:00,54.46,54.47,54.34,54.37,66903.0,46.1335,46.142,46.0319,46.0573,66903.0
2015-08-28 09:50:00,54.38,54.44,54.27,54.42,64972.0,46.0658,46.1166,45.9726,46.0996,64972.0
2015-08-28 10:00:00,54.44,54.46,54.21,54.26,33958.0,46.1166,46.1335,45.9218,45.9641,33958.0
2015-08-28 10:10:00,54.27,54.3,54.17,54.22,34567.0,45.9726,45.998,45.8879,45.9302,34567.0
2015-08-28 10:20:00,54.21,54.27,54.11,54.2,32680.0,45.9218,45.9726,45.837,45.9133,32680.0
2015-08-28 10:30:00,54.2,54.26,54.14,54.18,38339.0,45.9133,45.9641,45.8625,45.8963,38339.0
2015-08-28 10:40:00,54.17,54.19,54.07,54.12,39097.0,45.8879,45.9048,45.8032,45.8455,39097.0
2015-08-28 10:50:00,54.12,54.15,54.09,54.1,199736.0,45.8455,45.8709,45.8201,45.8286,199736.0
2015-08-28 11:00:00,54.1,54.19,54.08,54.12,141335.0,45.8286,45.9048,45.8116,45.8455,141335.0
2015-08-28 11:10:00,54.11,54.23,54.11,54.2,36529.0,45.837,45.9387,45.837,45.9133,36529.0
2015-08-28 11:20:00,54.2,54.33,54.19,54.3,31571.0,45.9133,46.0234,45.9048,45.998,31571.0
2015-08-28 11:30:00,54.3,54.39,54.22,54.24,35132.0,45.998,46.0742,45.9302,45.9472,35132.0
2015-08-28 11:40:00,54.23,54.23,54.06,54.08,23332.0,45.9387,45.9387,45.7947,45.8116,23332.0
2015-08-28 11:50:00,54.08,54.14,53.98,54.04,21343.0,45.8116,45.8625,45.7269,45.7777,21343.0
2015-08-28 12:00:00,54.03,54.05,53.96,53.97,26111.0,45.7693,45.7862,45.71,45.7185,26111.0
2015-08-28 12:10:00,53.98,54.08,53.94,54.04,30137.0,45.7269,45.8116,45.693,45.7777,30137.0
2015-08-28 12:20:00,54.04,54.08,54.01,54.04,27441.0,45.7777,45.8116,45.7523,45.7777,27441.0
2015-08-28 12:30:00,54.04,54.08,54.01,54.04,48178.0,45.7777,45.8116,45.7523,45.7777,48178.0
2015-08-28 12:40:00,54.05,54.09,54.0,54.03,44615.0,45.7862,45.8201,45.7439,45.7693,44615.0
2015-08-28 12:50:00,54.03,54.04,53.98,54.0,56355.0,45.7693,45.7777,45.7269,45.7439,56355.0
2015-08-28 13:00:00,54.01,54.03,53.96,54.0,73916.0,45.7523,45.7693,45.71,45.7439,73916.0
2015-08-28 13:10:00,53.99,54.04,53.99,54.02,33732.0,45.7354,45.7777,45.7354,45.7608,33732.0
2015-08-28 13:20:00,54.01,54.03,53.92,53.92,92911.0,45.7523,45.7693,45.6761,45.6761,92911.0
2015-08-28 13:30:00,53.92,54.0,53.88,53.92,68211.0,45.6761,45.7439,45.6422,45.6761,68211.0
2015-08-28 13:40:00,53.92,54.01,53.89,53.96,47795.0,45.6761,45.7523,45.6507,45.71,47795.0
2015-08-28 13:50:00,53.96,54.03,53.93,53.95,53237.0,45.71,45.7693,45.6846,45.7015,53237.0
2015-08-28 14:00:00,53.95,54.09,53.95,54.08,33294.0,45.7015,45.8201,45.7015,45.8116,33294.0
2015-08-28 14:10:00,54.07,54.08,53.91,53.96,69215.0,45.8032,45.8116,45.6676,45.71,69215.0
2015-08-28 14:20:00,53.97,54.02,53.94,53.97,51589.0,45.7185,45.7608,45.693,45.7185,51589.0
2015-08-28 14:30:00,53.97,54.0,53.9,53.97,63131.0,45.7185,45.7439,45.6592,45.7185,63131.0
2015-08-28 14:40:00,53.97,54.07,53.9,54.02,52601.0,45.7185,45.8032,45.6592,45.7608,52601.0
2015-08-28 14:50:00,54.03,54.04,53.94,53.99,67011.0,45.7693,45.7777,45.693,45.7354,67011.0
2015-08-28 15:00:00,53.98,54.03,53.91,54.01,73566.0,45.7269,45.7693,45.6676,45.7523,73566.0
2015-08-28 15:10:00,54.0,54.02,53.91,53.96,83671.0,45.7439,45.7608,45.6676,45.71,83671.0
2015-08-28 15:20:00,53.95,53.99,53.87,53.91,67361.0,45.7015,45.7354,45.6337,45.6676,67361.0
2015-08-28 15:30:00,53.91,53.97,53.83,53.89,101662.0,45.6676,45.7185,45.5999,45.6507,101662.0
2015-08-28 15:40:00,53.88,53.92,53.77,53.89,134374.0,45.6422,45.6761,45.549,45.6507,134374.0
2015-08-28 15:50:00,53.89,54.14,53.89,54.11,288216.0,45.6507,45.8625,45.6507,45.837,288216.0
2015-08-31 09:30:00,53.88,53.91,53.68,53.68,68354.0,45.6422,45.6676,45.4728,45.4728,68354.0
2015-08-31 09:40:00,53.69,53.8,53.67,53.74,28079.0,45.4813,45.5744,45.4643,45.5236,28079.0
2015-08-31 09:50:00,53.74,53.8,53.69,53.69,44442.0,45.5236,45.5744,45.4813,45.4813,44442.0
2015-08-31 10:00:00,53.7,53.7,53.57,53.65,28438.0,45.4897,45.4897,45.3796,45.4474,28438.0
2015-08-31 10:10:00,53.66,53.73,53.63,53.68,33118.0,45.4558,45.5151,45.4304,45.4728,33118.0
2015-08-31 10:20:00,53.67,53.84,53.65,53.8,30304.0,45.4643,45.6083,45.4474,45.5744,30304.0
2015-08-31 10:30:00,53.8,53.83,53.74,53.8,33299.0,45.5744,45.5999,45.5236,45.5744,33299.0
2015-08-31 10:40:00,53.81,53.82,53.73,53.74,46364.0,45.5829,45.5914,45.5151,45.5236,46364.0
2015-08-31 10:50:00,53.74,53.79,53.72,53.74,45285.0,45.5236,45.566,45.5067,45.5236,45285.0
2015-08-31 11:00:00,53.74,53.74,53.61,53.67,46999.0,45.5236,45.5236,45.4135,45.4643,46999.0
2015-08-31 11:10:00,53.67,53.72,53.6,53.65,38037.0,45.4643,45.5067,45.405,45.4474,38037.0
2015-08-31 11:20:00,53.66,53.77,53.65,53.69,40627.0,45.4558,45.549,45.4474,45.4813,40627.0
2015-08-31 11:30:00,53.7,53.73,53.65,53.73,31954.0,45.4897,45.5151,45.4474,45.5151,31954.0
2015-08-31 11:40:00,53.74,53.88,53.74,53.82,49224.0,45.5236,45.6422,45.5236,45.5914,49224.0
2015-08-31 11:50:00,53.82,53.86,53.78,53.84,59509.0,45.5914,45.6253,45.5575,45.6083,59509.0
2015-08-31 12:00:00,53.84,53.89,53.77,53.77,66249.0,45.6083,45.6507,45.549,45.549,66249.0
2015-08-31 12:10:00,53.77,53.9,53.76,53.88,27040.0,45.549,45.6592,45.5406,45.6422,27040.0
2015-08-31 12:20:00,53.88,53.94,53.84,53.94,37675.0,45.6422,45.693,45.6083,45.693,37675.0
2015-08-31 12:30:00,53.93,53.96,53.92,53.96,22989.0,45.6846,45.71,45.6761,45.71,22989.0
2015-08-31 12:40:00,53.96,53.96,53.89,53.9,19885.0,45.71,45.71,45.6507,45.6592,19885.0
2015-08-31 12:50:00,53.91,53.94,53.86,53.86,23427.0,45.6676,45.693,45.6253,45.6253,23427.0
2015-08-31 13:00:00,53.85,53.9,53.85,53.9,17143.0,45.6168,45.6592,45.6168,45.6592,17143.0
2015-08-31 13:10:00,53.89,53.9,53.83,53.85,22533.0,45.6507,45.6592,45.5999,45.6168,22533.0
2015-08-31 13:20:00,53.85,53.86,53.78,53.85,17656.0,45.6168,45.6253,45.5575,45.6168,17656.0
2015-08-31 13:30:00,53.85,53.85,53.77,53.82,23723.0,45.6168,45.6168,45.549,45.5914,23723.0
2015-08-31 13:40:00,53.82,53.85,53.8,53.8,18248.0,45.5914,45.6168,45.5744,45.5744,18248.0
2015-08-31 13:50:00,53.79,53.84,53.78,53.82,20358.0,45.566,45.6083,45.5575,45.5914,20358.0
2015-08-31 14:00:00,53.82,53.88,53.8,53.82,24397.0,45.5914,45.6422,45.5744,45.5914,24397.0
2015-08-31 14:10:00,53.82,53.82,53.73,53.76,24633.0,45.5914,45.5914,45.5151,45.5406,24633.0
2015-08-31 14:20:00,53.76,53.89,53.76,53.85,34343.0,45.5406,45.6507,45.5406,45.6168,34343.0
2015-08-31 14:30:00,53.86,53.9,53.82,53.84,48074.0,45.6253,45.6592,45.5914,45.6083,48074.0
2015-08-31 14:40:00,53.84,53.86,53.77,53.8,38958.0,45.6083,45.6253,45.549,45.5744,38958.0
2015-08-31 14:50:00,53.79,53.79,53.7,53.73,41172.0,45.566,45.566,45.4897,45.5151,41172.0
2015-08-31 15:00:00,53.73,53.85,53.73,53.83,102581.0,45.5151,45.6168,45.5151,45.5999,102581.0
2015-08-31 15:10:00,53.83,53.83,53.71,53.71,70100.0,45.5999,45.5999,45.4982,45.4982,70100.0
2015-08-31 15:20:00,53.71,53.73,53.66,53.72,74385.0,45.4982,45.5151,45.4558,45.5067,74385.0
2015-08-31 15:30:00,53.71,53.87,53.71,53.77,123415.0,45.4982,45.6337,45.4982,45.549,123415.0
2015-08-31 15:40:00,53.77,53.91,53.77,53.84,111624.0,45.549,45.6676,45.549,45.6083,111624.0
2015-08-31 15:50:00,53.84,53.86,53.68,53.72,319712.0,45.6083,45.6253,45.4728,45.5067,319712.0
2015-09-01 09:30:00,52.65,52.78,52.4,52.75,124564.0,44.6003,44.7104,44.3885,44.685,124564.0
2015-09-01 09:40:00,52.75,52.82,52.53,52.54,98688.0,44.685,44.7443,44.4986,44.5071,98688.0
2015-09-01 09:50:00,52.53,52.61,52.46,52.55,51639.0,44.4986,44.5664,44.4393,44.5156,51639.0
2015-09-01 10:00:00,52.55,52.55,52.37,52.51,49589.0,44.5156,44.5156,44.3631,44.4817,49589.0
2015-09-01 10:10:00,52.51,52.61,52.46,52.51,46795.0,44.4817,44.5664,44.4393,44.4817,46795.0
2015-09-01 10:20:00,52.52,52.7,52.46,52.7,36797.0,44.4901,44.6426,44.4393,44.6426,36797.0
2015-09-01 10:30:00,52.7,52.73,52.58,52.61,83884.0,44.6426,44.668,44.541,44.5664,83884.0
2015-09-01 10:40:00,52.61,52.61,52.49,52.55,39907.0,44.5664,44.5664,44.4647,44.5156,39907.0
2015-09-01 10:50:00,52.55,52.55,52.46,52.54,38640.0,44.5156,44.5156,44.4393,44.5071,38640.0
2015-09-01 11:00:00,52.55,52.62,52.43,52.61,35078.0,44.5156,44.5749,44.4139,44.5664,35078.0
2015-09-01 11:10:00,52.61,52.66,52.57,52.6,52336.0,44.5664,44.6087,44.5325,44.5579,52336.0
2015-09-01 11:20:00,52.59,52.62,52.5,52.51,26701.0,44.5494,44.5749,44.4732,44.4817,26701.0
2015-09-01 11:30:00,52.5,52.61,52.49,52.55,56515.0,44.4732,44.5664,44.4647,44.5156,56515.0
2015-09-01 11:40:00,52.56,52.59,52.49,52.59,27672.0,44.524,44.5494,44.4647,44.5494,27672.0
2015-09-01 11:50:00,52.59,52.62,52.52,52.53,28267.0,44.5494,44.5749,44.4901,44.4986,28267.0
2015-09-01 12:00:00,52.54,52.59,52.45,52.49,53228.0,44.5071,44.5494,44.4308,44.4647,53228.0
2015-09-01 12:10:00,52.48,52.55,52.47,52.54,32113.0,44.4563,44.5156,44.4478,44.5071,32113.0
2015-09-01 12:20:00,52.53,52.55,52.43,52.45,27856.0,44.4986,44.5156,44.4139,44.4308,27856.0
2015-09-01 12:30:00,52.45,52.45,52.34,52.37,36851.0,44.4308,44.4308,44.3377,44.3631,36851.0
2015-09-01 12:40:00,52.38,52.4,52.23,52.25,44052.0,44.3715,44.3885,44.2445,44.2614,44052.0
2015-09-01 12:50:00,52.25,52.29,52.21,52.22,34492.0,44.2614,44.2953,44.2275,44.236,34492.0
2015-09-01 13:00:00,52.22,52.39,52.22,52.22,42191.0,44.236,44.38,44.236,44.236,42191.0
2015-09-01 13:10:00,52.22,52.26,52.16,52.21,58869.0,44.236,44.2699,44.1852,44.2275,58869.0
2015-09-01 13:20:00,52.21,52.34,52.17,52.31,30932.0,44.2275,44.3377,44.1937,44.3123,30932.0
2015-09-01 13:30:00,52.3,52.35,52.24,52.27,27422.0,44.3038,44.3461,44.253,44.2784,27422.0
2015-09-01 13:40:00,52.27,52.35,52.24,52.28,26608.0,44.2784,44.3461,44.253,44.2868,26608.0
2015-09-01 13:50:00,52.3,52.35,52.28,52.32,30257.0,44.3038,44.3461,44.2868,44.3207,30257.0
2015-09-01 14:00:00,52.32,52.32,52.23,52.28,49905.0,44.3207,44.3207,44.2445,44.2868,49905.0
2015-09-01 14:10:00,52.27,52.27,52.17,52.17,25728.0,44.2784,44.2784,44.1937,44.1937,25728.0
2015-09-01 14:20:00,52.16,52.27,52.14,52.23,37616.0,44.1852,44.2784,44.1682,44.2445,37616.0
2015-09-01 14:30:00,52.22,52.42,52.22,52.4,45766.0,44.236,44.4054,44.236,44.3885,45766.0
2015-09-01 14:40:00,52.41,52.42,52.27,52.28,39963.0,44.397,44.4054,44.2784,44.2868,39963.0
2015-09-01 14:50:00,52.29,52.39,52.22,52.22,47135.0,44.2953,44.38,44.236,44.236,47135.0
2015-09-01 15:00:00,52.23,52.28,52.14,52.23,63427.0,44.2445,44.2868,44.1682,44.2445,63427.0
2015-09-01 15:10:00,52.23,52.3,52.17,52.18,55719.0,44.2445,44.3038,44.1937,44.2021,55719.0
2015-09-01 15:20:00,52.19,52.25,52.05,52.08,76716.0,44.2106,44.2614,44.092,44.1174,76716.0
2015-09-01 15:30:00,52.07,52.12,51.98,52.02,113170.0,44.1089,44.1513,44.0327,44.0666,113170.0
2015-09-01 15:40:00,52.02,52.08,51.88,52.02,304828.0,44.0666,44.1174,43.948,44.0666,304828.0
2015-09-01 15:50:00,52.02,52.24,51.99,52.11,236280.0,44.0666,44.253,44.0412,44.1428,236280.0
2015-09-02 09:30:00,52.77,52.95,52.48,52.68,107523.0,44.7019,44.8544,44.4563,44.6257,107523.0
2015-09-02 09:40:00,52.69,52.71,52.47,52.55,57952.0,44.6342,44.6511,44.4478,44.5156,57952.0
2015-09-02 09:50:00,52.56,52.57,52.4,52.42,38101.0,44.524,44.5325,44.3885,44.4054,38101.0
2015-09-02 10:00:00,52.4,52.5,52.38,52.44,33852.0,44.3885,44.4732,44.3715,44.4224,33852.0
2015-09-02 10:10:00,52.44,52.48,52.28,52.28,39035.0,44.4224,44.4563,44.2868,44.2868,39035.0
2015-09-02 10:20:00,52.29,52.35,52.23,52.25,23171.0,44.2953,44.3461,44.2445,44.2614,23171.0
2015-09-02 10:30:00,52.25,52.34,52.17,52.29,30598.0,44.2614,44.3377,44.1937,44.2953,30598.0
2015-09-02 10:40:00,52.3,52.37,52.24,52.26,24762.0,44.3038,44.3631,44.253,44.2699,24762.0
2015-09-02 10:50:00,52.27,52.39,52.27,52.36,28090.0,44.2784,44.38,44.2784,44.3546,28090.0
2015-09-02 11:00:00,52.38,52.42,52.3,52.31,31422.0,44.3715,44.4054,44.3038,44.3123,31422.0
2015-09-02 11:10:00,52.32,52.38,52.24,52.35,34681.0,44.3207,44.3715,44.253,44.3461,34681.0
2015-09-02 11:20:00,52.32,52.38,52.28,52.32,31380.0,44.3207,44.3715,44.2868,44.3207,31380.0
2015-09-02 11:30:00,52.33,52.35,52.24,52.28,23107.0,44.3292,44.3461,44.253,44.2868,23107.0
2015-09-02 11:40:00,52.28,52.33,52.25,52.26,23236.0,44.2868,44.3292,44.2614,44.2699,23236.0
2015-09-02 11:50:00,52.24,52.24,52.14,52.2,36069.0,44.253,44.253,44.1682,44.2191,36069.0
2015-09-02 12:00:00,52.2,52.22,52.14,52.15,32753.0,44.2191,44.236,44.1682,44.1767,32753.0
2015-09-02 12:10:00,52.16,52.19,52.12,52.15,22353.0,44.1852,44.2106,44.1513,44.1767,22353.0
2015-09-02 12:20:00,52.16,52.27,52.15,52.24,20981.0,44.1852,44.2784,44.1767,44.253,20981.0
2015-09-02 12:30:00,52.23,52.35,52.23,52.34,26065.0,44.2445,44.3461,44.2445,44.3377,26065.0
2015-09-02 12:40:00,52.33,52.41,52.3,52.37,34352.0,44.3292,44.397,44.3038,44.3631,34352.0
2015-09-02 12:50:00,52.37,52.43,52.29,52.43,28185.0,44.3631,44.4139,44.2953,44.4139,28185.0
2015-09-02 13:00:00,52.44,52.44,52.32,52.38,28187.0,44.4224,44.4224,44.3207,44.3715,28187.0
2015-09-02 13:10:00,52.4,52.43,52.38,52.39,19032.0,44.3885,44.4139,44.3715,44.38,19032.0
2015-09-02 13:20:00,52.39,52.48,52.39,52.46,24787.0,44.38,44.4563,44.38,44.4393,24787.0
2015-09-02 13:30:00,52.47,52.47,52.35,52.36,17615.0,44.4478,44.4478,44.3461,44.3546,17615.0
2015-09-02 13:40:00,52.37,52.44,52.37,52.39,20998.0,44.3631,44.4224,44.3631,44.38,20998.0
2015-09-02 13:50:00,52.39,52.42,52.32,52.39,19712.0,44.38,44.4054,44.3207,44.38,19712.0
2015-09-02 14:00:00,52.4,52.48,52.34,52.43,47650.0,44.3885,44.4563,44.3377,44.4139,47650.0
2015-09-02 14:10:00,52.44,52.53,52.44,52.45,34436.0,44.4224,44.4986,44.4224,44.4308,34436.0
2015-09-02 14:20:00,52.45,52.49,52.41,52.45,32171.0,44.4308,44.4647,44.397,44.4308,32171.0
2015-09-02 14:30:00,52.45,52.48,52.35,52.36,32841.0,44.4308,44.4563,44.3461,44.3546,32841.0
2015-09-02 14:40:00,52.37,52.4,52.27,52.28,25524.0,44.3631,44.3885,44.2784,44.2868,25524.0
2015-09-02 14:50:00,52.3,52.36,52.28,52.34,29407.0,44.3038,44.3546,44.2868,44.3377,29407.0
2015-09-02 15:00:00,52.34,52.42,52.32,52.36,30879.0,44.3377,44.4054,44.3207,44.3546,30879.0
2015-09-02 15:10:00,52.36,52.4,52.25,52.33,47997.0,44.3546,44.3885,44.2614,44.3292,47997.0
2015-09-02 15:20:00,52.33,52.43,52.27,52.41,48058.0,44.3292,44.4139,44.2784,44.397,48058.0
2015-09-02 15:30:00,52.43,52.52,52.41,52.49,57226.0,44.4139,44.4901,44.397,44.4647,57226.0
2015-09-02 15:40:00,52.49,52.6,52.46,52.54,116169.0,44.4647,44.5579,44.4393,44.5071,116169.0
2015-09-02 15:50:00,52.55,52.77,52.55,52.75,178996.0,44.5156,44.7019,44.5156,44.685,178996.0
2015-09-03 09:30:00,52.88,53.01,52.83,52.97,24286.0,44.7951,44.9052,44.7527,44.8713,24286.0
2015-09-03 09:40:00,53.0,53.03,52.96,53.0,78852.0,44.8968,44.9222,44.8629,44.8968,78852.0
2015-09-03 09:50:00,53.01,53.06,53.0,53.01,44941.0,44.9052,44.9476,44.8968,44.9052,44941.0
2015-09-03 10:00:00,53.02,53.1,52.97,53.07,40589.0,44.9137,44.9815,44.8713,44.9561,40589.0
2015-09-03 10:10:00,53.07,53.11,52.99,53.1,29615.0,44.9561,44.9899,44.8883,44.9815,29615.0
2015-09-03 10:20:00,53.13,53.16,53.1,53.13,28015.0,45.0069,45.0323,44.9815,45.0069,28015.0
2015-09-03 10:30:00,53.13,53.14,53.05,53.07,41908.0,45.0069,45.0154,44.9391,44.9561,41908.0
2015-09-03 10:40:00,53.07,53.21,53.07,53.21,31247.0,44.9561,45.0746,44.9561,45.0746,31247.0
2015-09-03 10:50:00,53.2,53.32,53.19,53.31,91695.0,45.0662,45.1678,45.0577,45.1594,91695.0
2015-09-03 11:00:00,53.3,53.38,53.26,53.31,35728.0,45.1509,45.2187,45.117,45.1594,35728.0
2015-09-03 11:10:00,53.31,53.32,53.21,53.24,19918.0,45.1594,45.1678,45.0746,45.1001,19918.0
2015-09-03 11:20:00,53.25,53.31,53.23,53.28,49966.0,45.1085,45.1594,45.0916,45.1339,49966.0
2015-09-03 11:30:00,53.28,53.28,53.2,53.22,17396.0,45.1339,45.1339,45.0662,45.0831,17396.0
2015-09-03 11:40:00,53.22,53.32,53.22,53.28,26472.0,45.0831,45.1678,45.0831,45.1339,26472.0
2015-09-03 11:50:00,53.29,53.34,53.24,53.31,21103.0,45.1424,45.1848,45.1001,45.1594,21103.0
2015-09-03 12:00:00,53.31,53.34,53.29,53.31,20148.0,45.1594,45.1848,45.1424,45.1594,20148.0
2015-09-03 12:10:00,53.31,53.31,53.23,53.27,17866.0,45.1594,45.1594,45.0916,45.1255,17866.0
2015-09-03 12:20:00,53.27,53.29,53.25,53.29,20084.0,45.1255,45.1424,45.1085,45.1424,20084.0
2015-09-03 12:30:00,53.29,53.29,53.2,53.2,33211.0,45.1424,45.1424,45.0662,45.0662,33211.0
2015-09-03 12:40:00,53.2,53.25,53.15,53.23,23372.0,45.0662,45.1085,45.0238,45.0916,23372.0
2015-09-03 12:50:00,53.24,53.25,53.16,53.19,15394.0,45.1001,45.1085,45.0323,45.0577,15394.0
2015-09-03 13:00:00,53.18,53.21,53.07,53.08,46712.0,45.0492,45.0746,44.9561,44.9645,46712.0
2015-09-03 13:10:00,53.07,53.17,53.03,53.17,20371.0,44.9561,45.0408,44.9222,45.0408,20371.0
2015-09-03 13:20:00,53.17,53.26,53.14,53.22,22347.0,45.0408,45.117,45.0154,45.0831,22347.0
2015-09-03 13:30:00,53.21,53.21,53.13,53.14,20246.0,45.0746,45.0746,45.0069,45.0154,20246.0
2015-09-03 13:40:00,53.13,53.13,53.07,53.11,25530.0,45.0069,45.0069,44.9561,44.9899,25530.0
2015-09-03 13:50:00,53.11,53.11,52.99,52.99,28920.0,44.9899,44.9899,44.8883,44.8883,28920.0
2015-09-03 14:00:00,52.99,53.06,52.96,52.96,31498.0,44.8883,44.9476,44.8629,44.8629,31498.0
2015-09-03 14:10:00,52.96,53.08,52.96,53.05,37156.0,44.8629,44.9645,44.8629,44.9391,37156.0
2015-09-03 14:20:00,53.05,53.13,53.0,53.12,33232.0,44.9391,45.0069,44.8968,44.9984,33232.0
2015-09-03 14:30:00,53.12,53.19,53.08,53.19,31904.0,44.9984,45.0577,44.9645,45.0577,31904.0
2015-09-03 14:40:00,53.18,53.23,53.13,53.18,27807.0,45.0492,45.0916,45.0069,45.0492,27807.0
2015-09-03 14:50:00,53.17,53.19,53.08,53.15,37920.0,45.0408,45.0577,44.9645,45.0238,37920.0
2015-09-03 15:00:00,53.15,53.2,53.02,53.03,53990.0,45.0238,45.0662,44.9137,44.9222,53990.0
2015-09-03 15:10:00,53.04,53.14,53.04,53.1,40467.0,44.9306,45.0154,44.9306,44.9815,40467.0
2015-09-03 15:20:00,53.11,53.14,53.01,53.02,44790.0,44.9899,45.0154,44.9052,44.9137,44790.0
2015-09-03 15:30:00,53.01,53.03,52.88,52.95,92057.0,44.9052,44.9222,44.7951,44.8544,92057.0
2015-09-03 15:40:00,52.95,53.1,52.89,53.06,95987.0,44.8544,44.9815,44.8036,44.9476,95987.0
2015-09-03 15:50:00,53.05,53.15,53.02,53.02,119388.0,44.9391,45.0238,44.9137,44.9137,119388.0
2015-09-04 09:30:00,52.26,52.53,52.07,52.39,74442.0,44.2699,44.4986,44.1089,44.38,74442.0
2015-09-04 09:40:00,52.4,52.4,52.15,52.18,161284.0,44.3885,44.3885,44.1767,44.2021,161284.0
2015-09-04 09:50:00,52.17,52.17,52.01,52.04,69480.0,44.1937,44.1937,44.0581,44.0835,69480.0
2015-09-04 10:00:00,52.03,52.12,51.99,52.11,104691.0,44.0751,44.1513,44.0412,44.1428,104691.0
2015-09-04 10:10:00,52.12,52.12,51.98,52.02,151190.0,44.1513,44.1513,44.0327,44.0666,151190.0
2015-09-04 10:20:00,52.01,52.1,51.99,52.02,288242.0,44.0581,44.1344,44.0412,44.0666,288242.0
2015-09-04 10:30:00,52.01,52.12,51.99,52.03,122649.0,44.0581,44.1513,44.0412,44.0751,122649.0
2015-09-04 10:40:00,52.03,52.07,51.98,52.0,71924.0,44.0751,44.1089,44.0327,44.0496,71924.0
2015-09-04 10:50:00,52.0,52.0,51.91,51.96,106416.0,44.0496,44.0496,43.9734,44.0158,106416.0
2015-09-04 11:00:00,51.96,52.05,51.95,52.0,106647.0,44.0158,44.092,44.0073,44.0496,106647.0
2015-09-04 11:10:00,52.0,52.07,51.99,52.04,65157.0,44.0496,44.1089,44.0412,44.0835,65157.0
2015-09-04 11:20:00,52.02,52.07,52.0,52.04,82666.0,44.0666,44.1089,44.0496,44.0835,82666.0
2015-09-04 11:30:00,52.04,52.05,51.97,52.03,77908.0,44.0835,44.092,44.0242,44.0751,77908.0
2015-09-04 11:40:00,52.02,52.1,52.01,52.1,25175.0,44.0666,44.1344,44.0581,44.1344,25175.0
2015-09-04 11:50:00,52.1,52.16,52.02,52.02,66161.0,44.1344,44.1852,44.0666,44.0666,66161.0
2015-09-04 12:00:00,52.02,52.04,52.0,52.02,50026.0,44.0666,44.0835,44.0496,44.0666,50026.0
2015-09-04 12:10:00,52.02,52.04,51.95,51.99,56797.0,44.0666,44.0835,44.0073,44.0412,56797.0
2015-09-04 12:20:00,51.98,51.99,51.85,51.86,39648.0,44.0327,44.0412,43.9226,43.9311,39648.0
2015-09-04 12:30:00,51.86,51.97,51.85,51.96,111104.0,43.9311,44.0242,43.9226,44.0158,111104.0
2015-09-04 12:40:00,51.96,51.99,51.89,51.97,39719.0,44.0158,44.0412,43.9565,44.0242,39719.0
2015-09-04 12:50:00,51.96,52.01,51.94,51.96,37926.0,44.0158,44.0581,43.9988,44.0158,37926.0
2015-09-04 13:00:00,51.97,51.99,51.91,51.95,88612.0,44.0242,44.0412,43.9734,44.0073,88612.0
2015-09-04 13:10:00,51.96,51.99,51.88,51.89,47096.0,44.0158,44.0412,43.948,43.9565,47096.0
2015-09-04 13:20:00,51.88,51.9,51.75,51.79,55754.0,43.948,43.9649,43.8379,43.8718,55754.0
2015-09-04 13:30:00,51.79,51.84,51.77,51.84,32131.0,43.8718,43.9141,43.8548,43.9141,32131.0
2015-09-04 13:40:00,51.83,51.85,51.77,51.79,38801.0,43.9056,43.9226,43.8548,43.8718,38801.0
2015-09-04 13:50:00,51.8,51.85,51.79,51.81,58739.0,43.8802,43.9226,43.8718,43.8887,58739.0
2015-09-04 14:00:00,51.81,51.82,51.75,51.76,46014.0,43.8887,43.8972,43.8379,43.8463,46014.0
2015-09-04 14:10:00,51.76,51.85,51.76,51.8,91210.0,43.8463,43.9226,43.8463,43.8802,91210.0
2015-09-04 14:20:00,51.8,51.83,51.74,51.81,100894.0,43.8802,43.9056,43.8294,43.8887,100894.0
2015-09-04 14:30:00,51.8,51.8,51.75,51.79,68355.0,43.8802,43.8802,43.8379,43.8718,68355.0
2015-09-04 14:40:00,51.81,51.91,51.81,51.87,42327.0,43.8887,43.9734,43.8887,43.9395,42327.0
2015-09-04 14:50:00,51.87,51.91,51.83,51.91,56963.0,43.9395,43.9734,43.9056,43.9734,56963.0
2015-09-04 15:00:00,51.91,52.01,51.88,51.95,82625.0,43.9734,44.0581,43.948,44.0073,82625.0
2015-09-04 15:10:00,51.96,51.97,51.83,51.87,106752.0,44.0158,44.0242,43.9056,43.9395,106752.0
2015-09-04 15:20:00,51.86,51.95,51.83,51.95,69919.0,43.9311,44.0073,43.9056,44.0073,69919.0
2015-09-04 15:30:00,51.96,52.12,51.94,52.06,69597.0,44.0158,44.1513,43.9988,44.1005,69597.0
2015-09-04 15:40:00,52.05,52.29,52.04,52.27,141781.0,44.092,44.2953,44.0835,44.2784,141781.0
2015-09-04 15:50:00,52.29,52.29,52.0,52.0,185452.0,44.2953,44.2953,44.0496,44.0496,185452.0
2015-09-08 09:30:00,53.31,53.61,53.1,53.43,355576.0,45.1594,45.4135,44.9815,45.261,355576.0
2015-09-08 09:40:00,53.44,53.53,53.38,53.49,187427.0,45.2695,45.3457,45.2187,45.3118,187427.0
2015-09-08 09:50:00,53.5,53.54,53.33,53.41,131058.0,45.3203,45.3542,45.1763,45.2441,131058.0
2015-09-08 10:00:00,53.41,53.54,53.4,53.43,197063.0,45.2441,45.3542,45.2356,45.261,197063.0
2015-09-08 10:10:00,53.44,53.5,53.41,53.44,149823.0,45.2695,45.3203,45.2441,45.2695,149823.0
2015-09-08 10:20:00,53.43,53.58,53.42,53.52,169336.0,45.261,45.3881,45.2525,45.3373,169336.0
2015-09-08 10:30:00,53.53,53.61,53.49,53.5,123431.0,45.3457,45.4135,45.3118,45.3203,123431.0
2015-09-08 10:40:00,53.5,53.5,53.31,53.33,62894.0,45.3203,45.3203,45.1594,45.1763,62894.0
2015-09-08 10:50:00,53.34,53.48,53.32,53.46,94490.0,45.1848,45.3034,45.1678,45.2864,94490.0
2015-09-08 11:00:00,53.45,53.46,53.39,53.41,75127.0,45.278,45.2864,45.2271,45.2441,75127.0
2015-09-08 11:10:00,53.42,53.59,53.4,53.48,142801.0,45.2525,45.3965,45.2356,45.3034,142801.0
2015-09-08 11:20:00,53.48,53.54,53.45,53.46,72622.0,45.3034,45.3542,45.278,45.2864,72622.0
2015-09-08 11:30:00,53.47,53.58,53.46,53.52,85751.0,45.2949,45.3881,45.2864,45.3373,85751.0
2015-09-08 11:40:00,53.51,53.56,53.45,53.48,95538.0,45.3288,45.3711,45.278,45.3034,95538.0
2015-09-08 11:50:00,53.48,53.52,53.43,53.51,118012.0,45.3034,45.3373,45.261,45.3288,118012.0
2015-09-08 12:00:00,53.51,53.67,53.48,53.63,85636.0,45.3288,45.4643,45.3034,45.4304,85636.0
2015-09-08 12:10:00,53.63,53.8,53.62,53.79,72954.0,45.4304,45.5744,45.422,45.566,72954.0
2015-09-08 12:20:00,53.79,53.9,53.78,53.88,59114.0,45.566,45.6592,45.5575,45.6422,59114.0
2015-09-08 12:30:00,53.89,53.91,53.85,53.91,51810.0,45.6507,45.6676,45.6168,45.6676,51810.0
2015-09-08 12:40:00,53.9,53.99,53.88,53.98,110389.0,45.6592,45.7354,45.6422,45.7269,110389.0
2015-09-08 12:50:00,53.98,53.98,53.85,53.85,74923.0,45.7269,45.7269,45.6168,45.6168,74923.0
2015-09-08 13:00:00,53.85,53.88,53.8,53.82,191214.0,45.6168,45.6422,45.5744,45.5914,191214.0
2015-09-08 13:10:00,53.83,53.85,53.81,53.82,114068.0,45.5999,45.6168,45.5829,45.5914,114068.0
2015-09-08 13:20:00,53.82,53.84,53.79,53.82,94879.0,45.5914,45.6083,45.566,45.5914,94879.0
2015-09-08 13:30:00,53.82,53.86,53.78,53.86,59738.0,45.5914,45.6253,45.5575,45.6253,59738.0
2015-09-08 13:40:00,53.85,54.0,53.85,54.0,58982.0,45.6168,45.7439,45.6168,45.7439,58982.0
2015-09-08 13:50:00,53.99,54.09,53.97,54.08,49528.0,45.7354,45.8201,45.7185,45.8116,49528.0
2015-09-08 14:00:00,54.09,54.15,54.08,54.14,66511.0,45.8201,45.8709,45.8116,45.8625,66511.0
2015-09-08 14:10:00,54.15,54.27,54.14,54.23,76396.0,45.8709,45.9726,45.8625,45.9387,76396.0
2015-09-08 14:20:00,54.23,54.31,54.19,54.19,90023.0,45.9387,46.0065,45.9048,45.9048,90023.0
2015-09-08 14:30:00,54.2,54.25,54.15,54.23,135644.0,45.9133,45.9556,45.8709,45.9387,135644.0
2015-09-08 14:40:00,54.23,54.31,54.22,54.27,95904.0,45.9387,46.0065,45.9302,45.9726,95904.0
2015-09-08 14:50:00,54.27,54.42,54.27,54.42,108873.0,45.9726,46.0996,45.9726,46.0996,108873.0
2015-09-08 15:00:00,54.42,54.45,54.31,54.31,66169.0,46.0996,46.1251,46.0065,46.0065,66169.0
2015-09-08 15:10:00,54.31,54.34,54.24,54.26,81910.0,46.0065,46.0319,45.9472,45.9641,81910.0
2015-09-08 15:20:00,54.26,54.26,54.17,54.22,82770.0,45.9641,45.9641,45.8879,45.9302,82770.0
2015-09-08 15:30:00,54.23,54.29,54.16,54.28,114161.0,45.9387,45.9895,45.8794,45.9811,114161.0
2015-09-08 15:40:00,54.29,54.29,54.17,54.23,158161.0,45.9895,45.9895,45.8879,45.9387,158161.0
2015-09-08 15:50:00,54.24,54.28,54.2,54.26,420215.0,45.9472,45.9811,45.9133,45.9641,420215.0
2015-09-09 09:30:00,54.65,54.99,54.65,54.7,105285.0,46.2945,46.5825,46.2945,46.3368,105285.0
2015-09-09 09:40:00,54.7,54.71,54.45,54.5,74669.0,46.3368,46.3453,46.1251,46.1674,74669.0
2015-09-09 09:50:00,54.5,54.53,54.45,54.48,54389.0,46.1674,46.1928,46.1251,46.1505,54389.0
2015-09-09 10:00:00,54.49,54.58,54.49,54.55,160072.0,46.1589,46.2352,46.1589,46.2098,160072.0
2015-09-09 10:10:00,54.55,54.6,54.51,54.51,121803.0,46.2098,46.2521,46.1759,46.1759,121803.0
2015-09-09 10:20:00,54.51,54.63,54.48,54.59,55103.0,46.1759,46.2775,46.1505,46.2437,55103.0
2015-09-09 10:30:00,54.59,54.62,54.42,54.46,68973.0,46.2437,46.2691,46.0996,46.1335,68973.0
2015-09-09 10:40:00,54.45,54.55,54.42,54.54,86047.0,46.1251,46.2098,46.0996,46.2013,86047.0
2015-09-09 10:50:00,54.54,54.55,54.39,54.47,98401.0,46.2013,46.2098,46.0742,46.142,98401.0
2015-09-09 11:00:00,54.47,54.58,54.47,54.58,74632.0,46.142,46.2352,46.142,46.2352,74632.0
2015-09-09 11:10:00,54.57,54.59,54.42,54.42,72762.0,46.2267,46.2437,46.0996,46.0996,72762.0
2015-09-09 11:20:00,54.42,54.42,54.27,54.28,54249.0,46.0996,46.0996,45.9726,45.9811,54249.0
2015-09-09 11:30:00,54.28,54.33,54.23,54.27,71134.0,45.9811,46.0234,45.9387,45.9726,71134.0
2015-09-09 11:40:00,54.27,54.3,54.19,54.28,41308.0,45.9726,45.998,45.9048,45.9811,41308.0
2015-09-09 11:50:00,54.27,54.32,54.21,54.32,51333.0,45.9726,46.0149,45.9218,46.0149,51333.0
2015-09-09 12:00:00,54.33,54.4,54.3,54.39,61912.0,46.0234,46.0827,45.998,46.0742,61912.0
2015-09-09 12:10:00,54.4,54.55,54.4,54.54,35042.0,46.0827,46.2098,46.0827,46.2013,35042.0
2015-09-09 12:20:00,54.54,54.57,54.44,54.51,29821.0,46.2013,46.2267,46.1166,46.1759,29821.0
2015-09-09 12:30:00,54.53,54.55,54.46,54.49,30325.0,46.1928,46.2098,46.1335,46.1589,30325.0
2015-09-09 12:40:00,54.48,54.49,54.43,54.44,37575.0,46.1505,46.1589,46.1081,46.1166,37575.0
2015-09-09 12:50:00,54.44,54.44,54.3,54.32,32140.0,46.1166,46.1166,45.998,46.0149,32140.0
2015-09-09 13:00:00,54.32,54.35,54.27,54.29,50115.0,46.0149,46.0404,45.9726,45.9895,50115.0
2015-09-09 13:10:00,54.29,54.38,54.27,54.38,46156.0,45.9895,46.0658,45.9726,46.0658,46156.0
2015-09-09 13:20:00,54.38,54.38,54.21,54.22,37943.0,46.0658,46.0658,45.9218,45.9302,37943.0
2015-09-09 13:30:00,54.22,54.23,54.11,54.11,50766.0,45.9302,45.9387,45.837,45.837,50766.0
2015-09-09 13:40:00,54.1,54.13,54.08,54.08,43443.0,45.8286,45.854,45.8116,45.8116,43443.0
2015-09-09 13:50:00,54.07,54.07,53.97,53.98,44454.0,45.8032,45.8032,45.7185,45.7269,44454.0
2015-09-09 14:00:00,53.99,54.04,53.94,54.02,66645.0,45.7354,45.7777,45.693,45.7608,66645.0
2015-09-09 14:10:00,54.02,54.08,54.01,54.07,46703.0,45.7608,45.8116,45.7523,45.8032,46703.0
2015-09-09 14:20:00,54.07,54.07,53.95,53.99,72869.0,45.8032,45.8032,45.7015,45.7354,72869.0
2015-09-09 14:30:00,53.99,54.06,53.97,54.03,51184.0,45.7354,45.7947,45.7185,45.7693,51184.0
2015-09-09 14:40:00,54.03,54.03,53.93,54.01,82936.0,45.7693,45.7693,45.6846,45.7523,82936.0
2015-09-09 14:50:00,54.01,54.1,53.99,54.07,51001.0,45.7523,45.8286,45.7354,45.8032,51001.0
2015-09-09 15:00:00,54.08,54.17,53.99,54.14,82301.0,45.8116,45.8879,45.7354,45.8625,82301.0
2015-09-09 15:10:00,54.14,54.15,54.01,54.1,128252.0,45.8625,45.8709,45.7523,45.8286,128252.0
2015-09-09 15:20:00,54.09,54.12,53.93,53.95,125220.0,45.8201,45.8455,45.6846,45.7015,125220.0
2015-09-09 15:30:00,53.96,53.96,53.79,53.8,184314.0,45.71,45.71,45.566,45.5744,184314.0
2015-09-09 15:40:00,53.8,53.8,53.59,53.64,249280.0,45.5744,45.5744,45.3965,45.4389,249280.0
2015-09-09 15:50:00,53.65,53.74,53.58,53.69,511664.0,45.4474,45.5236,45.3881,45.4813,511664.0
2015-09-10 09:30:00,53.4,53.79,53.36,53.65,62524.0,45.2356,45.566,45.2017,45.4474,62524.0
2015-09-10 09:40:00,53.67,53.78,53.63,53.68,76960.0,45.4643,45.5575,45.4304,45.4728,76960.0
2015-09-10 09:50:00,53.68,53.71,53.44,53.44,103575.0,45.4728,45.4982,45.2695,45.2695,103575.0
2015-09-10 10:00:00,53.47,53.51,53.35,53.45,71864.0,45.2949,45.3288,45.1932,45.278,71864.0
2015-09-10 10:10:00,53.46,53.47,53.33,53.45,91515.0,45.2864,45.2949,45.1763,45.278,91515.0
2015-09-10 10:20:00,53.46,53.48,53.35,53.42,47970.0,45.2864,45.3034,45.1932,45.2525,47970.0
2015-09-10 10:30:00,53.43,53.6,53.41,53.56,88555.0,45.261,45.405,45.2441,45.3711,88555.0
2015-09-10 10:40:00,53.57,53.71,53.57,53.7,58360.0,45.3796,45.4982,45.3796,45.4897,58360.0
2015-09-10 10:50:00,53.7,53.77,53.68,53.68,70198.0,45.4897,45.549,45.4728,45.4728,70198.0
2015-09-10 11:00:00,53.68,53.7,53.59,53.6,95211.0,45.4728,45.4897,45.3965,45.405,95211.0
2015-09-10 11:10:00,53.6,53.61,53.44,53.44,49311.0,45.405,45.4135,45.2695,45.2695,49311.0
2015-09-10 11:20:00,53.44,53.45,53.36,53.42,70614.0,45.2695,45.278,45.2017,45.2525,70614.0
2015-09-10 11:30:00,53.44,53.57,53.42,53.57,44861.0,45.2695,45.3796,45.2525,45.3796,44861.0
2015-09-10 11:40:00,53.56,53.63,53.51,53.54,74460.0,45.3711,45.4304,45.3288,45.3542,74460.0
2015-09-10 11:50:00,53.55,53.62,53.51,53.57,59094.0,45.3627,45.422,45.3288,45.3796,59094.0
2015-09-10 12:00:00,53.57,53.69,53.56,53.69,40136.0,45.3796,45.4813,45.3711,45.4813,40136.0
2015-09-10 12:10:00,53.7,53.71,53.55,53.57,52555.0,45.4897,45.4982,45.3627,45.3796,52555.0
2015-09-10 12:20:00,53.57,53.64,53.55,53.58,38743.0,45.3796,45.4389,45.3627,45.3881,38743.0
2015-09-10 12:30:00,53.58,53.66,53.55,53.65,35061.0,45.3881,45.4558,45.3627,45.4474,35061.0
2015-09-10 12:40:00,53.65,53.65,53.56,53.64,48655.0,45.4474,45.4474,45.3711,45.4389,48655.0
2015-09-10 12:50:00,53.64,53.69,53.61,53.66,37826.0,45.4389,45.4813,45.4135,45.4558,37826.0
2015-09-10 13:00:00,53.66,53.72,53.61,53.68,33291.0,45.4558,45.5067,45.4135,45.4728,33291.0
2015-09-10 13:10:00,53.68,53.73,53.67,53.7,35572.0,45.4728,45.5151,45.4643,45.4897,35572.0
2015-09-10 13:20:00,53.7,53.88,53.68,53.87,59108.0,45.4897,45.6422,45.4728,45.6337,59108.0
2015-09-10 13:30:00,53.87,53.99,53.86,53.94,105157.0,45.6337,45.7354,45.6253,45.693,105157.0
2015-09-10 13:40:00,53.94,53.98,53.89,53.95,67152.0,45.693,45.7269,45.6507,45.7015,67152.0
2015-09-10 13:50:00,53.95,53.99,53.9,53.95,71509.0,45.7015,45.7354,45.6592,45.7015,71509.0
2015-09-10 14:00:00,53.96,53.99,53.89,53.93,70941.0,45.71,45.7354,45.6507,45.6846,70941.0
2015-09-10 14:10:00,53.93,53.99,53.89,53.91,46109.0,45.6846,45.7354,45.6507,45.6676,46109.0
2015-09-10 14:20:00,53.91,53.95,53.87,53.94,39618.0,45.6676,45.7015,45.6337,45.693,39618.0
2015-09-10 14:30:00,53.94,53.99,53.91,53.93,38748.0,45.693,45.7354,45.6676,45.6846,38748.0
2015-09-10 14:40:00,53.93,53.98,53.89,53.91,47600.0,45.6846,45.7269,45.6507,45.6676,47600.0
2015-09-10 14:50:00,53.9,53.95,53.85,53.85,63081.0,45.6592,45.7015,45.6168,45.6168,63081.0
2015-09-10 15:00:00,53.85,53.85,53.72,53.74,90669.0,45.6168,45.6168,45.5067,45.5236,90669.0
2015-09-10 15:10:00,53.75,53.86,53.72,53.75,71826.0,45.5321,45.6253,45.5067,45.5321,71826.0
2015-09-10 15:20:00,53.75,53.77,53.62,53.66,88849.0,45.5321,45.549,45.422,45.4558,88849.0
2015-09-10 15:30:00,53.66,53.67,53.56,53.6,103453.0,45.4558,45.4643,45.3711,45.405,103453.0
2015-09-10 15:40:00,53.6,53.61,53.45,53.53,256092.0,45.405,45.4135,45.278,45.3457,256092.0
2015-09-10 15:50:00,53.53,53.65,53.47,53.6,342624.0,45.3457,45.4474,45.2949,45.405,342624.0
2015-09-11 09:30:00,53.47,53.57,53.22,53.46,44439.0,45.2949,45.3796,45.0831,45.2864,44439.0
2015-09-11 09:40:00,53.45,53.54,53.32,53.34,59460.0,45.278,45.3542,45.1678,45.1848,59460.0
2015-09-11 09:50:00,53.33,53.37,53.25,53.29,48597.0,45.1763,45.2102,45.1085,45.1424,48597.0
2015-09-11 10:00:00,53.27,53.41,53.25,53.4,44036.0,45.1255,45.2441,45.1085,45.2356,44036.0
2015-09-11 10:10:00,53.39,53.49,53.36,53.49,32266.0,45.2271,45.3118,45.2017,45.3118,32266.0
2015-09-11 10:20:00,53.5,53.53,53.44,53.44,25195.0,45.3203,45.3457,45.2695,45.2695,25195.0
2015-09-11 10:30:00,53.44,53.52,53.4,53.51,38006.0,45.2695,45.3373,45.2356,45.3288,38006.0
2015-09-11 10:40:00,53.52,53.57,53.5,53.53,39157.0,45.3373,45.3796,45.3203,45.3457,39157.0
2015-09-11 10:50:00,53.52,53.53,53.42,53.44,29085.0,45.3373,45.3457,45.2525,45.2695,29085.0
2015-09-11 11:00:00,53.44,53.56,53.43,53.53,33675.0,45.2695,45.3711,45.261,45.3457,33675.0
2015-09-11 11:10:00,53.53,53.54,53.4,53.45,41041.0,45.3457,45.3542,45.2356,45.278,41041.0
2015-09-11 11:20:00,53.44,53.47,53.41,53.47,65024.0,45.2695,45.2949,45.2441,45.2949,65024.0
2015-09-11 11:30:00,53.47,53.54,53.4,53.54,45331.0,45.2949,45.3542,45.2356,45.3542,45331.0
2015-09-11 11:40:00,53.54,53.59,53.51,53.58,33562.0,45.3542,45.3965,45.3288,45.3881,33562.0
2015-09-11 11:50:00,53.57,53.74,53.57,53.7,77164.0,45.3796,45.5236,45.3796,45.4897,77164.0
2015-09-11 12:00:00,53.71,53.86,53.7,53.84,64536.0,45.4982,45.6253,45.4897,45.6083,64536.0
2015-09-11 12:10:00,53.84,53.95,53.84,53.9,27874.0,45.6083,45.7015,45.6083,45.6592,27874.0
2015-09-11 12:20:00,53.91,53.91,53.85,53.87,26746.0,45.6676,45.6676,45.6168,45.6337,26746.0
2015-09-11 12:30:00,53.87,53.89,53.8,53.8,27803.0,45.6337,45.6507,45.5744,45.5744,27803.0
2015-09-11 12:40:00,53.8,53.93,53.77,53.93,52651.0,45.5744,45.6846,45.549,45.6846,52651.0
2015-09-11 12:50:00,53.93,53.94,53.85,53.87,25819.0,45.6846,45.693,45.6168,45.6337,25819.0
2015-09-11 13:00:00,53.87,53.87,53.85,53.85,52261.0,45.6337,45.6337,45.6168,45.6168,52261.0
2015-09-11 13:10:00,53.85,53.86,53.84,53.85,46661.0,45.6168,45.6253,45.6083,45.6168,46661.0
2015-09-11 13:20:00,53.84,53.85,53.79,53.8,66922.0,45.6083,45.6168,45.566,45.5744,66922.0
2015-09-11 13:30:00,53.8,53.81,53.74,53.79,45061.0,45.5744,45.5829,45.5236,45.566,45061.0
2015-09-11 13:40:00,53.8,53.84,53.78,53.79,25920.0,45.5744,45.6083,45.5575,45.566,25920.0
2015-09-11 13:50:00,53.79,53.84,53.78,53.81,24258.0,45.566,45.6083,45.5575,45.5829,24258.0
2015-09-11 14:00:00,53.82,53.83,53.73,53.73,48435.0,45.5914,45.5999,45.5151,45.5151,48435.0
2015-09-11 14:10:00,53.73,53.83,53.72,53.83,29577.0,45.5151,45.5999,45.5067,45.5999,29577.0
2015-09-11 14:20:00,53.83,53.88,53.82,53.83,33333.0,45.5999,45.6422,45.5914,45.5999,33333.0
2015-09-11 14:30:00,53.83,53.96,53.83,53.94,32537.0,45.5999,45.71,45.5999,45.693,32537.0
2015-09-11 14:40:00,53.93,53.93,53.84,53.86,33901.0,45.6846,45.6846,45.6083,45.6253,33901.0
2015-09-11 14:50:00,53.86,53.94,53.82,53.92,62811.0,45.6253,45.693,45.5914,45.6761,62811.0
2015-09-11 15:00:00,53.91,54.03,53.9,53.99,80139.0,45.6676,45.7693,45.6592,45.7354,80139.0
2015-09-11 15:10:00,53.99,54.04,53.97,53.98,62076.0,45.7354,45.7777,45.7185,45.7269,62076.0
2015-09-11 15:20:00,53.98,53.98,53.92,53.94,67973.0,45.7269,45.7269,45.6761,45.693,67973.0
2015-09-11 15:30:00,53.93,53.95,53.88,53.95,65786.0,45.6846,45.7015,45.6422,45.7015,65786.0
2015-09-11 15:40:00,53.95,53.95,53.87,53.88,110201.0,45.7015,45.7015,45.6337,45.6422,110201.0
2015-09-11 15:50:00,53.88,54.09,53.88,54.07,206107.0,45.6422,45.8201,45.6422,45.8032,206107.0
2015-09-14 09:30:00,54.07,54.15,53.74,53.8,91348.0,45.8032,45.8709,45.5236,45.5744,91348.0
2015-09-14 09:40:00,53.77,53.84,53.71,53.71,78104.0,45.549,45.6083,45.4982,45.4982,78104.0
2015-09-14 09:50:00,53.71,53.82,53.66,53.8,59370.0,45.4982,45.5914,45.4558,45.5744,59370.0
2015-09-14 10:00:00,53.79,53.91,53.76,53.9,50416.0,45.566,45.6676,45.5406,45.6592,50416.0
2015-09-14 10:10:00,53.91,53.91,53.78,53.78,33989.0,45.6676,45.6676,45.5575,45.5575,33989.0
2015-09-14 10:20:00,53.79,53.82,53.71,53.71,31381.0,45.566,45.5914,45.4982,45.4982,31381.0
2015-09-14 10:30:00,53.71,53.93,53.7,53.91,68963.0,45.4982,45.6846,45.4897,45.6676,68963.0
2015-09-14 10:40:00,53.91,54.03,53.87,54.02,57666.0,45.6676,45.7693,45.6337,45.7608,57666.0
2015-09-14 10:50:00,54.02,54.03,53.93,53.94,48629.0,45.7608,45.7693,45.6846,45.693,48629.0
2015-09-14 11:00:00,53.95,54.0,53.92,53.93,47760.0,45.7015,45.7439,45.6761,45.6846,47760.0
2015-09-14 11:10:00,53.92,53.94,53.89,53.94,43711.0,45.6761,45.693,45.6507,45.693,43711.0
2015-09-14 11:20:00,53.94,53.97,53.9,53.94,52394.0,45.693,45.7185,45.6592,45.693,52394.0
2015-09-14 11:30:00,53.94,54.03,53.93,54.03,54852.0,45.693,45.7693,45.6846,45.7693,54852.0
2015-09-14 11:40:00,54.03,54.08,53.99,54.06,68427.0,45.7693,45.8116,45.7354,45.7947,68427.0
2015-09-14 11:50:00,54.07,54.15,54.04,54.1,72354.0,45.8032,45.8709,45.7777,45.8286,72354.0
2015-09-14 12:00:00,54.09,54.1,53.96,53.96,54237.0,45.8201,45.8286,45.71,45.71,54237.0
2015-09-14 12:10:00,53.96,53.97,53.87,53.89,54807.0,45.71,45.7185,45.6337,45.6507,54807.0
2015-09-14 12:20:00,53.89,53.97,53.83,53.95,96477.0,45.6507,45.7185,45.5999,45.7015,96477.0
2015-09-14 12:30:00,53.95,54.02,53.91,53.97,34647.0,45.7015,45.7608,45.6676,45.7185,34647.0
2015-09-14 12:40:00,53.97,53.97,53.88,53.9,32526.0,45.7185,45.7185,45.6422,45.6592,32526.0
2015-09-14 12:50:00,53.89,53.92,53.85,53.87,28266.0,45.6507,45.6761,45.6168,45.6337,28266.0
2015-09-14 13:00:00,53.87,53.88,53.8,53.83,24322.0,45.6337,45.6422,45.5744,45.5999,24322.0
2015-09-14 13:10:00,53.84,53.91,53.83,53.91,34294.0,45.6083,45.6676,45.5999,45.6676,34294.0
2015-09-14 13:20:00,53.91,53.91,53.85,53.86,12367.0,45.6676,45.6676,45.6168,45.6253,12367.0
2015-09-14 13:30:00,53.86,53.99,53.85,53.99,50393.0,45.6253,45.7354,45.6168,45.7354,50393.0
2015-09-14 13:40:00,53.99,54.08,53.99,54.07,44232.0,45.7354,45.8116,45.7354,45.8032,44232.0
2015-09-14 13:50:00,54.07,54.07,53.98,54.07,50365.0,45.8032,45.8032,45.7269,45.8032,50365.0
2015-09-14 14:00:00,54.06,54.06,53.99,54.02,53525.0,45.7947,45.7947,45.7354,45.7608,53525.0
2015-09-14 14:10:00,54.02,54.08,54.02,54.07,54487.0,45.7608,45.8116,45.7608,45.8032,54487.0
2015-09-14 14:20:00,54.08,54.12,54.04,54.05,87285.0,45.8116,45.8455,45.7777,45.7862,87285.0
2015-09-14 14:30:00,54.05,54.06,53.99,54.03,53531.0,45.7862,45.7947,45.7354,45.7693,53531.0
2015-09-14 14:40:00,54.03,54.06,54.0,54.03,84167.0,45.7693,45.7947,45.7439,45.7693,84167.0
2015-09-14 14:50:00,54.03,54.14,54.02,54.1,90683.0,45.7693,45.8625,45.7608,45.8286,90683.0
2015-09-14 15:00:00,54.09,54.1,54.06,54.07,92433.0,45.8201,45.8286,45.7947,45.8032,92433.0
2015-09-14 15:10:00,54.07,54.14,54.06,54.08,103049.0,45.8032,45.8625,45.7947,45.8116,103049.0
2015-09-14 15:20:00,54.08,54.11,53.99,54.02,99992.0,45.8116,45.837,45.7354,45.7608,99992.0
2015-09-14 15:30:00,54.02,54.04,53.92,53.93,133831.0,45.7608,45.7777,45.6761,45.6846,133831.0
2015-09-14 15:40:00,53.93,53.94,53.89,53.89,102465.0,45.6846,45.693,45.6507,45.6507,102465.0
2015-09-14 15:50:00,53.89,53.96,53.87,53.94,226741.0,45.6507,45.71,45.6337,45.693,226741.0
2015-09-15 09:30:00,54.2,54.22,53.83,54.07,60755.0,45.9133,45.9302,45.5999,45.8032,60755.0
2015-09-15 09:40:00,54.07,54.08,53.9,53.93,95862.0,45.8032,45.8116,45.6592,45.6846,95862.0
2015-09-15 09:50:00,53.94,54.05,53.93,54.04,38799.0,45.693,45.7862,45.6846,45.7777,38799.0
2015-09-15 10:00:00,54.05,54.07,53.97,54.01,57701.0,45.7862,45.8032,45.7185,45.7523,57701.0
2015-09-15 10:10:00,54.01,54.07,53.98,54.04,73748.0,45.7523,45.8032,45.7269,45.7777,73748.0
2015-09-15 10:20:00,54.05,54.17,54.02,54.09,53597.0,45.7862,45.8879,45.7608,45.8201,53597.0
2015-09-15 10:30:00,54.1,54.23,54.09,54.17,59534.0,45.8286,45.9387,45.8201,45.8879,59534.0
2015-09-15 10:40:00,54.18,54.39,54.18,54.37,95943.0,45.8963,46.0742,45.8963,46.0573,95943.0
2015-09-15 10:50:00,54.37,54.53,54.37,54.52,81076.0,46.0573,46.1928,46.0573,46.1844,81076.0
2015-09-15 11:00:00,54.52,54.62,54.46,54.53,98324.0,46.1844,46.2691,46.1335,46.1928,98324.0
2015-09-15 11:10:00,54.53,54.59,54.5,54.52,58210.0,46.1928,46.2437,46.1674,46.1844,58210.0
2015-09-15 11:20:00,54.52,54.57,54.49,54.57,39481.0,46.1844,46.2267,46.1589,46.2267,39481.0
2015-09-15 11:30:00,54.57,54.59,54.45,54.46,37186.0,46.2267,46.2437,46.1251,46.1335,37186.0
2015-09-15 11:40:00,54.46,54.54,54.46,54.5,30237.0,46.1335,46.2013,46.1335,46.1674,30237.0
2015-09-15 11:50:00,54.51,54.53,54.43,54.47,37785.0,46.1759,46.1928,46.1081,46.142,37785.0
2015-09-15 12:00:00,54.46,54.52,54.45,54.52,42119.0,46.1335,46.1844,46.1251,46.1844,42119.0
2015-09-15 12:10:00,54.52,54.66,54.5,54.62,60896.0,46.1844,46.303,46.1674,46.2691,60896.0
2015-09-15 12:20:00,54.62,54.68,54.61,54.65,51849.0,46.2691,46.3199,46.2606,46.2945,51849.0
2015-09-15 12:30:00,54.66,54.68,54.63,54.66,32051.0,46.303,46.3199,46.2775,46.303,32051.0
2015-09-15 12:40:00,54.67,54.68,54.6,54.62,61420.0,46.3114,46.3199,46.2521,46.2691,61420.0
2015-09-15 12:50:00,54.61,54.63,54.58,54.59,20029.0,46.2606,46.2775,46.2352,46.2437,20029.0
2015-09-15 13:00:00,54.59,54.64,54.56,54.63,22061.0,46.2437,46.286,46.2182,46.2775,22061.0
2015-09-15 13:10:00,54.63,54.74,54.58,54.66,125710.0,46.2775,46.3707,46.2352,46.303,125710.0
2015-09-15 13:20:00,54.67,54.71,54.63,54.69,65797.0,46.3114,46.3453,46.2775,46.3284,65797.0
2015-09-15 13:30:00,54.7,54.81,54.69,54.77,54559.0,46.3368,46.43,46.3284,46.3961,54559.0
2015-09-15 13:40:00,54.78,54.85,54.75,54.75,44574.0,46.4046,46.4639,46.3792,46.3792,44574.0
2015-09-15 13:50:00,54.76,54.76,54.67,54.67,38202.0,46.3877,46.3877,46.3114,46.3114,38202.0
2015-09-15 14:00:00,54.67,54.71,54.65,54.71,48288.0,46.3114,46.3453,46.2945,46.3453,48288.0
2015-09-15 14:10:00,54.71,54.77,54.69,54.73,51513.0,46.3453,46.3961,46.3284,46.3623,51513.0
2015-09-15 14:20:00,54.72,54.73,54.66,54.69,34895.0,46.3538,46.3623,46.303,46.3284,34895.0
2015-09-15 14:30:00,54.7,54.75,54.69,54.75,35686.0,46.3368,46.3792,46.3284,46.3792,35686.0
2015-09-15 14:40:00,54.75,54.79,54.7,54.77,60756.0,46.3792,46.4131,46.3368,46.3961,60756.0
2015-09-15 14:50:00,54.77,54.81,54.71,54.8,38597.0,46.3961,46.43,46.3453,46.4216,38597.0
2015-09-15 15:00:00,54.8,54.87,54.8,54.87,64537.0,46.4216,46.4808,46.4216,46.4808,64537.0
2015-09-15 15:10:00,54.88,54.91,54.79,54.81,57973.0,46.4893,46.5147,46.4131,46.43,57973.0
2015-09-15 15:20:00,54.81,54.82,54.74,54.75,75433.0,46.43,46.4385,46.3707,46.3792,75433.0
2015-09-15 15:30:00,54.76,54.8,54.68,54.69,66379.0,46.3877,46.4216,46.3199,46.3284,66379.0
2015-09-15 15:40:00,54.69,54.73,54.61,54.65,112315.0,46.3284,46.3623,46.2606,46.2945,112315.0
2015-09-15 15:50:00,54.65,54.67,54.59,54.62,203286.0,46.2945,46.3114,46.2437,46.2691,203286.0
2015-09-16 09:30:00,54.59,54.75,54.52,54.67,41953.0,46.2437,46.3792,46.1844,46.3114,41953.0
2015-09-16 09:40:00,54.68,54.69,54.53,54.56,54464.0,46.3199,46.3284,46.1928,46.2182,54464.0
2015-09-16 09:50:00,54.56,54.6,54.52,54.52,32402.0,46.2182,46.2521,46.1844,46.1844,32402.0
2015-09-16 10:00:00,54.53,54.6,54.44,54.6,36887.0,46.1928,46.2521,46.1166,46.2521,36887.0
2015-09-16 10:10:00,54.6,54.63,54.49,54.56,104319.0,46.2521,46.2775,46.1589,46.2182,104319.0
2015-09-16 10:20:00,54.56,54.58,54.53,54.54,35119.0,46.2182,46.2352,46.1928,46.2013,35119.0
2015-09-16 10:30:00,54.53,54.57,54.42,54.47,35487.0,46.1928,46.2267,46.0996,46.142,35487.0
2015-09-16 10:40:00,54.47,54.47,54.35,54.36,30973.0,46.142,46.142,46.0404,46.0488,30973.0
2015-09-16 10:50:00,54.36,54.41,54.34,54.39,20072.0,46.0488,46.0912,46.0319,46.0742,20072.0
2015-09-16 11:00:00,54.38,54.55,54.35,54.54,35012.0,46.0658,46.2098,46.0404,46.2013,35012.0
2015-09-16 11:10:00,54.55,54.58,54.52,54.52,52766.0,46.2098,46.2352,46.1844,46.1844,52766.0
2015-09-16 11:20:00,54.53,54.62,54.5,54.61,37101.0,46.1928,46.2691,46.1674,46.2606,37101.0
2015-09-16 11:30:00,54.62,54.63,54.55,54.55,32917.0,46.2691,46.2775,46.2098,46.2098,32917.0
2015-09-16 11:40:00,54.55,54.56,54.52,54.53,44949.0,46.2098,46.2182,46.1844,46.1928,44949.0
2015-09-16 11:50:00,54.53,54.64,54.52,54.64,27171.0,46.1928,46.286,46.1844,46.286,27171.0
2015-09-16 12:00:00,54.63,54.68,54.58,54.58,31797.0,46.2775,46.3199,46.2352,46.2352,31797.0
2015-09-16 12:10:00,54.59,54.7,54.59,54.69,21684.0,46.2437,46.3368,46.2437,46.3284,21684.0
2015-09-16 12:20:00,54.7,54.73,54.68,54.71,23741.0,46.3368,46.3623,46.3199,46.3453,23741.0
2015-09-16 12:30:00,54.71,54.73,54.67,54.71,45792.0,46.3453,46.3623,46.3114,46.3453,45792.0
2015-09-16 12:40:00,54.7,54.7,54.66,54.67,17511.0,46.3368,46.3368,46.303,46.3114,17511.0
2015-09-16 12:50:00,54.68,54.71,54.66,54.7,38561.0,46.3199,46.3453,46.303,46.3368,38561.0
2015-09-16 13:00:00,54.69,54.69,54.63,54.66,33293.0,46.3284,46.3284,46.2775,46.303,33293.0
2015-09-16 13:10:00,54.66,54.66,54.63,54.63,23150.0,46.303,46.303,46.2775,46.2775,23150.0
2015-09-16 13:20:00,54.63,54.64,54.61,54.62,37159.0,46.2775,46.286,46.2606,46.2691,37159.0
2015-09-16 13:30:00,54.62,54.68,54.62,54.66,36490.0,46.2691,46.3199,46.2691,46.303,36490.0
2015-09-16 13:40:00,54.66,54.72,54.65,54.72,47951.0,46.303,46.3538,46.2945,46.3538,47951.0
2015-09-16 13:50:00,54.71,54.73,54.68,54.69,52260.0,46.3453,46.3623,46.3199,46.3284,52260.0
2015-09-16 14:00:00,54.69,54.7,54.64,54.7,65782.0,46.3284,46.3368,46.286,46.3368,65782.0
2015-09-16 14:10:00,54.7,54.71,54.63,54.67,53956.0,46.3368,46.3453,46.2775,46.3114,53956.0
2015-09-16 14:20:00,54.68,54.7,54.61,54.66,38452.0,46.3199,46.3368,46.2606,46.303,38452.0
2015-09-16 14:30:00,54.66,54.66,54.61,54.62,43476.0,46.303,46.303,46.2606,46.2691,43476.0
2015-09-16 14:40:00,54.62,54.68,54.61,54.68,65177.0,46.2691,46.3199,46.2606,46.3199,65177.0
2015-09-16 14:50:00,54.68,54.8,54.65,54.77,50208.0,46.3199,46.4216,46.2945,46.3961,50208.0
2015-09-16 15:00:00,54.78,54.82,54.73,54.76,40568.0,46.4046,46.4385,46.3623,46.3877,40568.0
2015-09-16 15:10:00,54.76,54.82,54.72,54.76,108623.0,46.3877,46.4385,46.3538,46.3877,108623.0
2015-09-16 15:20:00,54.76,54.82,54.7,54.74,122380.0,46.3877,46.4385,46.3368,46.3707,122380.0
2015-09-16 15:30:00,54.74,54.77,54.69,54.7,174533.0,46.3707,46.3961,46.3284,46.3368,174533.0
2015-09-16 15:40:00,54.7,54.76,54.67,54.69,157805.0,46.3368,46.3877,46.3114,46.3284,157805.0
2015-09-16 15:50:00,54.7,54.71,54.63,54.64,290614.0,46.3368,46.3453,46.2775,46.286,290614.0
2015-09-17 09:30:00,54.72,54.8,54.45,54.77,58454.0,46.3538,46.4216,46.1251,46.3961,58454.0
2015-09-17 09:40:00,54.77,54.77,54.54,54.58,105450.0,46.3961,46.3961,46.2013,46.2352,105450.0
2015-09-17 09:50:00,54.59,54.79,54.57,54.75,30599.0,46.2437,46.4131,46.2267,46.3792,30599.0
2015-09-17 10:00:00,54.73,54.87,54.72,54.85,34895.0,46.3623,46.4808,46.3538,46.4639,34895.0
2015-09-17 10:10:00,54.85,54.85,54.76,54.77,78014.0,46.4639,46.4639,46.3877,46.3961,78014.0
2015-09-17 10:20:00,54.77,54.78,54.71,54.75,32591.0,46.3961,46.4046,46.3453,46.3792,32591.0
2015-09-17 10:30:00,54.75,54.79,54.7,54.71,39236.0,46.3792,46.4131,46.3368,46.3453,39236.0
2015-09-17 10:40:00,54.71,54.75,54.69,54.73,73046.0,46.3453,46.3792,46.3284,46.3623,73046.0
2015-09-17 10:50:00,54.73,54.73,54.68,54.7,81597.0,46.3623,46.3623,46.3199,46.3368,81597.0
2015-09-17 11:00:00,54.7,54.71,54.68,54.71,41246.0,46.3368,46.3453,46.3199,46.3453,41246.0
2015-09-17 11:10:00,54.71,54.73,54.64,54.65,93063.0,46.3453,46.3623,46.286,46.2945,93063.0
2015-09-17 11:20:00,54.65,54.67,54.61,54.66,90611.0,46.2945,46.3114,46.2606,46.303,90611.0
2015-09-17 11:30:00,54.68,54.71,54.66,54.68,47984.0,46.3199,46.3453,46.303,46.3199,47984.0
2015-09-17 11:40:00,54.68,54.7,54.59,54.59,57366.0,46.3199,46.3368,46.2437,46.2437,57366.0
2015-09-17 11:50:00,54.59,54.67,54.59,54.67,33434.0,46.2437,46.3114,46.2437,46.3114,33434.0
2015-09-17 12:00:00,54.66,54.68,54.6,54.62,36643.0,46.303,46.3199,46.2521,46.2691,36643.0
2015-09-17 12:10:00,54.62,54.66,54.6,54.61,53583.0,46.2691,46.303,46.2521,46.2606,53583.0
2015-09-17 12:20:00,54.62,54.72,54.6,54.71,179852.0,46.2691,46.3538,46.2521,46.3453,179852.0
2015-09-17 12:30:00,54.71,54.75,54.71,54.73,37960.0,46.3453,46.3792,46.3453,46.3623,37960.0
2015-09-17 12:40:00,54.72,54.73,54.68,54.72,89247.0,46.3538,46.3623,46.3199,46.3538,89247.0
2015-09-17 12:50:00,54.72,54.78,54.71,54.76,49907.0,46.3538,46.4046,46.3453,46.3877,49907.0
2015-09-17 13:00:00,54.76,54.76,54.7,54.7,46666.0,46.3877,46.3877,46.3368,46.3368,46666.0
2015-09-17 13:10:00,54.7,54.79,54.68,54.79,43644.0,46.3368,46.4131,46.3199,46.4131,43644.0
2015-09-17 13:20:00,54.79,54.83,54.75,54.75,58822.0,46.4131,46.447,46.3792,46.3792,58822.0
2015-09-17 13:30:00,54.76,54.82,54.74,54.76,56736.0,46.3877,46.4385,46.3707,46.3877,56736.0
2015-09-17 13:40:00,54.76,54.78,54.66,54.7,63525.0,46.3877,46.4046,46.303,46.3368,63525.0
2015-09-17 13:50:00,54.7,54.71,54.63,54.68,76233.0,46.3368,46.3453,46.2775,46.3199,76233.0
2015-09-17 14:00:00,54.68,54.9,54.22,54.55,134908.0,46.3199,46.5063,45.9302,46.2098,134908.0
2015-09-17 14:10:00,54.55,54.78,54.55,54.68,65773.0,46.2098,46.4046,46.2098,46.3199,65773.0
2015-09-17 14:20:00,54.69,54.7,54.53,54.56,57942.0,46.3284,46.3368,46.1928,46.2182,57942.0
2015-09-17 14:30:00,54.55,54.76,54.55,54.66,75384.0,46.2098,46.3877,46.2098,46.303,75384.0
2015-09-17 14:40:00,54.67,55.1,54.67,55.01,78868.0,46.3114,46.6757,46.3114,46.5994,78868.0
2015-09-17 14:50:00,55.02,55.05,54.87,54.93,53740.0,46.6079,46.6333,46.4808,46.5317,53740.0
2015-09-17 15:00:00,54.94,54.99,54.7,54.72,71645.0,46.5401,46.5825,46.3368,46.3538,71645.0
2015-09-17 15:10:00,54.72,54.79,54.48,54.54,103286.0,46.3538,46.4131,46.1505,46.2013,103286.0
2015-09-17 15:20:00,54.53,54.53,54.19,54.41,115366.0,46.1928,46.1928,45.9048,46.0912,115366.0
2015-09-17 15:30:00,54.42,54.55,54.33,54.41,137933.0,46.0996,46.2098,46.0234,46.0912,137933.0
2015-09-17 15:40:00,54.42,54.51,54.3,54.35,185852.0,46.0996,46.1759,45.998,46.0404,185852.0
2015-09-17 15:50:00,54.34,54.36,54.13,54.25,274283.0,46.0319,46.0488,45.854,45.9556,274283.0
2015-09-18 09:30:00,52.56,53.67,52.56,53.44,541189.0,44.524,45.4643,44.524,45.2695,541189.0
2015-09-18 09:40:00,53.46,53.61,53.44,53.46,67908.0,45.2864,45.4135,45.2695,45.2864,67908.0
2015-09-18 09:50:00,53.46,53.46,53.3,53.4,130530.0,45.2864,45.2864,45.1509,45.2356,130530.0
2015-09-18 10:00:00,53.39,53.44,53.3,53.36,61051.0,45.2271,45.2695,45.1509,45.2017,61051.0
2015-09-18 10:10:00,53.37,53.49,53.37,53.39,75558.0,45.2102,45.3118,45.2102,45.2271,75558.0
2015-09-18 10:20:00,53.38,53.65,53.35,53.56,40913.0,45.2187,45.4474,45.1932,45.3711,40913.0
2015-09-18 10:30:00,53.55,53.59,53.39,53.4,32290.0,45.3627,45.3965,45.2271,45.2356,32290.0
2015-09-18 10:40:00,53.39,53.44,53.35,53.38,33284.0,45.2271,45.2695,45.1932,45.2187,33284.0
2015-09-18 10:50:00,53.39,53.45,53.37,53.44,28932.0,45.2271,45.278,45.2102,45.2695,28932.0
2015-09-18 11:00:00,53.42,53.54,53.42,53.51,36352.0,45.2525,45.3542,45.2525,45.3288,36352.0
2015-09-18 11:10:00,53.52,53.58,53.47,53.48,50618.0,45.3373,45.3881,45.2949,45.3034,50618.0
2015-09-18 11:20:00,53.48,53.53,53.39,53.4,73720.0,45.3034,45.3457,45.2271,45.2356,73720.0
2015-09-18 11:30:00,53.39,53.47,53.35,53.47,44812.0,45.2271,45.2949,45.1932,45.2949,44812.0
2015-09-18 11:40:00,53.47,53.64,53.44,53.64,56922.0,45.2949,45.4389,45.2695,45.4389,56922.0
2015-09-18 11:50:00,53.63,53.63,53.47,53.52,136104.0,45.4304,45.4304,45.2949,45.3373,136104.0
2015-09-18 12:00:00,53.52,53.55,53.45,53.46,44718.0,45.3373,45.3627,45.278,45.2864,44718.0
2015-09-18 12:10:00,53.45,53.45,53.33,53.33,40684.0,45.278,45.278,45.1763,45.1763,40684.0
2015-09-18 12:20:00,53.32,53.35,53.22,53.35,45687.0,45.1678,45.1932,45.0831,45.1932,45687.0
2015-09-18 12:30:00,53.35,53.36,53.26,53.32,34427.0,45.1932,45.2017,45.117,45.1678,34427.0
2015-09-18 12:40:00,53.33,53.36,53.21,53.24,56576.0,45.1763,45.2017,45.0746,45.1001,56576.0
2015-09-18 12:50:00,53.25,53.35,53.25,53.33,55197.0,45.1085,45.1932,45.1085,45.1763,55197.0
2015-09-18 13:00:00,53.32,53.41,53.28,53.4,31558.0,45.1678,45.2441,45.1339,45.2356,31558.0
2015-09-18 13:10:00,53.4,53.42,53.29,53.35,47471.0,45.2356,45.2525,45.1424,45.1932,47471.0
2015-09-18 13:20:00,53.36,53.37,53.22,53.32,48301.0,45.2017,45.2102,45.0831,45.1678,48301.0
2015-09-18 13:30:00,53.33,53.36,53.27,53.27,36843.0,45.1763,45.2017,45.1255,45.1255,36843.0
2015-09-18 13:40:00,53.27,53.33,53.27,53.28,46184.0,45.1255,45.1763,45.1255,45.1339,46184.0
2015-09-18 13:50:00,53.27,53.27,53.14,53.17,47725.0,45.1255,45.1255,45.0154,45.0408,47725.0
2015-09-18 14:00:00,53.17,53.26,53.15,53.2,49758.0,45.0408,45.117,45.0238,45.0662,49758.0
2015-09-18 14:10:00,53.19,53.25,53.14,53.2,63574.0,45.0577,45.1085,45.0154,45.0662,63574.0
2015-09-18 14:20:00,53.2,53.35,53.2,53.32,40315.0,45.0662,45.1932,45.0662,45.1678,40315.0
2015-09-18 14:30:00,53.31,53.31,53.23,53.31,46110.0,45.1594,45.1594,45.0916,45.1594,46110.0
2015-09-18 14:40:00,53.32,53.37,53.26,53.26,51478.0,45.1678,45.2102,45.117,45.117,51478.0
2015-09-18 14:50:00,53.25,53.33,53.19,53.31,40015.0,45.1085,45.1763,45.0577,45.1594,40015.0
2015-09-18 15:00:00,53.31,53.36,53.15,53.15,64436.0,45.1594,45.2017,45.0238,45.0238,64436.0
2015-09-18 15:10:00,53.17,53.22,53.05,53.08,133391.0,45.0408,45.0831,44.9391,44.9645,133391.0
2015-09-18 15:20:00,53.09,53.17,53.01,53.15,142822.0,44.973,45.0408,44.9052,45.0238,142822.0
2015-09-18 15:30:00,53.15,53.16,53.06,53.08,84366.0,45.0238,45.0323,44.9476,44.9645,84366.0
2015-09-18 15:40:00,53.08,53.08,52.98,52.99,155581.0,44.9645,44.9645,44.8798,44.8883,155581.0
2015-09-18 15:50:00,53.0,53.11,52.96,53.09,278992.0,44.8968,44.9899,44.8629,44.973,278992.0
2015-09-21 09:30:00,53.49,53.69,53.37,53.64,62559.0,45.3118,45.4813,45.2102,45.4389,62559.0
2015-09-21 09:40:00,53.65,53.76,53.6,53.62,94883.0,45.4474,45.5406,45.405,45.422,94883.0
2015-09-21 09:50:00,53.62,53.67,53.47,53.51,73683.0,45.422,45.4643,45.2949,45.3288,73683.0
2015-09-21 10:00:00,53.51,53.61,53.49,53.55,81944.0,45.3288,45.4135,45.3118,45.3627,81944.0
2015-09-21 10:10:00,53.55,53.58,53.47,53.56,50965.0,45.3627,45.3881,45.2949,45.3711,50965.0
2015-09-21 10:20:00,53.56,53.58,53.5,53.53,50486.0,45.3711,45.3881,45.3203,45.3457,50486.0
2015-09-21 10:30:00,53.52,53.77,53.52,53.74,125857.0,45.3373,45.549,45.3373,45.5236,125857.0
2015-09-21 10:40:00,53.75,53.81,53.74,53.76,81541.0,45.5321,45.5829,45.5236,45.5406,81541.0
2015-09-21 10:50:00,53.76,53.83,53.67,53.71,42409.0,45.5406,45.5999,45.4643,45.4982,42409.0
2015-09-21 11:00:00,53.72,53.73,53.66,53.72,22407.0,45.5067,45.5151,45.4558,45.5067,22407.0
2015-09-21 11:10:00,53.72,53.82,53.72,53.82,26166.0,45.5067,45.5914,45.5067,45.5914,26166.0
2015-09-21 11:20:00,53.82,53.83,53.76,53.8,44034.0,45.5914,45.5999,45.5406,45.5744,44034.0
2015-09-21 11:30:00,53.79,53.81,53.64,53.64,33759.0,45.566,45.5829,45.4389,45.4389,33759.0
2015-09-21 11:40:00,53.64,53.66,53.58,53.62,29110.0,45.4389,45.4558,45.3881,45.422,29110.0
2015-09-21 11:50:00,53.62,53.65,53.58,53.63,25185.0,45.422,45.4474,45.3881,45.4304,25185.0
2015-09-21 12:00:00,53.63,53.63,53.4,53.43,37900.0,45.4304,45.4304,45.2356,45.261,37900.0
2015-09-21 12:10:00,53.42,53.49,53.41,53.46,10821.0,45.2525,45.3118,45.2441,45.2864,10821.0
2015-09-21 12:20:00,53.46,53.57,53.46,53.56,24982.0,45.2864,45.3796,45.2864,45.3711,24982.0
2015-09-21 12:30:00,53.56,53.56,53.48,53.53,16058.0,45.3711,45.3711,45.3034,45.3457,16058.0
2015-09-21 12:40:00,53.53,53.57,53.52,53.53,18982.0,45.3457,45.3796,45.3373,45.3457,18982.0
2015-09-21 12:50:00,53.53,53.53,53.38,53.46,40734.0,45.3457,45.3457,45.2187,45.2864,40734.0
2015-09-21 13:00:00,53.45,53.54,53.43,53.53,28738.0,45.278,45.3542,45.261,45.3457,28738.0
2015-09-21 13:10:00,53.52,53.61,53.5,53.59,26434.0,45.3373,45.4135,45.3203,45.3965,26434.0
2015-09-21 13:20:00,53.58,53.61,53.56,53.58,30324.0,45.3881,45.4135,45.3711,45.3881,30324.0
2015-09-21 13:30:00,53.57,53.63,53.52,53.62,26686.0,45.3796,45.4304,45.3373,45.422,26686.0
2015-09-21 13:40:00,53.61,53.66,53.57,53.57,23395.0,45.4135,45.4558,45.3796,45.3796,23395.0
2015-09-21 13:50:00,53.56,53.58,53.53,53.54,29596.0,45.3711,45.3881,45.3457,45.3542,29596.0
2015-09-21 14:00:00,53.54,53.59,53.53,53.55,19784.0,45.3542,45.3965,45.3457,45.3627,19784.0
2015-09-21 14:10:00,53.55,53.55,53.48,53.5,21636.0,45.3627,45.3627,45.3034,45.3203,21636.0
2015-09-21 14:20:00,53.51,53.57,53.5,53.52,31543.0,45.3288,45.3796,45.3203,45.3373,31543.0
2015-09-21 14:30:00,53.53,53.66,53.51,53.66,79768.0,45.3457,45.4558,45.3288,45.4558,79768.0
2015-09-21 14:40:00,53.66,53.7,53.62,53.7,33302.0,45.4558,45.4897,45.422,45.4897,33302.0
2015-09-21 14:50:00,53.71,53.81,53.71,53.78,37395.0,45.4982,45.5829,45.4982,45.5575,37395.0
2015-09-21 15:00:00,53.78,53.8,53.75,53.79,68484.0,45.5575,45.5744,45.5321,45.566,68484.0
2015-09-21 15:10:00,53.8,53.8,53.7,53.7,104607.0,45.5744,45.5744,45.4897,45.4897,104607.0
2015-09-21 15:20:00,53.71,53.72,53.64,53.7,59175.0,45.4982,45.5067,45.4389,45.4897,59175.0
2015-09-21 15:30:00,53.71,53.74,53.52,53.55,88815.0,45.4982,45.5236,45.3373,45.3627,88815.0
2015-09-21 15:40:00,53.54,53.61,53.53,53.57,73023.0,45.3542,45.4135,45.3457,45.3796,73023.0
2015-09-21 15:50:00,53.56,53.67,53.53,53.67,147928.0,45.3711,45.4643,45.3457,45.4643,147928.0
2015-09-22 09:30:00,52.5,52.95,52.25,52.82,87194.0,44.4732,44.8544,44.2614,44.7443,87194.0
2015-09-22 09:40:00,52.81,52.85,52.72,52.72,36172.0,44.7358,44.7697,44.6596,44.6596,36172.0
2015-09-22 09:50:00,52.72,52.91,52.69,52.83,80774.0,44.6596,44.8205,44.6342,44.7527,80774.0
2015-09-22 10:00:00,52.82,52.89,52.73,52.78,95918.0,44.7443,44.8036,44.668,44.7104,95918.0
2015-09-22 10:10:00,52.78,52.79,52.71,52.74,39061.0,44.7104,44.7189,44.6511,44.6765,39061.0
2015-09-22 10:20:00,52.74,52.76,52.65,52.75,46555.0,44.6765,44.6934,44.6003,44.685,46555.0
2015-09-22 10:30:00,52.75,52.75,52.61,52.63,71009.0,44.685,44.685,44.5664,44.5833,71009.0
2015-09-22 10:40:00,52.62,52.63,52.52,52.55,65710.0,44.5749,44.5833,44.4901,44.5156,65710.0
2015-09-22 10:50:00,52.55,52.75,52.55,52.68,78950.0,44.5156,44.685,44.5156,44.6257,78950.0
2015-09-22 11:00:00,52.68,52.77,52.67,52.7,97168.0,44.6257,44.7019,44.6172,44.6426,97168.0
2015-09-22 11:10:00,52.7,52.79,52.7,52.77,73139.0,44.6426,44.7189,44.6426,44.7019,73139.0
2015-09-22 11:20:00,52.77,52.77,52.69,52.71,52645.0,44.7019,44.7019,44.6342,44.6511,52645.0
2015-09-22 11:30:00,52.71,52.76,52.68,52.69,41886.0,44.6511,44.6934,44.6257,44.6342,41886.0
2015-09-22 11:40:00,52.69,52.79,52.66,52.78,35294.0,44.6342,44.7189,44.6087,44.7104,35294.0
2015-09-22 11:50:00,52.78,52.8,52.75,52.76,46368.0,44.7104,44.7273,44.685,44.6934,46368.0
2015-09-22 12:00:00,52.75,52.91,52.71,52.91,74251.0,44.685,44.8205,44.6511,44.8205,74251.0
2015-09-22 12:10:00,52.91,52.94,52.81,52.85,34062.0,44.8205,44.8459,44.7358,44.7697,34062.0
2015-09-22 12:20:00,52.85,52.86,52.72,52.76,73822.0,44.7697,44.7782,44.6596,44.6934,73822.0
2015-09-22 12:30:00,52.76,52.81,52.72,52.81,56568.0,44.6934,44.7358,44.6596,44.7358,56568.0
2015-09-22 12:40:00,52.81,52.82,52.73,52.73,19251.0,44.7358,44.7443,44.668,44.668,19251.0
2015-09-22 12:50:00,52.72,52.73,52.64,52.67,34690.0,44.6596,44.668,44.5918,44.6172,34690.0
2015-09-22 13:00:00,52.66,52.82,52.64,52.73,59982.0,44.6087,44.7443,44.5918,44.668,59982.0
2015-09-22 13:10:00,52.73,52.77,52.66,52.72,64795.0,44.668,44.7019,44.6087,44.6596,64795.0
2015-09-22 13:20:00,52.71,52.75,52.64,52.64,52431.0,44.6511,44.685,44.5918,44.5918,52431.0
2015-09-22 13:30:00,52.66,52.75,52.64,52.73,53906.0,44.6087,44.685,44.5918,44.668,53906.0
2015-09-22 13:40:00,52.72,52.83,52.72,52.78,60820.0,44.6596,44.7527,44.6596,44.7104,60820.0
2015-09-22 13:50:00,52.78,52.81,52.74,52.8,66347.0,44.7104,44.7358,44.6765,44.7273,66347.0
2015-09-22 14:00:00,52.79,52.79,52.69,52.69,76187.0,44.7189,44.7189,44.6342,44.6342,76187.0
2015-09-22 14:10:00,52.69,52.78,52.68,52.78,55325.0,44.6342,44.7104,44.6257,44.7104,55325.0
2015-09-22 14:20:00,52.79,52.83,52.75,52.83,43562.0,44.7189,44.7527,44.685,44.7527,43562.0
2015-09-22 14:30:00,52.83,52.88,52.81,52.86,52992.0,44.7527,44.7951,44.7358,44.7782,52992.0
2015-09-22 14:40:00,52.86,52.87,52.76,52.78,48441.0,44.7782,44.7866,44.6934,44.7104,48441.0
2015-09-22 14:50:00,52.77,52.86,52.75,52.85,41981.0,44.7019,44.7782,44.685,44.7697,41981.0
2015-09-22 15:00:00,52.84,52.87,52.79,52.79,43977.0,44.7612,44.7866,44.7189,44.7189,43977.0
2015-09-22 15:10:00,52.79,52.81,52.74,52.74,49084.0,44.7189,44.7358,44.6765,44.6765,49084.0
2015-09-22 15:20:00,52.75,52.87,52.73,52.85,47442.0,44.685,44.7866,44.668,44.7697,47442.0
2015-09-22 15:30:00,52.86,52.97,52.85,52.96,65509.0,44.7782,44.8713,44.7697,44.8629,65509.0
2015-09-22 15:40:00,52.96,52.99,52.91,52.93,90715.0,44.8629,44.8883,44.8205,44.8375,90715.0
2015-09-22 15:50:00,52.93,52.95,52.85,52.88,266339.0,44.8375,44.8544,44.7697,44.7951,266339.0
2015-09-23 09:30:00,52.84,53.03,52.71,52.78,48840.0,44.7612,44.9222,44.6511,44.7104,48840.0
2015-09-23 09:40:00,52.8,52.94,52.78,52.87,30034.0,44.7273,44.8459,44.7104,44.7866,30034.0
2015-09-23 09:50:00,52.85,52.97,52.83,52.94,26897.0,44.7697,44.8713,44.7527,44.8459,26897.0
2015-09-23 10:00:00,52.94,52.99,52.88,52.88,19367.0,44.8459,44.8883,44.7951,44.7951,19367.0
2015-09-23 10:10:00,52.86,52.94,52.84,52.94,17647.0,44.7782,44.8459,44.7612,44.8459,17647.0
2015-09-23 10:20:00,52.95,52.97,52.9,52.94,20883.0,44.8544,44.8713,44.812,44.8459,20883.0
2015-09-23 10:30:00,52.95,52.97,52.85,52.85,14393.0,44.8544,44.8713,44.7697,44.7697,14393.0
2015-09-23 10:40:00,52.86,52.91,52.84,52.88,12334.0,44.7782,44.8205,44.7612,44.7951,12334.0
2015-09-23 10:50:00,52.89,52.98,52.88,52.9,11910.0,44.8036,44.8798,44.7951,44.812,11910.0
2015-09-23 11:00:00,52.89,52.9,52.83,52.86,16750.0,44.8036,44.812,44.7527,44.7782,16750.0
2015-09-23 11:10:00,52.86,52.86,52.7,52.73,50724.0,44.7782,44.7782,44.6426,44.668,50724.0
2015-09-23 11:20:00,52.73,52.75,52.67,52.69,68879.0,44.668,44.685,44.6172,44.6342,68879.0
2015-09-23 11:30:00,52.69,52.75,52.65,52.74,59710.0,44.6342,44.685,44.6003,44.6765,59710.0
2015-09-23 11:40:00,52.74,52.74,52.64,52.69,25774.0,44.6765,44.6765,44.5918,44.6342,25774.0
2015-09-23 11:50:00,52.68,52.77,52.67,52.76,43036.0,44.6257,44.7019,44.6172,44.6934,43036.0
2015-09-23 12:00:00,52.75,52.76,52.69,52.75,35111.0,44.685,44.6934,44.6342,44.685,35111.0
2015-09-23 12:10:00,52.75,52.77,52.73,52.77,18965.0,44.685,44.7019,44.668,44.7019,18965.0
2015-09-23 12:20:00,52.76,52.78,52.7,52.77,17409.0,44.6934,44.7104,44.6426,44.7019,17409.0
2015-09-23 12:30:00,52.77,52.8,52.76,52.76,6956.0,44.7019,44.7273,44.6934,44.6934,6956.0
2015-09-23 12:40:00,52.77,52.8,52.75,52.78,8301.0,44.7019,44.7273,44.685,44.7104,8301.0
2015-09-23 12:50:00,52.78,52.84,52.76,52.78,17408.0,44.7104,44.7612,44.6934,44.7104,17408.0
2015-09-23 13:00:00,52.78,52.85,52.77,52.84,4500.0,44.7104,44.7697,44.7019,44.7612,4500.0
2015-09-23 13:10:00,52.8,52.84,52.8,52.83,5826.0,44.7273,44.7612,44.7273,44.7527,5826.0
2015-09-23 13:20:00,52.82,52.82,52.71,52.74,21387.0,44.7443,44.7443,44.6511,44.6765,21387.0
2015-09-23 13:30:00,52.74,52.87,52.74,52.87,18338.0,44.6765,44.7866,44.6765,44.7866,18338.0
2015-09-23 13:40:00,52.86,53.0,52.85,52.97,20532.0,44.7782,44.8968,44.7697,44.8713,20532.0
2015-09-23 13:50:00,52.96,52.98,52.92,52.95,15426.0,44.8629,44.8798,44.829,44.8544,15426.0
2015-09-23 14:00:00,52.96,53.06,52.96,53.01,26104.0,44.8629,44.9476,44.8629,44.9052,26104.0
2015-09-23 14:10:00,53.0,53.07,53.0,53.03,16901.0,44.8968,44.9561,44.8968,44.9222,16901.0
2015-09-23 14:20:00,53.02,53.03,52.98,52.99,15503.0,44.9137,44.9222,44.8798,44.8883,15503.0
2015-09-23 14:30:00,52.98,53.06,52.92,52.93,18862.0,44.8798,44.9476,44.829,44.8375,18862.0
2015-09-23 14:40:00,52.91,52.93,52.87,52.91,36901.0,44.8205,44.8375,44.7866,44.8205,36901.0
2015-09-23 14:50:00,52.91,52.91,52.81,52.88,19312.0,44.8205,44.8205,44.7358,44.7951,19312.0
2015-09-23 15:00:00,52.87,52.92,52.84,52.88,19423.0,44.7866,44.829,44.7612,44.7951,19423.0
2015-09-23 15:10:00,52.89,52.89,52.77,52.85,30348.0,44.8036,44.8036,44.7019,44.7697,30348.0
2015-09-23 15:20:00,52.85,52.88,52.79,52.85,24287.0,44.7697,44.7951,44.7189,44.7697,24287.0
2015-09-23 15:30:00,52.86,52.88,52.8,52.85,34714.0,44.7782,44.7951,44.7273,44.7697,34714.0
2015-09-23 15:40:00,52.84,52.9,52.84,52.9,30269.0,44.7612,44.812,44.7612,44.812,30269.0
2015-09-23 15:50:00,52.9,52.92,52.85,52.86,95443.0,44.812,44.829,44.7697,44.7782,95443.0
2015-09-24 09:30:00,52.26,52.53,52.26,52.46,46776.0,44.2699,44.4986,44.2699,44.4393,46776.0
2015-09-24 09:40:00,52.45,52.46,52.35,52.37,30774.0,44.4308,44.4393,44.3461,44.3631,30774.0
2015-09-24 09:50:00,52.36,52.39,52.31,52.38,43786.0,44.3546,44.38,44.3123,44.3715,43786.0
2015-09-24 10:00:00,52.37,52.49,52.34,52.48,76529.0,44.3631,44.4647,44.3377,44.4563,76529.0
2015-09-24 10:10:00,52.47,52.49,52.38,52.41,47807.0,44.4478,44.4647,44.3715,44.397,47807.0
2015-09-24 10:20:00,52.41,52.42,52.24,52.29,17992.0,44.397,44.4054,44.253,44.2953,17992.0
2015-09-24 10:30:00,52.27,52.37,52.27,52.36,36527.0,44.2784,44.3631,44.2784,44.3546,36527.0
2015-09-24 10:40:00,52.36,52.36,52.25,52.3,17514.0,44.3546,44.3546,44.2614,44.3038,17514.0
2015-09-24 10:50:00,52.29,52.31,52.25,52.28,49026.0,44.2953,44.3123,44.2614,44.2868,49026.0
2015-09-24 11:00:00,52.28,52.32,52.21,52.31,46217.0,44.2868,44.3207,44.2275,44.3123,46217.0
2015-09-24 11:10:00,52.31,52.4,52.25,52.38,27644.0,44.3123,44.3885,44.2614,44.3715,27644.0
2015-09-24 11:20:00,52.39,52.41,52.33,52.33,15410.0,44.38,44.397,44.3292,44.3292,15410.0
2015-09-24 11:30:00,52.33,52.45,52.32,52.4,46397.0,44.3292,44.4308,44.3207,44.3885,46397.0
2015-09-24 11:40:00,52.4,52.43,52.34,52.34,25518.0,44.3885,44.4139,44.3377,44.3377,25518.0
2015-09-24 11:50:00,52.33,52.43,52.29,52.42,34214.0,44.3292,44.4139,44.2953,44.4054,34214.0
2015-09-24 12:00:00,52.43,52.47,52.38,52.41,38061.0,44.4139,44.4478,44.3715,44.397,38061.0
2015-09-24 12:10:00,52.41,52.44,52.39,52.41,22656.0,44.397,44.4224,44.38,44.397,22656.0
2015-09-24 12:20:00,52.41,52.45,52.38,52.4,27561.0,44.397,44.4308,44.3715,44.3885,27561.0
2015-09-24 12:30:00,52.4,52.51,52.39,52.43,21125.0,44.3885,44.4817,44.38,44.4139,21125.0
2015-09-24 12:40:00,52.43,52.45,52.3,52.31,42926.0,44.4139,44.4308,44.3038,44.3123,42926.0
2015-09-24 12:50:00,52.31,52.32,52.21,52.21,58777.0,44.3123,44.3207,44.2275,44.2275,58777.0
2015-09-24 13:00:00,52.22,52.25,52.16,52.22,67164.0,44.236,44.2614,44.1852,44.236,67164.0
2015-09-24 13:10:00,52.22,52.29,52.21,52.25,66350.0,44.236,44.2953,44.2275,44.2614,66350.0
2015-09-24 13:20:00,52.24,52.28,52.18,52.24,118701.0,44.253,44.2868,44.2021,44.253,118701.0
2015-09-24 13:30:00,52.25,52.25,52.17,52.22,123572.0,44.2614,44.2614,44.1937,44.236,123572.0
2015-09-24 13:40:00,52.21,52.24,52.18,52.24,45042.0,44.2275,44.253,44.2021,44.253,45042.0
2015-09-24 13:50:00,52.25,52.28,52.2,52.21,22549.0,44.2614,44.2868,44.2191,44.2275,22549.0
2015-09-24 14:00:00,52.21,52.21,52.13,52.13,44406.0,44.2275,44.2275,44.1598,44.1598,44406.0
2015-09-24 14:10:00,52.13,52.19,52.11,52.17,79275.0,44.1598,44.2106,44.1428,44.1937,79275.0
2015-09-24 14:20:00,52.18,52.23,52.16,52.21,68366.0,44.2021,44.2445,44.1852,44.2275,68366.0
2015-09-24 14:30:00,52.22,52.22,52.14,52.16,92026.0,44.236,44.236,44.1682,44.1852,92026.0
2015-09-24 14:40:00,52.16,52.28,52.08,52.28,92422.0,44.1852,44.2868,44.1174,44.2868,92422.0
2015-09-24 14:50:00,52.28,52.32,52.22,52.26,82542.0,44.2868,44.3207,44.236,44.2699,82542.0
2015-09-24 15:00:00,52.26,52.32,52.1,52.13,112505.0,44.2699,44.3207,44.1344,44.1598,112505.0
2015-09-24 15:10:00,52.13,52.26,52.07,52.24,74895.0,44.1598,44.2699,44.1089,44.253,74895.0
2015-09-24 15:20:00,52.24,52.32,52.22,52.28,88526.0,44.253,44.3207,44.236,44.2868,88526.0
2015-09-24 15:30:00,52.27,52.3,52.21,52.23,94204.0,44.2784,44.3038,44.2275,44.2445,94204.0
2015-09-24 15:40:00,52.24,52.32,52.22,52.26,102355.0,44.253,44.3207,44.236,44.2699,102355.0
2015-09-24 15:50:00,52.26,52.27,52.12,52.2,328066.0,44.2699,44.2784,44.1513,44.2191,328066.0
2015-09-25 09:30:00,52.74,52.77,52.58,52.72,44438.0,44.6765,44.7019,44.541,44.6596,44438.0
2015-09-25 09:40:00,52.71,52.8,52.64,52.79,31053.0,44.6511,44.7273,44.5918,44.7189,31053.0
2015-09-25 09:50:00,52.79,52.88,52.78,52.82,24089.0,44.7189,44.7951,44.7104,44.7443,24089.0
2015-09-25 10:00:00,52.83,52.84,52.64,52.7,16662.0,44.7527,44.7612,44.5918,44.6426,16662.0
2015-09-25 10:10:00,52.7,52.74,52.62,52.68,21775.0,44.6426,44.6765,44.5749,44.6257,21775.0
2015-09-25 10:20:00,52.69,52.72,52.6,52.66,25324.0,44.6342,44.6596,44.5579,44.6087,25324.0
2015-09-25 10:30:00,52.65,52.75,52.58,52.74,22976.0,44.6003,44.685,44.541,44.6765,22976.0
2015-09-25 10:40:00,52.74,52.74,52.67,52.73,27701.0,44.6765,44.6765,44.6172,44.668,27701.0
2015-09-25 10:50:00,52.74,52.84,52.74,52.84,14281.0,44.6765,44.7612,44.6765,44.7612,14281.0
2015-09-25 11:00:00,52.83,52.85,52.79,52.81,18986.0,44.7527,44.7697,44.7189,44.7358,18986.0
2015-09-25 11:10:00,52.81,52.91,52.81,52.84,21650.0,44.7358,44.8205,44.7358,44.7612,21650.0
2015-09-25 11:20:00,52.84,52.92,52.83,52.89,14469.0,44.7612,44.829,44.7527,44.8036,14469.0
2015-09-25 11:30:00,52.89,52.91,52.82,52.83,18130.0,44.8036,44.8205,44.7443,44.7527,18130.0
2015-09-25 11:40:00,52.82,52.91,52.81,52.87,15006.0,44.7443,44.8205,44.7358,44.7866,15006.0
2015-09-25 11:50:00,52.87,52.9,52.86,52.9,23334.0,44.7866,44.812,44.7782,44.812,23334.0
2015-09-25 12:00:00,52.9,52.95,52.86,52.94,27287.0,44.812,44.8544,44.7782,44.8459,27287.0
2015-09-25 12:10:00,52.93,52.98,52.9,52.91,21434.0,44.8375,44.8798,44.812,44.8205,21434.0
2015-09-25 12:20:00,52.9,52.97,52.89,52.96,20850.0,44.812,44.8713,44.8036,44.8629,20850.0
2015-09-25 12:30:00,52.97,52.99,52.95,52.98,16045.0,44.8713,44.8883,44.8544,44.8798,16045.0
2015-09-25 12:40:00,52.98,53.04,52.97,53.01,12467.0,44.8798,44.9306,44.8713,44.9052,12467.0
2015-09-25 12:50:00,53.0,53.04,52.97,52.98,13515.0,44.8968,44.9306,44.8713,44.8798,13515.0
2015-09-25 13:00:00,52.99,53.08,52.98,53.08,21229.0,44.8883,44.9645,44.8798,44.9645,21229.0
2015-09-25 13:10:00,53.07,53.13,53.07,53.09,11816.0,44.9561,45.0069,44.9561,44.973,11816.0
2015-09-25 13:20:00,53.09,53.09,52.99,53.03,21548.0,44.973,44.973,44.8883,44.9222,21548.0
2015-09-25 13:30:00,53.03,53.08,53.02,53.04,34157.0,44.9222,44.9645,44.9137,44.9306,34157.0
2015-09-25 13:40:00,53.05,53.06,52.99,53.04,46273.0,44.9391,44.9476,44.8883,44.9306,46273.0
2015-09-25 13:50:00,53.04,53.06,53.0,53.04,16049.0,44.9306,44.9476,44.8968,44.9306,16049.0
2015-09-25 14:00:00,53.05,53.13,53.04,53.1,18932.0,44.9391,45.0069,44.9306,44.9815,18932.0
2015-09-25 14:10:00,53.11,53.11,52.93,52.93,30802.0,44.9899,44.9899,44.8375,44.8375,30802.0
2015-09-25 14:20:00,52.92,52.94,52.84,52.84,41009.0,44.829,44.8459,44.7612,44.7612,41009.0
2015-09-25 14:30:00,52.84,52.86,52.72,52.73,36709.0,44.7612,44.7782,44.6596,44.668,36709.0
2015-09-25 14:40:00,52.74,52.74,52.56,52.56,45589.0,44.6765,44.6765,44.524,44.524,45589.0
2015-09-25 14:50:00,52.57,52.63,52.53,52.61,64919.0,44.5325,44.5833,44.4986,44.5664,64919.0
2015-09-25 15:00:00,52.62,52.63,52.42,52.43,41114.0,44.5749,44.5833,44.4054,44.4139,41114.0
2015-09-25 15:10:00,52.43,52.49,52.38,52.45,42469.0,44.4139,44.4647,44.3715,44.4308,42469.0
2015-09-25 15:20:00,52.45,52.61,52.44,52.56,35011.0,44.4308,44.5664,44.4224,44.524,35011.0
2015-09-25 15:30:00,52.55,52.67,52.51,52.59,46997.0,44.5156,44.6172,44.4817,44.5494,46997.0
2015-09-25 15:40:00,52.59,52.71,52.55,52.69,77341.0,44.5494,44.6511,44.5156,44.6342,77341.0
2015-09-25 15:50:00,52.69,52.74,52.6,52.66,188764.0,44.6342,44.6765,44.5579,44.6087,188764.0
2015-09-28 09:30:00,52.32,52.49,52.22,52.3,40951.0,44.3207,44.4647,44.236,44.3038,40951.0
2015-09-28 09:40:00,52.31,52.39,52.26,52.27,29605.0,44.3123,44.38,44.2699,44.2784,29605.0
2015-09-28 09:50:00,52.27,52.31,52.24,52.26,25670.0,44.2784,44.3123,44.253,44.2699,25670.0
2015-09-28 10:00:00,52.25,52.27,52.13,52.16,32503.0,44.2614,44.2784,44.1598,44.1852,32503.0
2015-09-28 10:10:00,52.16,52.16,52.08,52.09,31659.0,44.1852,44.1852,44.1174,44.1259,31659.0
2015-09-28 10:20:00,52.09,52.21,52.04,52.19,23770.0,44.1259,44.2275,44.0835,44.2106,23770.0
2015-09-28 10:30:00,52.19,52.19,52.07,52.1,55443.0,44.2106,44.2106,44.1089,44.1344,55443.0
2015-09-28 10:40:00,52.1,52.12,52.01,52.09,22568.0,44.1344,44.1513,44.0581,44.1259,22568.0
2015-09-28 10:50:00,52.08,52.11,51.99,52.08,18709.0,44.1174,44.1428,44.0412,44.1174,18709.0
2015-09-28 11:00:00,52.08,52.19,52.05,52.11,19841.0,44.1174,44.2106,44.092,44.1428,19841.0
2015-09-28 11:10:00,52.12,52.13,52.02,52.02,14461.0,44.1513,44.1598,44.0666,44.0666,14461.0
2015-09-28 11:20:00,52.02,52.07,51.91,51.92,11041.0,44.0666,44.1089,43.9734,43.9819,11041.0
2015-09-28 11:30:00,51.93,51.95,51.85,51.9,13984.0,43.9903,44.0073,43.9226,43.9649,13984.0
2015-09-28 11:40:00,51.9,51.97,51.88,51.9,18841.0,43.9649,44.0242,43.948,43.9649,18841.0
2015-09-28 11:50:00,51.88,51.95,51.85,51.9,15551.0,43.948,44.0073,43.9226,43.9649,15551.0
2015-09-28 12:00:00,51.89,51.92,51.88,51.88,41321.0,43.9565,43.9819,43.948,43.948,41321.0
2015-09-28 12:10:00,51.89,51.9,51.81,51.81,38936.0,43.9565,43.9649,43.8887,43.8887,38936.0
2015-09-28 12:20:00,51.8,51.82,51.75,51.75,21836.0,43.8802,43.8972,43.8379,43.8379,21836.0
2015-09-28 12:30:00,51.75,51.77,51.68,51.73,21595.0,43.8379,43.8548,43.7786,43.8209,21595.0
2015-09-28 12:40:00,51.72,51.73,51.64,51.7,31093.0,43.8125,43.8209,43.7447,43.7955,31093.0
2015-09-28 12:50:00,51.69,51.71,51.63,51.67,38758.0,43.787,43.804,43.7362,43.7701,38758.0
2015-09-28 13:00:00,51.67,51.74,51.63,51.72,117713.0,43.7701,43.8294,43.7362,43.8125,117713.0
2015-09-28 13:10:00,51.72,51.72,51.63,51.67,31412.0,43.8125,43.8125,43.7362,43.7701,31412.0
2015-09-28 13:20:00,51.66,51.69,51.64,51.67,34639.0,43.7616,43.787,43.7447,43.7701,34639.0
2015-09-28 13:30:00,51.67,51.76,51.65,51.72,51451.0,43.7701,43.8463,43.7532,43.8125,51451.0
2015-09-28 13:40:00,51.72,51.73,51.61,51.63,40673.0,43.8125,43.8209,43.7193,43.7362,40673.0
2015-09-28 13:50:00,51.62,51.64,51.54,51.54,33085.0,43.7277,43.7447,43.66,43.66,33085.0
2015-09-28 14:00:00,51.54,51.6,51.51,51.59,47725.0,43.66,43.7108,43.6346,43.7023,47725.0
2015-09-28 14:10:00,51.58,51.6,51.48,51.51,42864.0,43.6939,43.7108,43.6092,43.6346,42864.0
2015-09-28 14:20:00,51.51,51.55,51.49,51.54,34851.0,43.6346,43.6684,43.6176,43.66,34851.0
2015-09-28 14:30:00,51.54,51.54,51.46,51.52,46415.0,43.66,43.66,43.5922,43.643,46415.0
2015-09-28 14:40:00,51.52,51.6,51.52,51.53,31709.0,43.643,43.7108,43.643,43.6515,31709.0
2015-09-28 14:50:00,51.52,51.54,51.42,51.45,70974.0,43.643,43.66,43.5583,43.5837,70974.0
2015-09-28 15:00:00,51.45,51.49,51.42,51.43,72681.0,43.5837,43.6176,43.5583,43.5668,72681.0
2015-09-28 15:10:00,51.43,51.51,51.4,51.51,57204.0,43.5668,43.6346,43.5414,43.6346,57204.0
2015-09-28 15:20:00,51.52,51.53,51.46,51.48,81936.0,43.643,43.6515,43.5922,43.6092,81936.0
2015-09-28 15:30:00,51.48,51.68,51.47,51.62,117777.0,43.6092,43.7786,43.6007,43.7277,117777.0
2015-09-28 15:40:00,51.61,51.69,51.61,51.69,122697.0,43.7193,43.787,43.7193,43.787,122697.0
2015-09-28 15:50:00,51.69,51.73,51.52,51.55,252304.0,43.787,43.8209,43.643,43.6684,252304.0
2015-09-29 09:30:00,51.56,51.68,51.5,51.6,54240.0,43.6769,43.7786,43.6261,43.7108,54240.0
2015-09-29 09:40:00,51.6,51.61,51.46,51.48,69466.0,43.7108,43.7193,43.5922,43.6092,69466.0
2015-09-29 09:50:00,51.48,51.74,51.47,51.69,42449.0,43.6092,43.8294,43.6007,43.787,42449.0
2015-09-29 10:00:00,51.69,51.77,51.51,51.54,31178.0,43.787,43.8548,43.6346,43.66,31178.0
2015-09-29 10:10:00,51.54,51.62,51.54,51.59,32918.0,43.66,43.7277,43.66,43.7023,32918.0
2015-09-29 10:20:00,51.6,51.64,51.49,51.6,101788.0,43.7108,43.7447,43.6176,43.7108,101788.0
2015-09-29 10:30:00,51.6,51.62,51.48,51.5,71108.0,43.7108,43.7277,43.6092,43.6261,71108.0
2015-09-29 10:40:00,51.49,51.54,51.43,51.47,67305.0,43.6176,43.66,43.5668,43.6007,67305.0
2015-09-29 10:50:00,51.45,51.5,51.38,51.49,67454.0,43.5837,43.6261,43.5244,43.6176,67454.0
2015-09-29 11:00:00,51.49,51.52,51.36,51.37,118305.0,43.6176,43.643,43.5075,43.516,118305.0
2015-09-29 11:10:00,51.37,51.39,51.26,51.29,86053.0,43.516,43.5329,43.4228,43.4482,86053.0
2015-09-29 11:20:00,51.29,51.37,51.27,51.3,64426.0,43.4482,43.516,43.4313,43.4567,64426.0
2015-09-29 11:30:00,51.3,51.31,51.16,51.28,65577.0,43.4567,43.4651,43.3381,43.4397,65577.0
2015-09-29 11:40:00,51.28,51.32,51.17,51.27,48360.0,43.4397,43.4736,43.3465,43.4313,48360.0
2015-09-29 11:50:00,51.28,51.34,51.23,51.23,53567.0,43.4397,43.4906,43.3974,43.3974,53567.0
2015-09-29 12:00:00,51.23,51.26,51.17,51.2,50339.0,43.3974,43.4228,43.3465,43.372,50339.0
2015-09-29 12:10:00,51.2,51.24,51.11,51.11,38400.0,43.372,43.4058,43.2957,43.2957,38400.0
2015-09-29 12:20:00,51.11,51.21,51.1,51.2,37021.0,43.2957,43.3804,43.2872,43.372,37021.0
2015-09-29 12:30:00,51.2,51.25,51.17,51.2,19534.0,43.372,43.4143,43.3465,43.372,19534.0
2015-09-29 12:40:00,51.2,51.25,51.14,51.22,20297.0,43.372,43.4143,43.3211,43.3889,20297.0
2015-09-29 12:50:00,51.21,51.26,51.16,51.18,28716.0,43.3804,43.4228,43.3381,43.355,28716.0
2015-09-29 13:00:00,51.19,51.33,51.17,51.29,31824.0,43.3635,43.4821,43.3465,43.4482,31824.0
2015-09-29 13:10:00,51.28,51.42,51.25,51.4,26252.0,43.4397,43.5583,43.4143,43.5414,26252.0
2015-09-29 13:20:00,51.4,51.43,51.36,51.4,30318.0,43.5414,43.5668,43.5075,43.5414,30318.0
2015-09-29 13:30:00,51.41,51.45,51.39,51.44,25638.0,43.5499,43.5837,43.5329,43.5753,25638.0
2015-09-29 13:40:00,51.44,51.52,51.44,51.46,26351.0,43.5753,43.643,43.5753,43.5922,26351.0
2015-09-29 13:50:00,51.46,51.5,51.43,51.5,23978.0,43.5922,43.6261,43.5668,43.6261,23978.0
2015-09-29 14:00:00,51.5,51.5,51.4,51.45,28971.0,43.6261,43.6261,43.5414,43.5837,28971.0
2015-09-29 14:10:00,51.45,51.51,51.42,51.51,26385.0,43.5837,43.6346,43.5583,43.6346,26385.0
2015-09-29 14:20:00,51.51,51.63,51.48,51.6,34526.0,43.6346,43.7362,43.6092,43.7108,34526.0
2015-09-29 14:30:00,51.6,51.65,51.55,51.6,34821.0,43.7108,43.7532,43.6684,43.7108,34821.0
2015-09-29 14:40:00,51.6,51.63,51.51,51.51,25002.0,43.7108,43.7362,43.6346,43.6346,25002.0
2015-09-29 14:50:00,51.51,51.55,51.49,51.54,49668.0,43.6346,43.6684,43.6176,43.66,49668.0
2015-09-29 15:00:00,51.53,51.58,51.48,51.51,91301.0,43.6515,43.6939,43.6092,43.6346,91301.0
2015-09-29 15:10:00,51.51,51.6,51.5,51.54,39357.0,43.6346,43.7108,43.6261,43.66,39357.0
2015-09-29 15:20:00,51.54,51.54,51.45,51.47,66704.0,43.66,43.66,43.5837,43.6007,66704.0
2015-09-29 15:30:00,51.48,51.67,51.48,51.61,83045.0,43.6092,43.7701,43.6092,43.7193,83045.0
2015-09-29 15:40:00,51.61,51.74,51.53,51.74,125274.0,43.7193,43.8294,43.6515,43.8294,125274.0
2015-09-29 15:50:00,51.74,51.84,51.71,51.77,195046.0,43.8294,43.9141,43.804,43.8548,195046.0
2015-09-30 09:30:00,52.27,52.37,52.08,52.19,66893.0,44.2784,44.3631,44.1174,44.2106,66893.0
2015-09-30 09:40:00,52.22,52.3,52.05,52.1,35365.0,44.236,44.3038,44.092,44.1344,35365.0
2015-09-30 09:50:00,52.11,52.16,51.99,51.99,24157.0,44.1428,44.1852,44.0412,44.0412,24157.0
2015-09-30 10:00:00,52.01,52.09,51.83,52.08,38880.0,44.0581,44.1259,43.9056,44.1174,38880.0
2015-09-30 10:10:00,52.07,52.07,51.96,51.97,39659.0,44.1089,44.1089,44.0158,44.0242,39659.0
2015-09-30 10:20:00,51.97,52.05,51.95,52.03,19458.0,44.0242,44.092,44.0073,44.0751,19458.0
2015-09-30 10:30:00,52.03,52.08,51.97,52.03,30497.0,44.0751,44.1174,44.0242,44.0751,30497.0
2015-09-30 10:40:00,52.03,52.07,51.96,52.02,90123.0,44.0751,44.1089,44.0158,44.0666,90123.0
2015-09-30 10:50:00,52.02,52.04,51.96,52.0,34808.0,44.0666,44.0835,44.0158,44.0496,34808.0
2015-09-30 11:00:00,52.0,52.01,51.94,51.98,24550.0,44.0496,44.0581,43.9988,44.0327,24550.0
2015-09-30 11:10:00,51.98,52.11,51.98,52.09,40450.0,44.0327,44.1428,44.0327,44.1259,40450.0
2015-09-30 11:20:00,52.08,52.11,51.99,52.07,34633.0,44.1174,44.1428,44.0412,44.1089,34633.0
2015-09-30 11:30:00,52.07,52.1,52.0,52.01,55568.0,44.1089,44.1344,44.0496,44.0581,55568.0
2015-09-30 11:40:00,52.01,52.02,51.89,51.9,27139.0,44.0581,44.0666,43.9565,43.9649,27139.0
2015-09-30 11:50:00,51.9,51.92,51.79,51.85,20409.0,43.9649,43.9819,43.8718,43.9226,20409.0
2015-09-30 12:00:00,51.86,51.88,51.74,51.75,21069.0,43.9311,43.948,43.8294,43.8379,21069.0
2015-09-30 12:10:00,51.74,51.79,51.72,51.75,21343.0,43.8294,43.8718,43.8125,43.8379,21343.0
2015-09-30 12:20:00,51.76,51.77,51.68,51.75,30251.0,43.8463,43.8548,43.7786,43.8379,30251.0
2015-09-30 12:30:00,51.74,51.78,51.72,51.74,12152.0,43.8294,43.8633,43.8125,43.8294,12152.0
2015-09-30 12:40:00,51.73,51.75,51.58,51.6,30799.0,43.8209,43.8379,43.6939,43.7108,30799.0
2015-09-30 12:50:00,51.59,51.65,51.59,51.62,31432.0,43.7023,43.7532,43.7023,43.7277,31432.0
2015-09-30 13:00:00,51.63,51.73,51.63,51.71,18277.0,43.7362,43.8209,43.7362,43.804,18277.0
2015-09-30 13:10:00,51.7,51.83,51.69,51.82,30352.0,43.7955,43.9056,43.787,43.8972,30352.0
2015-09-30 13:20:00,51.81,51.82,51.78,51.82,22004.0,43.8887,43.8972,43.8633,43.8972,22004.0
2015-09-30 13:30:00,51.82,51.84,51.78,51.83,18695.0,43.8972,43.9141,43.8633,43.9056,18695.0
2015-09-30 13:40:00,51.83,51.94,51.83,51.89,13597.0,43.9056,43.9988,43.9056,43.9565,13597.0
2015-09-30 13:50:00,51.9,51.99,51.89,51.98,27490.0,43.9649,44.0412,43.9565,44.0327,27490.0
2015-09-30 14:00:00,51.98,52.0,51.95,51.96,29780.0,44.0327,44.0496,44.0073,44.0158,29780.0
2015-09-30 14:10:00,51.97,52.05,51.95,52.05,24544.0,44.0242,44.092,44.0073,44.092,24544.0
2015-09-30 14:20:00,52.04,52.07,52.02,52.05,24510.0,44.0835,44.1089,44.0666,44.092,24510.0
2015-09-30 14:30:00,52.07,52.08,51.95,51.97,22457.0,44.1089,44.1174,44.0073,44.0242,22457.0
2015-09-30 14:40:00,51.96,52.07,51.96,52.05,23668.0,44.0158,44.1089,44.0158,44.092,23668.0
2015-09-30 14:50:00,52.05,52.09,51.99,52.07,21479.0,44.092,44.1259,44.0412,44.1089,21479.0
2015-09-30 15:00:00,52.07,52.12,52.02,52.06,29504.0,44.1089,44.1513,44.0666,44.1005,29504.0
2015-09-30 15:10:00,52.07,52.13,52.05,52.09,42454.0,44.1089,44.1598,44.092,44.1259,42454.0
2015-09-30 15:20:00,52.08,52.13,52.03,52.1,44585.0,44.1174,44.1598,44.0751,44.1344,44585.0
2015-09-30 15:30:00,52.1,52.19,52.09,52.14,55540.0,44.1344,44.2106,44.1259,44.1682,55540.0
2015-09-30 15:40:00,52.13,52.23,52.1,52.21,174680.0,44.1598,44.2445,44.1344,44.2275,174680.0
2015-09-30 15:50:00,52.21,52.27,52.17,52.22,257871.0,44.2275,44.2784,44.1937,44.236,257871.0
2015-10-01 09:30:00,52.3,52.39,52.07,52.21,64065.0,44.3038,44.38,44.1089,44.2275,64065.0
2015-10-01 09:40:00,52.2,52.2,52.13,52.17,34593.0,44.2191,44.2191,44.1598,44.1937,34593.0
2015-10-01 09:50:00,52.17,52.2,51.99,52.0,42275.0,44.1937,44.2191,44.0412,44.0496,42275.0
2015-10-01 10:00:00,52.01,52.08,51.86,52.06,59024.0,44.0581,44.1174,43.9311,44.1005,59024.0
2015-10-01 10:10:00,52.06,52.19,52.03,52.12,43359.0,44.1005,44.2106,44.0751,44.1513,43359.0
2015-10-01 10:20:00,52.11,52.23,52.09,52.18,46888.0,44.1428,44.2445,44.1259,44.2021,46888.0
2015-10-01 10:30:00,52.18,52.23,52.1,52.16,37638.0,44.2021,44.2445,44.1344,44.1852,37638.0
2015-10-01 10:40:00,52.16,52.2,52.07,52.09,39157.0,44.1852,44.2191,44.1089,44.1259,39157.0
2015-10-01 10:50:00,52.09,52.13,51.96,51.97,26329.0,44.1259,44.1598,44.0158,44.0242,26329.0
2015-10-01 11:00:00,51.96,52.04,51.92,52.01,35579.0,44.0158,44.0835,43.9819,44.0581,35579.0
2015-10-01 11:10:00,52.02,52.05,51.97,51.98,23367.0,44.0666,44.092,44.0242,44.0327,23367.0
2015-10-01 11:20:00,51.97,52.02,51.92,51.93,23163.0,44.0242,44.0666,43.9819,43.9903,23163.0
2015-10-01 11:30:00,51.94,51.97,51.87,51.94,22151.0,43.9988,44.0242,43.9395,43.9988,22151.0
2015-10-01 11:40:00,51.92,51.92,51.78,51.84,23335.0,43.9819,43.9819,43.8633,43.9141,23335.0
2015-10-01 11:50:00,51.86,51.86,51.7,51.78,47610.0,43.9311,43.9311,43.7955,43.8633,47610.0
2015-10-01 12:00:00,51.78,51.78,51.65,51.67,26314.0,43.8633,43.8633,43.7532,43.7701,26314.0
2015-10-01 12:10:00,51.68,51.74,51.67,51.73,19809.0,43.7786,43.8294,43.7701,43.8209,19809.0
2015-10-01 12:20:00,51.73,51.78,51.7,51.76,27485.0,43.8209,43.8633,43.7955,43.8463,27485.0
2015-10-01 12:30:00,51.76,51.82,51.74,51.79,23583.0,43.8463,43.8972,43.8294,43.8718,23583.0
2015-10-01 12:40:00,51.78,51.79,51.72,51.72,19178.0,43.8633,43.8718,43.8125,43.8125,19178.0
2015-10-01 12:50:00,51.72,51.81,51.71,51.78,17112.0,43.8125,43.8887,43.804,43.8633,17112.0
2015-10-01 13:00:00,51.76,51.77,51.69,51.77,25421.0,43.8463,43.8548,43.787,43.8548,25421.0
2015-10-01 13:10:00,51.77,51.82,51.72,51.8,22239.0,43.8548,43.8972,43.8125,43.8802,22239.0
2015-10-01 13:20:00,51.79,51.8,51.74,51.77,18536.0,43.8718,43.8802,43.8294,43.8548,18536.0
2015-10-01 13:30:00,51.77,51.88,51.76,51.84,20382.0,43.8548,43.948,43.8463,43.9141,20382.0
2015-10-01 13:40:00,51.84,51.89,51.8,51.89,17835.0,43.9141,43.9565,43.8802,43.9565,17835.0
2015-10-01 13:50:00,51.89,51.96,51.86,51.93,21391.0,43.9565,44.0158,43.9311,43.9903,21391.0
2015-10-01 14:00:00,51.94,52.02,51.88,52.01,24848.0,43.9988,44.0666,43.948,44.0581,24848.0
2015-10-01 14:10:00,52.01,52.08,52.0,52.06,40574.0,44.0581,44.1174,44.0496,44.1005,40574.0
2015-10-01 14:20:00,52.06,52.07,51.99,52.03,38588.0,44.1005,44.1089,44.0412,44.0751,38588.0
2015-10-01 14:30:00,52.04,52.09,52.03,52.09,27942.0,44.0835,44.1259,44.0751,44.1259,27942.0
2015-10-01 14:40:00,52.07,52.09,51.98,51.98,21817.0,44.1089,44.1259,44.0327,44.0327,21817.0
2015-10-01 14:50:00,51.99,52.11,51.97,52.06,36649.0,44.0412,44.1428,44.0242,44.1005,36649.0
2015-10-01 15:00:00,52.07,52.14,52.02,52.03,26323.0,44.1089,44.1682,44.0666,44.0751,26323.0
2015-10-01 15:10:00,52.04,52.14,52.02,52.09,33858.0,44.0835,44.1682,44.0666,44.1259,33858.0
2015-10-01 15:20:00,52.09,52.11,52.02,52.03,45211.0,44.1259,44.1428,44.0666,44.0751,45211.0
2015-10-01 15:30:00,52.03,52.06,51.93,51.94,59336.0,44.0751,44.1005,43.9903,43.9988,59336.0
2015-10-01 15:40:00,51.94,52.07,51.93,52.05,69111.0,43.9988,44.1089,43.9903,44.092,69111.0
2015-10-01 15:50:00,52.05,52.13,52.04,52.08,305482.0,44.092,44.1598,44.0835,44.1174,305482.0
2015-10-02 09:30:00,51.28,51.4,51.05,51.19,82808.0,43.4397,43.5414,43.2449,43.3635,82808.0
2015-10-02 09:40:00,51.2,51.29,51.15,51.21,66828.0,43.372,43.4482,43.3296,43.3804,66828.0
2015-10-02 09:50:00,51.21,51.29,51.11,51.28,46285.0,43.3804,43.4482,43.2957,43.4397,46285.0
2015-10-02 10:00:00,51.25,51.29,51.07,51.17,58593.0,43.4143,43.4482,43.2618,43.3465,58593.0
2015-10-02 10:10:00,51.19,51.36,51.12,51.2,57305.0,43.3635,43.5075,43.3042,43.372,57305.0
2015-10-02 10:20:00,51.23,51.27,51.12,51.15,34966.0,43.3974,43.4313,43.3042,43.3296,34966.0
2015-10-02 10:30:00,51.14,51.26,51.12,51.26,33399.0,43.3211,43.4228,43.3042,43.4228,33399.0
2015-10-02 10:40:00,51.25,51.36,51.25,51.36,39861.0,43.4143,43.5075,43.4143,43.5075,39861.0
2015-10-02 10:50:00,51.36,51.45,51.26,51.43,51091.0,43.5075,43.5837,43.4228,43.5668,51091.0
2015-10-02 11:00:00,51.44,51.53,51.41,51.51,81306.0,43.5753,43.6515,43.5499,43.6346,81306.0
2015-10-02 11:10:00,51.52,51.56,51.46,51.48,91084.0,43.643,43.6769,43.5922,43.6092,91084.0
2015-10-02 11:20:00,51.49,51.57,51.43,51.54,47881.0,43.6176,43.6854,43.5668,43.66,47881.0
2015-10-02 11:30:00,51.55,51.69,51.53,51.55,45253.0,43.6684,43.787,43.6515,43.6684,45253.0
2015-10-02 11:40:00,51.54,51.67,51.51,51.64,52380.0,43.66,43.7701,43.6346,43.7447,52380.0
2015-10-02 11:50:00,51.62,51.73,51.61,51.69,49215.0,43.7277,43.8209,43.7193,43.787,49215.0
2015-10-02 12:00:00,51.7,51.8,51.68,51.78,42185.0,43.7955,43.8802,43.7786,43.8633,42185.0
2015-10-02 12:10:00,51.78,51.9,51.78,51.88,45623.0,43.8633,43.9649,43.8633,43.948,45623.0
2015-10-02 12:20:00,51.87,51.94,51.84,51.86,23608.0,43.9395,43.9988,43.9141,43.9311,23608.0
2015-10-02 12:30:00,51.87,51.98,51.84,51.84,63735.0,43.9395,44.0327,43.9141,43.9141,63735.0
2015-10-02 12:40:00,51.85,52.0,51.84,51.97,21562.0,43.9226,44.0496,43.9141,44.0242,21562.0
2015-10-02 12:50:00,51.97,52.09,51.94,52.05,35147.0,44.0242,44.1259,43.9988,44.092,35147.0
2015-10-02 13:00:00,52.05,52.12,52.02,52.08,28354.0,44.092,44.1513,44.0666,44.1174,28354.0
2015-10-02 13:10:00,52.08,52.19,52.07,52.14,32785.0,44.1174,44.2106,44.1089,44.1682,32785.0
2015-10-02 13:20:00,52.15,52.2,52.08,52.14,22772.0,44.1767,44.2191,44.1174,44.1682,22772.0
2015-10-02 13:30:00,52.15,52.2,52.03,52.03,26761.0,44.1767,44.2191,44.0751,44.0751,26761.0
2015-10-02 13:40:00,52.04,52.15,52.0,52.13,26217.0,44.0835,44.1767,44.0496,44.1598,26217.0
2015-10-02 13:50:00,52.14,52.16,52.07,52.1,19631.0,44.1682,44.1852,44.1089,44.1344,19631.0
2015-10-02 14:00:00,52.09,52.17,52.07,52.17,19089.0,44.1259,44.1937,44.1089,44.1937,19089.0
2015-10-02 14:10:00,52.18,52.18,52.09,52.09,28702.0,44.2021,44.2021,44.1259,44.1259,28702.0
2015-10-02 14:20:00,52.08,52.2,52.06,52.17,27272.0,44.1174,44.2191,44.1005,44.1937,27272.0
2015-10-02 14:30:00,52.17,52.21,52.15,52.19,21986.0,44.1937,44.2275,44.1767,44.2106,21986.0
2015-10-02 14:40:00,52.21,52.21,52.1,52.1,28375.0,44.2275,44.2275,44.1344,44.1344,28375.0
2015-10-02 14:50:00,52.11,52.15,52.06,52.06,34117.0,44.1428,44.1767,44.1005,44.1005,34117.0
2015-10-02 15:00:00,52.06,52.16,52.03,52.16,37488.0,44.1005,44.1852,44.0751,44.1852,37488.0
2015-10-02 15:10:00,52.16,52.31,52.14,52.29,42568.0,44.1852,44.3123,44.1682,44.2953,42568.0
2015-10-02 15:20:00,52.29,52.37,52.28,52.37,40578.0,44.2953,44.3631,44.2868,44.3631,40578.0
2015-10-02 15:30:00,52.37,52.44,52.35,52.4,74421.0,44.3631,44.4224,44.3461,44.3885,74421.0
2015-10-02 15:40:00,52.4,52.45,52.39,52.45,63946.0,44.3885,44.4308,44.38,44.4308,63946.0
2015-10-02 15:50:00,52.45,52.58,52.39,52.58,172139.0,44.4308,44.541,44.38,44.541,172139.0
2015-10-05 09:30:00,52.96,53.15,52.71,53.13,35442.0,44.8629,45.0238,44.6511,45.0069,35442.0
2015-10-05 09:40:00,53.13,53.26,53.12,53.26,29589.0,45.0069,45.117,44.9984,45.117,29589.0
2015-10-05 09:50:00,53.26,53.37,53.26,53.31,34695.0,45.117,45.2102,45.117,45.1594,34695.0
2015-10-05 10:00:00,53.32,53.38,53.27,53.36,41204.0,45.1678,45.2187,45.1255,45.2017,41204.0
2015-10-05 10:10:00,53.35,53.41,53.32,53.35,36223.0,45.1932,45.2441,45.1678,45.1932,36223.0
2015-10-05 10:20:00,53.35,53.36,53.27,53.29,32486.0,45.1932,45.2017,45.1255,45.1424,32486.0
2015-10-05 10:30:00,53.29,53.31,53.23,53.31,32467.0,45.1424,45.1594,45.0916,45.1594,32467.0
2015-10-05 10:40:00,53.3,53.32,53.23,53.26,40250.0,45.1509,45.1678,45.0916,45.117,40250.0
2015-10-05 10:50:00,53.27,53.29,53.23,53.26,32186.0,45.1255,45.1424,45.0916,45.117,32186.0
2015-10-05 11:00:00,53.25,53.31,53.25,53.29,23968.0,45.1085,45.1594,45.1085,45.1424,23968.0
2015-10-05 11:10:00,53.3,53.38,53.3,53.33,27686.0,45.1509,45.2187,45.1509,45.1763,27686.0
2015-10-05 11:20:00,53.33,53.4,53.31,53.35,35064.0,45.1763,45.2356,45.1594,45.1932,35064.0
2015-10-05 11:30:00,53.36,53.39,53.32,53.32,27715.0,45.2017,45.2271,45.1678,45.1678,27715.0
2015-10-05 11:40:00,53.32,53.37,53.31,53.36,29528.0,45.1678,45.2102,45.1594,45.2017,29528.0
2015-10-05 11:50:00,53.37,53.41,53.34,53.41,27618.0,45.2102,45.2441,45.1848,45.2441,27618.0
2015-10-05 12:00:00,53.4,53.48,53.37,53.44,32208.0,45.2356,45.3034,45.2102,45.2695,32208.0
2015-10-05 12:10:00,53.43,53.51,53.4,53.47,29329.0,45.261,45.3288,45.2356,45.2949,29329.0
2015-10-05 12:20:00,53.48,53.48,53.4,53.43,15314.0,45.3034,45.3034,45.2356,45.261,15314.0
2015-10-05 12:30:00,53.44,53.45,53.41,53.44,18956.0,45.2695,45.278,45.2441,45.2695,18956.0
2015-10-05 12:40:00,53.43,53.5,53.43,53.5,19387.0,45.261,45.3203,45.261,45.3203,19387.0
2015-10-05 12:50:00,53.5,53.51,53.42,53.46,20023.0,45.3203,45.3288,45.2525,45.2864,20023.0
2015-10-05 13:00:00,53.46,53.56,53.45,53.51,73210.0,45.2864,45.3711,45.278,45.3288,73210.0
2015-10-05 13:10:00,53.51,53.62,53.51,53.61,25347.0,45.3288,45.422,45.3288,45.4135,25347.0
2015-10-05 13:20:00,53.62,53.65,53.6,53.61,29723.0,45.422,45.4474,45.405,45.4135,29723.0
2015-10-05 13:30:00,53.6,53.62,53.53,53.58,24654.0,45.405,45.422,45.3457,45.3881,24654.0
2015-10-05 13:40:00,53.58,53.6,53.52,53.59,40826.0,45.3881,45.405,45.3373,45.3965,40826.0
2015-10-05 13:50:00,53.58,53.59,53.51,53.51,35148.0,45.3881,45.3965,45.3288,45.3288,35148.0
2015-10-05 14:00:00,53.51,53.52,53.45,53.5,31374.0,45.3288,45.3373,45.278,45.3203,31374.0
2015-10-05 14:10:00,53.5,53.56,53.46,53.54,53478.0,45.3203,45.3711,45.2864,45.3542,53478.0
2015-10-05 14:20:00,53.54,53.58,53.52,53.55,37554.0,45.3542,45.3881,45.3373,45.3627,37554.0
2015-10-05 14:30:00,53.56,53.66,53.56,53.6,37553.0,45.3711,45.4558,45.3711,45.405,37553.0
2015-10-05 14:40:00,53.58,53.64,53.56,53.57,36326.0,45.3881,45.4389,45.3711,45.3796,36326.0
2015-10-05 14:50:00,53.56,53.62,53.55,53.59,41436.0,45.3711,45.422,45.3627,45.3965,41436.0
2015-10-05 15:00:00,53.59,53.68,53.56,53.68,57358.0,45.3965,45.4728,45.3711,45.4728,57358.0
2015-10-05 15:10:00,53.68,53.68,53.59,53.62,64016.0,45.4728,45.4728,45.3965,45.422,64016.0
2015-10-05 15:20:00,53.61,53.69,53.61,53.69,72237.0,45.4135,45.4813,45.4135,45.4813,72237.0
2015-10-05 15:30:00,53.69,53.77,53.66,53.68,77741.0,45.4813,45.549,45.4558,45.4728,77741.0
2015-10-05 15:40:00,53.69,53.76,53.65,53.75,94086.0,45.4813,45.5406,45.4474,45.5321,94086.0
2015-10-05 15:50:00,53.75,53.79,53.73,53.76,202560.0,45.5321,45.566,45.5151,45.5406,202560.0
2015-10-06 09:30:00,53.39,53.46,53.26,53.31,132129.0,45.2271,45.2864,45.117,45.1594,132129.0
2015-10-06 09:40:00,53.31,53.41,53.29,53.4,85256.0,45.1594,45.2441,45.1424,45.2356,85256.0
2015-10-06 09:50:00,53.4,53.45,53.36,53.37,66303.0,45.2356,45.278,45.2017,45.2102,66303.0
2015-10-06 10:00:00,53.38,53.39,53.28,53.35,44536.0,45.2187,45.2271,45.1339,45.1932,44536.0
2015-10-06 10:10:00,53.35,53.39,53.23,53.23,35835.0,45.1932,45.2271,45.0916,45.0916,35835.0
2015-10-06 10:20:00,53.24,53.25,53.12,53.13,38870.0,45.1001,45.1085,44.9984,45.0069,38870.0
2015-10-06 10:30:00,53.14,53.16,53.05,53.1,36925.0,45.0154,45.0323,44.9391,44.9815,36925.0
2015-10-06 10:40:00,53.1,53.19,53.1,53.1,29024.0,44.9815,45.0577,44.9815,44.9815,29024.0
2015-10-06 10:50:00,53.1,53.1,53.02,53.05,26036.0,44.9815,44.9815,44.9137,44.9391,26036.0
2015-10-06 11:00:00,53.05,53.06,52.98,53.05,43787.0,44.9391,44.9476,44.8798,44.9391,43787.0
2015-10-06 11:10:00,53.06,53.09,53.01,53.07,31318.0,44.9476,44.973,44.9052,44.9561,31318.0
2015-10-06 11:20:00,53.07,53.1,53.03,53.04,57177.0,44.9561,44.9815,44.9222,44.9306,57177.0
2015-10-06 11:30:00,53.04,53.05,52.88,52.93,38316.0,44.9306,44.9391,44.7951,44.8375,38316.0
2015-10-06 11:40:00,52.93,52.97,52.9,52.93,46980.0,44.8375,44.8713,44.812,44.8375,46980.0
2015-10-06 11:50:00,52.94,52.97,52.86,52.91,25564.0,44.8459,44.8713,44.7782,44.8205,25564.0
2015-10-06 12:00:00,52.91,52.94,52.89,52.92,103132.0,44.8205,44.8459,44.8036,44.829,103132.0
2015-10-06 12:10:00,52.93,52.95,52.89,52.91,24663.0,44.8375,44.8544,44.8036,44.8205,24663.0
2015-10-06 12:20:00,52.91,53.0,52.91,52.98,42845.0,44.8205,44.8968,44.8205,44.8798,42845.0
2015-10-06 12:30:00,52.97,52.97,52.91,52.95,36466.0,44.8713,44.8713,44.8205,44.8544,36466.0
2015-10-06 12:40:00,52.95,53.02,52.94,52.97,32633.0,44.8544,44.9137,44.8459,44.8713,32633.0
2015-10-06 12:50:00,52.98,53.04,52.97,53.03,54169.0,44.8798,44.9306,44.8713,44.9222,54169.0
2015-10-06 13:00:00,53.05,53.09,53.01,53.06,54341.0,44.9391,44.973,44.9052,44.9476,54341.0
2015-10-06 13:10:00,53.06,53.07,53.03,53.05,100392.0,44.9476,44.9561,44.9222,44.9391,100392.0
2015-10-06 13:20:00,53.05,53.14,53.05,53.08,84774.0,44.9391,45.0154,44.9391,44.9645,84774.0
2015-10-06 13:30:00,53.08,53.08,53.0,53.03,23115.0,44.9645,44.9645,44.8968,44.9222,23115.0
2015-10-06 13:40:00,53.03,53.07,52.99,53.07,44023.0,44.9222,44.9561,44.8883,44.9561,44023.0
2015-10-06 13:50:00,53.08,53.1,53.03,53.07,25256.0,44.9645,44.9815,44.9222,44.9561,25256.0
2015-10-06 14:00:00,53.06,53.09,53.01,53.02,30358.0,44.9476,44.973,44.9052,44.9137,30358.0
2015-10-06 14:10:00,53.03,53.15,53.02,53.1,47367.0,44.9222,45.0238,44.9137,44.9815,47367.0
2015-10-06 14:20:00,53.1,53.11,53.02,53.09,52080.0,44.9815,44.9899,44.9137,44.973,52080.0
2015-10-06 14:30:00,53.09,53.12,53.05,53.11,47470.0,44.973,44.9984,44.9391,44.9899,47470.0
2015-10-06 14:40:00,53.1,53.11,52.94,53.04,58812.0,44.9815,44.9899,44.8459,44.9306,58812.0
2015-10-06 14:50:00,53.04,53.05,52.91,52.96,38582.0,44.9306,44.9391,44.8205,44.8629,38582.0
2015-10-06 15:00:00,52.95,53.09,52.95,53.07,75010.0,44.8544,44.973,44.8544,44.9561,75010.0
2015-10-06 15:10:00,53.06,53.07,52.99,53.06,57413.0,44.9476,44.9561,44.8883,44.9476,57413.0
2015-10-06 15:20:00,53.05,53.11,53.03,53.08,62895.0,44.9391,44.9899,44.9222,44.9645,62895.0
2015-10-06 15:30:00,53.08,53.13,53.04,53.05,94618.0,44.9645,45.0069,44.9306,44.9391,94618.0
2015-10-06 15:40:00,53.05,53.05,53.0,53.0,84288.0,44.9391,44.9391,44.8968,44.8968,84288.0
2015-10-06 15:50:00,53.01,53.03,52.96,53.02,201405.0,44.9052,44.9222,44.8629,44.9137,201405.0
2015-10-07 09:30:00,53.07,53.34,53.01,53.34,47410.0,45.2182,45.4482,45.167,45.4482,47410.0
2015-10-07 09:40:00,53.34,53.36,53.23,53.26,40428.0,45.4482,45.4653,45.3545,45.3801,40428.0
2015-10-07 09:50:00,53.27,53.29,53.19,53.26,34080.0,45.3886,45.4056,45.3204,45.3801,34080.0
2015-10-07 10:00:00,53.27,53.39,53.27,53.38,24010.0,45.3886,45.4908,45.3886,45.4823,24010.0
2015-10-07 10:10:00,53.39,53.48,53.36,53.45,33328.0,45.4908,45.5675,45.4653,45.5419,33328.0
2015-10-07 10:20:00,53.44,53.47,53.41,53.44,30165.0,45.5334,45.559,45.5079,45.5334,30165.0
2015-10-07 10:30:00,53.44,53.45,53.38,53.38,22561.0,45.5334,45.5419,45.4823,45.4823,22561.0
2015-10-07 10:40:00,53.38,53.4,53.33,53.35,36005.0,45.4823,45.4993,45.4397,45.4567,36005.0
2015-10-07 10:50:00,53.35,53.36,53.25,53.29,51564.0,45.4567,45.4653,45.3715,45.4056,51564.0
2015-10-07 11:00:00,53.29,53.3,53.1,53.15,32897.0,45.4056,45.4141,45.2437,45.2863,32897.0
2015-10-07 11:10:00,53.16,53.16,53.05,53.13,30342.0,45.2948,45.2948,45.2011,45.2693,30342.0
2015-10-07 11:20:00,53.13,53.14,53.02,53.06,18579.0,45.2693,45.2778,45.1756,45.2096,18579.0
2015-10-07 11:30:00,53.05,53.16,53.04,53.13,25017.0,45.2011,45.2948,45.1926,45.2693,25017.0
2015-10-07 11:40:00,53.11,53.11,52.95,52.95,43564.0,45.2522,45.2522,45.1159,45.1159,43564.0
2015-10-07 11:50:00,52.95,53.1,52.95,53.06,26341.0,45.1159,45.2437,45.1159,45.2096,26341.0
2015-10-07 12:00:00,53.06,53.08,52.99,53.01,21168.0,45.2096,45.2267,45.15,45.167,21168.0
2015-10-07 12:10:00,53.02,53.06,52.97,53.06,22336.0,45.1756,45.2096,45.133,45.2096,22336.0
2015-10-07 12:20:00,53.06,53.06,52.93,52.94,23086.0,45.2096,45.2096,45.0989,45.1074,23086.0
2015-10-07 12:30:00,52.94,53.03,52.93,53.0,22510.0,45.1074,45.1841,45.0989,45.1585,22510.0
2015-10-07 12:40:00,53.0,53.08,52.94,53.05,23955.0,45.1585,45.2267,45.1074,45.2011,23955.0
2015-10-07 12:50:00,53.06,53.1,53.02,53.06,15393.0,45.2096,45.2437,45.1756,45.2096,15393.0
2015-10-07 13:00:00,53.06,53.11,52.99,53.11,23412.0,45.2096,45.2522,45.15,45.2522,23412.0
2015-10-07 13:10:00,53.13,53.18,53.12,53.12,16100.0,45.2693,45.3119,45.2608,45.2608,16100.0
2015-10-07 13:20:00,53.13,53.19,53.1,53.11,18965.0,45.2693,45.3204,45.2437,45.2522,18965.0
2015-10-07 13:30:00,53.11,53.13,53.07,53.07,47562.0,45.2522,45.2693,45.2182,45.2182,47562.0
2015-10-07 13:40:00,53.08,53.12,53.05,53.08,56073.0,45.2267,45.2608,45.2011,45.2267,56073.0
2015-10-07 13:50:00,53.08,53.11,53.05,53.08,36307.0,45.2267,45.2522,45.2011,45.2267,36307.0
2015-10-07 14:00:00,53.08,53.2,53.08,53.19,22941.0,45.2267,45.3289,45.2267,45.3204,22941.0
2015-10-07 14:10:00,53.18,53.18,53.12,53.12,21699.0,45.3119,45.3119,45.2608,45.2608,21699.0
2015-10-07 14:20:00,53.12,53.14,53.04,53.14,17525.0,45.2608,45.2778,45.1926,45.2778,17525.0
2015-10-07 14:30:00,53.14,53.19,53.04,53.08,39315.0,45.2778,45.3204,45.1926,45.2267,39315.0
2015-10-07 14:40:00,53.06,53.1,53.03,53.04,55993.0,45.2096,45.2437,45.1841,45.1926,55993.0
2015-10-07 14:50:00,53.05,53.06,53.0,53.0,51839.0,45.2011,45.2096,45.1585,45.1585,51839.0
2015-10-07 15:00:00,53.01,53.03,52.98,52.98,86724.0,45.167,45.1841,45.1415,45.1415,86724.0
2015-10-07 15:10:00,52.98,53.15,52.98,53.15,60590.0,45.1415,45.2863,45.1415,45.2863,60590.0
2015-10-07 15:20:00,53.15,53.15,53.06,53.09,46097.0,45.2863,45.2863,45.2096,45.2352,46097.0
2015-10-07 15:30:00,53.09,53.15,53.07,53.15,45304.0,45.2352,45.2863,45.2182,45.2863,45304.0
2015-10-07 15:40:00,53.14,53.18,53.06,53.09,71859.0,45.2778,45.3119,45.2096,45.2352,71859.0
2015-10-07 15:50:00,53.09,53.17,53.08,53.17,149664.0,45.2352,45.3034,45.2267,45.3034,149664.0
2015-10-08 09:30:00,52.97,53.24,52.96,53.01,52452.0,45.133,45.363,45.1244,45.167,52452.0
2015-10-08 09:40:00,53.0,53.15,53.0,53.15,37261.0,45.1585,45.2863,45.1585,45.2863,37261.0
2015-10-08 09:50:00,53.15,53.28,53.13,53.24,36112.0,45.2863,45.3971,45.2693,45.363,36112.0
2015-10-08 10:00:00,53.22,53.32,53.22,53.32,25804.0,45.346,45.4312,45.346,45.4312,25804.0
2015-10-08 10:10:00,53.31,53.32,53.26,53.26,20694.0,45.4227,45.4312,45.3801,45.3801,20694.0
2015-10-08 10:20:00,53.25,53.29,53.23,53.25,19266.0,45.3715,45.4056,45.3545,45.3715,19266.0
2015-10-08 10:30:00,53.25,53.29,53.24,53.28,16147.0,45.3715,45.4056,45.363,45.3971,16147.0
2015-10-08 10:40:00,53.29,53.33,53.28,53.28,28983.0,45.4056,45.4397,45.3971,45.3971,28983.0
2015-10-08 10:50:00,53.28,53.3,53.26,53.3,16588.0,45.3971,45.4141,45.3801,45.4141,16588.0
2015-10-08 11:00:00,53.29,53.32,53.23,53.27,26869.0,45.4056,45.4312,45.3545,45.3886,26869.0
2015-10-08 11:10:00,53.26,53.3,53.26,53.3,19116.0,45.3801,45.4141,45.3801,45.4141,19116.0
2015-10-08 11:20:00,53.3,53.42,53.3,53.42,26551.0,45.4141,45.5164,45.4141,45.5164,26551.0
2015-10-08 11:30:00,53.42,53.49,53.42,53.49,29992.0,45.5164,45.576,45.5164,45.576,29992.0
2015-10-08 11:40:00,53.49,53.54,53.49,53.51,19428.0,45.576,45.6186,45.576,45.5931,19428.0
2015-10-08 11:50:00,53.52,53.53,53.48,53.53,20810.0,45.6016,45.6101,45.5675,45.6101,20810.0
2015-10-08 12:00:00,53.52,53.53,53.48,53.49,17367.0,45.6016,45.6101,45.5675,45.576,17367.0
2015-10-08 12:10:00,53.48,53.56,53.48,53.55,19645.0,45.5675,45.6357,45.5675,45.6271,19645.0
2015-10-08 12:20:00,53.56,53.6,53.52,53.52,19271.0,45.6357,45.6697,45.6016,45.6016,19271.0
2015-10-08 12:30:00,53.53,53.61,53.52,53.6,23648.0,45.6101,45.6783,45.6016,45.6697,23648.0
2015-10-08 12:40:00,53.61,53.62,53.52,53.53,40049.0,45.6783,45.6868,45.6016,45.6101,40049.0
2015-10-08 12:50:00,53.53,53.56,53.51,53.55,18406.0,45.6101,45.6357,45.5931,45.6271,18406.0
2015-10-08 13:00:00,53.54,53.57,53.52,53.54,19330.0,45.6186,45.6442,45.6016,45.6186,19330.0
2015-10-08 13:10:00,53.54,53.55,53.49,53.54,19982.0,45.6186,45.6271,45.576,45.6186,19982.0
2015-10-08 13:20:00,53.54,53.56,53.53,53.54,20821.0,45.6186,45.6357,45.6101,45.6186,20821.0
2015-10-08 13:30:00,53.54,53.56,53.54,53.55,20612.0,45.6186,45.6357,45.6186,45.6271,20612.0
2015-10-08 13:40:00,53.55,53.59,53.53,53.58,12856.0,45.6271,45.6612,45.6101,45.6527,12856.0
2015-10-08 13:50:00,53.58,53.61,53.55,53.6,13807.0,45.6527,45.6783,45.6271,45.6697,13807.0
2015-10-08 14:00:00,53.62,53.76,53.53,53.61,60084.0,45.6868,45.8061,45.6101,45.6783,60084.0
2015-10-08 14:10:00,53.61,53.73,53.61,53.67,43157.0,45.6783,45.7805,45.6783,45.7294,43157.0
2015-10-08 14:20:00,53.67,53.7,53.61,53.7,26782.0,45.7294,45.755,45.6783,45.755,26782.0
2015-10-08 14:30:00,53.69,53.8,53.69,53.8,29943.0,45.7464,45.8402,45.7464,45.8402,29943.0
2015-10-08 14:40:00,53.81,53.84,53.77,53.79,34607.0,45.8487,45.8742,45.8146,45.8316,34607.0
2015-10-08 14:50:00,53.79,53.85,53.74,53.82,29185.0,45.8316,45.8828,45.789,45.8572,29185.0
2015-10-08 15:00:00,53.82,53.9,53.81,53.88,47907.0,45.8572,45.9254,45.8487,45.9083,47907.0
2015-10-08 15:10:00,53.89,53.89,53.8,53.8,169572.0,45.9168,45.9168,45.8402,45.8402,169572.0
2015-10-08 15:20:00,53.81,53.85,53.74,53.76,91541.0,45.8487,45.8828,45.789,45.8061,91541.0
2015-10-08 15:30:00,53.76,53.79,53.65,53.66,75796.0,45.8061,45.8316,45.7124,45.7209,75796.0
2015-10-08 15:40:00,53.66,53.79,53.65,53.76,98082.0,45.7209,45.8316,45.7124,45.8061,98082.0
2015-10-08 15:50:00,53.76,53.78,53.71,53.74,233574.0,45.8061,45.8231,45.7635,45.789,233574.0
2015-10-09 09:30:00,53.74,54.05,53.68,54.04,39515.0,45.789,46.0532,45.7379,46.0446,39515.0
2015-10-09 09:40:00,54.02,54.05,53.92,53.96,39337.0,46.0276,46.0532,45.9424,45.9765,39337.0
2015-10-09 09:50:00,53.95,53.99,53.84,53.9,38478.0,45.968,46.002,45.8742,45.9254,38478.0
2015-10-09 10:00:00,53.91,53.91,53.82,53.88,34366.0,45.9339,45.9339,45.8572,45.9083,34366.0
2015-10-09 10:10:00,53.88,53.88,53.77,53.78,33411.0,45.9083,45.9083,45.8146,45.8231,33411.0
2015-10-09 10:20:00,53.79,53.81,53.68,53.74,41848.0,45.8316,45.8487,45.7379,45.789,41848.0
2015-10-09 10:30:00,53.72,53.76,53.67,53.7,35455.0,45.772,45.8061,45.7294,45.755,35455.0
2015-10-09 10:40:00,53.71,53.79,53.71,53.73,26713.0,45.7635,45.8316,45.7635,45.7805,26713.0
2015-10-09 10:50:00,53.72,53.75,53.68,53.75,29167.0,45.772,45.7976,45.7379,45.7976,29167.0
2015-10-09 11:00:00,53.74,53.78,53.68,53.7,20832.0,45.789,45.8231,45.7379,45.755,20832.0
2015-10-09 11:10:00,53.7,53.74,53.7,53.71,32139.0,45.755,45.789,45.755,45.7635,32139.0
2015-10-09 11:20:00,53.71,53.76,53.7,53.76,35297.0,45.7635,45.8061,45.755,45.8061,35297.0
2015-10-09 11:30:00,53.77,53.78,53.67,53.71,43755.0,45.8146,45.8231,45.7294,45.7635,43755.0
2015-10-09 11:40:00,53.71,53.72,53.64,53.65,26677.0,45.7635,45.772,45.7038,45.7124,26677.0
2015-10-09 11:50:00,53.66,53.69,53.62,53.65,23769.0,45.7209,45.7464,45.6868,45.7124,23769.0
2015-10-09 12:00:00,53.65,53.7,53.63,53.66,20891.0,45.7124,45.755,45.6953,45.7209,20891.0
2015-10-09 12:10:00,53.65,53.66,53.56,53.58,35666.0,45.7124,45.7209,45.6357,45.6527,35666.0
2015-10-09 12:20:00,53.59,53.63,53.55,53.63,29135.0,45.6612,45.6953,45.6271,45.6953,29135.0
2015-10-09 12:30:00,53.63,53.63,53.54,53.61,34984.0,45.6953,45.6953,45.6186,45.6783,34984.0
2015-10-09 12:40:00,53.62,53.62,53.51,53.53,21107.0,45.6868,45.6868,45.5931,45.6101,21107.0
2015-10-09 12:50:00,53.53,53.57,53.52,53.53,16169.0,45.6101,45.6442,45.6016,45.6101,16169.0
2015-10-09 13:00:00,53.54,53.56,53.46,53.46,27190.0,45.6186,45.6357,45.5505,45.5505,27190.0
2015-10-09 13:10:00,53.46,53.48,53.43,53.47,32655.0,45.5505,45.5675,45.5249,45.559,32655.0
2015-10-09 13:20:00,53.47,53.51,53.43,53.44,29074.0,45.559,45.5931,45.5249,45.5334,29074.0
2015-10-09 13:30:00,53.44,53.46,53.38,53.41,50309.0,45.5334,45.5505,45.4823,45.5079,50309.0
2015-10-09 13:40:00,53.42,53.47,53.39,53.46,38568.0,45.5164,45.559,45.4908,45.5505,38568.0
2015-10-09 13:50:00,53.45,53.46,53.42,53.42,25261.0,45.5419,45.5505,45.5164,45.5164,25261.0
2015-10-09 14:00:00,53.43,53.46,53.4,53.43,23797.0,45.5249,45.5505,45.4993,45.5249,23797.0
2015-10-09 14:10:00,53.44,53.49,53.43,53.44,22355.0,45.5334,45.576,45.5249,45.5334,22355.0
2015-10-09 14:20:00,53.44,53.5,53.43,53.5,19532.0,45.5334,45.5845,45.5249,45.5845,19532.0
2015-10-09 14:30:00,53.49,53.5,53.45,53.49,31169.0,45.576,45.5845,45.5419,45.576,31169.0
2015-10-09 14:40:00,53.48,53.5,53.45,53.47,35011.0,45.5675,45.5845,45.5419,45.559,35011.0
2015-10-09 14:50:00,53.47,53.52,53.46,53.5,48832.0,45.559,45.6016,45.5505,45.5845,48832.0
2015-10-09 15:00:00,53.5,53.54,53.47,53.54,25715.0,45.5845,45.6186,45.559,45.6186,25715.0
2015-10-09 15:10:00,53.53,53.53,53.45,53.46,40696.0,45.6101,45.6101,45.5419,45.5505,40696.0
2015-10-09 15:20:00,53.46,53.53,53.46,53.53,51808.0,45.5505,45.6101,45.5505,45.6101,51808.0
2015-10-09 15:30:00,53.53,53.64,53.53,53.62,59640.0,45.6101,45.7038,45.6101,45.6868,59640.0
2015-10-09 15:40:00,53.62,53.62,53.53,53.53,130464.0,45.6868,45.6868,45.6101,45.6101,130464.0
2015-10-09 15:50:00,53.53,53.53,53.43,53.45,392912.0,45.6101,45.6101,45.5249,45.5419,392912.0
2015-10-12 09:30:00,53.4,53.51,53.37,53.48,63673.0,45.4993,45.5931,45.4738,45.5675,63673.0
2015-10-12 09:40:00,53.48,53.5,53.42,53.46,41375.0,45.5675,45.5845,45.5164,45.5505,41375.0
2015-10-12 09:50:00,53.45,53.58,53.43,53.58,62742.0,45.5419,45.6527,45.5249,45.6527,62742.0
2015-10-12 10:00:00,53.58,53.68,53.54,53.62,58053.0,45.6527,45.7379,45.6186,45.6868,58053.0
2015-10-12 10:10:00,53.64,53.69,53.61,53.62,49462.0,45.7038,45.7464,45.6783,45.6868,49462.0
2015-10-12 10:20:00,53.61,53.65,53.6,53.63,32369.0,45.6783,45.7124,45.6697,45.6953,32369.0
2015-10-12 10:30:00,53.65,53.79,53.65,53.78,34970.0,45.7124,45.8316,45.7124,45.8231,34970.0
2015-10-12 10:40:00,53.79,53.79,53.65,53.75,99586.0,45.8316,45.8316,45.7124,45.7976,99586.0
2015-10-12 10:50:00,53.76,53.81,53.72,53.78,143821.0,45.8061,45.8487,45.772,45.8231,143821.0
2015-10-12 11:00:00,53.77,53.91,53.77,53.89,75402.0,45.8146,45.9339,45.8146,45.9168,75402.0
2015-10-12 11:10:00,53.89,53.92,53.84,53.88,47684.0,45.9168,45.9424,45.8742,45.9083,47684.0
2015-10-12 11:20:00,53.88,53.99,53.88,53.98,25758.0,45.9083,46.002,45.9083,45.9935,25758.0
2015-10-12 11:30:00,53.98,53.99,53.91,53.91,14978.0,45.9935,46.002,45.9339,45.9339,14978.0
2015-10-12 11:40:00,53.91,53.98,53.87,53.98,27713.0,45.9339,45.9935,45.8998,45.9935,27713.0
2015-10-12 11:50:00,53.98,53.98,53.92,53.92,47001.0,45.9935,45.9935,45.9424,45.9424,47001.0
2015-10-12 12:00:00,53.92,54.06,53.9,54.06,198644.0,45.9424,46.0617,45.9254,46.0617,198644.0
2015-10-12 12:10:00,54.06,54.16,54.06,54.16,163960.0,46.0617,46.1469,46.0617,46.1469,163960.0
2015-10-12 12:20:00,54.16,54.19,54.03,54.05,163195.0,46.1469,46.1725,46.0361,46.0532,163195.0
2015-10-12 12:30:00,54.05,54.05,53.97,53.97,20043.0,46.0532,46.0532,45.985,45.985,20043.0
2015-10-12 12:40:00,53.97,54.02,53.96,54.02,24758.0,45.985,46.0276,45.9765,46.0276,24758.0
2015-10-12 12:50:00,54.01,54.08,54.01,54.08,23399.0,46.0191,46.0787,46.0191,46.0787,23399.0
2015-10-12 13:00:00,54.08,54.09,54.05,54.07,24832.0,46.0787,46.0873,46.0532,46.0702,24832.0
2015-10-12 13:10:00,54.06,54.09,54.06,54.09,13596.0,46.0617,46.0873,46.0617,46.0873,13596.0
2015-10-12 13:20:00,54.09,54.11,54.09,54.09,23427.0,46.0873,46.1043,46.0873,46.0873,23427.0
2015-10-12 13:30:00,54.09,54.12,54.09,54.12,38364.0,46.0873,46.1128,46.0873,46.1128,38364.0
2015-10-12 13:40:00,54.12,54.13,54.09,54.13,22058.0,46.1128,46.1213,46.0873,46.1213,22058.0
2015-10-12 13:50:00,54.13,54.14,54.08,54.08,26774.0,46.1213,46.1299,46.0787,46.0787,26774.0
2015-10-12 14:00:00,54.08,54.1,54.0,54.0,48770.0,46.0787,46.0958,46.0106,46.0106,48770.0
2015-10-12 14:10:00,54.0,54.01,53.94,53.96,24545.0,46.0106,46.0191,45.9594,45.9765,24545.0
2015-10-12 14:20:00,53.95,53.97,53.92,53.93,18915.0,45.968,45.985,45.9424,45.9509,18915.0
2015-10-12 14:30:00,53.92,53.94,53.91,53.94,27091.0,45.9424,45.9594,45.9339,45.9594,27091.0
2015-10-12 14:40:00,53.93,53.94,53.9,53.93,37358.0,45.9509,45.9594,45.9254,45.9509,37358.0
2015-10-12 14:50:00,53.93,53.98,53.92,53.93,30532.0,45.9509,45.9935,45.9424,45.9509,30532.0
2015-10-12 15:00:00,53.93,53.96,53.9,53.96,26974.0,45.9509,45.9765,45.9254,45.9765,26974.0
2015-10-12 15:10:00,53.95,53.97,53.94,53.95,31345.0,45.968,45.985,45.9594,45.968,31345.0
2015-10-12 15:20:00,53.95,53.96,53.9,53.92,29202.0,45.968,45.9765,45.9254,45.9424,29202.0
2015-10-12 15:30:00,53.93,53.96,53.91,53.96,41417.0,45.9509,45.9765,45.9339,45.9765,41417.0
2015-10-12 15:40:00,53.97,53.97,53.93,53.94,61590.0,45.985,45.985,45.9509,45.9594,61590.0
2015-10-12 15:50:00,53.94,53.95,53.85,53.9,146316.0,45.9594,45.968,45.8828,45.9254,146316.0
2015-10-13 09:30:00,53.58,53.82,53.55,53.81,58461.0,45.6527,45.8572,45.6271,45.8487,58461.0
2015-10-13 09:40:00,53.81,53.82,53.7,53.76,30453.0,45.8487,45.8572,45.755,45.8061,30453.0
2015-10-13 09:50:00,53.77,53.81,53.68,53.71,29760.0,45.8146,45.8487,45.7379,45.7635,29760.0
2015-10-13 10:00:00,53.71,53.82,53.7,53.75,27663.0,45.7635,45.8572,45.755,45.7976,27663.0
2015-10-13 10:10:00,53.76,53.8,53.68,53.72,35286.0,45.8061,45.8402,45.7379,45.772,35286.0
2015-10-13 10:20:00,53.73,53.75,53.66,53.71,18048.0,45.7805,45.7976,45.7209,45.7635,18048.0
2015-10-13 10:30:00,53.71,53.74,53.69,53.69,42165.0,45.7635,45.789,45.7464,45.7464,42165.0
2015-10-13 10:40:00,53.68,53.68,53.53,53.54,57298.0,45.7379,45.7379,45.6101,45.6186,57298.0
2015-10-13 10:50:00,53.54,53.67,53.52,53.66,36177.0,45.6186,45.7294,45.6016,45.7209,36177.0
2015-10-13 11:00:00,53.66,53.69,53.64,53.69,19259.0,45.7209,45.7464,45.7038,45.7464,19259.0
2015-10-13 11:10:00,53.68,53.72,53.62,53.64,35418.0,45.7379,45.772,45.6868,45.7038,35418.0
2015-10-13 11:20:00,53.65,53.67,53.56,53.58,103051.0,45.7124,45.7294,45.6357,45.6527,103051.0
2015-10-13 11:30:00,53.58,53.71,53.58,53.71,35303.0,45.6527,45.7635,45.6527,45.7635,35303.0
2015-10-13 11:40:00,53.72,53.76,53.65,53.73,22798.0,45.772,45.8061,45.7124,45.7805,22798.0
2015-10-13 11:50:00,53.72,53.73,53.66,53.69,14289.0,45.772,45.7805,45.7209,45.7464,14289.0
2015-10-13 12:00:00,53.7,53.73,53.66,53.66,17307.0,45.755,45.7805,45.7209,45.7209,17307.0
2015-10-13 12:10:00,53.66,53.67,53.6,53.62,49128.0,45.7209,45.7294,45.6697,45.6868,49128.0
2015-10-13 12:20:00,53.61,53.64,53.6,53.62,19277.0,45.6783,45.7038,45.6697,45.6868,19277.0
2015-10-13 12:30:00,53.62,53.63,53.55,53.56,22418.0,45.6868,45.6953,45.6271,45.6357,22418.0
2015-10-13 12:40:00,53.56,53.57,53.41,53.43,46625.0,45.6357,45.6442,45.5079,45.5249,46625.0
2015-10-13 12:50:00,53.41,53.48,53.41,53.43,9788.0,45.5079,45.5675,45.5079,45.5249,9788.0
2015-10-13 13:00:00,53.42,53.48,53.41,53.43,17462.0,45.5164,45.5675,45.5079,45.5249,17462.0
2015-10-13 13:10:00,53.43,53.47,53.41,53.42,31709.0,45.5249,45.559,45.5079,45.5164,31709.0
2015-10-13 13:20:00,53.42,53.42,53.37,53.41,23484.0,45.5164,45.5164,45.4738,45.5079,23484.0
2015-10-13 13:30:00,53.41,53.41,53.35,53.37,17780.0,45.5079,45.5079,45.4567,45.4738,17780.0
2015-10-13 13:40:00,53.38,53.45,53.37,53.45,12310.0,45.4823,45.5419,45.4738,45.5419,12310.0
2015-10-13 13:50:00,53.45,53.47,53.36,53.4,69698.0,45.5419,45.559,45.4653,45.4993,69698.0
2015-10-13 14:00:00,53.4,53.42,53.38,53.41,24767.0,45.4993,45.5164,45.4823,45.5079,24767.0
2015-10-13 14:10:00,53.4,53.5,53.4,53.48,15932.0,45.4993,45.5845,45.4993,45.5675,15932.0
2015-10-13 14:20:00,53.48,53.48,53.43,53.44,27755.0,45.5675,45.5675,45.5249,45.5334,27755.0
2015-10-13 14:30:00,53.44,53.47,53.4,53.47,22336.0,45.5334,45.559,45.4993,45.559,22336.0
2015-10-13 14:40:00,53.47,53.51,53.42,53.5,18452.0,45.559,45.5931,45.5164,45.5845,18452.0
2015-10-13 14:50:00,53.5,53.58,53.49,53.57,44182.0,45.5845,45.6527,45.576,45.6442,44182.0
2015-10-13 15:00:00,53.56,53.56,53.48,53.48,52653.0,45.6357,45.6357,45.5675,45.5675,52653.0
2015-10-13 15:10:00,53.49,53.51,53.43,53.44,36746.0,45.576,45.5931,45.5249,45.5334,36746.0
2015-10-13 15:20:00,53.44,53.47,53.42,53.46,51123.0,45.5334,45.559,45.5164,45.5505,51123.0
2015-10-13 15:30:00,53.46,53.51,53.42,53.43,52363.0,45.5505,45.5931,45.5164,45.5249,52363.0
2015-10-13 15:40:00,53.43,53.45,53.41,53.43,54774.0,45.5249,45.5419,45.5079,45.5249,54774.0
2015-10-13 15:50:00,53.43,53.45,53.38,53.4,125163.0,45.5249,45.5419,45.4823,45.4993,125163.0
2015-10-14 09:30:00,53.36,53.36,53.01,53.14,45625.0,45.4653,45.4653,45.167,45.2778,45625.0
2015-10-14 09:40:00,53.15,53.35,53.15,53.31,16600.0,45.2863,45.4567,45.2863,45.4227,16600.0
2015-10-14 09:50:00,53.3,53.49,53.28,53.46,30147.0,45.4141,45.576,45.3971,45.5505,30147.0
2015-10-14 10:00:00,53.46,53.47,53.32,53.33,24980.0,45.5505,45.559,45.4312,45.4397,24980.0
2015-10-14 10:10:00,53.34,53.35,53.27,53.29,29534.0,45.4482,45.4567,45.3886,45.4056,29534.0
2015-10-14 10:20:00,53.28,53.31,53.22,53.26,28254.0,45.3971,45.4227,45.346,45.3801,28254.0
2015-10-14 10:30:00,53.25,53.28,53.18,53.19,25288.0,45.3715,45.3971,45.3119,45.3204,25288.0
2015-10-14 10:40:00,53.2,53.27,53.19,53.24,33693.0,45.3289,45.3886,45.3204,45.363,33693.0
2015-10-14 10:50:00,53.23,53.32,53.23,53.31,35333.0,45.3545,45.4312,45.3545,45.4227,35333.0
2015-10-14 11:00:00,53.31,53.33,53.26,53.29,132591.0,45.4227,45.4397,45.3801,45.4056,132591.0
2015-10-14 11:10:00,53.28,53.29,53.13,53.13,80985.0,45.3971,45.4056,45.2693,45.2693,80985.0
2015-10-14 11:20:00,53.13,53.13,53.05,53.07,77849.0,45.2693,45.2693,45.2011,45.2182,77849.0
2015-10-14 11:30:00,53.07,53.22,53.03,53.2,30160.0,45.2182,45.346,45.1841,45.3289,30160.0
2015-10-14 11:40:00,53.2,53.22,53.09,53.09,17006.0,45.3289,45.346,45.2352,45.2352,17006.0
2015-10-14 11:50:00,53.09,53.12,53.05,53.11,51362.0,45.2352,45.2608,45.2011,45.2522,51362.0
2015-10-14 12:00:00,53.12,53.15,52.97,52.97,27213.0,45.2608,45.2863,45.133,45.133,27213.0
2015-10-14 12:10:00,52.97,52.99,52.91,52.95,38104.0,45.133,45.15,45.0818,45.1159,38104.0
2015-10-14 12:20:00,52.95,53.04,52.92,53.01,52211.0,45.1159,45.1926,45.0904,45.167,52211.0
2015-10-14 12:30:00,53.01,53.13,53.01,53.09,23758.0,45.167,45.2693,45.167,45.2352,23758.0
2015-10-14 12:40:00,53.09,53.15,53.09,53.13,21158.0,45.2352,45.2863,45.2352,45.2693,21158.0
2015-10-14 12:50:00,53.12,53.19,53.09,53.1,14572.0,45.2608,45.3204,45.2352,45.2437,14572.0
2015-10-14 13:00:00,53.11,53.12,53.03,53.04,35147.0,45.2522,45.2608,45.1841,45.1926,35147.0
2015-10-14 13:10:00,53.04,53.11,53.02,53.07,32145.0,45.1926,45.2522,45.1756,45.2182,32145.0
2015-10-14 13:20:00,53.07,53.09,53.03,53.08,23641.0,45.2182,45.2352,45.1841,45.2267,23641.0
2015-10-14 13:30:00,53.07,53.11,53.05,53.07,21963.0,45.2182,45.2522,45.2011,45.2182,21963.0
2015-10-14 13:40:00,53.07,53.09,53.04,53.07,23467.0,45.2182,45.2352,45.1926,45.2182,23467.0
2015-10-14 13:50:00,53.07,53.07,53.02,53.04,38436.0,45.2182,45.2182,45.1756,45.1926,38436.0
2015-10-14 14:00:00,53.04,53.1,52.95,53.0,73253.0,45.1926,45.2437,45.1159,45.1585,73253.0
2015-10-14 14:10:00,52.99,53.0,52.92,52.92,32855.0,45.15,45.1585,45.0904,45.0904,32855.0
2015-10-14 14:20:00,52.92,52.96,52.84,52.85,33182.0,45.0904,45.1244,45.0222,45.0307,33182.0
2015-10-14 14:30:00,52.83,52.95,52.82,52.94,119191.0,45.0137,45.1159,45.0052,45.1074,119191.0
2015-10-14 14:40:00,52.93,52.93,52.86,52.88,34808.0,45.0989,45.0989,45.0392,45.0563,34808.0
2015-10-14 14:50:00,52.88,52.89,52.84,52.88,32020.0,45.0563,45.0648,45.0222,45.0563,32020.0
2015-10-14 15:00:00,52.87,52.97,52.87,52.95,73693.0,45.0478,45.133,45.0478,45.1159,73693.0
2015-10-14 15:10:00,52.95,52.97,52.86,52.87,40287.0,45.1159,45.133,45.0392,45.0478,40287.0
2015-10-14 15:20:00,52.87,52.9,52.82,52.9,62976.0,45.0478,45.0733,45.0052,45.0733,62976.0
2015-10-14 15:30:00,52.9,52.98,52.87,52.87,55164.0,45.0733,45.1415,45.0478,45.0478,55164.0
2015-10-14 15:40:00,52.87,52.91,52.8,52.81,92797.0,45.0478,45.0818,44.9881,44.9966,92797.0
2015-10-14 15:50:00,52.82,52.82,52.72,52.77,185980.0,45.0052,45.0052,44.9199,44.9625,185980.0
2015-10-15 09:30:00,53.2,53.3,53.11,53.3,57734.0,45.3289,45.4141,45.2522,45.4141,57734.0
2015-10-15 09:40:00,53.29,53.43,53.27,53.36,32755.0,45.4056,45.5249,45.3886,45.4653,32755.0
2015-10-15 09:50:00,53.36,53.36,53.24,53.26,22562.0,45.4653,45.4653,45.363,45.3801,22562.0
2015-10-15 10:00:00,53.26,53.3,53.17,53.17,35146.0,45.3801,45.4141,45.3034,45.3034,35146.0
2015-10-15 10:10:00,53.17,53.36,53.17,53.36,53913.0,45.3034,45.4653,45.3034,45.4653,53913.0
2015-10-15 10:20:00,53.37,53.42,53.31,53.31,30651.0,45.4738,45.5164,45.4227,45.4227,30651.0
2015-10-15 10:30:00,53.31,53.36,53.27,53.34,18374.0,45.4227,45.4653,45.3886,45.4482,18374.0
2015-10-15 10:40:00,53.33,53.35,53.26,53.32,52977.0,45.4397,45.4567,45.3801,45.4312,52977.0
2015-10-15 10:50:00,53.33,53.34,53.28,53.3,19497.0,45.4397,45.4482,45.3971,45.4141,19497.0
2015-10-15 11:00:00,53.29,53.36,53.27,53.33,94965.0,45.4056,45.4653,45.3886,45.4397,94965.0
2015-10-15 11:10:00,53.32,53.33,53.23,53.23,93994.0,45.4312,45.4397,45.3545,45.3545,93994.0
2015-10-15 11:20:00,53.23,53.28,53.21,53.22,57792.0,45.3545,45.3971,45.3374,45.346,57792.0
2015-10-15 11:30:00,53.23,53.26,53.15,53.15,24834.0,45.3545,45.3801,45.2863,45.2863,24834.0
2015-10-15 11:40:00,53.15,53.16,53.06,53.06,20487.0,45.2863,45.2948,45.2096,45.2096,20487.0
2015-10-15 11:50:00,53.07,53.07,52.96,52.98,39137.0,45.2182,45.2182,45.1244,45.1415,39137.0
2015-10-15 12:00:00,52.97,53.1,52.96,53.08,20149.0,45.133,45.2437,45.1244,45.2267,20149.0
2015-10-15 12:10:00,53.07,53.11,53.06,53.09,26469.0,45.2182,45.2522,45.2096,45.2352,26469.0
2015-10-15 12:20:00,53.1,53.14,53.09,53.12,24154.0,45.2437,45.2778,45.2352,45.2608,24154.0
2015-10-15 12:30:00,53.13,53.13,53.04,53.07,16369.0,45.2693,45.2693,45.1926,45.2182,16369.0
2015-10-15 12:40:00,53.07,53.1,53.01,53.07,21440.0,45.2182,45.2437,45.167,45.2182,21440.0
2015-10-15 12:50:00,53.07,53.12,53.05,53.11,19006.0,45.2182,45.2608,45.2011,45.2522,19006.0
2015-10-15 13:00:00,53.1,53.21,53.08,53.17,21456.0,45.2437,45.3374,45.2267,45.3034,21456.0
2015-10-15 13:10:00,53.18,53.2,53.14,53.18,21765.0,45.3119,45.3289,45.2778,45.3119,21765.0
2015-10-15 13:20:00,53.18,53.25,53.18,53.22,16781.0,45.3119,45.3715,45.3119,45.346,16781.0
2015-10-15 13:30:00,53.22,53.23,53.18,53.21,19016.0,45.346,45.3545,45.3119,45.3374,19016.0
2015-10-15 13:40:00,53.2,53.21,53.17,53.19,14562.0,45.3289,45.3374,45.3034,45.3204,14562.0
2015-10-15 13:50:00,53.2,53.29,53.19,53.25,32058.0,45.3289,45.4056,45.3204,45.3715,32058.0
2015-10-15 14:00:00,53.25,53.27,53.2,53.22,30100.0,45.3715,45.3886,45.3289,45.346,30100.0
2015-10-15 14:10:00,53.22,53.26,53.2,53.22,51831.0,45.346,45.3801,45.3289,45.346,51831.0
2015-10-15 14:20:00,53.23,53.23,53.13,53.18,36548.0,45.3545,45.3545,45.2693,45.3119,36548.0
2015-10-15 14:30:00,53.19,53.28,53.17,53.28,35446.0,45.3204,45.3971,45.3034,45.3971,35446.0
2015-10-15 14:40:00,53.29,53.34,53.27,53.28,33103.0,45.4056,45.4482,45.3886,45.3971,33103.0
2015-10-15 14:50:00,53.28,53.31,53.25,53.28,46989.0,45.3971,45.4227,45.3715,45.3971,46989.0
2015-10-15 15:00:00,53.27,53.34,53.27,53.32,67818.0,45.3886,45.4482,45.3886,45.4312,67818.0
2015-10-15 15:10:00,53.32,53.38,53.31,53.37,77321.0,45.4312,45.4823,45.4227,45.4738,77321.0
2015-10-15 15:20:00,53.37,53.44,53.36,53.42,85547.0,45.4738,45.5334,45.4653,45.5164,85547.0
2015-10-15 15:30:00,53.42,53.48,53.41,53.45,111491.0,45.5164,45.5675,45.5079,45.5419,111491.0
2015-10-15 15:40:00,53.45,53.47,53.39,53.45,197630.0,45.5419,45.559,45.4908,45.5419,197630.0
2015-10-15 15:50:00,53.45,53.55,53.44,53.54,271751.0,45.5419,45.6271,45.5334,45.6186,271751.0
2015-10-16 09:30:00,53.7,53.98,53.7,53.9,250312.0,45.755,45.9935,45.755,45.9254,250312.0
2015-10-16 09:40:00,53.9,53.98,53.82,53.88,56446.0,45.9254,45.9935,45.8572,45.9083,56446.0
2015-10-16 09:50:00,53.89,53.97,53.81,53.97,46314.0,45.9168,45.985,45.8487,45.985,46314.0
2015-10-16 10:00:00,53.98,53.99,53.87,53.88,30688.0,45.9935,46.002,45.8998,45.9083,30688.0
2015-10-16 10:10:00,53.88,53.88,53.76,53.8,124358.0,45.9083,45.9083,45.8061,45.8402,124358.0
2015-10-16 10:20:00,53.81,53.86,53.78,53.8,21379.0,45.8487,45.8913,45.8231,45.8402,21379.0
2015-10-16 10:30:00,53.8,53.8,53.73,53.76,14176.0,45.8402,45.8402,45.7805,45.8061,14176.0
2015-10-16 10:40:00,53.77,53.8,53.73,53.77,14011.0,45.8146,45.8402,45.7805,45.8146,14011.0
2015-10-16 10:50:00,53.76,53.8,53.73,53.78,21579.0,45.8061,45.8402,45.7805,45.8231,21579.0
2015-10-16 11:00:00,53.79,53.88,53.79,53.88,19822.0,45.8316,45.9083,45.8316,45.9083,19822.0
2015-10-16 11:10:00,53.88,53.88,53.83,53.86,27150.0,45.9083,45.9083,45.8657,45.8913,27150.0
2015-10-16 11:20:00,53.85,53.86,53.81,53.81,13416.0,45.8828,45.8913,45.8487,45.8487,13416.0
2015-10-16 11:30:00,53.81,53.83,53.8,53.81,29229.0,45.8487,45.8657,45.8402,45.8487,29229.0
2015-10-16 11:40:00,53.8,53.84,53.79,53.83,20240.0,45.8402,45.8742,45.8316,45.8657,20240.0
2015-10-16 11:50:00,53.84,53.9,53.84,53.87,33133.0,45.8742,45.9254,45.8742,45.8998,33133.0
2015-10-16 12:00:00,53.87,53.87,53.82,53.85,43604.0,45.8998,45.8998,45.8572,45.8828,43604.0
2015-10-16 12:10:00,53.85,53.85,53.82,53.85,27787.0,45.8828,45.8828,45.8572,45.8828,27787.0
2015-10-16 12:20:00,53.84,53.88,53.84,53.85,48332.0,45.8742,45.9083,45.8742,45.8828,48332.0
2015-10-16 12:30:00,53.85,53.92,53.85,53.92,40649.0,45.8828,45.9424,45.8828,45.9424,40649.0
2015-10-16 12:40:00,53.92,53.94,53.89,53.92,30807.0,45.9424,45.9594,45.9168,45.9424,30807.0
2015-10-16 12:50:00,53.92,53.93,53.89,53.91,16691.0,45.9424,45.9509,45.9168,45.9339,16691.0
2015-10-16 13:00:00,53.91,53.95,53.86,53.86,38353.0,45.9339,45.968,45.8913,45.8913,38353.0
2015-10-16 13:10:00,53.86,53.92,53.86,53.91,26302.0,45.8913,45.9424,45.8913,45.9339,26302.0
2015-10-16 13:20:00,53.9,53.91,53.88,53.89,16104.0,45.9254,45.9339,45.9083,45.9168,16104.0
2015-10-16 13:30:00,53.89,53.93,53.88,53.92,33831.0,45.9168,45.9509,45.9083,45.9424,33831.0
2015-10-16 13:40:00,53.92,53.92,53.82,53.83,32720.0,45.9424,45.9424,45.8572,45.8657,32720.0
2015-10-16 13:50:00,53.83,53.84,53.82,53.82,41103.0,45.8657,45.8742,45.8572,45.8572,41103.0
2015-10-16 14:00:00,53.82,53.82,53.79,53.8,46378.0,45.8572,45.8572,45.8316,45.8402,46378.0
2015-10-16 14:10:00,53.8,53.83,53.77,53.8,64084.0,45.8402,45.8657,45.8146,45.8402,64084.0
2015-10-16 14:20:00,53.79,53.84,53.74,53.76,63147.0,45.8316,45.8742,45.789,45.8061,63147.0
2015-10-16 14:30:00,53.76,53.8,53.73,53.79,21418.0,45.8061,45.8402,45.7805,45.8316,21418.0
2015-10-16 14:40:00,53.78,53.81,53.77,53.8,68861.0,45.8231,45.8487,45.8146,45.8402,68861.0
2015-10-16 14:50:00,53.8,53.8,53.77,53.77,50761.0,45.8402,45.8402,45.8146,45.8146,50761.0
2015-10-16 15:00:00,53.78,53.79,53.74,53.78,81295.0,45.8231,45.8316,45.789,45.8231,81295.0
2015-10-16 15:10:00,53.78,53.8,53.74,53.78,68292.0,45.8231,45.8402,45.789,45.8231,68292.0
2015-10-16 15:20:00,53.78,53.88,53.76,53.87,68466.0,45.8231,45.9083,45.8061,45.8998,68466.0
2015-10-16 15:30:00,53.87,53.91,53.86,53.91,38476.0,45.8998,45.9339,45.8913,45.9339,38476.0
2015-10-16 15:40:00,53.91,53.94,53.87,53.91,82552.0,45.9339,45.9594,45.8998,45.9339,82552.0
2015-10-16 15:50:00,53.91,53.97,53.9,53.95,213219.0,45.9339,45.985,45.9254,45.968,213219.0
2015-10-19 09:30:00,53.9,53.92,53.76,53.81,91965.0,45.9254,45.9424,45.8061,45.8487,91965.0
2015-10-19 09:40:00,53.81,53.92,53.76,53.89,28431.0,45.8487,45.9424,45.8061,45.9168,28431.0
2015-10-19 09:50:00,53.89,53.93,53.88,53.91,21476.0,45.9168,45.9509,45.9083,45.9339,21476.0
2015-10-19 10:00:00,53.9,53.94,53.85,53.94,28820.0,45.9254,45.9594,45.8828,45.9594,28820.0
2015-10-19 10:10:00,53.93,53.97,53.88,53.91,31016.0,45.9509,45.985,45.9083,45.9339,31016.0
2015-10-19 10:20:00,53.92,53.94,53.84,53.86,30130.0,45.9424,45.9594,45.8742,45.8913,30130.0
2015-10-19 10:30:00,53.85,53.87,53.77,53.81,19895.0,45.8828,45.8998,45.8146,45.8487,19895.0
2015-10-19 10:40:00,53.82,53.84,53.8,53.82,24772.0,45.8572,45.8742,45.8402,45.8572,24772.0
2015-10-19 10:50:00,53.82,53.83,53.78,53.82,27668.0,45.8572,45.8657,45.8231,45.8572,27668.0
2015-10-19 11:00:00,53.82,53.83,53.74,53.81,22888.0,45.8572,45.8657,45.789,45.8487,22888.0
2015-10-19 11:10:00,53.8,53.87,53.8,53.86,13521.0,45.8402,45.8998,45.8402,45.8913,13521.0
2015-10-19 11:20:00,53.86,53.88,53.85,53.85,12564.0,45.8913,45.9083,45.8828,45.8828,12564.0
2015-10-19 11:30:00,53.85,53.91,53.84,53.9,22244.0,45.8828,45.9339,45.8742,45.9254,22244.0
2015-10-19 11:40:00,53.9,53.9,53.8,53.82,27009.0,45.9254,45.9254,45.8402,45.8572,27009.0
2015-10-19 11:50:00,53.82,53.84,53.76,53.77,10739.0,45.8572,45.8742,45.8061,45.8146,10739.0
2015-10-19 12:00:00,53.76,53.78,53.71,53.74,16538.0,45.8061,45.8231,45.7635,45.789,16538.0
2015-10-19 12:10:00,53.73,53.76,53.73,53.73,24067.0,45.7805,45.8061,45.7805,45.7805,24067.0
2015-10-19 12:20:00,53.73,53.73,53.68,53.71,14368.0,45.7805,45.7805,45.7379,45.7635,14368.0
2015-10-19 12:30:00,53.71,53.78,53.68,53.77,14918.0,45.7635,45.8231,45.7379,45.8146,14918.0
2015-10-19 12:40:00,53.78,53.79,53.74,53.76,9047.0,45.8231,45.8316,45.789,45.8061,9047.0
2015-10-19 12:50:00,53.76,53.77,53.73,53.73,12292.0,45.8061,45.8146,45.7805,45.7805,12292.0
2015-10-19 13:00:00,53.74,53.75,53.7,53.71,10808.0,45.789,45.7976,45.755,45.7635,10808.0
2015-10-19 13:10:00,53.71,53.73,53.67,53.69,16506.0,45.7635,45.7805,45.7294,45.7464,16506.0
2015-10-19 13:20:00,53.7,53.71,53.64,53.67,25838.0,45.755,45.7635,45.7038,45.7294,25838.0
2015-10-19 13:30:00,53.67,53.69,53.62,53.63,35569.0,45.7294,45.7464,45.6868,45.6953,35569.0
2015-10-19 13:40:00,53.63,53.64,53.6,53.63,25501.0,45.6953,45.7038,45.6697,45.6953,25501.0
2015-10-19 13:50:00,53.63,53.65,53.58,53.6,65263.0,45.6953,45.7124,45.6527,45.6697,65263.0
2015-10-19 14:00:00,53.61,53.63,53.6,53.62,22633.0,45.6783,45.6953,45.6697,45.6868,22633.0
2015-10-19 14:10:00,53.62,53.64,53.6,53.64,17007.0,45.6868,45.7038,45.6697,45.7038,17007.0
2015-10-19 14:20:00,53.64,53.66,53.6,53.61,15786.0,45.7038,45.7209,45.6697,45.6783,15786.0
2015-10-19 14:30:00,53.61,53.69,53.61,53.68,20989.0,45.6783,45.7464,45.6783,45.7379,20989.0
2015-10-19 14:40:00,53.67,53.68,53.59,53.59,36173.0,45.7294,45.7379,45.6612,45.6612,36173.0
2015-10-19 14:50:00,53.59,53.63,53.59,53.6,19841.0,45.6612,45.6953,45.6612,45.6697,19841.0
2015-10-19 15:00:00,53.61,53.66,53.59,53.63,38579.0,45.6783,45.7209,45.6612,45.6953,38579.0
2015-10-19 15:10:00,53.63,53.65,53.59,53.6,47404.0,45.6953,45.7124,45.6612,45.6697,47404.0
2015-10-19 15:20:00,53.6,53.64,53.59,53.59,46665.0,45.6697,45.7038,45.6612,45.6612,46665.0
2015-10-19 15:30:00,53.59,53.61,53.57,53.59,59936.0,45.6612,45.6783,45.6442,45.6612,59936.0
2015-10-19 15:40:00,53.58,53.58,53.54,53.58,75239.0,45.6527,45.6527,45.6186,45.6527,75239.0
2015-10-19 15:50:00,53.57,53.7,53.57,53.69,155225.0,45.6442,45.755,45.6442,45.7464,155225.0
2015-10-20 09:30:00,53.58,53.82,53.57,53.7,44282.0,45.6527,45.8572,45.6442,45.755,44282.0
2015-10-20 09:40:00,53.71,53.75,53.69,53.72,40220.0,45.7635,45.7976,45.7464,45.772,40220.0
2015-10-20 09:50:00,53.73,53.81,53.71,53.71,54975.0,45.7805,45.8487,45.7635,45.7635,54975.0
2015-10-20 10:00:00,53.72,53.8,53.69,53.8,35442.0,45.772,45.8402,45.7464,45.8402,35442.0
2015-10-20 10:10:00,53.8,53.81,53.71,53.76,32615.0,45.8402,45.8487,45.7635,45.8061,32615.0
2015-10-20 10:20:00,53.77,53.79,53.73,53.78,18382.0,45.8146,45.8316,45.7805,45.8231,18382.0
2015-10-20 10:30:00,53.79,53.81,53.76,53.81,15969.0,45.8316,45.8487,45.8061,45.8487,15969.0
2015-10-20 10:40:00,53.8,53.92,53.8,53.91,56113.0,45.8402,45.9424,45.8402,45.9339,56113.0
2015-10-20 10:50:00,53.92,53.99,53.92,53.99,36381.0,45.9424,46.002,45.9424,46.002,36381.0
2015-10-20 11:00:00,53.99,53.99,53.86,53.88,41488.0,46.002,46.002,45.8913,45.9083,41488.0
2015-10-20 11:10:00,53.89,53.91,53.84,53.87,28465.0,45.9168,45.9339,45.8742,45.8998,28465.0
2015-10-20 11:20:00,53.86,53.96,53.85,53.96,31639.0,45.8913,45.9765,45.8828,45.9765,31639.0
2015-10-20 11:30:00,53.96,53.97,53.89,53.92,37106.0,45.9765,45.985,45.9168,45.9424,37106.0
2015-10-20 11:40:00,53.92,53.96,53.92,53.95,29370.0,45.9424,45.9765,45.9424,45.968,29370.0
2015-10-20 11:50:00,53.94,53.97,53.88,53.94,31413.0,45.9594,45.985,45.9083,45.9594,31413.0
2015-10-20 12:00:00,53.94,53.98,53.92,53.96,20051.0,45.9594,45.9935,45.9424,45.9765,20051.0
2015-10-20 12:10:00,53.95,54.0,53.95,53.95,17752.0,45.968,46.0106,45.968,45.968,17752.0
2015-10-20 12:20:00,53.94,54.0,53.93,53.99,12894.0,45.9594,46.0106,45.9509,46.002,12894.0
2015-10-20 12:30:00,54.0,54.0,53.95,53.96,22215.0,46.0106,46.0106,45.968,45.9765,22215.0
2015-10-20 12:40:00,53.95,54.0,53.94,53.97,18555.0,45.968,46.0106,45.9594,45.985,18555.0
2015-10-20 12:50:00,53.96,54.01,53.96,54.0,23453.0,45.9765,46.0191,45.9765,46.0106,23453.0
2015-10-20 13:00:00,54.0,54.06,53.99,54.04,18876.0,46.0106,46.0617,46.002,46.0446,18876.0
2015-10-20 13:10:00,54.05,54.24,54.04,54.19,49732.0,46.0532,46.2151,46.0446,46.1725,49732.0
2015-10-20 13:20:00,54.2,54.21,54.15,54.18,17746.0,46.181,46.1895,46.1384,46.1639,17746.0
2015-10-20 13:30:00,54.18,54.18,54.13,54.16,30737.0,46.1639,46.1639,46.1213,46.1469,30737.0
2015-10-20 13:40:00,54.17,54.23,54.16,54.23,38107.0,46.1554,46.2065,46.1469,46.2065,38107.0
2015-10-20 13:50:00,54.23,54.29,54.21,54.26,23677.0,46.2065,46.2577,46.1895,46.2321,23677.0
2015-10-20 14:00:00,54.25,54.27,54.22,54.26,32686.0,46.2236,46.2406,46.198,46.2321,32686.0
2015-10-20 14:10:00,54.27,54.29,54.25,54.26,22393.0,46.2406,46.2577,46.2236,46.2321,22393.0
2015-10-20 14:20:00,54.26,54.27,54.23,54.25,19995.0,46.2321,46.2406,46.2065,46.2236,19995.0
2015-10-20 14:30:00,54.26,54.26,54.23,54.25,24847.0,46.2321,46.2321,46.2065,46.2236,24847.0
2015-10-20 14:40:00,54.26,54.27,54.21,54.25,58137.0,46.2321,46.2406,46.1895,46.2236,58137.0
2015-10-20 14:50:00,54.24,54.3,54.22,54.3,23442.0,46.2151,46.2662,46.198,46.2662,23442.0
2015-10-20 15:00:00,54.3,54.33,54.3,54.33,24969.0,46.2662,46.2917,46.2662,46.2917,24969.0
2015-10-20 15:10:00,54.33,54.36,54.28,54.28,49864.0,46.2917,46.3173,46.2491,46.2491,49864.0
2015-10-20 15:20:00,54.29,54.38,54.29,54.35,35293.0,46.2577,46.3343,46.2577,46.3088,35293.0
2015-10-20 15:30:00,54.34,54.35,54.3,54.3,36291.0,46.3003,46.3088,46.2662,46.2662,36291.0
2015-10-20 15:40:00,54.3,54.31,54.23,54.26,73742.0,46.2662,46.2747,46.2065,46.2321,73742.0
2015-10-20 15:50:00,54.26,54.28,54.21,54.25,144142.0,46.2321,46.2491,46.1895,46.2236,144142.0
2015-10-21 09:30:00,54.43,54.48,54.24,54.43,32884.0,46.3769,46.4195,46.2151,46.3769,32884.0
2015-10-21 09:40:00,54.43,54.55,54.43,54.51,31798.0,46.3769,46.4792,46.3769,46.4451,31798.0
2015-10-21 09:50:00,54.52,54.54,54.47,54.48,21190.0,46.4536,46.4707,46.411,46.4195,21190.0
2015-10-21 10:00:00,54.48,54.54,54.45,54.49,29884.0,46.4195,46.4707,46.394,46.4281,29884.0
2015-10-21 10:10:00,54.48,54.48,54.42,54.45,23682.0,46.4195,46.4195,46.3684,46.394,23682.0
2015-10-21 10:20:00,54.44,54.51,54.43,54.44,31542.0,46.3855,46.4451,46.3769,46.3855,31542.0
2015-10-21 10:30:00,54.44,54.47,54.4,54.43,23548.0,46.3855,46.411,46.3514,46.3769,23548.0
2015-10-21 10:40:00,54.43,54.48,54.43,54.45,35215.0,46.3769,46.4195,46.3769,46.394,35215.0
2015-10-21 10:50:00,54.44,54.52,54.43,54.5,23033.0,46.3855,46.4536,46.3769,46.4366,23033.0
2015-10-21 11:00:00,54.51,54.54,54.5,54.51,14648.0,46.4451,46.4707,46.4366,46.4451,14648.0
2015-10-21 11:10:00,54.5,54.51,54.46,54.48,20338.0,46.4366,46.4451,46.4025,46.4195,20338.0
2015-10-21 11:20:00,54.47,54.54,54.45,54.47,22372.0,46.411,46.4707,46.394,46.411,22372.0
2015-10-21 11:30:00,54.47,54.58,54.46,54.54,16328.0,46.411,46.5048,46.4025,46.4707,16328.0
2015-10-21 11:40:00,54.55,54.55,54.51,54.54,15359.0,46.4792,46.4792,46.4451,46.4707,15359.0
2015-10-21 11:50:00,54.53,54.58,54.53,54.56,23400.0,46.4622,46.5048,46.4622,46.4877,23400.0
2015-10-21 12:00:00,54.56,54.56,54.52,54.54,21211.0,46.4877,46.4877,46.4536,46.4707,21211.0
2015-10-21 12:10:00,54.54,54.56,54.5,54.5,12684.0,46.4707,46.4877,46.4366,46.4366,12684.0
2015-10-21 12:20:00,54.5,54.52,54.47,54.49,9933.0,46.4366,46.4536,46.411,46.4281,9933.0
2015-10-21 12:30:00,54.49,54.54,54.48,54.52,12302.0,46.4281,46.4707,46.4195,46.4536,12302.0
2015-10-21 12:40:00,54.52,54.54,54.49,54.51,9354.0,46.4536,46.4707,46.4281,46.4451,9354.0
2015-10-21 12:50:00,54.52,54.53,54.47,54.47,10759.0,46.4536,46.4622,46.411,46.411,10759.0
2015-10-21 13:00:00,54.46,54.46,54.41,54.42,11265.0,46.4025,46.4025,46.3599,46.3684,11265.0
2015-10-21 13:10:00,54.42,54.45,54.35,54.35,14116.0,46.3684,46.394,46.3088,46.3088,14116.0
2015-10-21 13:20:00,54.34,54.36,54.27,54.27,10881.0,46.3003,46.3173,46.2406,46.2406,10881.0
2015-10-21 13:30:00,54.28,54.32,54.24,54.26,22206.0,46.2491,46.2832,46.2151,46.2321,22206.0
2015-10-21 13:40:00,54.26,54.31,54.24,54.25,17439.0,46.2321,46.2747,46.2151,46.2236,17439.0
2015-10-21 13:50:00,54.25,54.28,54.22,54.22,16426.0,46.2236,46.2491,46.198,46.198,16426.0
2015-10-21 14:00:00,54.22,54.29,54.2,54.26,18866.0,46.198,46.2577,46.181,46.2321,18866.0
2015-10-21 14:10:00,54.26,54.32,54.24,54.3,29753.0,46.2321,46.2832,46.2151,46.2662,29753.0
2015-10-21 14:20:00,54.3,54.32,54.26,54.31,18145.0,46.2662,46.2832,46.2321,46.2747,18145.0
2015-10-21 14:30:00,54.31,54.44,54.3,54.41,37924.0,46.2747,46.3855,46.2662,46.3599,37924.0
2015-10-21 14:40:00,54.41,54.46,54.37,54.39,39933.0,46.3599,46.4025,46.3258,46.3429,39933.0
2015-10-21 14:50:00,54.38,54.39,54.36,54.38,29998.0,46.3343,46.3429,46.3173,46.3343,29998.0
2015-10-21 15:00:00,54.39,54.39,54.36,54.38,29639.0,46.3429,46.3429,46.3173,46.3343,29639.0
2015-10-21 15:10:00,54.37,54.37,54.18,54.19,51665.0,46.3258,46.3258,46.1639,46.1725,51665.0
2015-10-21 15:20:00,54.18,54.2,54.13,54.15,51635.0,46.1639,46.181,46.1213,46.1384,51635.0
2015-10-21 15:30:00,54.14,54.14,54.1,54.14,44089.0,46.1299,46.1299,46.0958,46.1299,44089.0
2015-10-21 15:40:00,54.13,54.13,53.99,54.02,128882.0,46.1213,46.1213,46.002,46.0276,128882.0
2015-10-21 15:50:00,54.02,54.02,53.9,53.96,106229.0,46.0276,46.0276,45.9254,45.9765,106229.0
2015-10-22 09:30:00,54.23,54.51,54.23,54.5,50375.0,46.2065,46.4451,46.2065,46.4366,50375.0
2015-10-22 09:40:00,54.48,54.61,54.44,54.59,51666.0,46.4195,46.5303,46.3855,46.5133,51666.0
2015-10-22 09:50:00,54.6,54.7,54.59,54.69,26657.0,46.5218,46.607,46.5133,46.5985,26657.0
2015-10-22 10:00:00,54.7,54.74,54.6,54.74,17804.0,46.607,46.6411,46.5218,46.6411,17804.0
2015-10-22 10:10:00,54.74,54.8,54.71,54.76,24306.0,46.6411,46.6922,46.6155,46.6581,24306.0
2015-10-22 10:20:00,54.76,54.77,54.68,54.7,25435.0,46.6581,46.6666,46.59,46.607,25435.0
2015-10-22 10:30:00,54.7,54.73,54.65,54.71,33974.0,46.607,46.6326,46.5644,46.6155,33974.0
2015-10-22 10:40:00,54.72,54.84,54.71,54.8,31532.0,46.624,46.7263,46.6155,46.6922,31532.0
2015-10-22 10:50:00,54.79,54.89,54.78,54.88,75738.0,46.6837,46.7689,46.6752,46.7604,75738.0
2015-10-22 11:00:00,54.87,54.91,54.85,54.89,16773.0,46.7518,46.7859,46.7348,46.7689,16773.0
2015-10-22 11:10:00,54.89,54.92,54.86,54.86,21953.0,46.7689,46.7945,46.7433,46.7433,21953.0
2015-10-22 11:20:00,54.86,54.88,54.83,54.87,20682.0,46.7433,46.7604,46.7178,46.7518,20682.0
2015-10-22 11:30:00,54.88,54.99,54.87,54.98,31545.0,46.7604,46.8541,46.7518,46.8456,31545.0
2015-10-22 11:40:00,54.97,55.04,54.95,55.04,27349.0,46.8371,46.8967,46.82,46.8967,27349.0
2015-10-22 11:50:00,55.05,55.11,55.02,55.03,24180.0,46.9052,46.9563,46.8797,46.8882,24180.0
2015-10-22 12:00:00,55.03,55.08,55.03,55.07,25120.0,46.8882,46.9308,46.8882,46.9223,25120.0
2015-10-22 12:10:00,55.06,55.1,55.06,55.1,18177.0,46.9137,46.9478,46.9137,46.9478,18177.0
2015-10-22 12:20:00,55.11,55.25,55.11,55.23,33932.0,46.9563,47.0756,46.9563,47.0586,33932.0
2015-10-22 12:30:00,55.23,55.26,55.21,55.24,19086.0,47.0586,47.0841,47.0415,47.0671,19086.0
2015-10-22 12:40:00,55.23,55.27,55.19,55.19,33951.0,47.0586,47.0927,47.0245,47.0245,33951.0
2015-10-22 12:50:00,55.18,55.18,55.12,55.16,19025.0,47.016,47.016,46.9649,46.9989,19025.0
2015-10-22 13:00:00,55.16,55.2,55.15,55.17,20720.0,46.9989,47.033,46.9904,47.0075,20720.0
2015-10-22 13:10:00,55.19,55.19,55.16,55.18,21694.0,47.0245,47.0245,46.9989,47.016,21694.0
2015-10-22 13:20:00,55.18,55.21,55.15,55.16,19711.0,47.016,47.0415,46.9904,46.9989,19711.0
2015-10-22 13:30:00,55.16,55.19,55.13,55.18,17373.0,46.9989,47.0245,46.9734,47.016,17373.0
2015-10-22 13:40:00,55.19,55.2,55.15,55.17,20103.0,47.0245,47.033,46.9904,47.0075,20103.0
2015-10-22 13:50:00,55.16,55.21,55.15,55.18,21674.0,46.9989,47.0415,46.9904,47.016,21674.0
2015-10-22 14:00:00,55.17,55.21,55.11,55.11,88189.0,47.0075,47.0415,46.9563,46.9563,88189.0
2015-10-22 14:10:00,55.11,55.13,55.0,55.02,34621.0,46.9563,46.9734,46.8626,46.8797,34621.0
2015-10-22 14:20:00,55.01,55.07,54.98,55.04,34692.0,46.8711,46.9223,46.8456,46.8967,34692.0
2015-10-22 14:30:00,55.04,55.05,54.98,55.05,22070.0,46.8967,46.9052,46.8456,46.9052,22070.0
2015-10-22 14:40:00,55.05,55.1,55.05,55.1,25232.0,46.9052,46.9478,46.9052,46.9478,25232.0
2015-10-22 14:50:00,55.1,55.18,55.08,55.18,35042.0,46.9478,47.016,46.9308,47.016,35042.0
2015-10-22 15:00:00,55.17,55.18,55.06,55.06,37521.0,47.0075,47.016,46.9137,46.9137,37521.0
2015-10-22 15:10:00,55.06,55.16,55.05,55.11,42406.0,46.9137,46.9989,46.9052,46.9563,42406.0
2015-10-22 15:20:00,55.12,55.19,55.08,55.18,38570.0,46.9649,47.0245,46.9308,47.016,38570.0
2015-10-22 15:30:00,55.18,55.21,55.05,55.06,49811.0,47.016,47.0415,46.9052,46.9137,49811.0
2015-10-22 15:40:00,55.07,55.07,54.93,54.95,185944.0,46.9223,46.9223,46.803,46.82,185944.0
2015-10-22 15:50:00,54.95,55.0,54.91,54.99,116400.0,46.82,46.8626,46.7859,46.8541,116400.0
2015-10-23 09:30:00,55.2,55.47,55.03,55.05,76545.0,47.033,47.2631,46.8882,46.9052,76545.0
2015-10-23 09:40:00,55.06,55.1,55.0,55.02,47360.0,46.9137,46.9478,46.8626,46.8797,47360.0
2015-10-23 09:50:00,55.02,55.13,55.01,55.13,113878.0,46.8797,46.9734,46.8711,46.9734,113878.0
2015-10-23 10:00:00,55.13,55.18,55.07,55.16,35757.0,46.9734,47.016,46.9223,46.9989,35757.0
2015-10-23 10:10:00,55.17,55.17,55.06,55.12,22673.0,47.0075,47.0075,46.9137,46.9649,22673.0
2015-10-23 10:20:00,55.11,55.21,55.08,55.14,76635.0,46.9563,47.0415,46.9308,46.9819,76635.0
2015-10-23 10:30:00,55.12,55.14,55.03,55.03,28142.0,46.9649,46.9819,46.8882,46.8882,28142.0
2015-10-23 10:40:00,55.03,55.14,55.01,55.06,23025.0,46.8882,46.9819,46.8711,46.9137,23025.0
2015-10-23 10:50:00,55.04,55.04,54.98,55.03,17368.0,46.8967,46.8967,46.8456,46.8882,17368.0
2015-10-23 11:00:00,55.03,55.17,55.02,55.15,14944.0,46.8882,47.0075,46.8797,46.9904,14944.0
2015-10-23 11:10:00,55.16,55.16,54.98,54.98,29289.0,46.9989,46.9989,46.8456,46.8456,29289.0
2015-10-23 11:20:00,54.97,55.03,54.93,54.98,17401.0,46.8371,46.8882,46.803,46.8456,17401.0
2015-10-23 11:30:00,54.99,54.99,54.88,54.89,28595.0,46.8541,46.8541,46.7604,46.7689,28595.0
2015-10-23 11:40:00,54.91,55.06,54.91,55.02,31628.0,46.7859,46.9137,46.7859,46.8797,31628.0
2015-10-23 11:50:00,55.02,55.03,54.92,54.94,14952.0,46.8797,46.8882,46.7945,46.8115,14952.0
2015-10-23 12:00:00,54.94,54.98,54.9,54.96,13904.0,46.8115,46.8456,46.7774,46.8285,13904.0
2015-10-23 12:10:00,54.96,55.01,54.93,55.0,13525.0,46.8285,46.8711,46.803,46.8626,13525.0
2015-10-23 12:20:00,55.01,55.08,55.0,55.06,10562.0,46.8711,46.9308,46.8626,46.9137,10562.0
2015-10-23 12:30:00,55.08,55.09,55.0,55.03,14683.0,46.9308,46.9393,46.8626,46.8882,14683.0
2015-10-23 12:40:00,55.03,55.05,54.99,55.02,16625.0,46.8882,46.9052,46.8541,46.8797,16625.0
2015-10-23 12:50:00,55.02,55.06,54.98,55.06,9233.0,46.8797,46.9137,46.8456,46.9137,9233.0
2015-10-23 13:00:00,55.05,55.06,54.97,55.02,19020.0,46.9052,46.9137,46.8371,46.8797,19020.0
2015-10-23 13:10:00,55.02,55.04,55.01,55.03,10270.0,46.8797,46.8967,46.8711,46.8882,10270.0
2015-10-23 13:20:00,55.04,55.13,55.03,55.12,27059.0,46.8967,46.9734,46.8882,46.9649,27059.0
2015-10-23 13:30:00,55.12,55.18,55.07,55.17,28151.0,46.9649,47.016,46.9223,47.0075,28151.0
2015-10-23 13:40:00,55.16,55.21,55.16,55.2,22085.0,46.9989,47.0415,46.9989,47.033,22085.0
2015-10-23 13:50:00,55.21,55.23,55.17,55.21,16250.0,47.0415,47.0586,47.0075,47.0415,16250.0
2015-10-23 14:00:00,55.2,55.26,55.19,55.23,17348.0,47.033,47.0841,47.0245,47.0586,17348.0
2015-10-23 14:10:00,55.23,55.25,55.14,55.22,20517.0,47.0586,47.0756,46.9819,47.0501,20517.0
2015-10-23 14:20:00,55.22,55.26,55.2,55.25,24273.0,47.0501,47.0841,47.033,47.0756,24273.0
2015-10-23 14:30:00,55.26,55.29,55.24,55.29,20624.0,47.0841,47.1097,47.0671,47.1097,20624.0
2015-10-23 14:40:00,55.29,55.37,55.27,55.37,31966.0,47.1097,47.1779,47.0927,47.1779,31966.0
2015-10-23 14:50:00,55.38,55.38,55.28,55.29,28249.0,47.1864,47.1864,47.1012,47.1097,28249.0
2015-10-23 15:00:00,55.28,55.33,55.27,55.29,27331.0,47.1012,47.1438,47.0927,47.1097,27331.0
2015-10-23 15:10:00,55.28,55.32,55.27,55.31,31157.0,47.1012,47.1353,47.0927,47.1267,31157.0
2015-10-23 15:20:00,55.31,55.31,55.23,55.26,38131.0,47.1267,47.1267,47.0586,47.0841,38131.0
2015-10-23 15:30:00,55.27,55.29,55.24,55.27,35296.0,47.0927,47.1097,47.0671,47.0927,35296.0
2015-10-23 15:40:00,55.27,55.32,55.26,55.3,63784.0,47.0927,47.1353,47.0841,47.1182,63784.0
2015-10-23 15:50:00,55.3,55.32,55.27,55.3,135059.0,47.1182,47.1353,47.0927,47.1182,135059.0
2015-10-26 09:30:00,55.31,55.42,55.26,55.28,56408.0,47.1267,47.2205,47.0841,47.1012,56408.0
2015-10-26 09:40:00,55.27,55.38,55.26,55.37,48383.0,47.0927,47.1864,47.0841,47.1779,48383.0
2015-10-26 09:50:00,55.37,55.4,55.29,55.32,55239.0,47.1779,47.2034,47.1097,47.1353,55239.0
2015-10-26 10:00:00,55.32,55.32,55.21,55.3,40415.0,47.1353,47.1353,47.0415,47.1182,40415.0
2015-10-26 10:10:00,55.32,55.38,55.26,55.28,20431.0,47.1353,47.1864,47.0841,47.1012,20431.0
2015-10-26 10:20:00,55.29,55.35,55.25,55.25,35811.0,47.1097,47.1608,47.0756,47.0756,35811.0
2015-10-26 10:30:00,55.25,55.27,55.2,55.26,24551.0,47.0756,47.0927,47.033,47.0841,24551.0
2015-10-26 10:40:00,55.27,55.28,55.13,55.13,19623.0,47.0927,47.1012,46.9734,46.9734,19623.0
2015-10-26 10:50:00,55.13,55.13,55.08,55.1,17832.0,46.9734,46.9734,46.9308,46.9478,17832.0
2015-10-26 11:00:00,55.11,55.19,55.09,55.19,16461.0,46.9563,47.0245,46.9393,47.0245,16461.0
2015-10-26 11:10:00,55.19,55.23,55.13,55.14,24356.0,47.0245,47.0586,46.9734,46.9819,24356.0
2015-10-26 11:20:00,55.14,55.23,55.11,55.23,38139.0,46.9819,47.0586,46.9563,47.0586,38139.0
2015-10-26 11:30:00,55.22,55.32,55.22,55.26,27210.0,47.0501,47.1353,47.0501,47.0841,27210.0
2015-10-26 11:40:00,55.26,55.31,55.25,55.26,20019.0,47.0841,47.1267,47.0756,47.0841,20019.0
2015-10-26 11:50:00,55.26,55.29,55.23,55.28,20665.0,47.0841,47.1097,47.0586,47.1012,20665.0
2015-10-26 12:00:00,55.28,55.31,55.19,55.21,23028.0,47.1012,47.1267,47.0245,47.0415,23028.0
2015-10-26 12:10:00,55.22,55.22,55.17,55.17,14419.0,47.0501,47.0501,47.0075,47.0075,14419.0
2015-10-26 12:20:00,55.17,55.19,55.12,55.13,49566.0,47.0075,47.0245,46.9649,46.9734,49566.0
2015-10-26 12:30:00,55.13,55.21,55.11,55.2,18434.0,46.9734,47.0415,46.9563,47.033,18434.0
2015-10-26 12:40:00,55.19,55.25,55.18,55.2,23530.0,47.0245,47.0756,47.016,47.033,23530.0
2015-10-26 12:50:00,55.2,55.21,55.13,55.14,37467.0,47.033,47.0415,46.9734,46.9819,37467.0
2015-10-26 13:00:00,55.14,55.15,55.08,55.09,23704.0,46.9819,46.9904,46.9308,46.9393,23704.0
2015-10-26 13:10:00,55.1,55.11,55.06,55.11,17161.0,46.9478,46.9563,46.9137,46.9563,17161.0
2015-10-26 13:20:00,55.12,55.12,54.99,55.0,56224.0,46.9649,46.9649,46.8541,46.8626,56224.0
2015-10-26 13:30:00,55.01,55.06,54.99,55.04,77307.0,46.8711,46.9137,46.8541,46.8967,77307.0
2015-10-26 13:40:00,55.04,55.05,54.99,55.0,53942.0,46.8967,46.9052,46.8541,46.8626,53942.0
2015-10-26 13:50:00,55.0,55.01,54.99,55.0,32828.0,46.8626,46.8711,46.8541,46.8626,32828.0
2015-10-26 14:00:00,55.0,55.07,54.99,55.07,43496.0,46.8626,46.9223,46.8541,46.9223,43496.0
2015-10-26 14:10:00,55.07,55.07,55.0,55.01,36566.0,46.9223,46.9223,46.8626,46.8711,36566.0
2015-10-26 14:20:00,55.01,55.02,54.95,54.96,30559.0,46.8711,46.8797,46.82,46.8285,30559.0
2015-10-26 14:30:00,54.96,54.97,54.92,54.92,30185.0,46.8285,46.8371,46.7945,46.7945,30185.0
2015-10-26 14:40:00,54.93,54.93,54.86,54.87,65807.0,46.803,46.803,46.7433,46.7518,65807.0
2015-10-26 14:50:00,54.87,54.91,54.83,54.84,68460.0,46.7518,46.7859,46.7178,46.7263,68460.0
2015-10-26 15:00:00,54.83,54.91,54.83,54.86,51383.0,46.7178,46.7859,46.7178,46.7433,51383.0
2015-10-26 15:10:00,54.87,54.87,54.77,54.79,109920.0,46.7518,46.7518,46.6666,46.6837,109920.0
2015-10-26 15:20:00,54.8,54.81,54.75,54.79,116693.0,46.6922,46.7007,46.6496,46.6837,116693.0
2015-10-26 15:30:00,54.79,54.81,54.75,54.76,99948.0,46.6837,46.7007,46.6496,46.6581,99948.0
2015-10-26 15:40:00,54.76,54.78,54.7,54.77,161214.0,46.6581,46.6752,46.607,46.6666,161214.0
2015-10-26 15:50:00,54.78,54.8,54.69,54.69,306415.0,46.6752,46.6922,46.5985,46.5985,306415.0
2015-10-27 09:30:00,53.69,54.55,53.69,54.55,82025.0,45.7464,46.4792,45.7464,46.4792,82025.0
2015-10-27 09:40:00,54.52,54.9,54.42,54.68,300316.0,46.4536,46.7774,46.3684,46.59,300316.0
2015-10-27 09:50:00,54.68,54.82,54.51,54.51,148739.0,46.59,46.7092,46.4451,46.4451,148739.0
2015-10-27 10:00:00,54.51,54.53,54.34,54.48,169705.0,46.4451,46.4622,46.3003,46.4195,169705.0
2015-10-27 10:10:00,54.48,54.56,54.34,54.47,97638.0,46.4195,46.4877,46.3003,46.411,97638.0
2015-10-27 10:20:00,54.46,54.65,54.4,54.64,133896.0,46.4025,46.5644,46.3514,46.5559,133896.0
2015-10-27 10:30:00,54.63,54.63,54.43,54.63,31317.0,46.5474,46.5474,46.3769,46.5474,31317.0
2015-10-27 10:40:00,54.62,54.75,54.61,54.7,102368.0,46.5388,46.6496,46.5303,46.607,102368.0
2015-10-27 10:50:00,54.7,54.74,54.64,54.72,30256.0,46.607,46.6411,46.5559,46.624,30256.0
2015-10-27 11:00:00,54.73,54.76,54.65,54.66,88592.0,46.6326,46.6581,46.5644,46.5729,88592.0
2015-10-27 11:10:00,54.66,54.76,54.66,54.75,68509.0,46.5729,46.6581,46.5729,46.6496,68509.0
2015-10-27 11:20:00,54.75,54.8,54.7,54.74,55787.0,46.6496,46.6922,46.607,46.6411,55787.0
2015-10-27 11:30:00,54.74,54.93,54.74,54.88,77464.0,46.6411,46.803,46.6411,46.7604,77464.0
2015-10-27 11:40:00,54.88,55.05,54.87,55.03,105559.0,46.7604,46.9052,46.7518,46.8882,105559.0
2015-10-27 11:50:00,55.03,55.06,54.97,55.01,104204.0,46.8882,46.9137,46.8371,46.8711,104204.0
2015-10-27 12:00:00,55.01,55.05,54.98,55.03,39202.0,46.8711,46.9052,46.8456,46.8882,39202.0
2015-10-27 12:10:00,55.03,55.07,55.0,55.05,24250.0,46.8882,46.9223,46.8626,46.9052,24250.0
2015-10-27 12:20:00,55.05,55.15,55.05,55.14,21985.0,46.9052,46.9904,46.9052,46.9819,21985.0
2015-10-27 12:30:00,55.14,55.24,55.11,55.22,39830.0,46.9819,47.0671,46.9563,47.0501,39830.0
2015-10-27 12:40:00,55.22,55.36,55.21,55.36,66614.0,47.0501,47.1694,47.0415,47.1694,66614.0
2015-10-27 12:50:00,55.35,55.38,55.32,55.35,76222.0,47.1608,47.1864,47.1353,47.1608,76222.0
2015-10-27 13:00:00,55.34,55.36,55.3,55.35,68655.0,47.1523,47.1694,47.1182,47.1608,68655.0
2015-10-27 13:10:00,55.35,55.4,55.34,55.34,42493.0,47.1608,47.2034,47.1523,47.1523,42493.0
2015-10-27 13:20:00,55.35,55.45,55.35,55.38,38851.0,47.1608,47.246,47.1608,47.1864,38851.0
2015-10-27 13:30:00,55.39,55.46,55.33,55.45,34062.0,47.1949,47.2546,47.1438,47.246,34062.0
2015-10-27 13:40:00,55.45,55.59,55.45,55.51,85866.0,47.246,47.3653,47.246,47.2972,85866.0
2015-10-27 13:50:00,55.52,55.54,55.49,55.5,43708.0,47.3057,47.3227,47.2801,47.2886,43708.0
2015-10-27 14:00:00,55.49,55.55,55.44,55.48,60092.0,47.2801,47.3312,47.2375,47.2716,60092.0
2015-10-27 14:10:00,55.49,55.5,55.34,55.36,48990.0,47.2801,47.2886,47.1523,47.1694,48990.0
2015-10-27 14:20:00,55.35,55.42,55.33,55.37,86397.0,47.1608,47.2205,47.1438,47.1779,86397.0
2015-10-27 14:30:00,55.37,55.4,55.35,55.35,51561.0,47.1779,47.2034,47.1608,47.1608,51561.0
2015-10-27 14:40:00,55.35,55.38,55.32,55.38,41285.0,47.1608,47.1864,47.1353,47.1864,41285.0
2015-10-27 14:50:00,55.38,55.46,55.38,55.42,31041.0,47.1864,47.2546,47.1864,47.2205,31041.0
2015-10-27 15:00:00,55.42,55.43,55.39,55.39,25908.0,47.2205,47.229,47.1949,47.1949,25908.0
2015-10-27 15:10:00,55.4,55.47,55.39,55.4,71065.0,47.2034,47.2631,47.1949,47.2034,71065.0
2015-10-27 15:20:00,55.4,55.46,55.34,55.35,100830.0,47.2034,47.2546,47.1523,47.1608,100830.0
2015-10-27 15:30:00,55.35,55.4,55.34,55.35,37310.0,47.1608,47.2034,47.1523,47.1608,37310.0
2015-10-27 15:40:00,55.35,55.43,55.35,55.4,104070.0,47.1608,47.229,47.1608,47.2034,104070.0
2015-10-27 15:50:00,55.4,55.46,55.38,55.46,234493.0,47.2034,47.2546,47.1864,47.2546,234493.0
2015-10-28 09:30:00,55.65,55.84,55.63,55.75,55947.0,47.4164,47.5783,47.3994,47.5017,55947.0
2015-10-28 09:40:00,55.73,55.81,55.69,55.81,40325.0,47.4846,47.5528,47.4505,47.5528,40325.0
2015-10-28 09:50:00,55.81,55.9,55.79,55.85,32759.0,47.5528,47.6295,47.5357,47.5869,32759.0
2015-10-28 10:00:00,55.86,55.98,55.84,55.93,88863.0,47.5954,47.6976,47.5783,47.655,88863.0
2015-10-28 10:10:00,55.93,56.0,55.92,55.95,53788.0,47.655,47.7147,47.6465,47.6721,53788.0
2015-10-28 10:20:00,55.95,56.0,55.95,56.0,46596.0,47.6721,47.7147,47.6721,47.7147,46596.0
2015-10-28 10:30:00,55.99,56.07,55.93,55.99,67809.0,47.7061,47.7743,47.655,47.7061,67809.0
2015-10-28 10:40:00,55.99,56.17,55.99,56.12,31249.0,47.7061,47.8595,47.7061,47.8169,31249.0
2015-10-28 10:50:00,56.13,56.15,56.04,56.11,27810.0,47.8254,47.8425,47.7487,47.8084,27810.0
2015-10-28 11:00:00,56.11,56.15,56.0,56.01,26559.0,47.8084,47.8425,47.7147,47.7232,26559.0
2015-10-28 11:10:00,56.01,56.03,55.98,56.03,16930.0,47.7232,47.7402,47.6976,47.7402,16930.0
2015-10-28 11:20:00,56.02,56.05,56.0,56.04,14517.0,47.7317,47.7573,47.7147,47.7487,14517.0
2015-10-28 11:30:00,56.04,56.07,55.98,56.03,29158.0,47.7487,47.7743,47.6976,47.7402,29158.0
2015-10-28 11:40:00,56.04,56.06,56.0,56.03,24647.0,47.7487,47.7658,47.7147,47.7402,24647.0
2015-10-28 11:50:00,56.03,56.13,56.0,56.12,26536.0,47.7402,47.8254,47.7147,47.8169,26536.0
2015-10-28 12:00:00,56.13,56.15,56.02,56.05,23755.0,47.8254,47.8425,47.7317,47.7573,23755.0
2015-10-28 12:10:00,56.05,56.11,56.04,56.04,28130.0,47.7573,47.8084,47.7487,47.7487,28130.0
2015-10-28 12:20:00,56.04,56.05,56.01,56.05,28145.0,47.7487,47.7573,47.7232,47.7573,28145.0
2015-10-28 12:30:00,56.04,56.05,56.0,56.02,23066.0,47.7487,47.7573,47.7147,47.7317,23066.0
2015-10-28 12:40:00,56.01,56.03,55.97,55.98,16395.0,47.7232,47.7402,47.6891,47.6976,16395.0
2015-10-28 12:50:00,55.97,56.0,55.95,55.97,29969.0,47.6891,47.7147,47.6721,47.6891,29969.0
2015-10-28 13:00:00,55.97,56.04,55.96,55.98,17477.0,47.6891,47.7487,47.6806,47.6976,17477.0
2015-10-28 13:10:00,55.99,55.99,55.94,55.96,29942.0,47.7061,47.7061,47.6635,47.6806,29942.0
2015-10-28 13:20:00,55.96,55.96,55.88,55.88,18983.0,47.6806,47.6806,47.6124,47.6124,18983.0
2015-10-28 13:30:00,55.88,55.93,55.83,55.93,41799.0,47.6124,47.655,47.5698,47.655,41799.0
2015-10-28 13:40:00,55.93,55.96,55.91,55.91,41504.0,47.655,47.6806,47.638,47.638,41504.0
2015-10-28 13:50:00,55.9,55.99,55.9,55.99,39774.0,47.6295,47.7061,47.6295,47.7061,39774.0
2015-10-28 14:00:00,55.98,55.98,55.65,55.81,32324.0,47.6976,47.6976,47.4164,47.5528,32324.0
2015-10-28 14:10:00,55.78,55.85,55.65,55.71,52532.0,47.5272,47.5869,47.4164,47.4676,52532.0
2015-10-28 14:20:00,55.71,55.85,55.68,55.82,35398.0,47.4676,47.5869,47.442,47.5613,35398.0
2015-10-28 14:30:00,55.82,55.82,55.69,55.79,34075.0,47.5613,47.5613,47.4505,47.5357,34075.0
2015-10-28 14:40:00,55.79,55.94,55.76,55.87,27951.0,47.5357,47.6635,47.5102,47.6039,27951.0
2015-10-28 14:50:00,55.89,55.96,55.82,55.87,43676.0,47.6209,47.6806,47.5613,47.6039,43676.0
2015-10-28 15:00:00,55.87,55.96,55.8,55.9,86850.0,47.6039,47.6806,47.5443,47.6295,86850.0
2015-10-28 15:10:00,55.9,55.96,55.84,55.91,63270.0,47.6295,47.6806,47.5783,47.638,63270.0
2015-10-28 15:20:00,55.91,55.98,55.87,55.97,34589.0,47.638,47.6976,47.6039,47.6891,34589.0
2015-10-28 15:30:00,55.98,56.09,55.93,56.05,49074.0,47.6976,47.7913,47.655,47.7573,49074.0
2015-10-28 15:40:00,56.07,56.19,56.03,56.16,143071.0,47.7743,47.8766,47.7402,47.851,143071.0
2015-10-28 15:50:00,56.16,56.21,56.08,56.21,242456.0,47.851,47.8936,47.7828,47.8936,242456.0
2015-10-29 09:30:00,55.99,56.23,55.99,56.04,50980.0,47.7061,47.9106,47.7061,47.7487,50980.0
2015-10-29 09:40:00,56.06,56.12,55.99,56.05,51046.0,47.7658,47.8169,47.7061,47.7573,51046.0
2015-10-29 09:50:00,56.06,56.06,55.91,55.91,28922.0,47.7658,47.7658,47.638,47.638,28922.0
2015-10-29 10:00:00,55.9,56.04,55.85,55.99,33463.0,47.6295,47.7487,47.5869,47.7061,33463.0
2015-10-29 10:10:00,56.0,56.05,55.86,55.86,29405.0,47.7147,47.7573,47.5954,47.5954,29405.0
2015-10-29 10:20:00,55.86,55.91,55.77,55.87,34908.0,47.5954,47.638,47.5187,47.6039,34908.0
2015-10-29 10:30:00,55.87,55.99,55.86,55.92,33967.0,47.6039,47.7061,47.5954,47.6465,33967.0
2015-10-29 10:40:00,55.93,56.04,55.9,55.91,38712.0,47.655,47.7487,47.6295,47.638,38712.0
2015-10-29 10:50:00,55.91,56.11,55.9,56.1,24890.0,47.638,47.8084,47.6295,47.7999,24890.0
2015-10-29 11:00:00,56.09,56.13,56.04,56.11,36751.0,47.7913,47.8254,47.7487,47.8084,36751.0
2015-10-29 11:10:00,56.11,56.17,56.07,56.16,41225.0,47.8084,47.8595,47.7743,47.851,41225.0
2015-10-29 11:20:00,56.15,56.15,56.03,56.1,36454.0,47.8425,47.8425,47.7402,47.7999,36454.0
2015-10-29 11:30:00,56.1,56.18,56.07,56.16,75259.0,47.7999,47.868,47.7743,47.851,75259.0
2015-10-29 11:40:00,56.16,56.17,56.06,56.06,24268.0,47.851,47.8595,47.7658,47.7658,24268.0
2015-10-29 11:50:00,56.07,56.11,56.05,56.11,18323.0,47.7743,47.8084,47.7573,47.8084,18323.0
2015-10-29 12:00:00,56.12,56.13,56.0,56.0,16581.0,47.8169,47.8254,47.7147,47.7147,16581.0
2015-10-29 12:10:00,56.01,56.06,55.98,56.06,15811.0,47.7232,47.7658,47.6976,47.7658,15811.0
2015-10-29 12:20:00,56.06,56.11,56.02,56.1,40870.0,47.7658,47.8084,47.7317,47.7999,40870.0
2015-10-29 12:30:00,56.1,56.15,56.08,56.15,18139.0,47.7999,47.8425,47.7828,47.8425,18139.0
2015-10-29 12:40:00,56.15,56.15,56.06,56.08,18029.0,47.8425,47.8425,47.7658,47.7828,18029.0
2015-10-29 12:50:00,56.09,56.09,56.02,56.03,7453.0,47.7913,47.7913,47.7317,47.7402,7453.0
2015-10-29 13:00:00,56.03,56.07,55.95,56.07,44478.0,47.7402,47.7743,47.6721,47.7743,44478.0
2015-10-29 13:10:00,56.07,56.14,56.05,56.13,23607.0,47.7743,47.8339,47.7573,47.8254,23607.0
2015-10-29 13:20:00,56.13,56.14,56.06,56.06,17642.0,47.8254,47.8339,47.7658,47.7658,17642.0
2015-10-29 13:30:00,56.07,56.1,56.03,56.04,15507.0,47.7743,47.7999,47.7402,47.7487,15507.0
2015-10-29 13:40:00,56.05,56.07,56.03,56.03,26073.0,47.7573,47.7743,47.7402,47.7402,26073.0
2015-10-29 13:50:00,56.01,56.06,56.0,56.04,18926.0,47.7232,47.7658,47.7147,47.7487,18926.0
2015-10-29 14:00:00,56.04,56.12,56.04,56.08,29332.0,47.7487,47.8169,47.7487,47.7828,29332.0
2015-10-29 14:10:00,56.08,56.09,56.03,56.03,13785.0,47.7828,47.7913,47.7402,47.7402,13785.0
2015-10-29 14:20:00,56.03,56.12,56.02,56.11,16131.0,47.7402,47.8169,47.7317,47.8084,16131.0
2015-10-29 14:30:00,56.12,56.12,56.03,56.04,24817.0,47.8169,47.8169,47.7402,47.7487,24817.0
2015-10-29 14:40:00,56.04,56.13,56.03,56.12,22341.0,47.7487,47.8254,47.7402,47.8169,22341.0
2015-10-29 14:50:00,56.12,56.16,56.1,56.16,65943.0,47.8169,47.851,47.7999,47.851,65943.0
2015-10-29 15:00:00,56.17,56.19,56.13,56.17,64778.0,47.8595,47.8766,47.8254,47.8595,64778.0
2015-10-29 15:10:00,56.17,56.3,56.17,56.3,38224.0,47.8595,47.9703,47.8595,47.9703,38224.0
2015-10-29 15:20:00,56.29,56.3,56.26,56.26,42673.0,47.9618,47.9703,47.9362,47.9362,42673.0
2015-10-29 15:30:00,56.27,56.35,56.26,56.35,51858.0,47.9447,48.0129,47.9362,48.0129,51858.0
2015-10-29 15:40:00,56.35,56.42,56.34,56.37,65989.0,48.0129,48.0725,48.0044,48.0299,65989.0
2015-10-29 15:50:00,56.37,56.37,56.27,56.3,133741.0,48.0299,48.0299,47.9447,47.9703,133741.0
2015-10-30 09:30:00,56.23,56.29,55.94,56.04,61901.0,47.9106,47.9618,47.6635,47.7487,61901.0
2015-10-30 09:40:00,56.05,56.12,55.87,55.87,31817.0,47.7573,47.8169,47.6039,47.6039,31817.0
2015-10-30 09:50:00,55.87,55.93,55.78,55.8,38088.0,47.6039,47.655,47.5272,47.5443,38088.0
2015-10-30 10:00:00,55.78,55.79,55.72,55.76,52217.0,47.5272,47.5357,47.4761,47.5102,52217.0
2015-10-30 10:10:00,55.76,55.82,55.74,55.81,51906.0,47.5102,47.5613,47.4931,47.5528,51906.0
2015-10-30 10:20:00,55.82,55.86,55.76,55.78,32434.0,47.5613,47.5954,47.5102,47.5272,32434.0
2015-10-30 10:30:00,55.78,55.84,55.77,55.78,16781.0,47.5272,47.5783,47.5187,47.5272,16781.0
2015-10-30 10:40:00,55.78,55.92,55.77,55.86,23669.0,47.5272,47.6465,47.5187,47.5954,23669.0
2015-10-30 10:50:00,55.86,55.98,55.86,55.96,43064.0,47.5954,47.6976,47.5954,47.6806,43064.0
2015-10-30 11:00:00,55.97,56.01,55.94,55.99,43989.0,47.6891,47.7232,47.6635,47.7061,43989.0
2015-10-30 11:10:00,56.0,56.0,55.92,55.95,26235.0,47.7147,47.7147,47.6465,47.6721,26235.0
2015-10-30 11:20:00,55.94,55.99,55.9,55.99,26613.0,47.6635,47.7061,47.6295,47.7061,26613.0
2015-10-30 11:30:00,55.99,56.0,55.94,55.98,25605.0,47.7061,47.7147,47.6635,47.6976,25605.0
2015-10-30 11:40:00,55.98,56.0,55.96,55.98,37958.0,47.6976,47.7147,47.6806,47.6976,37958.0
2015-10-30 11:50:00,55.98,56.05,55.98,56.0,59465.0,47.6976,47.7573,47.6976,47.7147,59465.0
2015-10-30 12:00:00,55.99,56.03,55.95,55.97,33430.0,47.7061,47.7402,47.6721,47.6891,33430.0
2015-10-30 12:10:00,55.97,55.98,55.93,55.93,27584.0,47.6891,47.6976,47.655,47.655,27584.0
2015-10-30 12:20:00,55.94,55.98,55.9,55.92,23187.0,47.6635,47.6976,47.6295,47.6465,23187.0
2015-10-30 12:30:00,55.92,55.96,55.92,55.93,23552.0,47.6465,47.6806,47.6465,47.655,23552.0
2015-10-30 12:40:00,55.94,55.94,55.88,55.9,60390.0,47.6635,47.6635,47.6124,47.6295,60390.0
2015-10-30 12:50:00,55.9,55.97,55.9,55.94,23932.0,47.6295,47.6891,47.6295,47.6635,23932.0
2015-10-30 13:00:00,55.95,55.97,55.88,55.89,20749.0,47.6721,47.6891,47.6124,47.6209,20749.0
2015-10-30 13:10:00,55.88,55.91,55.86,55.87,13804.0,47.6124,47.638,47.5954,47.6039,13804.0
2015-10-30 13:20:00,55.87,55.89,55.85,55.88,49747.0,47.6039,47.6209,47.5869,47.6124,49747.0
2015-10-30 13:30:00,55.88,55.9,55.86,55.89,12437.0,47.6124,47.6295,47.5954,47.6209,12437.0
2015-10-30 13:40:00,55.89,55.91,55.86,55.9,25158.0,47.6209,47.638,47.5954,47.6295,25158.0
2015-10-30 13:50:00,55.91,55.91,55.84,55.84,11899.0,47.638,47.638,47.5783,47.5783,11899.0
2015-10-30 14:00:00,55.84,55.85,55.8,55.8,46357.0,47.5783,47.5869,47.5443,47.5443,46357.0
2015-10-30 14:10:00,55.8,55.83,55.79,55.8,27564.0,47.5443,47.5698,47.5357,47.5443,27564.0
2015-10-30 14:20:00,55.8,55.8,55.76,55.77,26485.0,47.5443,47.5443,47.5102,47.5187,26485.0
2015-10-30 14:30:00,55.77,55.82,55.75,55.8,32289.0,47.5187,47.5613,47.5017,47.5443,32289.0
2015-10-30 14:40:00,55.79,55.83,55.78,55.8,49168.0,47.5357,47.5698,47.5272,47.5443,49168.0
2015-10-30 14:50:00,55.8,55.9,55.79,55.88,68686.0,47.5443,47.6295,47.5357,47.6124,68686.0
2015-10-30 15:00:00,55.88,55.89,55.84,55.88,192819.0,47.6124,47.6209,47.5783,47.6124,192819.0
2015-10-30 15:10:00,55.87,55.91,55.85,55.88,106377.0,47.6039,47.638,47.5869,47.6124,106377.0
2015-10-30 15:20:00,55.89,55.92,55.82,55.83,76569.0,47.6209,47.6465,47.5613,47.5698,76569.0
2015-10-30 15:30:00,55.83,55.9,55.82,55.87,183524.0,47.5698,47.6295,47.5613,47.6039,183524.0
2015-10-30 15:40:00,55.87,55.95,55.86,55.93,103849.0,47.6039,47.6721,47.5954,47.655,103849.0
2015-10-30 15:50:00,55.92,55.93,55.75,55.75,476142.0,47.6465,47.655,47.5017,47.5017,476142.0
2015-11-02 09:30:00,55.86,55.98,55.72,55.83,36999.0,47.5954,47.6976,47.4761,47.5698,36999.0
2015-11-02 09:40:00,55.84,55.92,55.74,55.92,30274.0,47.5783,47.6465,47.4931,47.6465,30274.0
2015-11-02 09:50:00,55.91,55.96,55.83,55.9,36134.0,47.638,47.6806,47.5698,47.6295,36134.0
2015-11-02 10:00:00,55.91,55.96,55.8,55.82,27865.0,47.638,47.6806,47.5443,47.5613,27865.0
2015-11-02 10:10:00,55.82,55.89,55.82,55.85,39310.0,47.5613,47.6209,47.5613,47.5869,39310.0
2015-11-02 10:20:00,55.85,55.9,55.84,55.89,46736.0,47.5869,47.6295,47.5783,47.6209,46736.0
2015-11-02 10:30:00,55.88,55.92,55.87,55.92,40331.0,47.6124,47.6465,47.6039,47.6465,40331.0
2015-11-02 10:40:00,55.92,55.96,55.91,55.94,26345.0,47.6465,47.6806,47.638,47.6635,26345.0
2015-11-02 10:50:00,55.93,56.0,55.93,56.0,30238.0,47.655,47.7147,47.655,47.7147,30238.0
2015-11-02 11:00:00,55.99,56.13,55.99,56.11,64150.0,47.7061,47.8254,47.7061,47.8084,64150.0
2015-11-02 11:10:00,56.1,56.14,56.05,56.05,47158.0,47.7999,47.8339,47.7573,47.7573,47158.0
2015-11-02 11:20:00,56.04,56.06,55.96,56.06,25738.0,47.7487,47.7658,47.6806,47.7658,25738.0
2015-11-02 11:30:00,56.06,56.07,55.93,55.96,39829.0,47.7658,47.7743,47.655,47.6806,39829.0
2015-11-02 11:40:00,55.96,55.99,55.89,55.92,37747.0,47.6806,47.7061,47.6209,47.6465,37747.0
2015-11-02 11:50:00,55.91,56.01,55.9,56.0,42739.0,47.638,47.7232,47.6295,47.7147,42739.0
2015-11-02 12:00:00,56.0,56.02,55.99,56.0,18015.0,47.7147,47.7317,47.7061,47.7147,18015.0
2015-11-02 12:10:00,56.0,56.0,55.94,55.98,25171.0,47.7147,47.7147,47.6635,47.6976,25171.0
2015-11-02 12:20:00,55.97,56.01,55.96,56.0,14757.0,47.6891,47.7232,47.6806,47.7147,14757.0
2015-11-02 12:30:00,56.0,56.0,55.93,55.96,21792.0,47.7147,47.7147,47.655,47.6806,21792.0
2015-11-02 12:40:00,55.96,55.99,55.94,55.96,21902.0,47.6806,47.7061,47.6635,47.6806,21902.0
2015-11-02 12:50:00,55.96,56.02,55.95,56.01,14532.0,47.6806,47.7317,47.6721,47.7232,14532.0
2015-11-02 13:00:00,56.01,56.03,56.0,56.03,19372.0,47.7232,47.7402,47.7147,47.7402,19372.0
2015-11-02 13:10:00,56.02,56.02,55.95,55.95,21844.0,47.7317,47.7317,47.6721,47.6721,21844.0
2015-11-02 13:20:00,55.96,56.06,55.95,56.06,33888.0,47.6806,47.7658,47.6721,47.7658,33888.0
2015-11-02 13:30:00,56.07,56.09,56.01,56.01,31294.0,47.7743,47.7913,47.7232,47.7232,31294.0
2015-11-02 13:40:00,56.01,56.07,55.99,56.07,21098.0,47.7232,47.7743,47.7061,47.7743,21098.0
2015-11-02 13:50:00,56.08,56.16,56.06,56.16,61010.0,47.7828,47.851,47.7658,47.851,61010.0
2015-11-02 14:00:00,56.16,56.2,56.14,56.2,77890.0,47.851,47.8851,47.8339,47.8851,77890.0
2015-11-02 14:10:00,56.19,56.22,56.15,56.16,32052.0,47.8766,47.9021,47.8425,47.851,32052.0
2015-11-02 14:20:00,56.17,56.23,56.17,56.23,25989.0,47.8595,47.9106,47.8595,47.9106,25989.0
2015-11-02 14:30:00,56.23,56.28,56.22,56.28,46010.0,47.9106,47.9532,47.9021,47.9532,46010.0
2015-11-02 14:40:00,56.28,56.32,56.26,56.27,66699.0,47.9532,47.9873,47.9362,47.9447,66699.0
2015-11-02 14:50:00,56.26,56.43,56.25,56.41,46998.0,47.9362,48.081,47.9277,48.064,46998.0
2015-11-02 15:00:00,56.41,56.44,56.39,56.39,51579.0,48.064,48.0896,48.047,48.047,51579.0
2015-11-02 15:10:00,56.4,56.44,56.39,56.43,33748.0,48.0555,48.0896,48.047,48.081,33748.0
2015-11-02 15:20:00,56.43,56.5,56.43,56.5,63139.0,48.081,48.1407,48.081,48.1407,63139.0
2015-11-02 15:30:00,56.5,56.52,56.45,56.46,106073.0,48.1407,48.1577,48.0981,48.1066,106073.0
2015-11-02 15:40:00,56.47,56.48,56.36,56.37,102394.0,48.1151,48.1236,48.0214,48.0299,102394.0
2015-11-02 15:50:00,56.38,56.4,56.34,56.38,212676.0,48.0384,48.0555,48.0044,48.0384,212676.0
2015-11-03 09:30:00,56.34,56.4,56.01,56.28,23687.0,48.0044,48.0555,47.7232,47.9532,23687.0
2015-11-03 09:40:00,56.28,56.28,56.2,56.21,29452.0,47.9532,47.9532,47.8851,47.8936,29452.0
2015-11-03 09:50:00,56.21,56.23,56.1,56.14,16835.0,47.8936,47.9106,47.7999,47.8339,16835.0
2015-11-03 10:00:00,56.15,56.33,56.15,56.31,30244.0,47.8425,47.9958,47.8425,47.9788,30244.0
2015-11-03 10:10:00,56.3,56.42,56.3,56.42,20544.0,47.9703,48.0725,47.9703,48.0725,20544.0
2015-11-03 10:20:00,56.42,56.42,56.3,56.3,26638.0,48.0725,48.0725,47.9703,47.9703,26638.0
2015-11-03 10:30:00,56.3,56.38,56.3,56.34,35113.0,47.9703,48.0384,47.9703,48.0044,35113.0
2015-11-03 10:40:00,56.34,56.37,56.27,56.28,16937.0,48.0044,48.0299,47.9447,47.9532,16937.0
2015-11-03 10:50:00,56.27,56.27,56.15,56.15,82646.0,47.9447,47.9447,47.8425,47.8425,82646.0
2015-11-03 11:00:00,56.16,56.25,56.15,56.24,57286.0,47.851,47.9277,47.8425,47.9192,57286.0
2015-11-03 11:10:00,56.23,56.28,56.22,56.25,16504.0,47.9106,47.9532,47.9021,47.9277,16504.0
2015-11-03 11:20:00,56.24,56.29,56.21,56.29,63923.0,47.9192,47.9618,47.8936,47.9618,63923.0
2015-11-03 11:30:00,56.28,56.33,56.23,56.32,18071.0,47.9532,47.9958,47.9106,47.9873,18071.0
2015-11-03 11:40:00,56.33,56.48,56.32,56.46,37637.0,47.9958,48.1236,47.9873,48.1066,37637.0
2015-11-03 11:50:00,56.45,56.45,56.4,56.44,14760.0,48.0981,48.0981,48.0555,48.0896,14760.0
2015-11-03 12:00:00,56.43,56.45,56.38,56.41,20928.0,48.081,48.0981,48.0384,48.064,20928.0
2015-11-03 12:10:00,56.41,56.42,56.36,56.38,25439.0,48.064,48.0725,48.0214,48.0384,25439.0
2015-11-03 12:20:00,56.37,56.46,56.35,56.43,19438.0,48.0299,48.1066,48.0129,48.081,19438.0
2015-11-03 12:30:00,56.43,56.43,56.4,56.41,10650.0,48.081,48.081,48.0555,48.064,10650.0
2015-11-03 12:40:00,56.39,56.39,56.35,56.39,7657.0,48.047,48.047,48.0129,48.047,7657.0
2015-11-03 12:50:00,56.39,56.47,56.38,56.44,43931.0,48.047,48.1151,48.0384,48.0896,43931.0
2015-11-03 13:00:00,56.44,56.46,56.39,56.4,32763.0,48.0896,48.1066,48.047,48.0555,32763.0
2015-11-03 13:10:00,56.4,56.46,56.39,56.46,28890.0,48.0555,48.1066,48.047,48.1066,28890.0
2015-11-03 13:20:00,56.46,56.47,56.39,56.43,42360.0,48.1066,48.1151,48.047,48.081,42360.0
2015-11-03 13:30:00,56.42,56.43,56.35,56.42,29959.0,48.0725,48.081,48.0129,48.0725,29959.0
2015-11-03 13:40:00,56.43,56.45,56.39,56.44,21641.0,48.081,48.0981,48.047,48.0896,21641.0
2015-11-03 13:50:00,56.43,56.45,56.4,56.45,19914.0,48.081,48.0981,48.0555,48.0981,19914.0
2015-11-03 14:00:00,56.45,56.51,56.42,56.5,40140.0,48.0981,48.1492,48.0725,48.1407,40140.0
2015-11-03 14:10:00,56.5,56.53,56.49,56.52,50747.0,48.1407,48.1662,48.1322,48.1577,50747.0
2015-11-03 14:20:00,56.52,56.52,56.44,56.5,40383.0,48.1577,48.1577,48.0896,48.1407,40383.0
2015-11-03 14:30:00,56.5,56.54,56.49,56.49,44439.0,48.1407,48.1748,48.1322,48.1322,44439.0
2015-11-03 14:40:00,56.5,56.53,56.48,56.53,19841.0,48.1407,48.1662,48.1236,48.1662,19841.0
2015-11-03 14:50:00,56.53,56.56,56.52,56.56,28972.0,48.1662,48.1918,48.1577,48.1918,28972.0
2015-11-03 15:00:00,56.57,56.57,56.53,56.55,33972.0,48.2003,48.2003,48.1662,48.1833,33972.0
2015-11-03 15:10:00,56.55,56.58,56.53,56.55,30201.0,48.1833,48.2088,48.1662,48.1833,30201.0
2015-11-03 15:20:00,56.56,56.57,56.52,56.54,33970.0,48.1918,48.2003,48.1577,48.1748,33970.0
2015-11-03 15:30:00,56.54,56.55,56.49,56.54,44421.0,48.1748,48.1833,48.1322,48.1748,44421.0
2015-11-03 15:40:00,56.54,56.54,56.45,56.5,72770.0,48.1748,48.1748,48.0981,48.1407,72770.0
2015-11-03 15:50:00,56.5,56.5,56.38,56.4,211501.0,48.1407,48.1407,48.0384,48.0555,211501.0
2015-11-04 09:30:00,56.43,56.63,56.23,56.55,45784.0,48.081,48.2515,47.9106,48.1833,45784.0
2015-11-04 09:40:00,56.54,56.59,56.47,56.5,35988.0,48.1748,48.2174,48.1151,48.1407,35988.0
2015-11-04 09:50:00,56.49,56.49,56.37,56.37,29300.0,48.1322,48.1322,48.0299,48.0299,29300.0
2015-11-04 10:00:00,56.4,56.49,56.31,56.49,23995.0,48.0555,48.1322,47.9788,48.1322,23995.0
2015-11-04 10:10:00,56.5,56.52,56.46,56.51,29239.0,48.1407,48.1577,48.1066,48.1492,29239.0
2015-11-04 10:20:00,56.5,56.56,56.46,56.54,88929.0,48.1407,48.1918,48.1066,48.1748,88929.0
2015-11-04 10:30:00,56.54,56.64,56.49,56.63,47647.0,48.1748,48.26,48.1322,48.2515,47647.0
2015-11-04 10:40:00,56.63,56.63,56.54,56.61,26215.0,48.2515,48.2515,48.1748,48.2344,26215.0
2015-11-04 10:50:00,56.6,56.61,56.51,56.51,21146.0,48.2259,48.2344,48.1492,48.1492,21146.0
2015-11-04 11:00:00,56.51,56.51,56.42,56.45,17776.0,48.1492,48.1492,48.0725,48.0981,17776.0
2015-11-04 11:10:00,56.45,56.5,56.42,56.5,23175.0,48.0981,48.1407,48.0725,48.1407,23175.0
2015-11-04 11:20:00,56.51,56.54,56.43,56.45,17658.0,48.1492,48.1748,48.081,48.0981,17658.0
2015-11-04 11:30:00,56.47,56.47,56.39,56.47,30372.0,48.1151,48.1151,48.047,48.1151,30372.0
2015-11-04 11:40:00,56.47,56.54,56.44,56.54,22436.0,48.1151,48.1748,48.0896,48.1748,22436.0
2015-11-04 11:50:00,56.53,56.54,56.45,56.47,29467.0,48.1662,48.1748,48.0981,48.1151,29467.0
2015-11-04 12:00:00,56.47,56.6,56.46,56.6,21670.0,48.1151,48.2259,48.1066,48.2259,21670.0
2015-11-04 12:10:00,56.61,56.65,56.58,56.61,24095.0,48.2344,48.2685,48.2088,48.2344,24095.0
2015-11-04 12:20:00,56.61,56.63,56.57,56.58,20450.0,48.2344,48.2515,48.2003,48.2088,20450.0
2015-11-04 12:30:00,56.58,56.58,56.51,56.55,14910.0,48.2088,48.2088,48.1492,48.1833,14910.0
2015-11-04 12:40:00,56.54,56.6,56.53,56.6,8613.0,48.1748,48.2259,48.1662,48.2259,8613.0
2015-11-04 12:50:00,56.59,56.59,56.53,56.58,12238.0,48.2174,48.2174,48.1662,48.2088,12238.0
2015-11-04 13:00:00,56.58,56.58,56.43,56.43,13117.0,48.2088,48.2088,48.081,48.081,13117.0
2015-11-04 13:10:00,56.44,56.5,56.43,56.47,18852.0,48.0896,48.1407,48.081,48.1151,18852.0
2015-11-04 13:20:00,56.46,56.51,56.46,56.51,13858.0,48.1066,48.1492,48.1066,48.1492,13858.0
2015-11-04 13:30:00,56.5,56.51,56.47,56.51,15456.0,48.1407,48.1492,48.1151,48.1492,15456.0
2015-11-04 13:40:00,56.51,56.51,56.43,56.46,19441.0,48.1492,48.1492,48.081,48.1066,19441.0
2015-11-04 13:50:00,56.46,56.52,56.45,56.52,27167.0,48.1066,48.1577,48.0981,48.1577,27167.0
2015-11-04 14:00:00,56.52,56.59,56.47,56.56,23898.0,48.1577,48.2174,48.1151,48.1918,23898.0
2015-11-04 14:10:00,56.56,56.61,56.56,56.59,18821.0,48.1918,48.2344,48.1918,48.2174,18821.0
2015-11-04 14:20:00,56.58,56.59,56.48,56.5,37482.0,48.2088,48.2174,48.1236,48.1407,37482.0
2015-11-04 14:30:00,56.51,56.58,56.51,56.53,50644.0,48.1492,48.2088,48.1492,48.1662,50644.0
2015-11-04 14:40:00,56.53,56.55,56.45,56.46,49357.0,48.1662,48.1833,48.0981,48.1066,49357.0
2015-11-04 14:50:00,56.46,56.47,56.4,56.44,32315.0,48.1066,48.1151,48.0555,48.0896,32315.0
2015-11-04 15:00:00,56.44,56.44,56.34,56.34,42478.0,48.0896,48.0896,48.0044,48.0044,42478.0
2015-11-04 15:10:00,56.34,56.35,56.29,56.29,59333.0,48.0044,48.0129,47.9618,47.9618,59333.0
2015-11-04 15:20:00,56.3,56.3,56.27,56.27,88770.0,47.9703,47.9703,47.9447,47.9447,88770.0
2015-11-04 15:30:00,56.28,56.28,56.21,56.24,76093.0,47.9532,47.9532,47.8936,47.9192,76093.0
2015-11-04 15:40:00,56.24,56.26,56.12,56.19,116274.0,47.9192,47.9362,47.8169,47.8766,116274.0
2015-11-04 15:50:00,56.2,56.22,56.16,56.2,154329.0,47.8851,47.9021,47.851,47.8851,154329.0
2015-11-05 09:30:00,56.18,56.2,55.93,56.18,100249.0,47.868,47.8851,47.655,47.868,100249.0
2015-11-05 09:40:00,56.18,56.22,56.12,56.22,51927.0,47.868,47.9021,47.8169,47.9021,51927.0
2015-11-05 09:50:00,56.22,56.33,56.19,56.33,26973.0,47.9021,47.9958,47.8766,47.9958,26973.0
2015-11-05 10:00:00,56.32,56.36,56.27,56.27,46516.0,47.9873,48.0214,47.9447,47.9447,46516.0
2015-11-05 10:10:00,56.27,56.32,56.24,56.28,59171.0,47.9447,47.9873,47.9192,47.9532,59171.0
2015-11-05 10:20:00,56.29,56.38,56.25,56.28,56141.0,47.9618,48.0384,47.9277,47.9532,56141.0
2015-11-05 10:30:00,56.28,56.28,56.17,56.23,55546.0,47.9532,47.9532,47.8595,47.9106,55546.0
2015-11-05 10:40:00,56.23,56.26,56.18,56.21,46525.0,47.9106,47.9362,47.868,47.8936,46525.0
2015-11-05 10:50:00,56.22,56.31,56.22,56.29,23546.0,47.9021,47.9788,47.9021,47.9618,23546.0
2015-11-05 11:00:00,56.28,56.3,56.19,56.19,27815.0,47.9532,47.9703,47.8766,47.8766,27815.0
2015-11-05 11:10:00,56.19,56.28,56.18,56.26,19172.0,47.8766,47.9532,47.868,47.9362,19172.0
2015-11-05 11:20:00,56.26,56.3,56.26,56.28,66412.0,47.9362,47.9703,47.9362,47.9532,66412.0
2015-11-05 11:30:00,56.27,56.3,56.2,56.2,55530.0,47.9447,47.9703,47.8851,47.8851,55530.0
2015-11-05 11:40:00,56.19,56.28,56.17,56.25,29306.0,47.8766,47.9532,47.8595,47.9277,29306.0
2015-11-05 11:50:00,56.24,56.28,56.22,56.22,16664.0,47.9192,47.9532,47.9021,47.9021,16664.0
2015-11-05 12:00:00,56.22,56.28,56.2,56.25,18317.0,47.9021,47.9532,47.8851,47.9277,18317.0
2015-11-05 12:10:00,56.25,56.25,56.2,56.21,12465.0,47.9277,47.9277,47.8851,47.8936,12465.0
2015-11-05 12:20:00,56.21,56.32,56.21,56.32,19878.0,47.8936,47.9873,47.8936,47.9873,19878.0
2015-11-05 12:30:00,56.33,56.33,56.26,56.3,17754.0,47.9958,47.9958,47.9362,47.9703,17754.0
2015-11-05 12:40:00,56.3,56.31,56.23,56.23,13438.0,47.9703,47.9788,47.9106,47.9106,13438.0
2015-11-05 12:50:00,56.23,56.26,56.21,56.24,28381.0,47.9106,47.9362,47.8936,47.9192,28381.0
2015-11-05 13:00:00,56.25,56.26,56.21,56.24,11299.0,47.9277,47.9362,47.8936,47.9192,11299.0
2015-11-05 13:10:00,56.23,56.24,56.14,56.14,25462.0,47.9106,47.9192,47.8339,47.8339,25462.0
2015-11-05 13:20:00,56.14,56.17,56.1,56.14,41236.0,47.8339,47.8595,47.7999,47.8339,41236.0
2015-11-05 13:30:00,56.13,56.2,56.13,56.19,13796.0,47.8254,47.8851,47.8254,47.8766,13796.0
2015-11-05 13:40:00,56.18,56.26,56.17,56.26,20373.0,47.868,47.9362,47.8595,47.9362,20373.0
2015-11-05 13:50:00,56.25,56.27,56.23,56.26,15471.0,47.9277,47.9447,47.9106,47.9362,15471.0
2015-11-05 14:00:00,56.26,56.29,56.22,56.23,15016.0,47.9362,47.9618,47.9021,47.9106,15016.0
2015-11-05 14:10:00,56.22,56.25,56.2,56.2,17440.0,47.9021,47.9277,47.8851,47.8851,17440.0
2015-11-05 14:20:00,56.2,56.22,56.19,56.21,33885.0,47.8851,47.9021,47.8766,47.8936,33885.0
2015-11-05 14:30:00,56.21,56.23,56.18,56.21,27566.0,47.8936,47.9106,47.868,47.8936,27566.0
2015-11-05 14:40:00,56.22,56.27,56.21,56.24,21916.0,47.9021,47.9447,47.8936,47.9192,21916.0
2015-11-05 14:50:00,56.25,56.28,56.24,56.28,24749.0,47.9277,47.9532,47.9192,47.9532,24749.0
2015-11-05 15:00:00,56.28,56.28,56.24,56.26,25538.0,47.9532,47.9532,47.9192,47.9362,25538.0
2015-11-05 15:10:00,56.25,56.31,56.22,56.3,39338.0,47.9277,47.9788,47.9021,47.9703,39338.0
2015-11-05 15:20:00,56.31,56.38,56.3,56.37,22153.0,47.9788,48.0384,47.9703,48.0299,22153.0
2015-11-05 15:30:00,56.37,56.37,56.3,56.32,43284.0,48.0299,48.0299,47.9703,47.9873,43284.0
2015-11-05 15:40:00,56.32,56.35,56.28,56.3,56695.0,47.9873,48.0129,47.9532,47.9703,56695.0
2015-11-05 15:50:00,56.3,56.34,56.3,56.31,107860.0,47.9703,48.0044,47.9703,47.9788,107860.0
2015-11-06 09:30:00,56.7,56.7,56.23,56.38,77458.0,48.3111,48.3111,47.9106,48.0384,77458.0
2015-11-06 09:40:00,56.37,56.4,56.2,56.23,75931.0,48.0299,48.0555,47.8851,47.9106,75931.0
2015-11-06 09:50:00,56.24,56.26,56.11,56.15,46339.0,47.9192,47.9362,47.8084,47.8425,46339.0
2015-11-06 10:00:00,56.16,56.16,55.99,56.04,40868.0,47.851,47.851,47.7061,47.7487,40868.0
2015-11-06 10:10:00,56.05,56.08,55.94,55.99,46989.0,47.7573,47.7828,47.6635,47.7061,46989.0
2015-11-06 10:20:00,55.98,56.04,55.93,55.98,44482.0,47.6976,47.7487,47.655,47.6976,44482.0
2015-11-06 10:30:00,55.98,56.1,55.95,56.09,151126.0,47.6976,47.7999,47.6721,47.7913,151126.0
2015-11-06 10:40:00,56.1,56.23,56.09,56.12,33409.0,47.7999,47.9106,47.7913,47.8169,33409.0
2015-11-06 10:50:00,56.11,56.12,56.0,56.1,28931.0,47.8084,47.8169,47.7147,47.7999,28931.0
2015-11-06 11:00:00,56.1,56.13,56.02,56.1,53771.0,47.7999,47.8254,47.7317,47.7999,53771.0
2015-11-06 11:10:00,56.1,56.14,56.04,56.08,38890.0,47.7999,47.8339,47.7487,47.7828,38890.0
2015-11-06 11:20:00,56.08,56.14,55.97,56.01,56265.0,47.7828,47.8339,47.6891,47.7232,56265.0
2015-11-06 11:30:00,56.02,56.09,56.0,56.06,77354.0,47.7317,47.7913,47.7147,47.7658,77354.0
2015-11-06 11:40:00,56.06,56.15,56.02,56.12,23090.0,47.7658,47.8425,47.7317,47.8169,23090.0
2015-11-06 11:50:00,56.13,56.14,56.02,56.03,12906.0,47.8254,47.8339,47.7317,47.7402,12906.0
2015-11-06 12:00:00,56.04,56.08,56.01,56.03,40107.0,47.7487,47.7828,47.7232,47.7402,40107.0
2015-11-06 12:10:00,56.04,56.05,55.96,55.96,22610.0,47.7487,47.7573,47.6806,47.6806,22610.0
2015-11-06 12:20:00,55.95,55.98,55.9,55.96,10099.0,47.6721,47.6976,47.6295,47.6806,10099.0
2015-11-06 12:30:00,55.95,55.96,55.86,55.88,12461.0,47.6721,47.6806,47.5954,47.6124,12461.0
2015-11-06 12:40:00,55.9,55.96,55.89,55.92,18956.0,47.6295,47.6806,47.6209,47.6465,18956.0
2015-11-06 12:50:00,55.92,55.93,55.89,55.93,12843.0,47.6465,47.655,47.6209,47.655,12843.0
2015-11-06 13:00:00,55.94,56.0,55.93,56.0,14089.0,47.6635,47.7147,47.655,47.7147,14089.0
2015-11-06 13:10:00,56.02,56.03,55.99,56.0,9224.0,47.7317,47.7402,47.7061,47.7147,9224.0
2015-11-06 13:20:00,56.01,56.03,55.94,55.95,21635.0,47.7232,47.7402,47.6635,47.6721,21635.0
2015-11-06 13:30:00,55.96,55.97,55.93,55.93,30155.0,47.6806,47.6891,47.655,47.655,30155.0
2015-11-06 13:40:00,55.94,55.97,55.9,55.95,21676.0,47.6635,47.6891,47.6295,47.6721,21676.0
2015-11-06 13:50:00,55.95,55.99,55.93,55.99,51493.0,47.6721,47.7061,47.655,47.7061,51493.0
2015-11-06 14:00:00,55.98,56.03,55.94,56.0,42059.0,47.6976,47.7402,47.6635,47.7147,42059.0
2015-11-06 14:10:00,56.0,56.02,55.94,55.95,65758.0,47.7147,47.7317,47.6635,47.6721,65758.0
2015-11-06 14:20:00,55.95,55.99,55.93,55.98,28420.0,47.6721,47.7061,47.655,47.6976,28420.0
2015-11-06 14:30:00,55.97,55.99,55.85,55.86,53330.0,47.6891,47.7061,47.5869,47.5954,53330.0
2015-11-06 14:40:00,55.85,55.89,55.84,55.87,58761.0,47.5869,47.6209,47.5783,47.6039,58761.0
2015-11-06 14:50:00,55.87,55.91,55.83,55.9,31808.0,47.6039,47.638,47.5698,47.6295,31808.0
2015-11-06 15:00:00,55.89,55.91,55.84,55.88,40434.0,47.6209,47.638,47.5783,47.6124,40434.0
2015-11-06 15:10:00,55.87,55.95,55.84,55.94,32978.0,47.6039,47.6721,47.5783,47.6635,32978.0
2015-11-06 15:20:00,55.95,56.0,55.93,55.98,34690.0,47.6721,47.7147,47.655,47.6976,34690.0
2015-11-06 15:30:00,55.98,56.06,55.97,56.0,47184.0,47.6976,47.7658,47.6891,47.7147,47184.0
2015-11-06 15:40:00,55.98,56.06,55.97,56.03,40733.0,47.6976,47.7658,47.6891,47.7402,40733.0
2015-11-06 15:50:00,56.04,56.11,56.04,56.11,121359.0,47.7487,47.8084,47.7487,47.8084,121359.0
2015-11-09 09:30:00,56.02,56.08,55.85,55.98,45322.0,47.7317,47.7828,47.5869,47.6976,45322.0
2015-11-09 09:40:00,55.99,56.0,55.75,55.82,34444.0,47.7061,47.7147,47.5017,47.5613,34444.0
2015-11-09 09:50:00,55.83,55.87,55.77,55.8,44333.0,47.5698,47.6039,47.5187,47.5443,44333.0
2015-11-09 10:00:00,55.8,55.94,55.8,55.91,26288.0,47.5443,47.6635,47.5443,47.638,26288.0
2015-11-09 10:10:00,55.9,55.98,55.85,55.97,70251.0,47.6295,47.6976,47.5869,47.6891,70251.0
2015-11-09 10:20:00,55.97,55.97,55.85,55.89,42746.0,47.6891,47.6891,47.5869,47.6209,42746.0
2015-11-09 10:30:00,55.89,55.89,55.83,55.87,34200.0,47.6209,47.6209,47.5698,47.6039,34200.0
2015-11-09 10:40:00,55.87,55.87,55.74,55.79,36310.0,47.6039,47.6039,47.4931,47.5357,36310.0
2015-11-09 10:50:00,55.78,55.8,55.74,55.77,39219.0,47.5272,47.5443,47.4931,47.5187,39219.0
2015-11-09 11:00:00,55.76,55.78,55.72,55.77,66314.0,47.5102,47.5272,47.4761,47.5187,66314.0
2015-11-09 11:10:00,55.76,55.8,55.73,55.79,52182.0,47.5102,47.5443,47.4846,47.5357,52182.0
2015-11-09 11:20:00,55.77,55.8,55.74,55.77,46457.0,47.5187,47.5443,47.4931,47.5187,46457.0
2015-11-09 11:30:00,55.77,55.79,55.74,55.76,38657.0,47.5187,47.5357,47.4931,47.5102,38657.0
2015-11-09 11:40:00,55.75,55.78,55.62,55.64,90761.0,47.5017,47.5272,47.3909,47.4079,90761.0
2015-11-09 11:50:00,55.64,55.68,55.57,55.6,68813.0,47.4079,47.442,47.3483,47.3738,68813.0
2015-11-09 12:00:00,55.6,55.64,55.58,55.62,83187.0,47.3738,47.4079,47.3568,47.3909,83187.0
2015-11-09 12:10:00,55.62,55.67,55.6,55.63,34689.0,47.3909,47.4335,47.3738,47.3994,34689.0
2015-11-09 12:20:00,55.63,55.65,55.62,55.62,33162.0,47.3994,47.4164,47.3909,47.3909,33162.0
2015-11-09 12:30:00,55.62,55.63,55.6,55.62,12216.0,47.3909,47.3994,47.3738,47.3909,12216.0
2015-11-09 12:40:00,55.62,55.68,55.62,55.63,23552.0,47.3909,47.442,47.3909,47.3994,23552.0
2015-11-09 12:50:00,55.63,55.67,55.61,55.64,19814.0,47.3994,47.4335,47.3824,47.4079,19814.0
2015-11-09 13:00:00,55.64,55.67,55.56,55.56,31056.0,47.4079,47.4335,47.3398,47.3398,31056.0
2015-11-09 13:10:00,55.57,55.58,55.46,55.46,27769.0,47.3483,47.3568,47.2546,47.2546,27769.0
2015-11-09 13:20:00,55.46,55.53,55.46,55.52,11754.0,47.2546,47.3142,47.2546,47.3057,11754.0
2015-11-09 13:30:00,55.52,55.56,55.49,55.55,20372.0,47.3057,47.3398,47.2801,47.3312,20372.0
2015-11-09 13:40:00,55.55,55.61,55.55,55.56,12579.0,47.3312,47.3824,47.3312,47.3398,12579.0
2015-11-09 13:50:00,55.56,55.57,55.51,55.57,28019.0,47.3398,47.3483,47.2972,47.3483,28019.0
2015-11-09 14:00:00,55.57,55.65,55.55,55.63,22593.0,47.3483,47.4164,47.3312,47.3994,22593.0
2015-11-09 14:10:00,55.62,55.64,55.57,55.61,24908.0,47.3909,47.4079,47.3483,47.3824,24908.0
2015-11-09 14:20:00,55.61,55.67,55.6,55.66,17005.0,47.3824,47.4335,47.3738,47.425,17005.0
2015-11-09 14:30:00,55.66,55.71,55.62,55.63,35566.0,47.425,47.4676,47.3909,47.3994,35566.0
2015-11-09 14:40:00,55.62,55.67,55.61,55.63,43514.0,47.3909,47.4335,47.3824,47.3994,43514.0
2015-11-09 14:50:00,55.63,55.64,55.57,55.57,26264.0,47.3994,47.4079,47.3483,47.3483,26264.0
2015-11-09 15:00:00,55.58,55.59,55.5,55.52,48794.0,47.3568,47.3653,47.2886,47.3057,48794.0
2015-11-09 15:10:00,55.51,55.55,55.47,55.52,40019.0,47.2972,47.3312,47.2631,47.3057,40019.0
2015-11-09 15:20:00,55.51,55.62,55.49,55.61,47363.0,47.2972,47.3909,47.2801,47.3824,47363.0
2015-11-09 15:30:00,55.61,55.74,55.61,55.74,76147.0,47.3824,47.4931,47.3824,47.4931,76147.0
2015-11-09 15:40:00,55.74,55.78,55.72,55.76,138121.0,47.4931,47.5272,47.4761,47.5102,138121.0
2015-11-09 15:50:00,55.76,55.76,55.63,55.64,221302.0,47.5102,47.5102,47.3994,47.4079,221302.0
2015-11-10 09:30:00,55.57,55.82,55.49,55.74,39455.0,47.3483,47.5613,47.2801,47.4931,39455.0
2015-11-10 09:40:00,55.75,55.78,55.66,55.76,59478.0,47.5017,47.5272,47.425,47.5102,59478.0
2015-11-10 09:50:00,55.78,55.78,55.69,55.75,23971.0,47.5272,47.5272,47.4505,47.5017,23971.0
2015-11-10 10:00:00,55.75,55.77,55.68,55.71,14588.0,47.5017,47.5187,47.442,47.4676,14588.0
2015-11-10 10:10:00,55.71,55.76,55.61,55.61,20795.0,47.4676,47.5102,47.3824,47.3824,20795.0
2015-11-10 10:20:00,55.61,55.64,55.57,55.64,15973.0,47.3824,47.4079,47.3483,47.4079,15973.0
2015-11-10 10:30:00,55.62,55.68,55.6,55.68,10238.0,47.3909,47.442,47.3738,47.442,10238.0
2015-11-10 10:40:00,55.67,55.68,55.61,55.64,31293.0,47.4335,47.442,47.3824,47.4079,31293.0
2015-11-10 10:50:00,55.65,55.86,55.65,55.74,128981.0,47.4164,47.5954,47.4164,47.4931,128981.0
2015-11-10 11:00:00,55.74,55.78,55.71,55.71,15552.0,47.4931,47.5272,47.4676,47.4676,15552.0
2015-11-10 11:10:00,55.71,55.73,55.63,55.69,33659.0,47.4676,47.4846,47.3994,47.4505,33659.0
2015-11-10 11:20:00,55.68,55.72,55.58,55.61,19107.0,47.442,47.4761,47.3568,47.3824,19107.0
2015-11-10 11:30:00,55.61,55.66,55.61,55.61,20758.0,47.3824,47.425,47.3824,47.3824,20758.0
2015-11-10 11:40:00,55.61,55.71,55.6,55.69,22732.0,47.3824,47.4676,47.3738,47.4505,22732.0
2015-11-10 11:50:00,55.69,55.69,55.61,55.61,13986.0,47.4505,47.4505,47.3824,47.3824,13986.0
2015-11-10 12:00:00,55.61,55.64,55.6,55.63,16772.0,47.3824,47.4079,47.3738,47.3994,16772.0
2015-11-10 12:10:00,55.63,55.7,55.61,55.69,13062.0,47.3994,47.459,47.3824,47.4505,13062.0
2015-11-10 12:20:00,55.68,55.71,55.6,55.61,25815.0,47.442,47.4676,47.3738,47.3824,25815.0
2015-11-10 12:30:00,55.6,55.6,55.53,55.58,29239.0,47.3738,47.3738,47.3142,47.3568,29239.0
2015-11-10 12:40:00,55.58,55.61,55.55,55.61,35528.0,47.3568,47.3824,47.3312,47.3824,35528.0
2015-11-10 12:50:00,55.61,55.61,55.58,55.58,10312.0,47.3824,47.3824,47.3568,47.3568,10312.0
2015-11-10 13:00:00,55.58,55.63,55.57,55.59,22268.0,47.3568,47.3994,47.3483,47.3653,22268.0
2015-11-10 13:10:00,55.59,55.62,55.56,55.59,23296.0,47.3653,47.3909,47.3398,47.3653,23296.0
2015-11-10 13:20:00,55.59,55.66,55.56,55.66,25794.0,47.3653,47.425,47.3398,47.425,25794.0
2015-11-10 13:30:00,55.66,55.66,55.61,55.62,20402.0,47.425,47.425,47.3824,47.3909,20402.0
2015-11-10 13:40:00,55.61,55.71,55.61,55.7,19501.0,47.3824,47.4676,47.3824,47.459,19501.0
2015-11-10 13:50:00,55.71,55.77,55.7,55.77,15536.0,47.4676,47.5187,47.459,47.5187,15536.0
2015-11-10 14:00:00,55.76,55.8,55.75,55.76,26100.0,47.5102,47.5443,47.5017,47.5102,26100.0
2015-11-10 14:10:00,55.75,55.76,55.71,55.72,18580.0,47.5017,47.5102,47.4676,47.4761,18580.0
2015-11-10 14:20:00,55.72,55.73,55.71,55.73,22469.0,47.4761,47.4846,47.4676,47.4846,22469.0
2015-11-10 14:30:00,55.73,55.78,55.72,55.78,21596.0,47.4846,47.5272,47.4761,47.5272,21596.0
2015-11-10 14:40:00,55.78,55.84,55.75,55.81,24037.0,47.5272,47.5783,47.5017,47.5528,24037.0
2015-11-10 14:50:00,55.82,55.83,55.73,55.74,26237.0,47.5613,47.5698,47.4846,47.4931,26237.0
2015-11-10 15:00:00,55.73,55.74,55.69,55.71,48751.0,47.4846,47.4931,47.4505,47.4676,48751.0
2015-11-10 15:10:00,55.7,55.74,55.67,55.68,54731.0,47.459,47.4931,47.4335,47.442,54731.0
2015-11-10 15:20:00,55.68,55.71,55.61,55.63,105712.0,47.442,47.4676,47.3824,47.3994,105712.0
2015-11-10 15:30:00,55.63,55.68,55.62,55.66,64902.0,47.3994,47.442,47.3909,47.425,64902.0
2015-11-10 15:40:00,55.66,55.69,55.65,55.66,125163.0,47.425,47.4505,47.4164,47.425,125163.0
2015-11-10 15:50:00,55.66,55.69,55.58,55.66,262771.0,47.425,47.4505,47.3568,47.425,262771.0
2015-11-11 09:30:00,55.74,55.83,55.41,55.65,103116.0,47.4931,47.5698,47.212,47.4164,103116.0
2015-11-11 09:40:00,55.64,55.69,55.58,55.59,49216.0,47.4079,47.4505,47.3568,47.3653,49216.0
2015-11-11 09:50:00,55.6,55.71,55.6,55.64,46379.0,47.3738,47.4676,47.3738,47.4079,46379.0
2015-11-11 10:00:00,55.64,55.65,55.52,55.52,40208.0,47.4079,47.4164,47.3057,47.3057,40208.0
2015-11-11 10:10:00,55.52,55.54,55.4,55.48,67596.0,47.3057,47.3227,47.2034,47.2716,67596.0
2015-11-11 10:20:00,55.47,55.48,55.41,55.45,31481.0,47.2631,47.2716,47.212,47.246,31481.0
2015-11-11 10:30:00,55.45,55.48,55.4,55.44,72382.0,47.246,47.2716,47.2034,47.2375,72382.0
2015-11-11 10:40:00,55.44,55.52,55.39,55.51,63234.0,47.2375,47.3057,47.1949,47.2972,63234.0
2015-11-11 10:50:00,55.51,55.55,55.47,55.52,40051.0,47.2972,47.3312,47.2631,47.3057,40051.0
2015-11-11 11:00:00,55.53,55.59,55.49,55.56,53276.0,47.3142,47.3653,47.2801,47.3398,53276.0
2015-11-11 11:10:00,55.56,55.63,55.54,55.59,52908.0,47.3398,47.3994,47.3227,47.3653,52908.0
2015-11-11 11:20:00,55.6,55.64,55.59,55.64,24639.0,47.3738,47.4079,47.3653,47.4079,24639.0
2015-11-11 11:30:00,55.64,55.68,55.62,55.63,16107.0,47.4079,47.442,47.3909,47.3994,16107.0
2015-11-11 11:40:00,55.62,55.66,55.61,55.66,20695.0,47.3909,47.425,47.3824,47.425,20695.0
2015-11-11 11:50:00,55.67,55.68,55.62,55.63,22385.0,47.4335,47.442,47.3909,47.3994,22385.0
2015-11-11 12:00:00,55.63,55.66,55.59,55.65,20836.0,47.3994,47.425,47.3653,47.4164,20836.0
2015-11-11 12:10:00,55.64,55.68,55.62,55.64,28056.0,47.4079,47.442,47.3909,47.4079,28056.0
2015-11-11 12:20:00,55.63,55.71,55.62,55.67,27899.0,47.3994,47.4676,47.3909,47.4335,27899.0
2015-11-11 12:30:00,55.67,55.72,55.66,55.68,29198.0,47.4335,47.4761,47.425,47.442,29198.0
2015-11-11 12:40:00,55.68,55.72,55.66,55.69,22585.0,47.442,47.4761,47.425,47.4505,22585.0
2015-11-11 12:50:00,55.7,55.7,55.67,55.69,7423.0,47.459,47.459,47.4335,47.4505,7423.0
2015-11-11 13:00:00,55.69,55.7,55.61,55.62,20223.0,47.4505,47.459,47.3824,47.3909,20223.0
2015-11-11 13:10:00,55.62,55.62,55.53,55.53,20288.0,47.3909,47.3909,47.3142,47.3142,20288.0
2015-11-11 13:20:00,55.53,55.56,55.49,55.52,173494.0,47.3142,47.3398,47.2801,47.3057,173494.0
2015-11-11 13:30:00,55.52,55.53,55.43,55.49,39297.0,47.3057,47.3142,47.229,47.2801,39297.0
2015-11-11 13:40:00,55.49,55.53,55.46,55.48,68553.0,47.2801,47.3142,47.2546,47.2716,68553.0
2015-11-11 13:50:00,55.48,55.55,55.48,55.5,37420.0,47.2716,47.3312,47.2716,47.2886,37420.0
2015-11-11 14:00:00,55.5,55.52,55.47,55.51,49328.0,47.2886,47.3057,47.2631,47.2972,49328.0
2015-11-11 14:10:00,55.51,55.53,55.49,55.53,32594.0,47.2972,47.3142,47.2801,47.3142,32594.0
2015-11-11 14:20:00,55.52,55.6,55.52,55.59,26667.0,47.3057,47.3738,47.3057,47.3653,26667.0
2015-11-11 14:30:00,55.6,55.6,55.51,55.54,44175.0,47.3738,47.3738,47.2972,47.3227,44175.0
2015-11-11 14:40:00,55.54,55.55,55.48,55.5,58106.0,47.3227,47.3312,47.2716,47.2886,58106.0
2015-11-11 14:50:00,55.5,55.5,55.45,55.46,26153.0,47.2886,47.2886,47.246,47.2546,26153.0
2015-11-11 15:00:00,55.46,55.54,55.45,55.48,60175.0,47.2546,47.3227,47.246,47.2716,60175.0
2015-11-11 15:10:00,55.49,55.55,55.47,55.5,32851.0,47.2801,47.3312,47.2631,47.2886,32851.0
2015-11-11 15:20:00,55.5,55.55,55.48,55.53,75210.0,47.2886,47.3312,47.2716,47.3142,75210.0
2015-11-11 15:30:00,55.53,55.55,55.49,55.54,66673.0,47.3142,47.3312,47.2801,47.3227,66673.0
2015-11-11 15:40:00,55.54,55.58,55.53,55.54,78922.0,47.3227,47.3568,47.3142,47.3227,78922.0
2015-11-11 15:50:00,55.53,55.61,55.53,55.55,167175.0,47.3142,47.3824,47.3142,47.3312,167175.0
2015-11-12 09:30:00,55.16,55.4,55.16,55.25,35183.0,46.9989,47.2034,46.9989,47.0756,35183.0
2015-11-12 09:40:00,55.28,55.31,55.1,55.13,29450.0,47.1012,47.1267,46.9478,46.9734,29450.0
2015-11-12 09:50:00,55.14,55.15,55.07,55.11,24872.0,46.9819,46.9904,46.9223,46.9563,24872.0
2015-11-12 10:00:00,55.11,55.12,54.98,55.02,36056.0,46.9563,46.9649,46.8456,46.8797,36056.0
2015-11-12 10:10:00,55.04,55.15,55.0,55.12,26749.0,46.8967,46.9904,46.8626,46.9649,26749.0
2015-11-12 10:20:00,55.11,55.12,55.06,55.06,27303.0,46.9563,46.9649,46.9137,46.9137,27303.0
2015-11-12 10:30:00,55.06,55.14,55.0,55.13,54347.0,46.9137,46.9819,46.8626,46.9734,54347.0
2015-11-12 10:40:00,55.12,55.13,55.06,55.08,24131.0,46.9649,46.9734,46.9137,46.9308,24131.0
2015-11-12 10:50:00,55.09,55.24,55.09,55.23,17664.0,46.9393,47.0671,46.9393,47.0586,17664.0
2015-11-12 11:00:00,55.23,55.31,55.22,55.3,17615.0,47.0586,47.1267,47.0501,47.1182,17615.0
2015-11-12 11:10:00,55.29,55.31,55.22,55.23,21042.0,47.1097,47.1267,47.0501,47.0586,21042.0
2015-11-12 11:20:00,55.23,55.24,55.16,55.18,21224.0,47.0586,47.0671,46.9989,47.016,21224.0
2015-11-12 11:30:00,55.17,55.17,55.1,55.11,20191.0,47.0075,47.0075,46.9478,46.9563,20191.0
2015-11-12 11:40:00,55.11,55.16,55.08,55.1,33926.0,46.9563,46.9989,46.9308,46.9478,33926.0
2015-11-12 11:50:00,55.1,55.16,55.05,55.14,30382.0,46.9478,46.9989,46.9052,46.9819,30382.0
2015-11-12 12:00:00,55.14,55.18,55.1,55.1,18482.0,46.9819,47.016,46.9478,46.9478,18482.0
2015-11-12 12:10:00,55.1,55.11,55.0,55.01,20551.0,46.9478,46.9563,46.8626,46.8711,20551.0
2015-11-12 12:20:00,55.01,55.02,54.97,55.02,14421.0,46.8711,46.8797,46.8371,46.8797,14421.0
2015-11-12 12:30:00,55.03,55.03,54.99,55.01,14460.0,46.8882,46.8882,46.8541,46.8711,14460.0
2015-11-12 12:40:00,55.01,55.09,55.01,55.09,22980.0,46.8711,46.9393,46.8711,46.9393,22980.0
2015-11-12 12:50:00,55.1,55.15,55.06,55.07,20390.0,46.9478,46.9904,46.9137,46.9223,20390.0
2015-11-12 13:00:00,55.07,55.12,55.05,55.06,17648.0,46.9223,46.9649,46.9052,46.9137,17648.0
2015-11-12 13:10:00,55.06,55.2,55.06,55.15,29223.0,46.9137,47.033,46.9137,46.9904,29223.0
2015-11-12 13:20:00,55.15,55.18,55.09,55.14,23230.0,46.9904,47.016,46.9393,46.9819,23230.0
2015-11-12 13:30:00,55.15,55.18,55.13,55.17,28861.0,46.9904,47.016,46.9734,47.0075,28861.0
2015-11-12 13:40:00,55.18,55.2,55.08,55.15,27417.0,47.016,47.033,46.9308,46.9904,27417.0
2015-11-12 13:50:00,55.14,55.18,55.11,55.14,26232.0,46.9819,47.016,46.9563,46.9819,26232.0
2015-11-12 14:00:00,55.14,55.18,55.12,55.17,24467.0,46.9819,47.016,46.9649,47.0075,24467.0
2015-11-12 14:10:00,55.17,55.18,55.09,55.1,25502.0,47.0075,47.016,46.9393,46.9478,25502.0
2015-11-12 14:20:00,55.1,55.15,55.05,55.15,29204.0,46.9478,46.9904,46.9052,46.9904,29204.0
2015-11-12 14:30:00,55.15,55.17,55.08,55.08,23833.0,46.9904,47.0075,46.9308,46.9308,23833.0
2015-11-12 14:40:00,55.09,55.09,55.01,55.01,31999.0,46.9393,46.9393,46.8711,46.8711,31999.0
2015-11-12 14:50:00,55.02,55.02,54.95,55.01,51212.0,46.8797,46.8797,46.82,46.8711,51212.0
2015-11-12 15:00:00,55.0,55.03,54.97,55.01,23492.0,46.8626,46.8882,46.8371,46.8711,23492.0
2015-11-12 15:10:00,55.0,55.06,54.98,55.05,34143.0,46.8626,46.9137,46.8456,46.9052,34143.0
2015-11-12 15:20:00,55.05,55.06,54.99,55.03,29859.0,46.9052,46.9137,46.8541,46.8882,29859.0
2015-11-12 15:30:00,55.03,55.03,54.98,54.99,58639.0,46.8882,46.8882,46.8456,46.8541,58639.0
2015-11-12 15:40:00,54.98,54.99,54.9,54.91,68401.0,46.8456,46.8541,46.7774,46.7859,68401.0
2015-11-12 15:50:00,54.91,54.91,54.84,54.84,213246.0,46.7859,46.7859,46.7263,46.7263,213246.0
2015-11-13 09:30:00,54.69,54.99,54.66,54.67,150469.0,46.5985,46.8541,46.5729,46.5814,150469.0
2015-11-13 09:40:00,54.68,54.78,54.64,54.75,37581.0,46.59,46.6752,46.5559,46.6496,37581.0
2015-11-13 09:50:00,54.76,54.79,54.65,54.73,32390.0,46.6581,46.6837,46.5644,46.6326,32390.0
2015-11-13 10:00:00,54.75,54.77,54.62,54.7,65523.0,46.6496,46.6666,46.5388,46.607,65523.0
2015-11-13 10:10:00,54.71,54.75,54.67,54.71,154398.0,46.6155,46.6496,46.5814,46.6155,154398.0
2015-11-13 10:20:00,54.7,54.71,54.55,54.55,133562.0,46.607,46.6155,46.4792,46.4792,133562.0
2015-11-13 10:30:00,54.56,54.57,54.44,54.46,66330.0,46.4877,46.4962,46.3855,46.4025,66330.0
2015-11-13 10:40:00,54.46,54.48,54.34,54.41,91027.0,46.4025,46.4195,46.3003,46.3599,91027.0
2015-11-13 10:50:00,54.42,54.42,54.33,54.37,42624.0,46.3684,46.3684,46.2917,46.3258,42624.0
2015-11-13 11:00:00,54.37,54.4,54.27,54.35,71022.0,46.3258,46.3514,46.2406,46.3088,71022.0
2015-11-13 11:10:00,54.35,54.36,54.17,54.25,34818.0,46.3088,46.3173,46.1554,46.2236,34818.0
2015-11-13 11:20:00,54.26,54.51,54.25,54.46,95136.0,46.2321,46.4451,46.2236,46.4025,95136.0
2015-11-13 11:30:00,54.46,54.46,54.34,54.34,20208.0,46.4025,46.4025,46.3003,46.3003,20208.0
2015-11-13 11:40:00,54.33,54.43,54.32,54.43,15765.0,46.2917,46.3769,46.2832,46.3769,15765.0
2015-11-13 11:50:00,54.43,54.53,54.41,54.53,25395.0,46.3769,46.4622,46.3599,46.4622,25395.0
2015-11-13 12:00:00,54.53,54.53,54.48,54.52,16950.0,46.4622,46.4622,46.4195,46.4536,16950.0
2015-11-13 12:10:00,54.53,54.68,54.53,54.65,13330.0,46.4622,46.59,46.4622,46.5644,13330.0
2015-11-13 12:20:00,54.65,54.66,54.56,54.56,18853.0,46.5644,46.5729,46.4877,46.4877,18853.0
2015-11-13 12:30:00,54.56,54.59,54.49,54.5,16934.0,46.4877,46.5133,46.4281,46.4366,16934.0
2015-11-13 12:40:00,54.49,54.49,54.37,54.39,17861.0,46.4281,46.4281,46.3258,46.3429,17861.0
2015-11-13 12:50:00,54.38,54.41,54.37,54.41,25830.0,46.3343,46.3599,46.3258,46.3599,25830.0
2015-11-13 13:00:00,54.41,54.48,54.38,54.4,22720.0,46.3599,46.4195,46.3343,46.3514,22720.0
2015-11-13 13:10:00,54.4,54.45,54.38,54.45,17476.0,46.3514,46.394,46.3343,46.394,17476.0
2015-11-13 13:20:00,54.45,54.47,54.38,54.39,26740.0,46.394,46.411,46.3343,46.3429,26740.0
2015-11-13 13:30:00,54.39,54.41,54.31,54.35,27726.0,46.3429,46.3599,46.2747,46.3088,27726.0
2015-11-13 13:40:00,54.36,54.42,54.35,54.37,22748.0,46.3173,46.3684,46.3088,46.3258,22748.0
2015-11-13 13:50:00,54.36,54.44,54.33,54.34,20185.0,46.3173,46.3855,46.2917,46.3003,20185.0
2015-11-13 14:00:00,54.34,54.38,54.3,54.3,24677.0,46.3003,46.3343,46.2662,46.2662,24677.0
2015-11-13 14:10:00,54.31,54.35,54.27,54.28,23381.0,46.2747,46.3088,46.2406,46.2491,23381.0
2015-11-13 14:20:00,54.28,54.28,54.2,54.22,28782.0,46.2491,46.2491,46.181,46.198,28782.0
2015-11-13 14:30:00,54.22,54.24,54.17,54.18,37731.0,46.198,46.2151,46.1554,46.1639,37731.0
2015-11-13 14:40:00,54.19,54.2,54.1,54.14,29470.0,46.1725,46.181,46.0958,46.1299,29470.0
2015-11-13 14:50:00,54.15,54.17,54.09,54.11,33480.0,46.1384,46.1554,46.0873,46.1043,33480.0
2015-11-13 15:00:00,54.12,54.18,54.12,54.16,24737.0,46.1128,46.1639,46.1128,46.1469,24737.0
2015-11-13 15:10:00,54.16,54.24,54.15,54.16,57012.0,46.1469,46.2151,46.1384,46.1469,57012.0
2015-11-13 15:20:00,54.16,54.2,54.13,54.16,48381.0,46.1469,46.181,46.1213,46.1469,48381.0
2015-11-13 15:30:00,54.17,54.24,54.12,54.17,48445.0,46.1554,46.2151,46.1128,46.1554,48445.0
2015-11-13 15:40:00,54.16,54.23,54.12,54.19,89143.0,46.1469,46.2065,46.1128,46.1725,89143.0
2015-11-13 15:50:00,54.18,54.2,54.13,54.17,114656.0,46.1639,46.181,46.1213,46.1554,114656.0
2015-11-16 09:30:00,54.0,54.25,53.95,54.24,50360.0,46.0106,46.2236,45.968,46.2151,50360.0
2015-11-16 09:40:00,54.23,54.35,54.22,54.3,38600.0,46.2065,46.3088,46.198,46.2662,38600.0
2015-11-16 09:50:00,54.3,54.34,54.26,54.3,60286.0,46.2662,46.3003,46.2321,46.2662,60286.0
2015-11-16 10:00:00,54.31,54.33,54.25,54.27,35770.0,46.2747,46.2917,46.2236,46.2406,35770.0
2015-11-16 10:10:00,54.27,54.37,54.26,54.35,39466.0,46.2406,46.3258,46.2321,46.3088,39466.0
2015-11-16 10:20:00,54.36,54.4,54.3,54.33,35924.0,46.3173,46.3514,46.2662,46.2917,35924.0
2015-11-16 10:30:00,54.32,54.43,54.31,54.43,38892.0,46.2832,46.3769,46.2747,46.3769,38892.0
2015-11-16 10:40:00,54.42,54.46,54.38,54.39,20870.0,46.3684,46.4025,46.3343,46.3429,20870.0
2015-11-16 10:50:00,54.38,54.38,54.28,54.32,25445.0,46.3343,46.3343,46.2491,46.2832,25445.0
2015-11-16 11:00:00,54.32,54.48,54.32,54.45,47089.0,46.2832,46.4195,46.2832,46.394,47089.0
2015-11-16 11:10:00,54.45,54.51,54.39,54.48,29765.0,46.394,46.4451,46.3429,46.4195,29765.0
2015-11-16 11:20:00,54.48,54.53,54.41,54.43,21795.0,46.4195,46.4622,46.3599,46.3769,21795.0
2015-11-16 11:30:00,54.44,54.54,54.44,54.49,18462.0,46.3855,46.4707,46.3855,46.4281,18462.0
2015-11-16 11:40:00,54.48,54.62,54.48,54.59,33961.0,46.4195,46.5388,46.4195,46.5133,33961.0
2015-11-16 11:50:00,54.59,54.6,54.5,54.55,42413.0,46.5133,46.5218,46.4366,46.4792,42413.0
2015-11-16 12:00:00,54.56,54.61,54.53,54.61,17146.0,46.4877,46.5303,46.4622,46.5303,17146.0
2015-11-16 12:10:00,54.61,54.63,54.54,54.6,15215.0,46.5303,46.5474,46.4707,46.5218,15215.0
2015-11-16 12:20:00,54.6,54.64,54.6,54.63,10563.0,46.5218,46.5559,46.5218,46.5474,10563.0
2015-11-16 12:30:00,54.64,54.71,54.62,54.65,38293.0,46.5559,46.6155,46.5388,46.5644,38293.0
2015-11-16 12:40:00,54.65,54.67,54.58,54.6,19193.0,46.5644,46.5814,46.5048,46.5218,19193.0
2015-11-16 12:50:00,54.59,54.62,54.54,54.56,15832.0,46.5133,46.5388,46.4707,46.4877,15832.0
2015-11-16 13:00:00,54.57,54.61,54.55,54.6,12800.0,46.4962,46.5303,46.4792,46.5218,12800.0
2015-11-16 13:10:00,54.6,54.66,54.6,54.66,13832.0,46.5218,46.5729,46.5218,46.5729,13832.0
2015-11-16 13:20:00,54.66,54.68,54.58,54.58,12888.0,46.5729,46.59,46.5048,46.5048,12888.0
2015-11-16 13:30:00,54.59,54.64,54.58,54.62,36946.0,46.5133,46.5559,46.5048,46.5388,36946.0
2015-11-16 13:40:00,54.61,54.65,54.6,54.61,25318.0,46.5303,46.5644,46.5218,46.5303,25318.0
2015-11-16 13:50:00,54.61,54.63,54.59,54.63,19619.0,46.5303,46.5474,46.5133,46.5474,19619.0
2015-11-16 14:00:00,54.63,54.65,54.57,54.59,23436.0,46.5474,46.5644,46.4962,46.5133,23436.0
2015-11-16 14:10:00,54.59,54.64,54.56,54.62,38962.0,46.5133,46.5559,46.4877,46.5388,38962.0
2015-11-16 14:20:00,54.62,54.63,54.58,54.6,23542.0,46.5388,46.5474,46.5048,46.5218,23542.0
2015-11-16 14:30:00,54.59,54.7,54.59,54.65,27758.0,46.5133,46.607,46.5133,46.5644,27758.0
2015-11-16 14:40:00,54.66,54.71,54.66,54.67,52219.0,46.5729,46.6155,46.5729,46.5814,52219.0
2015-11-16 14:50:00,54.68,54.68,54.62,54.66,23395.0,46.59,46.59,46.5388,46.5729,23395.0
2015-11-16 15:00:00,54.66,54.74,54.66,54.71,24904.0,46.5729,46.6411,46.5729,46.6155,24904.0
2015-11-16 15:10:00,54.71,54.72,54.68,54.69,53025.0,46.6155,46.624,46.59,46.5985,53025.0
2015-11-16 15:20:00,54.69,54.81,54.68,54.76,49043.0,46.5985,46.7007,46.59,46.6581,49043.0
2015-11-16 15:30:00,54.76,54.84,54.76,54.81,53047.0,46.6581,46.7263,46.6581,46.7007,53047.0
2015-11-16 15:40:00,54.81,54.82,54.75,54.78,74207.0,46.7007,46.7092,46.6496,46.6752,74207.0
2015-11-16 15:50:00,54.78,54.86,54.76,54.86,152125.0,46.6752,46.7433,46.6581,46.7433,152125.0
2015-11-17 09:30:00,54.98,54.98,54.77,54.93,36984.0,46.8456,46.8456,46.6666,46.803,36984.0
2015-11-17 09:40:00,54.92,54.97,54.82,54.85,22954.0,46.7945,46.8371,46.7092,46.7348,22954.0
2015-11-17 09:50:00,54.85,54.85,54.72,54.76,23940.0,46.7348,46.7348,46.624,46.6581,23940.0
2015-11-17 10:00:00,54.75,54.94,54.74,54.92,39458.0,46.6496,46.8115,46.6411,46.7945,39458.0
2015-11-17 10:10:00,54.92,54.98,54.9,54.97,34681.0,46.7945,46.8456,46.7774,46.8371,34681.0
2015-11-17 10:20:00,54.96,55.0,54.94,55.0,39179.0,46.8285,46.8626,46.8115,46.8626,39179.0
2015-11-17 10:30:00,54.99,55.12,54.99,55.08,47580.0,46.8541,46.9649,46.8541,46.9308,47580.0
2015-11-17 10:40:00,55.08,55.13,55.03,55.13,26605.0,46.9308,46.9734,46.8882,46.9734,26605.0
2015-11-17 10:50:00,55.13,55.13,54.98,55.0,56857.0,46.9734,46.9734,46.8456,46.8626,56857.0
2015-11-17 11:00:00,55.0,55.0,54.9,54.9,46797.0,46.8626,46.8626,46.7774,46.7774,46797.0
2015-11-17 11:10:00,54.89,54.99,54.88,54.98,33415.0,46.7689,46.8541,46.7604,46.8456,33415.0
2015-11-17 11:20:00,54.98,55.02,54.96,54.99,36831.0,46.8456,46.8797,46.8285,46.8541,36831.0
2015-11-17 11:30:00,54.99,55.05,54.98,54.99,18010.0,46.8541,46.9052,46.8456,46.8541,18010.0
2015-11-17 11:40:00,55.0,55.02,54.98,55.0,31420.0,46.8626,46.8797,46.8456,46.8626,31420.0
2015-11-17 11:50:00,55.0,55.05,55.0,55.04,35803.0,46.8626,46.9052,46.8626,46.8967,35803.0
2015-11-17 12:00:00,55.04,55.07,55.0,55.0,32051.0,46.8967,46.9223,46.8626,46.8626,32051.0
2015-11-17 12:10:00,55.01,55.01,54.98,54.98,22500.0,46.8711,46.8711,46.8456,46.8456,22500.0
2015-11-17 12:20:00,54.98,54.98,54.92,54.95,12059.0,46.8456,46.8456,46.7945,46.82,12059.0
2015-11-17 12:30:00,54.95,54.98,54.9,54.91,14773.0,46.82,46.8456,46.7774,46.7859,14773.0
2015-11-17 12:40:00,54.91,54.91,54.8,54.82,20309.0,46.7859,46.7859,46.6922,46.7092,20309.0
2015-11-17 12:50:00,54.82,54.92,54.82,54.92,15704.0,46.7092,46.7945,46.7092,46.7945,15704.0
2015-11-17 13:00:00,54.91,54.96,54.88,54.92,15626.0,46.7859,46.8285,46.7604,46.7945,15626.0
2015-11-17 13:10:00,54.92,54.94,54.85,54.85,13158.0,46.7945,46.8115,46.7348,46.7348,13158.0
2015-11-17 13:20:00,54.86,54.87,54.76,54.76,16382.0,46.7433,46.7518,46.6581,46.6581,16382.0
2015-11-17 13:30:00,54.76,54.9,54.76,54.84,27596.0,46.6581,46.7774,46.6581,46.7263,27596.0
2015-11-17 13:40:00,54.83,54.9,54.8,54.88,57838.0,46.7178,46.7774,46.6922,46.7604,57838.0
2015-11-17 13:50:00,54.88,54.93,54.86,54.93,14242.0,46.7604,46.803,46.7433,46.803,14242.0
2015-11-17 14:00:00,54.93,54.95,54.86,54.93,15024.0,46.803,46.82,46.7433,46.803,15024.0
2015-11-17 14:10:00,54.94,54.96,54.92,54.92,12791.0,46.8115,46.8285,46.7945,46.7945,12791.0
2015-11-17 14:20:00,54.91,54.91,54.82,54.83,19969.0,46.7859,46.7859,46.7092,46.7178,19969.0
2015-11-17 14:30:00,54.82,54.83,54.76,54.79,25767.0,46.7092,46.7178,46.6581,46.6837,25767.0
2015-11-17 14:40:00,54.79,54.83,54.68,54.76,29155.0,46.6837,46.7178,46.59,46.6581,29155.0
2015-11-17 14:50:00,54.78,54.8,54.71,54.77,15254.0,46.6752,46.6922,46.6155,46.6666,15254.0
2015-11-17 15:00:00,54.77,54.78,54.65,54.66,31485.0,46.6666,46.6752,46.5644,46.5729,31485.0
2015-11-17 15:10:00,54.65,54.68,54.57,54.6,38675.0,46.5644,46.59,46.4962,46.5218,38675.0
2015-11-17 15:20:00,54.6,54.68,54.6,54.68,39917.0,46.5218,46.59,46.5218,46.59,39917.0
2015-11-17 15:30:00,54.68,54.72,54.63,54.68,51803.0,46.59,46.624,46.5474,46.59,51803.0
2015-11-17 15:40:00,54.68,54.78,54.66,54.7,53993.0,46.59,46.6752,46.5729,46.607,53993.0
2015-11-17 15:50:00,54.7,54.75,54.64,54.64,132732.0,46.607,46.6496,46.5559,46.5559,132732.0
2015-11-18 09:30:00,54.87,54.87,54.69,54.81,34753.0,46.7518,46.7518,46.5985,46.7007,34753.0
2015-11-18 09:40:00,54.81,54.9,54.77,54.88,20061.0,46.7007,46.7774,46.6666,46.7604,20061.0
2015-11-18 09:50:00,54.9,54.93,54.87,54.92,14657.0,46.7774,46.803,46.7518,46.7945,14657.0
2015-11-18 10:00:00,54.91,54.95,54.89,54.94,13700.0,46.7859,46.82,46.7689,46.8115,13700.0
2015-11-18 10:10:00,54.94,54.94,54.76,54.78,20540.0,46.8115,46.8115,46.6581,46.6752,20540.0
2015-11-18 10:20:00,54.78,54.84,54.76,54.78,17471.0,46.6752,46.7263,46.6581,46.6752,17471.0
2015-11-18 10:30:00,54.79,54.83,54.76,54.83,24471.0,46.6837,46.7178,46.6581,46.7178,24471.0
2015-11-18 10:40:00,54.82,54.85,54.79,54.82,14301.0,46.7092,46.7348,46.6837,46.7092,14301.0
2015-11-18 10:50:00,54.82,54.88,54.81,54.86,17118.0,46.7092,46.7604,46.7007,46.7433,17118.0
2015-11-18 11:00:00,54.86,54.9,54.82,54.9,18808.0,46.7433,46.7774,46.7092,46.7774,18808.0
2015-11-18 11:10:00,54.9,54.99,54.87,54.95,14487.0,46.7774,46.8541,46.7518,46.82,14487.0
2015-11-18 11:20:00,54.96,55.03,54.96,55.02,21698.0,46.8285,46.8882,46.8285,46.8797,21698.0
2015-11-18 11:30:00,55.03,55.06,55.02,55.05,10656.0,46.8882,46.9137,46.8797,46.9052,10656.0
2015-11-18 11:40:00,55.06,55.06,54.99,55.0,34413.0,46.9137,46.9137,46.8541,46.8626,34413.0
2015-11-18 11:50:00,54.99,55.0,54.97,54.99,22261.0,46.8541,46.8626,46.8371,46.8541,22261.0
2015-11-18 12:00:00,54.99,55.0,54.96,54.98,14911.0,46.8541,46.8626,46.8285,46.8456,14911.0
2015-11-18 12:10:00,54.99,55.03,54.99,55.02,20223.0,46.8541,46.8882,46.8541,46.8797,20223.0
2015-11-18 12:20:00,55.02,55.05,54.97,55.05,29987.0,46.8797,46.9052,46.8371,46.9052,29987.0
2015-11-18 12:30:00,55.05,55.1,55.04,55.1,11981.0,46.9052,46.9478,46.8967,46.9478,11981.0
2015-11-18 12:40:00,55.1,55.11,55.06,55.11,7586.0,46.9478,46.9563,46.9137,46.9563,7586.0
2015-11-18 12:50:00,55.11,55.16,55.11,55.13,24804.0,46.9563,46.9989,46.9563,46.9734,24804.0
2015-11-18 13:00:00,55.13,55.14,55.09,55.14,9750.0,46.9734,46.9819,46.9393,46.9819,9750.0
2015-11-18 13:10:00,55.14,55.17,55.11,55.15,27765.0,46.9819,47.0075,46.9563,46.9904,27765.0
2015-11-18 13:20:00,55.14,55.22,55.14,55.18,10071.0,46.9819,47.0501,46.9819,47.016,10071.0
2015-11-18 13:30:00,55.18,55.21,55.14,55.19,13270.0,47.016,47.0415,46.9819,47.0245,13270.0
2015-11-18 13:40:00,55.2,55.21,55.13,55.13,16877.0,47.033,47.0415,46.9734,46.9734,16877.0
2015-11-18 13:50:00,55.13,55.19,55.11,55.14,14257.0,46.9734,47.0245,46.9563,46.9819,14257.0
2015-11-18 14:00:00,55.14,55.3,55.06,55.24,54812.0,46.9819,47.1182,46.9137,47.0671,54812.0
2015-11-18 14:10:00,55.24,55.37,55.24,55.29,27425.0,47.0671,47.1779,47.0671,47.1097,27425.0
2015-11-18 14:20:00,55.29,55.34,55.27,55.31,36941.0,47.1097,47.1523,47.0927,47.1267,36941.0
2015-11-18 14:30:00,55.3,55.31,55.17,55.2,32576.0,47.1182,47.1267,47.0075,47.033,32576.0
2015-11-18 14:40:00,55.21,55.3,55.21,55.3,18370.0,47.0415,47.1182,47.0415,47.1182,18370.0
2015-11-18 14:50:00,55.29,55.4,55.29,55.4,21780.0,47.1097,47.2034,47.1097,47.2034,21780.0
2015-11-18 15:00:00,55.4,55.41,55.36,55.36,24852.0,47.2034,47.212,47.1694,47.1694,24852.0
2015-11-18 15:10:00,55.35,55.44,55.35,55.43,65763.0,47.1608,47.2375,47.1608,47.229,65763.0
2015-11-18 15:20:00,55.42,55.45,55.4,55.43,20701.0,47.2205,47.246,47.2034,47.229,20701.0
2015-11-18 15:30:00,55.42,55.49,55.42,55.46,53752.0,47.2205,47.2801,47.2205,47.2546,53752.0
2015-11-18 15:40:00,55.46,55.54,55.45,55.52,51589.0,47.2546,47.3227,47.246,47.3057,51589.0
2015-11-18 15:50:00,55.53,55.61,55.52,55.56,130805.0,47.3142,47.3824,47.3057,47.3398,130805.0
2015-11-19 09:30:00,55.57,55.73,55.53,55.6,39042.0,47.3483,47.4846,47.3142,47.3738,39042.0
2015-11-19 09:40:00,55.61,55.69,55.57,55.64,23821.0,47.3824,47.4505,47.3483,47.4079,23821.0
2015-11-19 09:50:00,55.63,55.65,55.57,55.58,19596.0,47.3994,47.4164,47.3483,47.3568,19596.0
2015-11-19 10:00:00,55.57,55.71,55.57,55.7,35542.0,47.3483,47.4676,47.3483,47.459,35542.0
2015-11-19 10:10:00,55.68,55.68,55.44,55.47,69324.0,47.442,47.442,47.2375,47.2631,69324.0
2015-11-19 10:20:00,55.47,55.49,55.39,55.39,23138.0,47.2631,47.2801,47.1949,47.1949,23138.0
2015-11-19 10:30:00,55.4,55.41,55.27,55.33,39888.0,47.2034,47.212,47.0927,47.1438,39888.0
2015-11-19 10:40:00,55.32,55.39,55.32,55.38,19344.0,47.1353,47.1949,47.1353,47.1864,19344.0
2015-11-19 10:50:00,55.39,55.43,55.37,55.43,34383.0,47.1949,47.229,47.1779,47.229,34383.0
2015-11-19 11:00:00,55.43,55.47,55.39,55.47,15452.0,47.229,47.2631,47.1949,47.2631,15452.0
2015-11-19 11:10:00,55.48,55.48,55.4,55.44,23265.0,47.2716,47.2716,47.2034,47.2375,23265.0
2015-11-19 11:20:00,55.44,55.47,55.39,55.44,17837.0,47.2375,47.2631,47.1949,47.2375,17837.0
2015-11-19 11:30:00,55.43,55.43,55.32,55.33,24451.0,47.229,47.229,47.1353,47.1438,24451.0
2015-11-19 11:40:00,55.33,55.33,55.27,55.28,38729.0,47.1438,47.1438,47.0927,47.1012,38729.0
2015-11-19 11:50:00,55.28,55.3,55.26,55.27,12240.0,47.1012,47.1182,47.0841,47.0927,12240.0
2015-11-19 12:00:00,55.27,55.36,55.27,55.34,14315.0,47.0927,47.1694,47.0927,47.1523,14315.0
2015-11-19 12:10:00,55.35,55.38,55.33,55.34,8580.0,47.1608,47.1864,47.1438,47.1523,8580.0
2015-11-19 12:20:00,55.34,55.41,55.34,55.41,10310.0,47.1523,47.212,47.1523,47.212,10310.0
2015-11-19 12:30:00,55.41,55.45,55.36,55.37,22410.0,47.212,47.246,47.1694,47.1779,22410.0
2015-11-19 12:40:00,55.37,55.4,55.34,55.4,13130.0,47.1779,47.2034,47.1523,47.2034,13130.0
2015-11-19 12:50:00,55.4,55.48,55.4,55.46,12435.0,47.2034,47.2716,47.2034,47.2546,12435.0
2015-11-19 13:00:00,55.45,55.52,55.45,55.52,13071.0,47.246,47.3057,47.246,47.3057,13071.0
2015-11-19 13:10:00,55.53,55.56,55.51,55.52,10570.0,47.3142,47.3398,47.2972,47.3057,10570.0
2015-11-19 13:20:00,55.52,55.52,55.47,55.48,10290.0,47.3057,47.3057,47.2631,47.2716,10290.0
2015-11-19 13:30:00,55.48,55.48,55.38,55.4,36040.0,47.2716,47.2716,47.1864,47.2034,36040.0
2015-11-19 13:40:00,55.39,55.48,55.39,55.45,25377.0,47.1949,47.2716,47.1949,47.246,25377.0
2015-11-19 13:50:00,55.46,55.46,55.42,55.46,12966.0,47.2546,47.2546,47.2205,47.2546,12966.0
2015-11-19 14:00:00,55.46,55.47,55.43,55.43,9290.0,47.2546,47.2631,47.229,47.229,9290.0
2015-11-19 14:10:00,55.43,55.45,55.4,55.44,12789.0,47.229,47.246,47.2034,47.2375,12789.0
2015-11-19 14:20:00,55.43,55.5,55.43,55.5,14475.0,47.229,47.2886,47.229,47.2886,14475.0
2015-11-19 14:30:00,55.49,55.51,55.39,55.4,18747.0,47.2801,47.2972,47.1949,47.2034,18747.0
2015-11-19 14:40:00,55.41,55.47,55.4,55.45,12841.0,47.212,47.2631,47.2034,47.246,12841.0
2015-11-19 14:50:00,55.46,55.54,55.45,55.51,24901.0,47.2546,47.3227,47.246,47.2972,24901.0
2015-11-19 15:00:00,55.5,55.52,55.48,55.5,19778.0,47.2886,47.3057,47.2716,47.2886,19778.0
2015-11-19 15:10:00,55.5,55.54,55.48,55.52,17559.0,47.2886,47.3227,47.2716,47.3057,17559.0
2015-11-19 15:20:00,55.51,55.61,55.51,55.59,31014.0,47.2972,47.3824,47.2972,47.3653,31014.0
2015-11-19 15:30:00,55.59,55.6,55.51,55.53,33721.0,47.3653,47.3738,47.2972,47.3142,33721.0
2015-11-19 15:40:00,55.53,55.55,55.51,55.51,44210.0,47.3142,47.3312,47.2972,47.2972,44210.0
2015-11-19 15:50:00,55.52,55.59,55.52,55.58,80590.0,47.3057,47.3653,47.3057,47.3568,80590.0
2015-11-20 09:30:00,55.9,55.97,55.73,55.84,172674.0,47.6295,47.6891,47.4846,47.5783,172674.0
2015-11-20 09:40:00,55.85,55.97,55.73,55.91,46315.0,47.5869,47.6891,47.4846,47.638,46315.0
2015-11-20 09:50:00,55.92,56.02,55.88,56.0,22148.0,47.6465,47.7317,47.6124,47.7147,22148.0
2015-11-20 10:00:00,56.01,56.02,55.95,55.98,22741.0,47.7232,47.7317,47.6721,47.6976,22741.0
2015-11-20 10:10:00,55.98,56.07,55.96,56.02,106416.0,47.6976,47.7743,47.6806,47.7317,106416.0
2015-11-20 10:20:00,56.02,56.02,55.91,55.93,19666.0,47.7317,47.7317,47.638,47.655,19666.0
2015-11-20 10:30:00,55.94,56.02,55.92,56.01,20621.0,47.6635,47.7317,47.6465,47.7232,20621.0
2015-11-20 10:40:00,56.01,56.01,55.9,56.01,54444.0,47.7232,47.7232,47.6295,47.7232,54444.0
2015-11-20 10:50:00,56.01,56.08,56.0,56.02,21535.0,47.7232,47.7828,47.7147,47.7317,21535.0
2015-11-20 11:00:00,56.03,56.08,56.0,56.0,18596.0,47.7402,47.7828,47.7147,47.7147,18596.0
2015-11-20 11:10:00,56.0,56.05,55.98,56.05,25591.0,47.7147,47.7573,47.6976,47.7573,25591.0
2015-11-20 11:20:00,56.04,56.09,56.04,56.06,26252.0,47.7487,47.7913,47.7487,47.7658,26252.0
2015-11-20 11:30:00,56.06,56.08,56.02,56.06,15639.0,47.7658,47.7828,47.7317,47.7658,15639.0
2015-11-20 11:40:00,56.05,56.08,56.02,56.03,16340.0,47.7573,47.7828,47.7317,47.7402,16340.0
2015-11-20 11:50:00,56.03,56.03,55.97,55.99,13235.0,47.7402,47.7402,47.6891,47.7061,13235.0
2015-11-20 12:00:00,56.0,56.01,55.99,55.99,23338.0,47.7147,47.7232,47.7061,47.7061,23338.0
2015-11-20 12:10:00,55.99,56.0,55.95,55.99,8938.0,47.7061,47.7147,47.6721,47.7061,8938.0
2015-11-20 12:20:00,55.99,56.02,55.98,56.02,10439.0,47.7061,47.7317,47.6976,47.7317,10439.0
2015-11-20 12:30:00,56.01,56.07,56.01,56.05,10051.0,47.7232,47.7743,47.7232,47.7573,10051.0
2015-11-20 12:40:00,56.04,56.1,56.03,56.08,12273.0,47.7487,47.7999,47.7402,47.7828,12273.0
2015-11-20 12:50:00,56.08,56.09,56.05,56.07,9412.0,47.7828,47.7913,47.7573,47.7743,9412.0
2015-11-20 13:00:00,56.06,56.13,56.06,56.12,29106.0,47.7658,47.8254,47.7658,47.8169,29106.0
2015-11-20 13:10:00,56.11,56.11,56.05,56.1,54645.0,47.8084,47.8084,47.7573,47.7999,54645.0
2015-11-20 13:20:00,56.09,56.1,56.03,56.03,13619.0,47.7913,47.7999,47.7402,47.7402,13619.0
2015-11-20 13:30:00,56.02,56.02,55.92,55.95,18638.0,47.7317,47.7317,47.6465,47.6721,18638.0
2015-11-20 13:40:00,55.96,56.01,55.95,56.0,9602.0,47.6806,47.7232,47.6721,47.7147,9602.0
2015-11-20 13:50:00,56.01,56.01,55.95,55.95,14183.0,47.7232,47.7232,47.6721,47.6721,14183.0
2015-11-20 14:00:00,55.95,55.98,55.93,55.95,14938.0,47.6721,47.6976,47.655,47.6721,14938.0
2015-11-20 14:10:00,55.95,55.98,55.94,55.97,14763.0,47.6721,47.6976,47.6635,47.6891,14763.0
2015-11-20 14:20:00,55.98,55.98,55.95,55.96,12711.0,47.6976,47.6976,47.6721,47.6806,12711.0
2015-11-20 14:30:00,55.96,55.99,55.94,55.97,22528.0,47.6806,47.7061,47.6635,47.6891,22528.0
2015-11-20 14:40:00,55.96,55.97,55.95,55.95,22713.0,47.6806,47.6891,47.6721,47.6721,22713.0
2015-11-20 14:50:00,55.95,55.96,55.85,55.85,31198.0,47.6721,47.6806,47.5869,47.5869,31198.0
2015-11-20 15:00:00,55.86,55.91,55.84,55.91,33839.0,47.5954,47.638,47.5783,47.638,33839.0
2015-11-20 15:10:00,55.9,55.92,55.89,55.9,49666.0,47.6295,47.6465,47.6209,47.6295,49666.0
2015-11-20 15:20:00,55.9,55.92,55.88,55.9,42839.0,47.6295,47.6465,47.6124,47.6295,42839.0
2015-11-20 15:30:00,55.91,55.95,55.9,55.92,64836.0,47.638,47.6721,47.6295,47.6465,64836.0
2015-11-20 15:40:00,55.91,55.96,55.9,55.93,67828.0,47.638,47.6806,47.6295,47.655,67828.0
2015-11-20 15:50:00,55.93,55.94,55.84,55.89,124442.0,47.655,47.6635,47.5783,47.6209,124442.0
2015-11-23 09:30:00,55.95,56.1,55.92,55.95,33999.0,47.6721,47.7999,47.6465,47.6721,33999.0
2015-11-23 09:40:00,55.95,55.97,55.88,55.92,22792.0,47.6721,47.6891,47.6124,47.6465,22792.0
2015-11-23 09:50:00,55.93,55.97,55.88,55.89,16655.0,47.655,47.6891,47.6124,47.6209,16655.0
2015-11-23 10:00:00,55.9,55.97,55.9,55.96,16352.0,47.6295,47.6891,47.6295,47.6806,16352.0
2015-11-23 10:10:00,55.96,56.1,55.95,56.06,25100.0,47.6806,47.7999,47.6721,47.7658,25100.0
2015-11-23 10:20:00,56.07,56.08,56.02,56.03,10549.0,47.7743,47.7828,47.7317,47.7402,10549.0
2015-11-23 10:30:00,56.04,56.07,56.01,56.03,13755.0,47.7487,47.7743,47.7232,47.7402,13755.0
2015-11-23 10:40:00,56.03,56.07,56.02,56.07,11872.0,47.7402,47.7743,47.7317,47.7743,11872.0
2015-11-23 10:50:00,56.07,56.07,56.03,56.07,12399.0,47.7743,47.7743,47.7402,47.7743,12399.0
2015-11-23 11:00:00,56.07,56.08,56.03,56.07,15757.0,47.7743,47.7828,47.7402,47.7743,15757.0
2015-11-23 11:10:00,56.06,56.07,56.01,56.02,12931.0,47.7658,47.7743,47.7232,47.7317,12931.0
2015-11-23 11:20:00,56.02,56.02,55.88,55.96,31931.0,47.7317,47.7317,47.6124,47.6806,31931.0
2015-11-23 11:30:00,55.95,55.96,55.89,55.89,12985.0,47.6721,47.6806,47.6209,47.6209,12985.0
2015-11-23 11:40:00,55.89,55.94,55.89,55.91,9795.0,47.6209,47.6635,47.6209,47.638,9795.0
2015-11-23 11:50:00,55.9,55.95,55.89,55.92,12469.0,47.6295,47.6721,47.6209,47.6465,12469.0
2015-11-23 12:00:00,55.91,55.92,55.88,55.91,6858.0,47.638,47.6465,47.6124,47.638,6858.0
2015-11-23 12:10:00,55.92,55.95,55.91,55.94,9534.0,47.6465,47.6721,47.638,47.6635,9534.0
2015-11-23 12:20:00,55.93,55.94,55.89,55.94,6982.0,47.655,47.6635,47.6209,47.6635,6982.0
2015-11-23 12:30:00,55.93,55.93,55.86,55.87,5939.0,47.655,47.655,47.5954,47.6039,5939.0
2015-11-23 12:40:00,55.87,55.87,55.81,55.82,23750.0,47.6039,47.6039,47.5528,47.5613,23750.0
2015-11-23 12:50:00,55.81,55.84,55.81,55.81,10357.0,47.5528,47.5783,47.5528,47.5528,10357.0
2015-11-23 13:00:00,55.81,55.83,55.8,55.83,9719.0,47.5528,47.5698,47.5443,47.5698,9719.0
2015-11-23 13:10:00,55.83,55.85,55.76,55.77,13276.0,47.5698,47.5869,47.5102,47.5187,13276.0
2015-11-23 13:20:00,55.78,55.8,55.75,55.76,8939.0,47.5272,47.5443,47.5017,47.5102,8939.0
2015-11-23 13:30:00,55.76,55.79,55.7,55.78,8914.0,47.5102,47.5357,47.459,47.5272,8914.0
2015-11-23 13:40:00,55.77,55.78,55.72,55.73,6877.0,47.5187,47.5272,47.4761,47.4846,6877.0
2015-11-23 13:50:00,55.74,55.79,55.72,55.72,10039.0,47.4931,47.5357,47.4761,47.4761,10039.0
2015-11-23 14:00:00,55.73,55.74,55.65,55.67,21715.0,47.4846,47.4931,47.4164,47.4335,21715.0
2015-11-23 14:10:00,55.67,55.71,55.65,55.65,14074.0,47.4335,47.4676,47.4164,47.4164,14074.0
2015-11-23 14:20:00,55.64,55.71,55.63,55.69,15415.0,47.4079,47.4676,47.3994,47.4505,15415.0
2015-11-23 14:30:00,55.68,55.68,55.55,55.58,18815.0,47.442,47.442,47.3312,47.3568,18815.0
2015-11-23 14:40:00,55.59,55.61,55.58,55.59,9103.0,47.3653,47.3824,47.3568,47.3653,9103.0
2015-11-23 14:50:00,55.59,55.66,55.59,55.64,19762.0,47.3653,47.425,47.3653,47.4079,19762.0
2015-11-23 15:00:00,55.65,55.72,55.65,55.7,20677.0,47.4164,47.4761,47.4164,47.459,20677.0
2015-11-23 15:10:00,55.71,55.72,55.69,55.71,16115.0,47.4676,47.4761,47.4505,47.4676,16115.0
2015-11-23 15:20:00,55.71,55.74,55.7,55.72,17306.0,47.4676,47.4931,47.459,47.4761,17306.0
2015-11-23 15:30:00,55.71,55.77,55.71,55.75,20122.0,47.4676,47.5187,47.4676,47.5017,20122.0
2015-11-23 15:40:00,55.75,55.75,55.71,55.73,24097.0,47.5017,47.5017,47.4676,47.4846,24097.0
2015-11-23 15:50:00,55.73,55.74,55.7,55.72,68485.0,47.4846,47.4931,47.459,47.4761,68485.0
2015-11-24 09:30:00,55.25,55.47,55.17,55.34,37052.0,47.0756,47.2631,47.0075,47.1523,37052.0
2015-11-24 09:40:00,55.34,55.52,55.25,55.45,38981.0,47.1523,47.3057,47.0756,47.246,38981.0
2015-11-24 09:50:00,55.44,55.47,55.33,55.36,13883.0,47.2375,47.2631,47.1438,47.1694,13883.0
2015-11-24 10:00:00,55.34,55.41,55.27,55.36,25523.0,47.1523,47.212,47.0927,47.1694,25523.0
2015-11-24 10:10:00,55.37,55.4,55.28,55.36,58930.0,47.1779,47.2034,47.1012,47.1694,58930.0
2015-11-24 10:20:00,55.35,55.4,55.26,55.27,15554.0,47.1608,47.2034,47.0841,47.0927,15554.0
2015-11-24 10:30:00,55.27,55.28,55.19,55.22,15231.0,47.0927,47.1012,47.0245,47.0501,15231.0
2015-11-24 10:40:00,55.23,55.23,55.12,55.13,16835.0,47.0586,47.0586,46.9649,46.9734,16835.0
2015-11-24 10:50:00,55.14,55.18,55.07,55.07,17088.0,46.9819,47.016,46.9223,46.9223,17088.0
2015-11-24 11:00:00,55.07,55.12,55.06,55.12,18392.0,46.9223,46.9649,46.9137,46.9649,18392.0
2015-11-24 11:10:00,55.12,55.12,55.07,55.08,20037.0,46.9649,46.9649,46.9223,46.9308,20037.0
2015-11-24 11:20:00,55.09,55.16,55.06,55.15,23160.0,46.9393,46.9989,46.9137,46.9904,23160.0
2015-11-24 11:30:00,55.16,55.23,55.14,55.22,80858.0,46.9989,47.0586,46.9819,47.0501,80858.0
2015-11-24 11:40:00,55.22,55.33,55.21,55.3,41443.0,47.0501,47.1438,47.0415,47.1182,41443.0
2015-11-24 11:50:00,55.3,55.35,55.29,55.34,30872.0,47.1182,47.1608,47.1097,47.1523,30872.0
2015-11-24 12:00:00,55.35,55.39,55.31,55.33,14737.0,47.1608,47.1949,47.1267,47.1438,14737.0
2015-11-24 12:10:00,55.33,55.34,55.28,55.29,15095.0,47.1438,47.1523,47.1012,47.1097,15095.0
2015-11-24 12:20:00,55.29,55.29,55.24,55.29,15284.0,47.1097,47.1097,47.0671,47.1097,15284.0
2015-11-24 12:30:00,55.29,55.3,55.27,55.29,22441.0,47.1097,47.1182,47.0927,47.1097,22441.0
2015-11-24 12:40:00,55.29,55.31,55.28,55.3,10583.0,47.1097,47.1267,47.1012,47.1182,10583.0
2015-11-24 12:50:00,55.3,55.34,55.3,55.34,13109.0,47.1182,47.1523,47.1182,47.1523,13109.0
2015-11-24 13:00:00,55.34,55.46,55.33,55.46,18162.0,47.1523,47.2546,47.1438,47.2546,18162.0
2015-11-24 13:10:00,55.46,55.48,55.44,55.46,14065.0,47.2546,47.2716,47.2375,47.2546,14065.0
2015-11-24 13:20:00,55.47,55.55,55.46,55.55,32655.0,47.2631,47.3312,47.2546,47.3312,32655.0
2015-11-24 13:30:00,55.55,55.55,55.48,55.52,37696.0,47.3312,47.3312,47.2716,47.3057,37696.0
2015-11-24 13:40:00,55.52,55.56,55.51,55.51,13484.0,47.3057,47.3398,47.2972,47.2972,13484.0
2015-11-24 13:50:00,55.51,55.53,55.48,55.49,21846.0,47.2972,47.3142,47.2716,47.2801,21846.0
2015-11-24 14:00:00,55.49,55.59,55.46,55.54,40358.0,47.2801,47.3653,47.2546,47.3227,40358.0
2015-11-24 14:10:00,55.54,55.55,55.47,55.52,15860.0,47.3227,47.3312,47.2631,47.3057,15860.0
2015-11-24 14:20:00,55.52,55.54,55.49,55.5,17954.0,47.3057,47.3227,47.2801,47.2886,17954.0
2015-11-24 14:30:00,55.51,55.56,55.48,55.56,46057.0,47.2972,47.3398,47.2716,47.3398,46057.0
2015-11-24 14:40:00,55.56,55.57,55.54,55.56,10319.0,47.3398,47.3483,47.3227,47.3398,10319.0
2015-11-24 14:50:00,55.57,55.63,55.56,55.62,24766.0,47.3483,47.3994,47.3398,47.3909,24766.0
2015-11-24 15:00:00,55.62,55.63,55.56,55.62,15375.0,47.3909,47.3994,47.3398,47.3909,15375.0
2015-11-24 15:10:00,55.61,55.65,55.6,55.6,29749.0,47.3824,47.4164,47.3738,47.3738,29749.0
2015-11-24 15:20:00,55.59,55.63,55.58,55.6,51886.0,47.3653,47.3994,47.3568,47.3738,51886.0
2015-11-24 15:30:00,55.6,55.63,55.56,55.57,27592.0,47.3738,47.3994,47.3398,47.3483,27592.0
2015-11-24 15:40:00,55.57,55.61,55.52,55.52,35892.0,47.3483,47.3824,47.3057,47.3057,35892.0
2015-11-24 15:50:00,55.52,55.54,55.48,55.51,79288.0,47.3057,47.3227,47.2716,47.2972,79288.0
2015-11-25 09:30:00,55.51,55.66,55.47,55.56,49704.0,47.2972,47.425,47.2631,47.3398,49704.0
2015-11-25 09:40:00,55.55,55.61,55.51,55.52,21051.0,47.3312,47.3824,47.2972,47.3057,21051.0
2015-11-25 09:50:00,55.52,55.6,55.52,55.59,12765.0,47.3057,47.3738,47.3057,47.3653,12765.0
2015-11-25 10:00:00,55.6,55.62,55.55,55.55,19063.0,47.3738,47.3909,47.3312,47.3312,19063.0
2015-11-25 10:10:00,55.56,55.63,55.56,55.62,15561.0,47.3398,47.3994,47.3398,47.3909,15561.0
2015-11-25 10:20:00,55.62,55.63,55.54,55.55,16050.0,47.3909,47.3994,47.3227,47.3312,16050.0
2015-11-25 10:30:00,55.53,55.58,55.53,55.55,21930.0,47.3142,47.3568,47.3142,47.3312,21930.0
2015-11-25 10:40:00,55.55,55.57,55.53,55.56,35417.0,47.3312,47.3483,47.3142,47.3398,35417.0
2015-11-25 10:50:00,55.56,55.56,55.49,55.53,28660.0,47.3398,47.3398,47.2801,47.3142,28660.0
2015-11-25 11:00:00,55.53,55.53,55.45,55.48,22406.0,47.3142,47.3142,47.246,47.2716,22406.0
2015-11-25 11:10:00,55.48,55.49,55.4,55.43,18338.0,47.2716,47.2801,47.2034,47.229,18338.0
2015-11-25 11:20:00,55.43,55.44,55.35,55.35,22836.0,47.229,47.2375,47.1608,47.1608,22836.0
2015-11-25 11:30:00,55.36,55.38,55.35,55.36,14267.0,47.1694,47.1864,47.1608,47.1694,14267.0
2015-11-25 11:40:00,55.36,55.39,55.33,55.33,14495.0,47.1694,47.1949,47.1438,47.1438,14495.0
2015-11-25 11:50:00,55.34,55.39,55.34,55.39,8331.0,47.1523,47.1949,47.1523,47.1949,8331.0
2015-11-25 12:00:00,55.39,55.47,55.39,55.47,12425.0,47.1949,47.2631,47.1949,47.2631,12425.0
2015-11-25 12:10:00,55.47,55.5,55.45,55.5,10085.0,47.2631,47.2886,47.246,47.2886,10085.0
2015-11-25 12:20:00,55.5,55.51,55.48,55.49,8537.0,47.2886,47.2972,47.2716,47.2801,8537.0
2015-11-25 12:30:00,55.48,55.49,55.44,55.44,7185.0,47.2716,47.2801,47.2375,47.2375,7185.0
2015-11-25 12:40:00,55.45,55.51,55.44,55.5,13621.0,47.246,47.2972,47.2375,47.2886,13621.0
2015-11-25 12:50:00,55.5,55.54,55.49,55.5,19655.0,47.2886,47.3227,47.2801,47.2886,19655.0
2015-11-25 13:00:00,55.51,55.54,55.51,55.54,14552.0,47.2972,47.3227,47.2972,47.3227,14552.0
2015-11-25 13:10:00,55.54,55.55,55.47,55.51,18780.0,47.3227,47.3312,47.2631,47.2972,18780.0
2015-11-25 13:20:00,55.51,55.52,55.49,55.51,10224.0,47.2972,47.3057,47.2801,47.2972,10224.0
2015-11-25 13:30:00,55.51,55.54,55.5,55.52,10551.0,47.2972,47.3227,47.2886,47.3057,10551.0
2015-11-25 13:40:00,55.52,55.52,55.46,55.47,10718.0,47.3057,47.3057,47.2546,47.2631,10718.0
2015-11-25 13:50:00,55.46,55.5,55.45,55.47,19449.0,47.2546,47.2886,47.246,47.2631,19449.0
2015-11-25 14:00:00,55.47,55.5,55.45,55.45,15591.0,47.2631,47.2886,47.246,47.246,15591.0
2015-11-25 14:10:00,55.46,55.5,55.45,55.5,18999.0,47.2546,47.2886,47.246,47.2886,18999.0
2015-11-25 14:20:00,55.5,55.53,55.48,55.48,29169.0,47.2886,47.3142,47.2716,47.2716,29169.0
2015-11-25 14:30:00,55.48,55.49,55.46,55.49,24913.0,47.2716,47.2801,47.2546,47.2801,24913.0
2015-11-25 14:40:00,55.48,55.5,55.47,55.49,24283.0,47.2716,47.2886,47.2631,47.2801,24283.0
2015-11-25 14:50:00,55.5,55.5,55.45,55.49,14462.0,47.2886,47.2886,47.246,47.2801,14462.0
2015-11-25 15:00:00,55.48,55.49,55.45,55.47,23151.0,47.2716,47.2801,47.246,47.2631,23151.0
2015-11-25 15:10:00,55.48,55.5,55.45,55.45,24200.0,47.2716,47.2886,47.246,47.246,24200.0
2015-11-25 15:20:00,55.45,55.49,55.44,55.46,30268.0,47.246,47.2801,47.2375,47.2546,30268.0
2015-11-25 15:30:00,55.47,55.47,55.4,55.42,29494.0,47.2631,47.2631,47.2034,47.2205,29494.0
2015-11-25 15:40:00,55.43,55.45,55.4,55.42,46134.0,47.229,47.246,47.2034,47.2205,46134.0
2015-11-25 15:50:00,55.42,55.44,55.39,55.42,77101.0,47.2205,47.2375,47.1949,47.2205,77101.0
2015-11-27 09:30:00,55.31,55.5,55.15,55.2,50287.0,47.1267,47.2886,46.9904,47.033,50287.0
2015-11-27 09:40:00,55.2,55.3,55.15,55.16,30900.0,47.033,47.1182,46.9904,46.9989,30900.0
2015-11-27 09:50:00,55.15,55.23,55.11,55.16,25264.0,46.9904,47.0586,46.9563,46.9989,25264.0
2015-11-27 10:00:00,55.15,55.2,55.08,55.2,21626.0,46.9904,47.033,46.9308,47.033,21626.0
2015-11-27 10:10:00,55.19,55.22,55.14,55.22,18142.0,47.0245,47.0501,46.9819,47.0501,18142.0
2015-11-27 10:20:00,55.23,55.24,55.18,55.22,15380.0,47.0586,47.0671,47.016,47.0501,15380.0
2015-11-27 10:30:00,55.22,55.3,55.21,55.24,19570.0,47.0501,47.1182,47.0415,47.0671,19570.0
2015-11-27 10:40:00,55.24,55.3,55.24,55.3,22517.0,47.0671,47.1182,47.0671,47.1182,22517.0
2015-11-27 10:50:00,55.29,55.34,55.29,55.33,16744.0,47.1097,47.1523,47.1097,47.1438,16744.0
2015-11-27 11:00:00,55.32,55.41,55.32,55.38,19714.0,47.1353,47.212,47.1353,47.1864,19714.0
2015-11-27 11:10:00,55.38,55.39,55.36,55.37,15792.0,47.1864,47.1949,47.1694,47.1779,15792.0
2015-11-27 11:20:00,55.37,55.37,55.3,55.3,11120.0,47.1779,47.1779,47.1182,47.1182,11120.0
2015-11-27 11:30:00,55.3,55.36,55.3,55.32,18869.0,47.1182,47.1694,47.1182,47.1353,18869.0
2015-11-27 11:40:00,55.31,55.31,55.24,55.28,20766.0,47.1267,47.1267,47.0671,47.1012,20766.0
2015-11-27 11:50:00,55.28,55.28,55.23,55.26,18309.0,47.1012,47.1012,47.0586,47.0841,18309.0
2015-11-27 12:00:00,55.26,55.36,55.25,55.36,20411.0,47.0841,47.1694,47.0756,47.1694,20411.0
2015-11-27 12:10:00,55.36,55.45,55.36,55.44,13011.0,47.1694,47.246,47.1694,47.2375,13011.0
2015-11-27 12:20:00,55.43,55.44,55.37,55.39,22356.0,47.229,47.2375,47.1779,47.1949,22356.0
2015-11-27 12:30:00,55.39,55.44,55.38,55.41,24146.0,47.1949,47.2375,47.1864,47.212,24146.0
2015-11-27 12:40:00,55.41,55.42,55.39,55.4,21434.0,47.212,47.2205,47.1949,47.2034,21434.0
2015-11-27 12:50:00,55.4,55.42,55.37,55.4,52054.0,47.2034,47.2205,47.1779,47.2034,52054.0
2015-11-30 09:30:00,55.56,55.59,55.4,55.42,35677.0,47.3398,47.3653,47.2034,47.2205,35677.0
2015-11-30 09:40:00,55.41,55.43,55.29,55.31,32096.0,47.212,47.229,47.1097,47.1267,32096.0
2015-11-30 09:50:00,55.31,55.35,55.24,55.35,29863.0,47.1267,47.1608,47.0671,47.1608,29863.0
2015-11-30 10:00:00,55.35,55.4,55.17,55.23,46613.0,47.1608,47.2034,47.0075,47.0586,46613.0
2015-11-30 10:10:00,55.23,55.33,55.2,55.32,22805.0,47.0586,47.1438,47.033,47.1353,22805.0
2015-11-30 10:20:00,55.33,55.35,55.27,55.29,35361.0,47.1438,47.1608,47.0927,47.1097,35361.0
2015-11-30 10:30:00,55.29,55.36,55.26,55.33,32208.0,47.1097,47.1694,47.0841,47.1438,32208.0
2015-11-30 10:40:00,55.33,55.35,55.26,55.28,31197.0,47.1438,47.1608,47.0841,47.1012,31197.0
2015-11-30 10:50:00,55.28,55.29,55.23,55.25,27187.0,47.1012,47.1097,47.0586,47.0756,27187.0
2015-11-30 11:00:00,55.26,55.31,55.23,55.31,30645.0,47.0841,47.1267,47.0586,47.1267,30645.0
2015-11-30 11:10:00,55.32,55.37,55.31,55.32,25231.0,47.1353,47.1779,47.1267,47.1353,25231.0
2015-11-30 11:20:00,55.33,55.35,55.27,55.29,18430.0,47.1438,47.1608,47.0927,47.1097,18430.0
2015-11-30 11:30:00,55.29,55.34,55.29,55.3,21801.0,47.1097,47.1523,47.1097,47.1182,21801.0
2015-11-30 11:40:00,55.3,55.31,55.23,55.23,29636.0,47.1182,47.1267,47.0586,47.0586,29636.0
2015-11-30 11:50:00,55.23,55.26,55.21,55.26,12057.0,47.0586,47.0841,47.0415,47.0841,12057.0
2015-11-30 12:00:00,55.27,55.33,55.25,55.31,24770.0,47.0927,47.1438,47.0756,47.1267,24770.0
2015-11-30 12:10:00,55.31,55.4,55.3,55.4,16410.0,47.1267,47.2034,47.1182,47.2034,16410.0
2015-11-30 12:20:00,55.4,55.42,55.37,55.39,38704.0,47.2034,47.2205,47.1779,47.1949,38704.0
2015-11-30 12:30:00,55.4,55.42,55.4,55.4,10726.0,47.2034,47.2205,47.2034,47.2034,10726.0
2015-11-30 12:40:00,55.41,55.45,55.39,55.43,16153.0,47.212,47.246,47.1949,47.229,16153.0
2015-11-30 12:50:00,55.43,55.45,55.42,55.44,8838.0,47.229,47.246,47.2205,47.2375,8838.0
2015-11-30 13:00:00,55.43,55.5,55.42,55.45,15289.0,47.229,47.2886,47.2205,47.246,15289.0
2015-11-30 13:10:00,55.44,55.46,55.43,55.45,22254.0,47.2375,47.2546,47.229,47.246,22254.0
2015-11-30 13:20:00,55.45,55.54,55.44,55.53,20532.0,47.246,47.3227,47.2375,47.3142,20532.0
2015-11-30 13:30:00,55.53,55.54,55.49,55.52,24157.0,47.3142,47.3227,47.2801,47.3057,24157.0
2015-11-30 13:40:00,55.52,55.56,55.52,55.55,27315.0,47.3057,47.3398,47.3057,47.3312,27315.0
2015-11-30 13:50:00,55.55,55.57,55.52,55.52,28051.0,47.3312,47.3483,47.3057,47.3057,28051.0
2015-11-30 14:00:00,55.53,55.53,55.48,55.53,25340.0,47.3142,47.3142,47.2716,47.3142,25340.0
2015-11-30 14:10:00,55.52,55.54,55.49,55.49,24051.0,47.3057,47.3227,47.2801,47.2801,24051.0
2015-11-30 14:20:00,55.49,55.55,55.48,55.53,85405.0,47.2801,47.3312,47.2716,47.3142,85405.0
2015-11-30 14:30:00,55.52,55.55,55.47,55.5,52189.0,47.3057,47.3312,47.2631,47.2886,52189.0
2015-11-30 14:40:00,55.51,55.55,55.5,55.52,22213.0,47.2972,47.3312,47.2886,47.3057,22213.0
2015-11-30 14:50:00,55.52,55.54,55.38,55.38,95457.0,47.3057,47.3227,47.1864,47.1864,95457.0
2015-11-30 15:00:00,55.37,55.4,55.35,55.4,25195.0,47.1779,47.2034,47.1608,47.2034,25195.0
2015-11-30 15:10:00,55.4,55.4,55.37,55.38,33949.0,47.2034,47.2034,47.1779,47.1864,33949.0
2015-11-30 15:20:00,55.38,55.4,55.33,55.34,47794.0,47.1864,47.2034,47.1438,47.1523,47794.0
2015-11-30 15:30:00,55.35,55.44,55.34,55.41,42539.0,47.1608,47.2375,47.1523,47.212,42539.0
2015-11-30 15:40:00,55.41,55.43,55.25,55.31,190033.0,47.212,47.229,47.0756,47.1267,190033.0
2015-11-30 15:50:00,55.31,55.37,55.3,55.31,202454.0,47.1267,47.1779,47.1182,47.1267,202454.0
2015-12-01 09:30:00,55.57,55.8,55.45,55.68,60113.0,47.3483,47.5443,47.246,47.442,60113.0
2015-12-01 09:40:00,55.66,55.78,55.66,55.72,22818.0,47.425,47.5272,47.425,47.4761,22818.0
2015-12-01 09:50:00,55.72,55.77,55.71,55.72,31631.0,47.4761,47.5187,47.4676,47.4761,31631.0
2015-12-01 10:00:00,55.73,55.74,55.64,55.73,58439.0,47.4846,47.4931,47.4079,47.4846,58439.0
2015-12-01 10:10:00,55.72,55.72,55.49,55.55,38032.0,47.4761,47.4761,47.2801,47.3312,38032.0
2015-12-01 10:20:00,55.56,55.64,55.53,55.63,29456.0,47.3398,47.4079,47.3142,47.3994,29456.0
2015-12-01 10:30:00,55.62,55.62,55.53,55.55,24978.0,47.3909,47.3909,47.3142,47.3312,24978.0
2015-12-01 10:40:00,55.55,55.67,55.53,55.62,26596.0,47.3312,47.4335,47.3142,47.3909,26596.0
2015-12-01 10:50:00,55.63,55.64,55.57,55.59,18959.0,47.3994,47.4079,47.3483,47.3653,18959.0
2015-12-01 11:00:00,55.59,55.59,55.5,55.5,22509.0,47.3653,47.3653,47.2886,47.2886,22509.0
2015-12-01 11:10:00,55.5,55.6,55.47,55.59,43165.0,47.2886,47.3738,47.2631,47.3653,43165.0
2015-12-01 11:20:00,55.59,55.69,55.59,55.69,36784.0,47.3653,47.4505,47.3653,47.4505,36784.0
2015-12-01 11:30:00,55.68,55.72,55.58,55.62,94610.0,47.442,47.4761,47.3568,47.3909,94610.0
2015-12-01 11:40:00,55.62,55.65,55.6,55.63,38595.0,47.3909,47.4164,47.3738,47.3994,38595.0
2015-12-01 11:50:00,55.63,55.71,55.61,55.7,50902.0,47.3994,47.4676,47.3824,47.459,50902.0
2015-12-01 12:00:00,55.7,55.78,55.69,55.77,30571.0,47.459,47.5272,47.4505,47.5187,30571.0
2015-12-01 12:10:00,55.78,55.78,55.71,55.71,45655.0,47.5272,47.5272,47.4676,47.4676,45655.0
2015-12-01 12:20:00,55.71,55.73,55.66,55.68,22597.0,47.4676,47.4846,47.425,47.442,22597.0
2015-12-01 12:30:00,55.69,55.7,55.64,55.65,39638.0,47.4505,47.459,47.4079,47.4164,39638.0
2015-12-01 12:40:00,55.64,55.67,55.62,55.63,31078.0,47.4079,47.4335,47.3909,47.3994,31078.0
2015-12-01 12:50:00,55.62,55.71,55.6,55.71,31061.0,47.3909,47.4676,47.3738,47.4676,31061.0
2015-12-01 13:00:00,55.71,55.72,55.69,55.72,26088.0,47.4676,47.4761,47.4505,47.4761,26088.0
2015-12-01 13:10:00,55.72,55.73,55.63,55.63,43672.0,47.4761,47.4846,47.3994,47.3994,43672.0
2015-12-01 13:20:00,55.63,55.64,55.57,55.59,23662.0,47.3994,47.4079,47.3483,47.3653,23662.0
2015-12-01 13:30:00,55.59,55.67,55.56,55.65,17095.0,47.3653,47.4335,47.3398,47.4164,17095.0
2015-12-01 13:40:00,55.65,55.69,55.64,55.68,37587.0,47.4164,47.4505,47.4079,47.442,37587.0
2015-12-01 13:50:00,55.68,55.71,55.67,55.67,41604.0,47.442,47.4676,47.4335,47.4335,41604.0
2015-12-01 14:00:00,55.67,55.71,55.67,55.7,29576.0,47.4335,47.4676,47.4335,47.459,29576.0
2015-12-01 14:10:00,55.7,55.71,55.68,55.7,41724.0,47.459,47.4676,47.442,47.459,41724.0
2015-12-01 14:20:00,55.7,55.78,55.7,55.78,32944.0,47.459,47.5272,47.459,47.5272,32944.0
2015-12-01 14:30:00,55.77,55.8,55.76,55.78,40915.0,47.5187,47.5443,47.5102,47.5272,40915.0
2015-12-01 14:40:00,55.78,55.85,55.76,55.84,30504.0,47.5272,47.5869,47.5102,47.5783,30504.0
2015-12-01 14:50:00,55.84,55.84,55.78,55.82,64737.0,47.5783,47.5783,47.5272,47.5613,64737.0
2015-12-01 15:00:00,55.82,55.83,55.73,55.74,45282.0,47.5613,47.5698,47.4846,47.4931,45282.0
2015-12-01 15:10:00,55.75,55.75,55.72,55.72,35037.0,47.5017,47.5017,47.4761,47.4761,35037.0
2015-12-01 15:20:00,55.73,55.8,55.7,55.8,57870.0,47.4846,47.5443,47.459,47.5443,57870.0
2015-12-01 15:30:00,55.79,55.86,55.78,55.84,75120.0,47.5357,47.5954,47.5272,47.5783,75120.0
2015-12-01 15:40:00,55.84,55.92,55.84,55.91,74755.0,47.5783,47.6465,47.5783,47.638,74755.0
2015-12-01 15:50:00,55.91,56.05,55.9,56.01,294277.0,47.638,47.7573,47.6295,47.7232,294277.0
2015-12-02 09:30:00,56.03,56.06,55.83,56.04,34673.0,47.7402,47.7658,47.5698,47.7487,34673.0
2015-12-02 09:40:00,56.01,56.21,56.01,56.2,68910.0,47.7232,47.8936,47.7232,47.8851,68910.0
2015-12-02 09:50:00,56.19,56.29,56.14,56.27,72546.0,47.8766,47.9618,47.8339,47.9447,72546.0
2015-12-02 10:00:00,56.27,56.3,56.15,56.17,36246.0,47.9447,47.9703,47.8425,47.8595,36246.0
2015-12-02 10:10:00,56.16,56.16,56.1,56.13,28164.0,47.851,47.851,47.7999,47.8254,28164.0
2015-12-02 10:20:00,56.14,56.15,56.09,56.1,22779.0,47.8339,47.8425,47.7913,47.7999,22779.0
2015-12-02 10:30:00,56.1,56.18,56.09,56.16,32586.0,47.7999,47.868,47.7913,47.851,32586.0
2015-12-02 10:40:00,56.16,56.18,56.12,56.12,29495.0,47.851,47.868,47.8169,47.8169,29495.0
2015-12-02 10:50:00,56.12,56.18,56.08,56.17,79792.0,47.8169,47.868,47.7828,47.8595,79792.0
2015-12-02 11:00:00,56.16,56.18,56.1,56.14,54034.0,47.851,47.868,47.7999,47.8339,54034.0
2015-12-02 11:10:00,56.14,56.14,56.03,56.08,29396.0,47.8339,47.8339,47.7402,47.7828,29396.0
2015-12-02 11:20:00,56.09,56.11,56.06,56.11,32419.0,47.7913,47.8084,47.7658,47.8084,32419.0
2015-12-02 11:30:00,56.1,56.11,56.06,56.09,16080.0,47.7999,47.8084,47.7658,47.7913,16080.0
2015-12-02 11:40:00,56.08,56.09,56.02,56.08,23206.0,47.7828,47.7913,47.7317,47.7828,23206.0
2015-12-02 11:50:00,56.08,56.16,56.08,56.13,27986.0,47.7828,47.851,47.7828,47.8254,27986.0
2015-12-02 12:00:00,56.12,56.17,56.11,56.11,16155.0,47.8169,47.8595,47.8084,47.8084,16155.0
2015-12-02 12:10:00,56.12,56.12,56.04,56.07,39300.0,47.8169,47.8169,47.7487,47.7743,39300.0
2015-12-02 12:20:00,56.06,56.13,56.0,56.11,19392.0,47.7658,47.8254,47.7147,47.8084,19392.0
2015-12-02 12:30:00,56.11,56.15,56.07,56.14,12191.0,47.8084,47.8425,47.7743,47.8339,12191.0
2015-12-02 12:40:00,56.13,56.15,56.1,56.12,16850.0,47.8254,47.8425,47.7999,47.8169,16850.0
2015-12-02 12:50:00,56.12,56.19,56.08,56.17,48951.0,47.8169,47.8766,47.7828,47.8595,48951.0
2015-12-02 13:00:00,56.16,56.17,56.08,56.14,21245.0,47.851,47.8595,47.7828,47.8339,21245.0
2015-12-02 13:10:00,56.14,56.17,56.09,56.15,20346.0,47.8339,47.8595,47.7913,47.8425,20346.0
2015-12-02 13:20:00,56.15,56.21,56.11,56.21,14237.0,47.8425,47.8936,47.8084,47.8936,14237.0
2015-12-02 13:30:00,56.22,56.24,56.19,56.21,76183.0,47.9021,47.9192,47.8766,47.8936,76183.0
2015-12-02 13:40:00,56.2,56.2,56.1,56.13,32381.0,47.8851,47.8851,47.7999,47.8254,32381.0
2015-12-02 13:50:00,56.12,56.15,56.05,56.07,38163.0,47.8169,47.8425,47.7573,47.7743,38163.0
2015-12-02 14:00:00,56.07,56.08,55.94,55.97,40307.0,47.7743,47.7828,47.6635,47.6891,40307.0
2015-12-02 14:10:00,55.98,55.98,55.83,55.88,43917.0,47.6976,47.6976,47.5698,47.6124,43917.0
2015-12-02 14:20:00,55.88,55.95,55.85,55.92,34943.0,47.6124,47.6721,47.5869,47.6465,34943.0
2015-12-02 14:30:00,55.92,55.93,55.86,55.88,28456.0,47.6465,47.655,47.5954,47.6124,28456.0
2015-12-02 14:40:00,55.89,55.89,55.76,55.81,45208.0,47.6209,47.6209,47.5102,47.5528,45208.0
2015-12-02 14:50:00,55.8,55.84,55.76,55.8,39665.0,47.5443,47.5783,47.5102,47.5443,39665.0
2015-12-02 15:00:00,55.8,55.87,55.77,55.87,141164.0,47.5443,47.6039,47.5187,47.6039,141164.0
2015-12-02 15:10:00,55.87,55.91,55.82,55.89,59546.0,47.6039,47.638,47.5613,47.6209,59546.0
2015-12-02 15:20:00,55.88,55.9,55.84,55.84,41454.0,47.6124,47.6295,47.5783,47.5783,41454.0
2015-12-02 15:30:00,55.84,55.87,55.79,55.8,47335.0,47.5783,47.6039,47.5357,47.5443,47335.0
2015-12-02 15:40:00,55.8,55.83,55.76,55.78,101031.0,47.5443,47.5698,47.5102,47.5272,101031.0
2015-12-02 15:50:00,55.77,55.85,55.76,55.82,211275.0,47.5187,47.5869,47.5102,47.5613,211275.0
2015-12-03 09:30:00,55.88,56.1,55.63,55.78,88069.0,47.6124,47.7999,47.3994,47.5272,88069.0
2015-12-03 09:40:00,55.78,55.95,55.71,55.8,63045.0,47.5272,47.6721,47.4676,47.5443,63045.0
2015-12-03 09:50:00,55.8,55.83,55.7,55.7,39398.0,47.5443,47.5698,47.459,47.459,39398.0
2015-12-03 10:00:00,55.69,55.69,55.55,55.6,38305.0,47.4505,47.4505,47.3312,47.3738,38305.0
2015-12-03 10:10:00,55.6,55.73,55.59,55.66,35676.0,47.3738,47.4846,47.3653,47.425,35676.0
2015-12-03 10:20:00,55.64,55.75,55.59,55.73,25649.0,47.4079,47.5017,47.3653,47.4846,25649.0
2015-12-03 10:30:00,55.72,55.79,55.68,55.69,35352.0,47.4761,47.5357,47.442,47.4505,35352.0
2015-12-03 10:40:00,55.68,55.84,55.68,55.83,38238.0,47.442,47.5783,47.442,47.5698,38238.0
2015-12-03 10:50:00,55.84,55.85,55.75,55.79,20631.0,47.5783,47.5869,47.5017,47.5357,20631.0
2015-12-03 11:00:00,55.79,55.92,55.75,55.91,34300.0,47.5357,47.6465,47.5017,47.638,34300.0
2015-12-03 11:10:00,55.91,55.99,55.91,55.94,18790.0,47.638,47.7061,47.638,47.6635,18790.0
2015-12-03 11:20:00,55.95,55.98,55.9,55.93,34170.0,47.6721,47.6976,47.6295,47.655,34170.0
2015-12-03 11:30:00,55.94,55.94,55.74,55.76,19778.0,47.6635,47.6635,47.4931,47.5102,19778.0
2015-12-03 11:40:00,55.76,55.77,55.67,55.68,51191.0,47.5102,47.5187,47.4335,47.442,51191.0
2015-12-03 11:50:00,55.69,55.75,55.68,55.73,15793.0,47.4505,47.5017,47.442,47.4846,15793.0
2015-12-03 12:00:00,55.73,55.76,55.69,55.69,31690.0,47.4846,47.5102,47.4505,47.4505,31690.0
2015-12-03 12:10:00,55.7,55.72,55.61,55.68,76798.0,47.459,47.4761,47.3824,47.442,76798.0
2015-12-03 12:20:00,55.68,55.73,55.57,55.62,102370.0,47.442,47.4846,47.3483,47.3909,102370.0
2015-12-03 12:30:00,55.62,55.62,55.55,55.61,17344.0,47.3909,47.3909,47.3312,47.3824,17344.0
2015-12-03 12:40:00,55.61,55.66,55.56,55.6,44061.0,47.3824,47.425,47.3398,47.3738,44061.0
2015-12-03 12:50:00,55.58,55.63,55.55,55.58,45760.0,47.3568,47.3994,47.3312,47.3568,45760.0
2015-12-03 13:00:00,55.58,55.65,55.56,55.6,74452.0,47.3568,47.4164,47.3398,47.3738,74452.0
2015-12-03 13:10:00,55.6,55.68,55.59,55.67,39386.0,47.3738,47.442,47.3653,47.4335,39386.0
2015-12-03 13:20:00,55.67,55.73,55.63,55.7,28098.0,47.4335,47.4846,47.3994,47.459,28098.0
2015-12-03 13:30:00,55.7,55.7,55.6,55.64,49073.0,47.459,47.459,47.3738,47.4079,49073.0
2015-12-03 13:40:00,55.63,55.65,55.47,55.51,38931.0,47.3994,47.4164,47.2631,47.2972,38931.0
2015-12-03 13:50:00,55.51,55.52,55.37,55.37,18493.0,47.2972,47.3057,47.1779,47.1779,18493.0
2015-12-03 14:00:00,55.38,55.41,55.31,55.34,26865.0,47.1864,47.212,47.1267,47.1523,26865.0
2015-12-03 14:10:00,55.34,55.36,55.3,55.31,20044.0,47.1523,47.1694,47.1182,47.1267,20044.0
2015-12-03 14:20:00,55.31,55.31,55.19,55.2,272404.0,47.1267,47.1267,47.0245,47.033,272404.0
2015-12-03 14:30:00,55.2,55.21,55.08,55.14,39620.0,47.033,47.0415,46.9308,46.9819,39620.0
2015-12-03 14:40:00,55.13,55.13,55.0,55.11,47481.0,46.9734,46.9734,46.8626,46.9563,47481.0
2015-12-03 14:50:00,55.11,55.27,55.11,55.26,64205.0,46.9563,47.0927,46.9563,47.0841,64205.0
2015-12-03 15:00:00,55.25,55.36,55.23,55.23,79052.0,47.0756,47.1694,47.0586,47.0586,79052.0
2015-12-03 15:10:00,55.22,55.28,55.21,55.26,69932.0,47.0501,47.1012,47.0415,47.0841,69932.0
2015-12-03 15:20:00,55.26,55.32,55.21,55.22,76470.0,47.0841,47.1353,47.0415,47.0501,76470.0
2015-12-03 15:30:00,55.23,55.36,55.16,55.34,99243.0,47.0586,47.1694,46.9989,47.1523,99243.0
2015-12-03 15:40:00,55.33,55.34,55.23,55.33,106496.0,47.1438,47.1523,47.0586,47.1438,106496.0
2015-12-03 15:50:00,55.33,55.42,55.28,55.37,202330.0,47.1438,47.2205,47.1012,47.1779,202330.0
2015-12-04 09:30:00,55.48,55.73,55.48,55.69,57402.0,47.2716,47.4846,47.2716,47.4505,57402.0
2015-12-04 09:40:00,55.7,55.97,55.68,55.94,45619.0,47.459,47.6891,47.442,47.6635,45619.0
2015-12-04 09:50:00,55.92,55.97,55.9,55.92,48294.0,47.6465,47.6891,47.6295,47.6465,48294.0
2015-12-04 10:00:00,55.93,55.95,55.88,55.94,42970.0,47.655,47.6721,47.6124,47.6635,42970.0
2015-12-04 10:10:00,55.94,56.13,55.94,56.11,70331.0,47.6635,47.8254,47.6635,47.8084,70331.0
2015-12-04 10:20:00,56.11,56.16,56.1,56.12,49209.0,47.8084,47.851,47.7999,47.8169,49209.0
2015-12-04 10:30:00,56.12,56.25,56.09,56.25,45172.0,47.8169,47.9277,47.7913,47.9277,45172.0
2015-12-04 10:40:00,56.25,56.28,56.11,56.14,38140.0,47.9277,47.9532,47.8084,47.8339,38140.0
2015-12-04 10:50:00,56.16,56.23,56.14,56.23,33804.0,47.851,47.9106,47.8339,47.9106,33804.0
2015-12-04 11:00:00,56.23,56.29,56.17,56.2,100597.0,47.9106,47.9618,47.8595,47.8851,100597.0
2015-12-04 11:10:00,56.19,56.25,56.17,56.2,27650.0,47.8766,47.9277,47.8595,47.8851,27650.0
2015-12-04 11:20:00,56.2,56.23,56.12,56.12,66845.0,47.8851,47.9106,47.8169,47.8169,66845.0
2015-12-04 11:30:00,56.12,56.25,56.11,56.23,33061.0,47.8169,47.9277,47.8084,47.9106,33061.0
2015-12-04 11:40:00,56.23,56.23,56.18,56.19,37456.0,47.9106,47.9106,47.868,47.8766,37456.0
2015-12-04 11:50:00,56.19,56.25,56.19,56.24,39677.0,47.8766,47.9277,47.8766,47.9192,39677.0
2015-12-04 12:00:00,56.24,56.26,56.2,56.25,62518.0,47.9192,47.9362,47.8851,47.9277,62518.0
2015-12-04 12:10:00,56.24,56.28,56.22,56.22,73543.0,47.9192,47.9532,47.9021,47.9021,73543.0
2015-12-04 12:20:00,56.23,56.28,56.16,56.18,46022.0,47.9106,47.9532,47.851,47.868,46022.0
2015-12-04 12:30:00,56.19,56.52,56.17,56.51,69685.0,47.8766,48.1577,47.8595,48.1492,69685.0
2015-12-04 12:40:00,56.51,56.65,56.49,56.63,63934.0,48.1492,48.2685,48.1322,48.2515,63934.0
2015-12-04 12:50:00,56.63,56.72,56.6,56.71,52743.0,48.2515,48.3281,48.2259,48.3196,52743.0
2015-12-04 13:00:00,56.71,56.82,56.69,56.82,48613.0,48.3196,48.4133,48.3026,48.4133,48613.0
2015-12-04 13:10:00,56.82,56.86,56.76,56.76,42522.0,48.4133,48.4474,48.3622,48.3622,42522.0
2015-12-04 13:20:00,56.75,56.8,56.7,56.74,42692.0,48.3537,48.3963,48.3111,48.3452,42692.0
2015-12-04 13:30:00,56.75,56.79,56.73,56.77,37781.0,48.3537,48.3878,48.3367,48.3707,37781.0
2015-12-04 13:40:00,56.77,56.77,56.65,56.7,39940.0,48.3707,48.3707,48.2685,48.3111,39940.0
2015-12-04 13:50:00,56.7,56.72,56.65,56.67,51387.0,48.3111,48.3281,48.2685,48.2855,51387.0
2015-12-04 14:00:00,56.68,56.69,56.64,56.65,40053.0,48.2941,48.3026,48.26,48.2685,40053.0
2015-12-04 14:10:00,56.64,56.67,56.57,56.57,52298.0,48.26,48.2855,48.2003,48.2003,52298.0
2015-12-04 14:20:00,56.58,56.59,56.52,56.55,80879.0,48.2088,48.2174,48.1577,48.1833,80879.0
2015-12-04 14:30:00,56.55,56.63,56.53,56.6,144415.0,48.1833,48.2515,48.1662,48.2259,144415.0
2015-12-04 14:40:00,56.59,56.7,56.56,56.7,59160.0,48.2174,48.3111,48.1918,48.3111,59160.0
2015-12-04 14:50:00,56.69,56.7,56.65,56.7,58182.0,48.3026,48.3111,48.2685,48.3111,58182.0
2015-12-04 15:00:00,56.7,56.75,56.66,56.74,67145.0,48.3111,48.3537,48.277,48.3452,67145.0
2015-12-04 15:10:00,56.74,56.78,56.74,56.76,43345.0,48.3452,48.3793,48.3452,48.3622,43345.0
2015-12-04 15:20:00,56.75,56.78,56.72,56.75,59293.0,48.3537,48.3793,48.3281,48.3537,59293.0
2015-12-04 15:30:00,56.76,56.77,56.72,56.77,92044.0,48.3622,48.3707,48.3281,48.3707,92044.0
2015-12-04 15:40:00,56.76,56.85,56.75,56.8,107248.0,48.3622,48.4389,48.3537,48.3963,107248.0
2015-12-04 15:50:00,56.8,56.88,56.78,56.85,240342.0,48.3963,48.4645,48.3793,48.4389,240342.0
2015-12-07 09:30:00,56.58,56.74,56.34,56.74,68270.0,48.2088,48.3452,48.0044,48.3452,68270.0
2015-12-07 09:40:00,56.73,56.88,56.67,56.67,145863.0,48.3367,48.4645,48.2855,48.2855,145863.0
2015-12-07 09:50:00,56.66,56.93,56.6,56.91,230444.0,48.277,48.5071,48.2259,48.49,230444.0
2015-12-07 10:00:00,56.91,57.0,56.91,56.96,110415.0,48.49,48.5667,48.49,48.5326,110415.0
2015-12-07 10:10:00,56.96,56.96,56.82,56.89,75904.0,48.5326,48.5326,48.4133,48.473,75904.0
2015-12-07 10:20:00,56.89,56.91,56.83,56.87,85314.0,48.473,48.49,48.4219,48.4559,85314.0
2015-12-07 10:30:00,56.86,56.86,56.7,56.76,29671.0,48.4474,48.4474,48.3111,48.3622,29671.0
2015-12-07 10:40:00,56.75,56.76,56.58,56.6,37886.0,48.3537,48.3622,48.2088,48.2259,37886.0
2015-12-07 10:50:00,56.61,56.64,56.57,56.59,38277.0,48.2344,48.26,48.2003,48.2174,38277.0
2015-12-07 11:00:00,56.59,56.61,56.49,56.6,51582.0,48.2174,48.2344,48.1322,48.2259,51582.0
2015-12-07 11:10:00,56.6,56.62,56.52,56.59,53157.0,48.2259,48.2429,48.1577,48.2174,53157.0
2015-12-07 11:20:00,56.59,56.59,56.43,56.46,46753.0,48.2174,48.2174,48.081,48.1066,46753.0
2015-12-07 11:30:00,56.45,56.54,56.45,56.54,40567.0,48.0981,48.1748,48.0981,48.1748,40567.0
2015-12-07 11:40:00,56.54,56.58,56.51,56.57,34526.0,48.1748,48.2088,48.1492,48.2003,34526.0
2015-12-07 11:50:00,56.58,56.7,56.58,56.68,25434.0,48.2088,48.3111,48.2088,48.2941,25434.0
2015-12-07 12:00:00,56.68,56.71,56.57,56.57,46661.0,48.2941,48.3196,48.2003,48.2003,46661.0
2015-12-07 12:10:00,56.57,56.72,56.57,56.71,50542.0,48.2003,48.3281,48.2003,48.3196,50542.0
2015-12-07 12:20:00,56.72,56.76,56.7,56.73,33157.0,48.3281,48.3622,48.3111,48.3367,33157.0
2015-12-07 12:30:00,56.73,56.74,56.68,56.68,40263.0,48.3367,48.3452,48.2941,48.2941,40263.0
2015-12-07 12:40:00,56.68,56.69,56.59,56.63,38687.0,48.2941,48.3026,48.2174,48.2515,38687.0
2015-12-07 12:50:00,56.62,56.66,56.51,56.52,50492.0,48.2429,48.277,48.1492,48.1577,50492.0
2015-12-07 13:00:00,56.52,56.68,56.47,56.67,59763.0,48.1577,48.2941,48.1151,48.2855,59763.0
2015-12-07 13:10:00,56.66,56.68,56.56,56.62,40927.0,48.277,48.2941,48.1918,48.2429,40927.0
2015-12-07 13:20:00,56.61,56.69,56.56,56.67,32086.0,48.2344,48.3026,48.1918,48.2855,32086.0
2015-12-07 13:30:00,56.66,56.68,56.59,56.59,23239.0,48.277,48.2941,48.2174,48.2174,23239.0
2015-12-07 13:40:00,56.59,56.6,56.5,56.57,109794.0,48.2174,48.2259,48.1407,48.2003,109794.0
2015-12-07 13:50:00,56.55,56.67,56.53,56.67,30458.0,48.1833,48.2855,48.1662,48.2855,30458.0
2015-12-07 14:00:00,56.67,56.8,56.63,56.76,23439.0,48.2855,48.3963,48.2515,48.3622,23439.0
2015-12-07 14:10:00,56.75,56.76,56.72,56.75,82108.0,48.3537,48.3622,48.3281,48.3537,82108.0
2015-12-07 14:20:00,56.76,56.79,56.74,56.78,45484.0,48.3622,48.3878,48.3452,48.3793,45484.0
2015-12-07 14:30:00,56.78,56.81,56.71,56.79,44790.0,48.3793,48.4048,48.3196,48.3878,44790.0
2015-12-07 14:40:00,56.79,56.79,56.69,56.72,28085.0,48.3878,48.3878,48.3026,48.3281,28085.0
2015-12-07 14:50:00,56.73,56.75,56.61,56.61,35199.0,48.3367,48.3537,48.2344,48.2344,35199.0
2015-12-07 15:00:00,56.61,56.67,56.57,56.65,35043.0,48.2344,48.2855,48.2003,48.2685,35043.0
2015-12-07 15:10:00,56.65,56.71,56.6,56.71,40163.0,48.2685,48.3196,48.2259,48.3196,40163.0
2015-12-07 15:20:00,56.72,56.74,56.68,56.7,63450.0,48.3281,48.3452,48.2941,48.3111,63450.0
2015-12-07 15:30:00,56.7,56.73,56.64,56.67,59918.0,48.3111,48.3367,48.26,48.2855,59918.0
2015-12-07 15:40:00,56.66,56.8,56.66,56.79,83408.0,48.277,48.3963,48.277,48.3878,83408.0
2015-12-07 15:50:00,56.78,56.83,56.74,56.78,112629.0,48.3793,48.4219,48.3452,48.3793,112629.0
2015-12-08 09:30:00,56.37,56.48,56.17,56.3,39600.0,48.0299,48.1236,47.8595,47.9703,39600.0
2015-12-08 09:40:00,56.3,56.38,56.27,56.35,56866.0,47.9703,48.0384,47.9447,48.0129,56866.0
2015-12-08 09:50:00,56.35,56.42,56.28,56.28,52400.0,48.0129,48.0725,47.9532,47.9532,52400.0
2015-12-08 10:00:00,56.28,56.3,56.18,56.18,68709.0,47.9532,47.9703,47.868,47.868,68709.0
2015-12-08 10:10:00,56.18,56.3,56.17,56.2,122696.0,47.868,47.9703,47.8595,47.8851,122696.0
2015-12-08 10:20:00,56.2,56.23,56.05,56.07,117139.0,47.8851,47.9106,47.7573,47.7743,117139.0
2015-12-08 10:30:00,56.04,56.23,56.02,56.19,46420.0,47.7487,47.9106,47.7317,47.8766,46420.0
2015-12-08 10:40:00,56.19,56.31,56.19,56.24,82485.0,47.8766,47.9788,47.8766,47.9192,82485.0
2015-12-08 10:50:00,56.24,56.29,56.23,56.29,18925.0,47.9192,47.9618,47.9106,47.9618,18925.0
2015-12-08 11:00:00,56.3,56.45,56.28,56.38,112522.0,47.9703,48.0981,47.9532,48.0384,112522.0
2015-12-08 11:10:00,56.38,56.39,56.29,56.31,76920.0,48.0384,48.047,47.9618,47.9788,76920.0
2015-12-08 11:20:00,56.32,56.36,56.24,56.25,67164.0,47.9873,48.0214,47.9192,47.9277,67164.0
2015-12-08 11:30:00,56.24,56.24,56.09,56.1,41464.0,47.9192,47.9192,47.7913,47.7999,41464.0
2015-12-08 11:40:00,56.1,56.14,56.09,56.1,20878.0,47.7999,47.8339,47.7913,47.7999,20878.0
2015-12-08 11:50:00,56.09,56.09,56.0,56.07,30628.0,47.7913,47.7913,47.7147,47.7743,30628.0
2015-12-08 12:00:00,56.07,56.08,55.98,56.02,20548.0,47.7743,47.7828,47.6976,47.7317,20548.0
2015-12-08 12:10:00,56.02,56.02,55.92,55.95,24529.0,47.7317,47.7317,47.6465,47.6721,24529.0
2015-12-08 12:20:00,55.95,56.0,55.93,55.97,13109.0,47.6721,47.7147,47.655,47.6891,13109.0
2015-12-08 12:30:00,55.96,56.02,55.94,56.01,27603.0,47.6806,47.7317,47.6635,47.7232,27603.0
2015-12-08 12:40:00,56.01,56.09,55.99,56.06,47598.0,47.7232,47.7913,47.7061,47.7658,47598.0
2015-12-08 12:50:00,56.06,56.12,56.06,56.09,25690.0,47.7658,47.8169,47.7658,47.7913,25690.0
2015-12-08 13:00:00,56.1,56.13,56.05,56.1,49494.0,47.7999,47.8254,47.7573,47.7999,49494.0
2015-12-08 13:10:00,56.1,56.12,56.08,56.11,189362.0,47.7999,47.8169,47.7828,47.8084,189362.0
2015-12-08 13:20:00,56.1,56.11,55.94,55.96,103805.0,47.7999,47.8084,47.6635,47.6806,103805.0
2015-12-08 13:30:00,55.97,56.11,55.97,56.02,102569.0,47.6891,47.8084,47.6891,47.7317,102569.0
2015-12-08 13:40:00,56.02,56.02,55.9,55.91,43162.0,47.7317,47.7317,47.6295,47.638,43162.0
2015-12-08 13:50:00,55.91,55.97,55.88,55.91,41429.0,47.638,47.6891,47.6124,47.638,41429.0
2015-12-08 14:00:00,55.9,56.07,55.9,56.07,37101.0,47.6295,47.7743,47.6295,47.7743,37101.0
2015-12-08 14:10:00,56.06,56.07,55.98,56.0,31868.0,47.7658,47.7743,47.6976,47.7147,31868.0
2015-12-08 14:20:00,56.0,56.0,55.84,55.89,31536.0,47.7147,47.7147,47.5783,47.6209,31536.0
2015-12-08 14:30:00,55.89,55.9,55.78,55.86,42554.0,47.6209,47.6295,47.5272,47.5954,42554.0
2015-12-08 14:40:00,55.85,55.88,55.78,55.83,46204.0,47.5869,47.6124,47.5272,47.5698,46204.0
2015-12-08 14:50:00,55.83,55.84,55.79,55.83,69948.0,47.5698,47.5783,47.5357,47.5698,69948.0
2015-12-08 15:00:00,55.82,55.86,55.75,55.86,36104.0,47.5613,47.5954,47.5017,47.5954,36104.0
2015-12-08 15:10:00,55.86,55.87,55.75,55.76,40030.0,47.5954,47.6039,47.5017,47.5102,40030.0
2015-12-08 15:20:00,55.76,55.82,55.73,55.77,45019.0,47.5102,47.5613,47.4846,47.5187,45019.0
2015-12-08 15:30:00,55.77,55.88,55.72,55.86,55638.0,47.5187,47.6124,47.4761,47.5954,55638.0
2015-12-08 15:40:00,55.87,55.92,55.81,55.92,78725.0,47.6039,47.6465,47.5528,47.6465,78725.0
2015-12-08 15:50:00,55.92,55.98,55.87,55.88,226856.0,47.6465,47.6976,47.6039,47.6124,226856.0
2015-12-09 09:30:00,55.5,55.95,55.39,55.94,68145.0,47.2886,47.6721,47.1949,47.6635,68145.0
2015-12-09 09:40:00,55.95,56.15,55.95,56.1,58839.0,47.6721,47.8425,47.6721,47.7999,58839.0
2015-12-09 09:50:00,56.11,56.12,55.89,55.92,40581.0,47.8084,47.8169,47.6209,47.6465,40581.0
2015-12-09 10:00:00,55.92,56.04,55.87,56.03,28974.0,47.6465,47.7487,47.6039,47.7402,28974.0
2015-12-09 10:10:00,56.04,56.16,56.02,56.04,43538.0,47.7487,47.851,47.7317,47.7487,43538.0
2015-12-09 10:20:00,56.04,56.12,56.02,56.07,27017.0,47.7487,47.8169,47.7317,47.7743,27017.0
2015-12-09 10:30:00,56.06,56.24,56.06,56.17,34984.0,47.7658,47.9192,47.7658,47.8595,34984.0
2015-12-09 10:40:00,56.17,56.3,56.17,56.25,54447.0,47.8595,47.9703,47.8595,47.9277,54447.0
2015-12-09 10:50:00,56.25,56.31,56.24,56.29,24204.0,47.9277,47.9788,47.9192,47.9618,24204.0
2015-12-09 11:00:00,56.3,56.32,56.16,56.16,35955.0,47.9703,47.9873,47.851,47.851,35955.0
2015-12-09 11:10:00,56.17,56.2,56.04,56.04,28246.0,47.8595,47.8851,47.7487,47.7487,28246.0
2015-12-09 11:20:00,56.05,56.1,56.0,56.01,17349.0,47.7573,47.7999,47.7147,47.7232,17349.0
2015-12-09 11:30:00,56.02,56.06,55.93,55.99,22186.0,47.7317,47.7658,47.655,47.7061,22186.0
2015-12-09 11:40:00,55.99,56.0,55.69,55.75,25790.0,47.7061,47.7147,47.4505,47.5017,25790.0
2015-12-09 11:50:00,55.76,55.83,55.73,55.78,21962.0,47.5102,47.5698,47.4846,47.5272,21962.0
2015-12-09 12:00:00,55.78,55.85,55.74,55.85,31287.0,47.5272,47.5869,47.4931,47.5869,31287.0
2015-12-09 12:10:00,55.85,55.85,55.71,55.71,17603.0,47.5869,47.5869,47.4676,47.4676,17603.0
2015-12-09 12:20:00,55.7,55.7,55.53,55.55,17348.0,47.459,47.459,47.3142,47.3312,17348.0
2015-12-09 12:30:00,55.54,55.56,55.38,55.4,16389.0,47.3227,47.3398,47.1864,47.2034,16389.0
2015-12-09 12:40:00,55.39,55.46,55.35,55.46,31352.0,47.1949,47.2546,47.1608,47.2546,31352.0
2015-12-09 12:50:00,55.47,55.47,55.28,55.32,17979.0,47.2631,47.2631,47.1012,47.1353,17979.0
2015-12-09 13:00:00,55.32,55.41,55.21,55.35,25621.0,47.1353,47.212,47.0415,47.1608,25621.0
2015-12-09 13:10:00,55.33,55.44,55.33,55.4,20642.0,47.1438,47.2375,47.1438,47.2034,20642.0
2015-12-09 13:20:00,55.4,55.45,55.35,55.38,24935.0,47.2034,47.246,47.1608,47.1864,24935.0
2015-12-09 13:30:00,55.39,55.42,55.29,55.4,18560.0,47.1949,47.2205,47.1097,47.2034,18560.0
2015-12-09 13:40:00,55.41,55.44,55.35,55.44,17149.0,47.212,47.2375,47.1608,47.2375,17149.0
2015-12-09 13:50:00,55.45,55.55,55.45,55.5,20446.0,47.246,47.3312,47.246,47.2886,20446.0
2015-12-09 14:00:00,55.51,55.57,55.48,55.54,36804.0,47.2972,47.3483,47.2716,47.3227,36804.0
2015-12-09 14:10:00,55.54,55.62,55.54,55.57,33756.0,47.3227,47.3909,47.3227,47.3483,33756.0
2015-12-09 14:20:00,55.58,55.59,55.47,55.5,28598.0,47.3568,47.3653,47.2631,47.2886,28598.0
2015-12-09 14:30:00,55.5,55.54,55.44,55.5,19791.0,47.2886,47.3227,47.2375,47.2886,19791.0
2015-12-09 14:40:00,55.5,55.5,55.39,55.42,19307.0,47.2886,47.2886,47.1949,47.2205,19307.0
2015-12-09 14:50:00,55.43,55.47,55.38,55.4,23802.0,47.229,47.2631,47.1864,47.2034,23802.0
2015-12-09 15:00:00,55.4,55.49,55.38,55.46,27177.0,47.2034,47.2801,47.1864,47.2546,27177.0
2015-12-09 15:10:00,55.45,55.49,55.4,55.42,36832.0,47.246,47.2801,47.2034,47.2205,36832.0
2015-12-09 15:20:00,55.43,55.57,55.42,55.53,41787.0,47.229,47.3483,47.2205,47.3142,41787.0
2015-12-09 15:30:00,55.54,55.66,55.53,55.57,55561.0,47.3227,47.425,47.3142,47.3483,55561.0
2015-12-09 15:40:00,55.58,55.6,55.48,55.49,90504.0,47.3568,47.3738,47.2716,47.2801,90504.0
2015-12-09 15:50:00,55.49,55.55,55.46,55.53,119440.0,47.2801,47.3312,47.2546,47.3142,119440.0
2015-12-10 09:30:00,55.56,55.69,55.4,55.44,46272.0,47.3398,47.4505,47.2034,47.2375,46272.0
2015-12-10 09:40:00,55.46,55.5,55.38,55.4,45901.0,47.2546,47.2886,47.1864,47.2034,45901.0
2015-12-10 09:50:00,55.41,55.43,55.24,55.28,30209.0,47.212,47.229,47.0671,47.1012,30209.0
2015-12-10 10:00:00,55.28,55.33,55.22,55.22,30858.0,47.1012,47.1438,47.0501,47.0501,30858.0
2015-12-10 10:10:00,55.22,55.32,55.18,55.31,33263.0,47.0501,47.1353,47.016,47.1267,33263.0
2015-12-10 10:20:00,55.31,55.47,55.31,55.47,39964.0,47.1267,47.2631,47.1267,47.2631,39964.0
2015-12-10 10:30:00,55.46,55.54,55.42,55.54,32575.0,47.2546,47.3227,47.2205,47.3227,32575.0
2015-12-10 10:40:00,55.54,55.67,55.53,55.67,28379.0,47.3227,47.4335,47.3142,47.4335,28379.0
2015-12-10 10:50:00,55.67,55.7,55.56,55.59,25623.0,47.4335,47.459,47.3398,47.3653,25623.0
2015-12-10 11:00:00,55.58,55.66,55.57,55.59,13752.0,47.3568,47.425,47.3483,47.3653,13752.0
2015-12-10 11:10:00,55.58,55.65,55.56,55.64,20428.0,47.3568,47.4164,47.3398,47.4079,20428.0
2015-12-10 11:20:00,55.64,55.73,55.64,55.69,33158.0,47.4079,47.4846,47.4079,47.4505,33158.0
2015-12-10 11:30:00,55.68,55.69,55.61,55.67,37424.0,47.442,47.4505,47.3824,47.4335,37424.0
2015-12-10 11:40:00,55.67,55.76,55.63,55.75,43917.0,47.4335,47.5102,47.3994,47.5017,43917.0
2015-12-10 11:50:00,55.75,55.76,55.67,55.69,19806.0,47.5017,47.5102,47.4335,47.4505,19806.0
2015-12-10 12:00:00,55.7,55.73,55.64,55.64,18679.0,47.459,47.4846,47.4079,47.4079,18679.0
2015-12-10 12:10:00,55.64,55.64,55.5,55.5,32338.0,47.4079,47.4079,47.2886,47.2886,32338.0
2015-12-10 12:20:00,55.5,55.58,55.47,55.55,25362.0,47.2886,47.3568,47.2631,47.3312,25362.0
2015-12-10 12:30:00,55.56,55.62,55.53,55.58,48537.0,47.3398,47.3909,47.3142,47.3568,48537.0
2015-12-10 12:40:00,55.58,55.66,55.57,55.66,38082.0,47.3568,47.425,47.3483,47.425,38082.0
2015-12-10 12:50:00,55.66,55.8,55.64,55.78,28855.0,47.425,47.5443,47.4079,47.5272,28855.0
2015-12-10 13:00:00,55.78,55.8,55.73,55.76,22394.0,47.5272,47.5443,47.4846,47.5102,22394.0
2015-12-10 13:10:00,55.76,55.76,55.7,55.74,16018.0,47.5102,47.5102,47.459,47.4931,16018.0
2015-12-10 13:20:00,55.74,55.79,55.74,55.79,19276.0,47.4931,47.5357,47.4931,47.5357,19276.0
2015-12-10 13:30:00,55.78,55.96,55.78,55.95,55643.0,47.5272,47.6806,47.5272,47.6721,55643.0
2015-12-10 13:40:00,55.95,55.96,55.89,55.95,27419.0,47.6721,47.6806,47.6209,47.6721,27419.0
2015-12-10 13:50:00,55.96,55.96,55.92,55.92,22305.0,47.6806,47.6806,47.6465,47.6465,22305.0
2015-12-10 14:00:00,55.92,55.94,55.86,55.88,86599.0,47.6465,47.6635,47.5954,47.6124,86599.0
2015-12-10 14:10:00,55.87,55.89,55.81,55.87,23571.0,47.6039,47.6209,47.5528,47.6039,23571.0
2015-12-10 14:20:00,55.87,55.98,55.84,55.96,58475.0,47.6039,47.6976,47.5783,47.6806,58475.0
2015-12-10 14:30:00,55.97,56.04,55.94,56.04,148214.0,47.6891,47.7487,47.6635,47.7487,148214.0
2015-12-10 14:40:00,56.03,56.16,56.03,56.13,53229.0,47.7402,47.851,47.7402,47.8254,53229.0
2015-12-10 14:50:00,56.13,56.2,56.1,56.18,143535.0,47.8254,47.8851,47.7999,47.868,143535.0
2015-12-10 15:00:00,56.18,56.18,56.03,56.1,139358.0,47.868,47.868,47.7402,47.7999,139358.0
2015-12-10 15:10:00,56.1,56.11,55.93,55.96,80238.0,47.7999,47.8084,47.655,47.6806,80238.0
2015-12-10 15:20:00,55.97,55.97,55.89,55.96,81499.0,47.6891,47.6891,47.6209,47.6806,81499.0
2015-12-10 15:30:00,55.96,56.04,55.95,56.01,138481.0,47.6806,47.7487,47.6721,47.7232,138481.0
2015-12-10 15:40:00,56.0,56.11,55.99,56.05,214901.0,47.7147,47.8084,47.7061,47.7573,214901.0
2015-12-10 15:50:00,56.05,56.06,55.92,55.98,397514.0,47.7573,47.7658,47.6465,47.6976,397514.0
2015-12-11 09:30:00,55.18,55.43,55.18,55.39,54389.0,47.016,47.229,47.016,47.1949,54389.0
2015-12-11 09:40:00,55.4,55.6,55.4,55.51,51282.0,47.2034,47.3738,47.2034,47.2972,51282.0
2015-12-11 09:50:00,55.51,55.63,55.47,55.61,46632.0,47.2972,47.3994,47.2631,47.3824,46632.0
2015-12-11 10:00:00,55.61,55.93,55.61,55.81,95739.0,47.3824,47.655,47.3824,47.5528,95739.0
2015-12-11 10:10:00,55.81,55.83,55.72,55.79,268808.0,47.5528,47.5698,47.4761,47.5357,268808.0
2015-12-11 10:20:00,55.78,55.82,55.75,55.79,88474.0,47.5272,47.5613,47.5017,47.5357,88474.0
2015-12-11 10:30:00,55.79,55.82,55.62,55.66,73942.0,47.5357,47.5613,47.3909,47.425,73942.0
2015-12-11 10:40:00,55.66,55.72,55.54,55.54,29260.0,47.425,47.4761,47.3227,47.3227,29260.0
2015-12-11 10:50:00,55.53,55.55,55.39,55.39,52759.0,47.3142,47.3312,47.1949,47.1949,52759.0
2015-12-11 11:00:00,55.39,55.43,55.29,55.38,40854.0,47.1949,47.229,47.1097,47.1864,40854.0
2015-12-11 11:10:00,55.37,55.39,55.26,55.36,31197.0,47.1779,47.1949,47.0841,47.1694,31197.0
2015-12-11 11:20:00,55.35,55.39,55.24,55.25,28318.0,47.1608,47.1949,47.0671,47.0756,28318.0
2015-12-11 11:30:00,55.26,55.26,55.12,55.18,36810.0,47.0841,47.0841,46.9649,47.016,36810.0
2015-12-11 11:40:00,55.18,55.34,55.18,55.32,25202.0,47.016,47.1523,47.016,47.1353,25202.0
2015-12-11 11:50:00,55.31,55.36,55.27,55.3,70284.0,47.1267,47.1694,47.0927,47.1182,70284.0
2015-12-11 12:00:00,55.3,55.32,55.19,55.2,37695.0,47.1182,47.1353,47.0245,47.033,37695.0
2015-12-11 12:10:00,55.19,55.23,55.13,55.17,27321.0,47.0245,47.0586,46.9734,47.0075,27321.0
2015-12-11 12:20:00,55.18,55.22,55.11,55.17,26060.0,47.016,47.0501,46.9563,47.0075,26060.0
2015-12-11 12:30:00,55.17,55.21,55.13,55.15,37983.0,47.0075,47.0415,46.9734,46.9904,37983.0
2015-12-11 12:40:00,55.14,55.21,55.13,55.16,23517.0,46.9819,47.0415,46.9734,46.9989,23517.0
2015-12-11 12:50:00,55.17,55.22,55.12,55.21,34169.0,47.0075,47.0501,46.9649,47.0415,34169.0
2015-12-11 13:00:00,55.21,55.27,55.16,55.25,43868.0,47.0415,47.0927,46.9989,47.0756,43868.0
2015-12-11 13:10:00,55.26,55.39,55.21,55.38,37131.0,47.0841,47.1949,47.0415,47.1864,37131.0
2015-12-11 13:20:00,55.38,55.38,55.15,55.16,20737.0,47.1864,47.1864,46.9904,46.9989,20737.0
2015-12-11 13:30:00,55.16,55.22,55.14,55.2,21423.0,46.9989,47.0501,46.9819,47.033,21423.0
2015-12-11 13:40:00,55.2,55.22,55.14,55.15,29705.0,47.033,47.0501,46.9819,46.9904,29705.0
2015-12-11 13:50:00,55.15,55.21,55.13,55.15,32472.0,46.9904,47.0415,46.9734,46.9904,32472.0
2015-12-11 14:00:00,55.15,55.2,55.1,55.15,21048.0,46.9904,47.033,46.9478,46.9904,21048.0
2015-12-11 14:10:00,55.14,55.29,55.14,55.26,30108.0,46.9819,47.1097,46.9819,47.0841,30108.0
2015-12-11 14:20:00,55.26,55.26,55.04,55.05,39784.0,47.0841,47.0841,46.8967,46.9052,39784.0
2015-12-11 14:30:00,55.06,55.14,55.05,55.13,19645.0,46.9137,46.9819,46.9052,46.9734,19645.0
2015-12-11 14:40:00,55.14,55.18,55.08,55.15,24906.0,46.9819,47.016,46.9308,46.9904,24906.0
2015-12-11 14:50:00,55.14,55.18,55.09,55.1,26723.0,46.9819,47.016,46.9393,46.9478,26723.0
2015-12-11 15:00:00,55.1,55.15,54.97,54.97,26116.0,46.9478,46.9904,46.8371,46.8371,26116.0
2015-12-11 15:10:00,54.97,55.05,54.9,54.9,55330.0,46.8371,46.9052,46.7774,46.7774,55330.0
2015-12-11 15:20:00,54.9,54.92,54.77,54.87,66749.0,46.7774,46.7945,46.6666,46.7518,66749.0
2015-12-11 15:30:00,54.87,55.0,54.85,54.9,74248.0,46.7518,46.8626,46.7348,46.7774,74248.0
2015-12-11 15:40:00,54.9,54.93,54.83,54.93,100430.0,46.7774,46.803,46.7178,46.803,100430.0
2015-12-11 15:50:00,54.92,54.94,54.83,54.91,198989.0,46.7945,46.8115,46.7178,46.7859,198989.0
2015-12-14 09:30:00,55.05,55.23,54.24,55.07,76936.0,46.9052,47.0586,46.2151,46.9223,76936.0
2015-12-14 09:40:00,55.06,55.09,54.94,55.09,63451.0,46.9137,46.9393,46.8115,46.9393,63451.0
2015-12-14 09:50:00,55.08,55.09,54.88,54.9,54078.0,46.9308,46.9393,46.7604,46.7774,54078.0
2015-12-14 10:00:00,54.91,55.12,54.9,55.09,77817.0,46.7859,46.9649,46.7774,46.9393,77817.0
2015-12-14 10:10:00,55.09,55.36,54.77,54.96,299655.0,46.9393,47.1694,46.6666,46.8285,299655.0
2015-12-14 10:20:00,54.96,55.02,54.86,54.86,56302.0,46.8285,46.8797,46.7433,46.7433,56302.0
2015-12-14 10:30:00,54.86,55.01,54.86,54.99,38338.0,46.7433,46.8711,46.7433,46.8541,38338.0
2015-12-14 10:40:00,54.98,55.0,54.85,54.85,26476.0,46.8456,46.8626,46.7348,46.7348,26476.0
2015-12-14 10:50:00,54.85,54.92,54.8,54.87,25168.0,46.7348,46.7945,46.6922,46.7518,25168.0
2015-12-14 11:00:00,54.88,54.92,54.73,54.73,21531.0,46.7604,46.7945,46.6326,46.6326,21531.0
2015-12-14 11:10:00,54.7,54.74,54.6,54.64,28034.0,46.607,46.6411,46.5218,46.5559,28034.0
2015-12-14 11:20:00,54.65,54.78,54.65,54.76,15648.0,46.5644,46.6752,46.5644,46.6581,15648.0
2015-12-14 11:30:00,54.74,54.74,54.63,54.68,16455.0,46.6411,46.6411,46.5474,46.59,16455.0
2015-12-14 11:40:00,54.69,54.8,54.67,54.72,17235.0,46.5985,46.6922,46.5814,46.624,17235.0
2015-12-14 11:50:00,54.73,54.87,54.69,54.78,37686.0,46.6326,46.7518,46.5985,46.6752,37686.0
2015-12-14 12:00:00,54.78,54.87,54.72,54.86,64731.0,46.6752,46.7518,46.624,46.7433,64731.0
2015-12-14 12:10:00,54.87,54.9,54.82,54.9,44864.0,46.7518,46.7774,46.7092,46.7774,44864.0
2015-12-14 12:20:00,54.89,55.0,54.83,54.98,47668.0,46.7689,46.8626,46.7178,46.8456,47668.0
2015-12-14 12:30:00,54.99,55.01,54.86,54.86,39900.0,46.8541,46.8711,46.7433,46.7433,39900.0
2015-12-14 12:40:00,54.85,54.85,54.71,54.71,48055.0,46.7348,46.7348,46.6155,46.6155,48055.0
2015-12-14 12:50:00,54.72,54.88,54.71,54.88,67281.0,46.624,46.7604,46.6155,46.7604,67281.0
2015-12-14 13:00:00,54.88,54.91,54.81,54.82,57154.0,46.7604,46.7859,46.7007,46.7092,57154.0
2015-12-14 13:10:00,54.82,54.84,54.73,54.76,37760.0,46.7092,46.7263,46.6326,46.6581,37760.0
2015-12-14 13:20:00,54.74,54.75,54.62,54.65,41356.0,46.6411,46.6496,46.5388,46.5644,41356.0
2015-12-14 13:30:00,54.64,54.66,54.54,54.54,54792.0,46.5559,46.5729,46.4707,46.4707,54792.0
2015-12-14 13:40:00,54.53,54.54,54.46,54.52,63542.0,46.4622,46.4707,46.4025,46.4536,63542.0
2015-12-14 13:50:00,54.52,54.52,54.43,54.45,59789.0,46.4536,46.4536,46.3769,46.394,59789.0
2015-12-14 14:00:00,54.45,54.45,54.35,54.42,67706.0,46.394,46.394,46.3088,46.3684,67706.0
2015-12-14 14:10:00,54.42,54.53,54.4,54.48,43072.0,46.3684,46.4622,46.3514,46.4195,43072.0
2015-12-14 14:20:00,54.49,54.5,54.41,54.43,32945.0,46.4281,46.4366,46.3599,46.3769,32945.0
2015-12-14 14:30:00,54.43,54.51,54.41,54.5,23898.0,46.3769,46.4451,46.3599,46.4366,23898.0
2015-12-14 14:40:00,54.5,54.6,54.49,54.6,116743.0,46.4366,46.5218,46.4281,46.5218,116743.0
2015-12-14 14:50:00,54.59,54.7,54.59,54.65,39673.0,46.5133,46.607,46.5133,46.5644,39673.0
2015-12-14 15:00:00,54.64,54.65,54.51,54.54,54227.0,46.5559,46.5644,46.4451,46.4707,54227.0
2015-12-14 15:10:00,54.53,54.67,54.51,54.66,43308.0,46.4622,46.5814,46.4451,46.5729,43308.0
2015-12-14 15:20:00,54.66,54.75,54.62,54.71,67453.0,46.5729,46.6496,46.5388,46.6155,67453.0
2015-12-14 15:30:00,54.71,54.84,54.68,54.79,70741.0,46.6155,46.7263,46.59,46.6837,70741.0
2015-12-14 15:40:00,54.78,54.96,54.71,54.95,118011.0,46.6752,46.8285,46.6155,46.82,118011.0
2015-12-14 15:50:00,54.95,55.02,54.91,54.98,382574.0,46.82,46.8797,46.7859,46.8456,382574.0
2015-12-15 09:30:00,55.58,55.78,55.27,55.67,181963.0,47.3568,47.5272,47.0927,47.4335,181963.0
2015-12-15 09:40:00,55.67,56.09,55.66,56.02,122327.0,47.4335,47.7913,47.425,47.7317,122327.0
2015-12-15 09:50:00,56.05,56.12,56.01,56.01,45126.0,47.7573,47.8169,47.7232,47.7232,45126.0
2015-12-15 10:00:00,56.01,56.15,56.01,56.1,63836.0,47.7232,47.8425,47.7232,47.7999,63836.0
2015-12-15 10:10:00,56.1,56.17,56.07,56.09,65747.0,47.7999,47.8595,47.7743,47.7913,65747.0
2015-12-15 10:20:00,56.09,56.27,56.06,56.26,109340.0,47.7913,47.9447,47.7658,47.9362,109340.0
2015-12-15 10:30:00,56.26,56.27,56.11,56.2,83801.0,47.9362,47.9447,47.8084,47.8851,83801.0
2015-12-15 10:40:00,56.2,56.46,56.18,56.45,70224.0,47.8851,48.1066,47.868,48.0981,70224.0
2015-12-15 10:50:00,56.46,56.46,56.34,56.38,37065.0,48.1066,48.1066,48.0044,48.0384,37065.0
2015-12-15 11:00:00,56.37,56.52,56.34,56.51,72479.0,48.0299,48.1577,48.0044,48.1492,72479.0
2015-12-15 11:10:00,56.51,56.53,56.47,56.5,35482.0,48.1492,48.1662,48.1151,48.1407,35482.0
2015-12-15 11:20:00,56.49,56.51,56.42,56.44,47672.0,48.1322,48.1492,48.0725,48.0896,47672.0
2015-12-15 11:30:00,56.44,56.48,56.35,56.38,39072.0,48.0896,48.1236,48.0129,48.0384,39072.0
2015-12-15 11:40:00,56.39,56.39,56.16,56.17,33112.0,48.047,48.047,47.851,47.8595,33112.0
2015-12-15 11:50:00,56.17,56.3,56.16,56.3,39376.0,47.8595,47.9703,47.851,47.9703,39376.0
2015-12-15 12:00:00,56.3,56.41,56.28,56.37,34771.0,47.9703,48.064,47.9532,48.0299,34771.0
2015-12-15 12:10:00,56.37,56.37,56.28,56.33,26387.0,48.0299,48.0299,47.9532,47.9958,26387.0
2015-12-15 12:20:00,56.34,56.44,56.33,56.41,35377.0,48.0044,48.0896,47.9958,48.064,35377.0
2015-12-15 12:30:00,56.41,56.61,56.4,56.59,53340.0,48.064,48.2344,48.0555,48.2174,53340.0
2015-12-15 12:40:00,56.59,56.59,56.48,56.51,23871.0,48.2174,48.2174,48.1236,48.1492,23871.0
2015-12-15 12:50:00,56.52,56.64,56.46,56.64,40004.0,48.1577,48.26,48.1066,48.26,40004.0
2015-12-15 13:00:00,56.65,56.66,56.56,56.57,37622.0,48.2685,48.277,48.1918,48.2003,37622.0
2015-12-15 13:10:00,56.56,56.59,56.55,56.55,46201.0,48.1918,48.2174,48.1833,48.1833,46201.0
2015-12-15 13:20:00,56.56,56.59,56.53,56.57,20853.0,48.1918,48.2174,48.1662,48.2003,20853.0
2015-12-15 13:30:00,56.58,56.6,56.53,56.6,24855.0,48.2088,48.2259,48.1662,48.2259,24855.0
2015-12-15 13:40:00,56.59,56.6,56.51,56.54,39427.0,48.2174,48.2259,48.1492,48.1748,39427.0
2015-12-15 13:50:00,56.55,56.6,56.54,56.55,40824.0,48.1833,48.2259,48.1748,48.1833,40824.0
2015-12-15 14:00:00,56.56,56.61,56.49,56.55,36150.0,48.1918,48.2344,48.1322,48.1833,36150.0
2015-12-15 14:10:00,56.55,56.64,56.53,56.61,28239.0,48.1833,48.26,48.1662,48.2344,28239.0
2015-12-15 14:20:00,56.62,56.67,56.57,56.65,27126.0,48.2429,48.2855,48.2003,48.2685,27126.0
2015-12-15 14:30:00,56.66,56.7,56.56,56.57,28890.0,48.277,48.3111,48.1918,48.2003,28890.0
2015-12-15 14:40:00,56.55,56.58,56.53,56.55,43662.0,48.1833,48.2088,48.1662,48.1833,43662.0
2015-12-15 14:50:00,56.56,56.58,56.53,56.58,74083.0,48.1918,48.2088,48.1662,48.2088,74083.0
2015-12-15 15:00:00,56.58,56.59,56.49,56.56,40155.0,48.2088,48.2174,48.1322,48.1918,40155.0
2015-12-15 15:10:00,56.55,56.56,56.45,56.56,47828.0,48.1833,48.1918,48.0981,48.1918,47828.0
2015-12-15 15:20:00,56.55,56.57,56.51,56.52,41983.0,48.1833,48.2003,48.1492,48.1577,41983.0
2015-12-15 15:30:00,56.52,56.53,56.44,56.5,72237.0,48.1577,48.1662,48.0896,48.1407,72237.0
2015-12-15 15:40:00,56.5,56.53,56.45,56.5,88961.0,48.1407,48.1662,48.0981,48.1407,88961.0
2015-12-15 15:50:00,56.49,56.5,56.39,56.43,149766.0,48.1322,48.1407,48.047,48.081,149766.0
2015-12-16 09:30:00,56.8,57.04,56.79,57.03,123632.0,48.3963,48.6008,48.3878,48.5923,123632.0
2015-12-16 09:40:00,57.02,57.13,56.88,56.93,49029.0,48.5838,48.6775,48.4645,48.5071,49029.0
2015-12-16 09:50:00,56.94,56.95,56.84,56.85,45256.0,48.5156,48.5241,48.4304,48.4389,45256.0
2015-12-16 10:00:00,56.85,56.91,56.77,56.77,60451.0,48.4389,48.49,48.3707,48.3707,60451.0
2015-12-16 10:10:00,56.76,56.84,56.69,56.84,58182.0,48.3622,48.4304,48.3026,48.4304,58182.0
2015-12-16 10:20:00,56.83,56.88,56.79,56.8,51534.0,48.4219,48.4645,48.3878,48.3963,51534.0
2015-12-16 10:30:00,56.79,56.91,56.76,56.82,73515.0,48.3878,48.49,48.3622,48.4133,73515.0
2015-12-16 10:40:00,56.81,56.86,56.73,56.86,39738.0,48.4048,48.4474,48.3367,48.4474,39738.0
2015-12-16 10:50:00,56.86,56.98,56.84,56.95,103747.0,48.4474,48.5497,48.4304,48.5241,103747.0
2015-12-16 11:00:00,56.96,57.11,56.93,57.11,97115.0,48.5326,48.6604,48.5071,48.6604,97115.0
2015-12-16 11:10:00,57.11,57.12,56.94,56.98,40499.0,48.6604,48.669,48.5156,48.5497,40499.0
2015-12-16 11:20:00,56.97,57.02,56.93,56.97,25269.0,48.5411,48.5838,48.5071,48.5411,25269.0
2015-12-16 11:30:00,56.97,57.05,56.96,57.0,19695.0,48.5411,48.6093,48.5326,48.5667,19695.0
2015-12-16 11:40:00,56.99,57.0,56.89,56.96,26584.0,48.5582,48.5667,48.473,48.5326,26584.0
2015-12-16 11:50:00,56.97,57.02,56.92,56.95,33587.0,48.5411,48.5838,48.4985,48.5241,33587.0
2015-12-16 12:00:00,56.96,57.06,56.96,57.04,40171.0,48.5326,48.6178,48.5326,48.6008,40171.0
2015-12-16 12:10:00,57.04,57.08,57.02,57.02,82415.0,48.6008,48.6349,48.5838,48.5838,82415.0
2015-12-16 12:20:00,57.03,57.06,57.01,57.03,52003.0,48.5923,48.6178,48.5752,48.5923,52003.0
2015-12-16 12:30:00,57.03,57.05,56.98,56.98,34386.0,48.5923,48.6093,48.5497,48.5497,34386.0
2015-12-16 12:40:00,56.98,56.99,56.88,56.89,36332.0,48.5497,48.5582,48.4645,48.473,36332.0
2015-12-16 12:50:00,56.89,56.9,56.77,56.8,86722.0,48.473,48.4815,48.3707,48.3963,86722.0
2015-12-16 13:00:00,56.8,56.85,56.77,56.79,18404.0,48.3963,48.4389,48.3707,48.3878,18404.0
2015-12-16 13:10:00,56.78,56.78,56.69,56.7,15715.0,48.3793,48.3793,48.3026,48.3111,15715.0
2015-12-16 13:20:00,56.7,56.75,56.69,56.73,25529.0,48.3111,48.3537,48.3026,48.3367,25529.0
2015-12-16 13:30:00,56.72,56.73,56.65,56.7,30930.0,48.3281,48.3367,48.2685,48.3111,30930.0
2015-12-16 13:40:00,56.7,56.74,56.65,56.73,33959.0,48.3111,48.3452,48.2685,48.3367,33959.0
2015-12-16 13:50:00,56.74,57.19,56.69,57.19,112695.0,48.3452,48.7286,48.3026,48.7286,112695.0
2015-12-16 14:00:00,56.99,57.23,56.59,57.13,49310.0,48.5582,48.7627,48.2174,48.6775,49310.0
2015-12-16 14:10:00,57.12,57.14,56.87,57.01,62384.0,48.669,48.686,48.4559,48.5752,62384.0
2015-12-16 14:20:00,56.99,57.04,56.82,56.82,48427.0,48.5582,48.6008,48.4133,48.4133,48427.0
2015-12-16 14:30:00,56.81,56.87,56.69,56.77,95319.0,48.4048,48.4559,48.3026,48.3707,95319.0
2015-12-16 14:40:00,56.76,56.89,56.73,56.85,60169.0,48.3622,48.473,48.3367,48.4389,60169.0
2015-12-16 14:50:00,56.86,57.14,56.85,57.14,36260.0,48.4474,48.686,48.4389,48.686,36260.0
2015-12-16 15:00:00,57.15,57.19,56.99,56.99,90893.0,48.6945,48.7286,48.5582,48.5582,90893.0
2015-12-16 15:10:00,57.0,57.09,56.98,57.03,105406.0,48.5667,48.6434,48.5497,48.5923,105406.0
2015-12-16 15:20:00,57.03,57.19,57.03,57.19,85877.0,48.5923,48.7286,48.5923,48.7286,85877.0
2015-12-16 15:30:00,57.19,57.44,57.14,57.42,121888.0,48.7286,48.9416,48.686,48.9246,121888.0
2015-12-16 15:40:00,57.41,57.44,57.33,57.42,105673.0,48.916,48.9416,48.8479,48.9246,105673.0
2015-12-16 15:50:00,57.42,57.44,57.3,57.33,230581.0,48.9246,48.9416,48.8223,48.8479,230581.0
2015-12-17 09:30:00,57.33,57.46,57.03,57.08,56009.0,48.8479,48.9587,48.5923,48.6349,56009.0
2015-12-17 09:40:00,57.11,57.13,56.88,56.9,44999.0,48.6604,48.6775,48.4645,48.4815,44999.0
2015-12-17 09:50:00,56.9,57.02,56.86,56.94,59642.0,48.4815,48.5838,48.4474,48.5156,59642.0
2015-12-17 10:00:00,56.94,56.95,56.83,56.9,34935.0,48.5156,48.5241,48.4219,48.4815,34935.0
2015-12-17 10:10:00,56.9,56.98,56.7,56.71,34651.0,48.4815,48.5497,48.3111,48.3196,34651.0
2015-12-17 10:20:00,56.71,56.77,56.62,56.72,49048.0,48.3196,48.3707,48.2429,48.3281,49048.0
2015-12-17 10:30:00,56.72,56.75,56.61,56.64,31528.0,48.3281,48.3537,48.2344,48.26,31528.0
2015-12-17 10:40:00,56.63,56.63,56.44,56.44,41745.0,48.2515,48.2515,48.0896,48.0896,41745.0
2015-12-17 10:50:00,56.44,56.45,56.3,56.36,26396.0,48.0896,48.0981,47.9703,48.0214,26396.0
2015-12-17 11:00:00,56.35,56.43,56.3,56.31,32590.0,48.0129,48.081,47.9703,47.9788,32590.0
2015-12-17 11:10:00,56.32,56.38,56.16,56.16,56125.0,47.9873,48.0384,47.851,47.851,56125.0
2015-12-17 11:20:00,56.16,56.17,56.09,56.11,53742.0,47.851,47.8595,47.7913,47.8084,53742.0
2015-12-17 11:30:00,56.1,56.27,56.04,56.23,74106.0,47.7999,47.9447,47.7487,47.9106,74106.0
2015-12-17 11:40:00,56.23,56.28,56.19,56.26,9638.0,47.9106,47.9532,47.8766,47.9362,9638.0
2015-12-17 11:50:00,56.26,56.27,56.17,56.19,18364.0,47.9362,47.9447,47.8595,47.8766,18364.0
2015-12-17 12:00:00,56.19,56.2,56.11,56.19,25850.0,47.8766,47.8851,47.8084,47.8766,25850.0
2015-12-17 12:10:00,56.19,56.25,56.15,56.25,31915.0,47.8766,47.9277,47.8425,47.9277,31915.0
2015-12-17 12:20:00,56.24,56.25,56.15,56.16,26229.0,47.9192,47.9277,47.8425,47.851,26229.0
2015-12-17 12:30:00,56.16,56.22,56.08,56.11,39699.0,47.851,47.9021,47.7828,47.8084,39699.0
2015-12-17 12:40:00,56.1,56.1,55.92,55.97,49456.0,47.7999,47.7999,47.6465,47.6891,49456.0
2015-12-17 12:50:00,55.96,56.03,55.93,56.01,33723.0,47.6806,47.7402,47.655,47.7232,33723.0
2015-12-17 13:00:00,56.01,56.07,55.96,56.06,37739.0,47.7232,47.7743,47.6806,47.7658,37739.0
2015-12-17 13:10:00,56.06,56.11,56.04,56.04,34582.0,47.7658,47.8084,47.7487,47.7487,34582.0
2015-12-17 13:20:00,56.04,56.13,55.99,55.99,45076.0,47.7487,47.8254,47.7061,47.7061,45076.0
2015-12-17 13:30:00,56.0,56.04,55.91,55.94,46312.0,47.7147,47.7487,47.638,47.6635,46312.0
2015-12-17 13:40:00,55.95,56.04,55.94,56.01,35062.0,47.6721,47.7487,47.6635,47.7232,35062.0
2015-12-17 13:50:00,56.0,56.02,55.93,55.97,41893.0,47.7147,47.7317,47.655,47.6891,41893.0
2015-12-17 14:00:00,55.97,56.02,55.94,55.97,40445.0,47.6891,47.7317,47.6635,47.6891,40445.0
2015-12-17 14:10:00,55.98,56.09,55.92,56.09,44988.0,47.6976,47.7913,47.6465,47.7913,44988.0
2015-12-17 14:20:00,56.09,56.1,56.01,56.05,29063.0,47.7913,47.7999,47.7232,47.7573,29063.0
2015-12-17 14:30:00,56.03,56.08,56.0,56.0,36359.0,47.7402,47.7828,47.7147,47.7147,36359.0
2015-12-17 14:40:00,55.99,55.99,55.87,55.87,40086.0,47.7061,47.7061,47.6039,47.6039,40086.0
2015-12-17 14:50:00,55.88,55.92,55.83,55.91,39396.0,47.6124,47.6465,47.5698,47.638,39396.0
2015-12-17 15:00:00,55.91,56.05,55.9,56.01,68655.0,47.638,47.7573,47.6295,47.7232,68655.0
2015-12-17 15:10:00,56.02,56.03,55.91,55.92,49997.0,47.7317,47.7402,47.638,47.6465,49997.0
2015-12-17 15:20:00,55.93,56.01,55.87,55.98,57613.0,47.655,47.7232,47.6039,47.6976,57613.0
2015-12-17 15:30:00,55.99,56.18,55.96,56.08,76988.0,47.7061,47.868,47.6806,47.7828,76988.0
2015-12-17 15:40:00,56.08,56.11,55.98,55.99,89823.0,47.7828,47.8084,47.6976,47.7061,89823.0
2015-12-17 15:50:00,55.99,56.0,55.76,55.77,155388.0,47.7061,47.7147,47.5102,47.5187,155388.0
2015-12-18 09:30:00,55.5,55.51,55.21,55.38,351259.0,47.2886,47.2972,47.0415,47.1864,351259.0
2015-12-18 09:40:00,55.36,55.62,55.34,55.49,91370.0,47.1694,47.3909,47.1523,47.2801,91370.0
2015-12-18 09:50:00,55.51,55.53,55.35,55.49,39697.0,47.2972,47.3142,47.1608,47.2801,39697.0
2015-12-18 10:00:00,55.5,55.54,55.32,55.32,31322.0,47.2886,47.3227,47.1353,47.1353,31322.0
2015-12-18 10:10:00,55.31,55.37,55.25,55.26,40465.0,47.1267,47.1779,47.0756,47.0841,40465.0
2015-12-18 10:20:00,55.27,55.37,55.12,55.15,34596.0,47.0927,47.1779,46.9649,46.9904,34596.0
2015-12-18 10:30:00,55.16,55.21,55.06,55.07,38979.0,46.9989,47.0415,46.9137,46.9223,38979.0
2015-12-18 10:40:00,55.07,55.19,55.05,55.19,40349.0,46.9223,47.0245,46.9052,47.0245,40349.0
2015-12-18 10:50:00,55.19,55.3,55.19,55.29,37238.0,47.0245,47.1182,47.0245,47.1097,37238.0
2015-12-18 11:00:00,55.29,55.31,55.2,55.22,30534.0,47.1097,47.1267,47.033,47.0501,30534.0
2015-12-18 11:10:00,55.23,55.26,55.16,55.18,52591.0,47.0586,47.0841,46.9989,47.016,52591.0
2015-12-18 11:20:00,55.19,55.24,55.16,55.19,86802.0,47.0245,47.0671,46.9989,47.0245,86802.0
2015-12-18 11:30:00,55.19,55.2,55.06,55.11,24302.0,47.0245,47.033,46.9137,46.9563,24302.0
2015-12-18 11:40:00,55.12,55.15,54.97,54.98,20983.0,46.9649,46.9904,46.8371,46.8456,20983.0
2015-12-18 11:50:00,54.98,55.0,54.91,54.95,23288.0,46.8456,46.8626,46.7859,46.82,23288.0
2015-12-18 12:00:00,54.95,54.99,54.91,54.95,25893.0,46.82,46.8541,46.7859,46.82,25893.0
2015-12-18 12:10:00,54.96,54.98,54.79,54.8,31372.0,46.8285,46.8456,46.6837,46.6922,31372.0
2015-12-18 12:20:00,54.8,54.92,54.8,54.9,24476.0,46.6922,46.7945,46.6922,46.7774,24476.0
2015-12-18 12:30:00,54.91,54.91,54.77,54.81,28598.0,46.7859,46.7859,46.6666,46.7007,28598.0
2015-12-18 12:40:00,54.82,54.87,54.79,54.84,25045.0,46.7092,46.7518,46.6837,46.7263,25045.0
2015-12-18 12:50:00,54.83,54.89,54.78,54.88,26331.0,46.7178,46.7689,46.6752,46.7604,26331.0
2015-12-18 13:00:00,54.88,55.04,54.85,54.99,44327.0,46.7604,46.8967,46.7348,46.8541,44327.0
2015-12-18 13:10:00,54.98,54.99,54.9,54.93,26698.0,46.8456,46.8541,46.7774,46.803,26698.0
2015-12-18 13:20:00,54.92,54.92,54.77,54.78,16162.0,46.7945,46.7945,46.6666,46.6752,16162.0
2015-12-18 13:30:00,54.79,54.87,54.76,54.77,19325.0,46.6837,46.7518,46.6581,46.6666,19325.0
2015-12-18 13:40:00,54.78,54.88,54.78,54.81,19388.0,46.6752,46.7604,46.6752,46.7007,19388.0
2015-12-18 13:50:00,54.8,54.91,54.8,54.89,30238.0,46.6922,46.7859,46.6922,46.7689,30238.0
2015-12-18 14:00:00,54.89,54.96,54.88,54.93,46366.0,46.7689,46.8285,46.7604,46.803,46366.0
2015-12-18 14:10:00,54.92,54.95,54.74,54.82,52706.0,46.7945,46.82,46.6411,46.7092,52706.0
2015-12-18 14:20:00,54.83,54.93,54.83,54.9,44434.0,46.7178,46.803,46.7178,46.7774,44434.0
2015-12-18 14:30:00,54.9,54.9,54.75,54.77,40833.0,46.7774,46.7774,46.6496,46.6666,40833.0
2015-12-18 14:40:00,54.77,54.78,54.67,54.71,37663.0,46.6666,46.6752,46.5814,46.6155,37663.0
2015-12-18 14:50:00,54.71,54.76,54.7,54.72,35314.0,46.6155,46.6581,46.607,46.624,35314.0
2015-12-18 15:00:00,54.72,54.81,54.72,54.8,38921.0,46.624,46.7007,46.624,46.6922,38921.0
2015-12-18 15:10:00,54.79,54.8,54.56,54.6,40430.0,46.6837,46.6922,46.4877,46.5218,40430.0
2015-12-18 15:20:00,54.61,54.69,54.53,54.63,42188.0,46.5303,46.5985,46.4622,46.5474,42188.0
2015-12-18 15:30:00,54.63,54.78,54.63,54.69,83891.0,46.5474,46.6752,46.5474,46.5985,83891.0
2015-12-18 15:40:00,54.69,54.8,54.65,54.67,111532.0,46.5985,46.6922,46.5644,46.5814,111532.0
2015-12-18 15:50:00,54.67,54.69,54.49,54.5,259326.0,46.5814,46.5985,46.4281,46.4366,259326.0
2015-12-21 09:30:00,54.91,55.13,54.67,54.84,66816.0,46.7859,46.9734,46.5814,46.7263,66816.0
2015-12-21 09:40:00,54.85,54.99,54.76,54.93,36682.0,46.7348,46.8541,46.6581,46.803,36682.0
2015-12-21 09:50:00,54.92,54.92,54.71,54.75,46103.0,46.7945,46.7945,46.6155,46.6496,46103.0
2015-12-21 10:00:00,54.74,54.79,54.7,54.78,31052.0,46.6411,46.6837,46.607,46.6752,31052.0
2015-12-21 10:10:00,54.79,54.79,54.67,54.67,29958.0,46.6837,46.6837,46.5814,46.5814,29958.0
2015-12-21 10:20:00,54.66,54.68,54.59,54.61,30788.0,46.5729,46.59,46.5133,46.5303,30788.0
2015-12-21 10:30:00,54.61,54.77,54.61,54.66,38264.0,46.5303,46.6666,46.5303,46.5729,38264.0
2015-12-21 10:40:00,54.67,54.71,54.5,54.52,29518.0,46.5814,46.6155,46.4366,46.4536,29518.0
2015-12-21 10:50:00,54.52,54.54,54.46,54.48,23927.0,46.4536,46.4707,46.4025,46.4195,23927.0
2015-12-21 11:00:00,54.48,54.52,54.39,54.46,103118.0,46.4195,46.4536,46.3429,46.4025,103118.0
2015-12-21 11:10:00,54.48,54.48,54.29,54.33,53410.0,46.4195,46.4195,46.2577,46.2917,53410.0
2015-12-21 11:20:00,54.32,54.35,54.24,54.31,28407.0,46.2832,46.3088,46.2151,46.2747,28407.0
2015-12-21 11:30:00,54.31,54.31,54.18,54.18,32711.0,46.2747,46.2747,46.1639,46.1639,32711.0
2015-12-21 11:40:00,54.18,54.25,54.12,54.13,37702.0,46.1639,46.2236,46.1128,46.1213,37702.0
2015-12-21 11:50:00,54.14,54.18,54.07,54.15,41168.0,46.1299,46.1639,46.0702,46.1384,41168.0
2015-12-21 12:00:00,54.14,54.21,54.14,54.17,29708.0,46.1299,46.1895,46.1299,46.1554,29708.0
2015-12-21 12:10:00,54.17,54.23,54.12,54.16,19361.0,46.1554,46.2065,46.1128,46.1469,19361.0
2015-12-21 12:20:00,54.17,54.2,54.12,54.12,15773.0,46.1554,46.181,46.1128,46.1128,15773.0
2015-12-21 12:30:00,54.11,54.23,54.1,54.17,32308.0,46.1043,46.2065,46.0958,46.1554,32308.0
2015-12-21 12:40:00,54.18,54.18,54.13,54.14,20023.0,46.1639,46.1639,46.1213,46.1299,20023.0
2015-12-21 12:50:00,54.14,54.23,54.14,54.2,24480.0,46.1299,46.2065,46.1299,46.181,24480.0
2015-12-21 13:00:00,54.2,54.3,54.2,54.24,21541.0,46.181,46.2662,46.181,46.2151,21541.0
2015-12-21 13:10:00,54.23,54.31,54.22,54.28,21500.0,46.2065,46.2747,46.198,46.2491,21500.0
2015-12-21 13:20:00,54.29,54.32,54.26,54.28,20883.0,46.2577,46.2832,46.2321,46.2491,20883.0
2015-12-21 13:30:00,54.29,54.41,54.29,54.4,28807.0,46.2577,46.3599,46.2577,46.3514,28807.0
2015-12-21 13:40:00,54.39,54.42,54.35,54.36,21228.0,46.3429,46.3684,46.3088,46.3173,21228.0
2015-12-21 13:50:00,54.35,54.37,54.32,54.34,28114.0,46.3088,46.3258,46.2832,46.3003,28114.0
2015-12-21 14:00:00,54.34,54.39,54.34,54.35,35576.0,46.3003,46.3429,46.3003,46.3088,35576.0
2015-12-21 14:10:00,54.36,54.36,54.25,54.27,32028.0,46.3173,46.3173,46.2236,46.2406,32028.0
2015-12-21 14:20:00,54.26,54.28,54.2,54.21,27644.0,46.2321,46.2491,46.181,46.1895,27644.0
2015-12-21 14:30:00,54.21,54.27,54.19,54.25,31465.0,46.1895,46.2406,46.1725,46.2236,31465.0
2015-12-21 14:40:00,54.24,54.24,54.18,54.21,28167.0,46.2151,46.2151,46.1639,46.1895,28167.0
2015-12-21 14:50:00,54.21,54.24,54.18,54.23,29335.0,46.1895,46.2151,46.1639,46.2065,29335.0
2015-12-21 15:00:00,54.24,54.3,54.2,54.21,29393.0,46.2151,46.2662,46.181,46.1895,29393.0
2015-12-21 15:10:00,54.21,54.25,54.15,54.15,40491.0,46.1895,46.2236,46.1384,46.1384,40491.0
2015-12-21 15:20:00,54.16,54.18,54.11,54.18,85464.0,46.1469,46.1639,46.1043,46.1639,85464.0
2015-12-21 15:30:00,54.18,54.37,54.16,54.32,68462.0,46.1639,46.3258,46.1469,46.2832,68462.0
2015-12-21 15:40:00,54.32,54.46,54.32,54.43,87355.0,46.2832,46.4025,46.2832,46.3769,87355.0
2015-12-21 15:50:00,54.44,54.59,54.43,54.58,133483.0,46.3855,46.5133,46.3769,46.5048,133483.0
2015-12-22 09:30:00,54.97,54.97,54.28,54.28,63527.0,46.8371,46.8371,46.2491,46.2491,63527.0
2015-12-22 09:40:00,54.29,54.38,54.12,54.15,75363.0,46.2577,46.3343,46.1128,46.1384,75363.0
2015-12-22 09:50:00,54.14,54.19,54.05,54.1,52099.0,46.1299,46.1725,46.0532,46.0958,52099.0
2015-12-22 10:00:00,54.11,54.12,53.98,54.03,67631.0,46.1043,46.1128,45.9935,46.0361,67631.0
2015-12-22 10:10:00,54.02,54.12,53.97,54.05,51063.0,46.0276,46.1128,45.985,46.0532,51063.0
2015-12-22 10:20:00,54.05,54.17,54.04,54.14,49063.0,46.0532,46.1554,46.0446,46.1299,49063.0
2015-12-22 10:30:00,54.15,54.32,54.07,54.3,111770.0,46.1384,46.2832,46.0702,46.2662,111770.0
2015-12-22 10:40:00,54.31,54.32,54.21,54.24,56079.0,46.2747,46.2832,46.1895,46.2151,56079.0
2015-12-22 10:50:00,54.25,54.32,54.24,54.32,39159.0,46.2236,46.2832,46.2151,46.2832,39159.0
2015-12-22 11:00:00,54.32,54.4,54.31,54.4,41107.0,46.2832,46.3514,46.2747,46.3514,41107.0
2015-12-22 11:10:00,54.39,54.43,54.31,54.31,27068.0,46.3429,46.3769,46.2747,46.2747,27068.0
2015-12-22 11:20:00,54.31,54.33,54.21,54.22,22091.0,46.2747,46.2917,46.1895,46.198,22091.0
2015-12-22 11:30:00,54.23,54.44,54.23,54.39,33545.0,46.2065,46.3855,46.2065,46.3429,33545.0
2015-12-22 11:40:00,54.4,54.46,54.39,54.43,22106.0,46.3514,46.4025,46.3429,46.3769,22106.0
2015-12-22 11:50:00,54.43,54.43,54.35,54.41,22155.0,46.3769,46.3769,46.3088,46.3599,22155.0
2015-12-22 12:00:00,54.41,54.43,54.35,54.43,20637.0,46.3599,46.3769,46.3088,46.3769,20637.0
2015-12-22 12:10:00,54.43,54.52,54.39,54.51,14788.0,46.3769,46.4536,46.3429,46.4451,14788.0
2015-12-22 12:20:00,54.51,54.56,54.45,54.56,25550.0,46.4451,46.4877,46.394,46.4877,25550.0
2015-12-22 12:30:00,54.56,54.66,54.56,54.64,21786.0,46.4877,46.5729,46.4877,46.5559,21786.0
2015-12-22 12:40:00,54.63,54.67,54.62,54.62,22865.0,46.5474,46.5814,46.5388,46.5388,22865.0
2015-12-22 12:50:00,54.62,54.74,54.62,54.74,29837.0,46.5388,46.6411,46.5388,46.6411,29837.0
2015-12-22 13:00:00,54.75,54.76,54.69,54.7,19384.0,46.6496,46.6581,46.5985,46.607,19384.0
2015-12-22 13:10:00,54.69,54.72,54.62,54.72,18561.0,46.5985,46.624,46.5388,46.624,18561.0
2015-12-22 13:20:00,54.7,54.79,54.7,54.79,20019.0,46.607,46.6837,46.607,46.6837,20019.0
2015-12-22 13:30:00,54.79,54.79,54.71,54.74,20281.0,46.6837,46.6837,46.6155,46.6411,20281.0
2015-12-22 13:40:00,54.74,54.85,54.71,54.84,33166.0,46.6411,46.7348,46.6155,46.7263,33166.0
2015-12-22 13:50:00,54.83,54.88,54.82,54.84,17059.0,46.7178,46.7604,46.7092,46.7263,17059.0
2015-12-22 14:00:00,54.85,54.87,54.82,54.83,31514.0,46.7348,46.7518,46.7092,46.7178,31514.0
2015-12-22 14:10:00,54.83,54.92,54.82,54.89,20824.0,46.7178,46.7945,46.7092,46.7689,20824.0
2015-12-22 14:20:00,54.9,54.94,54.86,54.86,28557.0,46.7774,46.8115,46.7433,46.7433,28557.0
2015-12-22 14:30:00,54.86,54.88,54.77,54.78,29456.0,46.7433,46.7604,46.6666,46.6752,29456.0
2015-12-22 14:40:00,54.78,54.83,54.76,54.82,28610.0,46.6752,46.7178,46.6581,46.7092,28610.0
2015-12-22 14:50:00,54.82,54.88,54.8,54.88,39932.0,46.7092,46.7604,46.6922,46.7604,39932.0
2015-12-22 15:00:00,54.87,54.97,54.86,54.97,32426.0,46.7518,46.8371,46.7433,46.8371,32426.0
2015-12-22 15:10:00,54.96,55.08,54.93,55.07,36594.0,46.8285,46.9308,46.803,46.9223,36594.0
2015-12-22 15:20:00,55.08,55.16,55.07,55.11,61025.0,46.9308,46.9989,46.9223,46.9563,61025.0
2015-12-22 15:30:00,55.11,55.11,55.0,55.02,78109.0,46.9563,46.9563,46.8626,46.8797,78109.0
2015-12-22 15:40:00,55.03,55.03,54.83,54.86,103536.0,46.8882,46.8882,46.7178,46.7433,103536.0
2015-12-22 15:50:00,54.85,54.98,54.84,54.96,157853.0,46.7348,46.8456,46.7263,46.8285,157853.0
2015-12-23 09:30:00,55.2,55.32,54.93,55.06,33873.0,47.033,47.1353,46.803,46.9137,33873.0
2015-12-23 09:40:00,55.0,55.03,54.83,54.87,39051.0,46.8626,46.8882,46.7178,46.7518,39051.0
2015-12-23 09:50:00,54.89,54.96,54.84,54.91,22892.0,46.7689,46.8285,46.7263,46.7859,22892.0
2015-12-23 10:00:00,54.92,54.98,54.84,54.86,29729.0,46.7945,46.8456,46.7263,46.7433,29729.0
2015-12-23 10:10:00,54.86,54.94,54.85,54.89,17392.0,46.7433,46.8115,46.7348,46.7689,17392.0
2015-12-23 10:20:00,54.88,54.88,54.79,54.83,20989.0,46.7604,46.7604,46.6837,46.7178,20989.0
2015-12-23 10:30:00,54.83,54.88,54.81,54.85,25113.0,46.7178,46.7604,46.7007,46.7348,25113.0
2015-12-23 10:40:00,54.85,54.89,54.82,54.85,26774.0,46.7348,46.7689,46.7092,46.7348,26774.0
2015-12-23 10:50:00,54.86,54.92,54.85,54.92,30600.0,46.7433,46.7945,46.7348,46.7945,30600.0
2015-12-23 11:00:00,54.92,54.98,54.91,54.95,13470.0,46.7945,46.8456,46.7859,46.82,13470.0
2015-12-23 11:10:00,54.95,55.1,54.94,55.1,21707.0,46.82,46.9478,46.8115,46.9478,21707.0
2015-12-23 11:20:00,55.1,55.11,55.03,55.08,22646.0,46.9478,46.9563,46.8882,46.9308,22646.0
2015-12-23 11:30:00,55.08,55.13,55.05,55.11,18034.0,46.9308,46.9734,46.9052,46.9563,18034.0
2015-12-23 11:40:00,55.11,55.14,55.1,55.11,7079.0,46.9563,46.9819,46.9478,46.9563,7079.0
2015-12-23 11:50:00,55.1,55.12,55.07,55.11,16051.0,46.9478,46.9649,46.9223,46.9563,16051.0
2015-12-23 12:00:00,55.11,55.17,55.09,55.16,14984.0,46.9563,47.0075,46.9393,46.9989,14984.0
2015-12-23 12:10:00,55.18,55.24,55.17,55.24,20648.0,47.016,47.0671,47.0075,47.0671,20648.0
2015-12-23 12:20:00,55.24,55.31,55.23,55.29,27051.0,47.0671,47.1267,47.0586,47.1097,27051.0
2015-12-23 12:30:00,55.28,55.3,55.26,55.26,17667.0,47.1012,47.1182,47.0841,47.0841,17667.0
2015-12-23 12:40:00,55.26,55.28,55.25,55.27,9370.0,47.0841,47.1012,47.0756,47.0927,9370.0
2015-12-23 12:50:00,55.27,55.3,55.23,55.28,16307.0,47.0927,47.1182,47.0586,47.1012,16307.0
2015-12-23 13:00:00,55.28,55.29,55.23,55.24,19115.0,47.1012,47.1097,47.0586,47.0671,19115.0
2015-12-23 13:10:00,55.24,55.26,55.23,55.25,12167.0,47.0671,47.0841,47.0586,47.0756,12167.0
2015-12-23 13:20:00,55.25,55.27,55.2,55.21,12161.0,47.0756,47.0927,47.033,47.0415,12161.0
2015-12-23 13:30:00,55.21,55.22,55.16,55.16,7361.0,47.0415,47.0501,46.9989,46.9989,7361.0
2015-12-23 13:40:00,55.16,55.23,55.15,55.21,17847.0,46.9989,47.0586,46.9904,47.0415,17847.0
2015-12-23 13:50:00,55.21,55.24,55.19,55.22,15051.0,47.0415,47.0671,47.0245,47.0501,15051.0
2015-12-23 14:00:00,55.21,55.24,55.18,55.24,15817.0,47.0415,47.0671,47.016,47.0671,15817.0
2015-12-23 14:10:00,55.25,55.36,55.23,55.35,19738.0,47.0756,47.1694,47.0586,47.1608,19738.0
2015-12-23 14:20:00,55.34,55.39,55.3,55.37,21190.0,47.1523,47.1949,47.1182,47.1779,21190.0
2015-12-23 14:30:00,55.37,55.45,55.36,55.44,20825.0,47.1779,47.246,47.1694,47.2375,20825.0
2015-12-23 14:40:00,55.44,55.46,55.39,55.43,15116.0,47.2375,47.2546,47.1949,47.229,15116.0
2015-12-23 14:50:00,55.42,55.44,55.35,55.39,22057.0,47.2205,47.2375,47.1608,47.1949,22057.0
2015-12-23 15:00:00,55.4,55.44,55.37,55.38,18888.0,47.2034,47.2375,47.1779,47.1864,18888.0
2015-12-23 15:10:00,55.38,55.41,55.36,55.39,18191.0,47.1864,47.212,47.1694,47.1949,18191.0
2015-12-23 15:20:00,55.39,55.44,55.39,55.39,20066.0,47.1949,47.2375,47.1949,47.1949,20066.0
2015-12-23 15:30:00,55.39,55.39,55.31,55.37,44041.0,47.1949,47.1949,47.1267,47.1779,44041.0
2015-12-23 15:40:00,55.37,55.48,55.37,55.45,47354.0,47.1779,47.2716,47.1779,47.246,47354.0
2015-12-23 15:50:00,55.45,55.52,55.43,55.5,95496.0,47.246,47.3057,47.229,47.2886,95496.0
2015-12-24 09:30:00,55.35,55.54,55.33,55.36,22335.0,47.1608,47.3227,47.1438,47.1694,22335.0
2015-12-24 09:40:00,55.33,55.36,55.26,55.29,19085.0,47.1438,47.1694,47.0841,47.1097,19085.0
2015-12-24 09:50:00,55.29,55.33,55.24,55.28,8722.0,47.1097,47.1438,47.0671,47.1012,8722.0
2015-12-24 10:00:00,55.28,55.3,55.23,55.28,12092.0,47.1012,47.1182,47.0586,47.1012,12092.0
2015-12-24 10:10:00,55.28,55.34,55.26,55.33,18606.0,47.1012,47.1523,47.0841,47.1438,18606.0
2015-12-24 10:20:00,55.33,55.33,55.28,55.31,9674.0,47.1438,47.1438,47.1012,47.1267,9674.0
2015-12-24 10:30:00,55.31,55.33,55.28,55.31,11291.0,47.1267,47.1438,47.1012,47.1267,11291.0
2015-12-24 10:40:00,55.31,55.35,55.31,55.35,11709.0,47.1267,47.1608,47.1267,47.1608,11709.0
2015-12-24 10:50:00,55.36,55.4,55.35,55.4,12680.0,47.1694,47.2034,47.1608,47.2034,12680.0
2015-12-24 11:00:00,55.42,55.45,55.39,55.4,10203.0,47.2205,47.246,47.1949,47.2034,10203.0
2015-12-24 11:10:00,55.4,55.43,55.39,55.39,12122.0,47.2034,47.229,47.1949,47.1949,12122.0
2015-12-24 11:20:00,55.39,55.44,55.39,55.42,11185.0,47.1949,47.2375,47.1949,47.2205,11185.0
2015-12-24 11:30:00,55.42,55.45,55.39,55.45,11852.0,47.2205,47.246,47.1949,47.246,11852.0
2015-12-24 11:40:00,55.44,55.54,55.44,55.52,10888.0,47.2375,47.3227,47.2375,47.3057,10888.0
2015-12-24 11:50:00,55.52,55.6,55.51,55.6,20986.0,47.3057,47.3738,47.2972,47.3738,20986.0
2015-12-24 12:00:00,55.6,55.6,55.52,55.57,10438.0,47.3738,47.3738,47.3057,47.3483,10438.0
2015-12-24 12:10:00,55.57,55.65,55.55,55.65,16429.0,47.3483,47.4164,47.3312,47.4164,16429.0
2015-12-24 12:20:00,55.65,55.7,55.65,55.7,16292.0,47.4164,47.459,47.4164,47.459,16292.0
2015-12-24 12:30:00,55.71,55.76,55.7,55.74,16275.0,47.4676,47.5102,47.459,47.4931,16275.0
2015-12-24 12:40:00,55.75,55.75,55.68,55.68,15810.0,47.5017,47.5017,47.442,47.442,15810.0
2015-12-24 12:50:00,55.68,55.68,55.5,55.51,68681.0,47.442,47.442,47.2886,47.2972,68681.0
2015-12-28 09:30:00,55.25,55.45,55.24,55.32,28274.0,47.0756,47.246,47.0671,47.1353,28274.0
2015-12-28 09:40:00,55.29,55.37,55.23,55.29,14447.0,47.1097,47.1779,47.0586,47.1097,14447.0
2015-12-28 09:50:00,55.29,55.34,55.27,55.31,14347.0,47.1097,47.1523,47.0927,47.1267,14347.0
2015-12-28 10:00:00,55.31,55.31,55.16,55.21,12094.0,47.1267,47.1267,46.9989,47.0415,12094.0
2015-12-28 10:10:00,55.23,55.24,55.15,55.16,15542.0,47.0586,47.0671,46.9904,46.9989,15542.0
2015-12-28 10:20:00,55.15,55.15,55.1,55.15,8632.0,46.9904,46.9904,46.9478,46.9904,8632.0
2015-12-28 10:30:00,55.15,55.18,55.13,55.13,13677.0,46.9904,47.016,46.9734,46.9734,13677.0
2015-12-28 10:40:00,55.12,55.16,55.07,55.08,5425.0,46.9649,46.9989,46.9223,46.9308,5425.0
2015-12-28 10:50:00,55.09,55.13,55.06,55.09,8172.0,46.9393,46.9734,46.9137,46.9393,8172.0
2015-12-28 11:00:00,55.07,55.11,55.06,55.11,10942.0,46.9223,46.9563,46.9137,46.9563,10942.0
2015-12-28 11:10:00,55.12,55.19,55.11,55.19,19581.0,46.9649,47.0245,46.9563,47.0245,19581.0
2015-12-28 11:20:00,55.2,55.2,55.08,55.1,17210.0,47.033,47.033,46.9308,46.9478,17210.0
2015-12-28 11:30:00,55.11,55.16,55.08,55.12,26428.0,46.9563,46.9989,46.9308,46.9649,26428.0
2015-12-28 11:40:00,55.12,55.17,55.11,55.16,11549.0,46.9649,47.0075,46.9563,46.9989,11549.0
2015-12-28 11:50:00,55.16,55.27,55.15,55.21,15106.0,46.9989,47.0927,46.9904,47.0415,15106.0
2015-12-28 12:00:00,55.22,55.26,55.2,55.22,8836.0,47.0501,47.0841,47.033,47.0501,8836.0
2015-12-28 12:10:00,55.22,55.23,55.18,55.22,15441.0,47.0501,47.0586,47.016,47.0501,15441.0
2015-12-28 12:20:00,55.22,55.25,55.14,55.25,14627.0,47.0501,47.0756,46.9819,47.0756,14627.0
2015-12-28 12:30:00,55.26,55.26,55.19,55.22,19281.0,47.0841,47.0841,47.0245,47.0501,19281.0
2015-12-28 12:40:00,55.23,55.31,55.2,55.3,17388.0,47.0586,47.1267,47.033,47.1182,17388.0
2015-12-28 12:50:00,55.3,55.33,55.21,55.23,15728.0,47.1182,47.1438,47.0415,47.0586,15728.0
2015-12-28 13:00:00,55.23,55.26,55.22,55.24,12428.0,47.0586,47.0841,47.0501,47.0671,12428.0
2015-12-28 13:10:00,55.24,55.35,55.23,55.35,12966.0,47.0671,47.1608,47.0586,47.1608,12966.0
2015-12-28 13:20:00,55.35,55.36,55.28,55.32,19137.0,47.1608,47.1694,47.1012,47.1353,19137.0
2015-12-28 13:30:00,55.33,55.41,55.32,55.32,12718.0,47.1438,47.212,47.1353,47.1353,12718.0
2015-12-28 13:40:00,55.33,55.35,55.28,55.29,12149.0,47.1438,47.1608,47.1012,47.1097,12149.0
2015-12-28 13:50:00,55.3,55.34,55.25,55.27,16080.0,47.1182,47.1523,47.0756,47.0927,16080.0
2015-12-28 14:00:00,55.26,55.36,55.25,55.32,18764.0,47.0841,47.1694,47.0756,47.1353,18764.0
2015-12-28 14:10:00,55.32,55.34,55.29,55.34,12086.0,47.1353,47.1523,47.1097,47.1523,12086.0
2015-12-28 14:20:00,55.34,55.37,55.33,55.36,17913.0,47.1523,47.1779,47.1438,47.1694,17913.0
2015-12-28 14:30:00,55.36,55.37,55.34,55.37,14692.0,47.1694,47.1779,47.1523,47.1779,14692.0
2015-12-28 14:40:00,55.36,55.47,55.36,55.46,28418.0,47.1694,47.2631,47.1694,47.2546,28418.0
2015-12-28 14:50:00,55.45,55.53,55.45,55.48,19007.0,47.246,47.3142,47.246,47.2716,19007.0
2015-12-28 15:00:00,55.49,55.49,55.45,55.49,14539.0,47.2801,47.2801,47.246,47.2801,14539.0
2015-12-28 15:10:00,55.49,55.5,55.45,55.45,23554.0,47.2801,47.2886,47.246,47.246,23554.0
2015-12-28 15:20:00,55.45,55.56,55.45,55.56,20475.0,47.246,47.3398,47.246,47.3398,20475.0
2015-12-28 15:30:00,55.55,55.56,55.51,55.54,38600.0,47.3312,47.3398,47.2972,47.3227,38600.0
2015-12-28 15:40:00,55.54,55.59,55.51,55.54,39198.0,47.3227,47.3653,47.2972,47.3227,39198.0
2015-12-28 15:50:00,55.54,55.56,55.51,55.54,79466.0,47.3227,47.3398,47.2972,47.3227,79466.0
2015-12-29 09:30:00,56.0,56.35,55.92,56.29,44734.0,47.7147,48.0129,47.6465,47.9618,44734.0
2015-12-29 09:40:00,56.29,56.33,56.22,56.31,24410.0,47.9618,47.9958,47.9021,47.9788,24410.0
2015-12-29 09:50:00,56.32,56.34,56.24,56.27,23077.0,47.9873,48.0044,47.9192,47.9447,23077.0
2015-12-29 10:00:00,56.28,56.3,56.24,56.25,7458.0,47.9532,47.9703,47.9192,47.9277,7458.0
2015-12-29 10:10:00,56.27,56.29,56.22,56.26,11103.0,47.9447,47.9618,47.9021,47.9362,11103.0
2015-12-29 10:20:00,56.25,56.28,56.19,56.25,20715.0,47.9277,47.9532,47.8766,47.9277,20715.0
2015-12-29 10:30:00,56.25,56.26,56.15,56.16,26494.0,47.9277,47.9362,47.8425,47.851,26494.0
2015-12-29 10:40:00,56.17,56.23,56.17,56.21,9818.0,47.8595,47.9106,47.8595,47.8936,9818.0
2015-12-29 10:50:00,56.2,56.23,56.17,56.17,8011.0,47.8851,47.9106,47.8595,47.8595,8011.0
2015-12-29 11:00:00,56.18,56.22,56.17,56.19,7372.0,47.868,47.9021,47.8595,47.8766,7372.0
2015-12-29 11:10:00,56.19,56.21,56.11,56.16,11873.0,47.8766,47.8936,47.8084,47.851,11873.0
2015-12-29 11:20:00,56.16,56.17,56.06,56.1,12328.0,47.851,47.8595,47.7658,47.7999,12328.0
2015-12-29 11:30:00,56.1,56.14,56.08,56.1,8570.0,47.7999,47.8339,47.7828,47.7999,8570.0
2015-12-29 11:40:00,56.1,56.1,55.99,55.99,10910.0,47.7999,47.7999,47.7061,47.7061,10910.0
2015-12-29 11:50:00,55.99,56.01,55.97,56.0,21890.0,47.7061,47.7232,47.6891,47.7147,21890.0
2015-12-29 12:00:00,55.99,56.02,55.99,55.99,24889.0,47.7061,47.7317,47.7061,47.7061,24889.0
2015-12-29 12:10:00,56.0,56.02,55.96,56.02,28614.0,47.7147,47.7317,47.6806,47.7317,28614.0
2015-12-29 12:20:00,56.01,56.03,55.98,55.99,17470.0,47.7232,47.7402,47.6976,47.7061,17470.0
2015-12-29 12:30:00,55.98,56.0,55.95,56.0,16362.0,47.6976,47.7147,47.6721,47.7147,16362.0
2015-12-29 12:40:00,55.99,56.0,55.96,55.96,6838.0,47.7061,47.7147,47.6806,47.6806,6838.0
2015-12-29 12:50:00,55.97,56.07,55.97,56.07,12482.0,47.6891,47.7743,47.6891,47.7743,12482.0
2015-12-29 13:00:00,56.07,56.13,56.07,56.11,9363.0,47.7743,47.8254,47.7743,47.8084,9363.0
2015-12-29 13:10:00,56.12,56.22,56.12,56.22,7969.0,47.8169,47.9021,47.8169,47.9021,7969.0
2015-12-29 13:20:00,56.23,56.25,56.18,56.21,10483.0,47.9106,47.9277,47.868,47.8936,10483.0
2015-12-29 13:30:00,56.21,56.21,56.16,56.16,8108.0,47.8936,47.8936,47.851,47.851,8108.0
2015-12-29 13:40:00,56.16,56.21,56.16,56.2,15298.0,47.851,47.8936,47.851,47.8851,15298.0
2015-12-29 13:50:00,56.21,56.25,56.2,56.23,13226.0,47.8936,47.9277,47.8851,47.9106,13226.0
2015-12-29 14:00:00,56.22,56.24,56.19,56.23,28105.0,47.9021,47.9192,47.8766,47.9106,28105.0
2015-12-29 14:10:00,56.23,56.24,56.19,56.2,20669.0,47.9106,47.9192,47.8766,47.8851,20669.0
2015-12-29 14:20:00,56.21,56.23,56.18,56.23,10021.0,47.8936,47.9106,47.868,47.9106,10021.0
2015-12-29 14:30:00,56.23,56.24,56.16,56.18,9828.0,47.9106,47.9192,47.851,47.868,9828.0
2015-12-29 14:40:00,56.19,56.21,56.16,56.2,16779.0,47.8766,47.8936,47.851,47.8851,16779.0
2015-12-29 14:50:00,56.2,56.26,56.2,56.25,24664.0,47.8851,47.9362,47.8851,47.9277,24664.0
2015-12-29 15:00:00,56.25,56.29,56.24,56.29,15452.0,47.9277,47.9618,47.9192,47.9618,15452.0
2015-12-29 15:10:00,56.29,56.36,56.27,56.31,33113.0,47.9618,48.0214,47.9447,47.9788,33113.0
2015-12-29 15:20:00,56.32,56.38,56.3,56.37,32532.0,47.9873,48.0384,47.9703,48.0299,32532.0
2015-12-29 15:30:00,56.38,56.38,56.23,56.23,44606.0,48.0384,48.0384,47.9106,47.9106,44606.0
2015-12-29 15:40:00,56.23,56.3,56.19,56.28,42354.0,47.9106,47.9703,47.8766,47.9532,42354.0
2015-12-29 15:50:00,56.28,56.4,56.24,56.35,241153.0,47.9532,48.0555,47.9192,48.0129,241153.0
2015-12-30 09:30:00,56.36,56.46,56.12,56.13,19430.0,48.0214,48.1066,47.8169,47.8254,19430.0
2015-12-30 09:40:00,56.13,56.21,56.13,56.2,12203.0,47.8254,47.8936,47.8254,47.8851,12203.0
2015-12-30 09:50:00,56.2,56.29,56.19,56.25,12170.0,47.8851,47.9618,47.8766,47.9277,12170.0
2015-12-30 10:00:00,56.23,56.39,56.22,56.38,16200.0,47.9106,48.047,47.9021,48.0384,16200.0
2015-12-30 10:10:00,56.39,56.47,56.38,56.4,25420.0,48.047,48.1151,48.0384,48.0555,25420.0
2015-12-30 10:20:00,56.4,56.4,56.33,56.33,15756.0,48.0555,48.0555,47.9958,47.9958,15756.0
2015-12-30 10:30:00,56.31,56.42,56.3,56.4,17745.0,47.9788,48.0725,47.9703,48.0555,17745.0
2015-12-30 10:40:00,56.4,56.47,56.4,56.41,11269.0,48.0555,48.1151,48.0555,48.064,11269.0
2015-12-30 10:50:00,56.42,56.47,56.42,56.45,13572.0,48.0725,48.1151,48.0725,48.0981,13572.0
2015-12-30 11:00:00,56.44,56.53,56.44,56.46,17556.0,48.0896,48.1662,48.0896,48.1066,17556.0
2015-12-30 11:10:00,56.45,56.46,56.4,56.41,19126.0,48.0981,48.1066,48.0555,48.064,19126.0
2015-12-30 11:20:00,56.42,56.49,56.41,56.46,26473.0,48.0725,48.1322,48.064,48.1066,26473.0
2015-12-30 11:30:00,56.47,56.47,56.39,56.39,11789.0,48.1151,48.1151,48.047,48.047,11789.0
2015-12-30 11:40:00,56.38,56.41,56.34,56.35,11323.0,48.0384,48.064,48.0044,48.0129,11323.0
2015-12-30 11:50:00,56.35,56.4,56.34,56.36,9132.0,48.0129,48.0555,48.0044,48.0214,9132.0
2015-12-30 12:00:00,56.36,56.4,56.34,56.39,10050.0,48.0214,48.0555,48.0044,48.047,10050.0
2015-12-30 12:10:00,56.39,56.39,56.35,56.36,5904.0,48.047,48.047,48.0129,48.0214,5904.0
2015-12-30 12:20:00,56.36,56.37,56.34,56.34,4779.0,48.0214,48.0299,48.0044,48.0044,4779.0
2015-12-30 12:30:00,56.34,56.34,56.27,56.27,10106.0,48.0044,48.0044,47.9447,47.9447,10106.0
2015-12-30 12:40:00,56.28,56.29,56.26,56.28,10803.0,47.9532,47.9618,47.9362,47.9532,10803.0
2015-12-30 12:50:00,56.27,56.29,56.26,56.29,4991.0,47.9447,47.9618,47.9362,47.9618,4991.0
2015-12-30 13:00:00,56.29,56.34,56.28,56.29,9266.0,47.9618,48.0044,47.9532,47.9618,9266.0
2015-12-30 13:10:00,56.28,56.31,56.25,56.28,36272.0,47.9532,47.9788,47.9277,47.9532,36272.0
2015-12-30 13:20:00,56.27,56.32,56.26,56.31,6166.0,47.9447,47.9873,47.9362,47.9788,6166.0
2015-12-30 13:30:00,56.31,56.37,56.31,56.35,17250.0,47.9788,48.0299,47.9788,48.0129,17250.0
2015-12-30 13:40:00,56.36,56.39,56.35,56.37,14921.0,48.0214,48.047,48.0129,48.0299,14921.0
2015-12-30 13:50:00,56.36,56.38,56.34,56.36,21006.0,48.0214,48.0384,48.0044,48.0214,21006.0
2015-12-30 14:00:00,56.35,56.37,56.34,56.35,5415.0,48.0129,48.0299,48.0044,48.0129,5415.0
2015-12-30 14:10:00,56.35,56.41,56.34,56.4,17979.0,48.0129,48.064,48.0044,48.0555,17979.0
2015-12-30 14:20:00,56.4,56.41,56.35,56.37,21831.0,48.0555,48.064,48.0129,48.0299,21831.0
2015-12-30 14:30:00,56.38,56.41,56.37,56.38,14689.0,48.0384,48.064,48.0299,48.0384,14689.0
2015-12-30 14:40:00,56.38,56.4,56.36,56.39,5432.0,48.0384,48.0555,48.0214,48.047,5432.0
2015-12-30 14:50:00,56.4,56.4,56.36,56.36,8468.0,48.0555,48.0555,48.0214,48.0214,8468.0
2015-12-30 15:00:00,56.36,56.37,56.33,56.34,25836.0,48.0214,48.0299,47.9958,48.0044,25836.0
2015-12-30 15:10:00,56.33,56.34,56.28,56.33,25700.0,47.9958,48.0044,47.9532,47.9958,25700.0
2015-12-30 15:20:00,56.33,56.33,56.28,56.29,22414.0,47.9958,47.9958,47.9532,47.9618,22414.0
2015-12-30 15:30:00,56.29,56.29,56.06,56.15,40158.0,47.9618,47.9618,47.7658,47.8425,40158.0
2015-12-30 15:40:00,56.15,56.24,56.13,56.22,31844.0,47.8425,47.9192,47.8254,47.9021,31844.0
2015-12-30 15:50:00,56.22,56.22,56.09,56.1,122792.0,47.9021,47.9021,47.7913,47.7999,122792.0
2015-12-31 09:30:00,55.93,56.0,55.51,55.85,17852.0,47.655,47.7147,47.2972,47.5869,17852.0
2015-12-31 09:40:00,55.83,55.86,55.77,55.86,8341.0,47.5698,47.5954,47.5187,47.5954,8341.0
2015-12-31 09:50:00,55.85,55.97,55.81,55.91,15903.0,47.5869,47.6891,47.5528,47.638,15903.0
2015-12-31 10:00:00,55.91,55.94,55.82,55.83,10399.0,47.638,47.6635,47.5613,47.5698,10399.0
2015-12-31 10:10:00,55.83,55.87,55.77,55.77,14102.0,47.5698,47.6039,47.5187,47.5187,14102.0
2015-12-31 10:20:00,55.77,55.79,55.67,55.68,12229.0,47.5187,47.5357,47.4335,47.442,12229.0
2015-12-31 10:30:00,55.69,55.69,55.59,55.64,17453.0,47.4505,47.4505,47.3653,47.4079,17453.0
2015-12-31 10:40:00,55.64,55.72,55.63,55.72,7170.0,47.4079,47.4761,47.3994,47.4761,7170.0
2015-12-31 10:50:00,55.73,55.78,55.72,55.76,10390.0,47.4846,47.5272,47.4761,47.5102,10390.0
2015-12-31 11:00:00,55.76,55.83,55.74,55.81,14209.0,47.5102,47.5698,47.4931,47.5528,14209.0
2015-12-31 11:10:00,55.82,55.9,55.82,55.89,10054.0,47.5613,47.6295,47.5613,47.6209,10054.0
2015-12-31 11:20:00,55.88,55.89,55.82,55.87,13041.0,47.6124,47.6209,47.5613,47.6039,13041.0
2015-12-31 11:30:00,55.86,55.96,55.83,55.95,12623.0,47.5954,47.6806,47.5698,47.6721,12623.0
2015-12-31 11:40:00,55.94,56.09,55.93,56.06,28836.0,47.6635,47.7913,47.655,47.7658,28836.0
2015-12-31 11:50:00,56.06,56.06,56.01,56.05,15538.0,47.7658,47.7658,47.7232,47.7573,15538.0
2015-12-31 12:00:00,56.05,56.11,56.02,56.1,23191.0,47.7573,47.8084,47.7317,47.7999,23191.0
2015-12-31 12:10:00,56.12,56.15,56.06,56.15,19308.0,47.8169,47.8425,47.7658,47.8425,19308.0
2015-12-31 12:20:00,56.15,56.2,56.13,56.2,14342.0,47.8425,47.8851,47.8254,47.8851,14342.0
2015-12-31 12:30:00,56.2,56.2,56.13,56.13,16572.0,47.8851,47.8851,47.8254,47.8254,16572.0
2015-12-31 12:40:00,56.13,56.16,56.11,56.16,31910.0,47.8254,47.851,47.8084,47.851,31910.0
2015-12-31 12:50:00,56.16,56.21,56.13,56.13,34145.0,47.851,47.8936,47.8254,47.8254,34145.0
2015-12-31 13:00:00,56.12,56.12,55.98,56.01,18450.0,47.8169,47.8169,47.6976,47.7232,18450.0
2015-12-31 13:10:00,56.02,56.11,56.01,56.04,27035.0,47.7317,47.8084,47.7232,47.7487,27035.0
2015-12-31 13:20:00,56.04,56.08,56.04,56.06,3748.0,47.7487,47.7828,47.7487,47.7658,3748.0
2015-12-31 13:30:00,56.07,56.07,56.01,56.03,4780.0,47.7743,47.7743,47.7232,47.7402,4780.0
2015-12-31 13:40:00,56.02,56.13,56.02,56.11,5297.0,47.7317,47.8254,47.7317,47.8084,5297.0
2015-12-31 13:50:00,56.1,56.13,56.07,56.09,9097.0,47.7999,47.8254,47.7743,47.7913,9097.0
2015-12-31 14:00:00,56.1,56.11,56.01,56.04,13619.0,47.7999,47.8084,47.7232,47.7487,13619.0
2015-12-31 14:10:00,56.04,56.07,56.02,56.04,16507.0,47.7487,47.7743,47.7317,47.7487,16507.0
2015-12-31 14:20:00,56.05,56.05,55.91,55.93,8694.0,47.7573,47.7573,47.638,47.655,8694.0
2015-12-31 14:30:00,55.94,55.95,55.85,55.87,14024.0,47.6635,47.6721,47.5869,47.6039,14024.0
2015-12-31 14:40:00,55.87,55.89,55.84,55.88,11088.0,47.6039,47.6209,47.5783,47.6124,11088.0
2015-12-31 14:50:00,55.87,55.91,55.86,55.87,25713.0,47.6039,47.638,47.5954,47.6039,25713.0
2015-12-31 15:00:00,55.85,55.86,55.81,55.81,10242.0,47.5869,47.5954,47.5528,47.5528,10242.0
2015-12-31 15:10:00,55.81,55.82,55.76,55.79,36408.0,47.5528,47.5613,47.5102,47.5357,36408.0
2015-12-31 15:20:00,55.79,55.79,55.69,55.7,24853.0,47.5357,47.5357,47.4505,47.459,24853.0
2015-12-31 15:30:00,55.7,55.8,55.69,55.79,31514.0,47.459,47.5443,47.4505,47.5357,31514.0
2015-12-31 15:40:00,55.79,55.79,55.66,55.68,56236.0,47.5357,47.5357,47.425,47.442,56236.0
2015-12-31 15:50:00,55.68,55.68,55.45,55.46,205555.0,47.442,47.442,47.246,47.2546,205555.0
2016-01-04 09:30:00,54.48,54.57,54.03,54.15,71899.0,46.4195,46.4962,46.0361,46.1384,71899.0
2016-01-04 09:40:00,54.15,54.16,53.94,54.15,39782.0,46.1384,46.1469,45.9594,46.1384,39782.0
2016-01-04 09:50:00,54.15,54.32,54.15,54.26,57786.0,46.1384,46.2832,46.1384,46.2321,57786.0
2016-01-04 10:00:00,54.23,54.23,53.98,54.07,56112.0,46.2065,46.2065,45.9935,46.0702,56112.0
2016-01-04 10:10:00,54.09,54.24,54.06,54.19,46275.0,46.0873,46.2151,46.0617,46.1725,46275.0
2016-01-04 10:20:00,54.2,54.29,54.11,54.14,33120.0,46.181,46.2577,46.1043,46.1299,33120.0
2016-01-04 10:30:00,54.13,54.15,54.01,54.07,45665.0,46.1213,46.1384,46.0191,46.0702,45665.0
2016-01-04 10:40:00,54.06,54.09,53.97,54.06,53355.0,46.0617,46.0873,45.985,46.0617,53355.0
2016-01-04 10:50:00,54.06,54.08,53.93,53.95,106685.0,46.0617,46.0787,45.9509,45.968,106685.0
2016-01-04 11:00:00,53.95,54.0,53.89,53.91,92024.0,45.968,46.0106,45.9168,45.9339,92024.0
2016-01-04 11:10:00,53.9,53.95,53.84,53.9,35061.0,45.9254,45.968,45.8742,45.9254,35061.0
2016-01-04 11:20:00,53.91,54.01,53.89,53.99,40657.0,45.9339,46.0191,45.9168,46.002,40657.0
2016-01-04 11:30:00,54.0,54.14,53.99,54.14,42707.0,46.0106,46.1299,46.002,46.1299,42707.0
2016-01-04 11:40:00,54.15,54.27,54.12,54.17,30324.0,46.1384,46.2406,46.1128,46.1554,30324.0
2016-01-04 11:50:00,54.17,54.22,54.01,54.06,25753.0,46.1554,46.198,46.0191,46.0617,25753.0
2016-01-04 12:00:00,54.05,54.05,53.95,53.96,31295.0,46.0532,46.0532,45.968,45.9765,31295.0
2016-01-04 12:10:00,53.95,54.05,53.94,54.02,38069.0,45.968,46.0532,45.9594,46.0276,38069.0
2016-01-04 12:20:00,54.02,54.13,54.0,54.1,42392.0,46.0276,46.1213,46.0106,46.0958,42392.0
2016-01-04 12:30:00,54.08,54.11,54.02,54.1,21312.0,46.0787,46.1043,46.0276,46.0958,21312.0
2016-01-04 12:40:00,54.09,54.15,54.03,54.04,24673.0,46.0873,46.1384,46.0361,46.0446,24673.0
2016-01-04 12:50:00,54.05,54.15,54.03,54.05,23737.0,46.0532,46.1384,46.0361,46.0532,23737.0
2016-01-04 13:00:00,54.05,54.08,53.98,54.04,30524.0,46.0532,46.0787,45.9935,46.0446,30524.0
2016-01-04 13:10:00,54.04,54.08,53.97,53.98,36966.0,46.0446,46.0787,45.985,45.9935,36966.0
2016-01-04 13:20:00,53.98,54.01,53.94,54.0,36959.0,45.9935,46.0191,45.9594,46.0106,36959.0
2016-01-04 13:30:00,53.99,54.02,53.94,53.97,21862.0,46.002,46.0276,45.9594,45.985,21862.0
2016-01-04 13:40:00,53.98,54.0,53.94,53.95,55396.0,45.9935,46.0106,45.9594,45.968,55396.0
2016-01-04 13:50:00,53.95,54.0,53.94,53.98,37512.0,45.968,46.0106,45.9594,45.9935,37512.0
2016-01-04 14:00:00,53.97,54.03,53.93,54.03,65800.0,45.985,46.0361,45.9509,46.0361,65800.0
2016-01-04 14:10:00,54.02,54.09,53.98,54.07,50403.0,46.0276,46.0873,45.9935,46.0702,50403.0
2016-01-04 14:20:00,54.08,54.13,54.03,54.04,24670.0,46.0787,46.1213,46.0361,46.0446,24670.0
2016-01-04 14:30:00,54.04,54.06,53.99,54.04,96728.0,46.0446,46.0617,46.002,46.0446,96728.0
2016-01-04 14:40:00,54.05,54.06,53.99,54.0,49729.0,46.0532,46.0617,46.002,46.0106,49729.0
2016-01-04 14:50:00,54.01,54.06,53.99,54.05,76344.0,46.0191,46.0617,46.002,46.0532,76344.0
2016-01-04 15:00:00,54.04,54.06,53.98,54.03,67233.0,46.0446,46.0617,45.9935,46.0361,67233.0
2016-01-04 15:10:00,54.02,54.06,53.88,53.88,55704.0,46.0276,46.0617,45.9083,45.9083,55704.0
2016-01-04 15:20:00,53.88,53.89,53.79,53.84,58035.0,45.9083,45.9168,45.8316,45.8742,58035.0
2016-01-04 15:30:00,53.84,53.98,53.83,53.98,82483.0,45.8742,45.9935,45.8657,45.9935,82483.0
2016-01-04 15:40:00,53.98,54.28,53.96,54.25,115886.0,45.9935,46.2491,45.9765,46.2236,115886.0
2016-01-04 15:50:00,54.25,54.35,54.14,54.34,264549.0,46.2236,46.3088,46.1299,46.3003,264549.0
2016-01-05 09:30:00,54.26,54.7,54.16,54.5,65405.0,46.2321,46.607,46.1469,46.4366,65405.0
2016-01-05 09:40:00,54.52,54.74,54.51,54.62,35556.0,46.4536,46.6411,46.4451,46.5388,35556.0
2016-01-05 09:50:00,54.62,54.67,54.44,54.44,28045.0,46.5388,46.5814,46.3855,46.3855,28045.0
2016-01-05 10:00:00,54.45,54.47,54.35,54.35,35870.0,46.394,46.411,46.3088,46.3088,35870.0
2016-01-05 10:10:00,54.35,54.43,54.3,54.35,42024.0,46.3088,46.3769,46.2662,46.3088,42024.0
2016-01-05 10:20:00,54.36,54.36,54.24,54.25,32605.0,46.3173,46.3173,46.2151,46.2236,32605.0
2016-01-05 10:30:00,54.25,54.44,54.23,54.44,56169.0,46.2236,46.3855,46.2065,46.3855,56169.0
2016-01-05 10:40:00,54.44,54.51,54.35,54.38,42320.0,46.3855,46.4451,46.3088,46.3343,42320.0
2016-01-05 10:50:00,54.38,54.47,54.34,54.44,40540.0,46.3343,46.411,46.3003,46.3855,40540.0
2016-01-05 11:00:00,54.44,54.51,54.43,54.48,33478.0,46.3855,46.4451,46.3769,46.4195,33478.0
2016-01-05 11:10:00,54.47,54.47,54.32,54.33,116571.0,46.411,46.411,46.2832,46.2917,116571.0
2016-01-05 11:20:00,54.33,54.4,54.3,54.34,42722.0,46.2917,46.3514,46.2662,46.3003,42722.0
2016-01-05 11:30:00,54.34,54.59,54.33,54.55,53817.0,46.3003,46.5133,46.2917,46.4792,53817.0
2016-01-05 11:40:00,54.56,54.67,54.54,54.66,40170.0,46.4877,46.5814,46.4707,46.5729,40170.0
2016-01-05 11:50:00,54.67,54.69,54.61,54.64,19682.0,46.5814,46.5985,46.5303,46.5559,19682.0
2016-01-05 12:00:00,54.65,54.65,54.56,54.6,60386.0,46.5644,46.5644,46.4877,46.5218,60386.0
2016-01-05 12:10:00,54.61,54.63,54.47,54.58,39021.0,46.5303,46.5474,46.411,46.5048,39021.0
2016-01-05 12:20:00,54.56,54.67,54.55,54.63,45867.0,46.4877,46.5814,46.4792,46.5474,45867.0
2016-01-05 12:30:00,54.63,54.65,54.59,54.65,28713.0,46.5474,46.5644,46.5133,46.5644,28713.0
2016-01-05 12:40:00,54.65,54.65,54.55,54.59,16302.0,46.5644,46.5644,46.4792,46.5133,16302.0
2016-01-05 12:50:00,54.58,54.68,54.55,54.68,23981.0,46.5048,46.59,46.4792,46.59,23981.0
2016-01-05 13:00:00,54.68,54.74,54.65,54.71,43198.0,46.59,46.6411,46.5644,46.6155,43198.0
2016-01-05 13:10:00,54.71,54.79,54.65,54.66,73003.0,46.6155,46.6837,46.5644,46.5729,73003.0
2016-01-05 13:20:00,54.65,54.69,54.6,54.68,24733.0,46.5644,46.5985,46.5218,46.59,24733.0
2016-01-05 13:30:00,54.68,54.72,54.66,54.72,33665.0,46.59,46.624,46.5729,46.624,33665.0
2016-01-05 13:40:00,54.72,54.92,54.71,54.89,34223.0,46.624,46.7945,46.6155,46.7689,34223.0
2016-01-05 13:50:00,54.89,54.92,54.87,54.87,23318.0,46.7689,46.7945,46.7518,46.7518,23318.0
2016-01-05 14:00:00,54.87,54.89,54.82,54.88,34581.0,46.7518,46.7689,46.7092,46.7604,34581.0
2016-01-05 14:10:00,54.87,54.94,54.85,54.94,26802.0,46.7518,46.8115,46.7348,46.8115,26802.0
2016-01-05 14:20:00,54.94,55.03,54.94,54.96,25584.0,46.8115,46.8882,46.8115,46.8285,25584.0
2016-01-05 14:30:00,54.96,54.99,54.92,54.95,51214.0,46.8285,46.8541,46.7945,46.82,51214.0
2016-01-05 14:40:00,54.95,54.95,54.88,54.95,39090.0,46.82,46.82,46.7604,46.82,39090.0
2016-01-05 14:50:00,54.96,55.0,54.86,54.9,42338.0,46.8285,46.8626,46.7433,46.7774,42338.0
2016-01-05 15:00:00,54.89,54.9,54.79,54.82,45983.0,46.7689,46.7774,46.6837,46.7092,45983.0
2016-01-05 15:10:00,54.81,54.83,54.72,54.74,63377.0,46.7007,46.7178,46.624,46.6411,63377.0
2016-01-05 15:20:00,54.74,54.88,54.67,54.84,63800.0,46.6411,46.7604,46.5814,46.7263,63800.0
2016-01-05 15:30:00,54.83,54.87,54.72,54.78,108875.0,46.7178,46.7518,46.624,46.6752,108875.0
2016-01-05 15:40:00,54.79,54.92,54.79,54.88,96333.0,46.6837,46.7945,46.6837,46.7604,96333.0
2016-01-05 15:50:00,54.88,54.91,54.77,54.77,256506.0,46.7604,46.7859,46.6666,46.6666,256506.0
2016-01-06 09:30:00,53.97,54.66,53.84,54.31,55422.0,45.985,46.5729,45.8742,46.2747,55422.0
2016-01-06 09:40:00,54.31,54.31,54.09,54.2,42862.0,46.2747,46.2747,46.0873,46.181,42862.0
2016-01-06 09:50:00,54.21,54.25,54.13,54.2,36613.0,46.1895,46.2236,46.1213,46.181,36613.0
2016-01-06 10:00:00,54.2,54.33,54.17,54.33,70136.0,46.181,46.2917,46.1554,46.2917,70136.0
2016-01-06 10:10:00,54.33,54.33,54.24,54.29,36484.0,46.2917,46.2917,46.2151,46.2577,36484.0
2016-01-06 10:20:00,54.28,54.38,54.24,54.25,46588.0,46.2491,46.3343,46.2151,46.2236,46588.0
2016-01-06 10:30:00,54.24,54.25,54.06,54.08,41789.0,46.2151,46.2236,46.0617,46.0787,41789.0
2016-01-06 10:40:00,54.07,54.09,53.95,54.01,54071.0,46.0702,46.0873,45.968,46.0191,54071.0
2016-01-06 10:50:00,54.01,54.09,54.0,54.02,20084.0,46.0191,46.0873,46.0106,46.0276,20084.0
2016-01-06 11:00:00,54.02,54.04,53.98,54.02,51368.0,46.0276,46.0446,45.9935,46.0276,51368.0
2016-01-06 11:10:00,54.02,54.05,53.97,54.04,33184.0,46.0276,46.0532,45.985,46.0446,33184.0
2016-01-06 11:20:00,54.05,54.19,54.05,54.17,123241.0,46.0532,46.1725,46.0532,46.1554,123241.0
2016-01-06 11:30:00,54.18,54.23,54.13,54.23,57378.0,46.1639,46.2065,46.1213,46.2065,57378.0
2016-01-06 11:40:00,54.23,54.27,54.16,54.19,34454.0,46.2065,46.2406,46.1469,46.1725,34454.0
2016-01-06 11:50:00,54.19,54.19,54.1,54.12,31900.0,46.1725,46.1725,46.0958,46.1128,31900.0
2016-01-06 12:00:00,54.11,54.14,54.07,54.11,34407.0,46.1043,46.1299,46.0702,46.1043,34407.0
2016-01-06 12:10:00,54.1,54.14,54.09,54.1,32764.0,46.0958,46.1299,46.0873,46.0958,32764.0
2016-01-06 12:20:00,54.1,54.14,54.05,54.09,32362.0,46.0958,46.1299,46.0532,46.0873,32362.0
2016-01-06 12:30:00,54.08,54.23,54.07,54.18,23900.0,46.0787,46.2065,46.0702,46.1639,23900.0
2016-01-06 12:40:00,54.17,54.18,54.11,54.12,26542.0,46.1554,46.1639,46.1043,46.1128,26542.0
2016-01-06 12:50:00,54.12,54.15,54.12,54.12,7903.0,46.1128,46.1384,46.1128,46.1128,7903.0
2016-01-06 13:00:00,54.11,54.13,54.04,54.05,20332.0,46.1043,46.1213,46.0446,46.0532,20332.0
2016-01-06 13:10:00,54.05,54.07,53.99,54.01,13745.0,46.0532,46.0702,46.002,46.0191,13745.0
2016-01-06 13:20:00,54.01,54.08,54.0,54.05,20446.0,46.0191,46.0787,46.0106,46.0532,20446.0
2016-01-06 13:30:00,54.06,54.13,54.04,54.11,21149.0,46.0617,46.1213,46.0446,46.1043,21149.0
2016-01-06 13:40:00,54.11,54.13,54.04,54.05,22122.0,46.1043,46.1213,46.0446,46.0532,22122.0
2016-01-06 13:50:00,54.04,54.12,54.04,54.08,58718.0,46.0446,46.1128,46.0446,46.0787,58718.0
2016-01-06 14:00:00,54.08,54.22,54.05,54.22,53859.0,46.0787,46.198,46.0532,46.198,53859.0
2016-01-06 14:10:00,54.21,54.21,54.09,54.13,61607.0,46.1895,46.1895,46.0873,46.1213,61607.0
2016-01-06 14:20:00,54.12,54.14,54.02,54.05,83775.0,46.1128,46.1299,46.0276,46.0532,83775.0
2016-01-06 14:30:00,54.06,54.08,53.99,54.01,55404.0,46.0617,46.0787,46.002,46.0191,55404.0
2016-01-06 14:40:00,54.0,54.0,53.73,53.73,97675.0,46.0106,46.0106,45.7805,45.7805,97675.0
2016-01-06 14:50:00,53.73,53.78,53.7,53.72,36139.0,45.7805,45.8231,45.755,45.772,36139.0
2016-01-06 15:00:00,53.72,53.82,53.71,53.8,37378.0,45.772,45.8572,45.7635,45.8402,37378.0
2016-01-06 15:10:00,53.81,53.88,53.75,53.88,52954.0,45.8487,45.9083,45.7976,45.9083,52954.0
2016-01-06 15:20:00,53.88,54.06,53.83,54.02,142036.0,45.9083,46.0617,45.8657,46.0276,142036.0
2016-01-06 15:30:00,54.03,54.07,53.94,54.07,56697.0,46.0361,46.0702,45.9594,46.0702,56697.0
2016-01-06 15:40:00,54.07,54.08,53.97,54.02,71181.0,46.0702,46.0787,45.985,46.0276,71181.0
2016-01-06 15:50:00,54.02,54.14,53.91,54.11,317480.0,46.0276,46.1299,45.9339,46.1043,317480.0
2016-01-07 09:30:00,53.12,53.31,53.04,53.28,55891.0,45.2608,45.4227,45.1926,45.3971,55891.0
2016-01-07 09:40:00,53.27,53.55,53.23,53.55,47271.0,45.3886,45.6271,45.3545,45.6271,47271.0
2016-01-07 09:50:00,53.56,53.63,53.49,53.59,61648.0,45.6357,45.6953,45.576,45.6612,61648.0
2016-01-07 10:00:00,53.61,53.61,53.34,53.42,43547.0,45.6783,45.6783,45.4482,45.5164,43547.0
2016-01-07 10:10:00,53.42,53.49,53.31,53.49,27989.0,45.5164,45.576,45.4227,45.576,27989.0
2016-01-07 10:20:00,53.49,53.51,53.24,53.3,101105.0,45.576,45.5931,45.363,45.4141,101105.0
2016-01-07 10:30:00,53.31,53.49,53.31,53.45,184341.0,45.4227,45.576,45.4227,45.5419,184341.0
2016-01-07 10:40:00,53.46,53.58,53.41,53.56,36346.0,45.5505,45.6527,45.5079,45.6357,36346.0
2016-01-07 10:50:00,53.57,53.7,53.56,53.63,72575.0,45.6442,45.755,45.6357,45.6953,72575.0
2016-01-07 11:00:00,53.63,53.66,53.54,53.56,63498.0,45.6953,45.7209,45.6186,45.6357,63498.0
2016-01-07 11:10:00,53.55,53.65,53.54,53.61,104731.0,45.6271,45.7124,45.6186,45.6783,104731.0
2016-01-07 11:20:00,53.61,53.67,53.56,53.62,99128.0,45.6783,45.7294,45.6357,45.6868,99128.0
2016-01-07 11:30:00,53.61,53.74,53.57,53.74,66012.0,45.6783,45.789,45.6442,45.789,66012.0
2016-01-07 11:40:00,53.73,53.74,53.58,53.61,72564.0,45.7805,45.789,45.6527,45.6783,72564.0
2016-01-07 11:50:00,53.61,53.68,53.58,53.59,63810.0,45.6783,45.7379,45.6527,45.6612,63810.0
2016-01-07 12:00:00,53.59,53.65,53.57,53.6,62730.0,45.6612,45.7124,45.6442,45.6697,62730.0
2016-01-07 12:10:00,53.6,53.66,53.58,53.63,42220.0,45.6697,45.7209,45.6527,45.6953,42220.0
2016-01-07 12:20:00,53.62,53.65,53.59,53.63,64805.0,45.6868,45.7124,45.6612,45.6953,64805.0
2016-01-07 12:30:00,53.63,53.7,53.63,53.69,95152.0,45.6953,45.755,45.6953,45.7464,95152.0
2016-01-07 12:40:00,53.68,53.7,53.61,53.65,67181.0,45.7379,45.755,45.6783,45.7124,67181.0
2016-01-07 12:50:00,53.66,53.66,53.56,53.61,60982.0,45.7209,45.7209,45.6357,45.6783,60982.0
2016-01-07 13:00:00,53.61,53.64,53.57,53.61,134217.0,45.6783,45.7038,45.6442,45.6783,134217.0
2016-01-07 13:10:00,53.61,53.64,53.53,53.6,201026.0,45.6783,45.7038,45.6101,45.6697,201026.0
2016-01-07 13:20:00,53.59,53.65,53.54,53.59,259011.0,45.6612,45.7124,45.6186,45.6612,259011.0
2016-01-07 13:30:00,53.58,53.61,53.52,53.57,228277.0,45.6527,45.6783,45.6016,45.6442,228277.0
2016-01-07 13:40:00,53.56,53.64,53.53,53.64,80869.0,45.6357,45.7038,45.6101,45.7038,80869.0
2016-01-07 13:50:00,53.64,53.72,53.58,53.59,29358.0,45.7038,45.772,45.6527,45.6612,29358.0
2016-01-07 14:00:00,53.58,53.63,53.53,53.55,95856.0,45.6527,45.6953,45.6101,45.6271,95856.0
2016-01-07 14:10:00,53.56,53.62,53.55,53.59,56409.0,45.6357,45.6868,45.6271,45.6612,56409.0
2016-01-07 14:20:00,53.58,53.59,53.52,53.52,88127.0,45.6527,45.6612,45.6016,45.6016,88127.0
2016-01-07 14:30:00,53.52,53.58,53.43,53.56,81117.0,45.6016,45.6527,45.5249,45.6357,81117.0
2016-01-07 14:40:00,53.57,53.7,53.51,53.69,50151.0,45.6442,45.755,45.5931,45.7464,50151.0
2016-01-07 14:50:00,53.68,53.69,53.53,53.53,88788.0,45.7379,45.7464,45.6101,45.6101,88788.0
2016-01-07 15:00:00,53.52,53.68,53.48,53.68,162086.0,45.6016,45.7379,45.5675,45.7379,162086.0
2016-01-07 15:10:00,53.68,53.74,53.65,53.73,164076.0,45.7379,45.789,45.7124,45.7805,164076.0
2016-01-07 15:20:00,53.73,53.78,53.71,53.71,339483.0,45.7805,45.8231,45.7635,45.7635,339483.0
2016-01-07 15:30:00,53.72,53.81,53.69,53.75,260630.0,45.772,45.8487,45.7464,45.7976,260630.0
2016-01-07 15:40:00,53.75,53.83,53.68,53.78,219647.0,45.7976,45.8657,45.7379,45.8231,219647.0
2016-01-07 15:50:00,53.78,53.82,53.68,53.69,385557.0,45.8231,45.8572,45.7379,45.7464,385557.0
2016-01-08 09:30:00,53.81,53.96,53.68,53.83,89248.0,45.8487,45.9765,45.7379,45.8657,89248.0
2016-01-08 09:40:00,53.81,53.88,53.64,53.72,65516.0,45.8487,45.9083,45.7038,45.772,65516.0
2016-01-08 09:50:00,53.73,53.85,53.68,53.78,47577.0,45.7805,45.8828,45.7379,45.8231,47577.0
2016-01-08 10:00:00,53.8,53.83,53.64,53.64,82263.0,45.8402,45.8657,45.7038,45.7038,82263.0
2016-01-08 10:10:00,53.63,53.68,53.56,53.68,57385.0,45.6953,45.7379,45.6357,45.7379,57385.0
2016-01-08 10:20:00,53.67,53.86,53.65,53.79,46812.0,45.7294,45.8913,45.7124,45.8316,46812.0
2016-01-08 10:30:00,53.79,53.82,53.66,53.71,63772.0,45.8316,45.8572,45.7209,45.7635,63772.0
2016-01-08 10:40:00,53.7,53.87,53.67,53.86,40717.0,45.755,45.8998,45.7294,45.8913,40717.0
2016-01-08 10:50:00,53.86,53.86,53.69,53.73,32860.0,45.8913,45.8913,45.7464,45.7805,32860.0
2016-01-08 11:00:00,53.73,53.8,53.64,53.69,44235.0,45.7805,45.8402,45.7038,45.7464,44235.0
2016-01-08 11:10:00,53.68,53.7,53.61,53.67,47023.0,45.7379,45.755,45.6783,45.7294,47023.0
2016-01-08 11:20:00,53.67,53.73,53.63,53.66,38278.0,45.7294,45.7805,45.6953,45.7209,38278.0
2016-01-08 11:30:00,53.67,53.67,53.52,53.63,56043.0,45.7294,45.7294,45.6016,45.6953,56043.0
2016-01-08 11:40:00,53.63,53.64,53.57,53.62,50781.0,45.6953,45.7038,45.6442,45.6868,50781.0
2016-01-08 11:50:00,53.62,53.66,53.59,53.61,54834.0,45.6868,45.7209,45.6612,45.6783,54834.0
2016-01-08 12:00:00,53.61,53.67,53.57,53.65,44947.0,45.6783,45.7294,45.6442,45.7124,44947.0
2016-01-08 12:10:00,53.65,53.69,53.59,53.68,34350.0,45.7124,45.7464,45.6612,45.7379,34350.0
2016-01-08 12:20:00,53.66,53.72,53.64,53.68,29585.0,45.7209,45.772,45.7038,45.7379,29585.0
2016-01-08 12:30:00,53.68,53.68,53.59,53.6,27850.0,45.7379,45.7379,45.6612,45.6697,27850.0
2016-01-08 12:40:00,53.6,53.73,53.59,53.7,39596.0,45.6697,45.7805,45.6612,45.755,39596.0
2016-01-08 12:50:00,53.7,53.71,53.67,53.68,57899.0,45.755,45.7635,45.7294,45.7379,57899.0
2016-01-08 13:00:00,53.68,53.73,53.56,53.6,60176.0,45.7379,45.7805,45.6357,45.6697,60176.0
2016-01-08 13:10:00,53.59,53.59,53.53,53.58,25920.0,45.6612,45.6612,45.6101,45.6527,25920.0
2016-01-08 13:20:00,53.57,53.6,53.49,53.59,46231.0,45.6442,45.6697,45.576,45.6612,46231.0
2016-01-08 13:30:00,53.59,53.65,53.58,53.64,18898.0,45.6612,45.7124,45.6527,45.7038,18898.0
2016-01-08 13:40:00,53.64,53.64,53.48,53.49,135736.0,45.7038,45.7038,45.5675,45.576,135736.0
2016-01-08 13:50:00,53.49,53.54,53.46,53.49,52783.0,45.576,45.6186,45.5505,45.576,52783.0
2016-01-08 14:00:00,53.5,53.6,53.5,53.53,19930.0,45.5845,45.6697,45.5845,45.6101,19930.0
2016-01-08 14:10:00,53.52,53.52,53.43,53.48,83820.0,45.6016,45.6016,45.5249,45.5675,83820.0
2016-01-08 14:20:00,53.47,53.47,53.29,53.34,77474.0,45.559,45.559,45.4056,45.4482,77474.0
2016-01-08 14:30:00,53.33,53.39,53.3,53.35,57992.0,45.4397,45.4908,45.4141,45.4567,57992.0
2016-01-08 14:40:00,53.34,53.47,53.29,53.46,46988.0,45.4482,45.559,45.4056,45.5505,46988.0
2016-01-08 14:50:00,53.46,53.48,53.38,53.42,96752.0,45.5505,45.5675,45.4823,45.5164,96752.0
2016-01-08 15:00:00,53.41,53.46,53.39,53.44,66697.0,45.5079,45.5505,45.4908,45.5334,66697.0
2016-01-08 15:10:00,53.44,53.47,53.23,53.23,85821.0,45.5334,45.559,45.3545,45.3545,85821.0
2016-01-08 15:20:00,53.22,53.27,53.18,53.22,105528.0,45.346,45.3886,45.3119,45.346,105528.0
2016-01-08 15:30:00,53.22,53.23,53.11,53.11,125700.0,45.346,45.3545,45.2522,45.2522,125700.0
2016-01-08 15:40:00,53.11,53.14,53.0,53.02,167712.0,45.2522,45.2778,45.1585,45.1756,167712.0
2016-01-08 15:50:00,53.02,53.07,52.89,52.95,320465.0,45.1756,45.2182,45.0648,45.1159,320465.0
2016-01-11 09:30:00,52.44,53.16,52.44,52.86,124651.0,44.6814,45.2948,44.6814,45.0392,124651.0
2016-01-11 09:40:00,52.82,52.92,52.72,52.73,99667.0,45.0052,45.0904,44.9199,44.9285,99667.0
2016-01-11 09:50:00,52.73,52.73,52.46,52.47,69482.0,44.9285,44.9285,44.6984,44.7069,69482.0
2016-01-11 10:00:00,52.46,52.54,52.4,52.48,74000.0,44.6984,44.7666,44.6473,44.7155,74000.0
2016-01-11 10:10:00,52.47,52.54,52.42,52.47,74926.0,44.7069,44.7666,44.6643,44.7069,74926.0
2016-01-11 10:20:00,52.48,52.59,52.47,52.52,61802.0,44.7155,44.8092,44.7069,44.7495,61802.0
2016-01-11 10:30:00,52.53,52.64,52.5,52.51,51915.0,44.7581,44.8518,44.7325,44.741,51915.0
2016-01-11 10:40:00,52.52,52.55,52.43,52.5,65284.0,44.7495,44.7751,44.6729,44.7325,65284.0
2016-01-11 10:50:00,52.5,52.52,52.36,52.39,53053.0,44.7325,44.7495,44.6132,44.6388,53053.0
2016-01-11 11:00:00,52.38,52.38,52.17,52.19,49431.0,44.6302,44.6302,44.4513,44.4684,49431.0
2016-01-11 11:10:00,52.2,52.39,52.2,52.34,60412.0,44.4769,44.6388,44.4769,44.5962,60412.0
2016-01-11 11:20:00,52.33,52.39,52.3,52.36,66313.0,44.5876,44.6388,44.5621,44.6132,66313.0
2016-01-11 11:30:00,52.35,52.42,52.3,52.38,62963.0,44.6047,44.6643,44.5621,44.6302,62963.0
2016-01-11 11:40:00,52.39,52.47,52.34,52.44,101034.0,44.6388,44.7069,44.5962,44.6814,101034.0
2016-01-11 11:50:00,52.44,52.53,52.41,52.48,36520.0,44.6814,44.7581,44.6558,44.7155,36520.0
2016-01-11 12:00:00,52.49,52.5,52.44,52.46,49475.0,44.724,44.7325,44.6814,44.6984,49475.0
2016-01-11 12:10:00,52.46,52.47,52.3,52.35,100989.0,44.6984,44.7069,44.5621,44.6047,100989.0
2016-01-11 12:20:00,52.35,52.36,52.26,52.3,59445.0,44.6047,44.6132,44.528,44.5621,59445.0
2016-01-11 12:30:00,52.3,52.36,52.25,52.27,56088.0,44.5621,44.6132,44.5195,44.5365,56088.0
2016-01-11 12:40:00,52.26,52.31,52.22,52.3,32450.0,44.528,44.5706,44.4939,44.5621,32450.0
2016-01-11 12:50:00,52.31,52.32,52.22,52.29,38028.0,44.5706,44.5791,44.4939,44.5536,38028.0
2016-01-11 13:00:00,52.29,52.33,52.24,52.26,35121.0,44.5536,44.5876,44.511,44.528,35121.0
2016-01-11 13:10:00,52.26,52.27,52.11,52.17,49823.0,44.528,44.5365,44.4002,44.4513,49823.0
2016-01-11 13:20:00,52.16,52.17,52.06,52.07,47917.0,44.4428,44.4513,44.3576,44.3661,47917.0
2016-01-11 13:30:00,52.07,52.15,51.97,52.02,45284.0,44.3661,44.4343,44.2809,44.3235,45284.0
2016-01-11 13:40:00,52.03,52.04,51.91,51.91,48033.0,44.332,44.3406,44.2298,44.2298,48033.0
2016-01-11 13:50:00,51.91,52.02,51.89,51.96,43582.0,44.2298,44.3235,44.2127,44.2724,43582.0
2016-01-11 14:00:00,51.96,52.03,51.88,51.99,66531.0,44.2724,44.332,44.2042,44.298,66531.0
2016-01-11 14:10:00,52.0,52.1,51.95,52.01,107268.0,44.3065,44.3917,44.2639,44.315,107268.0
2016-01-11 14:20:00,52.01,52.04,51.96,52.0,125337.0,44.315,44.3406,44.2724,44.3065,125337.0
2016-01-11 14:30:00,52.01,52.04,51.91,52.0,75423.0,44.315,44.3406,44.2298,44.3065,75423.0
2016-01-11 14:40:00,51.99,52.02,51.93,51.99,74308.0,44.298,44.3235,44.2468,44.298,74308.0
2016-01-11 14:50:00,51.99,52.02,51.92,51.94,38699.0,44.298,44.3235,44.2383,44.2553,38699.0
2016-01-11 15:00:00,51.94,51.99,51.83,51.89,80332.0,44.2553,44.298,44.1616,44.2127,80332.0
2016-01-11 15:10:00,51.88,51.88,51.77,51.82,86701.0,44.2042,44.2042,44.1105,44.1531,86701.0
2016-01-11 15:20:00,51.81,52.17,51.8,52.14,194438.0,44.1446,44.4513,44.1361,44.4258,194438.0
2016-01-11 15:30:00,52.15,52.41,52.12,52.35,166289.0,44.4343,44.6558,44.4087,44.6047,166289.0
2016-01-11 15:40:00,52.35,52.44,52.26,52.3,203182.0,44.6047,44.6814,44.528,44.5621,203182.0
2016-01-11 15:50:00,52.3,52.36,52.18,52.18,409765.0,44.5621,44.6132,44.4598,44.4598,409765.0
2016-01-12 09:30:00,52.54,52.63,52.26,52.48,81559.0,44.7666,44.8433,44.528,44.7155,81559.0
2016-01-12 09:40:00,52.47,52.68,52.46,52.6,86681.0,44.7069,44.8859,44.6984,44.8177,86681.0
2016-01-12 09:50:00,52.59,52.63,52.48,52.48,115255.0,44.8092,44.8433,44.7155,44.7155,115255.0
2016-01-12 10:00:00,52.46,52.5,52.31,52.33,46412.0,44.6984,44.7325,44.5706,44.5876,46412.0
2016-01-12 10:10:00,52.33,52.43,52.27,52.38,62195.0,44.5876,44.6729,44.5365,44.6302,62195.0
2016-01-12 10:20:00,52.38,52.41,52.26,52.32,40292.0,44.6302,44.6558,44.528,44.5791,40292.0
2016-01-12 10:30:00,52.31,52.44,52.24,52.25,65157.0,44.5706,44.6814,44.511,44.5195,65157.0
2016-01-12 10:40:00,52.25,52.28,52.13,52.14,33531.0,44.5195,44.545,44.4172,44.4258,33531.0
2016-01-12 10:50:00,52.15,52.32,52.14,52.32,30827.0,44.4343,44.5791,44.4258,44.5791,30827.0
2016-01-12 11:00:00,52.32,52.34,52.24,52.26,54330.0,44.5791,44.5962,44.511,44.528,54330.0
2016-01-12 11:10:00,52.25,52.25,52.07,52.2,65770.0,44.5195,44.5195,44.3661,44.4769,65770.0
2016-01-12 11:20:00,52.2,52.23,52.1,52.13,48739.0,44.4769,44.5024,44.3917,44.4172,48739.0
2016-01-12 11:30:00,52.13,52.13,51.92,51.96,75678.0,44.4172,44.4172,44.2383,44.2724,75678.0
2016-01-12 11:40:00,51.97,52.1,51.97,52.06,126759.0,44.2809,44.3917,44.2809,44.3576,126759.0
2016-01-12 11:50:00,52.06,52.12,52.01,52.02,123231.0,44.3576,44.4087,44.315,44.3235,123231.0
2016-01-12 12:00:00,52.03,52.22,52.01,52.13,76520.0,44.332,44.4939,44.315,44.4172,76520.0
2016-01-12 12:10:00,52.14,52.15,52.02,52.04,69657.0,44.4258,44.4343,44.3235,44.3406,69657.0
2016-01-12 12:20:00,52.04,52.05,51.97,51.99,55078.0,44.3406,44.3491,44.2809,44.298,55078.0
2016-01-12 12:30:00,51.98,52.04,51.92,51.99,36253.0,44.2894,44.3406,44.2383,44.298,36253.0
2016-01-12 12:40:00,51.98,52.01,51.91,51.98,36110.0,44.2894,44.315,44.2298,44.2894,36110.0
2016-01-12 12:50:00,52.0,52.03,51.96,51.98,28483.0,44.3065,44.332,44.2724,44.2894,28483.0
2016-01-12 13:00:00,51.98,52.05,51.96,52.0,50110.0,44.2894,44.3491,44.2724,44.3065,50110.0
2016-01-12 13:10:00,52.01,52.07,51.95,51.99,57263.0,44.315,44.3661,44.2639,44.298,57263.0
2016-01-12 13:20:00,51.99,51.99,51.89,51.94,23243.0,44.298,44.298,44.2127,44.2553,23243.0
2016-01-12 13:30:00,51.93,52.02,51.9,51.97,37545.0,44.2468,44.3235,44.2213,44.2809,37545.0
2016-01-12 13:40:00,51.97,52.1,51.95,52.1,35821.0,44.2809,44.3917,44.2639,44.3917,35821.0
2016-01-12 13:50:00,52.11,52.14,52.01,52.01,45733.0,44.4002,44.4258,44.315,44.315,45733.0
2016-01-12 14:00:00,52.01,52.03,51.86,51.88,36624.0,44.315,44.332,44.1872,44.2042,36624.0
2016-01-12 14:10:00,51.87,51.95,51.87,51.92,58972.0,44.1957,44.2639,44.1957,44.2383,58972.0
2016-01-12 14:20:00,51.91,52.11,51.89,52.07,40859.0,44.2298,44.4002,44.2127,44.3661,40859.0
2016-01-12 14:30:00,52.06,52.32,52.06,52.27,38817.0,44.3576,44.5791,44.3576,44.5365,38817.0
2016-01-12 14:40:00,52.28,52.28,52.2,52.21,32000.0,44.545,44.545,44.4769,44.4854,32000.0
2016-01-12 14:50:00,52.22,52.38,52.19,52.36,31853.0,44.4939,44.6302,44.4684,44.6132,31853.0
2016-01-12 15:00:00,52.36,52.39,52.22,52.22,39500.0,44.6132,44.6388,44.4939,44.4939,39500.0
2016-01-12 15:10:00,52.23,52.43,52.21,52.43,72998.0,44.5024,44.6729,44.4854,44.6729,72998.0
2016-01-12 15:20:00,52.42,52.61,52.42,52.51,79817.0,44.6643,44.8262,44.6643,44.741,79817.0
2016-01-12 15:30:00,52.51,52.54,52.42,52.45,80313.0,44.741,44.7666,44.6643,44.6899,80313.0
2016-01-12 15:40:00,52.45,52.73,52.45,52.68,133402.0,44.6899,44.9285,44.6899,44.8859,133402.0
2016-01-12 15:50:00,52.68,52.74,52.62,52.66,262308.0,44.8859,44.937,44.8347,44.8688,262308.0
2016-01-13 09:30:00,53.43,53.5,53.09,53.37,106666.0,45.5249,45.5845,45.2352,45.4738,106666.0
2016-01-13 09:40:00,53.36,53.44,53.23,53.33,73089.0,45.4653,45.5334,45.3545,45.4397,73089.0
2016-01-13 09:50:00,53.33,53.45,53.27,53.45,81336.0,45.4397,45.5419,45.3886,45.5419,81336.0
2016-01-13 10:00:00,53.44,53.5,53.33,53.43,60796.0,45.5334,45.5845,45.4397,45.5249,60796.0
2016-01-13 10:10:00,53.43,53.45,53.31,53.32,44002.0,45.5249,45.5419,45.4227,45.4312,44002.0
2016-01-13 10:20:00,53.33,53.33,53.23,53.31,66937.0,45.4397,45.4397,45.3545,45.4227,66937.0
2016-01-13 10:30:00,53.3,53.3,53.14,53.19,65475.0,45.4141,45.4141,45.2778,45.3204,65475.0
2016-01-13 10:40:00,53.18,53.3,53.16,53.27,44293.0,45.3119,45.4141,45.2948,45.3886,44293.0
2016-01-13 10:50:00,53.26,53.49,53.26,53.47,52880.0,45.3801,45.576,45.3801,45.559,52880.0
2016-01-13 11:00:00,53.47,53.48,53.38,53.39,42699.0,45.559,45.5675,45.4823,45.4908,42699.0
2016-01-13 11:10:00,53.39,53.55,53.38,53.54,43898.0,45.4908,45.6271,45.4823,45.6186,43898.0
2016-01-13 11:20:00,53.53,53.55,53.43,53.46,34857.0,45.6101,45.6271,45.5249,45.5505,34857.0
2016-01-13 11:30:00,53.45,53.56,53.45,53.49,57214.0,45.5419,45.6357,45.5419,45.576,57214.0
2016-01-13 11:40:00,53.49,53.5,53.26,53.26,27344.0,45.576,45.5845,45.3801,45.3801,27344.0
2016-01-13 11:50:00,53.24,53.29,53.15,53.19,28008.0,45.363,45.4056,45.2863,45.3204,28008.0
2016-01-13 12:00:00,53.19,53.2,53.04,53.06,60964.0,45.3204,45.3289,45.1926,45.2096,60964.0
2016-01-13 12:10:00,53.07,53.12,53.01,53.03,32678.0,45.2182,45.2608,45.167,45.1841,32678.0
2016-01-13 12:20:00,53.03,53.13,53.0,53.03,25825.0,45.1841,45.2693,45.1585,45.1841,25825.0
2016-01-13 12:30:00,53.03,53.03,52.9,52.9,25051.0,45.1841,45.1841,45.0733,45.0733,25051.0
2016-01-13 12:40:00,52.9,52.92,52.83,52.87,23830.0,45.0733,45.0904,45.0137,45.0478,23830.0
2016-01-13 12:50:00,52.87,52.87,52.73,52.76,23877.0,45.0478,45.0478,44.9285,44.954,23877.0
2016-01-13 13:00:00,52.76,52.86,52.73,52.85,39204.0,44.954,45.0392,44.9285,45.0307,39204.0
2016-01-13 13:10:00,52.85,52.91,52.82,52.89,34921.0,45.0307,45.0818,45.0052,45.0648,34921.0
2016-01-13 13:20:00,52.89,52.9,52.76,52.78,30432.0,45.0648,45.0733,44.954,44.9711,30432.0
2016-01-13 13:30:00,52.78,52.86,52.74,52.74,28474.0,44.9711,45.0392,44.937,44.937,28474.0
2016-01-13 13:40:00,52.74,52.78,52.61,52.61,43366.0,44.937,44.9711,44.8262,44.8262,43366.0
2016-01-13 13:50:00,52.61,52.66,52.52,52.53,30663.0,44.8262,44.8688,44.7495,44.7581,30663.0
2016-01-13 14:00:00,52.52,52.66,52.5,52.6,43563.0,44.7495,44.8688,44.7325,44.8177,43563.0
2016-01-13 14:10:00,52.59,52.67,52.49,52.55,36405.0,44.8092,44.8773,44.724,44.7751,36405.0
2016-01-13 14:20:00,52.55,52.58,52.42,52.5,41589.0,44.7751,44.8007,44.6643,44.7325,41589.0
2016-01-13 14:30:00,52.49,52.49,52.19,52.32,69351.0,44.724,44.724,44.4684,44.5791,69351.0
2016-01-13 14:40:00,52.32,52.32,52.08,52.2,45859.0,44.5791,44.5791,44.3746,44.4769,45859.0
2016-01-13 14:50:00,52.21,52.31,52.19,52.26,51144.0,44.4854,44.5706,44.4684,44.528,51144.0
2016-01-13 15:00:00,52.28,52.39,52.2,52.3,68215.0,44.545,44.6388,44.4769,44.5621,68215.0
2016-01-13 15:10:00,52.3,52.4,52.21,52.37,58923.0,44.5621,44.6473,44.4854,44.6217,58923.0
2016-01-13 15:20:00,52.36,52.52,52.31,52.46,89412.0,44.6132,44.7495,44.5706,44.6984,89412.0
2016-01-13 15:30:00,52.46,52.52,52.33,52.42,167289.0,44.6984,44.7495,44.5876,44.6643,167289.0
2016-01-13 15:40:00,52.42,52.52,52.26,52.27,137880.0,44.6643,44.7495,44.528,44.5365,137880.0
2016-01-13 15:50:00,52.27,52.35,52.21,52.24,201410.0,44.5365,44.6047,44.4854,44.511,201410.0
2016-01-14 09:30:00,52.4,52.63,52.22,52.43,69633.0,44.6473,44.8433,44.4939,44.6729,69633.0
2016-01-14 09:40:00,52.44,52.48,52.36,52.39,41918.0,44.6814,44.7155,44.6132,44.6388,41918.0
2016-01-14 09:50:00,52.4,52.4,52.22,52.27,37475.0,44.6473,44.6473,44.4939,44.5365,37475.0
2016-01-14 10:00:00,52.28,52.44,52.24,52.33,43234.0,44.545,44.6814,44.511,44.5876,43234.0
2016-01-14 10:10:00,52.32,52.52,52.21,52.52,35232.0,44.5791,44.7495,44.4854,44.7495,35232.0
2016-01-14 10:20:00,52.52,52.77,52.47,52.77,50203.0,44.7495,44.9625,44.7069,44.9625,50203.0
2016-01-14 10:30:00,52.76,53.21,52.73,53.12,104825.0,44.954,45.3374,44.9285,45.2608,104825.0
2016-01-14 10:40:00,53.13,53.23,53.1,53.19,47001.0,45.2693,45.3545,45.2437,45.3204,47001.0
2016-01-14 10:50:00,53.2,53.21,52.99,52.99,53780.0,45.3289,45.3374,45.15,45.15,53780.0
2016-01-14 11:00:00,52.99,53.08,52.9,53.01,92746.0,45.15,45.2267,45.0733,45.167,92746.0
2016-01-14 11:10:00,53.02,53.12,53.0,53.0,30052.0,45.1756,45.2608,45.1585,45.1585,30052.0
2016-01-14 11:20:00,53.0,53.09,53.0,53.09,85267.0,45.1585,45.2352,45.1585,45.2352,85267.0
2016-01-14 11:30:00,53.09,53.14,53.05,53.12,55217.0,45.2352,45.2778,45.2011,45.2608,55217.0
2016-01-14 11:40:00,53.11,53.25,53.11,53.24,61003.0,45.2522,45.3715,45.2522,45.363,61003.0
2016-01-14 11:50:00,53.25,53.37,53.23,53.35,84619.0,45.3715,45.4738,45.3545,45.4567,84619.0
2016-01-14 12:00:00,53.34,53.4,53.24,53.25,58150.0,45.4482,45.4993,45.363,45.3715,58150.0
2016-01-14 12:10:00,53.24,53.27,53.17,53.26,25830.0,45.363,45.3886,45.3034,45.3801,25830.0
2016-01-14 12:20:00,53.27,53.36,53.22,53.35,40780.0,45.3886,45.4653,45.346,45.4567,40780.0
2016-01-14 12:30:00,53.35,53.51,53.34,53.5,78003.0,45.4567,45.5931,45.4482,45.5845,78003.0
2016-01-14 12:40:00,53.5,53.58,53.44,53.49,35195.0,45.5845,45.6527,45.5334,45.576,35195.0
2016-01-14 12:50:00,53.48,53.49,53.35,53.36,50549.0,45.5675,45.576,45.4567,45.4653,50549.0
2016-01-14 13:00:00,53.35,53.53,53.33,53.53,44463.0,45.4567,45.6101,45.4397,45.6101,44463.0
2016-01-14 13:10:00,53.53,53.61,53.5,53.6,57320.0,45.6101,45.6783,45.5845,45.6697,57320.0
2016-01-14 13:20:00,53.6,53.72,53.6,53.72,57464.0,45.6697,45.772,45.6697,45.772,57464.0
2016-01-14 13:30:00,53.72,53.72,53.58,53.59,23135.0,45.772,45.772,45.6527,45.6612,23135.0
2016-01-14 13:40:00,53.59,53.61,53.51,53.52,23692.0,45.6612,45.6783,45.5931,45.6016,23692.0
2016-01-14 13:50:00,53.51,53.61,53.47,53.58,19819.0,45.5931,45.6783,45.559,45.6527,19819.0
2016-01-14 14:00:00,53.58,53.62,53.42,53.45,34714.0,45.6527,45.6868,45.5164,45.5419,34714.0
2016-01-14 14:10:00,53.44,53.55,53.39,53.48,50026.0,45.5334,45.6271,45.4908,45.5675,50026.0
2016-01-14 14:20:00,53.47,53.59,53.45,53.59,68487.0,45.559,45.6612,45.5419,45.6612,68487.0
2016-01-14 14:30:00,53.58,53.64,53.53,53.54,31873.0,45.6527,45.7038,45.6101,45.6186,31873.0
2016-01-14 14:40:00,53.54,53.67,53.54,53.63,66034.0,45.6186,45.7294,45.6186,45.6953,66034.0
2016-01-14 14:50:00,53.63,53.89,53.63,53.89,51535.0,45.6953,45.9168,45.6953,45.9168,51535.0
2016-01-14 15:00:00,53.89,53.99,53.86,53.96,173269.0,45.9168,46.002,45.8913,45.9765,173269.0
2016-01-14 15:10:00,53.96,54.0,53.94,54.0,84311.0,45.9765,46.0106,45.9594,46.0106,84311.0
2016-01-14 15:20:00,54.0,54.02,53.88,53.89,129444.0,46.0106,46.0276,45.9083,45.9168,129444.0
2016-01-14 15:30:00,53.89,53.91,53.59,53.67,124041.0,45.9168,45.9339,45.6612,45.7294,124041.0
2016-01-14 15:40:00,53.66,53.77,53.6,53.69,180142.0,45.7209,45.8146,45.6697,45.7464,180142.0
2016-01-14 15:50:00,53.7,53.75,53.52,53.55,257565.0,45.755,45.7976,45.6016,45.6271,257565.0
2016-01-15 09:30:00,52.01,52.62,51.91,52.33,301861.0,44.315,44.8347,44.2298,44.5876,301861.0
2016-01-15 09:40:00,52.31,52.8,52.17,52.62,94805.0,44.5706,44.9881,44.4513,44.8347,94805.0
2016-01-15 09:50:00,52.61,52.61,52.38,52.47,42328.0,44.8262,44.8262,44.6302,44.7069,42328.0
2016-01-15 10:00:00,52.45,52.55,52.26,52.52,44642.0,44.6899,44.7751,44.528,44.7495,44642.0
2016-01-15 10:10:00,52.55,52.8,52.55,52.8,77349.0,44.7751,44.9881,44.7751,44.9881,77349.0
2016-01-15 10:20:00,52.8,53.0,52.77,52.98,44093.0,44.9881,45.1585,44.9625,45.1415,44093.0
2016-01-15 10:30:00,52.94,53.04,52.86,52.92,41756.0,45.1074,45.1926,45.0392,45.0904,41756.0
2016-01-15 10:40:00,52.95,52.96,52.83,52.94,45260.0,45.1159,45.1244,45.0137,45.1074,45260.0
2016-01-15 10:50:00,52.93,52.94,52.7,52.72,47752.0,45.0989,45.1074,44.9029,44.9199,47752.0
2016-01-15 11:00:00,52.72,52.79,52.66,52.76,64263.0,44.9199,44.9796,44.8688,44.954,64263.0
2016-01-15 11:10:00,52.76,52.85,52.67,52.73,41847.0,44.954,45.0307,44.8773,44.9285,41847.0
2016-01-15 11:20:00,52.72,52.85,52.71,52.8,33746.0,44.9199,45.0307,44.9114,44.9881,33746.0
2016-01-15 11:30:00,52.79,52.85,52.64,52.65,24744.0,44.9796,45.0307,44.8518,44.8603,24744.0
2016-01-15 11:40:00,52.65,52.76,52.58,52.68,35258.0,44.8603,44.954,44.8007,44.8859,35258.0
2016-01-15 11:50:00,52.67,52.74,52.57,52.68,61297.0,44.8773,44.937,44.7921,44.8859,61297.0
2016-01-15 12:00:00,52.68,52.72,52.62,52.72,69993.0,44.8859,44.9199,44.8347,44.9199,69993.0
2016-01-15 12:10:00,52.72,52.78,52.46,52.46,84443.0,44.9199,44.9711,44.6984,44.6984,84443.0
2016-01-15 12:20:00,52.45,52.47,52.36,52.39,64124.0,44.6899,44.7069,44.6132,44.6388,64124.0
2016-01-15 12:30:00,52.39,52.39,52.18,52.19,125026.0,44.6388,44.6388,44.4598,44.4684,125026.0
2016-01-15 12:40:00,52.18,52.36,52.13,52.33,30501.0,44.4598,44.6132,44.4172,44.5876,30501.0
2016-01-15 12:50:00,52.34,52.47,52.32,52.44,47168.0,44.5962,44.7069,44.5791,44.6814,47168.0
2016-01-15 13:00:00,52.42,52.46,52.25,52.26,44777.0,44.6643,44.6984,44.5195,44.528,44777.0
2016-01-15 13:10:00,52.27,52.4,52.27,52.39,29587.0,44.5365,44.6473,44.5365,44.6388,29587.0
2016-01-15 13:20:00,52.39,52.42,52.23,52.26,42981.0,44.6388,44.6643,44.5024,44.528,42981.0
2016-01-15 13:30:00,52.25,52.25,52.07,52.09,54864.0,44.5195,44.5195,44.3661,44.3832,54864.0
2016-01-15 13:40:00,52.08,52.21,52.05,52.1,61481.0,44.3746,44.4854,44.3491,44.3917,61481.0
2016-01-15 13:50:00,52.1,52.16,52.0,52.02,142246.0,44.3917,44.4428,44.3065,44.3235,142246.0
2016-01-15 14:00:00,52.02,52.04,51.97,52.03,89246.0,44.3235,44.3406,44.2809,44.332,89246.0
2016-01-15 14:10:00,52.03,52.1,51.98,52.07,99961.0,44.332,44.3917,44.2894,44.3661,99961.0
2016-01-15 14:20:00,52.07,52.1,51.86,51.89,57574.0,44.3661,44.3917,44.1872,44.2127,57574.0
2016-01-15 14:30:00,51.88,52.05,51.84,52.03,57749.0,44.2042,44.3491,44.1701,44.332,57749.0
2016-01-15 14:40:00,52.04,52.16,52.02,52.16,72654.0,44.3406,44.4428,44.3235,44.4428,72654.0
2016-01-15 14:50:00,52.16,52.32,52.1,52.3,80602.0,44.4428,44.5791,44.3917,44.5621,80602.0
2016-01-15 15:00:00,52.29,52.38,52.17,52.27,85645.0,44.5536,44.6302,44.4513,44.5365,85645.0
2016-01-15 15:10:00,52.26,52.28,52.01,52.04,63504.0,44.528,44.545,44.315,44.3406,63504.0
2016-01-15 15:20:00,52.03,52.24,52.03,52.23,73486.0,44.332,44.511,44.332,44.5024,73486.0
2016-01-15 15:30:00,52.23,52.27,52.12,52.17,135118.0,44.5024,44.5365,44.4087,44.4513,135118.0
2016-01-15 15:40:00,52.16,52.32,52.07,52.24,198341.0,44.4428,44.5791,44.3661,44.511,198341.0
2016-01-15 15:50:00,52.23,52.25,52.07,52.18,418331.0,44.5024,44.5195,44.3661,44.4598,418331.0
2016-01-19 09:30:00,52.76,52.83,52.55,52.62,63864.0,44.954,45.0137,44.7751,44.8347,63864.0
2016-01-19 09:40:00,52.61,52.67,52.38,52.44,41892.0,44.8262,44.8773,44.6302,44.6814,41892.0
2016-01-19 09:50:00,52.44,52.69,52.41,52.66,32852.0,44.6814,44.8944,44.6558,44.8688,32852.0
2016-01-19 10:00:00,52.65,52.76,52.56,52.6,52438.0,44.8603,44.954,44.7836,44.8177,52438.0
2016-01-19 10:10:00,52.6,52.69,52.56,52.67,36871.0,44.8177,44.8944,44.7836,44.8773,36871.0
2016-01-19 10:20:00,52.66,52.79,52.66,52.78,41616.0,44.8688,44.9796,44.8688,44.9711,41616.0
2016-01-19 10:30:00,52.78,52.78,52.62,52.62,42040.0,44.9711,44.9711,44.8347,44.8347,42040.0
2016-01-19 10:40:00,52.62,52.67,52.55,52.6,47535.0,44.8347,44.8773,44.7751,44.8177,47535.0
2016-01-19 10:50:00,52.6,52.65,52.43,52.44,58127.0,44.8177,44.8603,44.6729,44.6814,58127.0
2016-01-19 11:00:00,52.44,52.6,52.42,52.58,69251.0,44.6814,44.8177,44.6643,44.8007,69251.0
2016-01-19 11:10:00,52.58,52.59,52.44,52.45,40881.0,44.8007,44.8092,44.6814,44.6899,40881.0
2016-01-19 11:20:00,52.45,52.52,52.38,52.52,89205.0,44.6899,44.7495,44.6302,44.7495,89205.0
2016-01-19 11:30:00,52.53,52.69,52.52,52.69,40784.0,44.7581,44.8944,44.7495,44.8944,40784.0
2016-01-19 11:40:00,52.7,52.78,52.58,52.59,34812.0,44.9029,44.9711,44.8007,44.8092,34812.0
2016-01-19 11:50:00,52.59,52.68,52.57,52.61,34671.0,44.8092,44.8859,44.7921,44.8262,34671.0
2016-01-19 12:00:00,52.61,52.63,52.45,52.45,45438.0,44.8262,44.8433,44.6899,44.6899,45438.0
2016-01-19 12:10:00,52.45,52.52,52.38,52.38,34108.0,44.6899,44.7495,44.6302,44.6302,34108.0
2016-01-19 12:20:00,52.37,52.47,52.31,52.44,28450.0,44.6217,44.7069,44.5706,44.6814,28450.0
2016-01-19 12:30:00,52.44,52.57,52.41,52.48,29034.0,44.6814,44.7921,44.6558,44.7155,29034.0
2016-01-19 12:40:00,52.48,52.5,52.29,52.34,39405.0,44.7155,44.7325,44.5536,44.5962,39405.0
2016-01-19 12:50:00,52.34,52.42,52.33,52.38,25541.0,44.5962,44.6643,44.5876,44.6302,25541.0
2016-01-19 13:00:00,52.38,52.41,52.29,52.36,50347.0,44.6302,44.6558,44.5536,44.6132,50347.0
2016-01-19 13:10:00,52.35,52.38,52.25,52.36,36211.0,44.6047,44.6302,44.5195,44.6132,36211.0
2016-01-19 13:20:00,52.38,52.41,52.18,52.19,37183.0,44.6302,44.6558,44.4598,44.4684,37183.0
2016-01-19 13:30:00,52.19,52.33,52.18,52.33,49831.0,44.4684,44.5876,44.4598,44.5876,49831.0
2016-01-19 13:40:00,52.33,52.33,52.21,52.27,57787.0,44.5876,44.5876,44.4854,44.5365,57787.0
2016-01-19 13:50:00,52.27,52.34,52.2,52.3,36757.0,44.5365,44.5962,44.4769,44.5621,36757.0
2016-01-19 14:00:00,52.3,52.34,52.17,52.18,53487.0,44.5621,44.5962,44.4513,44.4598,53487.0
2016-01-19 14:10:00,52.18,52.2,52.01,52.03,60333.0,44.4598,44.4769,44.315,44.332,60333.0
2016-01-19 14:20:00,52.02,52.05,51.94,52.05,61492.0,44.3235,44.3491,44.2553,44.3491,61492.0
2016-01-19 14:30:00,52.05,52.09,51.99,52.06,36373.0,44.3491,44.3832,44.298,44.3576,36373.0
2016-01-19 14:40:00,52.07,52.07,51.86,51.91,44470.0,44.3661,44.3661,44.1872,44.2298,44470.0
2016-01-19 14:50:00,51.91,52.0,51.9,51.96,31727.0,44.2298,44.3065,44.2213,44.2724,31727.0
2016-01-19 15:00:00,51.95,52.12,51.92,52.07,48732.0,44.2639,44.4087,44.2383,44.3661,48732.0
2016-01-19 15:10:00,52.08,52.1,51.91,51.94,76636.0,44.3746,44.3917,44.2298,44.2553,76636.0
2016-01-19 15:20:00,51.94,52.15,51.92,52.13,74283.0,44.2553,44.4343,44.2383,44.4172,74283.0
2016-01-19 15:30:00,52.13,52.22,52.03,52.05,115426.0,44.4172,44.4939,44.332,44.3491,115426.0
2016-01-19 15:40:00,52.07,52.31,52.01,52.3,168232.0,44.3661,44.5706,44.315,44.5621,168232.0
2016-01-19 15:50:00,52.31,52.33,52.14,52.14,243044.0,44.5706,44.5876,44.4258,44.4258,243044.0
2016-01-20 09:30:00,51.02,51.43,51.01,51.21,69111.0,43.4715,43.8208,43.4629,43.6334,69111.0
2016-01-20 09:40:00,51.21,51.45,51.21,51.27,64012.0,43.6334,43.8378,43.6334,43.6845,64012.0
2016-01-20 09:50:00,51.26,51.41,51.25,51.39,78441.0,43.676,43.8038,43.6674,43.7867,78441.0
2016-01-20 10:00:00,51.39,51.43,51.29,51.35,76598.0,43.7867,43.8208,43.7015,43.7526,76598.0
2016-01-20 10:10:00,51.34,51.34,51.22,51.26,58458.0,43.7441,43.7441,43.6419,43.676,58458.0
2016-01-20 10:20:00,51.26,51.33,51.19,51.31,40859.0,43.676,43.7356,43.6163,43.7186,40859.0
2016-01-20 10:30:00,51.31,51.38,51.08,51.09,59294.0,43.7186,43.7782,43.5226,43.5311,59294.0
2016-01-20 10:40:00,51.11,51.25,51.06,51.24,50658.0,43.5481,43.6674,43.5055,43.6589,50658.0
2016-01-20 10:50:00,51.25,51.29,51.13,51.16,81563.0,43.6674,43.7015,43.5652,43.5908,81563.0
2016-01-20 11:00:00,51.17,51.37,51.15,51.29,62473.0,43.5993,43.7697,43.5822,43.7015,62473.0
2016-01-20 11:10:00,51.28,51.41,51.26,51.37,24322.0,43.693,43.8038,43.676,43.7697,24322.0
2016-01-20 11:20:00,51.37,51.43,51.31,51.36,39478.0,43.7697,43.8208,43.7186,43.7612,39478.0
2016-01-20 11:30:00,51.37,51.46,51.36,51.39,22648.0,43.7697,43.8464,43.7612,43.7867,22648.0
2016-01-20 11:40:00,51.39,51.41,51.27,51.29,41786.0,43.7867,43.8038,43.6845,43.7015,41786.0
2016-01-20 11:50:00,51.29,51.3,51.15,51.18,25357.0,43.7015,43.71,43.5822,43.6078,25357.0
2016-01-20 12:00:00,51.18,51.23,50.95,50.98,44016.0,43.6078,43.6504,43.4118,43.4374,44016.0
2016-01-20 12:10:00,50.98,51.03,50.95,50.99,22638.0,43.4374,43.48,43.4118,43.4459,22638.0
2016-01-20 12:20:00,51.0,51.0,50.81,50.87,36285.0,43.4544,43.4544,43.2925,43.3437,36285.0
2016-01-20 12:30:00,50.86,50.99,50.86,50.93,30835.0,43.3351,43.4459,43.3351,43.3948,30835.0
2016-01-20 12:40:00,50.92,50.99,50.84,50.88,62580.0,43.3863,43.4459,43.3181,43.3522,62580.0
2016-01-20 12:50:00,50.87,51.24,50.85,51.23,53211.0,43.3437,43.6589,43.3266,43.6504,53211.0
2016-01-20 13:00:00,51.23,51.36,51.19,51.22,27856.0,43.6504,43.7612,43.6163,43.6419,27856.0
2016-01-20 13:10:00,51.24,51.25,51.03,51.04,26048.0,43.6589,43.6674,43.48,43.4885,26048.0
2016-01-20 13:20:00,51.04,51.17,51.01,51.11,27458.0,43.4885,43.5993,43.4629,43.5481,27458.0
2016-01-20 13:30:00,51.09,51.29,51.09,51.28,86214.0,43.5311,43.7015,43.5311,43.693,86214.0
2016-01-20 13:40:00,51.28,51.59,51.25,51.55,110093.0,43.693,43.9571,43.6674,43.9231,110093.0
2016-01-20 13:50:00,51.54,51.57,51.42,51.44,30291.0,43.9145,43.9401,43.8123,43.8293,30291.0
2016-01-20 14:00:00,51.42,51.46,51.31,51.44,40652.0,43.8123,43.8464,43.7186,43.8293,40652.0
2016-01-20 14:10:00,51.43,51.52,51.39,51.45,39594.0,43.8208,43.8975,43.7867,43.8378,39594.0
2016-01-20 14:20:00,51.45,51.5,51.34,51.35,33209.0,43.8378,43.8804,43.7441,43.7526,33209.0
2016-01-20 14:30:00,51.34,51.44,51.26,51.44,30550.0,43.7441,43.8293,43.676,43.8293,30550.0
2016-01-20 14:40:00,51.44,51.46,51.28,51.38,32617.0,43.8293,43.8464,43.693,43.7782,32617.0
2016-01-20 14:50:00,51.39,51.53,51.37,51.4,41138.0,43.7867,43.906,43.7697,43.7952,41138.0
2016-01-20 15:00:00,51.4,51.6,51.34,51.55,40733.0,43.7952,43.9657,43.7441,43.9231,40733.0
2016-01-20 15:10:00,51.55,51.84,51.45,51.76,61374.0,43.9231,44.1701,43.8378,44.102,61374.0
2016-01-20 15:20:00,51.76,52.06,51.74,52.01,105336.0,44.102,44.3576,44.0849,44.315,105336.0
2016-01-20 15:30:00,52.01,52.07,51.89,52.02,141173.0,44.315,44.3661,44.2127,44.3235,141173.0
2016-01-20 15:40:00,52.01,52.03,51.57,51.67,166531.0,44.315,44.332,43.9401,44.0253,166531.0
2016-01-20 15:50:00,51.67,51.7,51.5,51.54,337112.0,44.0253,44.0509,43.8804,43.9145,337112.0
2016-01-21 09:30:00,51.66,51.78,51.39,51.41,71520.0,44.2828,44.3857,44.0514,44.0685,71520.0
2016-01-21 09:40:00,51.42,51.45,51.08,51.11,45467.0,44.0771,44.1028,43.7856,43.8114,45467.0
2016-01-21 09:50:00,51.11,51.19,51.1,51.11,48376.0,43.8114,43.8799,43.8028,43.8114,48376.0
2016-01-21 10:00:00,51.12,51.25,51.1,51.18,57012.0,43.8199,43.9314,43.8028,43.8714,57012.0
2016-01-21 10:10:00,51.19,51.37,51.19,51.35,55909.0,43.8799,44.0342,43.8799,44.0171,55909.0
2016-01-21 10:20:00,51.36,51.4,51.21,51.32,55256.0,44.0257,44.0599,43.8971,43.9914,55256.0
2016-01-21 10:30:00,51.33,51.49,51.27,51.43,58052.0,43.9999,44.1371,43.9485,44.0857,58052.0
2016-01-21 10:40:00,51.42,51.6,51.41,51.51,62023.0,44.0771,44.2314,44.0685,44.1542,62023.0
2016-01-21 10:50:00,51.51,51.57,51.28,51.28,41454.0,44.1542,44.2057,43.9571,43.9571,41454.0
2016-01-21 11:00:00,51.31,51.47,51.2,51.43,46520.0,43.9828,44.1199,43.8885,44.0857,46520.0
2016-01-21 11:10:00,51.44,51.47,51.33,51.33,36534.0,44.0942,44.1199,43.9999,43.9999,36534.0
2016-01-21 11:20:00,51.32,51.34,51.19,51.23,45706.0,43.9914,44.0085,43.8799,43.9142,45706.0
2016-01-21 11:30:00,51.23,51.36,51.22,51.33,41604.0,43.9142,44.0257,43.9056,43.9999,41604.0
2016-01-21 11:40:00,51.34,51.4,51.27,51.4,38997.0,44.0085,44.0599,43.9485,44.0599,38997.0
2016-01-21 11:50:00,51.41,51.59,51.38,51.56,37748.0,44.0685,44.2228,44.0428,44.1971,37748.0
2016-01-21 12:00:00,51.58,51.7,51.58,51.65,37407.0,44.2142,44.3171,44.2142,44.2742,37407.0
2016-01-21 12:10:00,51.65,51.66,51.52,51.54,47068.0,44.2742,44.2828,44.1628,44.18,47068.0
2016-01-21 12:20:00,51.54,51.65,51.51,51.65,33442.0,44.18,44.2742,44.1542,44.2742,33442.0
2016-01-21 12:30:00,51.65,51.71,51.62,51.67,33751.0,44.2742,44.3257,44.2485,44.2914,33751.0
2016-01-21 12:40:00,51.68,51.7,51.6,51.64,32844.0,44.3,44.3171,44.2314,44.2657,32844.0
2016-01-21 12:50:00,51.65,51.67,51.55,51.6,34819.0,44.2742,44.2914,44.1885,44.2314,34819.0
2016-01-21 13:00:00,51.61,51.63,51.6,51.62,25344.0,44.24,44.2571,44.2314,44.2485,25344.0
2016-01-21 13:10:00,51.63,51.64,51.51,51.55,30966.0,44.2571,44.2657,44.1542,44.1885,30966.0
2016-01-21 13:20:00,51.55,51.55,51.29,51.29,59910.0,44.1885,44.1885,43.9657,43.9657,59910.0
2016-01-21 13:30:00,51.29,51.39,51.22,51.38,37514.0,43.9657,44.0514,43.9056,44.0428,37514.0
2016-01-21 13:40:00,51.38,51.48,51.37,51.47,51142.0,44.0428,44.1285,44.0342,44.1199,51142.0
2016-01-21 13:50:00,51.45,51.45,51.34,51.37,37795.0,44.1028,44.1028,44.0085,44.0342,37795.0
2016-01-21 14:00:00,51.37,51.41,51.25,51.31,38515.0,44.0342,44.0685,43.9314,43.9828,38515.0
2016-01-21 14:10:00,51.3,51.31,51.08,51.08,39867.0,43.9742,43.9828,43.7856,43.7856,39867.0
2016-01-21 14:20:00,51.08,51.16,50.99,51.16,50203.0,43.7856,43.8542,43.7085,43.8542,50203.0
2016-01-21 14:30:00,51.17,51.27,51.15,51.24,43929.0,43.8628,43.9485,43.8456,43.9228,43929.0
2016-01-21 14:40:00,51.25,51.3,51.04,51.04,70767.0,43.9314,43.9742,43.7514,43.7514,70767.0
2016-01-21 14:50:00,51.05,51.26,51.04,51.24,56819.0,43.7599,43.9399,43.7514,43.9228,56819.0
2016-01-21 15:00:00,51.24,51.24,51.02,51.09,61052.0,43.9228,43.9228,43.7342,43.7942,61052.0
2016-01-21 15:10:00,51.09,51.19,51.06,51.14,76941.0,43.7942,43.8799,43.7685,43.8371,76941.0
2016-01-21 15:20:00,51.14,51.23,51.05,51.19,74681.0,43.8371,43.9142,43.7599,43.8799,74681.0
2016-01-21 15:30:00,51.19,51.37,51.19,51.36,88888.0,43.8799,44.0342,43.8799,44.0257,88888.0
2016-01-21 15:40:00,51.36,51.42,51.27,51.33,150969.0,44.0257,44.0771,43.9485,43.9999,150969.0
2016-01-21 15:50:00,51.33,51.39,51.27,51.28,266054.0,43.9999,44.0514,43.9485,43.9571,266054.0
2016-01-22 09:30:00,52.03,52.07,51.86,52.04,55572.0,44.6,44.6343,44.4543,44.6086,55572.0
2016-01-22 09:40:00,52.06,52.18,52.05,52.16,37555.0,44.6257,44.7286,44.6171,44.7114,37555.0
2016-01-22 09:50:00,52.17,52.22,52.11,52.19,23532.0,44.72,44.7628,44.6686,44.7371,23532.0
2016-01-22 10:00:00,52.21,52.24,52.07,52.1,35774.0,44.7543,44.78,44.6343,44.66,35774.0
2016-01-22 10:10:00,52.09,52.15,52.02,52.05,32420.0,44.6514,44.7028,44.5914,44.6171,32420.0
2016-01-22 10:20:00,52.05,52.1,51.99,52.05,33960.0,44.6171,44.66,44.5657,44.6171,33960.0
2016-01-22 10:30:00,52.06,52.1,51.98,52.07,35603.0,44.6257,44.66,44.5571,44.6343,35603.0
2016-01-22 10:40:00,52.07,52.07,51.94,51.96,26609.0,44.6343,44.6343,44.5228,44.54,26609.0
2016-01-22 10:50:00,51.96,52.01,51.9,51.93,19592.0,44.54,44.5828,44.4885,44.5143,19592.0
2016-01-22 11:00:00,51.93,51.97,51.91,51.94,17545.0,44.5143,44.5485,44.4971,44.5228,17545.0
2016-01-22 11:10:00,51.95,51.98,51.87,51.98,20292.0,44.5314,44.5571,44.4628,44.5571,20292.0
2016-01-22 11:20:00,51.98,52.09,51.98,52.07,35552.0,44.5571,44.6514,44.5571,44.6343,35552.0
2016-01-22 11:30:00,52.07,52.1,52.0,52.0,52685.0,44.6343,44.66,44.5743,44.5743,52685.0
2016-01-22 11:40:00,52.01,52.1,51.98,52.02,28431.0,44.5828,44.66,44.5571,44.5914,28431.0
2016-01-22 11:50:00,52.01,52.12,52.01,52.04,24049.0,44.5828,44.6771,44.5828,44.6086,24049.0
2016-01-22 12:00:00,52.04,52.2,52.04,52.19,26727.0,44.6086,44.7457,44.6086,44.7371,26727.0
2016-01-22 12:10:00,52.19,52.22,52.14,52.16,16842.0,44.7371,44.7628,44.6943,44.7114,16842.0
2016-01-22 12:20:00,52.15,52.2,52.12,52.16,20205.0,44.7028,44.7457,44.6771,44.7114,20205.0
2016-01-22 12:30:00,52.16,52.22,52.14,52.22,15885.0,44.7114,44.7628,44.6943,44.7628,15885.0
2016-01-22 12:40:00,52.23,52.23,52.16,52.2,15106.0,44.7714,44.7714,44.7114,44.7457,15106.0
2016-01-22 12:50:00,52.2,52.31,52.2,52.29,13955.0,44.7457,44.84,44.7457,44.8229,13955.0
2016-01-22 13:00:00,52.29,52.3,52.23,52.23,16383.0,44.8229,44.8314,44.7714,44.7714,16383.0
2016-01-22 13:10:00,52.24,52.26,52.19,52.26,11735.0,44.78,44.7971,44.7371,44.7971,11735.0
2016-01-22 13:20:00,52.26,52.35,52.26,52.3,17788.0,44.7971,44.8743,44.7971,44.8314,17788.0
2016-01-22 13:30:00,52.31,52.34,52.28,52.29,10388.0,44.84,44.8657,44.8143,44.8229,10388.0
2016-01-22 13:40:00,52.29,52.37,52.29,52.37,11924.0,44.8229,44.8914,44.8229,44.8914,11924.0
2016-01-22 13:50:00,52.36,52.38,52.34,52.38,12919.0,44.8829,44.9,44.8657,44.9,12919.0
2016-01-22 14:00:00,52.37,52.42,52.35,52.4,18427.0,44.8914,44.9343,44.8743,44.9171,18427.0
2016-01-22 14:10:00,52.4,52.48,52.4,52.46,18934.0,44.9171,44.9857,44.9171,44.9686,18934.0
2016-01-22 14:20:00,52.46,52.48,52.31,52.31,31898.0,44.9686,44.9857,44.84,44.84,31898.0
2016-01-22 14:30:00,52.3,52.33,52.24,52.26,37155.0,44.8314,44.8571,44.78,44.7971,37155.0
2016-01-22 14:40:00,52.25,52.28,52.21,52.26,23987.0,44.7886,44.8143,44.7543,44.7971,23987.0
2016-01-22 14:50:00,52.26,52.29,52.22,52.27,23377.0,44.7971,44.8229,44.7628,44.8057,23377.0
2016-01-22 15:00:00,52.27,52.29,52.13,52.16,40304.0,44.8057,44.8229,44.6857,44.7114,40304.0
2016-01-22 15:10:00,52.16,52.19,52.11,52.15,32501.0,44.7114,44.7371,44.6686,44.7028,32501.0
2016-01-22 15:20:00,52.16,52.19,52.13,52.19,33312.0,44.7114,44.7371,44.6857,44.7371,33312.0
2016-01-22 15:30:00,52.19,52.24,52.13,52.24,51426.0,44.7371,44.78,44.6857,44.78,51426.0
2016-01-22 15:40:00,52.24,52.33,52.22,52.33,39494.0,44.78,44.8571,44.7628,44.8571,39494.0
2016-01-22 15:50:00,52.33,52.33,52.22,52.28,147332.0,44.8571,44.8571,44.7628,44.8143,147332.0
2016-01-25 09:30:00,52.27,52.3,52.07,52.15,42485.0,44.8057,44.8314,44.6343,44.7028,42485.0
2016-01-25 09:40:00,52.12,52.17,51.97,51.98,23079.0,44.6771,44.72,44.5485,44.5571,23079.0
2016-01-25 09:50:00,51.98,52.02,51.9,51.95,33956.0,44.5571,44.5914,44.4885,44.5314,33956.0
2016-01-25 10:00:00,51.95,52.01,51.89,51.9,22028.0,44.5314,44.5828,44.48,44.4885,22028.0
2016-01-25 10:10:00,51.89,51.92,51.83,51.92,36328.0,44.48,44.5057,44.4285,44.5057,36328.0
2016-01-25 10:20:00,51.91,52.1,51.88,52.07,31745.0,44.4971,44.66,44.4714,44.6343,31745.0
2016-01-25 10:30:00,52.06,52.11,51.92,51.96,19907.0,44.6257,44.6686,44.5057,44.54,19907.0
2016-01-25 10:40:00,51.95,51.95,51.86,51.87,26055.0,44.5314,44.5314,44.4543,44.4628,26055.0
2016-01-25 10:50:00,51.87,51.88,51.76,51.76,70757.0,44.4628,44.4714,44.3685,44.3685,70757.0
2016-01-25 11:00:00,51.76,51.77,51.67,51.7,56191.0,44.3685,44.3771,44.2914,44.3171,56191.0
2016-01-25 11:10:00,51.69,51.75,51.63,51.75,54118.0,44.3085,44.36,44.2571,44.36,54118.0
2016-01-25 11:20:00,51.75,51.91,51.74,51.91,26015.0,44.36,44.4971,44.3514,44.4971,26015.0
2016-01-25 11:30:00,51.91,51.95,51.88,51.94,16072.0,44.4971,44.5314,44.4714,44.5228,16072.0
2016-01-25 11:40:00,51.94,51.95,51.78,51.78,29172.0,44.5228,44.5314,44.3857,44.3857,29172.0
2016-01-25 11:50:00,51.79,51.85,51.72,51.72,84125.0,44.3943,44.4457,44.3342,44.3342,84125.0
2016-01-25 12:00:00,51.71,51.77,51.7,51.7,47738.0,44.3257,44.3771,44.3171,44.3171,47738.0
2016-01-25 12:10:00,51.7,51.74,51.62,51.73,37531.0,44.3171,44.3514,44.2485,44.3428,37531.0
2016-01-25 12:20:00,51.73,51.8,51.71,51.72,27066.0,44.3428,44.4028,44.3257,44.3342,27066.0
2016-01-25 12:30:00,51.71,51.79,51.66,51.79,43459.0,44.3257,44.3943,44.2828,44.3943,43459.0
2016-01-25 12:40:00,51.79,51.88,51.79,51.82,23178.0,44.3943,44.4714,44.3943,44.42,23178.0
2016-01-25 12:50:00,51.82,51.95,51.81,51.95,26489.0,44.42,44.5314,44.4114,44.5314,26489.0
2016-01-25 13:00:00,51.94,52.12,51.94,52.11,28359.0,44.5228,44.6771,44.5228,44.6686,28359.0
2016-01-25 13:10:00,52.1,52.14,52.03,52.12,20957.0,44.66,44.6943,44.6,44.6771,20957.0
2016-01-25 13:20:00,52.14,52.21,52.14,52.16,23922.0,44.6943,44.7543,44.6943,44.7114,23922.0
2016-01-25 13:30:00,52.17,52.2,52.11,52.12,22303.0,44.72,44.7457,44.6686,44.6771,22303.0
2016-01-25 13:40:00,52.12,52.15,52.03,52.05,24341.0,44.6771,44.7028,44.6,44.6171,24341.0
2016-01-25 13:50:00,52.04,52.06,51.96,51.97,31152.0,44.6086,44.6257,44.54,44.5485,31152.0
2016-01-25 14:00:00,51.96,52.09,51.92,52.09,24649.0,44.54,44.6514,44.5057,44.6514,24649.0
2016-01-25 14:10:00,52.09,52.1,52.01,52.02,51263.0,44.6514,44.66,44.5828,44.5914,51263.0
2016-01-25 14:20:00,52.02,52.02,51.91,52.0,37916.0,44.5914,44.5914,44.4971,44.5743,37916.0
2016-01-25 14:30:00,52.01,52.06,51.97,52.04,65152.0,44.5828,44.6257,44.5485,44.6086,65152.0
2016-01-25 14:40:00,52.04,52.04,51.91,51.91,27639.0,44.6086,44.6086,44.4971,44.4971,27639.0
2016-01-25 14:50:00,51.91,51.95,51.86,51.91,36079.0,44.4971,44.5314,44.4543,44.4971,36079.0
2016-01-25 15:00:00,51.9,51.97,51.82,51.82,58244.0,44.4885,44.5485,44.42,44.42,58244.0
2016-01-25 15:10:00,51.82,51.86,51.77,51.82,59230.0,44.42,44.4543,44.3771,44.42,59230.0
2016-01-25 15:20:00,51.81,51.82,51.71,51.73,52587.0,44.4114,44.42,44.3257,44.3428,52587.0
2016-01-25 15:30:00,51.74,51.77,51.61,51.63,63205.0,44.3514,44.3771,44.24,44.2571,63205.0
2016-01-25 15:40:00,51.62,51.64,51.55,51.63,96433.0,44.2485,44.2657,44.1885,44.2571,96433.0
2016-01-25 15:50:00,51.63,51.68,51.54,51.58,204284.0,44.2571,44.3,44.18,44.2142,204284.0
2016-01-26 09:30:00,51.87,52.17,51.87,52.06,34239.0,44.4628,44.72,44.4628,44.6257,34239.0
2016-01-26 09:40:00,52.06,52.17,51.94,51.97,23401.0,44.6257,44.72,44.5228,44.5485,23401.0
2016-01-26 09:50:00,51.98,52.14,51.97,52.13,15760.0,44.5571,44.6943,44.5485,44.6857,15760.0
2016-01-26 10:00:00,52.15,52.21,52.13,52.21,22523.0,44.7028,44.7543,44.6857,44.7543,22523.0
2016-01-26 10:10:00,52.22,52.28,52.16,52.26,17516.0,44.7628,44.8143,44.7114,44.7971,17516.0
2016-01-26 10:20:00,52.27,52.32,52.19,52.2,15506.0,44.8057,44.8486,44.7371,44.7457,15506.0
2016-01-26 10:30:00,52.21,52.32,52.2,52.28,11607.0,44.7543,44.8486,44.7457,44.8143,11607.0
2016-01-26 10:40:00,52.3,52.33,52.27,52.28,23436.0,44.8314,44.8571,44.8057,44.8143,23436.0
2016-01-26 10:50:00,52.29,52.29,52.2,52.2,29342.0,44.8229,44.8229,44.7457,44.7457,29342.0
2016-01-26 11:00:00,52.2,52.26,52.14,52.16,24789.0,44.7457,44.7971,44.6943,44.7114,24789.0
2016-01-26 11:10:00,52.14,52.23,52.11,52.23,23453.0,44.6943,44.7714,44.6686,44.7714,23453.0
2016-01-26 11:20:00,52.22,52.22,52.05,52.08,23749.0,44.7628,44.7628,44.6171,44.6428,23749.0
2016-01-26 11:30:00,52.08,52.08,51.92,51.93,18850.0,44.6428,44.6428,44.5057,44.5143,18850.0
2016-01-26 11:40:00,51.93,51.96,51.88,51.89,18854.0,44.5143,44.54,44.4714,44.48,18854.0
2016-01-26 11:50:00,51.9,52.0,51.9,51.91,15285.0,44.4885,44.5743,44.4885,44.4971,15285.0
2016-01-26 12:00:00,51.92,52.05,51.9,52.04,24452.0,44.5057,44.6171,44.4885,44.6086,24452.0
2016-01-26 12:10:00,52.04,52.23,51.97,52.18,85810.0,44.6086,44.7714,44.5485,44.7286,85810.0
2016-01-26 12:20:00,52.19,52.21,52.17,52.21,28241.0,44.7371,44.7543,44.72,44.7543,28241.0
2016-01-26 12:30:00,52.22,52.23,52.15,52.18,17027.0,44.7628,44.7714,44.7028,44.7286,17027.0
2016-01-26 12:40:00,52.18,52.21,52.16,52.19,15608.0,44.7286,44.7543,44.7114,44.7371,15608.0
2016-01-26 12:50:00,52.19,52.21,52.15,52.19,17430.0,44.7371,44.7543,44.7028,44.7371,17430.0
2016-01-26 13:00:00,52.19,52.23,52.14,52.19,29057.0,44.7371,44.7714,44.6943,44.7371,29057.0
2016-01-26 13:10:00,52.18,52.21,52.16,52.19,22794.0,44.7286,44.7543,44.7114,44.7371,22794.0
2016-01-26 13:20:00,52.19,52.23,52.15,52.15,17271.0,44.7371,44.7714,44.7028,44.7028,17271.0
2016-01-26 13:30:00,52.15,52.16,52.12,52.14,29539.0,44.7028,44.7114,44.6771,44.6943,29539.0
2016-01-26 13:40:00,52.15,52.17,52.12,52.15,18857.0,44.7028,44.72,44.6771,44.7028,18857.0
2016-01-26 13:50:00,52.16,52.19,52.15,52.16,37203.0,44.7114,44.7371,44.7028,44.7114,37203.0
2016-01-26 14:00:00,52.14,52.16,52.05,52.07,19918.0,44.6943,44.7114,44.6171,44.6343,19918.0
2016-01-26 14:10:00,52.06,52.07,52.0,52.03,24700.0,44.6257,44.6343,44.5743,44.6,24700.0
2016-01-26 14:20:00,52.03,52.07,51.93,51.94,22198.0,44.6,44.6343,44.5143,44.5228,22198.0
2016-01-26 14:30:00,51.93,51.96,51.88,51.95,23050.0,44.5143,44.54,44.4714,44.5314,23050.0
2016-01-26 14:40:00,51.94,52.01,51.93,51.97,21211.0,44.5228,44.5828,44.5143,44.5485,21211.0
2016-01-26 14:50:00,51.97,52.0,51.91,51.92,20690.0,44.5485,44.5743,44.4971,44.5057,20690.0
2016-01-26 15:00:00,51.92,51.96,51.84,51.84,29399.0,44.5057,44.54,44.4371,44.4371,29399.0
2016-01-26 15:10:00,51.84,51.93,51.82,51.84,27071.0,44.4371,44.5143,44.42,44.4371,27071.0
2016-01-26 15:20:00,51.83,51.86,51.77,51.84,37836.0,44.4285,44.4543,44.3771,44.4371,37836.0
2016-01-26 15:30:00,51.82,51.85,51.76,51.83,53663.0,44.42,44.4457,44.3685,44.4285,53663.0
2016-01-26 15:40:00,51.83,51.94,51.83,51.91,79600.0,44.4285,44.5228,44.4285,44.4971,79600.0
2016-01-26 15:50:00,51.9,51.95,51.84,51.94,117673.0,44.4885,44.5314,44.4371,44.5228,117673.0
2016-01-27 09:30:00,51.9,51.99,51.88,51.98,45073.0,44.4885,44.5657,44.4714,44.5571,45073.0
2016-01-27 09:40:00,51.97,52.01,51.9,51.92,70884.0,44.5485,44.5828,44.4885,44.5057,70884.0
2016-01-27 09:50:00,51.93,51.98,51.83,51.94,44679.0,44.5143,44.5571,44.4285,44.5228,44679.0
2016-01-27 10:00:00,51.94,51.97,51.78,51.86,34549.0,44.5228,44.5485,44.3857,44.4543,34549.0
2016-01-27 10:10:00,51.86,51.87,51.72,51.8,21653.0,44.4543,44.4628,44.3342,44.4028,21653.0
2016-01-27 10:20:00,51.78,51.78,51.7,51.71,15716.0,44.3857,44.3857,44.3171,44.3257,15716.0
2016-01-27 10:30:00,51.7,51.87,51.66,51.86,59327.0,44.3171,44.4628,44.2828,44.4543,59327.0
2016-01-27 10:40:00,51.85,51.9,51.81,51.81,17276.0,44.4457,44.4885,44.4114,44.4114,17276.0
2016-01-27 10:50:00,51.82,51.84,51.69,51.74,26096.0,44.42,44.4371,44.3085,44.3514,26096.0
2016-01-27 11:00:00,51.74,51.82,51.7,51.81,19141.0,44.3514,44.42,44.3171,44.4114,19141.0
2016-01-27 11:10:00,51.81,51.85,51.76,51.82,37691.0,44.4114,44.4457,44.3685,44.42,37691.0
2016-01-27 11:20:00,51.81,51.86,51.79,51.85,68187.0,44.4114,44.4543,44.3943,44.4457,68187.0
2016-01-27 11:30:00,51.85,52.11,51.84,52.1,54742.0,44.4457,44.6686,44.4371,44.66,54742.0
2016-01-27 11:40:00,52.1,52.25,52.07,52.21,35945.0,44.66,44.7886,44.6343,44.7543,35945.0
2016-01-27 11:50:00,52.22,52.27,52.2,52.25,37152.0,44.7628,44.8057,44.7457,44.7886,37152.0
2016-01-27 12:00:00,52.25,52.35,52.24,52.28,24728.0,44.7886,44.8743,44.78,44.8143,24728.0
2016-01-27 12:10:00,52.3,52.42,52.29,52.41,40510.0,44.8314,44.9343,44.8229,44.9257,40510.0
2016-01-27 12:20:00,52.41,52.43,52.35,52.36,45536.0,44.9257,44.9429,44.8743,44.8829,45536.0
2016-01-27 12:30:00,52.35,52.35,52.25,52.26,51011.0,44.8743,44.8743,44.7886,44.7971,51011.0
2016-01-27 12:40:00,52.25,52.29,52.17,52.29,17767.0,44.7886,44.8229,44.72,44.8229,17767.0
2016-01-27 12:50:00,52.28,52.35,52.24,52.24,12338.0,44.8143,44.8743,44.78,44.78,12338.0
2016-01-27 13:00:00,52.25,52.3,52.2,52.29,21286.0,44.7886,44.8314,44.7457,44.8229,21286.0
2016-01-27 13:10:00,52.3,52.37,52.28,52.3,14574.0,44.8314,44.8914,44.8143,44.8314,14574.0
2016-01-27 13:20:00,52.3,52.33,52.24,52.24,16340.0,44.8314,44.8571,44.78,44.78,16340.0
2016-01-27 13:30:00,52.23,52.27,52.21,52.21,12964.0,44.7714,44.8057,44.7543,44.7543,12964.0
2016-01-27 13:40:00,52.21,52.24,52.16,52.19,24535.0,44.7543,44.78,44.7114,44.7371,24535.0
2016-01-27 13:50:00,52.18,52.23,52.08,52.23,18691.0,44.7286,44.7714,44.6428,44.7714,18691.0
2016-01-27 14:00:00,52.21,52.36,51.89,51.89,29704.0,44.7543,44.8829,44.48,44.48,29704.0
2016-01-27 14:10:00,51.86,52.01,51.8,52.01,49482.0,44.4543,44.5828,44.4028,44.5828,49482.0
2016-01-27 14:20:00,51.98,52.15,51.95,52.02,46188.0,44.5571,44.7028,44.5314,44.5914,46188.0
2016-01-27 14:30:00,52.02,52.05,51.84,51.84,31243.0,44.5914,44.6171,44.4371,44.4371,31243.0
2016-01-27 14:40:00,51.83,51.91,51.75,51.82,76149.0,44.4285,44.4971,44.36,44.42,76149.0
2016-01-27 14:50:00,51.81,51.86,51.63,51.68,65886.0,44.4114,44.4543,44.2571,44.3,65886.0
2016-01-27 15:00:00,51.68,51.69,51.47,51.61,43373.0,44.3,44.3085,44.1199,44.24,43373.0
2016-01-27 15:10:00,51.6,51.6,51.37,51.4,48198.0,44.2314,44.2314,44.0342,44.0599,48198.0
2016-01-27 15:20:00,51.39,51.57,51.32,51.48,70358.0,44.0514,44.2057,43.9914,44.1285,70358.0
2016-01-27 15:30:00,51.49,51.64,51.49,51.54,96450.0,44.1371,44.2657,44.1371,44.18,96450.0
2016-01-27 15:40:00,51.53,51.66,51.47,51.59,106047.0,44.1714,44.2828,44.1199,44.2228,106047.0
2016-01-27 15:50:00,51.59,51.64,51.53,51.63,245013.0,44.2228,44.2657,44.1714,44.2571,245013.0
2016-01-28 09:30:00,51.94,52.01,51.84,51.93,38811.0,44.5228,44.5828,44.4371,44.5143,38811.0
2016-01-28 09:40:00,51.9,52.06,51.86,51.94,34782.0,44.4885,44.6257,44.4543,44.5228,34782.0
2016-01-28 09:50:00,51.95,51.96,51.81,51.85,29319.0,44.5314,44.54,44.4114,44.4457,29319.0
2016-01-28 10:00:00,51.86,51.86,51.67,51.69,22840.0,44.4543,44.4543,44.2914,44.3085,22840.0
2016-01-28 10:10:00,51.68,51.81,51.68,51.73,33916.0,44.3,44.4114,44.3,44.3428,33916.0
2016-01-28 10:20:00,51.73,51.76,51.61,51.61,49320.0,44.3428,44.3685,44.24,44.24,49320.0
2016-01-28 10:30:00,51.61,51.66,51.5,51.57,33380.0,44.24,44.2828,44.1457,44.2057,33380.0
2016-01-28 10:40:00,51.58,51.67,51.55,51.65,37582.0,44.2142,44.2914,44.1885,44.2742,37582.0
2016-01-28 10:50:00,51.66,51.67,51.55,51.59,20624.0,44.2828,44.2914,44.1885,44.2228,20624.0
2016-01-28 11:00:00,51.59,51.75,51.59,51.73,32235.0,44.2228,44.36,44.2228,44.3428,32235.0
2016-01-28 11:10:00,51.72,51.74,51.65,51.67,26080.0,44.3342,44.3514,44.2742,44.2914,26080.0
2016-01-28 11:20:00,51.69,51.79,51.67,51.68,27248.0,44.3085,44.3943,44.2914,44.3,27248.0
2016-01-28 11:30:00,51.68,51.68,51.59,51.61,34456.0,44.3,44.3,44.2228,44.24,34456.0
2016-01-28 11:40:00,51.61,51.65,51.5,51.52,29845.0,44.24,44.2742,44.1457,44.1628,29845.0
2016-01-28 11:50:00,51.52,51.59,51.47,51.47,16401.0,44.1628,44.2228,44.1199,44.1199,16401.0
2016-01-28 12:00:00,51.45,51.67,51.45,51.62,23200.0,44.1028,44.2914,44.1028,44.2485,23200.0
2016-01-28 12:10:00,51.63,51.74,51.59,51.68,19892.0,44.2571,44.3514,44.2228,44.3,19892.0
2016-01-28 12:20:00,51.69,51.89,51.69,51.89,27292.0,44.3085,44.48,44.3085,44.48,27292.0
2016-01-28 12:30:00,51.9,51.96,51.86,51.88,41393.0,44.4885,44.54,44.4543,44.4714,41393.0
2016-01-28 12:40:00,51.87,51.99,51.87,51.94,15151.0,44.4628,44.5657,44.4628,44.5228,15151.0
2016-01-28 12:50:00,51.94,51.97,51.83,51.87,16710.0,44.5228,44.5485,44.4285,44.4628,16710.0
2016-01-28 13:00:00,51.86,51.89,51.75,51.83,33354.0,44.4543,44.48,44.36,44.4285,33354.0
2016-01-28 13:10:00,51.84,51.89,51.69,51.69,24739.0,44.4371,44.48,44.3085,44.3085,24739.0
2016-01-28 13:20:00,51.69,51.73,51.59,51.73,30926.0,44.3085,44.3428,44.2228,44.3428,30926.0
2016-01-28 13:30:00,51.72,51.79,51.7,51.75,37257.0,44.3342,44.3943,44.3171,44.36,37257.0
2016-01-28 13:40:00,51.76,51.82,51.72,51.75,23430.0,44.3685,44.42,44.3342,44.36,23430.0
2016-01-28 13:50:00,51.74,51.8,51.67,51.68,36499.0,44.3514,44.4028,44.2914,44.3,36499.0
2016-01-28 14:00:00,51.68,51.9,51.68,51.89,18796.0,44.3,44.4885,44.3,44.48,18796.0
2016-01-28 14:10:00,51.89,51.89,51.78,51.79,44235.0,44.48,44.48,44.3857,44.3943,44235.0
2016-01-28 14:20:00,51.79,51.93,51.79,51.93,24252.0,44.3943,44.5143,44.3943,44.5143,24252.0
2016-01-28 14:30:00,51.93,51.99,51.87,51.87,58776.0,44.5143,44.5657,44.4628,44.4628,58776.0
2016-01-28 14:40:00,51.88,51.9,51.79,51.81,17005.0,44.4714,44.4885,44.3943,44.4114,17005.0
2016-01-28 14:50:00,51.81,51.84,51.74,51.84,23955.0,44.4114,44.4371,44.3514,44.4371,23955.0
2016-01-28 15:00:00,51.83,51.87,51.75,51.8,51325.0,44.4285,44.4628,44.36,44.4028,51325.0
2016-01-28 15:10:00,51.81,51.91,51.81,51.86,45477.0,44.4114,44.4971,44.4114,44.4543,45477.0
2016-01-28 15:20:00,51.85,51.87,51.81,51.85,48826.0,44.4457,44.4628,44.4114,44.4457,48826.0
2016-01-28 15:30:00,51.84,52.0,51.81,51.96,176218.0,44.4371,44.5743,44.4114,44.54,176218.0
2016-01-28 15:40:00,51.96,51.99,51.81,51.84,107859.0,44.54,44.5657,44.4114,44.4371,107859.0
2016-01-28 15:50:00,51.85,51.87,51.78,51.79,125413.0,44.4457,44.4628,44.3857,44.3943,125413.0
2016-01-29 09:30:00,52.21,52.32,52.08,52.28,57922.0,44.7543,44.8486,44.6428,44.8143,57922.0
2016-01-29 09:40:00,52.29,52.33,52.13,52.22,33506.0,44.8229,44.8571,44.6857,44.7628,33506.0
2016-01-29 09:50:00,52.23,52.45,52.23,52.4,26194.0,44.7714,44.96,44.7714,44.9171,26194.0
2016-01-29 10:00:00,52.41,52.53,52.26,52.26,53506.0,44.9257,45.0286,44.7971,44.7971,53506.0
2016-01-29 10:10:00,52.27,52.48,52.27,52.45,29392.0,44.8057,44.9857,44.8057,44.96,29392.0
2016-01-29 10:20:00,52.44,52.5,52.41,52.41,21011.0,44.9514,45.0029,44.9257,44.9257,21011.0
2016-01-29 10:30:00,52.41,52.43,52.34,52.38,20997.0,44.9257,44.9429,44.8657,44.9,20997.0
2016-01-29 10:40:00,52.39,52.5,52.39,52.48,22246.0,44.9086,45.0029,44.9086,44.9857,22246.0
2016-01-29 10:50:00,52.49,52.49,52.39,52.41,19005.0,44.9943,44.9943,44.9086,44.9257,19005.0
2016-01-29 11:00:00,52.42,52.6,52.41,52.58,22157.0,44.9343,45.0886,44.9257,45.0714,22157.0
2016-01-29 11:10:00,52.58,52.6,52.5,52.54,15610.0,45.0714,45.0886,45.0029,45.0371,15610.0
2016-01-29 11:20:00,52.54,52.62,52.53,52.55,17284.0,45.0371,45.1057,45.0286,45.0457,17284.0
2016-01-29 11:30:00,52.56,52.64,52.54,52.57,25022.0,45.0543,45.1229,45.0371,45.0629,25022.0
2016-01-29 11:40:00,52.58,52.69,52.52,52.62,34554.0,45.0714,45.1657,45.02,45.1057,34554.0
2016-01-29 11:50:00,52.62,52.84,52.61,52.84,56433.0,45.1057,45.2943,45.0972,45.2943,56433.0
2016-01-29 12:00:00,52.84,52.85,52.71,52.77,36085.0,45.2943,45.3029,45.1829,45.2343,36085.0
2016-01-29 12:10:00,52.76,52.81,52.76,52.8,30827.0,45.2257,45.2686,45.2257,45.26,30827.0
2016-01-29 12:20:00,52.8,52.81,52.74,52.79,18716.0,45.26,45.2686,45.2086,45.2514,18716.0
2016-01-29 12:30:00,52.79,52.8,52.71,52.75,32786.0,45.2514,45.26,45.1829,45.2172,32786.0
2016-01-29 12:40:00,52.75,52.8,52.73,52.75,58174.0,45.2172,45.26,45.2,45.2172,58174.0
2016-01-29 12:50:00,52.74,52.81,52.73,52.76,21877.0,45.2086,45.2686,45.2,45.2257,21877.0
2016-01-29 13:00:00,52.77,52.78,52.68,52.68,22481.0,45.2343,45.2429,45.1572,45.1572,22481.0
2016-01-29 13:10:00,52.7,52.81,52.7,52.81,21961.0,45.1743,45.2686,45.1743,45.2686,21961.0
2016-01-29 13:20:00,52.82,52.83,52.77,52.77,12003.0,45.2772,45.2857,45.2343,45.2343,12003.0
2016-01-29 13:30:00,52.76,52.85,52.75,52.85,25544.0,45.2257,45.3029,45.2172,45.3029,25544.0
2016-01-29 13:40:00,52.86,52.99,52.85,52.99,42580.0,45.3115,45.4229,45.3029,45.4229,42580.0
2016-01-29 13:50:00,52.99,52.99,52.9,52.9,22554.0,45.4229,45.4229,45.3457,45.3457,22554.0
2016-01-29 14:00:00,52.89,52.91,52.87,52.87,21308.0,45.3372,45.3543,45.32,45.32,21308.0
2016-01-29 14:10:00,52.87,52.98,52.86,52.97,25567.0,45.32,45.4143,45.3115,45.4057,25567.0
2016-01-29 14:20:00,52.96,53.1,52.96,53.09,26030.0,45.3972,45.5172,45.3972,45.5086,26030.0
2016-01-29 14:30:00,53.09,53.12,53.08,53.09,28278.0,45.5086,45.5343,45.5,45.5086,28278.0
2016-01-29 14:40:00,53.09,53.14,53.09,53.12,18335.0,45.5086,45.5515,45.5086,45.5343,18335.0
2016-01-29 14:50:00,53.14,53.15,53.01,53.05,24489.0,45.5515,45.56,45.44,45.4743,24489.0
2016-01-29 15:00:00,53.06,53.11,53.03,53.1,42690.0,45.4829,45.5258,45.4572,45.5172,42690.0
2016-01-29 15:10:00,53.12,53.12,53.06,53.11,40082.0,45.5343,45.5343,45.4829,45.5258,40082.0
2016-01-29 15:20:00,53.11,53.21,53.08,53.18,48744.0,45.5258,45.6115,45.5,45.5858,48744.0
2016-01-29 15:30:00,53.18,53.27,53.13,53.19,63315.0,45.5858,45.6629,45.5429,45.5943,63315.0
2016-01-29 15:40:00,53.19,53.33,53.15,53.32,89682.0,45.5943,45.7143,45.56,45.7058,89682.0
2016-01-29 15:50:00,53.32,53.37,53.21,53.33,316469.0,45.7058,45.7486,45.6115,45.7143,316469.0
2016-02-01 09:30:00,53.21,53.21,52.92,53.1,67068.0,45.6115,45.6115,45.3629,45.5172,67068.0
2016-02-01 09:40:00,53.11,53.12,52.83,52.84,21489.0,45.5258,45.5343,45.2857,45.2943,21489.0
2016-02-01 09:50:00,52.83,53.09,52.83,52.94,28993.0,45.2857,45.5086,45.2857,45.38,28993.0
2016-02-01 10:00:00,52.94,52.95,52.84,52.88,27394.0,45.38,45.3886,45.2943,45.3286,27394.0
2016-02-01 10:10:00,52.87,53.13,52.82,53.03,28534.0,45.32,45.5429,45.2772,45.4572,28534.0
2016-02-01 10:20:00,53.03,53.09,52.93,52.93,17564.0,45.4572,45.5086,45.3715,45.3715,17564.0
2016-02-01 10:30:00,52.92,53.08,52.92,53.03,15820.0,45.3629,45.5,45.3629,45.4572,15820.0
2016-02-01 10:40:00,53.03,53.16,53.03,53.11,22028.0,45.4572,45.5686,45.4572,45.5258,22028.0
2016-02-01 10:50:00,53.11,53.15,53.04,53.14,34944.0,45.5258,45.56,45.4657,45.5515,34944.0
2016-02-01 11:00:00,53.14,53.15,53.06,53.09,14803.0,45.5515,45.56,45.4829,45.5086,14803.0
2016-02-01 11:10:00,53.07,53.21,53.06,53.15,23127.0,45.4915,45.6115,45.4829,45.56,23127.0
2016-02-01 11:20:00,53.14,53.14,53.04,53.13,18032.0,45.5515,45.5515,45.4657,45.5429,18032.0
2016-02-01 11:30:00,53.15,53.29,53.13,53.28,30948.0,45.56,45.68,45.5429,45.6715,30948.0
2016-02-01 11:40:00,53.28,53.28,53.22,53.22,29289.0,45.6715,45.6715,45.62,45.62,29289.0
2016-02-01 11:50:00,53.22,53.24,53.18,53.23,19558.0,45.62,45.6372,45.5858,45.6286,19558.0
2016-02-01 12:00:00,53.23,53.26,53.09,53.1,16833.0,45.6286,45.6543,45.5086,45.5172,16833.0
2016-02-01 12:10:00,53.1,53.19,53.07,53.11,16403.0,45.5172,45.5943,45.4915,45.5258,16403.0
2016-02-01 12:20:00,53.11,53.11,52.95,52.95,19405.0,45.5258,45.5258,45.3886,45.3886,19405.0
2016-02-01 12:30:00,52.96,53.02,52.96,53.01,19193.0,45.3972,45.4486,45.3972,45.44,19193.0
2016-02-01 12:40:00,53.02,53.05,52.99,53.03,20120.0,45.4486,45.4743,45.4229,45.4572,20120.0
2016-02-01 12:50:00,53.02,53.03,52.94,52.95,15462.0,45.4486,45.4572,45.38,45.3886,15462.0
2016-02-01 13:00:00,52.96,53.06,52.96,52.98,19870.0,45.3972,45.4829,45.3972,45.4143,19870.0
2016-02-01 13:10:00,52.99,53.03,52.95,52.99,18520.0,45.4229,45.4572,45.3886,45.4229,18520.0
2016-02-01 13:20:00,53.0,53.11,52.99,53.1,20755.0,45.4315,45.5258,45.4229,45.5172,20755.0
2016-02-01 13:30:00,53.09,53.09,53.02,53.05,12305.0,45.5086,45.5086,45.4486,45.4743,12305.0
2016-02-01 13:40:00,53.04,53.11,53.01,53.11,21207.0,45.4657,45.5258,45.44,45.5258,21207.0
2016-02-01 13:50:00,53.11,53.11,53.04,53.11,43454.0,45.5258,45.5258,45.4657,45.5258,43454.0
2016-02-01 14:00:00,53.1,53.13,53.09,53.09,25475.0,45.5172,45.5429,45.5086,45.5086,25475.0
2016-02-01 14:10:00,53.08,53.17,53.07,53.16,35225.0,45.5,45.5772,45.4915,45.5686,35225.0
2016-02-01 14:20:00,53.17,53.22,53.12,53.22,23306.0,45.5772,45.62,45.5343,45.62,23306.0
2016-02-01 14:30:00,53.23,53.27,53.2,53.23,41543.0,45.6286,45.6629,45.6029,45.6286,41543.0
2016-02-01 14:40:00,53.23,53.28,53.19,53.22,31509.0,45.6286,45.6715,45.5943,45.62,31509.0
2016-02-01 14:50:00,53.24,53.27,53.16,53.26,62532.0,45.6372,45.6629,45.5686,45.6543,62532.0
2016-02-01 15:00:00,53.26,53.29,53.18,53.21,36777.0,45.6543,45.68,45.5858,45.6115,36777.0
2016-02-01 15:10:00,53.2,53.34,53.17,53.33,70421.0,45.6029,45.7229,45.5772,45.7143,70421.0
2016-02-01 15:20:00,53.33,53.44,53.32,53.44,46703.0,45.7143,45.8086,45.7058,45.8086,46703.0
2016-02-01 15:30:00,53.43,53.47,53.35,53.35,69994.0,45.8001,45.8343,45.7315,45.7315,69994.0
2016-02-01 15:40:00,53.35,53.48,53.33,53.33,70480.0,45.7315,45.8429,45.7143,45.7143,70480.0
2016-02-01 15:50:00,53.33,53.36,53.24,53.25,214753.0,45.7143,45.7401,45.6372,45.6458,214753.0
2016-02-02 09:30:00,52.63,52.63,52.38,52.49,72798.0,45.1143,45.1143,44.9,44.9943,72798.0
2016-02-02 09:40:00,52.48,52.65,52.43,52.52,43579.0,44.9857,45.1314,44.9429,45.02,43579.0
2016-02-02 09:50:00,52.52,52.61,52.44,52.54,41331.0,45.02,45.0972,44.9514,45.0371,41331.0
2016-02-02 10:00:00,52.55,52.61,52.51,52.56,34862.0,45.0457,45.0972,45.0114,45.0543,34862.0
2016-02-02 10:10:00,52.56,52.58,52.46,52.5,28186.0,45.0543,45.0714,44.9686,45.0029,28186.0
2016-02-02 10:20:00,52.5,52.52,52.36,52.42,29244.0,45.0029,45.02,44.8829,44.9343,29244.0
2016-02-02 10:30:00,52.4,52.41,52.32,52.38,39918.0,44.9171,44.9257,44.8486,44.9,39918.0
2016-02-02 10:40:00,52.37,52.42,52.32,52.4,43275.0,44.8914,44.9343,44.8486,44.9171,43275.0
2016-02-02 10:50:00,52.4,52.4,52.33,52.35,53048.0,44.9171,44.9171,44.8571,44.8743,53048.0
2016-02-02 11:00:00,52.35,52.38,52.3,52.38,32671.0,44.8743,44.9,44.8314,44.9,32671.0
2016-02-02 11:10:00,52.37,52.48,52.34,52.4,39940.0,44.8914,44.9857,44.8657,44.9171,39940.0
2016-02-02 11:20:00,52.4,52.43,52.32,52.38,28130.0,44.9171,44.9429,44.8486,44.9,28130.0
2016-02-02 11:30:00,52.37,52.46,52.36,52.43,34251.0,44.8914,44.9686,44.8829,44.9429,34251.0
2016-02-02 11:40:00,52.43,52.49,52.35,52.4,34606.0,44.9429,44.9943,44.8743,44.9171,34606.0
2016-02-02 11:50:00,52.39,52.44,52.37,52.4,37180.0,44.9086,44.9514,44.8914,44.9171,37180.0
2016-02-02 12:00:00,52.4,52.42,52.24,52.25,36230.0,44.9171,44.9343,44.78,44.7886,36230.0
2016-02-02 12:10:00,52.25,52.26,52.18,52.23,22304.0,44.7886,44.7971,44.7286,44.7714,22304.0
2016-02-02 12:20:00,52.23,52.29,52.23,52.29,24709.0,44.7714,44.8229,44.7714,44.8229,24709.0
2016-02-02 12:30:00,52.29,52.32,52.24,52.32,24896.0,44.8229,44.8486,44.78,44.8486,24896.0
2016-02-02 12:40:00,52.32,52.41,52.3,52.37,31305.0,44.8486,44.9257,44.8314,44.8914,31305.0
2016-02-02 12:50:00,52.37,52.37,52.25,52.32,21218.0,44.8914,44.8914,44.7886,44.8486,21218.0
2016-02-02 13:00:00,52.33,52.36,52.25,52.27,23464.0,44.8571,44.8829,44.7886,44.8057,23464.0
2016-02-02 13:10:00,52.28,52.4,52.28,52.39,23164.0,44.8143,44.9171,44.8143,44.9086,23164.0
2016-02-02 13:20:00,52.39,52.45,52.33,52.45,16411.0,44.9086,44.96,44.8571,44.96,16411.0
2016-02-02 13:30:00,52.43,52.45,52.37,52.44,63678.0,44.9429,44.96,44.8914,44.9514,63678.0
2016-02-02 13:40:00,52.43,52.47,52.39,52.4,33230.0,44.9429,44.9771,44.9086,44.9171,33230.0
2016-02-02 13:50:00,52.4,52.42,52.31,52.31,32641.0,44.9171,44.9343,44.84,44.84,32641.0
2016-02-02 14:00:00,52.32,52.4,52.31,52.31,21876.0,44.8486,44.9171,44.84,44.84,21876.0
2016-02-02 14:10:00,52.31,52.36,52.28,52.35,23320.0,44.84,44.8829,44.8143,44.8743,23320.0
2016-02-02 14:20:00,52.34,52.34,52.2,52.24,33535.0,44.8657,44.8657,44.7457,44.78,33535.0
2016-02-02 14:30:00,52.23,52.36,52.22,52.35,26509.0,44.7714,44.8829,44.7628,44.8743,26509.0
2016-02-02 14:40:00,52.35,52.43,52.35,52.42,23416.0,44.8743,44.9429,44.8743,44.9343,23416.0
2016-02-02 14:50:00,52.41,52.5,52.32,52.32,31357.0,44.9257,45.0029,44.8486,44.8486,31357.0
2016-02-02 15:00:00,52.31,52.33,52.16,52.16,34710.0,44.84,44.8571,44.7114,44.7114,34710.0
2016-02-02 15:10:00,52.16,52.24,52.12,52.18,44663.0,44.7114,44.78,44.6771,44.7286,44663.0
2016-02-02 15:20:00,52.19,52.26,52.11,52.19,43157.0,44.7371,44.7971,44.6686,44.7371,43157.0
2016-02-02 15:30:00,52.19,52.35,52.18,52.32,47228.0,44.7371,44.8743,44.7286,44.8486,47228.0
2016-02-02 15:40:00,52.32,52.42,52.29,52.36,72223.0,44.8486,44.9343,44.8229,44.8829,72223.0
2016-02-02 15:50:00,52.36,52.4,52.31,52.33,161024.0,44.8829,44.9171,44.84,44.8571,161024.0
2016-02-03 09:30:00,52.6,52.6,52.29,52.43,91631.0,45.0886,45.0886,44.8229,44.9429,91631.0
2016-02-03 09:40:00,52.42,52.52,52.17,52.23,80847.0,44.9343,45.02,44.72,44.7714,80847.0
2016-02-03 09:50:00,52.22,52.31,52.08,52.1,62748.0,44.7628,44.84,44.6428,44.66,62748.0
2016-02-03 10:00:00,52.09,52.09,51.62,51.65,77322.0,44.6514,44.6514,44.2485,44.2742,77322.0
2016-02-03 10:10:00,51.64,51.67,51.5,51.57,93246.0,44.2657,44.2914,44.1457,44.2057,93246.0
2016-02-03 10:20:00,51.56,51.56,51.32,51.34,70128.0,44.1971,44.1971,43.9914,44.0085,70128.0
2016-02-03 10:30:00,51.33,51.5,51.25,51.5,74466.0,43.9999,44.1457,43.9314,44.1457,74466.0
2016-02-03 10:40:00,51.5,51.64,51.48,51.59,47780.0,44.1457,44.2657,44.1285,44.2228,47780.0
2016-02-03 10:50:00,51.6,51.85,51.58,51.79,42709.0,44.2314,44.4457,44.2142,44.3943,42709.0
2016-02-03 11:00:00,51.78,51.8,51.61,51.68,118092.0,44.3857,44.4028,44.24,44.3,118092.0
2016-02-03 11:10:00,51.68,51.86,51.63,51.85,100915.0,44.3,44.4543,44.2571,44.4457,100915.0
2016-02-03 11:20:00,51.83,51.93,51.78,51.88,49853.0,44.4285,44.5143,44.3857,44.4714,49853.0
2016-02-03 11:30:00,51.89,52.06,51.76,52.05,56046.0,44.48,44.6257,44.3685,44.6171,56046.0
2016-02-03 11:40:00,52.06,52.17,52.02,52.02,39980.0,44.6257,44.72,44.5914,44.5914,39980.0
2016-02-03 11:50:00,52.02,52.04,51.9,51.97,35524.0,44.5914,44.6086,44.4885,44.5485,35524.0
2016-02-03 12:00:00,51.99,52.09,51.96,52.04,61430.0,44.5657,44.6514,44.54,44.6086,61430.0
2016-02-03 12:10:00,52.03,52.04,51.89,51.96,27804.0,44.6,44.6086,44.48,44.54,27804.0
2016-02-03 12:20:00,51.94,52.12,51.93,52.07,26325.0,44.5228,44.6771,44.5143,44.6343,26325.0
2016-02-03 12:30:00,52.08,52.08,51.95,51.99,120995.0,44.6428,44.6428,44.5314,44.5657,120995.0
2016-02-03 12:40:00,51.98,52.01,51.89,52.01,28791.0,44.5571,44.5828,44.48,44.5828,28791.0
2016-02-03 12:50:00,52.01,52.14,51.95,52.12,21150.0,44.5828,44.6943,44.5314,44.6771,21150.0
2016-02-03 13:00:00,52.12,52.19,52.05,52.05,40055.0,44.6771,44.7371,44.6171,44.6171,40055.0
2016-02-03 13:10:00,52.06,52.09,51.99,52.02,30416.0,44.6257,44.6514,44.5657,44.5914,30416.0
2016-02-03 13:20:00,52.01,52.03,51.93,51.97,20045.0,44.5828,44.6,44.5143,44.5485,20045.0
2016-02-03 13:30:00,51.97,51.97,51.81,51.81,34408.0,44.5485,44.5485,44.4114,44.4114,34408.0
2016-02-03 13:40:00,51.8,51.96,51.8,51.94,30665.0,44.4028,44.54,44.4028,44.5228,30665.0
2016-02-03 13:50:00,51.94,51.98,51.88,51.9,32084.0,44.5228,44.5571,44.4714,44.4885,32084.0
2016-02-03 14:00:00,51.9,52.12,51.9,52.06,36834.0,44.4885,44.6771,44.4885,44.6257,36834.0
2016-02-03 14:10:00,52.06,52.21,52.05,52.13,36829.0,44.6257,44.7543,44.6171,44.6857,36829.0
2016-02-03 14:20:00,52.13,52.72,52.13,52.63,56017.0,44.6857,45.1914,44.6857,45.1143,56017.0
2016-02-03 14:30:00,52.61,52.74,52.59,52.66,57529.0,45.0972,45.2086,45.08,45.14,57529.0
2016-02-03 14:40:00,52.67,52.9,52.63,52.83,61067.0,45.1486,45.3457,45.1143,45.2857,61067.0
2016-02-03 14:50:00,52.81,52.87,52.62,52.83,38764.0,45.2686,45.32,45.1057,45.2857,38764.0
2016-02-03 15:00:00,52.84,52.87,52.72,52.84,65506.0,45.2943,45.32,45.1914,45.2943,65506.0
2016-02-03 15:10:00,52.84,52.91,52.69,52.76,64578.0,45.2943,45.3543,45.1657,45.2257,64578.0
2016-02-03 15:20:00,52.76,52.78,52.57,52.57,43015.0,45.2257,45.2429,45.0629,45.0629,43015.0
2016-02-03 15:30:00,52.57,52.7,52.56,52.65,166361.0,45.0629,45.1743,45.0543,45.1314,166361.0
2016-02-03 15:40:00,52.65,52.82,52.61,52.79,141527.0,45.1314,45.2772,45.0972,45.2514,141527.0
2016-02-03 15:50:00,52.8,52.91,52.75,52.85,320592.0,45.26,45.3543,45.2172,45.3029,320592.0
2016-02-04 09:30:00,53.34,54.66,52.95,53.42,160218.0,45.7229,46.8544,45.3886,45.7915,160218.0
2016-02-04 09:40:00,53.45,54.1,53.3,53.77,88375.0,45.8172,46.3744,45.6886,46.0915,88375.0
2016-02-04 09:50:00,53.79,54.14,53.77,53.88,112377.0,46.1086,46.4087,46.0915,46.1858,112377.0
2016-02-04 10:00:00,53.89,54.0,53.65,53.92,62095.0,46.1944,46.2887,45.9886,46.2201,62095.0
2016-02-04 10:10:00,53.9,54.03,53.82,53.95,90768.0,46.2029,46.3144,46.1344,46.2458,90768.0
2016-02-04 10:20:00,53.94,53.95,53.71,53.73,53597.0,46.2372,46.2458,46.0401,46.0572,53597.0
2016-02-04 10:30:00,53.74,53.83,53.55,53.78,105981.0,46.0658,46.1429,45.9029,46.1001,105981.0
2016-02-04 10:40:00,53.77,54.01,53.77,53.97,89917.0,46.0915,46.2972,46.0915,46.2629,89917.0
2016-02-04 10:50:00,53.98,54.06,53.9,53.96,68060.0,46.2715,46.3401,46.2029,46.2544,68060.0
2016-02-04 11:00:00,53.96,53.96,53.61,53.69,108094.0,46.2544,46.2544,45.9544,46.0229,108094.0
2016-02-04 11:10:00,53.69,53.77,53.65,53.66,97389.0,46.0229,46.0915,45.9886,45.9972,97389.0
2016-02-04 11:20:00,53.64,53.74,53.63,53.7,42574.0,45.9801,46.0658,45.9715,46.0315,42574.0
2016-02-04 11:30:00,53.7,53.72,53.64,53.69,47954.0,46.0315,46.0486,45.9801,46.0229,47954.0
2016-02-04 11:40:00,53.69,53.73,53.57,53.69,53135.0,46.0229,46.0572,45.9201,46.0229,53135.0
2016-02-04 11:50:00,53.69,53.76,53.64,53.72,61918.0,46.0229,46.0829,45.9801,46.0486,61918.0
2016-02-04 12:00:00,53.73,53.86,53.69,53.8,97842.0,46.0572,46.1687,46.0229,46.1172,97842.0
2016-02-04 12:10:00,53.8,53.85,53.75,53.8,44518.0,46.1172,46.1601,46.0744,46.1172,44518.0
2016-02-04 12:20:00,53.84,53.88,53.77,53.81,17435.0,46.1515,46.1858,46.0915,46.1258,17435.0
2016-02-04 12:30:00,53.82,53.87,53.74,53.86,58544.0,46.1344,46.1772,46.0658,46.1687,58544.0
2016-02-04 12:40:00,53.86,53.96,53.83,53.93,67004.0,46.1687,46.2544,46.1429,46.2287,67004.0
2016-02-04 12:50:00,53.94,54.02,53.87,53.99,64258.0,46.2372,46.3058,46.1772,46.2801,64258.0
2016-02-04 13:00:00,53.99,54.08,53.97,54.05,88745.0,46.2801,46.3572,46.2629,46.3315,88745.0
2016-02-04 13:10:00,54.05,54.18,54.02,54.02,301220.0,46.3315,46.443,46.3058,46.3058,301220.0
2016-02-04 13:20:00,54.02,54.09,53.95,53.99,188329.0,46.3058,46.3658,46.2458,46.2801,188329.0
2016-02-04 13:30:00,53.99,54.18,53.98,54.15,175624.0,46.2801,46.443,46.2715,46.4172,175624.0
2016-02-04 13:40:00,54.15,54.15,54.04,54.08,137210.0,46.4172,46.4172,46.3229,46.3572,137210.0
2016-02-04 13:50:00,54.07,54.08,53.89,53.96,66331.0,46.3487,46.3572,46.1944,46.2544,66331.0
2016-02-04 14:00:00,53.97,53.97,53.84,53.86,55159.0,46.2629,46.2629,46.1515,46.1687,55159.0
2016-02-04 14:10:00,53.85,53.88,53.8,53.83,211495.0,46.1601,46.1858,46.1172,46.1429,211495.0
2016-02-04 14:20:00,53.83,53.98,53.78,53.96,101064.0,46.1429,46.2715,46.1001,46.2544,101064.0
2016-02-04 14:30:00,53.94,54.07,53.91,53.96,41049.0,46.2372,46.3487,46.2115,46.2544,41049.0
2016-02-04 14:40:00,53.96,54.09,53.95,54.09,51439.0,46.2544,46.3658,46.2458,46.3658,51439.0
2016-02-04 14:50:00,54.07,54.11,53.97,54.11,73012.0,46.3487,46.3829,46.2629,46.3829,73012.0
2016-02-04 15:00:00,54.1,54.12,54.0,54.05,78200.0,46.3744,46.3915,46.2887,46.3315,78200.0
2016-02-04 15:10:00,54.04,54.15,53.99,53.99,106916.0,46.3229,46.4172,46.2801,46.2801,106916.0
2016-02-04 15:20:00,53.98,54.11,53.98,54.04,100639.0,46.2715,46.3829,46.2715,46.3229,100639.0
2016-02-04 15:30:00,54.04,54.07,53.94,54.06,130328.0,46.3229,46.3487,46.2372,46.3401,130328.0
2016-02-04 15:40:00,54.06,54.11,54.01,54.05,225025.0,46.3401,46.3829,46.2972,46.3315,225025.0
2016-02-04 15:50:00,54.06,54.2,54.03,54.16,280740.0,46.3401,46.4601,46.3144,46.4258,280740.0
2016-02-05 09:30:00,54.19,54.6,54.13,54.44,75946.0,46.4515,46.803,46.4001,46.6658,75946.0
2016-02-05 09:40:00,54.44,54.48,54.11,54.18,94196.0,46.6658,46.7001,46.3829,46.443,94196.0
2016-02-05 09:50:00,54.19,54.55,54.19,54.49,52190.0,46.4515,46.7601,46.4515,46.7087,52190.0
2016-02-05 10:00:00,54.48,54.6,54.48,54.51,32422.0,46.7001,46.803,46.7001,46.7258,32422.0
2016-02-05 10:10:00,54.5,54.69,54.46,54.65,65212.0,46.7173,46.8801,46.683,46.8458,65212.0
2016-02-05 10:20:00,54.64,54.72,54.42,54.45,59073.0,46.8373,46.9058,46.6487,46.6744,59073.0
2016-02-05 10:30:00,54.46,54.69,54.44,54.65,78591.0,46.683,46.8801,46.6658,46.8458,78591.0
2016-02-05 10:40:00,54.66,54.73,54.57,54.62,64639.0,46.8544,46.9144,46.7773,46.8201,64639.0
2016-02-05 10:50:00,54.62,54.69,54.55,54.55,87351.0,46.8201,46.8801,46.7601,46.7601,87351.0
2016-02-05 11:00:00,54.56,54.62,54.43,54.5,67774.0,46.7687,46.8201,46.6573,46.7173,67774.0
2016-02-05 11:10:00,54.5,54.53,54.29,54.33,79051.0,46.7173,46.743,46.5372,46.5715,79051.0
2016-02-05 11:20:00,54.32,54.36,54.17,54.31,38410.0,46.563,46.5972,46.4344,46.5544,38410.0
2016-02-05 11:30:00,54.31,54.34,54.21,54.23,28546.0,46.5544,46.5801,46.4687,46.4858,28546.0
2016-02-05 11:40:00,54.23,54.38,54.18,54.38,212420.0,46.4858,46.6144,46.443,46.6144,212420.0
2016-02-05 11:50:00,54.39,54.61,54.27,54.49,226377.0,46.623,46.8115,46.5201,46.7087,226377.0
2016-02-05 12:00:00,54.49,54.54,54.4,54.46,86278.0,46.7087,46.7515,46.6315,46.683,86278.0
2016-02-05 12:10:00,54.46,54.48,54.37,54.45,58029.0,46.683,46.7001,46.6058,46.6744,58029.0
2016-02-05 12:20:00,54.44,54.56,54.44,54.49,69557.0,46.6658,46.7687,46.6658,46.7087,69557.0
2016-02-05 12:30:00,54.49,54.52,54.4,54.52,45571.0,46.7087,46.7344,46.6315,46.7344,45571.0
2016-02-05 12:40:00,54.51,54.55,54.42,54.43,69616.0,46.7258,46.7601,46.6487,46.6573,69616.0
2016-02-05 12:50:00,54.43,54.43,54.22,54.41,71832.0,46.6573,46.6573,46.4772,46.6401,71832.0
2016-02-05 13:00:00,54.41,54.46,54.29,54.41,48594.0,46.6401,46.683,46.5372,46.6401,48594.0
2016-02-05 13:10:00,54.41,54.46,54.37,54.43,34338.0,46.6401,46.683,46.6058,46.6573,34338.0
2016-02-05 13:20:00,54.42,54.48,54.35,54.43,26946.0,46.6487,46.7001,46.5887,46.6573,26946.0
2016-02-05 13:30:00,54.42,54.47,54.36,54.38,38139.0,46.6487,46.6915,46.5972,46.6144,38139.0
2016-02-05 13:40:00,54.38,54.4,54.27,54.3,41234.0,46.6144,46.6315,46.5201,46.5458,41234.0
2016-02-05 13:50:00,54.31,54.33,54.26,54.31,248677.0,46.5544,46.5715,46.5115,46.5544,248677.0
2016-02-05 14:00:00,54.32,54.4,54.25,54.3,31830.0,46.563,46.6315,46.503,46.5458,31830.0
2016-02-05 14:10:00,54.29,54.34,54.19,54.29,465694.0,46.5372,46.5801,46.4515,46.5372,465694.0
2016-02-05 14:20:00,54.3,54.45,54.27,54.37,39288.0,46.5458,46.6744,46.5201,46.6058,39288.0
2016-02-05 14:30:00,54.37,54.5,54.36,54.39,49460.0,46.6058,46.7173,46.5972,46.623,49460.0
2016-02-05 14:40:00,54.4,54.52,54.33,54.52,68313.0,46.6315,46.7344,46.5715,46.7344,68313.0
2016-02-05 14:50:00,54.52,54.63,54.44,54.53,68811.0,46.7344,46.8287,46.6658,46.743,68811.0
2016-02-05 15:00:00,54.53,54.55,54.46,54.54,81988.0,46.743,46.7601,46.683,46.7515,81988.0
2016-02-05 15:10:00,54.55,54.67,54.52,54.67,63024.0,46.7601,46.863,46.7344,46.863,63024.0
2016-02-05 15:20:00,54.66,54.71,54.6,54.64,51345.0,46.8544,46.8973,46.803,46.8373,51345.0
2016-02-05 15:30:00,54.64,54.64,54.47,54.48,69178.0,46.8373,46.8373,46.6915,46.7001,69178.0
2016-02-05 15:40:00,54.47,54.56,54.44,54.53,101710.0,46.6915,46.7687,46.6658,46.743,101710.0
2016-02-05 15:50:00,54.53,54.66,54.49,54.66,260966.0,46.743,46.8544,46.7087,46.8544,260966.0
2016-02-08 09:30:00,53.98,54.52,53.97,54.49,152321.0,46.2715,46.7344,46.2629,46.7087,152321.0
2016-02-08 09:40:00,54.49,54.68,54.42,54.61,140866.0,46.7087,46.8716,46.6487,46.8115,140866.0
2016-02-08 09:50:00,54.61,54.66,54.5,54.59,115195.0,46.8115,46.8544,46.7173,46.7944,115195.0
2016-02-08 10:00:00,54.59,54.85,54.55,54.62,87451.0,46.7944,47.0173,46.7601,46.8201,87451.0
2016-02-08 10:10:00,54.62,54.68,54.54,54.62,100381.0,46.8201,46.8716,46.7515,46.8201,100381.0
2016-02-08 10:20:00,54.6,54.71,54.56,54.64,36231.0,46.803,46.8973,46.7687,46.8373,36231.0
2016-02-08 10:30:00,54.63,54.81,54.61,54.66,43781.0,46.8287,46.983,46.8115,46.8544,43781.0
2016-02-08 10:40:00,54.66,54.75,54.55,54.65,131717.0,46.8544,46.9316,46.7601,46.8458,131717.0
2016-02-08 10:50:00,54.66,54.74,54.62,54.71,63323.0,46.8544,46.923,46.8201,46.8973,63323.0
2016-02-08 11:00:00,54.71,54.75,54.59,54.61,114297.0,46.8973,46.9316,46.7944,46.8115,114297.0
2016-02-08 11:10:00,54.61,54.68,54.58,54.68,105031.0,46.8115,46.8716,46.7858,46.8716,105031.0
2016-02-08 11:20:00,54.66,54.68,54.59,54.65,56116.0,46.8544,46.8716,46.7944,46.8458,56116.0
2016-02-08 11:30:00,54.64,54.66,54.59,54.6,48077.0,46.8373,46.8544,46.7944,46.803,48077.0
2016-02-08 11:40:00,54.6,54.69,54.54,54.6,99653.0,46.803,46.8801,46.7515,46.803,99653.0
2016-02-08 11:50:00,54.59,54.7,54.55,54.68,60049.0,46.7944,46.8887,46.7601,46.8716,60049.0
2016-02-08 12:00:00,54.67,54.74,54.65,54.67,35207.0,46.863,46.923,46.8458,46.863,35207.0
2016-02-08 12:10:00,54.66,54.79,54.61,54.71,37956.0,46.8544,46.9658,46.8115,46.8973,37956.0
2016-02-08 12:20:00,54.72,54.79,54.71,54.77,39901.0,46.9058,46.9658,46.8973,46.9487,39901.0
2016-02-08 12:30:00,54.78,54.85,54.74,54.74,57808.0,46.9573,47.0173,46.923,46.923,57808.0
2016-02-08 12:40:00,54.73,54.81,54.69,54.7,25381.0,46.9144,46.983,46.8801,46.8887,25381.0
2016-02-08 12:50:00,54.71,54.77,54.61,54.65,21536.0,46.8973,46.9487,46.8115,46.8458,21536.0
2016-02-08 13:00:00,54.64,54.64,54.5,54.54,45556.0,46.8373,46.8373,46.7173,46.7515,45556.0
2016-02-08 13:10:00,54.54,54.54,54.44,54.45,21423.0,46.7515,46.7515,46.6658,46.6744,21423.0
2016-02-08 13:20:00,54.45,54.47,54.38,54.44,25803.0,46.6744,46.6915,46.6144,46.6658,25803.0
2016-02-08 13:30:00,54.44,54.49,54.42,54.43,24614.0,46.6658,46.7087,46.6487,46.6573,24614.0
2016-02-08 13:40:00,54.44,54.44,54.27,54.3,28616.0,46.6658,46.6658,46.5201,46.5458,28616.0
2016-02-08 13:50:00,54.3,54.32,54.25,54.26,27425.0,46.5458,46.563,46.503,46.5115,27425.0
2016-02-08 14:00:00,54.27,54.37,54.26,54.32,28365.0,46.5201,46.6058,46.5115,46.563,28365.0
2016-02-08 14:10:00,54.32,54.32,54.26,54.27,40659.0,46.563,46.563,46.5115,46.5201,40659.0
2016-02-08 14:20:00,54.28,54.39,54.27,54.35,32962.0,46.5287,46.623,46.5201,46.5887,32962.0
2016-02-08 14:30:00,54.35,54.36,54.26,54.32,36518.0,46.5887,46.5972,46.5115,46.563,36518.0
2016-02-08 14:40:00,54.32,54.49,54.29,54.42,48335.0,46.563,46.7087,46.5372,46.6487,48335.0
2016-02-08 14:50:00,54.4,54.47,54.37,54.39,40904.0,46.6315,46.6915,46.6058,46.623,40904.0
2016-02-08 15:00:00,54.4,54.56,54.36,54.5,53943.0,46.6315,46.7687,46.5972,46.7173,53943.0
2016-02-08 15:10:00,54.49,54.78,54.49,54.74,89314.0,46.7087,46.9573,46.7087,46.923,89314.0
2016-02-08 15:20:00,54.74,54.84,54.7,54.81,135679.0,46.923,47.0087,46.8887,46.983,135679.0
2016-02-08 15:30:00,54.82,55.02,54.81,55.0,141536.0,46.9916,47.163,46.983,47.1459,141536.0
2016-02-08 15:40:00,55.0,55.33,54.99,55.23,202579.0,47.1459,47.4287,47.1373,47.343,202579.0
2016-02-08 15:50:00,55.21,55.23,54.98,55.01,371873.0,47.3259,47.343,47.1287,47.1544,371873.0
2016-02-09 09:30:00,54.64,55.09,54.61,54.94,108779.0,46.8373,47.223,46.8115,47.0944,108779.0
2016-02-09 09:40:00,54.91,55.08,54.64,55.06,74877.0,47.0687,47.2144,46.8373,47.1973,74877.0
2016-02-09 09:50:00,55.07,55.07,54.84,54.87,136324.0,47.2059,47.2059,47.0087,47.0344,136324.0
2016-02-09 10:00:00,54.85,55.16,54.77,55.12,68507.0,47.0173,47.283,46.9487,47.2487,68507.0
2016-02-09 10:10:00,55.11,55.17,54.99,55.03,62973.0,47.2401,47.2916,47.1373,47.1716,62973.0
2016-02-09 10:20:00,55.03,55.06,54.92,55.03,54819.0,47.1716,47.1973,47.0773,47.1716,54819.0
2016-02-09 10:30:00,55.03,55.03,54.85,54.98,138323.0,47.1716,47.1716,47.0173,47.1287,138323.0
2016-02-09 10:40:00,54.98,54.98,54.82,54.87,52326.0,47.1287,47.1287,46.9916,47.0344,52326.0
2016-02-09 10:50:00,54.87,54.89,54.73,54.77,51796.0,47.0344,47.0516,46.9144,46.9487,51796.0
2016-02-09 11:00:00,54.76,54.97,54.75,54.94,64347.0,46.9401,47.1201,46.9316,47.0944,64347.0
2016-02-09 11:10:00,54.96,55.08,54.83,54.9,96608.0,47.1116,47.2144,47.0001,47.0601,96608.0
2016-02-09 11:20:00,54.93,55.05,54.88,54.93,51482.0,47.0859,47.1887,47.043,47.0859,51482.0
2016-02-09 11:30:00,54.93,54.98,54.74,54.77,31003.0,47.0859,47.1287,46.923,46.9487,31003.0
2016-02-09 11:40:00,54.76,54.91,54.76,54.84,23365.0,46.9401,47.0687,46.9401,47.0087,23365.0
2016-02-09 11:50:00,54.82,54.83,54.68,54.72,24012.0,46.9916,47.0001,46.8716,46.9058,24012.0
2016-02-09 12:00:00,54.72,54.82,54.66,54.8,27748.0,46.9058,46.9916,46.8544,46.9744,27748.0
2016-02-09 12:10:00,54.8,54.82,54.7,54.73,27086.0,46.9744,46.9916,46.8887,46.9144,27086.0
2016-02-09 12:20:00,54.73,54.91,54.72,54.86,29464.0,46.9144,47.0687,46.9058,47.0258,29464.0
2016-02-09 12:30:00,54.86,55.07,54.83,55.01,43645.0,47.0258,47.2059,47.0001,47.1544,43645.0
2016-02-09 12:40:00,55.01,55.08,54.9,54.9,142282.0,47.1544,47.2144,47.0601,47.0601,142282.0
2016-02-09 12:50:00,54.92,55.04,54.88,54.91,83442.0,47.0773,47.1801,47.043,47.0687,83442.0
2016-02-09 13:00:00,54.92,55.0,54.89,54.89,37237.0,47.0773,47.1459,47.0516,47.0516,37237.0
2016-02-09 13:10:00,54.89,54.9,54.7,54.77,50566.0,47.0516,47.0601,46.8887,46.9487,50566.0
2016-02-09 13:20:00,54.77,54.92,54.76,54.92,24478.0,46.9487,47.0773,46.9401,47.0773,24478.0
2016-02-09 13:30:00,54.94,54.98,54.8,54.82,38299.0,47.0944,47.1287,46.9744,46.9916,38299.0
2016-02-09 13:40:00,54.83,54.99,54.83,54.89,30443.0,47.0001,47.1373,47.0001,47.0516,30443.0
2016-02-09 13:50:00,54.88,54.98,54.84,54.93,29288.0,47.043,47.1287,47.0087,47.0859,29288.0
2016-02-09 14:00:00,54.95,55.04,54.93,55.02,121843.0,47.103,47.1801,47.0859,47.163,121843.0
2016-02-09 14:10:00,55.03,55.06,54.97,54.98,46096.0,47.1716,47.1973,47.1201,47.1287,46096.0
2016-02-09 14:20:00,54.98,55.06,54.96,55.03,84397.0,47.1287,47.1973,47.1116,47.1716,84397.0
2016-02-09 14:30:00,55.06,55.25,55.06,55.22,26250.0,47.1973,47.3602,47.1973,47.3344,26250.0
2016-02-09 14:40:00,55.22,55.34,55.18,55.22,36494.0,47.3344,47.4373,47.3002,47.3344,36494.0
2016-02-09 14:50:00,55.23,55.32,55.22,55.31,28343.0,47.343,47.4202,47.3344,47.4116,28343.0
2016-02-09 15:00:00,55.3,55.63,55.29,55.53,95683.0,47.403,47.6859,47.3944,47.6002,95683.0
2016-02-09 15:10:00,55.54,55.59,55.48,55.5,71231.0,47.6087,47.6516,47.5573,47.5745,71231.0
2016-02-09 15:20:00,55.49,55.53,55.35,55.39,68347.0,47.5659,47.6002,47.4459,47.4802,68347.0
2016-02-09 15:30:00,55.39,55.47,55.31,55.4,61734.0,47.4802,47.5487,47.4116,47.4887,61734.0
2016-02-09 15:40:00,55.4,55.43,55.19,55.25,90814.0,47.4887,47.5144,47.3087,47.3602,90814.0
2016-02-09 15:50:00,55.26,55.34,55.24,55.29,144649.0,47.3687,47.4373,47.3516,47.3944,144649.0
2016-02-10 09:30:00,55.56,56.13,55.56,56.12,115605.0,47.6259,48.1145,47.6259,48.1059,115605.0
2016-02-10 09:40:00,56.12,56.21,56.03,56.12,55989.0,48.1059,48.1831,48.0288,48.1059,55989.0
2016-02-10 09:50:00,56.11,56.18,56.03,56.17,46485.0,48.0973,48.1573,48.0288,48.1488,46485.0
2016-02-10 10:00:00,56.16,56.29,56.15,56.26,82934.0,48.1402,48.2516,48.1316,48.2259,82934.0
2016-02-10 10:10:00,56.27,56.46,56.27,56.45,46444.0,48.2345,48.3974,48.2345,48.3888,46444.0
2016-02-10 10:20:00,56.45,56.57,56.43,56.53,53711.0,48.3888,48.4917,48.3716,48.4574,53711.0
2016-02-10 10:30:00,56.53,56.68,56.53,56.66,87493.0,48.4574,48.5859,48.4574,48.5688,87493.0
2016-02-10 10:40:00,56.66,56.66,56.36,56.39,87386.0,48.5688,48.5688,48.3116,48.3374,87386.0
2016-02-10 10:50:00,56.38,56.38,56.08,56.14,41529.0,48.3288,48.3288,48.0716,48.1231,41529.0
2016-02-10 11:00:00,56.15,56.18,55.97,56.01,38017.0,48.1316,48.1573,47.9773,48.0116,38017.0
2016-02-10 11:10:00,55.99,56.03,55.91,55.96,30531.0,47.9945,48.0288,47.9259,47.9688,30531.0
2016-02-10 11:20:00,55.95,56.12,55.94,55.96,21117.0,47.9602,48.1059,47.9516,47.9688,21117.0
2016-02-10 11:30:00,55.97,56.06,55.85,55.85,25558.0,47.9773,48.0545,47.8745,47.8745,25558.0
2016-02-10 11:40:00,55.86,56.04,55.82,56.04,18779.0,47.883,48.0373,47.8488,48.0373,18779.0
2016-02-10 11:50:00,56.04,56.15,55.98,56.09,26933.0,48.0373,48.1316,47.9859,48.0802,26933.0
2016-02-10 12:00:00,56.11,56.14,55.92,55.99,34830.0,48.0973,48.1231,47.9345,47.9945,34830.0
2016-02-10 12:10:00,55.99,56.07,55.95,56.03,23284.0,47.9945,48.0631,47.9602,48.0288,23284.0
2016-02-10 12:20:00,56.04,56.1,55.94,56.06,25965.0,48.0373,48.0888,47.9516,48.0545,25965.0
2016-02-10 12:30:00,56.07,56.09,55.95,56.04,22142.0,48.0631,48.0802,47.9602,48.0373,22142.0
2016-02-10 12:40:00,56.04,56.09,56.01,56.08,22461.0,48.0373,48.0802,48.0116,48.0716,22461.0
2016-02-10 12:50:00,56.08,56.16,56.02,56.14,24467.0,48.0716,48.1402,48.0202,48.1231,24467.0
2016-02-10 13:00:00,56.14,56.18,56.05,56.05,32998.0,48.1231,48.1573,48.0459,48.0459,32998.0
2016-02-10 13:10:00,56.05,56.08,56.0,56.04,14907.0,48.0459,48.0716,48.0031,48.0373,14907.0
2016-02-10 13:20:00,56.07,56.09,55.89,55.92,22355.0,48.0631,48.0802,47.9088,47.9345,22355.0
2016-02-10 13:30:00,55.91,55.96,55.89,55.92,26296.0,47.9259,47.9688,47.9088,47.9345,26296.0
2016-02-10 13:40:00,55.93,55.99,55.91,55.91,22977.0,47.943,47.9945,47.9259,47.9259,22977.0
2016-02-10 13:50:00,55.9,55.91,55.84,55.87,18201.0,47.9173,47.9259,47.8659,47.8916,18201.0
2016-02-10 14:00:00,55.87,55.93,55.84,55.86,27846.0,47.8916,47.943,47.8659,47.883,27846.0
2016-02-10 14:10:00,55.86,55.93,55.85,55.89,35849.0,47.883,47.943,47.8745,47.9088,35849.0
2016-02-10 14:20:00,55.88,55.88,55.78,55.82,23515.0,47.9002,47.9002,47.8145,47.8488,23515.0
2016-02-10 14:30:00,55.81,55.89,55.81,55.82,33870.0,47.8402,47.9088,47.8402,47.8488,33870.0
2016-02-10 14:40:00,55.81,55.81,55.72,55.73,33141.0,47.8402,47.8402,47.763,47.7716,33141.0
2016-02-10 14:50:00,55.73,55.81,55.67,55.78,45731.0,47.7716,47.8402,47.7202,47.8145,45731.0
2016-02-10 15:00:00,55.78,55.92,55.77,55.82,57677.0,47.8145,47.9345,47.8059,47.8488,57677.0
2016-02-10 15:10:00,55.83,55.85,55.6,55.63,42230.0,47.8573,47.8745,47.6602,47.6859,42230.0
2016-02-10 15:20:00,55.61,55.72,55.57,55.59,47125.0,47.6687,47.763,47.6345,47.6516,47125.0
2016-02-10 15:30:00,55.6,55.66,55.5,55.52,63440.0,47.6602,47.7116,47.5745,47.5916,63440.0
2016-02-10 15:40:00,55.52,55.59,55.47,55.54,85493.0,47.5916,47.6516,47.5487,47.6087,85493.0
2016-02-10 15:50:00,55.53,55.57,55.46,55.51,163442.0,47.6002,47.6345,47.5402,47.583,163442.0
2016-02-11 09:30:00,54.33,54.68,54.32,54.55,57260.0,46.5715,46.8716,46.563,46.7601,57260.0
2016-02-11 09:40:00,54.55,54.86,54.55,54.72,53571.0,46.7601,47.0258,46.7601,46.9058,53571.0
2016-02-11 09:50:00,54.74,54.95,54.67,54.83,37282.0,46.923,47.103,46.863,47.0001,37282.0
2016-02-11 10:00:00,54.8,54.97,54.71,54.89,34140.0,46.9744,47.1201,46.8973,47.0516,34140.0
2016-02-11 10:10:00,54.89,54.94,54.71,54.77,31699.0,47.0516,47.0944,46.8973,46.9487,31699.0
2016-02-11 10:20:00,54.78,54.82,54.58,54.59,30621.0,46.9573,46.9916,46.7858,46.7944,30621.0
2016-02-11 10:30:00,54.6,54.75,54.53,54.54,31313.0,46.803,46.9316,46.743,46.7515,31313.0
2016-02-11 10:40:00,54.56,54.77,54.51,54.73,52936.0,46.7687,46.9487,46.7258,46.9144,52936.0
2016-02-11 10:50:00,54.75,54.8,54.71,54.77,61760.0,46.9316,46.9744,46.8973,46.9487,61760.0
2016-02-11 11:00:00,54.78,54.91,54.76,54.89,82571.0,46.9573,47.0687,46.9401,47.0516,82571.0
2016-02-11 11:10:00,54.9,54.92,54.74,54.88,67890.0,47.0601,47.0773,46.923,47.043,67890.0
2016-02-11 11:20:00,54.88,54.94,54.72,54.75,28519.0,47.043,47.0944,46.9058,46.9316,28519.0
2016-02-11 11:30:00,54.76,54.9,54.67,54.89,124628.0,46.9401,47.0601,46.863,47.0516,124628.0
2016-02-11 11:40:00,54.89,54.89,54.79,54.81,30323.0,47.0516,47.0516,46.9658,46.983,30323.0
2016-02-11 11:50:00,54.8,54.93,54.79,54.82,52206.0,46.9744,47.0859,46.9658,46.9916,52206.0
2016-02-11 12:00:00,54.82,54.92,54.78,54.84,27237.0,46.9916,47.0773,46.9573,47.0087,27237.0
2016-02-11 12:10:00,54.82,54.9,54.75,54.77,29579.0,46.9916,47.0601,46.9316,46.9487,29579.0
2016-02-11 12:20:00,54.78,54.91,54.77,54.88,26482.0,46.9573,47.0687,46.9487,47.043,26482.0
2016-02-11 12:30:00,54.87,54.92,54.83,54.89,21970.0,47.0344,47.0773,47.0001,47.0516,21970.0
2016-02-11 12:40:00,54.9,54.91,54.86,54.9,17638.0,47.0601,47.0687,47.0258,47.0601,17638.0
2016-02-11 12:50:00,54.89,54.99,54.89,54.98,25468.0,47.0516,47.1373,47.0516,47.1287,25468.0
2016-02-11 13:00:00,54.98,55.06,54.95,55.03,54961.0,47.1287,47.1973,47.103,47.1716,54961.0
2016-02-11 13:10:00,55.03,55.11,55.01,55.11,23675.0,47.1716,47.2401,47.1544,47.2401,23675.0
2016-02-11 13:20:00,55.11,55.19,55.07,55.08,17484.0,47.2401,47.3087,47.2059,47.2144,17484.0
2016-02-11 13:30:00,55.07,55.11,54.85,54.85,26965.0,47.2059,47.2401,47.0173,47.0173,26965.0
2016-02-11 13:40:00,54.85,54.93,54.82,54.9,25758.0,47.0173,47.0859,46.9916,47.0601,25758.0
2016-02-11 13:50:00,54.91,54.93,54.82,54.85,22635.0,47.0687,47.0859,46.9916,47.0173,22635.0
2016-02-11 14:00:00,54.85,54.86,54.76,54.84,25447.0,47.0173,47.0258,46.9401,47.0087,25447.0
2016-02-11 14:10:00,54.85,54.86,54.73,54.73,27074.0,47.0173,47.0258,46.9144,46.9144,27074.0
2016-02-11 14:20:00,54.73,54.8,54.63,54.65,40597.0,46.9144,46.9744,46.8287,46.8458,40597.0
2016-02-11 14:30:00,54.66,54.86,54.55,54.86,49863.0,46.8544,47.0258,46.7601,47.0258,49863.0
2016-02-11 14:40:00,54.84,55.04,54.74,55.01,65030.0,47.0087,47.1801,46.923,47.1544,65030.0
2016-02-11 14:50:00,55.03,55.26,54.99,55.06,139718.0,47.1716,47.3687,47.1373,47.1973,139718.0
2016-02-11 15:00:00,55.06,55.09,54.82,54.9,40754.0,47.1973,47.223,46.9916,47.0601,40754.0
2016-02-11 15:10:00,54.9,55.06,54.86,54.92,36398.0,47.0601,47.1973,47.0258,47.0773,36398.0
2016-02-11 15:20:00,54.93,55.08,54.89,55.08,41874.0,47.0859,47.2144,47.0516,47.2144,41874.0
2016-02-11 15:30:00,55.07,55.26,54.99,55.24,54919.0,47.2059,47.3687,47.1373,47.3516,54919.0
2016-02-11 15:40:00,55.25,55.29,55.09,55.12,68459.0,47.3602,47.3944,47.223,47.2487,68459.0
2016-02-11 15:50:00,55.13,55.18,54.91,54.92,149020.0,47.2573,47.3002,47.0687,47.0773,149020.0
2016-02-12 09:30:00,55.79,55.85,55.53,55.72,86518.0,47.823,47.8745,47.6002,47.763,86518.0
2016-02-12 09:40:00,55.71,55.73,55.56,55.66,82574.0,47.7545,47.7716,47.6259,47.7116,82574.0
2016-02-12 09:50:00,55.64,55.67,55.58,55.66,81231.0,47.6945,47.7202,47.643,47.7116,81231.0
2016-02-12 10:00:00,55.63,55.74,55.57,55.67,116640.0,47.6859,47.7802,47.6345,47.7202,116640.0
2016-02-12 10:10:00,55.68,55.89,55.61,55.89,41729.0,47.7287,47.9088,47.6687,47.9088,41729.0
2016-02-12 10:20:00,55.89,56.1,55.87,56.05,42221.0,47.9088,48.0888,47.8916,48.0459,42221.0
2016-02-12 10:30:00,56.05,56.1,55.91,56.0,66763.0,48.0459,48.0888,47.9259,48.0031,66763.0
2016-02-12 10:40:00,55.98,55.99,55.89,55.94,28259.0,47.9859,47.9945,47.9088,47.9516,28259.0
2016-02-12 10:50:00,55.95,55.99,55.86,55.96,37418.0,47.9602,47.9945,47.883,47.9688,37418.0
2016-02-12 11:00:00,55.97,56.01,55.96,56.01,47451.0,47.9773,48.0116,47.9688,48.0116,47451.0
2016-02-12 11:10:00,56.0,56.14,55.97,56.13,93735.0,48.0031,48.1231,47.9773,48.1145,93735.0
2016-02-12 11:20:00,56.13,56.14,56.09,56.1,22961.0,48.1145,48.1231,48.0802,48.0888,22961.0
2016-02-12 11:30:00,56.1,56.17,56.05,56.06,19584.0,48.0888,48.1488,48.0459,48.0545,19584.0
2016-02-12 11:40:00,56.07,56.09,55.99,56.09,24522.0,48.0631,48.0802,47.9945,48.0802,24522.0
2016-02-12 11:50:00,56.07,56.08,55.87,55.88,24427.0,48.0631,48.0716,47.8916,47.9002,24427.0
2016-02-12 12:00:00,55.89,55.92,55.84,55.85,23975.0,47.9088,47.9345,47.8659,47.8745,23975.0
2016-02-12 12:10:00,55.85,55.98,55.84,55.94,26868.0,47.8745,47.9859,47.8659,47.9516,26868.0
2016-02-12 12:20:00,55.94,56.0,55.9,55.98,36136.0,47.9516,48.0031,47.9173,47.9859,36136.0
2016-02-12 12:30:00,55.99,56.05,55.96,56.01,19318.0,47.9945,48.0459,47.9688,48.0116,19318.0
2016-02-12 12:40:00,56.01,56.02,55.93,55.94,16793.0,48.0116,48.0202,47.943,47.9516,16793.0
2016-02-12 12:50:00,55.94,55.96,55.84,55.85,19804.0,47.9516,47.9688,47.8659,47.8745,19804.0
2016-02-12 13:00:00,55.86,55.93,55.82,55.84,22887.0,47.883,47.943,47.8488,47.8659,22887.0
2016-02-12 13:10:00,55.84,55.87,55.72,55.73,37601.0,47.8659,47.8916,47.763,47.7716,37601.0
2016-02-12 13:20:00,55.74,55.79,55.73,55.79,30576.0,47.7802,47.823,47.7716,47.823,30576.0
2016-02-12 13:30:00,55.8,55.84,55.74,55.8,22440.0,47.8316,47.8659,47.7802,47.8316,22440.0
2016-02-12 13:40:00,55.81,55.87,55.77,55.86,28522.0,47.8402,47.8916,47.8059,47.883,28522.0
2016-02-12 13:50:00,55.87,55.92,55.83,55.88,79238.0,47.8916,47.9345,47.8573,47.9002,79238.0
2016-02-12 14:00:00,55.89,55.89,55.81,55.87,47096.0,47.9088,47.9088,47.8402,47.8916,47096.0
2016-02-12 14:10:00,55.87,55.96,55.85,55.89,18960.0,47.8916,47.9688,47.8745,47.9088,18960.0
2016-02-12 14:20:00,55.89,55.93,55.86,55.9,16998.0,47.9088,47.943,47.883,47.9173,16998.0
2016-02-12 14:30:00,55.92,55.94,55.84,55.89,25357.0,47.9345,47.9516,47.8659,47.9088,25357.0
2016-02-12 14:40:00,55.89,55.96,55.88,55.91,22360.0,47.9088,47.9688,47.9002,47.9259,22360.0
2016-02-12 14:50:00,55.92,55.95,55.89,55.92,26035.0,47.9345,47.9602,47.9088,47.9345,26035.0
2016-02-12 15:00:00,55.91,55.99,55.89,55.94,32422.0,47.9259,47.9945,47.9088,47.9516,32422.0
2016-02-12 15:10:00,55.94,55.95,55.9,55.92,54324.0,47.9516,47.9602,47.9173,47.9345,54324.0
2016-02-12 15:20:00,55.92,56.02,55.9,56.02,47796.0,47.9345,48.0202,47.9173,48.0202,47796.0
2016-02-12 15:30:00,56.01,56.01,55.89,55.91,53104.0,48.0116,48.0116,47.9088,47.9259,53104.0
2016-02-12 15:40:00,55.91,56.05,55.88,56.01,77457.0,47.9259,48.0459,47.9002,48.0116,77457.0
2016-02-12 15:50:00,56.02,56.1,55.99,56.07,197237.0,48.0202,48.0888,47.9945,48.0631,197237.0
2016-02-16 09:30:00,56.46,56.77,56.32,56.33,119872.0,48.3974,48.6631,48.2774,48.2859,119872.0
2016-02-16 09:40:00,56.32,56.72,56.32,56.43,74506.0,48.2774,48.6202,48.2774,48.3716,74506.0
2016-02-16 09:50:00,56.44,56.51,56.33,56.49,68661.0,48.3802,48.4402,48.2859,48.4231,68661.0
2016-02-16 10:00:00,56.5,56.5,56.3,56.37,72510.0,48.4317,48.4317,48.2602,48.3202,72510.0
2016-02-16 10:10:00,56.37,56.47,56.26,56.42,35515.0,48.3202,48.4059,48.2259,48.3631,35515.0
2016-02-16 10:20:00,56.42,56.47,56.39,56.44,26355.0,48.3631,48.4059,48.3374,48.3802,26355.0
2016-02-16 10:30:00,56.44,56.5,56.38,56.4,45099.0,48.3802,48.4317,48.3288,48.3459,45099.0
2016-02-16 10:40:00,56.39,56.45,56.33,56.34,27927.0,48.3374,48.3888,48.2859,48.2945,27927.0
2016-02-16 10:50:00,56.35,56.43,56.28,56.41,39359.0,48.3031,48.3716,48.2431,48.3545,39359.0
2016-02-16 11:00:00,56.4,56.44,56.32,56.36,34541.0,48.3459,48.3802,48.2774,48.3116,34541.0
2016-02-16 11:10:00,56.36,56.41,56.31,56.41,22239.0,48.3116,48.3545,48.2688,48.3545,22239.0
2016-02-16 11:20:00,56.42,56.5,56.41,56.48,25362.0,48.3631,48.4317,48.3545,48.4145,25362.0
2016-02-16 11:30:00,56.48,56.51,56.43,56.47,34390.0,48.4145,48.4402,48.3716,48.4059,34390.0
2016-02-16 11:40:00,56.48,56.49,56.45,56.46,19451.0,48.4145,48.4231,48.3888,48.3974,19451.0
2016-02-16 11:50:00,56.47,56.5,56.43,56.49,21833.0,48.4059,48.4317,48.3716,48.4231,21833.0
2016-02-16 12:00:00,56.49,56.58,56.46,56.53,87087.0,48.4231,48.5002,48.3974,48.4574,87087.0
2016-02-16 12:10:00,56.54,56.54,56.47,56.53,34550.0,48.4659,48.4659,48.4059,48.4574,34550.0
2016-02-16 12:20:00,56.54,56.55,56.48,56.54,45666.0,48.4659,48.4745,48.4145,48.4659,45666.0
2016-02-16 12:30:00,56.55,56.58,56.42,56.44,29622.0,48.4745,48.5002,48.3631,48.3802,29622.0
2016-02-16 12:40:00,56.43,56.57,56.4,56.57,24088.0,48.3716,48.4917,48.3459,48.4917,24088.0
2016-02-16 12:50:00,56.57,56.63,56.51,56.59,25224.0,48.4917,48.5431,48.4402,48.5088,25224.0
2016-02-16 13:00:00,56.58,56.67,56.58,56.63,21163.0,48.5002,48.5774,48.5002,48.5431,21163.0
2016-02-16 13:10:00,56.64,56.7,56.63,56.69,29959.0,48.5517,48.6031,48.5431,48.5945,29959.0
2016-02-16 13:20:00,56.69,56.73,56.67,56.72,22984.0,48.5945,48.6288,48.5774,48.6202,22984.0
2016-02-16 13:30:00,56.72,56.72,56.55,56.59,27355.0,48.6202,48.6202,48.4745,48.5088,27355.0
2016-02-16 13:40:00,56.59,56.63,56.53,56.54,19672.0,48.5088,48.5431,48.4574,48.4659,19672.0
2016-02-16 13:50:00,56.53,56.54,56.48,56.49,35918.0,48.4574,48.4659,48.4145,48.4231,35918.0
2016-02-16 14:00:00,56.48,56.55,56.45,56.52,41221.0,48.4145,48.4745,48.3888,48.4488,41221.0
2016-02-16 14:10:00,56.52,56.63,56.52,56.6,28861.0,48.4488,48.5431,48.4488,48.5174,28861.0
2016-02-16 14:20:00,56.61,56.61,56.54,56.6,31923.0,48.5259,48.5259,48.4659,48.5174,31923.0
2016-02-16 14:30:00,56.6,56.62,56.51,56.51,32486.0,48.5174,48.5345,48.4402,48.4402,32486.0
2016-02-16 14:40:00,56.52,56.54,56.47,56.49,34706.0,48.4488,48.4659,48.4059,48.4231,34706.0
2016-02-16 14:50:00,56.5,56.51,56.43,56.47,33186.0,48.4317,48.4402,48.3716,48.4059,33186.0
2016-02-16 15:00:00,56.47,56.52,56.43,56.43,33823.0,48.4059,48.4488,48.3716,48.3716,33823.0
2016-02-16 15:10:00,56.44,56.54,56.42,56.53,47137.0,48.3802,48.4659,48.3631,48.4574,47137.0
2016-02-16 15:20:00,56.54,56.56,56.49,56.54,44652.0,48.4659,48.4831,48.4231,48.4659,44652.0
2016-02-16 15:30:00,56.55,56.55,56.47,56.47,49576.0,48.4745,48.4745,48.4059,48.4059,49576.0
2016-02-16 15:40:00,56.48,56.5,56.41,56.45,95167.0,48.4145,48.4317,48.3545,48.3888,95167.0
2016-02-16 15:50:00,56.45,56.54,56.44,56.51,230337.0,48.3888,48.4659,48.3802,48.4402,230337.0
2016-02-17 09:30:00,56.77,56.98,56.77,56.87,70408.0,48.6631,48.8431,48.6631,48.7488,70408.0
2016-02-17 09:40:00,56.88,56.94,56.82,56.86,25696.0,48.7574,48.8088,48.706,48.7402,25696.0
2016-02-17 09:50:00,56.87,56.94,56.82,56.94,25100.0,48.7488,48.8088,48.706,48.8088,25100.0
2016-02-17 10:00:00,56.94,56.94,56.81,56.88,29780.0,48.8088,48.8088,48.6974,48.7574,29780.0
2016-02-17 10:10:00,56.89,56.93,56.87,56.93,16676.0,48.766,48.8002,48.7488,48.8002,16676.0
2016-02-17 10:20:00,56.92,56.96,56.88,56.94,20912.0,48.7917,48.826,48.7574,48.8088,20912.0
2016-02-17 10:30:00,56.94,56.95,56.81,56.82,28495.0,48.8088,48.8174,48.6974,48.706,28495.0
2016-02-17 10:40:00,56.83,56.96,56.83,56.96,14785.0,48.7145,48.826,48.7145,48.826,14785.0
2016-02-17 10:50:00,56.97,57.0,56.94,56.99,20603.0,48.8345,48.8602,48.8088,48.8517,20603.0
2016-02-17 11:00:00,56.97,57.05,56.97,57.01,56673.0,48.8345,48.9031,48.8345,48.8688,56673.0
2016-02-17 11:10:00,57.01,57.01,56.88,56.93,25386.0,48.8688,48.8688,48.7574,48.8002,25386.0
2016-02-17 11:20:00,56.94,57.05,56.92,57.04,18902.0,48.8088,48.9031,48.7917,48.8945,18902.0
2016-02-17 11:30:00,57.03,57.08,56.97,57.06,16134.0,48.886,48.9288,48.8345,48.9117,16134.0
2016-02-17 11:40:00,57.06,57.08,57.0,57.02,16283.0,48.9117,48.9288,48.8602,48.8774,16283.0
2016-02-17 11:50:00,57.03,57.04,56.93,57.01,21706.0,48.886,48.8945,48.8002,48.8688,21706.0
2016-02-17 12:00:00,57.01,57.01,56.95,56.98,13283.0,48.8688,48.8688,48.8174,48.8431,13283.0
2016-02-17 12:10:00,56.97,56.97,56.92,56.95,31677.0,48.8345,48.8345,48.7917,48.8174,31677.0
2016-02-17 12:20:00,56.95,57.01,56.94,56.99,33027.0,48.8174,48.8688,48.8088,48.8517,33027.0
2016-02-17 12:30:00,57.0,57.04,56.98,57.01,14422.0,48.8602,48.8945,48.8431,48.8688,14422.0
2016-02-17 12:40:00,57.02,57.05,57.0,57.01,21772.0,48.8774,48.9031,48.8602,48.8688,21772.0
2016-02-17 12:50:00,57.01,57.12,56.98,57.12,50688.0,48.8688,48.9631,48.8431,48.9631,50688.0
2016-02-17 13:00:00,57.12,57.14,57.06,57.11,18059.0,48.9631,48.9803,48.9117,48.9545,18059.0
2016-02-17 13:10:00,57.12,57.18,57.11,57.17,33263.0,48.9631,49.0145,48.9545,49.006,33263.0
2016-02-17 13:20:00,57.17,57.18,57.0,57.07,21399.0,49.006,49.0145,48.8602,48.9203,21399.0
2016-02-17 13:30:00,57.07,57.08,56.99,56.99,23234.0,48.9203,48.9288,48.8517,48.8517,23234.0
2016-02-17 13:40:00,56.99,57.06,56.99,57.05,26220.0,48.8517,48.9117,48.8517,48.9031,26220.0
2016-02-17 13:50:00,57.04,57.18,57.01,57.07,218588.0,48.8945,49.0145,48.8688,48.9203,218588.0
2016-02-17 14:00:00,57.08,57.22,57.03,57.19,62694.0,48.9288,49.0488,48.886,49.0231,62694.0
2016-02-17 14:10:00,57.19,57.3,57.16,57.27,24212.0,49.0231,49.1174,48.9974,49.0917,24212.0
2016-02-17 14:20:00,57.27,57.33,57.27,57.28,23200.0,49.0917,49.1431,49.0917,49.1003,23200.0
2016-02-17 14:30:00,57.27,57.3,57.21,57.22,22096.0,49.0917,49.1174,49.0403,49.0488,22096.0
2016-02-17 14:40:00,57.23,57.25,57.18,57.23,35588.0,49.0574,49.0745,49.0145,49.0574,35588.0
2016-02-17 14:50:00,57.22,57.22,57.12,57.14,70558.0,49.0488,49.0488,48.9631,48.9803,70558.0
2016-02-17 15:00:00,57.15,57.19,57.11,57.18,68923.0,48.9888,49.0231,48.9545,49.0145,68923.0
2016-02-17 15:10:00,57.18,57.21,57.11,57.21,26368.0,49.0145,49.0403,48.9545,49.0403,26368.0
2016-02-17 15:20:00,57.21,57.21,57.13,57.16,27178.0,49.0403,49.0403,48.9717,48.9974,27178.0
2016-02-17 15:30:00,57.16,57.23,57.12,57.22,134364.0,48.9974,49.0574,48.9631,49.0488,134364.0
2016-02-17 15:40:00,57.21,57.24,57.16,57.18,117047.0,49.0403,49.066,48.9974,49.0145,117047.0
2016-02-17 15:50:00,57.18,57.46,57.16,57.36,564588.0,49.0145,49.2546,48.9974,49.1688,564588.0
2016-02-18 09:30:00,57.23,57.37,57.13,57.19,129797.0,49.0574,49.1774,48.9717,49.0231,129797.0
2016-02-18 09:40:00,57.21,57.32,57.17,57.23,96655.0,49.0403,49.1346,49.006,49.0574,96655.0
2016-02-18 09:50:00,57.23,57.36,57.19,57.2,105135.0,49.0574,49.1688,49.0231,49.0317,105135.0
2016-02-18 10:00:00,57.19,57.34,57.15,57.25,82440.0,49.0231,49.1517,48.9888,49.0745,82440.0
2016-02-18 10:10:00,57.25,57.34,57.24,57.33,59557.0,49.0745,49.1517,49.066,49.1431,59557.0
2016-02-18 10:20:00,57.33,57.47,57.28,57.37,40400.0,49.1431,49.2631,49.1003,49.1774,40400.0
2016-02-18 10:30:00,57.37,57.43,57.28,57.43,40996.0,49.1774,49.2288,49.1003,49.2288,40996.0
2016-02-18 10:40:00,57.43,57.47,57.35,57.35,36315.0,49.2288,49.2631,49.1603,49.1603,36315.0
2016-02-18 10:50:00,57.36,57.38,57.26,57.26,40343.0,49.1688,49.186,49.0831,49.0831,40343.0
2016-02-18 11:00:00,57.26,57.27,57.16,57.23,39314.0,49.0831,49.0917,48.9974,49.0574,39314.0
2016-02-18 11:10:00,57.23,57.27,57.22,57.25,47792.0,49.0574,49.0917,49.0488,49.0745,47792.0
2016-02-18 11:20:00,57.24,57.32,57.21,57.26,67532.0,49.066,49.1346,49.0403,49.0831,67532.0
2016-02-18 11:30:00,57.26,57.31,57.22,57.26,35775.0,49.0831,49.126,49.0488,49.0831,35775.0
2016-02-18 11:40:00,57.27,57.27,57.22,57.23,30819.0,49.0917,49.0917,49.0488,49.0574,30819.0
2016-02-18 11:50:00,57.23,57.28,57.22,57.27,44439.0,49.0574,49.1003,49.0488,49.0917,44439.0
2016-02-18 12:00:00,57.27,57.33,57.25,57.32,18844.0,49.0917,49.1431,49.0745,49.1346,18844.0
2016-02-18 12:10:00,57.33,57.35,57.32,57.32,12687.0,49.1431,49.1603,49.1346,49.1346,12687.0
2016-02-18 12:20:00,57.33,57.39,57.31,57.36,15171.0,49.1431,49.1946,49.126,49.1688,15171.0
2016-02-18 12:30:00,57.35,57.35,57.27,57.28,17623.0,49.1603,49.1603,49.0917,49.1003,17623.0
2016-02-18 12:40:00,57.28,57.3,57.26,57.28,31601.0,49.1003,49.1174,49.0831,49.1003,31601.0
2016-02-18 12:50:00,57.29,57.37,57.26,57.26,30227.0,49.1088,49.1774,49.0831,49.0831,30227.0
2016-02-18 13:00:00,57.25,57.36,57.24,57.36,22319.0,49.0745,49.1688,49.066,49.1688,22319.0
2016-02-18 13:10:00,57.35,57.35,57.23,57.26,30223.0,49.1603,49.1603,49.0574,49.0831,30223.0
2016-02-18 13:20:00,57.27,57.27,57.23,57.25,39861.0,49.0917,49.0917,49.0574,49.0745,39861.0
2016-02-18 13:30:00,57.25,57.35,57.24,57.3,19829.0,49.0745,49.1603,49.066,49.1174,19829.0
2016-02-18 13:40:00,57.3,57.31,57.24,57.27,37653.0,49.1174,49.126,49.066,49.0917,37653.0
2016-02-18 13:50:00,57.28,57.36,57.27,57.31,25439.0,49.1003,49.1688,49.0917,49.126,25439.0
2016-02-18 14:00:00,57.31,57.35,57.3,57.35,22271.0,49.126,49.1603,49.1174,49.1603,22271.0
2016-02-18 14:10:00,57.36,57.39,57.34,57.39,32401.0,49.1688,49.1946,49.1517,49.1946,32401.0
2016-02-18 14:20:00,57.39,57.48,57.38,57.48,32705.0,49.1946,49.2717,49.186,49.2717,32705.0
2016-02-18 14:30:00,57.47,57.61,57.47,57.59,160305.0,49.2631,49.3831,49.2631,49.366,160305.0
2016-02-18 14:40:00,57.58,57.62,57.57,57.58,27978.0,49.3574,49.3917,49.3489,49.3574,27978.0
2016-02-18 14:50:00,57.59,57.6,57.54,57.58,29283.0,49.366,49.3746,49.3231,49.3574,29283.0
2016-02-18 15:00:00,57.57,57.58,57.54,57.54,26716.0,49.3489,49.3574,49.3231,49.3231,26716.0
2016-02-18 15:10:00,57.54,57.55,57.43,57.48,34594.0,49.3231,49.3317,49.2288,49.2717,34594.0
2016-02-18 15:20:00,57.49,57.49,57.4,57.46,31228.0,49.2803,49.2803,49.2031,49.2546,31228.0
2016-02-18 15:30:00,57.45,57.5,57.39,57.5,46089.0,49.246,49.2888,49.1946,49.2888,46089.0
2016-02-18 15:40:00,57.5,57.5,57.34,57.36,77310.0,49.2888,49.2888,49.1517,49.1688,77310.0
2016-02-18 15:50:00,57.36,57.56,57.33,57.51,445542.0,49.1688,49.3403,49.1431,49.2974,445542.0
2016-02-19 09:30:00,57.24,57.56,57.14,57.24,212152.0,49.066,49.3403,48.9803,49.066,212152.0
2016-02-19 09:40:00,57.22,57.27,57.16,57.19,50506.0,49.0488,49.0917,48.9974,49.0231,50506.0
2016-02-19 09:50:00,57.18,57.35,57.18,57.3,30636.0,49.0145,49.1603,49.0145,49.1174,30636.0
2016-02-19 10:00:00,57.3,57.3,57.18,57.21,42929.0,49.1174,49.1174,49.0145,49.0403,42929.0
2016-02-19 10:10:00,57.2,57.35,57.14,57.32,53610.0,49.0317,49.1603,48.9803,49.1346,53610.0
2016-02-19 10:20:00,57.3,57.37,57.18,57.21,26796.0,49.1174,49.1774,49.0145,49.0403,26796.0
2016-02-19 10:30:00,57.2,57.27,57.18,57.22,42395.0,49.0317,49.0917,49.0145,49.0488,42395.0
2016-02-19 10:40:00,57.21,57.23,57.18,57.2,48673.0,49.0403,49.0574,49.0145,49.0317,48673.0
2016-02-19 10:50:00,57.2,57.25,57.18,57.21,47778.0,49.0317,49.0745,49.0145,49.0403,47778.0
2016-02-19 11:00:00,57.2,57.2,57.11,57.11,66866.0,49.0317,49.0317,48.9545,48.9545,66866.0
2016-02-19 11:10:00,57.1,57.26,57.09,57.23,54986.0,48.946,49.0831,48.9374,49.0574,54986.0
2016-02-19 11:20:00,57.24,57.4,57.23,57.39,30525.0,49.066,49.2031,49.0574,49.1946,30525.0
2016-02-19 11:30:00,57.38,57.47,57.37,57.39,40487.0,49.186,49.2631,49.1774,49.1946,40487.0
2016-02-19 11:40:00,57.38,57.47,57.33,57.35,40779.0,49.186,49.2631,49.1431,49.1603,40779.0
2016-02-19 11:50:00,57.36,57.36,57.24,57.27,16130.0,49.1688,49.1688,49.066,49.0917,16130.0
2016-02-19 12:00:00,57.29,57.3,57.25,57.3,27271.0,49.1088,49.1174,49.0745,49.1174,27271.0
2016-02-19 12:10:00,57.29,57.32,57.25,57.25,37755.0,49.1088,49.1346,49.0745,49.0745,37755.0
2016-02-19 12:20:00,57.25,57.29,57.24,57.26,27200.0,49.0745,49.1088,49.066,49.0831,27200.0
2016-02-19 12:30:00,57.25,57.3,57.25,57.28,17988.0,49.0745,49.1174,49.0745,49.1003,17988.0
2016-02-19 12:40:00,57.29,57.32,57.24,57.28,35592.0,49.1088,49.1346,49.066,49.1003,35592.0
2016-02-19 12:50:00,57.28,57.32,57.24,57.26,43424.0,49.1003,49.1346,49.066,49.0831,43424.0
2016-02-19 13:00:00,57.26,57.3,57.24,57.25,18731.0,49.0831,49.1174,49.066,49.0745,18731.0
2016-02-19 13:10:00,57.26,57.32,57.24,57.32,16086.0,49.0831,49.1346,49.066,49.1346,16086.0
2016-02-19 13:20:00,57.32,57.34,57.31,57.33,17950.0,49.1346,49.1517,49.126,49.1431,17950.0
2016-02-19 13:30:00,57.33,57.39,57.32,57.34,17643.0,49.1431,49.1946,49.1346,49.1517,17643.0
2016-02-19 13:40:00,57.35,57.38,57.34,57.38,14776.0,49.1603,49.186,49.1517,49.186,14776.0
2016-02-19 13:50:00,57.39,57.41,57.33,57.34,22151.0,49.1946,49.2117,49.1431,49.1517,22151.0
2016-02-19 14:00:00,57.34,57.41,57.32,57.39,25496.0,49.1517,49.2117,49.1346,49.1946,25496.0
2016-02-19 14:10:00,57.39,57.4,57.35,57.38,25269.0,49.1946,49.2031,49.1603,49.186,25269.0
2016-02-19 14:20:00,57.38,57.41,57.32,57.34,31740.0,49.186,49.2117,49.1346,49.1517,31740.0
2016-02-19 14:30:00,57.34,57.34,57.15,57.18,46284.0,49.1517,49.1517,48.9888,49.0145,46284.0
2016-02-19 14:40:00,57.18,57.24,57.17,57.24,34053.0,49.0145,49.066,49.006,49.066,34053.0
2016-02-19 14:50:00,57.25,57.25,57.15,57.17,25828.0,49.0745,49.0745,48.9888,49.006,25828.0
2016-02-19 15:00:00,57.17,57.25,57.16,57.23,32531.0,49.006,49.0745,48.9974,49.0574,32531.0
2016-02-19 15:10:00,57.24,57.29,57.23,57.24,33844.0,49.066,49.1088,49.0574,49.066,33844.0
2016-02-19 15:20:00,57.24,57.32,57.24,57.31,63408.0,49.066,49.1346,49.066,49.126,63408.0
2016-02-19 15:30:00,57.31,57.32,57.25,57.3,57500.0,49.126,49.1346,49.0745,49.1174,57500.0
2016-02-19 15:40:00,57.29,57.3,57.21,57.21,94273.0,49.1088,49.1174,49.0403,49.0403,94273.0
2016-02-19 15:50:00,57.21,57.33,57.17,57.31,282169.0,49.0403,49.1431,49.006,49.126,282169.0
2016-02-22 09:30:00,57.54,57.88,57.54,57.81,87065.0,49.3231,49.6146,49.3231,49.5546,87065.0
2016-02-22 09:40:00,57.8,57.87,57.73,57.74,34307.0,49.546,49.606,49.486,49.4946,34307.0
2016-02-22 09:50:00,57.74,57.74,57.64,57.65,25837.0,49.4946,49.4946,49.4089,49.4174,25837.0
2016-02-22 10:00:00,57.67,57.86,57.66,57.82,40185.0,49.4346,49.5974,49.426,49.5632,40185.0
2016-02-22 10:10:00,57.82,57.88,57.77,57.77,32824.0,49.5632,49.6146,49.5203,49.5203,32824.0
2016-02-22 10:20:00,57.77,57.84,57.75,57.82,36104.0,49.5203,49.5803,49.5031,49.5632,36104.0
2016-02-22 10:30:00,57.81,57.88,57.79,57.79,85706.0,49.5546,49.6146,49.5374,49.5374,85706.0
2016-02-22 10:40:00,57.8,57.83,57.74,57.8,21974.0,49.546,49.5717,49.4946,49.546,21974.0
2016-02-22 10:50:00,57.8,57.8,57.7,57.7,25325.0,49.546,49.546,49.4603,49.4603,25325.0
2016-02-22 11:00:00,57.7,57.81,57.66,57.74,53939.0,49.4603,49.5546,49.426,49.4946,53939.0
2016-02-22 11:10:00,57.74,57.74,57.58,57.61,41670.0,49.4946,49.4946,49.3574,49.3831,41670.0
2016-02-22 11:20:00,57.61,57.67,57.58,57.63,14655.0,49.3831,49.4346,49.3574,49.4003,14655.0
2016-02-22 11:30:00,57.63,57.67,57.6,57.61,12590.0,49.4003,49.4346,49.3746,49.3831,12590.0
2016-02-22 11:40:00,57.61,57.61,57.52,57.53,13785.0,49.3831,49.3831,49.306,49.3146,13785.0
2016-02-22 11:50:00,57.52,57.52,57.43,57.46,27457.0,49.306,49.306,49.2288,49.2546,27457.0
2016-02-22 12:00:00,57.45,57.52,57.43,57.49,16707.0,49.246,49.306,49.2288,49.2803,16707.0
2016-02-22 12:10:00,57.49,57.51,57.47,57.5,20940.0,49.2803,49.2974,49.2631,49.2888,20940.0
2016-02-22 12:20:00,57.5,57.51,57.47,57.5,19969.0,49.2888,49.2974,49.2631,49.2888,19969.0
2016-02-22 12:30:00,57.49,57.58,57.49,57.58,22540.0,49.2803,49.3574,49.2803,49.3574,22540.0
2016-02-22 12:40:00,57.58,57.58,57.47,57.47,19333.0,49.3574,49.3574,49.2631,49.2631,19333.0
2016-02-22 12:50:00,57.48,57.48,57.4,57.44,19339.0,49.2717,49.2717,49.2031,49.2374,19339.0
2016-02-22 13:00:00,57.43,57.49,57.42,57.47,18530.0,49.2288,49.2803,49.2203,49.2631,18530.0
2016-02-22 13:10:00,57.47,57.51,57.47,57.48,23524.0,49.2631,49.2974,49.2631,49.2717,23524.0
2016-02-22 13:20:00,57.48,57.5,57.45,57.48,19965.0,49.2717,49.2888,49.246,49.2717,19965.0
2016-02-22 13:30:00,57.49,57.58,57.49,57.58,23037.0,49.2803,49.3574,49.2803,49.3574,23037.0
2016-02-22 13:40:00,57.58,57.63,57.56,57.62,37102.0,49.3574,49.4003,49.3403,49.3917,37102.0
2016-02-22 13:50:00,57.63,57.66,57.61,57.64,29198.0,49.4003,49.426,49.3831,49.4089,29198.0
2016-02-22 14:00:00,57.63,57.7,57.6,57.6,25880.0,49.4003,49.4603,49.3746,49.3746,25880.0
2016-02-22 14:10:00,57.61,57.61,57.49,57.49,13711.0,49.3831,49.3831,49.2803,49.2803,13711.0
2016-02-22 14:20:00,57.49,57.51,57.46,57.47,25094.0,49.2803,49.2974,49.2546,49.2631,25094.0
2016-02-22 14:30:00,57.47,57.49,57.44,57.45,17222.0,49.2631,49.2803,49.2374,49.246,17222.0
2016-02-22 14:40:00,57.44,57.46,57.42,57.44,14990.0,49.2374,49.2546,49.2203,49.2374,14990.0
2016-02-22 14:50:00,57.45,57.47,57.44,57.45,29856.0,49.246,49.2631,49.2374,49.246,29856.0
2016-02-22 15:00:00,57.45,57.46,57.39,57.39,32009.0,49.246,49.2546,49.1946,49.1946,32009.0
2016-02-22 15:10:00,57.4,57.43,57.38,57.39,39817.0,49.2031,49.2288,49.186,49.1946,39817.0
2016-02-22 15:20:00,57.39,57.48,57.37,57.46,45077.0,49.1946,49.2717,49.1774,49.2546,45077.0
2016-02-22 15:30:00,57.45,57.53,57.44,57.51,63205.0,49.246,49.3146,49.2374,49.2974,63205.0
2016-02-22 15:40:00,57.51,57.55,57.5,57.52,58925.0,49.2974,49.3317,49.2888,49.306,58925.0
2016-02-22 15:50:00,57.52,57.57,57.49,57.55,164023.0,49.306,49.3489,49.2803,49.3317,164023.0
2016-02-23 09:30:00,57.34,57.47,57.32,57.42,88183.0,49.1517,49.2631,49.1346,49.2203,88183.0
2016-02-23 09:40:00,57.41,57.66,57.4,57.5,42940.0,49.2117,49.426,49.2031,49.2888,42940.0
2016-02-23 09:50:00,57.51,57.61,57.49,57.59,23348.0,49.2974,49.3831,49.2803,49.366,23348.0
2016-02-23 10:00:00,57.55,57.62,57.53,57.58,25640.0,49.3317,49.3917,49.3146,49.3574,25640.0
2016-02-23 10:10:00,57.57,57.59,57.42,57.47,33777.0,49.3489,49.366,49.2203,49.2631,33777.0
2016-02-23 10:20:00,57.47,57.54,57.45,57.52,18329.0,49.2631,49.3231,49.246,49.306,18329.0
2016-02-23 10:30:00,57.51,57.62,57.48,57.61,30587.0,49.2974,49.3917,49.2717,49.3831,30587.0
2016-02-23 10:40:00,57.6,57.68,57.6,57.62,47802.0,49.3746,49.4431,49.3746,49.3917,47802.0
2016-02-23 10:50:00,57.61,57.62,57.52,57.53,20433.0,49.3831,49.3917,49.306,49.3146,20433.0
2016-02-23 11:00:00,57.52,57.54,57.4,57.41,17209.0,49.306,49.3231,49.2031,49.2117,17209.0
2016-02-23 11:10:00,57.42,57.42,57.3,57.31,27932.0,49.2203,49.2203,49.1174,49.126,27932.0
2016-02-23 11:20:00,57.31,57.36,57.29,57.36,16386.0,49.126,49.1688,49.1088,49.1688,16386.0
2016-02-23 11:30:00,57.37,57.44,57.34,57.41,32876.0,49.1774,49.2374,49.1517,49.2117,32876.0
2016-02-23 11:40:00,57.41,57.52,57.4,57.47,47333.0,49.2117,49.306,49.2031,49.2631,47333.0
2016-02-23 11:50:00,57.47,57.47,57.39,57.4,24760.0,49.2631,49.2631,49.1946,49.2031,24760.0
2016-02-23 12:00:00,57.4,57.4,57.31,57.31,24416.0,49.2031,49.2031,49.126,49.126,24416.0
2016-02-23 12:10:00,57.31,57.32,57.26,57.26,21863.0,49.126,49.1346,49.0831,49.0831,21863.0
2016-02-23 12:20:00,57.26,57.3,57.26,57.28,8841.0,49.0831,49.1174,49.0831,49.1003,8841.0
2016-02-23 12:30:00,57.28,57.34,57.28,57.34,19903.0,49.1003,49.1517,49.1003,49.1517,19903.0
2016-02-23 12:40:00,57.34,57.44,57.33,57.42,14229.0,49.1517,49.2374,49.1431,49.2203,14229.0
2016-02-23 12:50:00,57.42,57.43,57.35,57.41,10399.0,49.2203,49.2288,49.1603,49.2117,10399.0
2016-02-23 13:00:00,57.41,57.44,57.37,57.44,13595.0,49.2117,49.2374,49.1774,49.2374,13595.0
2016-02-23 13:10:00,57.44,57.45,57.33,57.35,20408.0,49.2374,49.246,49.1431,49.1603,20408.0
2016-02-23 13:20:00,57.34,57.41,57.31,57.41,11731.0,49.1517,49.2117,49.126,49.2117,11731.0
2016-02-23 13:30:00,57.41,57.41,57.28,57.28,26829.0,49.2117,49.2117,49.1003,49.1003,26829.0
2016-02-23 13:40:00,57.28,57.32,57.25,57.27,32049.0,49.1003,49.1346,49.0745,49.0917,32049.0
2016-02-23 13:50:00,57.26,57.28,57.22,57.25,33945.0,49.0831,49.1003,49.0488,49.0745,33945.0
2016-02-23 14:00:00,57.25,57.27,57.22,57.26,44294.0,49.0745,49.0917,49.0488,49.0831,44294.0
2016-02-23 14:10:00,57.25,57.32,57.24,57.32,31523.0,49.0745,49.1346,49.066,49.1346,31523.0
2016-02-23 14:20:00,57.32,57.32,57.26,57.28,21716.0,49.1346,49.1346,49.0831,49.1003,21716.0
2016-02-23 14:30:00,57.28,57.29,57.24,57.24,19991.0,49.1003,49.1088,49.066,49.066,19991.0
2016-02-23 14:40:00,57.24,57.25,57.16,57.2,45548.0,49.066,49.0745,48.9974,49.0317,45548.0
2016-02-23 14:50:00,57.21,57.21,57.16,57.19,26868.0,49.0403,49.0403,48.9974,49.0231,26868.0
2016-02-23 15:00:00,57.18,57.19,57.01,57.05,76967.0,49.0145,49.0231,48.8688,48.9031,76967.0
2016-02-23 15:10:00,57.04,57.06,57.01,57.06,31000.0,48.8945,48.9117,48.8688,48.9117,31000.0
2016-02-23 15:20:00,57.06,57.12,57.05,57.1,42538.0,48.9117,48.9631,48.9031,48.946,42538.0
2016-02-23 15:30:00,57.11,57.18,57.11,57.18,47183.0,48.9545,49.0145,48.9545,49.0145,47183.0
2016-02-23 15:40:00,57.18,57.2,57.09,57.16,83447.0,49.0145,49.0317,48.9374,48.9974,83447.0
2016-02-23 15:50:00,57.16,57.18,57.07,57.09,189100.0,48.9974,49.0145,48.9203,48.9374,189100.0
2016-02-24 09:30:00,56.7,56.71,56.53,56.71,53070.0,48.6031,48.6117,48.4574,48.6117,53070.0
2016-02-24 09:40:00,56.71,56.75,56.64,56.66,35516.0,48.6117,48.646,48.5517,48.5688,35516.0
2016-02-24 09:50:00,56.64,56.68,56.57,56.59,57836.0,48.5517,48.5859,48.4917,48.5088,57836.0
2016-02-24 10:00:00,56.58,56.75,56.5,56.75,90140.0,48.5002,48.646,48.4317,48.646,90140.0
2016-02-24 10:10:00,56.76,56.86,56.71,56.75,73980.0,48.6545,48.7402,48.6117,48.646,73980.0
2016-02-24 10:20:00,56.75,56.8,56.62,56.8,54374.0,48.646,48.6888,48.5345,48.6888,54374.0
2016-02-24 10:30:00,56.8,57.0,56.72,56.99,85979.0,48.6888,48.8602,48.6202,48.8517,85979.0
2016-02-24 10:40:00,56.99,57.17,56.98,57.05,177097.0,48.8517,49.006,48.8431,48.9031,177097.0
2016-02-24 10:50:00,57.06,57.07,56.92,56.96,39546.0,48.9117,48.9203,48.7917,48.826,39546.0
2016-02-24 11:00:00,56.96,56.98,56.81,56.87,21612.0,48.826,48.8431,48.6974,48.7488,21612.0
2016-02-24 11:10:00,56.87,56.89,56.79,56.83,33924.0,48.7488,48.766,48.6802,48.7145,33924.0
2016-02-24 11:20:00,56.84,56.89,56.8,56.84,21879.0,48.7231,48.766,48.6888,48.7231,21879.0
2016-02-24 11:30:00,56.84,56.95,56.83,56.94,22447.0,48.7231,48.8174,48.7145,48.8088,22447.0
2016-02-24 11:40:00,56.93,57.09,56.92,57.0,49068.0,48.8002,48.9374,48.7917,48.8602,49068.0
2016-02-24 11:50:00,57.0,57.03,56.95,57.0,28316.0,48.8602,48.886,48.8174,48.8602,28316.0
2016-02-24 12:00:00,57.0,57.07,56.99,57.02,43320.0,48.8602,48.9203,48.8517,48.8774,43320.0
2016-02-24 12:10:00,57.03,57.07,56.99,57.01,35170.0,48.886,48.9203,48.8517,48.8688,35170.0
2016-02-24 12:20:00,57.02,57.03,56.94,56.97,20712.0,48.8774,48.886,48.8088,48.8345,20712.0
2016-02-24 12:30:00,56.98,56.98,56.88,56.94,19041.0,48.8431,48.8431,48.7574,48.8088,19041.0
2016-02-24 12:40:00,56.94,56.99,56.91,56.97,29090.0,48.8088,48.8517,48.7831,48.8345,29090.0
2016-02-24 12:50:00,56.97,56.98,56.93,56.96,17968.0,48.8345,48.8431,48.8002,48.826,17968.0
2016-02-24 13:00:00,56.98,57.06,56.97,56.99,29876.0,48.8431,48.9117,48.8345,48.8517,29876.0
2016-02-24 13:10:00,56.98,56.98,56.89,56.91,16612.0,48.8431,48.8431,48.766,48.7831,16612.0
2016-02-24 13:20:00,56.92,56.93,56.87,56.87,19849.0,48.7917,48.8002,48.7488,48.7488,19849.0
2016-02-24 13:30:00,56.88,56.92,56.86,56.92,18617.0,48.7574,48.7917,48.7402,48.7917,18617.0
2016-02-24 13:40:00,56.93,57.01,56.93,56.97,30852.0,48.8002,48.8688,48.8002,48.8345,30852.0
2016-02-24 13:50:00,56.97,57.06,56.97,57.02,29974.0,48.8345,48.9117,48.8345,48.8774,29974.0
2016-02-24 14:00:00,57.03,57.19,57.01,57.19,58810.0,48.886,49.0231,48.8688,49.0231,58810.0
2016-02-24 14:10:00,57.19,57.2,57.15,57.15,14857.0,49.0231,49.0317,48.9888,48.9888,14857.0
2016-02-24 14:20:00,57.14,57.29,57.14,57.28,29967.0,48.9803,49.1088,48.9803,49.1003,29967.0
2016-02-24 14:30:00,57.28,57.31,57.25,57.29,23835.0,49.1003,49.126,49.0745,49.1088,23835.0
2016-02-24 14:40:00,57.3,57.38,57.3,57.33,25757.0,49.1174,49.186,49.1174,49.1431,25757.0
2016-02-24 14:50:00,57.32,57.32,57.23,57.24,20536.0,49.1346,49.1346,49.0574,49.066,20536.0
2016-02-24 15:00:00,57.25,57.43,57.25,57.43,39832.0,49.0745,49.2288,49.0745,49.2288,39832.0
2016-02-24 15:10:00,57.44,57.61,57.43,57.59,50281.0,49.2374,49.3831,49.2288,49.366,50281.0
2016-02-24 15:20:00,57.6,57.65,57.57,57.6,56890.0,49.3746,49.4174,49.3489,49.3746,56890.0
2016-02-24 15:30:00,57.59,57.6,57.53,57.58,50828.0,49.366,49.3746,49.3146,49.3574,50828.0
2016-02-24 15:40:00,57.58,57.59,57.45,57.46,74014.0,49.3574,49.366,49.246,49.2546,74014.0
2016-02-24 15:50:00,57.46,57.48,57.42,57.45,180220.0,49.2546,49.2717,49.2203,49.246,180220.0
2016-02-25 09:30:00,57.59,57.72,57.46,57.61,64268.0,49.366,49.4774,49.2546,49.3831,64268.0
2016-02-25 09:40:00,57.59,57.65,57.47,57.53,37960.0,49.366,49.4174,49.2631,49.3146,37960.0
2016-02-25 09:50:00,57.53,57.69,57.52,57.59,38857.0,49.3146,49.4517,49.306,49.366,38857.0
2016-02-25 10:00:00,57.59,57.59,57.4,57.41,29372.0,49.366,49.366,49.2031,49.2117,29372.0
2016-02-25 10:10:00,57.4,57.51,57.34,57.5,46906.0,49.2031,49.2974,49.1517,49.2888,46906.0
2016-02-25 10:20:00,57.5,57.53,57.42,57.49,27122.0,49.2888,49.3146,49.2203,49.2803,27122.0
2016-02-25 10:30:00,57.47,57.48,57.36,57.37,35542.0,49.2631,49.2717,49.1688,49.1774,35542.0
2016-02-25 10:40:00,57.38,57.49,57.38,57.46,30237.0,49.186,49.2803,49.186,49.2546,30237.0
2016-02-25 10:50:00,57.47,57.47,57.36,57.38,24877.0,49.2631,49.2631,49.1688,49.186,24877.0
2016-02-25 11:00:00,57.38,57.41,57.35,57.37,29918.0,49.186,49.2117,49.1603,49.1774,29918.0
2016-02-25 11:10:00,57.37,57.42,57.31,57.31,85482.0,49.1774,49.2203,49.126,49.126,85482.0
2016-02-25 11:20:00,57.31,57.44,57.31,57.43,66134.0,49.126,49.2374,49.126,49.2288,66134.0
2016-02-25 11:30:00,57.43,57.51,57.41,57.45,22342.0,49.2288,49.2974,49.2117,49.246,22342.0
2016-02-25 11:40:00,57.45,57.52,57.41,57.52,28726.0,49.246,49.306,49.2117,49.306,28726.0
2016-02-25 11:50:00,57.53,57.56,57.5,57.53,38983.0,49.3146,49.3403,49.2888,49.3146,38983.0
2016-02-25 12:00:00,57.53,57.54,57.5,57.52,58285.0,49.3146,49.3231,49.2888,49.306,58285.0
2016-02-25 12:10:00,57.52,57.55,57.43,57.44,54060.0,49.306,49.3317,49.2288,49.2374,54060.0
2016-02-25 12:20:00,57.44,57.44,57.4,57.4,34234.0,49.2374,49.2374,49.2031,49.2031,34234.0
2016-02-25 12:30:00,57.4,57.41,57.35,57.39,32307.0,49.2031,49.2117,49.1603,49.1946,32307.0
2016-02-25 12:40:00,57.39,57.4,57.29,57.3,49882.0,49.1946,49.2031,49.1088,49.1174,49882.0
2016-02-25 12:50:00,57.31,57.42,57.31,57.37,48767.0,49.126,49.2203,49.126,49.1774,48767.0
2016-02-25 13:00:00,57.36,57.4,57.3,57.32,37668.0,49.1688,49.2031,49.1174,49.1346,37668.0
2016-02-25 13:10:00,57.33,57.34,57.3,57.32,50571.0,49.1431,49.1517,49.1174,49.1346,50571.0
2016-02-25 13:20:00,57.33,57.39,57.32,57.38,76139.0,49.1431,49.1946,49.1346,49.186,76139.0
2016-02-25 13:30:00,57.38,57.38,57.27,57.36,50075.0,49.186,49.186,49.0917,49.1688,50075.0
2016-02-25 13:40:00,57.37,57.44,57.36,57.4,53161.0,49.1774,49.2374,49.1688,49.2031,53161.0
2016-02-25 13:50:00,57.4,57.51,57.39,57.45,97453.0,49.2031,49.2974,49.1946,49.246,97453.0
2016-02-25 14:00:00,57.45,57.5,57.44,57.46,35286.0,49.246,49.2888,49.2374,49.2546,35286.0
2016-02-25 14:10:00,57.46,57.56,57.45,57.56,35081.0,49.2546,49.3403,49.246,49.3403,35081.0
2016-02-25 14:20:00,57.56,57.57,57.5,57.5,39388.0,49.3403,49.3489,49.2888,49.2888,39388.0
2016-02-25 14:30:00,57.51,57.56,57.45,57.56,57552.0,49.2974,49.3403,49.246,49.3403,57552.0
2016-02-25 14:40:00,57.56,57.58,57.48,57.5,29894.0,49.3403,49.3574,49.2717,49.2888,29894.0
2016-02-25 14:50:00,57.5,57.51,57.44,57.49,23618.0,49.2888,49.2974,49.2374,49.2803,23618.0
2016-02-25 15:00:00,57.5,57.61,57.48,57.61,45710.0,49.2888,49.3831,49.2717,49.3831,45710.0
2016-02-25 15:10:00,57.61,57.62,57.58,57.59,58136.0,49.3831,49.3917,49.3574,49.366,58136.0
2016-02-25 15:20:00,57.58,57.6,57.54,57.57,68079.0,49.3574,49.3746,49.3231,49.3489,68079.0
2016-02-25 15:30:00,57.57,57.63,57.56,57.61,67883.0,49.3489,49.4003,49.3403,49.3831,67883.0
2016-02-25 15:40:00,57.6,57.67,57.59,57.65,118799.0,49.3746,49.4346,49.366,49.4174,118799.0
2016-02-25 15:50:00,57.64,57.77,57.63,57.77,177456.0,49.4089,49.5203,49.4003,49.5203,177456.0
2016-02-26 09:30:00,58.0,58.14,57.86,58.12,66594.0,49.7174,49.8375,49.5974,49.8203,66594.0
2016-02-26 09:40:00,58.13,58.17,57.94,57.95,41328.0,49.8289,49.8632,49.666,49.6746,41328.0
2016-02-26 09:50:00,57.96,58.07,57.96,58.02,18422.0,49.6832,49.7775,49.6832,49.7346,18422.0
2016-02-26 10:00:00,58.02,58.02,57.91,57.93,33002.0,49.7346,49.7346,49.6403,49.6574,33002.0
2016-02-26 10:10:00,57.93,57.98,57.9,57.97,26683.0,49.6574,49.7003,49.6317,49.6917,26683.0
2016-02-26 10:20:00,57.96,57.97,57.86,57.9,48503.0,49.6832,49.6917,49.5974,49.6317,48503.0
2016-02-26 10:30:00,57.89,58.04,57.89,58.04,46231.0,49.6232,49.7517,49.6232,49.7517,46231.0
2016-02-26 10:40:00,58.04,58.12,58.01,58.09,23842.0,49.7517,49.8203,49.726,49.7946,23842.0
2016-02-26 10:50:00,58.09,58.14,58.08,58.14,19475.0,49.7946,49.8375,49.786,49.8375,19475.0
2016-02-26 11:00:00,58.13,58.14,58.01,58.01,25779.0,49.8289,49.8375,49.726,49.726,25779.0
2016-02-26 11:10:00,58.02,58.05,57.97,57.98,28002.0,49.7346,49.7603,49.6917,49.7003,28002.0
2016-02-26 11:20:00,57.97,57.97,57.79,57.81,39417.0,49.6917,49.6917,49.5374,49.5546,39417.0
2016-02-26 11:30:00,57.8,57.87,57.8,57.84,23367.0,49.546,49.606,49.546,49.5803,23367.0
2016-02-26 11:40:00,57.83,57.95,57.81,57.95,52077.0,49.5717,49.6746,49.5546,49.6746,52077.0
2016-02-26 11:50:00,57.94,57.98,57.89,57.97,21008.0,49.666,49.7003,49.6232,49.6917,21008.0
2016-02-26 12:00:00,57.96,57.97,57.87,57.95,22292.0,49.6832,49.6917,49.606,49.6746,22292.0
2016-02-26 12:10:00,57.96,58.0,57.91,57.97,18400.0,49.6832,49.7174,49.6403,49.6917,18400.0
2016-02-26 12:20:00,57.97,58.0,57.95,57.96,23070.0,49.6917,49.7174,49.6746,49.6832,23070.0
2016-02-26 12:30:00,57.97,57.98,57.93,57.93,12768.0,49.6917,49.7003,49.6574,49.6574,12768.0
2016-02-26 12:40:00,57.93,57.94,57.89,57.9,22918.0,49.6574,49.666,49.6232,49.6317,22918.0
2016-02-26 12:50:00,57.91,58.02,57.9,57.96,17420.0,49.6403,49.7346,49.6317,49.6832,17420.0
2016-02-26 13:00:00,57.97,58.01,57.89,57.94,144288.0,49.6917,49.726,49.6232,49.666,144288.0
2016-02-26 13:10:00,57.94,57.95,57.81,57.82,13279.0,49.666,49.6746,49.5546,49.5632,13279.0
2016-02-26 13:20:00,57.8,57.82,57.73,57.74,15610.0,49.546,49.5632,49.486,49.4946,15610.0
2016-02-26 13:30:00,57.73,57.78,57.73,57.75,26661.0,49.486,49.5289,49.486,49.5031,26661.0
2016-02-26 13:40:00,57.75,57.79,57.68,57.74,18530.0,49.5031,49.5374,49.4431,49.4946,18530.0
2016-02-26 13:50:00,57.72,57.75,57.67,57.73,32930.0,49.4774,49.5031,49.4346,49.486,32930.0
2016-02-26 14:00:00,57.76,57.78,57.73,57.76,13681.0,49.5117,49.5289,49.486,49.5117,13681.0
2016-02-26 14:10:00,57.76,57.78,57.74,57.77,19882.0,49.5117,49.5289,49.4946,49.5203,19882.0
2016-02-26 14:20:00,57.75,57.8,57.73,57.78,17156.0,49.5031,49.546,49.486,49.5289,17156.0
2016-02-26 14:30:00,57.77,57.77,57.63,57.63,18215.0,49.5203,49.5203,49.4003,49.4003,18215.0
2016-02-26 14:40:00,57.64,57.67,57.57,57.57,65031.0,49.4089,49.4346,49.3489,49.3489,65031.0
2016-02-26 14:50:00,57.58,57.59,57.51,57.51,23045.0,49.3574,49.366,49.2974,49.2974,23045.0
2016-02-26 15:00:00,57.52,57.64,57.51,57.62,100746.0,49.306,49.4089,49.2974,49.3917,100746.0
2016-02-26 15:10:00,57.62,57.66,57.61,57.66,52672.0,49.3917,49.426,49.3831,49.426,52672.0
2016-02-26 15:20:00,57.67,57.67,57.61,57.64,84885.0,49.4346,49.4346,49.3831,49.4089,84885.0
2016-02-26 15:30:00,57.64,57.66,57.57,57.59,54403.0,49.4089,49.426,49.3489,49.366,54403.0
2016-02-26 15:40:00,57.59,57.61,57.57,57.6,76562.0,49.366,49.3831,49.3489,49.3746,76562.0
2016-02-26 15:50:00,57.59,57.6,57.48,57.49,243962.0,49.366,49.3746,49.2717,49.2803,243962.0
2016-02-29 09:30:00,57.5,57.5,57.21,57.34,101359.0,49.2888,49.2888,49.0403,49.1517,101359.0
2016-02-29 09:40:00,57.34,57.39,57.15,57.16,35796.0,49.1517,49.1946,48.9888,48.9974,35796.0
2016-02-29 09:50:00,57.16,57.31,57.15,57.21,43853.0,48.9974,49.126,48.9888,49.0403,43853.0
2016-02-29 10:00:00,57.21,57.27,57.13,57.13,50868.0,49.0403,49.0917,48.9717,48.9717,50868.0
2016-02-29 10:10:00,57.13,57.19,57.1,57.13,52183.0,48.9717,49.0231,48.946,48.9717,52183.0
2016-02-29 10:20:00,57.14,57.24,57.14,57.16,52611.0,48.9803,49.066,48.9803,48.9974,52611.0
2016-02-29 10:30:00,57.14,57.2,57.01,57.2,89092.0,48.9803,49.0317,48.8688,49.0317,89092.0
2016-02-29 10:40:00,57.19,57.36,57.14,57.35,31756.0,49.0231,49.1688,48.9803,49.1603,31756.0
2016-02-29 10:50:00,57.36,57.43,57.33,57.39,34001.0,49.1688,49.2288,49.1431,49.1946,34001.0
2016-02-29 11:00:00,57.38,57.43,57.37,57.41,29111.0,49.186,49.2288,49.1774,49.2117,29111.0
2016-02-29 11:10:00,57.41,57.45,57.39,57.39,24729.0,49.2117,49.246,49.1946,49.1946,24729.0
2016-02-29 11:20:00,57.41,57.54,57.4,57.44,37943.0,49.2117,49.3231,49.2031,49.2374,37943.0
2016-02-29 11:30:00,57.44,57.63,57.42,57.63,28900.0,49.2374,49.4003,49.2203,49.4003,28900.0
2016-02-29 11:40:00,57.64,57.65,57.48,57.5,36837.0,49.4089,49.4174,49.2717,49.2888,36837.0
2016-02-29 11:50:00,57.5,57.6,57.49,57.6,22891.0,49.2888,49.3746,49.2803,49.3746,22891.0
2016-02-29 12:00:00,57.6,57.61,57.48,57.49,23531.0,49.3746,49.3831,49.2717,49.2803,23531.0
2016-02-29 12:10:00,57.49,57.62,57.48,57.61,14388.0,49.2803,49.3917,49.2717,49.3831,14388.0
2016-02-29 12:20:00,57.62,57.63,57.49,57.53,21378.0,49.3917,49.4003,49.2803,49.3146,21378.0
2016-02-29 12:30:00,57.54,57.56,57.47,57.49,23944.0,49.3231,49.3403,49.2631,49.2803,23944.0
2016-02-29 12:40:00,57.49,57.53,57.48,57.53,10239.0,49.2803,49.3146,49.2717,49.3146,10239.0
2016-02-29 12:50:00,57.53,57.55,57.47,57.54,17225.0,49.3146,49.3317,49.2631,49.3231,17225.0
2016-02-29 13:00:00,57.55,57.55,57.49,57.5,15421.0,49.3317,49.3317,49.2803,49.2888,15421.0
2016-02-29 13:10:00,57.51,57.51,57.46,57.48,17892.0,49.2974,49.2974,49.2546,49.2717,17892.0
2016-02-29 13:20:00,57.48,57.5,57.38,57.38,19240.0,49.2717,49.2888,49.186,49.186,19240.0
2016-02-29 13:30:00,57.37,57.48,57.34,57.46,26572.0,49.1774,49.2717,49.1517,49.2546,26572.0
2016-02-29 13:40:00,57.45,57.45,57.41,57.45,17959.0,49.246,49.246,49.2117,49.246,17959.0
2016-02-29 13:50:00,57.46,57.51,57.42,57.43,47624.0,49.2546,49.2974,49.2203,49.2288,47624.0
2016-02-29 14:00:00,57.43,57.47,57.39,57.39,19187.0,49.2288,49.2631,49.1946,49.1946,19187.0
2016-02-29 14:10:00,57.4,57.4,57.3,57.31,35731.0,49.2031,49.2031,49.1174,49.126,35731.0
2016-02-29 14:20:00,57.3,57.31,57.18,57.3,26434.0,49.1174,49.126,49.0145,49.1174,26434.0
2016-02-29 14:30:00,57.29,57.3,57.25,57.28,29003.0,49.1088,49.1174,49.0745,49.1003,29003.0
2016-02-29 14:40:00,57.28,57.28,57.15,57.19,24156.0,49.1003,49.1003,48.9888,49.0231,24156.0
2016-02-29 14:50:00,57.2,57.23,57.13,57.14,52165.0,49.0317,49.0574,48.9717,48.9803,52165.0
2016-02-29 15:00:00,57.13,57.15,57.04,57.15,71646.0,48.9717,48.9888,48.8945,48.9888,71646.0
2016-02-29 15:10:00,57.15,57.15,57.08,57.1,87027.0,48.9888,48.9888,48.9288,48.946,87027.0
2016-02-29 15:20:00,57.09,57.23,57.09,57.21,73460.0,48.9374,49.0574,48.9374,49.0403,73460.0
2016-02-29 15:30:00,57.2,57.27,57.18,57.27,48130.0,49.0317,49.0917,49.0145,49.0917,48130.0
2016-02-29 15:40:00,57.27,57.28,57.18,57.21,79988.0,49.0917,49.1003,49.0145,49.0403,79988.0
2016-02-29 15:50:00,57.21,57.21,57.04,57.05,281664.0,49.0403,49.0403,48.8945,48.9031,281664.0
2016-03-01 09:30:00,57.46,57.49,57.27,57.34,85263.0,49.2546,49.2803,49.0917,49.1517,85263.0
2016-03-01 09:40:00,57.34,57.59,57.34,57.53,26778.0,49.1517,49.366,49.1517,49.3146,26778.0
2016-03-01 09:50:00,57.53,57.62,57.48,57.53,26763.0,49.3146,49.3917,49.2717,49.3146,26763.0
2016-03-01 10:00:00,57.55,57.67,57.47,57.51,40797.0,49.3317,49.4346,49.2631,49.2974,40797.0
2016-03-01 10:10:00,57.52,57.59,57.46,57.46,30200.0,49.306,49.366,49.2546,49.2546,30200.0
2016-03-01 10:20:00,57.46,57.74,57.43,57.73,21780.0,49.2546,49.4946,49.2288,49.486,21780.0
2016-03-01 10:30:00,57.73,57.85,57.71,57.76,18426.0,49.486,49.5889,49.4689,49.5117,18426.0
2016-03-01 10:40:00,57.77,57.78,57.66,57.66,17075.0,49.5203,49.5289,49.426,49.426,17075.0
2016-03-01 10:50:00,57.67,57.74,57.64,57.7,22227.0,49.4346,49.4946,49.4089,49.4603,22227.0
2016-03-01 11:00:00,57.7,57.78,57.7,57.72,18197.0,49.4603,49.5289,49.4603,49.4774,18197.0
2016-03-01 11:10:00,57.73,57.85,57.71,57.8,23514.0,49.486,49.5889,49.4689,49.546,23514.0
2016-03-01 11:20:00,57.81,57.89,57.76,57.86,47997.0,49.5546,49.6232,49.5117,49.5974,47997.0
2016-03-01 11:30:00,57.86,57.92,57.8,57.86,44043.0,49.5974,49.6489,49.546,49.5974,44043.0
2016-03-01 11:40:00,57.87,57.92,57.77,57.83,34070.0,49.606,49.6489,49.5203,49.5717,34070.0
2016-03-01 11:50:00,57.84,57.85,57.8,57.81,28201.0,49.5803,49.5889,49.546,49.5546,28201.0
2016-03-01 12:00:00,57.82,57.98,57.81,57.97,32750.0,49.5632,49.7003,49.5546,49.6917,32750.0
2016-03-01 12:10:00,57.97,57.98,57.87,57.94,40304.0,49.6917,49.7003,49.606,49.666,40304.0
2016-03-01 12:20:00,57.94,57.98,57.89,57.89,23013.0,49.666,49.7003,49.6232,49.6232,23013.0
2016-03-01 12:30:00,57.89,57.94,57.86,57.87,25992.0,49.6232,49.666,49.5974,49.606,25992.0
2016-03-01 12:40:00,57.85,57.92,57.83,57.87,66440.0,49.5889,49.6489,49.5717,49.606,66440.0
2016-03-01 12:50:00,57.87,57.96,57.86,57.96,16864.0,49.606,49.6832,49.5974,49.6832,16864.0
2016-03-01 13:00:00,57.96,57.98,57.91,57.96,21590.0,49.6832,49.7003,49.6403,49.6832,21590.0
2016-03-01 13:10:00,57.95,57.96,57.91,57.96,22786.0,49.6746,49.6832,49.6403,49.6832,22786.0
2016-03-01 13:20:00,57.97,58.0,57.93,57.97,24543.0,49.6917,49.7174,49.6574,49.6917,24543.0
2016-03-01 13:30:00,57.97,58.05,57.97,58.0,23172.0,49.6917,49.7603,49.6917,49.7174,23172.0
2016-03-01 13:40:00,57.99,58.05,57.99,58.0,19460.0,49.7089,49.7603,49.7089,49.7174,19460.0
2016-03-01 13:50:00,58.0,58.03,57.96,58.0,26536.0,49.7174,49.7432,49.6832,49.7174,26536.0
2016-03-01 14:00:00,57.99,58.01,57.97,57.99,43293.0,49.7089,49.726,49.6917,49.7089,43293.0
2016-03-01 14:10:00,58.0,58.01,57.9,57.92,34610.0,49.7174,49.726,49.6317,49.6489,34610.0
2016-03-01 14:20:00,57.92,57.92,57.79,57.86,25687.0,49.6489,49.6489,49.5374,49.5974,25687.0
2016-03-01 14:30:00,57.86,57.92,57.83,57.85,62198.0,49.5974,49.6489,49.5717,49.5889,62198.0
2016-03-01 14:40:00,57.86,57.97,57.86,57.96,25873.0,49.5974,49.6917,49.5974,49.6832,25873.0
2016-03-01 14:50:00,57.98,58.01,57.95,57.98,26014.0,49.7003,49.726,49.6746,49.7003,26014.0
2016-03-01 15:00:00,57.98,58.01,57.97,57.99,24823.0,49.7003,49.726,49.6917,49.7089,24823.0
2016-03-01 15:10:00,58.0,58.01,57.96,57.98,27473.0,49.7174,49.726,49.6832,49.7003,27473.0
2016-03-01 15:20:00,57.98,57.98,57.89,57.92,35715.0,49.7003,49.7003,49.6232,49.6489,35715.0
2016-03-01 15:30:00,57.93,57.95,57.91,57.91,57363.0,49.6574,49.6746,49.6403,49.6403,57363.0
2016-03-01 15:40:00,57.9,57.97,57.87,57.94,79506.0,49.6317,49.6917,49.606,49.666,79506.0
2016-03-01 15:50:00,57.93,58.12,57.93,58.1,178966.0,49.6574,49.8203,49.6574,49.8032,178966.0
2016-03-02 09:30:00,57.82,58.05,57.82,57.95,94288.0,49.5632,49.7603,49.5632,49.6746,94288.0
2016-03-02 09:40:00,57.95,58.06,57.87,57.91,47512.0,49.6746,49.7689,49.606,49.6403,47512.0
2016-03-02 09:50:00,57.91,57.91,57.7,57.8,75978.0,49.6403,49.6403,49.4603,49.546,75978.0
2016-03-02 10:00:00,57.82,57.91,57.79,57.88,67883.0,49.5632,49.6403,49.5374,49.6146,67883.0
2016-03-02 10:10:00,57.88,57.91,57.79,57.81,136378.0,49.6146,49.6403,49.5374,49.5546,136378.0
2016-03-02 10:20:00,57.8,57.8,57.73,57.73,38142.0,49.546,49.546,49.486,49.486,38142.0
2016-03-02 10:30:00,57.73,57.84,57.68,57.8,32712.0,49.486,49.5803,49.4431,49.546,32712.0
2016-03-02 10:40:00,57.8,57.8,57.72,57.74,37757.0,49.546,49.546,49.4774,49.4946,37757.0
2016-03-02 10:50:00,57.75,57.76,57.73,57.74,54758.0,49.5031,49.5117,49.486,49.4946,54758.0
2016-03-02 11:00:00,57.73,57.87,57.72,57.8,93679.0,49.486,49.606,49.4774,49.546,93679.0
2016-03-02 11:10:00,57.8,57.84,57.77,57.78,44209.0,49.546,49.5803,49.5203,49.5289,44209.0
2016-03-02 11:20:00,57.77,57.78,57.72,57.78,39036.0,49.5203,49.5289,49.4774,49.5289,39036.0
2016-03-02 11:30:00,57.79,57.86,57.7,57.74,22668.0,49.5374,49.5974,49.4603,49.4946,22668.0
2016-03-02 11:40:00,57.75,57.8,57.72,57.75,21783.0,49.5031,49.546,49.4774,49.5031,21783.0
2016-03-02 11:50:00,57.74,57.74,57.62,57.62,38675.0,49.4946,49.4946,49.3917,49.3917,38675.0
2016-03-02 12:00:00,57.62,57.72,57.61,57.72,22217.0,49.3917,49.4774,49.3831,49.4774,22217.0
2016-03-02 12:10:00,57.71,57.78,57.71,57.77,18657.0,49.4689,49.5289,49.4689,49.5203,18657.0
2016-03-02 12:20:00,57.77,57.81,57.71,57.71,24319.0,49.5203,49.5546,49.4689,49.4689,24319.0
2016-03-02 12:30:00,57.72,57.76,57.66,57.72,20307.0,49.4774,49.5117,49.426,49.4774,20307.0
2016-03-02 12:40:00,57.72,57.82,57.72,57.8,17569.0,49.4774,49.5632,49.4774,49.546,17569.0
2016-03-02 12:50:00,57.8,57.83,57.77,57.78,39379.0,49.546,49.5717,49.5203,49.5289,39379.0
2016-03-02 13:00:00,57.79,57.81,57.77,57.79,27640.0,49.5374,49.5546,49.5203,49.5374,27640.0
2016-03-02 13:10:00,57.79,57.88,57.79,57.85,18458.0,49.5374,49.6146,49.5374,49.5889,18458.0
2016-03-02 13:20:00,57.85,57.86,57.79,57.84,26174.0,49.5889,49.5974,49.5374,49.5803,26174.0
2016-03-02 13:30:00,57.84,57.85,57.8,57.81,22004.0,49.5803,49.5889,49.546,49.5546,22004.0
2016-03-02 13:40:00,57.8,57.86,57.8,57.83,42866.0,49.546,49.5974,49.546,49.5717,42866.0
2016-03-02 13:50:00,57.84,57.84,57.73,57.73,30088.0,49.5803,49.5803,49.486,49.486,30088.0
2016-03-02 14:00:00,57.73,57.75,57.65,57.65,43270.0,49.486,49.5031,49.4174,49.4174,43270.0
2016-03-02 14:10:00,57.65,57.75,57.64,57.72,31077.0,49.4174,49.5031,49.4089,49.4774,31077.0
2016-03-02 14:20:00,57.72,57.74,57.71,57.72,57724.0,49.4774,49.4946,49.4689,49.4774,57724.0
2016-03-02 14:30:00,57.72,57.76,57.7,57.74,107921.0,49.4774,49.5117,49.4603,49.4946,107921.0
2016-03-02 14:40:00,57.74,57.75,57.71,57.73,67173.0,49.4946,49.5031,49.4689,49.486,67173.0
2016-03-02 14:50:00,57.74,57.79,57.71,57.73,110338.0,49.4946,49.5374,49.4689,49.486,110338.0
2016-03-02 15:00:00,57.73,57.73,57.61,57.64,74542.0,49.486,49.486,49.3831,49.4089,74542.0
2016-03-02 15:10:00,57.63,57.67,57.62,57.65,135161.0,49.4003,49.4346,49.3917,49.4174,135161.0
2016-03-02 15:20:00,57.65,57.74,57.64,57.7,132099.0,49.4174,49.4946,49.4089,49.4603,132099.0
2016-03-02 15:30:00,57.71,57.74,57.65,57.7,89213.0,49.4689,49.4946,49.4174,49.4603,89213.0
2016-03-02 15:40:00,57.71,57.77,57.7,57.75,88688.0,49.4689,49.5203,49.4603,49.5031,88688.0
2016-03-02 15:50:00,57.76,57.84,57.73,57.83,296041.0,49.5117,49.5803,49.486,49.5717,296041.0
2016-03-03 09:30:00,57.64,57.85,57.64,57.73,50969.0,49.4089,49.5889,49.4089,49.486,50969.0
2016-03-03 09:40:00,57.73,57.8,57.69,57.72,66923.0,49.486,49.546,49.4517,49.4774,66923.0
2016-03-03 09:50:00,57.73,57.75,57.55,57.55,30590.0,49.486,49.5031,49.3317,49.3317,30590.0
2016-03-03 10:00:00,57.57,57.68,57.56,57.61,29324.0,49.3489,49.4431,49.3403,49.3831,29324.0
2016-03-03 10:10:00,57.6,57.65,57.52,57.55,23979.0,49.3746,49.4174,49.306,49.3317,23979.0
2016-03-03 10:20:00,57.56,57.61,57.51,57.59,12885.0,49.3403,49.3831,49.2974,49.366,12885.0
2016-03-03 10:30:00,57.59,57.64,57.55,57.6,48751.0,49.366,49.4089,49.3317,49.3746,48751.0
2016-03-03 10:40:00,57.59,57.61,57.49,57.58,27345.0,49.366,49.3831,49.2803,49.3574,27345.0
2016-03-03 10:50:00,57.59,57.68,57.58,57.64,18860.0,49.366,49.4431,49.3574,49.4089,18860.0
2016-03-03 11:00:00,57.65,57.69,57.52,57.53,48857.0,49.4174,49.4517,49.306,49.3146,48857.0
2016-03-03 11:10:00,57.53,57.58,57.52,57.55,33933.0,49.3146,49.3574,49.306,49.3317,33933.0
2016-03-03 11:20:00,57.55,57.55,57.24,57.24,48306.0,49.3317,49.3317,49.066,49.066,48306.0
2016-03-03 11:30:00,57.25,57.31,57.25,57.3,47459.0,49.0745,49.126,49.0745,49.1174,47459.0
2016-03-03 11:40:00,57.29,57.36,57.25,57.34,60345.0,49.1088,49.1688,49.0745,49.1517,60345.0
2016-03-03 11:50:00,57.34,57.39,57.33,57.35,41895.0,49.1517,49.1946,49.1431,49.1603,41895.0
2016-03-03 12:00:00,57.35,57.38,57.34,57.38,86479.0,49.1603,49.186,49.1517,49.186,86479.0
2016-03-03 12:10:00,57.38,57.44,57.35,57.44,41814.0,49.186,49.2374,49.1603,49.2374,41814.0
2016-03-03 12:20:00,57.44,57.52,57.42,57.42,35668.0,49.2374,49.306,49.2203,49.2203,35668.0
2016-03-03 12:30:00,57.42,57.43,57.39,57.39,44250.0,49.2203,49.2288,49.1946,49.1946,44250.0
2016-03-03 12:40:00,57.4,57.42,57.38,57.41,57317.0,49.2031,49.2203,49.186,49.2117,57317.0
2016-03-03 12:50:00,57.4,57.43,57.4,57.42,71632.0,49.2031,49.2288,49.2031,49.2203,71632.0
2016-03-03 13:00:00,57.42,57.63,57.41,57.63,24611.0,49.2203,49.4003,49.2117,49.4003,24611.0
2016-03-03 13:10:00,57.63,57.63,57.5,57.51,40504.0,49.4003,49.4003,49.2888,49.2974,40504.0
2016-03-03 13:20:00,57.52,57.55,57.45,57.49,36043.0,49.306,49.3317,49.246,49.2803,36043.0
2016-03-03 13:30:00,57.49,57.52,57.49,57.49,65020.0,49.2803,49.306,49.2803,49.2803,65020.0
2016-03-03 13:40:00,57.49,57.55,57.49,57.53,71887.0,49.2803,49.3317,49.2803,49.3146,71887.0
2016-03-03 13:50:00,57.53,57.53,57.47,57.47,84521.0,49.3146,49.3146,49.2631,49.2631,84521.0
2016-03-03 14:00:00,57.48,57.61,57.47,57.58,70526.0,49.2717,49.3831,49.2631,49.3574,70526.0
2016-03-03 14:10:00,57.58,57.61,57.51,57.53,66833.0,49.3574,49.3831,49.2974,49.3146,66833.0
2016-03-03 14:20:00,57.53,57.67,57.53,57.64,21894.0,49.3146,49.4346,49.3146,49.4089,21894.0
2016-03-03 14:30:00,57.65,57.71,57.63,57.71,44446.0,49.4174,49.4689,49.4003,49.4689,44446.0
2016-03-03 14:40:00,57.71,57.71,57.62,57.64,52116.0,49.4689,49.4689,49.3917,49.4089,52116.0
2016-03-03 14:50:00,57.65,57.66,57.6,57.6,62929.0,49.4174,49.426,49.3746,49.3746,62929.0
2016-03-03 15:00:00,57.6,57.65,57.56,57.57,60031.0,49.3746,49.4174,49.3403,49.3489,60031.0
2016-03-03 15:10:00,57.57,57.64,57.55,57.63,56615.0,49.3489,49.4089,49.3317,49.4003,56615.0
2016-03-03 15:20:00,57.63,57.71,57.62,57.71,39548.0,49.4003,49.4689,49.3917,49.4689,39548.0
2016-03-03 15:30:00,57.71,57.78,57.69,57.75,77986.0,49.4689,49.5289,49.4517,49.5031,77986.0
2016-03-03 15:40:00,57.74,57.77,57.73,57.75,89012.0,49.4946,49.5203,49.486,49.5031,89012.0
2016-03-03 15:50:00,57.75,57.76,57.74,57.75,179165.0,49.5031,49.5117,49.4946,49.5031,179165.0
2016-03-04 09:30:00,58.0,58.1,57.64,57.75,154460.0,49.7174,49.8032,49.4089,49.5031,154460.0
2016-03-04 09:40:00,57.75,57.81,57.69,57.69,55128.0,49.5031,49.5546,49.4517,49.4517,55128.0
2016-03-04 09:50:00,57.7,57.7,57.37,57.54,91446.0,49.4603,49.4603,49.1774,49.3231,91446.0
2016-03-04 10:00:00,57.54,57.58,57.46,57.56,75938.0,49.3231,49.3574,49.2546,49.3403,75938.0
2016-03-04 10:10:00,57.55,57.6,57.49,57.58,93152.0,49.3317,49.3746,49.2803,49.3574,93152.0
2016-03-04 10:20:00,57.58,57.62,57.51,57.59,79002.0,49.3574,49.3917,49.2974,49.366,79002.0
2016-03-04 10:30:00,57.59,57.77,57.59,57.73,45213.0,49.366,49.5203,49.366,49.486,45213.0
2016-03-04 10:40:00,57.74,57.86,57.74,57.83,103670.0,49.4946,49.5974,49.4946,49.5717,103670.0
2016-03-04 10:50:00,57.83,57.89,57.78,57.83,54853.0,49.5717,49.6232,49.5289,49.5717,54853.0
2016-03-04 11:00:00,57.84,58.01,57.83,57.97,55698.0,49.5803,49.726,49.5717,49.6917,55698.0
2016-03-04 11:10:00,57.97,58.01,57.89,58.01,41374.0,49.6917,49.726,49.6232,49.726,41374.0
2016-03-04 11:20:00,58.02,58.02,57.8,57.81,47438.0,49.7346,49.7346,49.546,49.5546,47438.0
2016-03-04 11:30:00,57.81,57.92,57.81,57.83,52910.0,49.5546,49.6489,49.5546,49.5717,52910.0
2016-03-04 11:40:00,57.82,57.89,57.76,57.81,67096.0,49.5632,49.6232,49.5117,49.5546,67096.0
2016-03-04 11:50:00,57.81,57.94,57.81,57.94,27411.0,49.5546,49.666,49.5546,49.666,27411.0
2016-03-04 12:00:00,57.94,57.97,57.9,57.96,74777.0,49.666,49.6917,49.6317,49.6832,74777.0
2016-03-04 12:10:00,57.97,57.97,57.87,57.89,58424.0,49.6917,49.6917,49.606,49.6232,58424.0
2016-03-04 12:20:00,57.89,57.93,57.85,57.93,30653.0,49.6232,49.6574,49.5889,49.6574,30653.0
2016-03-04 12:30:00,57.93,57.95,57.85,57.85,50621.0,49.6574,49.6746,49.5889,49.5889,50621.0
2016-03-04 12:40:00,57.86,57.93,57.85,57.93,34633.0,49.5974,49.6574,49.5889,49.6574,34633.0
2016-03-04 12:50:00,57.93,57.95,57.89,57.91,37798.0,49.6574,49.6746,49.6232,49.6403,37798.0
2016-03-04 13:00:00,57.91,57.98,57.9,57.96,25145.0,49.6403,49.7003,49.6317,49.6832,25145.0
2016-03-04 13:10:00,57.96,57.97,57.95,57.95,24588.0,49.6832,49.6917,49.6746,49.6746,24588.0
2016-03-04 13:20:00,57.95,57.96,57.9,57.92,24984.0,49.6746,49.6832,49.6317,49.6489,24984.0
2016-03-04 13:30:00,57.92,57.95,57.9,57.92,34894.0,49.6489,49.6746,49.6317,49.6489,34894.0
2016-03-04 13:40:00,57.93,58.01,57.93,57.98,45822.0,49.6574,49.726,49.6574,49.7003,45822.0
2016-03-04 13:50:00,57.98,58.02,57.97,58.0,69742.0,49.7003,49.7346,49.6917,49.7174,69742.0
2016-03-04 14:00:00,57.99,58.01,57.97,58.0,32703.0,49.7089,49.726,49.6917,49.7174,32703.0
2016-03-04 14:10:00,57.99,58.02,57.98,57.98,60073.0,49.7089,49.7346,49.7003,49.7003,60073.0
2016-03-04 14:20:00,57.98,58.01,57.94,57.98,50868.0,49.7003,49.726,49.666,49.7003,50868.0
2016-03-04 14:30:00,57.97,58.0,57.91,57.95,30686.0,49.6917,49.7174,49.6403,49.6746,30686.0
2016-03-04 14:40:00,57.95,57.95,57.85,57.91,70848.0,49.6746,49.6746,49.5889,49.6403,70848.0
2016-03-04 14:50:00,57.9,57.91,57.76,57.76,91489.0,49.6317,49.6403,49.5117,49.5117,91489.0
2016-03-04 15:00:00,57.77,57.77,57.69,57.76,104159.0,49.5203,49.5203,49.4517,49.5117,104159.0
2016-03-04 15:10:00,57.76,57.86,57.74,57.85,61096.0,49.5117,49.5974,49.4946,49.5889,61096.0
2016-03-04 15:20:00,57.86,57.98,57.83,57.98,68963.0,49.5974,49.7003,49.5717,49.7003,68963.0
2016-03-04 15:30:00,57.97,57.99,57.94,57.96,97661.0,49.6917,49.7089,49.666,49.6832,97661.0
2016-03-04 15:40:00,57.97,58.08,57.96,58.05,157541.0,49.6917,49.786,49.6832,49.7603,157541.0
2016-03-04 15:50:00,58.05,58.07,57.97,58.0,343296.0,49.7603,49.7775,49.6917,49.7174,343296.0
2016-03-07 09:30:00,57.48,57.78,57.25,57.43,145863.0,49.2717,49.5289,49.0745,49.2288,145863.0
2016-03-07 09:40:00,57.41,57.41,57.21,57.23,63610.0,49.2117,49.2117,49.0403,49.0574,63610.0
2016-03-07 09:50:00,57.22,57.26,57.15,57.16,50047.0,49.0488,49.0831,48.9888,48.9974,50047.0
2016-03-07 10:00:00,57.15,57.16,56.98,56.99,108755.0,48.9888,48.9974,48.8431,48.8517,108755.0
2016-03-07 10:10:00,57.01,57.09,56.99,57.06,132240.0,48.8688,48.9374,48.8517,48.9117,132240.0
2016-03-07 10:20:00,57.05,57.16,57.04,57.14,55924.0,48.9031,48.9974,48.8945,48.9803,55924.0
2016-03-07 10:30:00,57.15,57.37,57.15,57.34,66182.0,48.9888,49.1774,48.9888,49.1517,66182.0
2016-03-07 10:40:00,57.36,57.42,57.31,57.33,46265.0,49.1688,49.2203,49.126,49.1431,46265.0
2016-03-07 10:50:00,57.34,57.38,57.33,57.38,34613.0,49.1517,49.186,49.1431,49.186,34613.0
2016-03-07 11:00:00,57.39,57.45,57.31,57.35,36877.0,49.1946,49.246,49.126,49.1603,36877.0
2016-03-07 11:10:00,57.36,57.49,57.35,57.46,35056.0,49.1688,49.2803,49.1603,49.2546,35056.0
2016-03-07 11:20:00,57.46,57.56,57.45,57.55,32220.0,49.2546,49.3403,49.246,49.3317,32220.0
2016-03-07 11:30:00,57.55,57.62,57.5,57.6,31007.0,49.3317,49.3917,49.2888,49.3746,31007.0
2016-03-07 11:40:00,57.61,57.72,57.59,57.72,57736.0,49.3831,49.4774,49.366,49.4774,57736.0
2016-03-07 11:50:00,57.7,57.76,57.69,57.76,30959.0,49.4603,49.5117,49.4517,49.5117,30959.0
2016-03-07 12:00:00,57.76,57.76,57.72,57.75,30699.0,49.5117,49.5117,49.4774,49.5031,30699.0
2016-03-07 12:10:00,57.75,57.8,57.69,57.69,38084.0,49.5031,49.546,49.4517,49.4517,38084.0
2016-03-07 12:20:00,57.7,57.81,57.66,57.81,95053.0,49.4603,49.5546,49.426,49.5546,95053.0
2016-03-07 12:30:00,57.8,57.91,57.8,57.87,24663.0,49.546,49.6403,49.546,49.606,24663.0
2016-03-07 12:40:00,57.88,57.94,57.81,57.83,31169.0,49.6146,49.666,49.5546,49.5717,31169.0
2016-03-07 12:50:00,57.84,57.92,57.84,57.9,19256.0,49.5803,49.6489,49.5803,49.6317,19256.0
2016-03-07 13:00:00,57.9,57.97,57.89,57.95,33604.0,49.6317,49.6917,49.6232,49.6746,33604.0
2016-03-07 13:10:00,57.94,57.96,57.79,57.81,65442.0,49.666,49.6832,49.5374,49.5546,65442.0
2016-03-07 13:20:00,57.8,57.81,57.66,57.66,37336.0,49.546,49.5546,49.426,49.426,37336.0
2016-03-07 13:30:00,57.67,57.69,57.57,57.59,34352.0,49.4346,49.4517,49.3489,49.366,34352.0
2016-03-07 13:40:00,57.59,57.72,57.59,57.72,15283.0,49.366,49.4774,49.366,49.4774,15283.0
2016-03-07 13:50:00,57.72,57.76,57.66,57.66,44782.0,49.4774,49.5117,49.426,49.426,44782.0
2016-03-07 14:00:00,57.67,57.72,57.62,57.67,48156.0,49.4346,49.4774,49.3917,49.4346,48156.0
2016-03-07 14:10:00,57.66,57.68,57.59,57.59,29377.0,49.426,49.4431,49.366,49.366,29377.0
2016-03-07 14:20:00,57.59,57.67,57.58,57.6,30674.0,49.366,49.4346,49.3574,49.3746,30674.0
2016-03-07 14:30:00,57.59,57.61,57.47,57.53,39948.0,49.366,49.3831,49.2631,49.3146,39948.0
2016-03-07 14:40:00,57.53,57.59,57.51,57.58,31181.0,49.3146,49.366,49.2974,49.3574,31181.0
2016-03-07 14:50:00,57.57,57.6,57.54,57.56,51849.0,49.3489,49.3746,49.3231,49.3403,51849.0
2016-03-07 15:00:00,57.57,57.57,57.46,57.54,39907.0,49.3489,49.3489,49.2546,49.3231,39907.0
2016-03-07 15:10:00,57.53,57.62,57.53,57.6,45810.0,49.3146,49.3917,49.3146,49.3746,45810.0
2016-03-07 15:20:00,57.61,57.64,57.54,57.6,69520.0,49.3831,49.4089,49.3231,49.3746,69520.0
2016-03-07 15:30:00,57.61,57.71,57.59,57.67,79252.0,49.3831,49.4689,49.366,49.4346,79252.0
2016-03-07 15:40:00,57.67,57.68,57.58,57.61,78359.0,49.4346,49.4431,49.3574,49.3831,78359.0
2016-03-07 15:50:00,57.62,57.68,57.54,57.68,165391.0,49.3917,49.4431,49.3231,49.4431,165391.0
2016-03-08 09:30:00,57.37,57.49,57.36,57.38,67389.0,49.1774,49.2803,49.1688,49.186,67389.0
2016-03-08 09:40:00,57.37,57.6,57.35,57.55,39262.0,49.1774,49.3746,49.1603,49.3317,39262.0
2016-03-08 09:50:00,57.54,57.57,57.29,57.29,54999.0,49.3231,49.3489,49.1088,49.1088,54999.0
2016-03-08 10:00:00,57.31,57.49,57.31,57.43,48953.0,49.126,49.2803,49.126,49.2288,48953.0
2016-03-08 10:10:00,57.44,57.55,57.44,57.51,33540.0,49.2374,49.3317,49.2374,49.2974,33540.0
2016-03-08 10:20:00,57.51,57.55,57.46,57.52,45688.0,49.2974,49.3317,49.2546,49.306,45688.0
2016-03-08 10:30:00,57.52,57.73,57.49,57.73,65743.0,49.306,49.486,49.2803,49.486,65743.0
2016-03-08 10:40:00,57.72,57.72,57.53,57.54,51744.0,49.4774,49.4774,49.3146,49.3231,51744.0
2016-03-08 10:50:00,57.54,57.66,57.54,57.64,61892.0,49.3231,49.426,49.3231,49.4089,61892.0
2016-03-08 11:00:00,57.65,57.8,57.63,57.75,51969.0,49.4174,49.546,49.4003,49.5031,51969.0
2016-03-08 11:10:00,57.75,57.85,57.74,57.8,53501.0,49.5031,49.5889,49.4946,49.546,53501.0
2016-03-08 11:20:00,57.8,58.05,57.79,57.91,145904.0,49.546,49.7603,49.5374,49.6403,145904.0
2016-03-08 11:30:00,57.91,57.94,57.79,57.8,48654.0,49.6403,49.666,49.5374,49.546,48654.0
2016-03-08 11:40:00,57.81,57.93,57.78,57.86,47646.0,49.5546,49.6574,49.5289,49.5974,47646.0
2016-03-08 11:50:00,57.85,58.03,57.85,58.02,39597.0,49.5889,49.7432,49.5889,49.7346,39597.0
2016-03-08 12:00:00,58.0,58.08,57.94,58.07,40140.0,49.7174,49.786,49.666,49.7775,40140.0
2016-03-08 12:10:00,58.07,58.12,58.06,58.09,31056.0,49.7775,49.8203,49.7689,49.7946,31056.0
2016-03-08 12:20:00,58.08,58.16,58.0,58.01,28028.0,49.786,49.8546,49.7174,49.726,28028.0
2016-03-08 12:30:00,58.03,58.03,57.91,57.92,18136.0,49.7432,49.7432,49.6403,49.6489,18136.0
2016-03-08 12:40:00,57.92,57.93,57.78,57.79,48483.0,49.6489,49.6574,49.5289,49.5374,48483.0
2016-03-08 12:50:00,57.79,57.83,57.74,57.83,39481.0,49.5374,49.5717,49.4946,49.5717,39481.0
2016-03-08 13:00:00,57.83,57.87,57.79,57.8,27551.0,49.5717,49.606,49.5374,49.546,27551.0
2016-03-08 13:10:00,57.79,57.8,57.71,57.73,24763.0,49.5374,49.546,49.4689,49.486,24763.0
2016-03-08 13:20:00,57.73,57.77,57.72,57.75,37654.0,49.486,49.5203,49.4774,49.5031,37654.0
2016-03-08 13:30:00,57.76,57.84,57.75,57.8,44709.0,49.5117,49.5803,49.5031,49.546,44709.0
2016-03-08 13:40:00,57.8,57.8,57.71,57.76,27190.0,49.546,49.546,49.4689,49.5117,27190.0
2016-03-08 13:50:00,57.75,57.75,57.67,57.68,24359.0,49.5031,49.5031,49.4346,49.4431,24359.0
2016-03-08 14:00:00,57.68,57.83,57.64,57.82,37694.0,49.4431,49.5717,49.4089,49.5632,37694.0
2016-03-08 14:10:00,57.84,57.84,57.71,57.73,37959.0,49.5803,49.5803,49.4689,49.486,37959.0
2016-03-08 14:20:00,57.73,57.75,57.62,57.64,27067.0,49.486,49.5031,49.3917,49.4089,27067.0
2016-03-08 14:30:00,57.64,57.67,57.59,57.59,28081.0,49.4089,49.4346,49.366,49.366,28081.0
2016-03-08 14:40:00,57.6,57.65,57.58,57.59,39528.0,49.3746,49.4174,49.3574,49.366,39528.0
2016-03-08 14:50:00,57.58,57.61,57.55,57.59,43219.0,49.3574,49.3831,49.3317,49.366,43219.0
2016-03-08 15:00:00,57.58,57.61,57.51,57.55,46063.0,49.3574,49.3831,49.2974,49.3317,46063.0
2016-03-08 15:10:00,57.55,57.57,57.46,57.47,62636.0,49.3317,49.3489,49.2546,49.2631,62636.0
2016-03-08 15:20:00,57.48,57.55,57.47,57.47,45304.0,49.2717,49.3317,49.2631,49.2631,45304.0
2016-03-08 15:30:00,57.46,57.51,57.44,57.47,90692.0,49.2546,49.2974,49.2374,49.2631,90692.0
2016-03-08 15:40:00,57.47,57.53,57.42,57.53,123432.0,49.2631,49.3146,49.2203,49.3146,123432.0
2016-03-08 15:50:00,57.53,57.55,57.41,57.44,241689.0,49.3146,49.3317,49.2117,49.2374,241689.0
2016-03-09 09:30:00,57.38,57.71,57.11,57.68,38255.0,49.186,49.4689,48.9545,49.4431,38255.0
2016-03-09 09:40:00,57.7,57.82,57.69,57.76,21047.0,49.4603,49.5632,49.4517,49.5117,21047.0
2016-03-09 09:50:00,57.75,57.81,57.68,57.74,29094.0,49.5031,49.5546,49.4431,49.4946,29094.0
2016-03-09 10:00:00,57.74,57.76,57.64,57.66,17878.0,49.4946,49.5117,49.4089,49.426,17878.0
2016-03-09 10:10:00,57.64,57.74,57.62,57.62,13915.0,49.4089,49.4946,49.3917,49.3917,13915.0
2016-03-09 10:20:00,57.62,57.76,57.62,57.71,14859.0,49.3917,49.5117,49.3917,49.4689,14859.0
2016-03-09 10:30:00,57.72,57.88,57.72,57.84,28136.0,49.4774,49.6146,49.4774,49.5803,28136.0
2016-03-09 10:40:00,57.84,57.86,57.75,57.75,21614.0,49.5803,49.5974,49.5031,49.5031,21614.0
2016-03-09 10:50:00,57.74,57.74,57.51,57.57,22563.0,49.4946,49.4946,49.2974,49.3489,22563.0
2016-03-09 11:00:00,57.57,57.61,57.56,57.6,15934.0,49.3489,49.3831,49.3403,49.3746,15934.0
2016-03-09 11:10:00,57.6,57.65,57.56,57.65,21257.0,49.3746,49.4174,49.3403,49.4174,21257.0
2016-03-09 11:20:00,57.66,57.77,57.64,57.75,11610.0,49.426,49.5203,49.4089,49.5031,11610.0
2016-03-09 11:30:00,57.76,57.77,57.6,57.67,15044.0,49.5117,49.5203,49.3746,49.4346,15044.0
2016-03-09 11:40:00,57.67,57.67,57.59,57.61,10842.0,49.4346,49.4346,49.366,49.3831,10842.0
2016-03-09 11:50:00,57.61,57.72,57.61,57.68,12425.0,49.3831,49.4774,49.3831,49.4431,12425.0
2016-03-09 12:00:00,57.68,57.68,57.61,57.61,7469.0,49.4431,49.4431,49.3831,49.3831,7469.0
2016-03-09 12:10:00,57.62,57.65,57.59,57.63,8599.0,49.3917,49.4174,49.366,49.4003,8599.0
2016-03-09 12:20:00,57.62,57.7,57.62,57.7,10016.0,49.3917,49.4603,49.3917,49.4603,10016.0
2016-03-09 12:30:00,57.71,57.72,57.63,57.69,17865.0,49.4689,49.4774,49.4003,49.4517,17865.0
2016-03-09 12:40:00,57.69,57.69,57.59,57.59,16800.0,49.4517,49.4517,49.366,49.366,16800.0
2016-03-09 12:50:00,57.59,57.6,57.55,57.55,8072.0,49.366,49.3746,49.3317,49.3317,8072.0
2016-03-09 13:00:00,57.55,57.6,57.54,57.57,10350.0,49.3317,49.3746,49.3231,49.3489,10350.0
2016-03-09 13:10:00,57.55,57.65,57.55,57.59,15387.0,49.3317,49.4174,49.3317,49.366,15387.0
2016-03-09 13:20:00,57.6,57.6,57.57,57.6,8869.0,49.3746,49.3746,49.3489,49.3746,8869.0
2016-03-09 13:30:00,57.6,57.67,57.6,57.63,12867.0,49.3746,49.4346,49.3746,49.4003,12867.0
2016-03-09 13:40:00,57.63,57.73,57.62,57.73,15421.0,49.4003,49.486,49.3917,49.486,15421.0
2016-03-09 13:50:00,57.74,57.76,57.68,57.71,24523.0,49.4946,49.5117,49.4431,49.4689,24523.0
2016-03-09 14:00:00,57.71,57.72,57.69,57.72,23552.0,49.4689,49.4774,49.4517,49.4774,23552.0
2016-03-09 14:10:00,57.72,57.74,57.68,57.72,20793.0,49.4774,49.4946,49.4431,49.4774,20793.0
2016-03-09 14:20:00,57.72,57.76,57.68,57.75,18419.0,49.4774,49.5117,49.4431,49.5031,18419.0
2016-03-09 14:30:00,57.76,57.76,57.67,57.71,23149.0,49.5117,49.5117,49.4346,49.4689,23149.0
2016-03-09 14:40:00,57.7,57.74,57.69,57.71,23053.0,49.4603,49.4946,49.4517,49.4689,23053.0
2016-03-09 14:50:00,57.7,57.7,57.63,57.66,18288.0,49.4603,49.4603,49.4003,49.426,18288.0
2016-03-09 15:00:00,57.65,57.69,57.59,57.59,17876.0,49.4174,49.4517,49.366,49.366,17876.0
2016-03-09 15:10:00,57.59,57.59,57.54,57.54,24965.0,49.366,49.366,49.3231,49.3231,24965.0
2016-03-09 15:20:00,57.54,57.57,57.48,57.56,23983.0,49.3231,49.3489,49.2717,49.3403,23983.0
2016-03-09 15:30:00,57.55,57.65,57.55,57.62,70952.0,49.3317,49.4174,49.3317,49.3917,70952.0
2016-03-09 15:40:00,57.61,57.66,57.58,57.6,42121.0,49.3831,49.426,49.3574,49.3746,42121.0
2016-03-09 15:50:00,57.59,57.74,57.51,57.71,363345.0,49.366,49.4946,49.2974,49.4689,363345.0
2016-03-10 09:30:00,57.91,58.0,57.52,57.98,39406.0,49.6403,49.7174,49.306,49.7003,39406.0
2016-03-10 09:40:00,58.0,58.07,57.9,58.07,17641.0,49.7174,49.7775,49.6317,49.7775,17641.0
2016-03-10 09:50:00,58.08,58.25,58.03,58.23,41192.0,49.786,49.9317,49.7432,49.9146,41192.0
2016-03-10 10:00:00,58.23,58.3,58.16,58.21,33202.0,49.9146,49.9746,49.8546,49.8975,33202.0
2016-03-10 10:10:00,58.2,58.22,58.14,58.17,18638.0,49.8889,49.906,49.8375,49.8632,18638.0
2016-03-10 10:20:00,58.17,58.25,58.14,58.16,13902.0,49.8632,49.9317,49.8375,49.8546,13902.0
2016-03-10 10:30:00,58.15,58.15,57.91,57.99,39418.0,49.846,49.846,49.6403,49.7089,39418.0
2016-03-10 10:40:00,57.97,58.0,57.89,57.89,36081.0,49.6917,49.7174,49.6232,49.6232,36081.0
2016-03-10 10:50:00,57.88,57.96,57.78,57.8,24638.0,49.6146,49.6832,49.5289,49.546,24638.0
2016-03-10 11:00:00,57.79,57.8,57.65,57.77,23264.0,49.5374,49.546,49.4174,49.5203,23264.0
2016-03-10 11:10:00,57.77,57.81,57.68,57.68,18642.0,49.5203,49.5546,49.4431,49.4431,18642.0
2016-03-10 11:20:00,57.67,57.69,57.46,57.6,17547.0,49.4346,49.4517,49.2546,49.3746,17547.0
2016-03-10 11:30:00,57.6,57.73,57.5,57.7,162366.0,49.3746,49.486,49.2888,49.4603,162366.0
2016-03-10 11:40:00,57.71,57.81,57.7,57.74,33309.0,49.4689,49.5546,49.4603,49.4946,33309.0
2016-03-10 11:50:00,57.75,57.75,57.66,57.66,21026.0,49.5031,49.5031,49.426,49.426,21026.0
2016-03-10 12:00:00,57.65,57.72,57.64,57.67,18459.0,49.4174,49.4774,49.4089,49.4346,18459.0
2016-03-10 12:10:00,57.66,57.68,57.56,57.57,11130.0,49.426,49.4431,49.3403,49.3489,11130.0
2016-03-10 12:20:00,57.57,57.57,57.43,57.45,18381.0,49.3489,49.3489,49.2288,49.246,18381.0
2016-03-10 12:30:00,57.46,57.48,57.29,57.3,34392.0,49.2546,49.2717,49.1088,49.1174,34392.0
2016-03-10 12:40:00,57.31,57.33,57.22,57.31,18187.0,49.126,49.1431,49.0488,49.126,18187.0
2016-03-10 12:50:00,57.32,57.43,57.31,57.4,23013.0,49.1346,49.2288,49.126,49.2031,23013.0
2016-03-10 13:00:00,57.39,57.42,57.31,57.33,12828.0,49.1946,49.2203,49.126,49.1431,12828.0
2016-03-10 13:10:00,57.31,57.42,57.26,57.42,13112.0,49.126,49.2203,49.0831,49.2203,13112.0
2016-03-10 13:20:00,57.42,57.42,57.34,57.4,22361.0,49.2203,49.2203,49.1517,49.2031,22361.0
2016-03-10 13:30:00,57.39,57.43,57.38,57.42,32625.0,49.1946,49.2288,49.186,49.2203,32625.0
2016-03-10 13:40:00,57.42,57.42,57.36,57.37,21440.0,49.2203,49.2203,49.1688,49.1774,21440.0
2016-03-10 13:50:00,57.37,57.43,57.36,57.42,28931.0,49.1774,49.2288,49.1688,49.2203,28931.0
2016-03-10 14:00:00,57.43,57.48,57.39,57.4,32011.0,49.2288,49.2717,49.1946,49.2031,32011.0
2016-03-10 14:10:00,57.4,57.5,57.38,57.49,18001.0,49.2031,49.2888,49.186,49.2803,18001.0
2016-03-10 14:20:00,57.49,57.63,57.47,57.6,48379.0,49.2803,49.4003,49.2631,49.3746,48379.0
2016-03-10 14:30:00,57.6,57.61,57.53,57.56,24675.0,49.3746,49.3831,49.3146,49.3403,24675.0
2016-03-10 14:40:00,57.57,57.71,57.57,57.7,39489.0,49.3489,49.4689,49.3489,49.4603,39489.0
2016-03-10 14:50:00,57.69,57.72,57.63,57.63,21233.0,49.4517,49.4774,49.4003,49.4003,21233.0
2016-03-10 15:00:00,57.63,57.65,57.54,57.61,51529.0,49.4003,49.4174,49.3231,49.3831,51529.0
2016-03-10 15:10:00,57.62,57.71,57.57,57.67,50286.0,49.3917,49.4689,49.3489,49.4346,50286.0
2016-03-10 15:20:00,57.67,57.77,57.63,57.71,133255.0,49.4346,49.5203,49.4003,49.4689,133255.0
2016-03-10 15:30:00,57.72,57.72,57.62,57.62,129475.0,49.4774,49.4774,49.3917,49.3917,129475.0
2016-03-10 15:40:00,57.62,57.69,57.59,57.63,55953.0,49.3917,49.4517,49.366,49.4003,55953.0
2016-03-10 15:50:00,57.64,57.74,57.64,57.73,102712.0,49.4089,49.4946,49.4089,49.486,102712.0
2016-03-11 09:30:00,57.73,58.31,57.73,58.1,51848.0,49.486,49.9832,49.486,49.8032,51848.0
2016-03-11 09:40:00,58.1,58.34,58.05,58.29,42225.0,49.8032,50.0089,49.7603,49.966,42225.0
2016-03-11 09:50:00,58.3,58.34,58.23,58.32,29510.0,49.9746,50.0089,49.9146,49.9918,29510.0
2016-03-11 10:00:00,58.31,58.39,58.24,58.24,28009.0,49.9832,50.0518,49.9232,49.9232,28009.0
2016-03-11 10:10:00,58.25,58.36,58.25,58.34,30231.0,49.9317,50.026,49.9317,50.0089,30231.0
2016-03-11 10:20:00,58.34,58.34,58.29,58.3,13243.0,50.0089,50.0089,49.966,49.9746,13243.0
2016-03-11 10:30:00,58.31,58.46,58.31,58.41,28979.0,49.9832,50.1118,49.9832,50.0689,28979.0
2016-03-11 10:40:00,58.41,58.44,58.37,58.39,17505.0,50.0689,50.0946,50.0346,50.0518,17505.0
2016-03-11 10:50:00,58.39,58.4,58.31,58.37,17507.0,50.0518,50.0603,49.9832,50.0346,17507.0
2016-03-11 11:00:00,58.37,58.48,58.37,58.48,24898.0,50.0346,50.1289,50.0346,50.1289,24898.0
2016-03-11 11:10:00,58.48,58.54,58.46,58.54,38221.0,50.1289,50.1803,50.1118,50.1803,38221.0
2016-03-11 11:20:00,58.54,58.56,58.49,58.52,18492.0,50.1803,50.1975,50.1375,50.1632,18492.0
2016-03-11 11:30:00,58.53,58.59,58.51,58.55,34099.0,50.1718,50.2232,50.1546,50.1889,34099.0
2016-03-11 11:40:00,58.54,58.58,58.53,58.53,19954.0,50.1803,50.2146,50.1718,50.1718,19954.0
2016-03-11 11:50:00,58.53,58.6,58.51,58.59,18600.0,50.1718,50.2318,50.1546,50.2232,18600.0
2016-03-11 12:00:00,58.59,58.6,58.54,58.59,25073.0,50.2232,50.2318,50.1803,50.2232,25073.0
2016-03-11 12:10:00,58.59,58.6,58.56,58.6,16416.0,50.2232,50.2318,50.1975,50.2318,16416.0
2016-03-11 12:20:00,58.6,58.65,58.59,58.64,25511.0,50.2318,50.2746,50.2232,50.2661,25511.0
2016-03-11 12:30:00,58.64,58.69,58.57,58.57,16932.0,50.2661,50.3089,50.206,50.206,16932.0
2016-03-11 12:40:00,58.57,58.59,58.55,58.58,10094.0,50.206,50.2232,50.1889,50.2146,10094.0
2016-03-11 12:50:00,58.58,58.58,58.53,58.54,10444.0,50.2146,50.2146,50.1718,50.1803,10444.0
2016-03-11 13:00:00,58.55,58.55,58.49,58.5,17589.0,50.1889,50.1889,50.1375,50.146,17589.0
2016-03-11 13:10:00,58.5,58.52,58.48,58.52,18775.0,50.146,50.1632,50.1289,50.1632,18775.0
2016-03-11 13:20:00,58.52,58.53,58.49,58.5,20379.0,50.1632,50.1718,50.1375,50.146,20379.0
2016-03-11 13:30:00,58.51,58.54,58.45,58.47,21546.0,50.1546,50.1803,50.1032,50.1203,21546.0
2016-03-11 13:40:00,58.47,58.52,58.45,58.52,17871.0,50.1203,50.1632,50.1032,50.1632,17871.0
2016-03-11 13:50:00,58.53,58.59,58.5,58.58,27656.0,50.1718,50.2232,50.146,50.2146,27656.0
2016-03-11 14:00:00,58.58,58.63,58.58,58.59,14286.0,50.2146,50.2575,50.2146,50.2232,14286.0
2016-03-11 14:10:00,58.6,58.61,58.51,58.52,16177.0,50.2318,50.2403,50.1546,50.1632,16177.0
2016-03-11 14:20:00,58.52,58.57,58.5,58.56,18853.0,50.1632,50.206,50.146,50.1975,18853.0
2016-03-11 14:30:00,58.57,58.6,58.56,58.58,19478.0,50.206,50.2318,50.1975,50.2146,19478.0
2016-03-11 14:40:00,58.57,58.6,58.53,58.59,33323.0,50.206,50.2318,50.1718,50.2232,33323.0
2016-03-11 14:50:00,58.59,58.59,58.51,58.51,15043.0,50.2232,50.2232,50.1546,50.1546,15043.0
2016-03-11 15:00:00,58.51,58.63,58.5,58.62,27192.0,50.1546,50.2575,50.146,50.2489,27192.0
2016-03-11 15:10:00,58.63,58.7,58.62,58.65,30300.0,50.2575,50.3175,50.2489,50.2746,30300.0
2016-03-11 15:20:00,58.65,58.73,58.64,58.7,36927.0,50.2746,50.3432,50.2661,50.3175,36927.0
2016-03-11 15:30:00,58.69,58.69,58.64,58.68,44533.0,50.3089,50.3089,50.2661,50.3003,44533.0
2016-03-11 15:40:00,58.69,58.75,58.67,58.72,60983.0,50.3089,50.3603,50.2918,50.3346,60983.0
2016-03-11 15:50:00,58.73,58.77,58.72,58.74,179172.0,50.3432,50.3775,50.3346,50.3518,179172.0
2016-03-14 09:30:00,58.48,58.67,58.41,58.51,30625.0,50.1289,50.2918,50.0689,50.1546,30625.0
2016-03-14 09:40:00,58.53,58.65,58.52,58.63,33556.0,50.1718,50.2746,50.1632,50.2575,33556.0
2016-03-14 09:50:00,58.62,58.64,58.51,58.54,20492.0,50.2489,50.2661,50.1546,50.1803,20492.0
2016-03-14 10:00:00,58.54,58.61,58.5,58.58,14827.0,50.1803,50.2403,50.146,50.2146,14827.0
2016-03-14 10:10:00,58.58,58.74,58.57,58.72,80549.0,50.2146,50.3518,50.206,50.3346,80549.0
2016-03-14 10:20:00,58.74,58.83,58.71,58.73,33050.0,50.3518,50.4289,50.3261,50.3432,33050.0
2016-03-14 10:30:00,58.74,58.77,58.69,58.7,20134.0,50.3518,50.3775,50.3089,50.3175,20134.0
2016-03-14 10:40:00,58.69,58.69,58.6,58.63,30381.0,50.3089,50.3089,50.2318,50.2575,30381.0
2016-03-14 10:50:00,58.63,58.71,58.63,58.65,20552.0,50.2575,50.3261,50.2575,50.2746,20552.0
2016-03-14 11:00:00,58.66,58.69,58.6,58.63,20304.0,50.2832,50.3089,50.2318,50.2575,20304.0
2016-03-14 11:10:00,58.64,58.72,58.64,58.71,12443.0,50.2661,50.3346,50.2661,50.3261,12443.0
2016-03-14 11:20:00,58.72,58.76,58.71,58.74,24454.0,50.3346,50.3689,50.3261,50.3518,24454.0
2016-03-14 11:30:00,58.73,58.75,58.69,58.7,18792.0,50.3432,50.3603,50.3089,50.3175,18792.0
2016-03-14 11:40:00,58.7,58.7,58.62,58.65,20776.0,50.3175,50.3175,50.2489,50.2746,20776.0
2016-03-14 11:50:00,58.67,58.71,58.57,58.58,18152.0,50.2918,50.3261,50.206,50.2146,18152.0
2016-03-14 12:00:00,58.59,58.65,58.59,58.64,9193.0,50.2232,50.2746,50.2232,50.2661,9193.0
2016-03-14 12:10:00,58.67,58.77,58.66,58.77,13830.0,50.2918,50.3775,50.2832,50.3775,13830.0
2016-03-14 12:20:00,58.77,58.77,58.71,58.72,9748.0,50.3775,50.3775,50.3261,50.3346,9748.0
2016-03-14 12:30:00,58.72,58.83,58.71,58.8,20582.0,50.3346,50.4289,50.3261,50.4032,20582.0
2016-03-14 12:40:00,58.8,58.8,58.73,58.75,12536.0,50.4032,50.4032,50.3432,50.3603,12536.0
2016-03-14 12:50:00,58.75,58.82,58.73,58.81,30789.0,50.3603,50.4203,50.3432,50.4118,30789.0
2016-03-14 13:00:00,58.82,58.87,58.8,58.87,48393.0,50.4203,50.4632,50.4032,50.4632,48393.0
2016-03-14 13:10:00,58.87,58.87,58.82,58.86,50328.0,50.4632,50.4632,50.4203,50.4546,50328.0
2016-03-14 13:20:00,58.85,58.86,58.81,58.82,37529.0,50.4461,50.4546,50.4118,50.4203,37529.0
2016-03-14 13:30:00,58.82,58.86,58.76,58.77,56620.0,50.4203,50.4546,50.3689,50.3775,56620.0
2016-03-14 13:40:00,58.76,58.78,58.74,58.74,19202.0,50.3689,50.3861,50.3518,50.3518,19202.0
2016-03-14 13:50:00,58.74,58.82,58.74,58.8,43095.0,50.3518,50.4203,50.3518,50.4032,43095.0
2016-03-14 14:00:00,58.8,58.8,58.77,58.8,51282.0,50.4032,50.4032,50.3775,50.4032,51282.0
2016-03-14 14:10:00,58.8,58.8,58.69,58.69,27540.0,50.4032,50.4032,50.3089,50.3089,27540.0
2016-03-14 14:20:00,58.69,58.78,58.69,58.77,32546.0,50.3089,50.3861,50.3089,50.3775,32546.0
2016-03-14 14:30:00,58.77,58.78,58.74,58.76,17696.0,50.3775,50.3861,50.3518,50.3689,17696.0
2016-03-14 14:40:00,58.77,58.85,58.76,58.84,19519.0,50.3775,50.4461,50.3689,50.4375,19519.0
2016-03-14 14:50:00,58.84,58.87,58.84,58.85,26340.0,50.4375,50.4632,50.4375,50.4461,26340.0
2016-03-14 15:00:00,58.85,58.87,58.83,58.86,25699.0,50.4461,50.4632,50.4289,50.4546,25699.0
2016-03-14 15:10:00,58.86,58.87,58.83,58.85,39306.0,50.4546,50.4632,50.4289,50.4461,39306.0
2016-03-14 15:20:00,58.86,58.92,58.84,58.92,56624.0,50.4546,50.5061,50.4375,50.5061,56624.0
2016-03-14 15:30:00,58.92,58.93,58.85,58.9,137376.0,50.5061,50.5146,50.4461,50.4889,137376.0
2016-03-14 15:40:00,58.9,58.96,58.89,58.95,111742.0,50.4889,50.5404,50.4804,50.5318,111742.0
2016-03-14 15:50:00,58.95,58.95,58.82,58.84,230531.0,50.5318,50.5318,50.4203,50.4375,230531.0
2016-03-15 09:30:00,58.36,58.53,58.21,58.5,45404.0,50.026,50.1718,49.8975,50.146,45404.0
2016-03-15 09:40:00,58.49,58.65,58.49,58.63,30638.0,50.1375,50.2746,50.1375,50.2575,30638.0
2016-03-15 09:50:00,58.62,58.67,58.6,58.64,21415.0,50.2489,50.2918,50.2318,50.2661,21415.0
2016-03-15 10:00:00,58.63,58.74,58.58,58.74,29679.0,50.2575,50.3518,50.2146,50.3518,29679.0
2016-03-15 10:10:00,58.75,58.83,58.72,58.82,21637.0,50.3603,50.4289,50.3346,50.4203,21637.0
2016-03-15 10:20:00,58.81,58.93,58.8,58.9,27972.0,50.4118,50.5146,50.4032,50.4889,27972.0
2016-03-15 10:30:00,58.89,58.92,58.81,58.83,26905.0,50.4804,50.5061,50.4118,50.4289,26905.0
2016-03-15 10:40:00,58.83,58.84,58.74,58.75,30827.0,50.4289,50.4375,50.3518,50.3603,30827.0
2016-03-15 10:50:00,58.74,58.76,58.66,58.69,41843.0,50.3518,50.3689,50.2832,50.3089,41843.0
2016-03-15 11:00:00,58.7,58.77,58.66,58.76,92265.0,50.3175,50.3775,50.2832,50.3689,92265.0
2016-03-15 11:10:00,58.75,58.77,58.7,58.72,16841.0,50.3603,50.3775,50.3175,50.3346,16841.0
2016-03-15 11:20:00,58.72,58.74,58.69,58.71,16033.0,50.3346,50.3518,50.3089,50.3261,16033.0
2016-03-15 11:30:00,58.71,58.78,58.7,58.77,25287.0,50.3261,50.3861,50.3175,50.3775,25287.0
2016-03-15 11:40:00,58.78,58.8,58.75,58.76,19085.0,50.3861,50.4032,50.3603,50.3689,19085.0
2016-03-15 11:50:00,58.77,58.83,58.76,58.78,22447.0,50.3775,50.4289,50.3689,50.3861,22447.0
2016-03-15 12:00:00,58.78,58.81,58.73,58.75,23271.0,50.3861,50.4118,50.3432,50.3603,23271.0
2016-03-15 12:10:00,58.75,58.77,58.72,58.76,12417.0,50.3603,50.3775,50.3346,50.3689,12417.0
2016-03-15 12:20:00,58.77,58.82,58.76,58.81,13405.0,50.3775,50.4203,50.3689,50.4118,13405.0
2016-03-15 12:30:00,58.8,58.84,58.8,58.81,18798.0,50.4032,50.4375,50.4032,50.4118,18798.0
2016-03-15 12:40:00,58.81,58.88,58.8,58.86,21641.0,50.4118,50.4718,50.4032,50.4546,21641.0
2016-03-15 12:50:00,58.85,58.92,58.84,58.91,23573.0,50.4461,50.5061,50.4375,50.4975,23573.0
2016-03-15 13:00:00,58.92,58.93,58.89,58.91,28601.0,50.5061,50.5146,50.4804,50.4975,28601.0
2016-03-15 13:10:00,58.9,58.91,58.81,58.82,29306.0,50.4889,50.4975,50.4118,50.4203,29306.0
2016-03-15 13:20:00,58.84,58.91,58.81,58.91,29554.0,50.4375,50.4975,50.4118,50.4975,29554.0
2016-03-15 13:30:00,58.91,58.97,58.91,58.94,29720.0,50.4975,50.5489,50.4975,50.5232,29720.0
2016-03-15 13:40:00,58.93,58.94,58.9,58.92,27236.0,50.5146,50.5232,50.4889,50.5061,27236.0
2016-03-15 13:50:00,58.92,58.98,58.9,58.98,35793.0,50.5061,50.5575,50.4889,50.5575,35793.0
2016-03-15 14:00:00,58.97,58.99,58.97,58.98,25828.0,50.5489,50.5661,50.5489,50.5575,25828.0
2016-03-15 14:10:00,58.98,59.04,58.97,59.04,35783.0,50.5575,50.6089,50.5489,50.6089,35783.0
2016-03-15 14:20:00,59.04,59.05,59.01,59.04,35351.0,50.6089,50.6175,50.5832,50.6089,35351.0
2016-03-15 14:30:00,59.04,59.08,59.0,59.06,39804.0,50.6089,50.6432,50.5746,50.6261,39804.0
2016-03-15 14:40:00,59.06,59.07,59.0,59.0,26193.0,50.6261,50.6346,50.5746,50.5746,26193.0
2016-03-15 14:50:00,59.0,59.07,59.0,59.07,76654.0,50.5746,50.6346,50.5746,50.6346,76654.0
2016-03-15 15:00:00,59.07,59.1,59.03,59.03,64057.0,50.6346,50.6604,50.6004,50.6004,64057.0
2016-03-15 15:10:00,59.03,59.1,59.01,59.1,55555.0,50.6004,50.6604,50.5832,50.6604,55555.0
2016-03-15 15:20:00,59.1,59.12,59.03,59.03,67537.0,50.6604,50.6775,50.6004,50.6004,67537.0
2016-03-15 15:30:00,59.03,59.1,59.02,59.1,66043.0,50.6004,50.6604,50.5918,50.6604,66043.0
2016-03-15 15:40:00,59.1,59.12,59.09,59.1,137986.0,50.6604,50.6775,50.6518,50.6604,137986.0
2016-03-15 15:50:00,59.1,59.14,59.06,59.14,153016.0,50.6604,50.6947,50.6261,50.6947,153016.0
2016-03-16 09:30:00,58.8,59.13,58.8,59.06,41679.0,50.4032,50.6861,50.4032,50.6261,41679.0
2016-03-16 09:40:00,59.04,59.15,59.0,59.15,16769.0,50.6089,50.7032,50.5746,50.7032,16769.0
2016-03-16 09:50:00,59.16,59.19,59.09,59.13,12544.0,50.7118,50.7375,50.6518,50.6861,12544.0
2016-03-16 10:00:00,59.13,59.17,59.09,59.09,18562.0,50.6861,50.7204,50.6518,50.6518,18562.0
2016-03-16 10:10:00,59.1,59.11,59.0,59.11,26747.0,50.6604,50.6689,50.5746,50.6689,26747.0
2016-03-16 10:20:00,59.1,59.13,59.04,59.06,12527.0,50.6604,50.6861,50.6089,50.6261,12527.0
2016-03-16 10:30:00,59.07,59.15,59.05,59.12,20238.0,50.6346,50.7032,50.6175,50.6775,20238.0
2016-03-16 10:40:00,59.13,59.16,59.07,59.12,20775.0,50.6861,50.7118,50.6346,50.6775,20775.0
2016-03-16 10:50:00,59.12,59.12,59.03,59.03,20103.0,50.6775,50.6775,50.6004,50.6004,20103.0
2016-03-16 11:00:00,59.03,59.06,58.97,59.06,31323.0,50.6004,50.6261,50.5489,50.6261,31323.0
2016-03-16 11:10:00,59.06,59.06,58.98,59.01,37906.0,50.6261,50.6261,50.5575,50.5832,37906.0
2016-03-16 11:20:00,59.01,59.04,59.0,59.04,60038.0,50.5832,50.6089,50.5746,50.6089,60038.0
2016-03-16 11:30:00,59.05,59.2,59.04,59.2,28519.0,50.6175,50.7461,50.6089,50.7461,28519.0
2016-03-16 11:40:00,59.21,59.25,59.19,59.22,23948.0,50.7547,50.7889,50.7375,50.7632,23948.0
2016-03-16 11:50:00,59.21,59.22,59.15,59.22,21887.0,50.7547,50.7632,50.7032,50.7632,21887.0
2016-03-16 12:00:00,59.22,59.22,59.12,59.2,56736.0,50.7632,50.7632,50.6775,50.7461,56736.0
2016-03-16 12:10:00,59.19,59.21,59.11,59.11,17621.0,50.7375,50.7547,50.6689,50.6689,17621.0
2016-03-16 12:20:00,59.12,59.14,59.08,59.12,18444.0,50.6775,50.6947,50.6432,50.6775,18444.0
2016-03-16 12:30:00,59.11,59.13,59.08,59.08,18793.0,50.6689,50.6861,50.6432,50.6432,18793.0
2016-03-16 12:40:00,59.07,59.07,58.93,58.93,111414.0,50.6346,50.6346,50.5146,50.5146,111414.0
2016-03-16 12:50:00,58.93,58.94,58.87,58.87,24769.0,50.5146,50.5232,50.4632,50.4632,24769.0
2016-03-16 13:00:00,58.88,58.92,58.88,58.89,28127.0,50.4718,50.5061,50.4718,50.4804,28127.0
2016-03-16 13:10:00,58.89,58.89,58.76,58.8,39029.0,50.4804,50.4804,50.3689,50.4032,39029.0
2016-03-16 13:20:00,58.81,58.87,58.81,58.86,19806.0,50.4118,50.4632,50.4118,50.4546,19806.0
2016-03-16 13:30:00,58.87,58.9,58.83,58.9,35011.0,50.4632,50.4889,50.4289,50.4889,35011.0
2016-03-16 13:40:00,58.9,58.92,58.8,58.8,36873.0,50.4889,50.5061,50.4032,50.4032,36873.0
2016-03-16 13:50:00,58.81,58.81,58.71,58.74,33056.0,50.4118,50.4118,50.3261,50.3518,33056.0
2016-03-16 14:00:00,58.76,59.11,58.75,58.94,66363.0,50.3689,50.6689,50.3603,50.5232,66363.0
2016-03-16 14:10:00,58.92,58.93,58.76,58.8,32967.0,50.5061,50.5146,50.3689,50.4032,32967.0
2016-03-16 14:20:00,58.8,59.05,58.79,59.02,60632.0,50.4032,50.6175,50.3946,50.5918,60632.0
2016-03-16 14:30:00,59.02,59.04,58.88,58.96,41896.0,50.5918,50.6089,50.4718,50.5404,41896.0
2016-03-16 14:40:00,58.95,59.05,58.94,59.02,33471.0,50.5318,50.6175,50.5232,50.5918,33471.0
2016-03-16 14:50:00,59.02,59.04,58.91,58.91,33355.0,50.5918,50.6089,50.4975,50.4975,33355.0
2016-03-16 15:00:00,58.91,59.0,58.87,58.97,46819.0,50.4975,50.5746,50.4632,50.5489,46819.0
2016-03-16 15:10:00,58.98,59.02,58.92,58.96,53198.0,50.5575,50.5918,50.5061,50.5404,53198.0
2016-03-16 15:20:00,58.97,59.0,58.86,58.99,53758.0,50.5489,50.5746,50.4546,50.5661,53758.0
2016-03-16 15:30:00,58.99,59.1,58.96,59.09,53985.0,50.5661,50.6604,50.5404,50.6518,53985.0
2016-03-16 15:40:00,59.08,59.09,58.96,58.98,54417.0,50.6432,50.6518,50.5404,50.5575,54417.0
2016-03-16 15:50:00,58.98,58.98,58.89,58.94,156394.0,50.5575,50.5575,50.4804,50.5232,156394.0
2016-03-17 09:30:00,59.0,59.12,58.79,58.96,36905.0,50.5746,50.6775,50.3946,50.5404,36905.0
2016-03-17 09:40:00,58.98,59.05,58.94,59.05,93971.0,50.5575,50.6175,50.5232,50.6175,93971.0
2016-03-17 09:50:00,59.06,59.19,59.06,59.15,21359.0,50.6261,50.7375,50.6261,50.7032,21359.0
2016-03-17 10:00:00,59.15,59.26,59.09,59.25,96664.0,50.7032,50.7975,50.6518,50.7889,96664.0
2016-03-17 10:10:00,59.25,59.35,59.24,59.32,56069.0,50.7889,50.8747,50.7804,50.8489,56069.0
2016-03-17 10:20:00,59.31,59.45,59.31,59.44,31005.0,50.8404,50.9604,50.8404,50.9518,31005.0
2016-03-17 10:30:00,59.44,59.57,59.42,59.57,46247.0,50.9518,51.0632,50.9347,51.0632,46247.0
2016-03-17 10:40:00,59.58,59.64,59.56,59.64,34969.0,51.0718,51.1233,51.0547,51.1233,34969.0
2016-03-17 10:50:00,59.65,59.71,59.62,59.71,26854.0,51.1318,51.1833,51.1061,51.1833,26854.0
2016-03-17 11:00:00,59.71,59.73,59.68,59.72,19493.0,51.1833,51.2004,51.1575,51.1918,19493.0
2016-03-17 11:10:00,59.73,59.79,59.7,59.74,32156.0,51.2004,51.2518,51.1747,51.209,32156.0
2016-03-17 11:20:00,59.73,59.78,59.7,59.74,20480.0,51.2004,51.2433,51.1747,51.209,20480.0
2016-03-17 11:30:00,59.74,59.76,59.66,59.68,51318.0,51.209,51.2261,51.1404,51.1575,51318.0
2016-03-17 11:40:00,59.67,59.79,59.66,59.78,40970.0,51.149,51.2518,51.1404,51.2433,40970.0
2016-03-17 11:50:00,59.78,59.85,59.73,59.84,13553.0,51.2433,51.3033,51.2004,51.2947,13553.0
2016-03-17 12:00:00,59.83,59.83,59.78,59.8,13178.0,51.2861,51.2861,51.2433,51.2604,13178.0
2016-03-17 12:10:00,59.8,59.82,59.78,59.8,13196.0,51.2604,51.2775,51.2433,51.2604,13196.0
2016-03-17 12:20:00,59.8,59.83,59.79,59.83,13952.0,51.2604,51.2861,51.2518,51.2861,13952.0
2016-03-17 12:30:00,59.83,59.96,59.82,59.95,38138.0,51.2861,51.3976,51.2775,51.389,38138.0
2016-03-17 12:40:00,59.95,59.99,59.94,59.98,19107.0,51.389,51.4233,51.3804,51.4147,19107.0
2016-03-17 12:50:00,59.98,60.0,59.96,59.98,27222.0,51.4147,51.4318,51.3976,51.4147,27222.0
2016-03-17 13:00:00,59.98,59.98,59.92,59.93,23018.0,51.4147,51.4147,51.3633,51.3718,23018.0
2016-03-17 13:10:00,59.93,59.96,59.91,59.95,17919.0,51.3718,51.3976,51.3547,51.389,17919.0
2016-03-17 13:20:00,59.94,59.97,59.93,59.97,24109.0,51.3804,51.4061,51.3718,51.4061,24109.0
2016-03-17 13:30:00,59.96,59.97,59.93,59.97,33353.0,51.3976,51.4061,51.3718,51.4061,33353.0
2016-03-17 13:40:00,59.97,59.98,59.96,59.97,62759.0,51.4061,51.4147,51.3976,51.4061,62759.0
2016-03-17 13:50:00,59.97,59.98,59.95,59.96,40921.0,51.4061,51.4147,51.389,51.3976,40921.0
2016-03-17 14:00:00,59.95,59.97,59.94,59.97,28291.0,51.389,51.4061,51.3804,51.4061,28291.0
2016-03-17 14:10:00,59.97,60.12,59.96,60.11,369208.0,51.4061,51.5347,51.3976,51.5261,369208.0
2016-03-17 14:20:00,60.12,60.13,60.07,60.08,60336.0,51.5347,51.5433,51.4918,51.5004,60336.0
2016-03-17 14:30:00,60.08,60.08,60.03,60.03,35193.0,51.5004,51.5004,51.4576,51.4576,35193.0
2016-03-17 14:40:00,60.03,60.05,60.02,60.05,52908.0,51.4576,51.4747,51.449,51.4747,52908.0
2016-03-17 14:50:00,60.05,60.07,60.04,60.05,27082.0,51.4747,51.4918,51.4661,51.4747,27082.0
2016-03-17 15:00:00,60.04,60.05,60.0,60.0,54307.0,51.4661,51.4747,51.4318,51.4318,54307.0
2016-03-17 15:10:00,60.01,60.01,59.93,59.94,72643.0,51.4404,51.4404,51.3718,51.3804,72643.0
2016-03-17 15:20:00,59.94,59.99,59.93,59.98,40057.0,51.3804,51.4233,51.3718,51.4147,40057.0
2016-03-17 15:30:00,59.99,60.0,59.95,60.0,71895.0,51.4233,51.4318,51.389,51.4318,71895.0
2016-03-17 15:40:00,59.99,60.0,59.87,59.89,104943.0,51.4233,51.4318,51.3204,51.3376,104943.0
2016-03-17 15:50:00,59.89,59.91,59.83,59.86,113861.0,51.3376,51.3547,51.2861,51.3118,113861.0
2016-03-18 09:30:00,59.92,60.04,59.7,59.8,436473.0,51.3633,51.4661,51.1747,51.2604,436473.0
2016-03-18 09:40:00,59.8,59.92,59.72,59.72,41415.0,51.2604,51.3633,51.1918,51.1918,41415.0
2016-03-18 09:50:00,59.74,60.05,59.73,60.05,24090.0,51.209,51.4747,51.2004,51.4747,24090.0
2016-03-18 10:00:00,60.05,60.06,59.95,60.03,25275.0,51.4747,51.4833,51.389,51.4576,25275.0
2016-03-18 10:10:00,60.04,60.05,59.96,60.02,33192.0,51.4661,51.4747,51.3976,51.449,33192.0
2016-03-18 10:20:00,60.0,60.12,60.0,60.02,24868.0,51.4318,51.5347,51.4318,51.449,24868.0
2016-03-18 10:30:00,60.02,60.03,59.85,59.85,24966.0,51.449,51.4576,51.3033,51.3033,24966.0
2016-03-18 10:40:00,59.86,60.01,59.86,59.9,21757.0,51.3118,51.4404,51.3118,51.3461,21757.0
2016-03-18 10:50:00,59.9,59.9,59.83,59.85,16598.0,51.3461,51.3461,51.2861,51.3033,16598.0
2016-03-18 11:00:00,59.85,59.96,59.83,59.94,28572.0,51.3033,51.3976,51.2861,51.3804,28572.0
2016-03-18 11:10:00,59.94,59.94,59.83,59.83,25700.0,51.3804,51.3804,51.2861,51.2861,25700.0
2016-03-18 11:20:00,59.83,59.87,59.8,59.83,18228.0,51.2861,51.3204,51.2604,51.2861,18228.0
2016-03-18 11:30:00,59.82,59.82,59.73,59.77,12743.0,51.2775,51.2775,51.2004,51.2347,12743.0
2016-03-18 11:40:00,59.77,59.81,59.75,59.76,15117.0,51.2347,51.269,51.2175,51.2261,15117.0
2016-03-18 11:50:00,59.76,59.77,59.68,59.72,22517.0,51.2261,51.2347,51.1575,51.1918,22517.0
2016-03-18 12:00:00,59.72,59.86,59.71,59.86,15591.0,51.1918,51.3118,51.1833,51.3118,15591.0
2016-03-18 12:10:00,59.86,59.87,59.81,59.86,15143.0,51.3118,51.3204,51.269,51.3118,15143.0
2016-03-18 12:20:00,59.86,59.86,59.74,59.76,28247.0,51.3118,51.3118,51.209,51.2261,28247.0
2016-03-18 12:30:00,59.75,59.75,59.66,59.66,28241.0,51.2175,51.2175,51.1404,51.1404,28241.0
2016-03-18 12:40:00,59.66,59.66,59.62,59.66,22838.0,51.1404,51.1404,51.1061,51.1404,22838.0
2016-03-18 12:50:00,59.65,59.65,59.59,59.6,16929.0,51.1318,51.1318,51.0804,51.089,16929.0
2016-03-18 13:00:00,59.6,59.71,59.6,59.67,21102.0,51.089,51.1833,51.089,51.149,21102.0
2016-03-18 13:10:00,59.66,59.69,59.63,59.66,17655.0,51.1404,51.1661,51.1147,51.1404,17655.0
2016-03-18 13:20:00,59.67,59.7,59.66,59.7,12240.0,51.149,51.1747,51.1404,51.1747,12240.0
2016-03-18 13:30:00,59.71,59.71,59.64,59.65,40035.0,51.1833,51.1833,51.1233,51.1318,40035.0
2016-03-18 13:40:00,59.65,59.68,59.64,59.65,12304.0,51.1318,51.1575,51.1233,51.1318,12304.0
2016-03-18 13:50:00,59.65,59.65,59.57,59.6,30069.0,51.1318,51.1318,51.0632,51.089,30069.0
2016-03-18 14:00:00,59.6,59.7,59.6,59.64,26069.0,51.089,51.1747,51.089,51.1233,26069.0
2016-03-18 14:10:00,59.63,59.83,59.63,59.83,25288.0,51.1147,51.2861,51.1147,51.2861,25288.0
2016-03-18 14:20:00,59.83,59.84,59.7,59.7,27325.0,51.2861,51.2947,51.1747,51.1747,27325.0
2016-03-18 14:30:00,59.69,59.77,59.69,59.75,33624.0,51.1661,51.2347,51.1661,51.2175,33624.0
2016-03-18 14:40:00,59.75,59.75,59.68,59.73,40433.0,51.2175,51.2175,51.1575,51.2004,40433.0
2016-03-18 14:50:00,59.73,59.75,59.69,59.72,22214.0,51.2004,51.2175,51.1661,51.1918,22214.0
2016-03-18 15:00:00,59.72,59.8,59.71,59.78,30672.0,51.1918,51.2604,51.1833,51.2433,30672.0
2016-03-18 15:10:00,59.78,59.89,59.78,59.86,33912.0,51.2433,51.3376,51.2433,51.3118,33912.0
2016-03-18 15:20:00,59.85,59.88,59.84,59.86,43688.0,51.3033,51.329,51.2947,51.3118,43688.0
2016-03-18 15:30:00,59.86,59.9,59.81,59.9,53050.0,51.3118,51.3461,51.269,51.3461,53050.0
2016-03-18 15:40:00,59.9,59.97,59.87,59.95,144120.0,51.3461,51.4061,51.3204,51.389,144120.0
2016-03-18 15:50:00,59.95,59.98,59.7,59.8,553275.0,51.389,51.4147,51.1747,51.2604,553275.0
2016-03-21 09:30:00,60.0,60.0,59.73,59.79,63556.0,51.4318,51.4318,51.2004,51.2518,63556.0
2016-03-21 09:40:00,59.8,59.81,59.73,59.73,26147.0,51.2604,51.269,51.2004,51.2004,26147.0
2016-03-21 09:50:00,59.73,59.87,59.72,59.81,12603.0,51.2004,51.3204,51.1918,51.269,12603.0
2016-03-21 10:00:00,59.81,59.82,59.74,59.76,24826.0,51.269,51.2775,51.209,51.2261,24826.0
2016-03-21 10:10:00,59.77,59.77,59.67,59.77,15422.0,51.2347,51.2347,51.149,51.2347,15422.0
2016-03-21 10:20:00,59.76,59.79,59.74,59.77,11990.0,51.2261,51.2518,51.209,51.2347,11990.0
2016-03-21 10:30:00,59.75,59.77,59.7,59.72,15358.0,51.2175,51.2347,51.1747,51.1918,15358.0
2016-03-21 10:40:00,59.72,59.73,59.65,59.66,12352.0,51.1918,51.2004,51.1318,51.1404,12352.0
2016-03-21 10:50:00,59.64,59.66,59.56,59.58,14445.0,51.1233,51.1404,51.0547,51.0718,14445.0
2016-03-21 11:00:00,59.57,59.64,59.57,59.62,15906.0,51.0632,51.1233,51.0632,51.1061,15906.0
2016-03-21 11:10:00,59.61,59.72,59.59,59.7,12087.0,51.0975,51.1918,51.0804,51.1747,12087.0
2016-03-21 11:20:00,59.7,59.73,59.67,59.7,10539.0,51.1747,51.2004,51.149,51.1747,10539.0
2016-03-21 11:30:00,59.71,59.76,59.68,59.68,7796.0,51.1833,51.2261,51.1575,51.1575,7796.0
2016-03-21 11:40:00,59.68,59.71,59.65,59.67,9982.0,51.1575,51.1833,51.1318,51.149,9982.0
2016-03-21 11:50:00,59.68,59.68,59.6,59.6,14697.0,51.1575,51.1575,51.089,51.089,14697.0
2016-03-21 12:00:00,59.6,59.64,59.58,59.64,9233.0,51.089,51.1233,51.0718,51.1233,9233.0
2016-03-21 12:10:00,59.64,59.68,59.55,59.55,37793.0,51.1233,51.1575,51.0461,51.0461,37793.0
2016-03-21 12:20:00,59.54,59.57,59.52,59.55,16431.0,51.0375,51.0632,51.0204,51.0461,16431.0
2016-03-21 12:30:00,59.56,59.58,59.55,59.57,16127.0,51.0547,51.0718,51.0461,51.0632,16127.0
2016-03-21 12:40:00,59.57,59.61,59.54,59.6,34769.0,51.0632,51.0975,51.0375,51.089,34769.0
2016-03-21 12:50:00,59.6,59.65,59.54,59.65,17942.0,51.089,51.1318,51.0375,51.1318,17942.0
2016-03-21 13:00:00,59.63,59.65,59.61,59.63,9904.0,51.1147,51.1318,51.0975,51.1147,9904.0
2016-03-21 13:10:00,59.62,59.67,59.61,59.66,7371.0,51.1061,51.149,51.0975,51.1404,7371.0
2016-03-21 13:20:00,59.66,59.78,59.64,59.77,8262.0,51.1404,51.2433,51.1233,51.2347,8262.0
2016-03-21 13:30:00,59.79,59.79,59.73,59.76,12773.0,51.2518,51.2518,51.2004,51.2261,12773.0
2016-03-21 13:40:00,59.75,59.75,59.66,59.68,18556.0,51.2175,51.2175,51.1404,51.1575,18556.0
2016-03-21 13:50:00,59.68,59.71,59.67,59.69,11329.0,51.1575,51.1833,51.149,51.1661,11329.0
2016-03-21 14:00:00,59.69,59.71,59.69,59.7,8258.0,51.1661,51.1833,51.1661,51.1747,8258.0
2016-03-21 14:10:00,59.7,59.79,59.7,59.78,17825.0,51.1747,51.2518,51.1747,51.2433,17825.0
2016-03-21 14:20:00,59.77,59.84,59.77,59.83,26390.0,51.2347,51.2947,51.2347,51.2861,26390.0
2016-03-21 14:30:00,59.84,59.87,59.81,59.87,25270.0,51.2947,51.3204,51.269,51.3204,25270.0
2016-03-21 14:40:00,59.88,59.88,59.81,59.82,14551.0,51.329,51.329,51.269,51.2775,14551.0
2016-03-21 14:50:00,59.82,59.87,59.82,59.85,13177.0,51.2775,51.3204,51.2775,51.3033,13177.0
2016-03-21 15:00:00,59.85,59.87,59.82,59.87,16966.0,51.3033,51.3204,51.2775,51.3204,16966.0
2016-03-21 15:10:00,59.87,59.87,59.81,59.81,19723.0,51.3204,51.3204,51.269,51.269,19723.0
2016-03-21 15:20:00,59.82,59.85,59.79,59.82,25299.0,51.2775,51.3033,51.2518,51.2775,25299.0
2016-03-21 15:30:00,59.83,59.83,59.76,59.76,28618.0,51.2861,51.2861,51.2261,51.2261,28618.0
2016-03-21 15:40:00,59.76,59.79,59.74,59.77,52359.0,51.2261,51.2518,51.209,51.2347,52359.0
2016-03-21 15:50:00,59.77,59.82,59.76,59.77,81226.0,51.2347,51.2775,51.2261,51.2347,81226.0
2016-03-22 09:30:00,59.4,59.65,59.2,59.52,50669.0,50.9175,51.1318,50.7461,51.0204,50669.0
2016-03-22 09:40:00,59.54,59.58,59.5,59.55,25306.0,51.0375,51.0718,51.0032,51.0461,25306.0
2016-03-22 09:50:00,59.55,59.73,59.54,59.73,35676.0,51.0461,51.2004,51.0375,51.2004,35676.0
2016-03-22 10:00:00,59.75,59.88,59.72,59.83,23801.0,51.2175,51.329,51.1918,51.2861,23801.0
2016-03-22 10:10:00,59.83,59.97,59.83,59.96,37047.0,51.2861,51.4061,51.2861,51.3976,37047.0
2016-03-22 10:20:00,59.97,60.11,59.97,60.09,32307.0,51.4061,51.5261,51.4061,51.509,32307.0
2016-03-22 10:30:00,60.09,60.22,60.09,60.2,64373.0,51.509,51.6204,51.509,51.6033,64373.0
2016-03-22 10:40:00,60.2,60.2,60.13,60.18,25402.0,51.6033,51.6033,51.5433,51.5861,25402.0
2016-03-22 10:50:00,60.19,60.2,60.14,60.15,51467.0,51.5947,51.6033,51.5518,51.5604,51467.0
2016-03-22 11:00:00,60.14,60.15,60.12,60.14,23743.0,51.5518,51.5604,51.5347,51.5518,23743.0
2016-03-22 11:10:00,60.13,60.16,60.12,60.14,23542.0,51.5433,51.569,51.5347,51.5518,23542.0
2016-03-22 11:20:00,60.14,60.16,60.13,60.15,18468.0,51.5518,51.569,51.5433,51.5604,18468.0
2016-03-22 11:30:00,60.15,60.15,60.07,60.07,14717.0,51.5604,51.5604,51.4918,51.4918,14717.0
2016-03-22 11:40:00,60.06,60.11,60.03,60.04,17424.0,51.4833,51.5261,51.4576,51.4661,17424.0
2016-03-22 11:50:00,60.03,60.04,60.0,60.03,19123.0,51.4576,51.4661,51.4318,51.4576,19123.0
2016-03-22 12:00:00,60.03,60.06,60.0,60.02,14163.0,51.4576,51.4833,51.4318,51.449,14163.0
2016-03-22 12:10:00,60.02,60.04,60.0,60.0,24356.0,51.449,51.4661,51.4318,51.4318,24356.0
2016-03-22 12:20:00,60.01,60.04,60.0,60.02,42098.0,51.4404,51.4661,51.4318,51.449,42098.0
2016-03-22 12:30:00,60.01,60.01,59.95,59.98,15774.0,51.4404,51.4404,51.389,51.4147,15774.0
2016-03-22 12:40:00,59.97,60.0,59.97,60.0,9259.0,51.4061,51.4318,51.4061,51.4318,9259.0
2016-03-22 12:50:00,59.99,60.05,59.99,60.04,50146.0,51.4233,51.4747,51.4233,51.4661,50146.0
2016-03-22 13:00:00,60.04,60.04,59.97,59.97,22005.0,51.4661,51.4661,51.4061,51.4061,22005.0
2016-03-22 13:10:00,59.97,59.98,59.97,59.97,5645.0,51.4061,51.4147,51.4061,51.4061,5645.0
2016-03-22 13:20:00,59.98,60.02,59.97,60.0,24664.0,51.4147,51.449,51.4061,51.4318,24664.0
2016-03-22 13:30:00,60.0,60.0,59.92,59.95,35185.0,51.4318,51.4318,51.3633,51.389,35185.0
2016-03-22 13:40:00,59.96,59.97,59.89,59.92,11434.0,51.3976,51.4061,51.3376,51.3633,11434.0
2016-03-22 13:50:00,59.92,59.96,59.91,59.96,14893.0,51.3633,51.3976,51.3547,51.3976,14893.0
2016-03-22 14:00:00,59.96,60.0,59.96,59.98,18916.0,51.3976,51.4318,51.3976,51.4147,18916.0
2016-03-22 14:10:00,59.98,59.99,59.88,59.91,26717.0,51.4147,51.4233,51.329,51.3547,26717.0
2016-03-22 14:20:00,59.91,59.94,59.89,59.91,21804.0,51.3547,51.3804,51.3376,51.3547,21804.0
2016-03-22 14:30:00,59.91,59.96,59.89,59.91,28760.0,51.3547,51.3976,51.3376,51.3547,28760.0
2016-03-22 14:40:00,59.9,59.91,59.85,59.86,25245.0,51.3461,51.3547,51.3033,51.3118,25245.0
2016-03-22 14:50:00,59.87,59.87,59.81,59.82,29125.0,51.3204,51.3204,51.269,51.2775,29125.0
2016-03-22 15:00:00,59.81,59.81,59.74,59.77,42741.0,51.269,51.269,51.209,51.2347,42741.0
2016-03-22 15:10:00,59.76,59.78,59.7,59.73,31891.0,51.2261,51.2433,51.1747,51.2004,31891.0
2016-03-22 15:20:00,59.73,59.78,59.73,59.75,28894.0,51.2004,51.2433,51.2004,51.2175,28894.0
2016-03-22 15:30:00,59.75,59.79,59.73,59.75,38158.0,51.2175,51.2518,51.2004,51.2175,38158.0
2016-03-22 15:40:00,59.75,59.78,59.68,59.7,189043.0,51.2175,51.2433,51.1575,51.1747,189043.0
2016-03-22 15:50:00,59.7,59.79,59.67,59.74,157622.0,51.1747,51.2518,51.149,51.209,157622.0
2016-03-23 09:30:00,59.72,59.73,59.54,59.56,36461.0,51.1918,51.2004,51.0375,51.0547,36461.0
2016-03-23 09:40:00,59.56,59.6,59.49,59.6,67384.0,51.0547,51.089,50.9947,51.089,67384.0
2016-03-23 09:50:00,59.59,59.79,59.57,59.79,32513.0,51.0804,51.2518,51.0632,51.2518,32513.0
2016-03-23 10:00:00,59.78,59.88,59.74,59.77,23659.0,51.2433,51.329,51.209,51.2347,23659.0
2016-03-23 10:10:00,59.78,59.84,59.74,59.76,17822.0,51.2433,51.2947,51.209,51.2261,17822.0
2016-03-23 10:20:00,59.75,59.76,59.72,59.75,12049.0,51.2175,51.2261,51.1918,51.2175,12049.0
2016-03-23 10:30:00,59.71,59.76,59.56,59.57,25428.0,51.1833,51.2261,51.0547,51.0632,25428.0
2016-03-23 10:40:00,59.57,59.6,59.51,59.57,38580.0,51.0632,51.089,51.0118,51.0632,38580.0
2016-03-23 10:50:00,59.57,59.59,59.54,59.57,29097.0,51.0632,51.0804,51.0375,51.0632,29097.0
2016-03-23 11:00:00,59.57,59.68,59.53,59.67,18091.0,51.0632,51.1575,51.029,51.149,18091.0
2016-03-23 11:10:00,59.68,59.71,59.65,59.68,22607.0,51.1575,51.1833,51.1318,51.1575,22607.0
2016-03-23 11:20:00,59.67,59.73,59.63,59.69,18285.0,51.149,51.2004,51.1147,51.1661,18285.0
2016-03-23 11:30:00,59.69,59.69,59.49,59.51,18076.0,51.1661,51.1661,50.9947,51.0118,18076.0
2016-03-23 11:40:00,59.51,59.53,59.45,59.47,19855.0,51.0118,51.029,50.9604,50.9775,19855.0
2016-03-23 11:50:00,59.46,59.53,59.45,59.52,19324.0,50.969,51.029,50.9604,51.0204,19324.0
2016-03-23 12:00:00,59.52,59.58,59.52,59.54,11183.0,51.0204,51.0718,51.0204,51.0375,11183.0
2016-03-23 12:10:00,59.54,59.61,59.54,59.59,29872.0,51.0375,51.0975,51.0375,51.0804,29872.0
2016-03-23 12:20:00,59.6,59.62,59.59,59.62,11881.0,51.089,51.1061,51.0804,51.1061,11881.0
2016-03-23 12:30:00,59.63,59.67,59.62,59.65,10710.0,51.1147,51.149,51.1061,51.1318,10710.0
2016-03-23 12:40:00,59.66,59.71,59.64,59.68,14633.0,51.1404,51.1833,51.1233,51.1575,14633.0
2016-03-23 12:50:00,59.68,59.69,59.63,59.64,10637.0,51.1575,51.1661,51.1147,51.1233,10637.0
2016-03-23 13:00:00,59.63,59.63,59.57,59.62,24582.0,51.1147,51.1147,51.0632,51.1061,24582.0
2016-03-23 13:10:00,59.62,59.67,59.61,59.62,36611.0,51.1061,51.149,51.0975,51.1061,36611.0
2016-03-23 13:20:00,59.62,59.72,59.62,59.71,13956.0,51.1061,51.1918,51.1061,51.1833,13956.0
2016-03-23 13:30:00,59.7,59.71,59.66,59.66,8605.0,51.1747,51.1833,51.1404,51.1404,8605.0
2016-03-23 13:40:00,59.67,59.7,59.64,59.69,12489.0,51.149,51.1747,51.1233,51.1661,12489.0
2016-03-23 13:50:00,59.7,59.7,59.6,59.67,23204.0,51.1747,51.1747,51.089,51.149,23204.0
2016-03-23 14:00:00,59.66,59.75,59.66,59.7,12227.0,51.1404,51.2175,51.1404,51.1747,12227.0
2016-03-23 14:10:00,59.7,59.75,59.69,59.75,14332.0,51.1747,51.2175,51.1661,51.2175,14332.0
2016-03-23 14:20:00,59.74,59.77,59.7,59.73,25024.0,51.209,51.2347,51.1747,51.2004,25024.0
2016-03-23 14:30:00,59.72,59.74,59.64,59.65,20982.0,51.1918,51.209,51.1233,51.1318,20982.0
2016-03-23 14:40:00,59.65,59.66,59.53,59.55,27241.0,51.1318,51.1404,51.029,51.0461,27241.0
2016-03-23 14:50:00,59.55,59.58,59.48,59.52,28234.0,51.0461,51.0718,50.9861,51.0204,28234.0
2016-03-23 15:00:00,59.51,59.54,59.47,59.49,67833.0,51.0118,51.0375,50.9775,50.9947,67833.0
2016-03-23 15:10:00,59.5,59.56,59.47,59.51,20894.0,51.0032,51.0547,50.9775,51.0118,20894.0
2016-03-23 15:20:00,59.51,59.58,59.5,59.57,18771.0,51.0118,51.0718,51.0032,51.0632,18771.0
2016-03-23 15:30:00,59.57,59.6,59.54,59.57,29194.0,51.0632,51.089,51.0375,51.0632,29194.0
2016-03-23 15:40:00,59.57,59.62,59.51,59.59,51420.0,51.0632,51.1061,51.0118,51.0804,51420.0
2016-03-23 15:50:00,59.59,59.64,59.54,59.54,94425.0,51.0804,51.1233,51.0375,51.0375,94425.0
2016-03-24 09:30:00,59.28,59.28,59.14,59.21,31770.0,50.8147,50.8147,50.6947,50.7547,31770.0
2016-03-24 09:40:00,59.2,59.24,59.11,59.22,15649.0,50.7461,50.7804,50.6689,50.7632,15649.0
2016-03-24 09:50:00,59.23,59.28,59.22,59.26,12309.0,50.7718,50.8147,50.7632,50.7975,12309.0
2016-03-24 10:00:00,59.26,59.31,59.21,59.27,18191.0,50.7975,50.8404,50.7547,50.8061,18191.0
2016-03-24 10:10:00,59.27,59.39,59.27,59.38,107031.0,50.8061,50.909,50.8061,50.9004,107031.0
2016-03-24 10:20:00,59.39,59.54,59.39,59.52,21587.0,50.909,51.0375,50.909,51.0204,21587.0
2016-03-24 10:30:00,59.54,59.64,59.54,59.64,32815.0,51.0375,51.1233,51.0375,51.1233,32815.0
2016-03-24 10:40:00,59.64,59.77,59.63,59.73,49626.0,51.1233,51.2347,51.1147,51.2004,49626.0
2016-03-24 10:50:00,59.73,59.75,59.67,59.75,20346.0,51.2004,51.2175,51.149,51.2175,20346.0
2016-03-24 11:00:00,59.75,59.77,59.7,59.74,21290.0,51.2175,51.2347,51.1747,51.209,21290.0
2016-03-24 11:10:00,59.74,59.77,59.68,59.68,21494.0,51.209,51.2347,51.1575,51.1575,21494.0
2016-03-24 11:20:00,59.67,59.69,59.64,59.65,21294.0,51.149,51.1661,51.1233,51.1318,21294.0
2016-03-24 11:30:00,59.64,59.64,59.55,59.59,28653.0,51.1233,51.1233,51.0461,51.0804,28653.0
2016-03-24 11:40:00,59.58,59.6,59.5,59.6,31135.0,51.0718,51.089,51.0032,51.089,31135.0
2016-03-24 11:50:00,59.59,59.59,59.48,59.54,14521.0,51.0804,51.0804,50.9861,51.0375,14521.0
2016-03-24 12:00:00,59.53,59.58,59.53,59.58,21685.0,51.029,51.0718,51.029,51.0718,21685.0
2016-03-24 12:10:00,59.58,59.58,59.54,59.54,17761.0,51.0718,51.0718,51.0375,51.0375,17761.0
2016-03-24 12:20:00,59.53,59.55,59.47,59.49,13492.0,51.029,51.0461,50.9775,50.9947,13492.0
2016-03-24 12:30:00,59.49,59.51,59.43,59.48,51846.0,50.9947,51.0118,50.9432,50.9861,51846.0
2016-03-24 12:40:00,59.47,59.47,59.38,59.47,13239.0,50.9775,50.9775,50.9004,50.9775,13239.0
2016-03-24 12:50:00,59.46,59.48,59.41,59.48,46127.0,50.969,50.9861,50.9261,50.9861,46127.0
2016-03-24 13:00:00,59.48,59.57,59.47,59.52,33560.0,50.9861,51.0632,50.9775,51.0204,33560.0
2016-03-24 13:10:00,59.51,59.55,59.49,59.55,20687.0,51.0118,51.0461,50.9947,51.0461,20687.0
2016-03-24 13:20:00,59.56,59.6,59.54,59.6,23806.0,51.0547,51.089,51.0375,51.089,23806.0
2016-03-24 13:30:00,59.6,59.67,59.59,59.61,40183.0,51.089,51.149,51.0804,51.0975,40183.0
2016-03-24 13:40:00,59.61,59.64,59.6,59.63,27382.0,51.0975,51.1233,51.089,51.1147,27382.0
2016-03-24 13:50:00,59.64,59.65,59.63,59.63,24245.0,51.1233,51.1318,51.1147,51.1147,24245.0
2016-03-24 14:00:00,59.64,59.66,59.59,59.6,33641.0,51.1233,51.1404,51.0804,51.089,33641.0
2016-03-24 14:10:00,59.59,59.61,59.55,59.61,62458.0,51.0804,51.0975,51.0461,51.0975,62458.0
2016-03-24 14:20:00,59.61,59.65,59.59,59.65,22156.0,51.0975,51.1318,51.0804,51.1318,22156.0
2016-03-24 14:30:00,59.65,59.75,59.64,59.73,32008.0,51.1318,51.2175,51.1233,51.2004,32008.0
2016-03-24 14:40:00,59.73,59.76,59.71,59.75,20667.0,51.2004,51.2261,51.1833,51.2175,20667.0
2016-03-24 14:50:00,59.76,59.81,59.75,59.76,24289.0,51.2261,51.269,51.2175,51.2261,24289.0
2016-03-24 15:00:00,59.75,59.77,59.71,59.73,38264.0,51.2175,51.2347,51.1833,51.2004,38264.0
2016-03-24 15:10:00,59.74,59.85,59.73,59.81,22006.0,51.209,51.3033,51.2004,51.269,22006.0
2016-03-24 15:20:00,59.81,59.85,59.76,59.81,37267.0,51.269,51.3033,51.2261,51.269,37267.0
2016-03-24 15:30:00,59.82,59.86,59.79,59.82,44556.0,51.2775,51.3118,51.2518,51.2775,44556.0
2016-03-24 15:40:00,59.82,59.86,59.8,59.81,63026.0,51.2775,51.3118,51.2604,51.269,63026.0
2016-03-24 15:50:00,59.81,59.84,59.76,59.8,135939.0,51.269,51.2947,51.2261,51.2604,135939.0
2016-03-28 09:30:00,59.83,60.19,59.83,60.09,78363.0,51.2861,51.5947,51.2861,51.509,78363.0
2016-03-28 09:40:00,60.09,60.19,59.93,59.93,87488.0,51.509,51.5947,51.3718,51.3718,87488.0
2016-03-28 09:50:00,59.97,59.99,59.77,59.85,17165.0,51.4061,51.4233,51.2347,51.3033,17165.0
2016-03-28 10:00:00,59.85,59.87,59.81,59.87,20860.0,51.3033,51.3204,51.269,51.3204,20860.0
2016-03-28 10:10:00,59.88,59.9,59.78,59.81,15367.0,51.329,51.3461,51.2433,51.269,15367.0
2016-03-28 10:20:00,59.8,59.93,59.79,59.9,21223.0,51.2604,51.3718,51.2518,51.3461,21223.0
2016-03-28 10:30:00,59.89,60.04,59.89,59.97,17591.0,51.3376,51.4661,51.3376,51.4061,17591.0
2016-03-28 10:40:00,59.96,60.06,59.95,60.05,21445.0,51.3976,51.4833,51.389,51.4747,21445.0
2016-03-28 10:50:00,60.05,60.13,60.05,60.12,27450.0,51.4747,51.5433,51.4747,51.5347,27450.0
2016-03-28 11:00:00,60.13,60.16,60.04,60.04,46526.0,51.5433,51.569,51.4661,51.4661,46526.0
2016-03-28 11:10:00,60.04,60.08,60.0,60.04,19234.0,51.4661,51.5004,51.4318,51.4661,19234.0
2016-03-28 11:20:00,60.03,60.12,60.02,60.07,15465.0,51.4576,51.5347,51.449,51.4918,15465.0
2016-03-28 11:30:00,60.08,60.15,60.07,60.12,28401.0,51.5004,51.5604,51.4918,51.5347,28401.0
2016-03-28 11:40:00,60.12,60.18,60.1,60.17,17990.0,51.5347,51.5861,51.5176,51.5776,17990.0
2016-03-28 11:50:00,60.17,60.19,60.13,60.17,23522.0,51.5776,51.5947,51.5433,51.5776,23522.0
2016-03-28 12:00:00,60.17,60.23,60.14,60.23,34143.0,51.5776,51.629,51.5518,51.629,34143.0
2016-03-28 12:10:00,60.23,60.25,60.1,60.11,31892.0,51.629,51.6461,51.5176,51.5261,31892.0
2016-03-28 12:20:00,60.11,60.12,60.05,60.05,41158.0,51.5261,51.5347,51.4747,51.4747,41158.0
2016-03-28 12:30:00,60.04,60.05,59.97,60.02,25127.0,51.4661,51.4747,51.4061,51.449,25127.0
2016-03-28 12:40:00,60.02,60.06,60.01,60.06,19164.0,51.449,51.4833,51.4404,51.4833,19164.0
2016-03-28 12:50:00,60.05,60.05,60.0,60.0,24627.0,51.4747,51.4747,51.4318,51.4318,24627.0
2016-03-28 13:00:00,60.01,60.01,59.97,60.0,21073.0,51.4404,51.4404,51.4061,51.4318,21073.0
2016-03-28 13:10:00,60.0,60.0,59.98,60.0,11293.0,51.4318,51.4318,51.4147,51.4318,11293.0
2016-03-28 13:20:00,59.99,60.01,59.94,59.95,23438.0,51.4233,51.4404,51.3804,51.389,23438.0
2016-03-28 13:30:00,59.94,59.99,59.94,59.98,8542.0,51.3804,51.4233,51.3804,51.4147,8542.0
2016-03-28 13:40:00,59.99,60.0,59.97,60.0,15355.0,51.4233,51.4318,51.4061,51.4318,15355.0
2016-03-28 13:50:00,60.0,60.0,59.99,59.99,17505.0,51.4318,51.4318,51.4233,51.4233,17505.0
2016-03-28 14:00:00,59.99,60.05,59.99,60.04,33296.0,51.4233,51.4747,51.4233,51.4661,33296.0
2016-03-28 14:10:00,60.04,60.15,60.03,60.14,28787.0,51.4661,51.5604,51.4576,51.5518,28787.0
2016-03-28 14:20:00,60.14,60.14,60.07,60.09,29621.0,51.5518,51.5518,51.4918,51.509,29621.0
2016-03-28 14:30:00,60.08,60.11,60.06,60.07,32223.0,51.5004,51.5261,51.4833,51.4918,32223.0
2016-03-28 14:40:00,60.06,60.07,59.97,60.0,23443.0,51.4833,51.4918,51.4061,51.4318,23443.0
2016-03-28 14:50:00,60.0,60.0,59.94,59.97,12773.0,51.4318,51.4318,51.3804,51.4061,12773.0
2016-03-28 15:00:00,59.99,60.15,59.97,60.15,72198.0,51.4233,51.5604,51.4061,51.5604,72198.0
2016-03-28 15:10:00,60.14,60.16,60.09,60.11,24347.0,51.5518,51.569,51.509,51.5261,24347.0
2016-03-28 15:20:00,60.1,60.15,60.08,60.11,29881.0,51.5176,51.5604,51.5004,51.5261,29881.0
2016-03-28 15:30:00,60.12,60.17,60.07,60.09,34316.0,51.5347,51.5776,51.4918,51.509,34316.0
2016-03-28 15:40:00,60.09,60.15,60.04,60.06,61601.0,51.509,51.5604,51.4661,51.4833,61601.0
2016-03-28 15:50:00,60.06,60.07,59.98,60.05,145893.0,51.4833,51.4918,51.4147,51.4747,145893.0
2016-03-29 09:30:00,60.0,60.09,59.88,59.96,41800.0,51.4318,51.509,51.329,51.3976,41800.0
2016-03-29 09:40:00,59.95,60.0,59.92,59.98,14021.0,51.389,51.4318,51.3633,51.4147,14021.0
2016-03-29 09:50:00,59.96,60.01,59.91,59.99,14786.0,51.3976,51.4404,51.3547,51.4233,14786.0
2016-03-29 10:00:00,60.0,60.04,59.96,60.0,16466.0,51.4318,51.4661,51.3976,51.4318,16466.0
2016-03-29 10:10:00,60.01,60.01,59.92,59.92,8419.0,51.4404,51.4404,51.3633,51.3633,8419.0
2016-03-29 10:20:00,59.91,59.98,59.9,59.93,10349.0,51.3547,51.4147,51.3461,51.3718,10349.0
2016-03-29 10:30:00,59.94,59.97,59.9,59.96,19437.0,51.3804,51.4061,51.3461,51.3976,19437.0
2016-03-29 10:40:00,59.95,59.96,59.82,59.84,24335.0,51.389,51.3976,51.2775,51.2947,24335.0
2016-03-29 10:50:00,59.83,59.85,59.78,59.8,21698.0,51.2861,51.3033,51.2433,51.2604,21698.0
2016-03-29 11:00:00,59.8,59.88,59.8,59.86,20970.0,51.2604,51.329,51.2604,51.3118,20970.0
2016-03-29 11:10:00,59.87,59.89,59.83,59.87,32825.0,51.3204,51.3376,51.2861,51.3204,32825.0
2016-03-29 11:20:00,59.87,59.92,59.84,59.91,23290.0,51.3204,51.3633,51.2947,51.3547,23290.0
2016-03-29 11:30:00,59.9,59.94,59.85,59.86,24132.0,51.3461,51.3804,51.3033,51.3118,24132.0
2016-03-29 11:40:00,59.86,59.93,59.84,59.93,15931.0,51.3118,51.3718,51.2947,51.3718,15931.0
2016-03-29 11:50:00,59.93,59.94,59.9,59.91,20614.0,51.3718,51.3804,51.3461,51.3547,20614.0
2016-03-29 12:00:00,59.9,59.94,59.87,59.94,31257.0,51.3461,51.3804,51.3204,51.3804,31257.0
2016-03-29 12:10:00,59.93,60.0,59.93,60.0,13889.0,51.3718,51.4318,51.3718,51.4318,13889.0
2016-03-29 12:20:00,60.02,60.25,60.01,60.24,47402.0,51.449,51.6461,51.4404,51.6376,47402.0
2016-03-29 12:30:00,60.24,60.28,60.2,60.24,19580.0,51.6376,51.6719,51.6033,51.6376,19580.0
2016-03-29 12:40:00,60.25,60.35,60.25,60.34,26143.0,51.6461,51.7319,51.6461,51.7233,26143.0
2016-03-29 12:50:00,60.34,60.36,60.28,60.31,21292.0,51.7233,51.7404,51.6719,51.6976,21292.0
2016-03-29 13:00:00,60.3,60.32,60.25,60.28,21718.0,51.689,51.7061,51.6461,51.6719,21718.0
2016-03-29 13:10:00,60.27,60.35,60.27,60.35,29556.0,51.6633,51.7319,51.6633,51.7319,29556.0
2016-03-29 13:20:00,60.35,60.35,60.27,60.27,23438.0,51.7319,51.7319,51.6633,51.6633,23438.0
2016-03-29 13:30:00,60.27,60.29,60.22,60.24,22432.0,51.6633,51.6804,51.6204,51.6376,22432.0
2016-03-29 13:40:00,60.25,60.33,60.25,60.31,23018.0,51.6461,51.7147,51.6461,51.6976,23018.0
2016-03-29 13:50:00,60.31,60.34,60.26,60.31,30839.0,51.6976,51.7233,51.6547,51.6976,30839.0
2016-03-29 14:00:00,60.31,60.38,60.29,60.38,28114.0,51.6976,51.7576,51.6804,51.7576,28114.0
2016-03-29 14:10:00,60.38,60.4,60.35,60.35,27011.0,51.7576,51.7747,51.7319,51.7319,27011.0
2016-03-29 14:20:00,60.36,60.38,60.33,60.38,20987.0,51.7404,51.7576,51.7147,51.7576,20987.0
2016-03-29 14:30:00,60.38,60.46,60.37,60.44,22306.0,51.7576,51.8262,51.749,51.809,22306.0
2016-03-29 14:40:00,60.44,60.51,60.43,60.49,61755.0,51.809,51.869,51.8004,51.8519,61755.0
2016-03-29 14:50:00,60.48,60.51,60.46,60.5,33126.0,51.8433,51.869,51.8262,51.8604,33126.0
2016-03-29 15:00:00,60.5,60.52,60.49,60.52,33609.0,51.8604,51.8776,51.8519,51.8776,33609.0
2016-03-29 15:10:00,60.52,60.52,60.5,60.52,38676.0,51.8776,51.8776,51.8604,51.8776,38676.0
2016-03-29 15:20:00,60.52,60.55,60.51,60.55,33798.0,51.8776,51.9033,51.869,51.9033,33798.0
2016-03-29 15:30:00,60.54,60.59,60.53,60.58,43605.0,51.8947,51.9376,51.8862,51.929,43605.0
2016-03-29 15:40:00,60.58,60.58,60.48,60.53,56539.0,51.929,51.929,51.8433,51.8862,56539.0
2016-03-29 15:50:00,60.52,60.58,60.52,60.56,156962.0,51.8776,51.929,51.8776,51.9119,156962.0
2016-03-30 09:30:00,60.83,60.95,60.66,60.7,40292.0,52.1433,52.2462,51.9976,52.0319,40292.0
2016-03-30 09:40:00,60.71,60.73,60.64,60.66,16654.0,52.0405,52.0576,51.9804,51.9976,16654.0
2016-03-30 09:50:00,60.65,60.67,60.5,60.53,29758.0,51.989,52.0062,51.8604,51.8862,29758.0
2016-03-30 10:00:00,60.53,60.66,60.52,60.66,35471.0,51.8862,51.9976,51.8776,51.9976,35471.0
2016-03-30 10:10:00,60.65,60.7,60.62,60.64,28771.0,51.989,52.0319,51.9633,51.9804,28771.0
2016-03-30 10:20:00,60.64,60.66,60.51,60.53,60333.0,51.9804,51.9976,51.869,51.8862,60333.0
2016-03-30 10:30:00,60.53,60.68,60.53,60.68,29301.0,51.8862,52.0147,51.8862,52.0147,29301.0
2016-03-30 10:40:00,60.68,60.68,60.57,60.58,26971.0,52.0147,52.0147,51.9204,51.929,26971.0
2016-03-30 10:50:00,60.59,60.62,60.54,60.6,13152.0,51.9376,51.9633,51.8947,51.9462,13152.0
2016-03-30 11:00:00,60.6,60.69,60.54,60.55,33210.0,51.9462,52.0233,51.8947,51.9033,33210.0
2016-03-30 11:10:00,60.54,60.55,60.46,60.49,17981.0,51.8947,51.9033,51.8262,51.8519,17981.0
2016-03-30 11:20:00,60.5,60.65,60.5,60.59,14317.0,51.8604,51.989,51.8604,51.9376,14317.0
2016-03-30 11:30:00,60.61,60.61,60.48,60.51,19012.0,51.9547,51.9547,51.8433,51.869,19012.0
2016-03-30 11:40:00,60.49,60.6,60.48,60.58,21223.0,51.8519,51.9462,51.8433,51.929,21223.0
2016-03-30 11:50:00,60.58,60.64,60.58,60.62,9930.0,51.929,51.9804,51.929,51.9633,9930.0
2016-03-30 12:00:00,60.62,60.67,60.61,60.66,13094.0,51.9633,52.0062,51.9547,51.9976,13094.0
2016-03-30 12:10:00,60.66,60.8,60.65,60.8,10447.0,51.9976,52.1176,51.989,52.1176,10447.0
2016-03-30 12:20:00,60.78,60.78,60.66,60.67,5982.0,52.1005,52.1005,51.9976,52.0062,5982.0
2016-03-30 12:30:00,60.67,60.7,60.55,60.55,15504.0,52.0062,52.0319,51.9033,51.9033,15504.0
2016-03-30 12:40:00,60.56,60.6,60.53,60.57,10682.0,51.9119,51.9462,51.8862,51.9204,10682.0
2016-03-30 12:50:00,60.57,60.61,60.56,60.61,11262.0,51.9204,51.9547,51.9119,51.9547,11262.0
2016-03-30 13:00:00,60.61,60.63,60.55,60.55,17380.0,51.9547,51.9719,51.9033,51.9033,17380.0
2016-03-30 13:10:00,60.55,60.56,60.53,60.54,13808.0,51.9033,51.9119,51.8862,51.8947,13808.0
2016-03-30 13:20:00,60.55,60.63,60.54,60.63,23300.0,51.9033,51.9719,51.8947,51.9719,23300.0
2016-03-30 13:30:00,60.62,60.65,60.57,60.64,15844.0,51.9633,51.989,51.9204,51.9804,15844.0
2016-03-30 13:40:00,60.63,60.72,60.63,60.72,14494.0,51.9719,52.049,51.9719,52.049,14494.0
2016-03-30 13:50:00,60.71,60.74,60.69,60.69,15153.0,52.0405,52.0662,52.0233,52.0233,15153.0
2016-03-30 14:00:00,60.69,60.71,60.66,60.67,21457.0,52.0233,52.0405,51.9976,52.0062,21457.0
2016-03-30 14:10:00,60.67,60.69,60.61,60.62,17124.0,52.0062,52.0233,51.9547,51.9633,17124.0
2016-03-30 14:20:00,60.62,60.63,60.58,60.62,18534.0,51.9633,51.9719,51.929,51.9633,18534.0
2016-03-30 14:30:00,60.63,60.67,60.62,60.62,21897.0,51.9719,52.0062,51.9633,51.9633,21897.0
2016-03-30 14:40:00,60.63,60.68,60.6,60.67,48032.0,51.9719,52.0147,51.9462,52.0062,48032.0
2016-03-30 14:50:00,60.67,60.7,60.66,60.69,11571.0,52.0062,52.0319,51.9976,52.0233,11571.0
2016-03-30 15:00:00,60.68,60.73,60.66,60.72,17009.0,52.0147,52.0576,51.9976,52.049,17009.0
2016-03-30 15:10:00,60.71,60.75,60.68,60.72,13986.0,52.0405,52.0747,52.0147,52.049,13986.0
2016-03-30 15:20:00,60.71,60.82,60.71,60.82,24710.0,52.0405,52.1347,52.0405,52.1347,24710.0
2016-03-30 15:30:00,60.82,60.82,60.77,60.78,24554.0,52.1347,52.1347,52.0919,52.1005,24554.0
2016-03-30 15:40:00,60.79,60.79,60.72,60.74,23591.0,52.109,52.109,52.049,52.0662,23591.0
2016-03-30 15:50:00,60.74,60.8,60.71,60.75,85501.0,52.0662,52.1176,52.0405,52.0747,85501.0
2016-03-31 09:30:00,60.74,60.91,60.37,60.82,25356.0,52.0662,52.2119,51.749,52.1347,25356.0
2016-03-31 09:40:00,60.84,60.9,60.8,60.85,15339.0,52.1519,52.2033,52.1176,52.1605,15339.0
2016-03-31 09:50:00,60.86,60.89,60.75,60.77,18462.0,52.169,52.1947,52.0747,52.0919,18462.0
2016-03-31 10:00:00,60.77,60.81,60.72,60.81,19579.0,52.0919,52.1262,52.049,52.1262,19579.0
2016-03-31 10:10:00,60.81,60.9,60.8,60.89,17089.0,52.1262,52.2033,52.1176,52.1947,17089.0
2016-03-31 10:20:00,60.91,60.94,60.88,60.89,13244.0,52.2119,52.2376,52.1862,52.1947,13244.0
2016-03-31 10:30:00,60.88,60.89,60.82,60.86,15128.0,52.1862,52.1947,52.1347,52.169,15128.0
2016-03-31 10:40:00,60.87,60.97,60.86,60.93,19106.0,52.1776,52.2633,52.169,52.229,19106.0
2016-03-31 10:50:00,60.94,60.96,60.87,60.88,8295.0,52.2376,52.2548,52.1776,52.1862,8295.0
2016-03-31 11:00:00,60.87,60.91,60.84,60.87,14098.0,52.1776,52.2119,52.1519,52.1776,14098.0
2016-03-31 11:10:00,60.88,60.92,60.87,60.91,20097.0,52.1862,52.2205,52.1776,52.2119,20097.0
2016-03-31 11:20:00,60.91,60.92,60.81,60.87,103608.0,52.2119,52.2205,52.1262,52.1776,103608.0
2016-03-31 11:30:00,60.87,60.89,60.82,60.89,29555.0,52.1776,52.1947,52.1347,52.1947,29555.0
2016-03-31 11:40:00,60.89,60.91,60.88,60.9,20369.0,52.1947,52.2119,52.1862,52.2033,20369.0
2016-03-31 11:50:00,60.9,60.93,60.89,60.89,15471.0,52.2033,52.229,52.1947,52.1947,15471.0
2016-03-31 12:00:00,60.89,60.91,60.88,60.89,14121.0,52.1947,52.2119,52.1862,52.1947,14121.0
2016-03-31 12:10:00,60.89,60.91,60.88,60.91,10155.0,52.1947,52.2119,52.1862,52.2119,10155.0
2016-03-31 12:20:00,60.91,60.92,60.88,60.9,9824.0,52.2119,52.2205,52.1862,52.2033,9824.0
2016-03-31 12:30:00,60.9,60.9,60.88,60.89,17395.0,52.2033,52.2033,52.1862,52.1947,17395.0
2016-03-31 12:40:00,60.89,60.92,60.87,60.87,9894.0,52.1947,52.2205,52.1776,52.1776,9894.0
2016-03-31 12:50:00,60.87,60.89,60.85,60.89,9949.0,52.1776,52.1947,52.1605,52.1947,9949.0
2016-03-31 13:00:00,60.89,60.9,60.88,60.9,19551.0,52.1947,52.2033,52.1862,52.2033,19551.0
2016-03-31 13:10:00,60.91,60.91,60.89,60.89,12122.0,52.2119,52.2119,52.1947,52.1947,12122.0
2016-03-31 13:20:00,60.9,60.9,60.82,60.85,14526.0,52.2033,52.2033,52.1347,52.1605,14526.0
2016-03-31 13:30:00,60.85,60.89,60.79,60.79,22668.0,52.1605,52.1947,52.109,52.109,22668.0
2016-03-31 13:40:00,60.79,60.82,60.75,60.8,21882.0,52.109,52.1347,52.0747,52.1176,21882.0
2016-03-31 13:50:00,60.81,60.84,60.79,60.84,22794.0,52.1262,52.1519,52.109,52.1519,22794.0
2016-03-31 14:00:00,60.83,60.83,60.75,60.78,13510.0,52.1433,52.1433,52.0747,52.1005,13510.0
2016-03-31 14:10:00,60.76,60.83,60.75,60.78,69480.0,52.0833,52.1433,52.0747,52.1005,69480.0
2016-03-31 14:20:00,60.78,60.78,60.73,60.75,15948.0,52.1005,52.1005,52.0576,52.0747,15948.0
2016-03-31 14:30:00,60.76,60.77,60.7,60.75,18861.0,52.0833,52.0919,52.0319,52.0747,18861.0
2016-03-31 14:40:00,60.76,60.76,60.68,60.73,13599.0,52.0833,52.0833,52.0147,52.0576,13599.0
2016-03-31 14:50:00,60.72,60.75,60.67,60.72,17141.0,52.049,52.0747,52.0062,52.049,17141.0
2016-03-31 15:00:00,60.7,60.75,60.69,60.71,13596.0,52.0319,52.0747,52.0233,52.0405,13596.0
2016-03-31 15:10:00,60.71,60.75,60.7,60.74,13131.0,52.0405,52.0747,52.0319,52.0662,13131.0
2016-03-31 15:20:00,60.76,60.84,60.76,60.82,19942.0,52.0833,52.1519,52.0833,52.1347,19942.0
2016-03-31 15:30:00,60.83,60.86,60.82,60.84,26965.0,52.1433,52.169,52.1347,52.1519,26965.0
2016-03-31 15:40:00,60.84,60.93,60.81,60.88,70246.0,52.1519,52.229,52.1262,52.1862,70246.0
2016-03-31 15:50:00,60.87,60.88,60.77,60.78,169927.0,52.1776,52.1862,52.0919,52.1005,169927.0
2016-04-01 09:30:00,60.64,60.78,60.55,60.73,55739.0,51.9804,52.1005,51.9033,52.0576,55739.0
2016-04-01 09:40:00,60.75,60.89,60.68,60.87,30597.0,52.0747,52.1947,52.0147,52.1776,30597.0
2016-04-01 09:50:00,60.85,60.94,60.73,60.93,38764.0,52.1605,52.2376,52.0576,52.229,38764.0
2016-04-01 10:00:00,60.92,60.92,60.75,60.85,37008.0,52.2205,52.2205,52.0747,52.1605,37008.0
2016-04-01 10:10:00,60.86,60.92,60.75,60.79,35948.0,52.169,52.2205,52.0747,52.109,35948.0
2016-04-01 10:20:00,60.8,60.81,60.74,60.81,37221.0,52.1176,52.1262,52.0662,52.1262,37221.0
2016-04-01 10:30:00,60.81,60.96,60.78,60.96,15699.0,52.1262,52.2548,52.1005,52.2548,15699.0
2016-04-01 10:40:00,60.96,61.0,60.95,60.95,18267.0,52.2548,52.289,52.2462,52.2462,18267.0
2016-04-01 10:50:00,60.94,60.96,60.89,60.94,21558.0,52.2376,52.2548,52.1947,52.2376,21558.0
2016-04-01 11:00:00,60.95,60.96,60.79,60.8,36122.0,52.2462,52.2548,52.109,52.1176,36122.0
2016-04-01 11:10:00,60.79,60.85,60.78,60.79,46095.0,52.109,52.1605,52.1005,52.109,46095.0
2016-04-01 11:20:00,60.79,60.91,60.79,60.88,30095.0,52.109,52.2119,52.109,52.1862,30095.0
2016-04-01 11:30:00,60.87,60.95,60.87,60.88,33240.0,52.1776,52.2462,52.1776,52.1862,33240.0
2016-04-01 11:40:00,60.87,60.93,60.8,60.81,27386.0,52.1776,52.229,52.1176,52.1262,27386.0
2016-04-01 11:50:00,60.8,60.8,60.74,60.78,31033.0,52.1176,52.1176,52.0662,52.1005,31033.0
2016-04-01 12:00:00,60.78,60.85,60.77,60.82,95012.0,52.1005,52.1605,52.0919,52.1347,95012.0
2016-04-01 12:10:00,60.82,60.82,60.77,60.8,9855.0,52.1347,52.1347,52.0919,52.1176,9855.0
2016-04-01 12:20:00,60.8,60.8,60.72,60.76,13707.0,52.1176,52.1176,52.049,52.0833,13707.0
2016-04-01 12:30:00,60.76,60.81,60.74,60.78,13815.0,52.0833,52.1262,52.0662,52.1005,13815.0
2016-04-01 12:40:00,60.79,60.81,60.75,60.8,14189.0,52.109,52.1262,52.0747,52.1176,14189.0
2016-04-01 12:50:00,60.79,60.79,60.74,60.75,12978.0,52.109,52.109,52.0662,52.0747,12978.0
2016-04-01 13:00:00,60.75,60.78,60.71,60.73,15982.0,52.0747,52.1005,52.0405,52.0576,15982.0
2016-04-01 13:10:00,60.72,60.82,60.72,60.79,11467.0,52.049,52.1347,52.049,52.109,11467.0
2016-04-01 13:20:00,60.79,60.87,60.79,60.86,9462.0,52.109,52.1776,52.109,52.169,9462.0
2016-04-01 13:30:00,60.87,60.9,60.83,60.89,18726.0,52.1776,52.2033,52.1433,52.1947,18726.0
2016-04-01 13:40:00,60.88,60.99,60.88,60.98,26188.0,52.1862,52.2805,52.1862,52.2719,26188.0
2016-04-01 13:50:00,60.98,60.98,60.92,60.93,13195.0,52.2719,52.2719,52.2205,52.229,13195.0
2016-04-01 14:00:00,60.93,60.99,60.92,60.99,20853.0,52.229,52.2805,52.2205,52.2805,20853.0
2016-04-01 14:10:00,60.98,61.0,60.96,61.0,16924.0,52.2719,52.289,52.2548,52.289,16924.0
2016-04-01 14:20:00,61.0,61.0,60.95,60.98,27400.0,52.289,52.289,52.2462,52.2719,27400.0
2016-04-01 14:30:00,60.97,61.11,60.97,61.09,54299.0,52.2633,52.3833,52.2633,52.3662,54299.0
2016-04-01 14:40:00,61.09,61.19,61.09,61.18,19623.0,52.3662,52.4519,52.3662,52.4433,19623.0
2016-04-01 14:50:00,61.18,61.21,61.17,61.2,14408.0,52.4433,52.4691,52.4348,52.4605,14408.0
2016-04-01 15:00:00,61.2,61.25,61.2,61.23,23303.0,52.4605,52.5033,52.4605,52.4862,23303.0
2016-04-01 15:10:00,61.24,61.26,61.22,61.23,26543.0,52.4948,52.5119,52.4776,52.4862,26543.0
2016-04-01 15:20:00,61.23,61.28,61.23,61.28,27676.0,52.4862,52.5291,52.4862,52.5291,27676.0
2016-04-01 15:30:00,61.28,61.35,61.28,61.35,48203.0,52.5291,52.5891,52.5291,52.5891,48203.0
2016-04-01 15:40:00,61.35,61.43,61.34,61.43,60290.0,52.5891,52.6576,52.5805,52.6576,60290.0
2016-04-01 15:50:00,61.43,61.46,61.39,61.4,157327.0,52.6576,52.6834,52.6233,52.6319,157327.0
2016-04-04 09:30:00,61.36,61.5,61.25,61.49,63485.0,52.5976,52.7176,52.5033,52.7091,63485.0
2016-04-04 09:40:00,61.48,61.59,61.47,61.52,40799.0,52.7005,52.7948,52.6919,52.7348,40799.0
2016-04-04 09:50:00,61.53,61.61,61.5,61.51,33951.0,52.7434,52.8119,52.7176,52.7262,33951.0
2016-04-04 10:00:00,61.52,61.61,61.47,61.53,41780.0,52.7348,52.8119,52.6919,52.7434,41780.0
2016-04-04 10:10:00,61.52,61.53,61.43,61.46,20594.0,52.7348,52.7434,52.6576,52.6834,20594.0
2016-04-04 10:20:00,61.45,61.51,61.41,61.41,16727.0,52.6748,52.7262,52.6405,52.6405,16727.0
2016-04-04 10:30:00,61.39,61.44,61.36,61.37,16927.0,52.6233,52.6662,52.5976,52.6062,16927.0
2016-04-04 10:40:00,61.37,61.4,61.29,61.29,23472.0,52.6062,52.6319,52.5376,52.5376,23472.0
2016-04-04 10:50:00,61.29,61.29,61.15,61.18,34300.0,52.5376,52.5376,52.4176,52.4433,34300.0
2016-04-04 11:00:00,61.17,61.27,61.16,61.25,20312.0,52.4348,52.5205,52.4262,52.5033,20312.0
2016-04-04 11:10:00,61.24,61.27,61.21,61.26,12464.0,52.4948,52.5205,52.4691,52.5119,12464.0
2016-04-04 11:20:00,61.27,61.37,61.26,61.31,18593.0,52.5205,52.6062,52.5119,52.5548,18593.0
2016-04-04 11:30:00,61.31,61.33,61.26,61.28,11709.0,52.5548,52.5719,52.5119,52.5291,11709.0
2016-04-04 11:40:00,61.27,61.28,61.2,61.28,23558.0,52.5205,52.5291,52.4605,52.5291,23558.0
2016-04-04 11:50:00,61.28,61.34,61.28,61.34,12244.0,52.5291,52.5805,52.5291,52.5805,12244.0
2016-04-04 12:00:00,61.33,61.36,61.32,61.36,5069.0,52.5719,52.5976,52.5633,52.5976,5069.0
2016-04-04 12:10:00,61.35,61.39,61.34,61.37,13240.0,52.5891,52.6233,52.5805,52.6062,13240.0
2016-04-04 12:20:00,61.38,61.38,61.34,61.34,8164.0,52.6148,52.6148,52.5805,52.5805,8164.0
2016-04-04 12:30:00,61.34,61.34,61.29,61.33,4218.0,52.5805,52.5805,52.5376,52.5719,4218.0
2016-04-04 12:40:00,61.32,61.35,61.31,61.35,6264.0,52.5633,52.5891,52.5548,52.5891,6264.0
2016-04-04 12:50:00,61.35,61.36,61.32,61.33,8776.0,52.5891,52.5976,52.5633,52.5719,8776.0
2016-04-04 13:00:00,61.33,61.35,61.23,61.24,22590.0,52.5719,52.5891,52.4862,52.4948,22590.0
2016-04-04 13:10:00,61.24,61.27,61.22,61.27,8620.0,52.4948,52.5205,52.4776,52.5205,8620.0
2016-04-04 13:20:00,61.26,61.28,61.23,61.26,8626.0,52.5119,52.5291,52.4862,52.5119,8626.0
2016-04-04 13:30:00,61.27,61.27,61.18,61.2,14236.0,52.5205,52.5205,52.4433,52.4605,14236.0
2016-04-04 13:40:00,61.2,61.23,61.2,61.22,11023.0,52.4605,52.4862,52.4605,52.4776,11023.0
2016-04-04 13:50:00,61.22,61.26,61.18,61.2,14036.0,52.4776,52.5119,52.4433,52.4605,14036.0
2016-04-04 14:00:00,61.19,61.2,61.17,61.19,19218.0,52.4519,52.4605,52.4348,52.4519,19218.0
2016-04-04 14:10:00,61.2,61.2,61.12,61.17,18555.0,52.4605,52.4605,52.3919,52.4348,18555.0
2016-04-04 14:20:00,61.17,61.3,61.16,61.29,14923.0,52.4348,52.5462,52.4262,52.5376,14923.0
2016-04-04 14:30:00,61.29,61.3,61.28,61.3,18021.0,52.5376,52.5462,52.5291,52.5462,18021.0
2016-04-04 14:40:00,61.3,61.33,61.29,61.32,13910.0,52.5462,52.5719,52.5376,52.5633,13910.0
2016-04-04 14:50:00,61.31,61.31,61.26,61.28,13273.0,52.5548,52.5548,52.5119,52.5291,13273.0
2016-04-04 15:00:00,61.27,61.33,61.27,61.27,14906.0,52.5205,52.5719,52.5205,52.5205,14906.0
2016-04-04 15:10:00,61.27,61.32,61.24,61.27,38043.0,52.5205,52.5633,52.4948,52.5205,38043.0
2016-04-04 15:20:00,61.26,61.27,61.13,61.16,29101.0,52.5119,52.5205,52.4005,52.4262,29101.0
2016-04-04 15:30:00,61.16,61.24,61.16,61.18,37572.0,52.4262,52.4948,52.4262,52.4433,37572.0
2016-04-04 15:40:00,61.17,61.22,61.14,61.19,45023.0,52.4348,52.4776,52.409,52.4519,45023.0
2016-04-04 15:50:00,61.19,61.23,61.16,61.22,62040.0,52.4519,52.4862,52.4262,52.4776,62040.0
2016-04-05 09:30:00,60.74,60.96,60.58,60.72,59504.0,52.0662,52.2548,51.929,52.049,59504.0
2016-04-05 09:40:00,60.72,60.72,60.46,60.52,43633.0,52.049,52.049,51.8262,51.8776,43633.0
2016-04-05 09:50:00,60.53,60.67,60.53,60.66,40853.0,51.8862,52.0062,51.8862,51.9976,40853.0
2016-04-05 10:00:00,60.66,60.81,60.66,60.75,53671.0,51.9976,52.1262,51.9976,52.0747,53671.0
2016-04-05 10:10:00,60.75,60.77,60.57,60.6,42823.0,52.0747,52.0919,51.9204,51.9462,42823.0
2016-04-05 10:20:00,60.6,60.61,60.5,60.58,32082.0,51.9462,51.9547,51.8604,51.929,32082.0
2016-04-05 10:30:00,60.58,60.59,60.47,60.49,31244.0,51.929,51.9376,51.8347,51.8519,31244.0
2016-04-05 10:40:00,60.5,60.5,60.35,60.39,28010.0,51.8604,51.8604,51.7319,51.7661,28010.0
2016-04-05 10:50:00,60.38,60.44,60.34,60.41,39187.0,51.7576,51.809,51.7233,51.7833,39187.0
2016-04-05 11:00:00,60.41,60.48,60.39,60.47,24805.0,51.7833,51.8433,51.7661,51.8347,24805.0
2016-04-05 11:10:00,60.46,60.47,60.42,60.47,24855.0,51.8262,51.8347,51.7919,51.8347,24855.0
2016-04-05 11:20:00,60.47,60.55,60.44,60.46,32387.0,51.8347,51.9033,51.809,51.8262,32387.0
2016-04-05 11:30:00,60.45,60.55,60.44,60.54,35483.0,51.8176,51.9033,51.809,51.8947,35483.0
2016-04-05 11:40:00,60.54,60.57,60.48,60.48,30511.0,51.8947,51.9204,51.8433,51.8433,30511.0
2016-04-05 11:50:00,60.48,60.5,60.45,60.46,22056.0,51.8433,51.8604,51.8176,51.8262,22056.0
2016-04-05 12:00:00,60.46,60.58,60.45,60.56,38557.0,51.8262,51.929,51.8176,51.9119,38557.0
2016-04-05 12:10:00,60.55,60.55,60.4,60.44,16306.0,51.9033,51.9033,51.7747,51.809,16306.0
2016-04-05 12:20:00,60.43,60.51,60.43,60.49,14622.0,51.8004,51.869,51.8004,51.8519,14622.0
2016-04-05 12:30:00,60.48,60.51,60.47,60.51,12463.0,51.8433,51.869,51.8347,51.869,12463.0
2016-04-05 12:40:00,60.52,60.52,60.47,60.48,19949.0,51.8776,51.8776,51.8347,51.8433,19949.0
2016-04-05 12:50:00,60.48,60.49,60.43,60.47,22863.0,51.8433,51.8519,51.8004,51.8347,22863.0
2016-04-05 13:00:00,60.47,60.48,60.42,60.42,16740.0,51.8347,51.8433,51.7919,51.7919,16740.0
2016-04-05 13:10:00,60.43,60.47,60.42,60.44,18952.0,51.8004,51.8347,51.7919,51.809,18952.0
2016-04-05 13:20:00,60.45,60.53,60.44,60.51,20484.0,51.8176,51.8862,51.809,51.869,20484.0
2016-04-05 13:30:00,60.51,60.51,60.39,60.41,19488.0,51.869,51.869,51.7661,51.7833,19488.0
2016-04-05 13:40:00,60.42,60.45,60.41,60.43,23221.0,51.7919,51.8176,51.7833,51.8004,23221.0
2016-04-05 13:50:00,60.44,60.55,60.43,60.54,21808.0,51.809,51.9033,51.8004,51.8947,21808.0
2016-04-05 14:00:00,60.54,60.56,60.47,60.48,22860.0,51.8947,51.9119,51.8347,51.8433,22860.0
2016-04-05 14:10:00,60.47,60.51,60.46,60.51,18095.0,51.8347,51.869,51.8262,51.869,18095.0
2016-04-05 14:20:00,60.52,60.56,60.49,60.54,28511.0,51.8776,51.9119,51.8519,51.8947,28511.0
2016-04-05 14:30:00,60.54,60.64,60.53,60.64,37907.0,51.8947,51.9804,51.8862,51.9804,37907.0
2016-04-05 14:40:00,60.64,60.66,60.54,60.55,25443.0,51.9804,51.9976,51.8947,51.9033,25443.0
2016-04-05 14:50:00,60.56,60.57,60.54,60.56,21071.0,51.9119,51.9204,51.8947,51.9119,21071.0
2016-04-05 15:00:00,60.57,60.58,60.51,60.51,20061.0,51.9204,51.929,51.869,51.869,20061.0
2016-04-05 15:10:00,60.51,60.54,60.48,60.53,16678.0,51.869,51.8947,51.8433,51.8862,16678.0
2016-04-05 15:20:00,60.54,60.58,60.5,60.53,36288.0,51.8947,51.929,51.8604,51.8862,36288.0
2016-04-05 15:30:00,60.52,60.54,60.46,60.47,24262.0,51.8776,51.8947,51.8262,51.8347,24262.0
2016-04-05 15:40:00,60.48,60.51,60.44,60.49,41730.0,51.8433,51.869,51.809,51.8519,41730.0
2016-04-05 15:50:00,60.49,60.5,60.36,60.44,76765.0,51.8519,51.8604,51.7404,51.809,76765.0
2016-04-06 09:30:00,59.98,60.26,59.85,60.1,62061.0,51.6771,51.9183,51.5651,51.7805,62061.0
2016-04-06 09:40:00,60.1,60.13,59.98,60.1,39606.0,51.7805,51.8063,51.6771,51.7805,39606.0
2016-04-06 09:50:00,60.11,60.24,60.11,60.18,29168.0,51.7891,51.9011,51.7891,51.8494,29168.0
2016-04-06 10:00:00,60.17,60.24,60.15,60.18,30787.0,51.8408,51.9011,51.8236,51.8494,30787.0
2016-04-06 10:10:00,60.16,60.17,60.1,60.12,46056.0,51.8322,51.8408,51.7805,51.7977,46056.0
2016-04-06 10:20:00,60.1,60.14,60.08,60.13,12596.0,51.7805,51.815,51.7633,51.8063,12596.0
2016-04-06 10:30:00,60.14,60.23,60.07,60.19,33816.0,51.815,51.8925,51.7546,51.858,33816.0
2016-04-06 10:40:00,60.2,60.35,60.2,60.35,25978.0,51.8667,51.9959,51.8667,51.9959,25978.0
2016-04-06 10:50:00,60.34,60.38,60.27,60.38,37729.0,51.9873,52.0217,51.927,52.0217,37729.0
2016-04-06 11:00:00,60.39,60.48,60.36,60.38,60685.0,52.0303,52.1079,52.0045,52.0217,60685.0
2016-04-06 11:10:00,60.39,60.47,60.35,60.35,48484.0,52.0303,52.0993,51.9959,51.9959,48484.0
2016-04-06 11:20:00,60.36,60.44,60.32,60.4,59319.0,52.0045,52.0734,51.97,52.039,59319.0
2016-04-06 11:30:00,60.42,60.49,60.41,60.42,33185.0,52.0562,52.1165,52.0476,52.0562,33185.0
2016-04-06 11:40:00,60.42,60.48,60.41,60.45,30479.0,52.0562,52.1079,52.0476,52.082,30479.0
2016-04-06 11:50:00,60.46,60.52,60.45,60.45,29044.0,52.0907,52.1424,52.082,52.082,29044.0
2016-04-06 12:00:00,60.45,60.5,60.44,60.48,30808.0,52.082,52.1251,52.0734,52.1079,30808.0
2016-04-06 12:10:00,60.48,60.5,60.46,60.48,17615.0,52.1079,52.1251,52.0907,52.1079,17615.0
2016-04-06 12:20:00,60.48,60.49,60.42,60.43,43724.0,52.1079,52.1165,52.0562,52.0648,43724.0
2016-04-06 12:30:00,60.43,60.44,60.38,60.42,24636.0,52.0648,52.0734,52.0217,52.0562,24636.0
2016-04-06 12:40:00,60.42,60.46,60.41,60.44,9656.0,52.0562,52.0907,52.0476,52.0734,9656.0
2016-04-06 12:50:00,60.44,60.47,60.42,60.43,13914.0,52.0734,52.0993,52.0562,52.0648,13914.0
2016-04-06 13:00:00,60.43,60.54,60.42,60.54,19462.0,52.0648,52.1596,52.0562,52.1596,19462.0
2016-04-06 13:10:00,60.53,60.57,60.52,60.56,12592.0,52.151,52.1854,52.1424,52.1768,12592.0
2016-04-06 13:20:00,60.57,60.6,60.55,60.6,38952.0,52.1854,52.2113,52.1682,52.2113,38952.0
2016-04-06 13:30:00,60.6,60.61,60.59,60.59,10403.0,52.2113,52.2199,52.2027,52.2027,10403.0
2016-04-06 13:40:00,60.6,60.61,60.55,60.57,19133.0,52.2113,52.2199,52.1682,52.1854,19133.0
2016-04-06 13:50:00,60.57,60.58,60.5,60.51,14638.0,52.1854,52.194,52.1251,52.1337,14638.0
2016-04-06 14:00:00,60.51,60.56,60.44,60.5,53647.0,52.1337,52.1768,52.0734,52.1251,53647.0
2016-04-06 14:10:00,60.5,60.54,60.46,60.54,37925.0,52.1251,52.1596,52.0907,52.1596,37925.0
2016-04-06 14:20:00,60.55,60.59,60.5,60.52,25649.0,52.1682,52.2027,52.1251,52.1424,25649.0
2016-04-06 14:30:00,60.52,60.56,60.45,60.45,26607.0,52.1424,52.1768,52.082,52.082,26607.0
2016-04-06 14:40:00,60.45,60.46,60.41,60.43,25982.0,52.082,52.0907,52.0476,52.0648,25982.0
2016-04-06 14:50:00,60.44,60.53,60.43,60.52,21622.0,52.0734,52.151,52.0648,52.1424,21622.0
2016-04-06 15:00:00,60.51,60.66,60.49,60.64,35170.0,52.1337,52.263,52.1165,52.2457,35170.0
2016-04-06 15:10:00,60.65,60.66,60.56,60.64,39762.0,52.2544,52.263,52.1768,52.2457,39762.0
2016-04-06 15:20:00,60.64,60.64,60.58,60.61,42207.0,52.2457,52.2457,52.194,52.2199,42207.0
2016-04-06 15:30:00,60.61,60.64,60.59,60.6,43409.0,52.2199,52.2457,52.2027,52.2113,43409.0
2016-04-06 15:40:00,60.6,60.66,60.6,60.66,38293.0,52.2113,52.263,52.2113,52.263,38293.0
2016-04-06 15:50:00,60.65,60.76,60.65,60.72,167671.0,52.2544,52.3491,52.2544,52.3147,167671.0
2016-04-07 09:30:00,60.26,60.42,60.13,60.3,29359.0,51.9183,52.0562,51.8063,51.9528,29359.0
2016-04-07 09:40:00,60.3,60.39,60.27,60.3,22239.0,51.9528,52.0303,51.927,51.9528,22239.0
2016-04-07 09:50:00,60.28,60.43,60.27,60.37,21562.0,51.9356,52.0648,51.927,52.0131,21562.0
2016-04-07 10:00:00,60.36,60.44,60.32,60.44,23235.0,52.0045,52.0734,51.97,52.0734,23235.0
2016-04-07 10:10:00,60.43,60.43,60.26,60.3,17168.0,52.0648,52.0648,51.9183,51.9528,17168.0
2016-04-07 10:20:00,60.3,60.32,60.21,60.22,18338.0,51.9528,51.97,51.8753,51.8839,18338.0
2016-04-07 10:30:00,60.22,60.22,60.14,60.18,21532.0,51.8839,51.8839,51.815,51.8494,21532.0
2016-04-07 10:40:00,60.18,60.18,60.11,60.14,17994.0,51.8494,51.8494,51.7891,51.815,17994.0
2016-04-07 10:50:00,60.15,60.23,60.14,60.17,12748.0,51.8236,51.8925,51.815,51.8408,12748.0
2016-04-07 11:00:00,60.17,60.17,60.03,60.06,14393.0,51.8408,51.8408,51.7202,51.746,14393.0
2016-04-07 11:10:00,60.07,60.15,60.06,60.11,19736.0,51.7546,51.8236,51.746,51.7891,19736.0
2016-04-07 11:20:00,60.11,60.15,60.07,60.15,40166.0,51.7891,51.8236,51.7546,51.8236,40166.0
2016-04-07 11:30:00,60.16,60.22,60.15,60.19,9770.0,51.8322,51.8839,51.8236,51.858,9770.0
2016-04-07 11:40:00,60.19,60.28,60.15,60.26,12787.0,51.858,51.9356,51.8236,51.9183,12787.0
2016-04-07 11:50:00,60.25,60.25,60.15,60.15,7867.0,51.9097,51.9097,51.8236,51.8236,7867.0
2016-04-07 12:00:00,60.15,60.17,60.09,60.11,9131.0,51.8236,51.8408,51.7719,51.7891,9131.0
2016-04-07 12:10:00,60.1,60.1,60.0,60.02,12012.0,51.7805,51.7805,51.6943,51.7116,12012.0
2016-04-07 12:20:00,60.02,60.1,60.01,60.1,13872.0,51.7116,51.7805,51.703,51.7805,13872.0
2016-04-07 12:30:00,60.08,60.12,60.04,60.12,14494.0,51.7633,51.7977,51.7288,51.7977,14494.0
2016-04-07 12:40:00,60.13,60.15,60.08,60.15,11310.0,51.8063,51.8236,51.7633,51.8236,11310.0
2016-04-07 12:50:00,60.15,60.2,60.13,60.18,14960.0,51.8236,51.8667,51.8063,51.8494,14960.0
2016-04-07 13:00:00,60.17,60.24,60.17,60.24,10890.0,51.8408,51.9011,51.8408,51.9011,10890.0
2016-04-07 13:10:00,60.24,60.28,60.22,60.25,15887.0,51.9011,51.9356,51.8839,51.9097,15887.0
2016-04-07 13:20:00,60.24,60.25,60.23,60.23,12465.0,51.9011,51.9097,51.8925,51.8925,12465.0
2016-04-07 13:30:00,60.23,60.28,60.23,60.28,20779.0,51.8925,51.9356,51.8925,51.9356,20779.0
2016-04-07 13:40:00,60.29,60.3,60.19,60.2,31876.0,51.9442,51.9528,51.858,51.8667,31876.0
2016-04-07 13:50:00,60.2,60.2,60.06,60.06,21626.0,51.8667,51.8667,51.746,51.746,21626.0
2016-04-07 14:00:00,60.06,60.06,59.93,59.94,22494.0,51.746,51.746,51.634,51.6426,22494.0
2016-04-07 14:10:00,59.94,59.98,59.85,59.85,28088.0,51.6426,51.6771,51.5651,51.5651,28088.0
2016-04-07 14:20:00,59.86,60.0,59.86,60.0,29141.0,51.5737,51.6943,51.5737,51.6943,29141.0
2016-04-07 14:30:00,60.0,60.06,60.0,60.05,30525.0,51.6943,51.746,51.6943,51.7374,30525.0
2016-04-07 14:40:00,60.04,60.05,59.91,59.92,37301.0,51.7288,51.7374,51.6168,51.6254,37301.0
2016-04-07 14:50:00,59.91,59.96,59.91,59.93,56773.0,51.6168,51.6599,51.6168,51.634,56773.0
2016-04-07 15:00:00,59.93,60.04,59.91,60.04,39780.0,51.634,51.7288,51.6168,51.7288,39780.0
2016-04-07 15:10:00,60.07,60.12,60.03,60.05,22943.0,51.7546,51.7977,51.7202,51.7374,22943.0
2016-04-07 15:20:00,60.04,60.08,60.02,60.03,32134.0,51.7288,51.7633,51.7116,51.7202,32134.0
2016-04-07 15:30:00,60.03,60.08,59.99,60.01,66588.0,51.7202,51.7633,51.6857,51.703,66588.0
2016-04-07 15:40:00,60.01,60.13,59.98,60.09,59364.0,51.703,51.8063,51.6771,51.7719,59364.0
2016-04-07 15:50:00,60.1,60.2,60.04,60.18,289545.0,51.7805,51.8667,51.7288,51.8494,289545.0
2016-04-08 09:30:00,60.55,60.68,60.47,60.63,38058.0,52.1682,52.2802,52.0993,52.2371,38058.0
2016-04-08 09:40:00,60.61,60.76,60.57,60.69,53996.0,52.2199,52.3491,52.1854,52.2888,53996.0
2016-04-08 09:50:00,60.71,60.8,60.68,60.78,25693.0,52.3061,52.3836,52.2802,52.3664,25693.0
2016-04-08 10:00:00,60.77,60.8,60.68,60.75,21225.0,52.3577,52.3836,52.2802,52.3405,21225.0
2016-04-08 10:10:00,60.74,60.8,60.71,60.71,30218.0,52.3319,52.3836,52.3061,52.3061,30218.0
2016-04-08 10:20:00,60.71,60.72,60.6,60.64,31891.0,52.3061,52.3147,52.2113,52.2457,31891.0
2016-04-08 10:30:00,60.65,60.69,60.58,60.6,34118.0,52.2544,52.2888,52.194,52.2113,34118.0
2016-04-08 10:40:00,60.6,60.63,60.56,60.56,27303.0,52.2113,52.2371,52.1768,52.1768,27303.0
2016-04-08 10:50:00,60.56,60.56,60.5,60.51,21673.0,52.1768,52.1768,52.1251,52.1337,21673.0
2016-04-08 11:00:00,60.51,60.54,60.47,60.49,43478.0,52.1337,52.1596,52.0993,52.1165,43478.0
2016-04-08 11:10:00,60.49,60.51,60.31,60.32,32581.0,52.1165,52.1337,51.9614,51.97,32581.0
2016-04-08 11:20:00,60.32,60.36,60.31,60.34,35822.0,51.97,52.0045,51.9614,51.9873,35822.0
2016-04-08 11:30:00,60.34,60.38,60.29,60.3,37747.0,51.9873,52.0217,51.9442,51.9528,37747.0
2016-04-08 11:40:00,60.29,60.36,60.27,60.34,17869.0,51.9442,52.0045,51.927,51.9873,17869.0
2016-04-08 11:50:00,60.33,60.49,60.33,60.49,31635.0,51.9787,52.1165,51.9787,52.1165,31635.0
2016-04-08 12:00:00,60.49,60.53,60.48,60.5,10859.0,52.1165,52.151,52.1079,52.1251,10859.0
2016-04-08 12:10:00,60.51,60.54,60.46,60.46,16591.0,52.1337,52.1596,52.0907,52.0907,16591.0
2016-04-08 12:20:00,60.46,60.47,60.41,60.41,18676.0,52.0907,52.0993,52.0476,52.0476,18676.0
2016-04-08 12:30:00,60.4,60.44,60.35,60.4,18480.0,52.039,52.0734,51.9959,52.039,18480.0
2016-04-08 12:40:00,60.39,60.48,60.36,60.47,18627.0,52.0303,52.1079,52.0045,52.0993,18627.0
2016-04-08 12:50:00,60.47,60.49,60.46,60.48,10201.0,52.0993,52.1165,52.0907,52.1079,10201.0
2016-04-08 13:00:00,60.48,60.5,60.44,60.46,21160.0,52.1079,52.1251,52.0734,52.0907,21160.0
2016-04-08 13:10:00,60.45,60.47,60.38,60.38,18286.0,52.082,52.0993,52.0217,52.0217,18286.0
2016-04-08 13:20:00,60.38,60.44,60.34,60.36,24920.0,52.0217,52.0734,51.9873,52.0045,24920.0
2016-04-08 13:30:00,60.36,60.46,60.35,60.42,17704.0,52.0045,52.0907,51.9959,52.0562,17704.0
2016-04-08 13:40:00,60.41,60.45,60.41,60.44,8050.0,52.0476,52.082,52.0476,52.0734,8050.0
2016-04-08 13:50:00,60.43,60.54,60.42,60.53,20855.0,52.0648,52.1596,52.0562,52.151,20855.0
2016-04-08 14:00:00,60.53,60.6,60.52,60.6,27319.0,52.151,52.2113,52.1424,52.2113,27319.0
2016-04-08 14:10:00,60.6,60.63,60.57,60.57,17202.0,52.2113,52.2371,52.1854,52.1854,17202.0
2016-04-08 14:20:00,60.58,60.6,60.53,60.58,16394.0,52.194,52.2113,52.151,52.194,16394.0
2016-04-08 14:30:00,60.59,60.59,60.54,60.56,21904.0,52.2027,52.2027,52.1596,52.1768,21904.0
2016-04-08 14:40:00,60.55,60.58,60.53,60.54,22586.0,52.1682,52.194,52.151,52.1596,22586.0
2016-04-08 14:50:00,60.54,60.55,60.45,60.5,36769.0,52.1596,52.1682,52.082,52.1251,36769.0
2016-04-08 15:00:00,60.5,60.51,60.39,60.4,21978.0,52.1251,52.1337,52.0303,52.039,21978.0
2016-04-08 15:10:00,60.4,60.47,60.39,60.43,31764.0,52.039,52.0993,52.0303,52.0648,31764.0
2016-04-08 15:20:00,60.44,60.47,60.41,60.42,26752.0,52.0734,52.0993,52.0476,52.0562,26752.0
2016-04-08 15:30:00,60.41,60.47,60.36,60.42,47499.0,52.0476,52.0993,52.0045,52.0562,47499.0
2016-04-08 15:40:00,60.42,60.51,60.39,60.45,50877.0,52.0562,52.1337,52.0303,52.082,50877.0
2016-04-08 15:50:00,60.45,60.53,60.43,60.53,154123.0,52.082,52.151,52.0648,52.151,154123.0
2016-04-11 09:30:00,60.89,61.18,60.78,61.12,61867.0,52.4611,52.711,52.3664,52.6593,61867.0
2016-04-11 09:40:00,61.13,61.2,61.02,61.18,45085.0,52.6679,52.7282,52.5731,52.711,45085.0
2016-04-11 09:50:00,61.19,61.25,61.12,61.19,35672.0,52.7196,52.7713,52.6593,52.7196,35672.0
2016-04-11 10:00:00,61.21,61.27,61.18,61.24,35235.0,52.7368,52.7885,52.711,52.7627,35235.0
2016-04-11 10:10:00,61.23,61.25,61.18,61.19,23973.0,52.7541,52.7713,52.711,52.7196,23973.0
2016-04-11 10:20:00,61.2,61.21,61.13,61.13,24045.0,52.7282,52.7368,52.6679,52.6679,24045.0
2016-04-11 10:30:00,61.14,61.15,61.02,61.03,22906.0,52.6765,52.6851,52.5731,52.5818,22906.0
2016-04-11 10:40:00,61.03,61.03,60.86,60.91,14972.0,52.5818,52.5818,52.4353,52.4784,14972.0
2016-04-11 10:50:00,60.92,60.95,60.87,60.87,42380.0,52.487,52.5128,52.4439,52.4439,42380.0
2016-04-11 11:00:00,60.88,60.94,60.85,60.94,21506.0,52.4525,52.5042,52.4267,52.5042,21506.0
2016-04-11 11:10:00,60.95,60.97,60.93,60.94,15638.0,52.5128,52.5301,52.4956,52.5042,15638.0
2016-04-11 11:20:00,60.94,60.97,60.88,60.95,18972.0,52.5042,52.5301,52.4525,52.5128,18972.0
2016-04-11 11:30:00,60.94,60.94,60.82,60.88,21131.0,52.5042,52.5042,52.4008,52.4525,21131.0
2016-04-11 11:40:00,60.87,60.89,60.84,60.89,18016.0,52.4439,52.4611,52.4181,52.4611,18016.0
2016-04-11 11:50:00,60.88,61.05,60.87,61.05,44002.0,52.4525,52.599,52.4439,52.599,44002.0
2016-04-11 12:00:00,61.05,61.07,60.98,61.01,17319.0,52.599,52.6162,52.5387,52.5645,17319.0
2016-04-11 12:10:00,61.0,61.12,61.0,61.11,13545.0,52.5559,52.6593,52.5559,52.6507,13545.0
2016-04-11 12:20:00,61.11,61.11,61.02,61.02,7317.0,52.6507,52.6507,52.5731,52.5731,7317.0
2016-04-11 12:30:00,61.01,61.01,60.93,60.97,9224.0,52.5645,52.5645,52.4956,52.5301,9224.0
2016-04-11 12:40:00,60.97,61.04,60.94,61.03,12176.0,52.5301,52.5904,52.5042,52.5818,12176.0
2016-04-11 12:50:00,61.02,61.09,61.02,61.07,5599.0,52.5731,52.6334,52.5731,52.6162,5599.0
2016-04-11 13:00:00,61.07,61.07,60.98,61.02,11133.0,52.6162,52.6162,52.5387,52.5731,11133.0
2016-04-11 13:10:00,61.02,61.08,61.01,61.02,10302.0,52.5731,52.6248,52.5645,52.5731,10302.0
2016-04-11 13:20:00,61.01,61.04,60.96,60.96,10240.0,52.5645,52.5904,52.5214,52.5214,10240.0
2016-04-11 13:30:00,60.96,61.0,60.93,60.93,28996.0,52.5214,52.5559,52.4956,52.4956,28996.0
2016-04-11 13:40:00,60.94,60.97,60.92,60.97,12384.0,52.5042,52.5301,52.487,52.5301,12384.0
2016-04-11 13:50:00,60.97,60.97,60.94,60.95,11640.0,52.5301,52.5301,52.5042,52.5128,11640.0
2016-04-11 14:00:00,60.95,60.97,60.81,60.83,19382.0,52.5128,52.5301,52.3922,52.4094,19382.0
2016-04-11 14:10:00,60.82,60.91,60.82,60.91,13587.0,52.4008,52.4784,52.4008,52.4784,13587.0
2016-04-11 14:20:00,60.91,60.93,60.85,60.85,30035.0,52.4784,52.4956,52.4267,52.4267,30035.0
2016-04-11 14:30:00,60.84,60.92,60.8,60.92,41970.0,52.4181,52.487,52.3836,52.487,41970.0
2016-04-11 14:40:00,60.91,60.95,60.89,60.94,17297.0,52.4784,52.5128,52.4611,52.5042,17297.0
2016-04-11 14:50:00,60.94,61.0,60.89,60.94,21096.0,52.5042,52.5559,52.4611,52.5042,21096.0
2016-04-11 15:00:00,60.95,60.96,60.79,60.79,25466.0,52.5128,52.5214,52.375,52.375,25466.0
2016-04-11 15:10:00,60.8,60.83,60.78,60.82,26327.0,52.3836,52.4094,52.3664,52.4008,26327.0
2016-04-11 15:20:00,60.82,60.82,60.72,60.72,27221.0,52.4008,52.4008,52.3147,52.3147,27221.0
2016-04-11 15:30:00,60.72,60.75,60.69,60.71,50456.0,52.3147,52.3405,52.2888,52.3061,50456.0
2016-04-11 15:40:00,60.7,60.72,60.65,60.69,57740.0,52.2974,52.3147,52.2544,52.2888,57740.0
2016-04-11 15:50:00,60.69,60.75,60.67,60.7,137958.0,52.2888,52.3405,52.2716,52.2974,137958.0
2016-04-12 09:30:00,60.76,60.87,60.73,60.83,46653.0,52.3491,52.4439,52.3233,52.4094,46653.0
2016-04-12 09:40:00,60.83,60.96,60.8,60.87,28557.0,52.4094,52.5214,52.3836,52.4439,28557.0
2016-04-12 09:50:00,60.87,60.88,60.79,60.84,37045.0,52.4439,52.4525,52.375,52.4181,37045.0
2016-04-12 10:00:00,60.84,60.85,60.68,60.68,18483.0,52.4181,52.4267,52.2802,52.2802,18483.0
2016-04-12 10:10:00,60.68,60.81,60.68,60.81,32130.0,52.2802,52.3922,52.2802,52.3922,32130.0
2016-04-12 10:20:00,60.81,60.81,60.74,60.79,32233.0,52.3922,52.3922,52.3319,52.375,32233.0
2016-04-12 10:30:00,60.79,60.97,60.79,60.82,39369.0,52.375,52.5301,52.375,52.4008,39369.0
2016-04-12 10:40:00,60.82,60.86,60.75,60.78,22013.0,52.4008,52.4353,52.3405,52.3664,22013.0
2016-04-12 10:50:00,60.78,61.05,60.77,60.96,21669.0,52.3664,52.599,52.3577,52.5214,21669.0
2016-04-12 11:00:00,60.96,61.01,60.89,60.98,24417.0,52.5214,52.5645,52.4611,52.5387,24417.0
2016-04-12 11:10:00,60.97,61.07,60.92,61.06,222899.0,52.5301,52.6162,52.487,52.6076,222899.0
2016-04-12 11:20:00,61.05,61.25,61.03,61.23,88318.0,52.599,52.7713,52.5818,52.7541,88318.0
2016-04-12 11:30:00,61.23,61.24,61.15,61.19,28269.0,52.7541,52.7627,52.6851,52.7196,28269.0
2016-04-12 11:40:00,61.2,61.25,61.17,61.22,23849.0,52.7282,52.7713,52.7024,52.7455,23849.0
2016-04-12 11:50:00,61.23,61.27,61.21,61.22,33102.0,52.7541,52.7885,52.7368,52.7455,33102.0
2016-04-12 12:00:00,61.22,61.24,61.21,61.22,40852.0,52.7455,52.7627,52.7368,52.7455,40852.0
2016-04-12 12:10:00,61.22,61.26,61.21,61.22,22194.0,52.7455,52.7799,52.7368,52.7455,22194.0
2016-04-12 12:20:00,61.22,61.27,61.21,61.23,17188.0,52.7455,52.7885,52.7368,52.7541,17188.0
2016-04-12 12:30:00,61.23,61.29,61.21,61.27,23698.0,52.7541,52.8058,52.7368,52.7885,23698.0
2016-04-12 12:40:00,61.27,61.27,61.21,61.22,13493.0,52.7885,52.7885,52.7368,52.7455,13493.0
2016-04-12 12:50:00,61.22,61.3,61.22,61.24,12026.0,52.7455,52.8144,52.7455,52.7627,12026.0
2016-04-12 13:00:00,61.24,61.32,61.23,61.31,43248.0,52.7627,52.8316,52.7541,52.823,43248.0
2016-04-12 13:10:00,61.31,61.32,61.23,61.25,40614.0,52.823,52.8316,52.7541,52.7713,40614.0
2016-04-12 13:20:00,61.25,61.34,61.24,61.3,99147.0,52.7713,52.8488,52.7627,52.8144,99147.0
2016-04-12 13:30:00,61.29,61.35,61.22,61.22,46762.0,52.8058,52.8575,52.7455,52.7455,46762.0
2016-04-12 13:40:00,61.23,61.32,61.22,61.27,18706.0,52.7541,52.8316,52.7455,52.7885,18706.0
2016-04-12 13:50:00,61.26,61.26,61.22,61.26,19200.0,52.7799,52.7799,52.7455,52.7799,19200.0
2016-04-12 14:00:00,61.26,61.26,61.19,61.19,23616.0,52.7799,52.7799,52.7196,52.7196,23616.0
2016-04-12 14:10:00,61.2,61.3,61.19,61.3,47084.0,52.7282,52.8144,52.7196,52.8144,47084.0
2016-04-12 14:20:00,61.3,61.32,61.27,61.28,44328.0,52.8144,52.8316,52.7885,52.7971,44328.0
2016-04-12 14:30:00,61.28,61.38,61.28,61.36,31561.0,52.7971,52.8833,52.7971,52.8661,31561.0
2016-04-12 14:40:00,61.36,61.4,61.36,61.36,57603.0,52.8661,52.9005,52.8661,52.8661,57603.0
2016-04-12 14:50:00,61.36,61.39,61.33,61.36,38598.0,52.8661,52.8919,52.8402,52.8661,38598.0
2016-04-12 15:00:00,61.35,61.47,61.35,61.47,39065.0,52.8575,52.9608,52.8575,52.9608,39065.0
2016-04-12 15:10:00,61.46,61.49,61.45,61.49,59286.0,52.9522,52.9781,52.9436,52.9781,59286.0
2016-04-12 15:20:00,61.48,61.49,61.36,61.41,51562.0,52.9695,52.9781,52.8661,52.9092,51562.0
2016-04-12 15:30:00,61.4,61.45,61.37,61.42,93104.0,52.9005,52.9436,52.8747,52.9178,93104.0
2016-04-12 15:40:00,61.41,61.45,61.35,61.39,132504.0,52.9092,52.9436,52.8575,52.8919,132504.0
2016-04-12 15:50:00,61.38,61.54,61.38,61.49,324555.0,52.8833,53.0212,52.8833,52.9781,324555.0
2016-04-13 09:30:00,61.66,61.84,61.61,61.81,67766.0,53.1245,53.2796,53.0815,53.2538,67766.0
2016-04-13 09:40:00,61.82,61.86,61.68,61.69,80610.0,53.2624,53.2969,53.1418,53.1504,80610.0
2016-04-13 09:50:00,61.69,61.77,61.61,61.66,33118.0,53.1504,53.2193,53.0815,53.1245,33118.0
2016-04-13 10:00:00,61.66,61.75,61.6,61.6,53257.0,53.1245,53.2021,53.0729,53.0729,53257.0
2016-04-13 10:10:00,61.59,61.67,61.59,61.63,43294.0,53.0642,53.1332,53.0642,53.0987,43294.0
2016-04-13 10:20:00,61.65,61.66,61.53,61.65,43927.0,53.1159,53.1245,53.0125,53.1159,43927.0
2016-04-13 10:30:00,61.65,61.67,61.54,61.55,33716.0,53.1159,53.1332,53.0212,53.0298,33716.0
2016-04-13 10:40:00,61.55,61.61,61.54,61.59,50938.0,53.0298,53.0815,53.0212,53.0642,50938.0
2016-04-13 10:50:00,61.58,61.76,61.58,61.67,47123.0,53.0556,53.2107,53.0556,53.1332,47123.0
2016-04-13 11:00:00,61.66,61.83,61.65,61.83,30328.0,53.1245,53.271,53.1159,53.271,30328.0
2016-04-13 11:10:00,61.83,61.9,61.79,61.89,33765.0,53.271,53.3313,53.2366,53.3227,33765.0
2016-04-13 11:20:00,61.9,61.94,61.84,61.93,28443.0,53.3313,53.3658,53.2796,53.3572,28443.0
2016-04-13 11:30:00,61.94,62.0,61.93,61.97,32169.0,53.3658,53.4175,53.3572,53.3916,32169.0
2016-04-13 11:40:00,61.98,61.99,61.94,61.96,20249.0,53.4002,53.4089,53.3658,53.383,20249.0
2016-04-13 11:50:00,61.96,61.98,61.9,61.93,23491.0,53.383,53.4002,53.3313,53.3572,23491.0
2016-04-13 12:00:00,61.93,61.95,61.87,61.93,36757.0,53.3572,53.3744,53.3055,53.3572,36757.0
2016-04-13 12:10:00,61.94,61.97,61.87,61.87,28953.0,53.3658,53.3916,53.3055,53.3055,28953.0
2016-04-13 12:20:00,61.86,61.86,61.79,61.81,11995.0,53.2969,53.2969,53.2366,53.2538,11995.0
2016-04-13 12:30:00,61.8,61.82,61.74,61.82,21230.0,53.2452,53.2624,53.1935,53.2624,21230.0
2016-04-13 12:40:00,61.82,61.84,61.78,61.81,28491.0,53.2624,53.2796,53.2279,53.2538,28491.0
2016-04-13 12:50:00,61.81,61.82,61.75,61.8,14355.0,53.2538,53.2624,53.2021,53.2452,14355.0
2016-04-13 13:00:00,61.8,61.81,61.74,61.79,20510.0,53.2452,53.2538,53.1935,53.2366,20510.0
2016-04-13 13:10:00,61.79,61.83,61.78,61.81,20631.0,53.2366,53.271,53.2279,53.2538,20631.0
2016-04-13 13:20:00,61.81,61.85,61.79,61.82,11680.0,53.2538,53.2882,53.2366,53.2624,11680.0
2016-04-13 13:30:00,61.83,61.88,61.82,61.87,17277.0,53.271,53.3141,53.2624,53.3055,17277.0
2016-04-13 13:40:00,61.88,61.94,61.87,61.91,14498.0,53.3141,53.3658,53.3055,53.3399,14498.0
2016-04-13 13:50:00,61.91,61.99,61.88,61.98,17011.0,53.3399,53.4089,53.3141,53.4002,17011.0
2016-04-13 14:00:00,61.98,61.99,61.88,61.97,22600.0,53.4002,53.4089,53.3141,53.3916,22600.0
2016-04-13 14:10:00,61.99,62.0,61.87,61.9,38541.0,53.4089,53.4175,53.3055,53.3313,38541.0
2016-04-13 14:20:00,61.89,61.92,61.85,61.89,48819.0,53.3227,53.3486,53.2882,53.3227,48819.0
2016-04-13 14:30:00,61.89,61.94,61.89,61.92,20391.0,53.3227,53.3658,53.3227,53.3486,20391.0
2016-04-13 14:40:00,61.92,61.96,61.88,61.94,36385.0,53.3486,53.383,53.3141,53.3658,36385.0
2016-04-13 14:50:00,61.94,61.94,61.9,61.91,20005.0,53.3658,53.3658,53.3313,53.3399,20005.0
2016-04-13 15:00:00,61.91,62.04,61.9,62.04,63293.0,53.3399,53.4519,53.3313,53.4519,63293.0
2016-04-13 15:10:00,62.04,62.05,61.97,61.98,29633.0,53.4519,53.4606,53.3916,53.4002,29633.0
2016-04-13 15:20:00,61.98,62.02,61.95,62.01,40585.0,53.4002,53.4347,53.3744,53.4261,40585.0
2016-04-13 15:30:00,62.01,62.07,62.0,62.07,60103.0,53.4261,53.4778,53.4175,53.4778,60103.0
2016-04-13 15:40:00,62.07,62.09,62.03,62.07,75845.0,53.4778,53.495,53.4433,53.4778,75845.0
2016-04-13 15:50:00,62.06,62.17,62.04,62.14,189459.0,53.4692,53.5639,53.4519,53.5381,189459.0
2016-04-14 09:30:00,62.28,62.35,61.94,62.13,55487.0,53.6587,53.719,53.3658,53.5295,55487.0
2016-04-14 09:40:00,62.12,62.15,62.01,62.01,36307.0,53.5209,53.5467,53.4261,53.4261,36307.0
2016-04-14 09:50:00,62.0,62.03,61.85,61.88,33572.0,53.4175,53.4433,53.2882,53.3141,33572.0
2016-04-14 10:00:00,61.89,62.02,61.89,61.98,41477.0,53.3227,53.4347,53.3227,53.4002,41477.0
2016-04-14 10:10:00,61.97,61.97,61.86,61.87,31952.0,53.3916,53.3916,53.2969,53.3055,31952.0
2016-04-14 10:20:00,61.86,62.0,61.85,61.96,32809.0,53.2969,53.4175,53.2882,53.383,32809.0
2016-04-14 10:30:00,61.96,61.98,61.85,61.87,33706.0,53.383,53.4002,53.2882,53.3055,33706.0
2016-04-14 10:40:00,61.87,61.91,61.85,61.86,26238.0,53.3055,53.3399,53.2882,53.2969,26238.0
2016-04-14 10:50:00,61.86,62.04,61.85,62.01,23217.0,53.2969,53.4519,53.2882,53.4261,23217.0
2016-04-14 11:00:00,62.01,62.13,62.0,62.13,25632.0,53.4261,53.5295,53.4175,53.5295,25632.0
2016-04-14 11:10:00,62.13,62.23,62.12,62.23,29620.0,53.5295,53.6156,53.5209,53.6156,29620.0
2016-04-14 11:20:00,62.23,62.26,62.12,62.12,62788.0,53.6156,53.6415,53.5209,53.5209,62788.0
2016-04-14 11:30:00,62.13,62.22,62.13,62.22,15730.0,53.5295,53.607,53.5295,53.607,15730.0
2016-04-14 11:40:00,62.2,62.21,62.12,62.12,13536.0,53.5898,53.5984,53.5209,53.5209,13536.0
2016-04-14 11:50:00,62.12,62.12,62.0,62.01,14044.0,53.5209,53.5209,53.4175,53.4261,14044.0
2016-04-14 12:00:00,62.02,62.1,62.0,62.09,11326.0,53.4347,53.5036,53.4175,53.495,11326.0
2016-04-14 12:10:00,62.09,62.14,62.07,62.11,21751.0,53.495,53.5381,53.4778,53.5123,21751.0
2016-04-14 12:20:00,62.12,62.12,62.03,62.03,18156.0,53.5209,53.5209,53.4433,53.4433,18156.0
2016-04-14 12:30:00,62.03,62.03,61.99,62.01,7710.0,53.4433,53.4433,53.4089,53.4261,7710.0
2016-04-14 12:40:00,62.01,62.08,62.0,62.05,11026.0,53.4261,53.4864,53.4175,53.4606,11026.0
2016-04-14 12:50:00,62.04,62.06,61.98,62.0,11601.0,53.4519,53.4692,53.4002,53.4175,11601.0
2016-04-14 13:00:00,61.99,62.04,61.99,62.04,12937.0,53.4089,53.4519,53.4089,53.4519,12937.0
2016-04-14 13:10:00,62.04,62.04,61.95,61.96,9828.0,53.4519,53.4519,53.3744,53.383,9828.0
2016-04-14 13:20:00,61.95,61.95,61.88,61.89,10802.0,53.3744,53.3744,53.3141,53.3227,10802.0
2016-04-14 13:30:00,61.9,61.94,61.89,61.89,13068.0,53.3313,53.3658,53.3227,53.3227,13068.0
2016-04-14 13:40:00,61.9,61.97,61.89,61.95,20382.0,53.3313,53.3916,53.3227,53.3744,20382.0
2016-04-14 13:50:00,61.96,61.96,61.9,61.94,16719.0,53.383,53.383,53.3313,53.3658,16719.0
2016-04-14 14:00:00,61.94,61.94,61.91,61.93,8155.0,53.3658,53.3658,53.3399,53.3572,8155.0
2016-04-14 14:10:00,61.94,61.95,61.92,61.94,24733.0,53.3658,53.3744,53.3486,53.3658,24733.0
2016-04-14 14:20:00,61.94,61.98,61.91,61.92,26008.0,53.3658,53.4002,53.3399,53.3486,26008.0
2016-04-14 14:30:00,61.92,61.92,61.87,61.89,25068.0,53.3486,53.3486,53.3055,53.3227,25068.0
2016-04-14 14:40:00,61.89,61.93,61.89,61.89,17748.0,53.3227,53.3572,53.3227,53.3227,17748.0
2016-04-14 14:50:00,61.88,61.94,61.87,61.9,18512.0,53.3141,53.3658,53.3055,53.3313,18512.0
2016-04-14 15:00:00,61.89,61.92,61.87,61.87,22305.0,53.3227,53.3486,53.3055,53.3055,22305.0
2016-04-14 15:10:00,61.86,61.89,61.82,61.89,32416.0,53.2969,53.3227,53.2624,53.3227,32416.0
2016-04-14 15:20:00,61.88,61.91,61.83,61.84,29828.0,53.3141,53.3399,53.271,53.2796,29828.0
2016-04-14 15:30:00,61.83,61.95,61.83,61.93,53052.0,53.271,53.3744,53.271,53.3572,53052.0
2016-04-14 15:40:00,61.93,61.99,61.9,61.94,53531.0,53.3572,53.4089,53.3313,53.3658,53531.0
2016-04-14 15:50:00,61.94,61.99,61.91,61.97,145718.0,53.3658,53.4089,53.3399,53.3916,145718.0
2016-04-15 09:30:00,62.16,62.31,62.0,62.22,270119.0,53.5553,53.6846,53.4175,53.607,270119.0
2016-04-15 09:40:00,62.23,62.33,62.21,62.28,56172.0,53.6156,53.7018,53.5984,53.6587,56172.0
2016-04-15 09:50:00,62.3,62.3,62.1,62.11,21806.0,53.676,53.676,53.5036,53.5123,21806.0
2016-04-15 10:00:00,62.1,62.14,62.04,62.12,15182.0,53.5036,53.5381,53.4519,53.5209,15182.0
2016-04-15 10:10:00,62.12,62.23,62.11,62.23,23557.0,53.5209,53.6156,53.5123,53.6156,23557.0
2016-04-15 10:20:00,62.24,62.3,62.23,62.29,11124.0,53.6243,53.676,53.6156,53.6673,11124.0
2016-04-15 10:30:00,62.29,62.35,62.27,62.3,21306.0,53.6673,53.719,53.6501,53.676,21306.0
2016-04-15 10:40:00,62.29,62.39,62.29,62.39,25960.0,53.6673,53.7535,53.6673,53.7535,25960.0
2016-04-15 10:50:00,62.39,62.41,62.38,62.4,23710.0,53.7535,53.7707,53.7449,53.7621,23710.0
2016-04-15 11:00:00,62.41,62.5,62.4,62.49,29032.0,53.7707,53.8483,53.7621,53.8397,29032.0
2016-04-15 11:10:00,62.49,62.53,62.47,62.49,22615.0,53.8397,53.8741,53.8224,53.8397,22615.0
2016-04-15 11:20:00,62.49,62.54,62.49,62.49,16144.0,53.8397,53.8827,53.8397,53.8397,16144.0
2016-04-15 11:30:00,62.5,62.5,62.44,62.47,17660.0,53.8483,53.8483,53.7966,53.8224,17660.0
2016-04-15 11:40:00,62.46,62.48,62.42,62.46,12038.0,53.8138,53.831,53.7793,53.8138,12038.0
2016-04-15 11:50:00,62.45,62.5,62.44,62.47,13549.0,53.8052,53.8483,53.7966,53.8224,13549.0
2016-04-15 12:00:00,62.46,62.46,62.42,62.44,14379.0,53.8138,53.8138,53.7793,53.7966,14379.0
2016-04-15 12:10:00,62.45,62.48,62.44,62.48,10985.0,53.8052,53.831,53.7966,53.831,10985.0
2016-04-15 12:20:00,62.49,62.5,62.42,62.46,30550.0,53.8397,53.8483,53.7793,53.8138,30550.0
2016-04-15 12:30:00,62.46,62.46,62.34,62.37,37810.0,53.8138,53.8138,53.7104,53.7363,37810.0
2016-04-15 12:40:00,62.35,62.37,62.32,62.36,27629.0,53.719,53.7363,53.6932,53.7276,27629.0
2016-04-15 12:50:00,62.37,62.38,62.35,62.35,42371.0,53.7363,53.7449,53.719,53.719,42371.0
2016-04-15 13:00:00,62.36,62.37,62.34,62.34,13040.0,53.7276,53.7363,53.7104,53.7104,13040.0
2016-04-15 13:10:00,62.34,62.35,62.29,62.29,11499.0,53.7104,53.719,53.6673,53.6673,11499.0
2016-04-15 13:20:00,62.29,62.31,62.28,62.3,21495.0,53.6673,53.6846,53.6587,53.676,21495.0
2016-04-15 13:30:00,62.3,62.3,62.25,62.28,20218.0,53.676,53.676,53.6329,53.6587,20218.0
2016-04-15 13:40:00,62.28,62.3,62.27,62.29,13193.0,53.6587,53.676,53.6501,53.6673,13193.0
2016-04-15 13:50:00,62.3,62.31,62.26,62.26,12018.0,53.676,53.6846,53.6415,53.6415,12018.0
2016-04-15 14:00:00,62.26,62.36,62.26,62.34,39277.0,53.6415,53.7276,53.6415,53.7104,39277.0
2016-04-15 14:10:00,62.35,62.35,62.27,62.32,33464.0,53.719,53.719,53.6501,53.6932,33464.0
2016-04-15 14:20:00,62.31,62.37,62.28,62.35,30568.0,53.6846,53.7363,53.6587,53.719,30568.0
2016-04-15 14:30:00,62.35,62.46,62.35,62.45,67775.0,53.719,53.8138,53.719,53.8052,67775.0
2016-04-15 14:40:00,62.44,62.46,62.38,62.39,32314.0,53.7966,53.8138,53.7449,53.7535,32314.0
2016-04-15 14:50:00,62.38,62.41,62.36,62.4,41819.0,53.7449,53.7707,53.7276,53.7621,41819.0
2016-04-15 15:00:00,62.42,62.44,62.39,62.41,65539.0,53.7793,53.7966,53.7535,53.7707,65539.0
2016-04-15 15:10:00,62.4,62.41,62.33,62.34,54045.0,53.7621,53.7707,53.7018,53.7104,54045.0
2016-04-15 15:20:00,62.35,62.38,62.34,62.34,47449.0,53.719,53.7449,53.7104,53.7104,47449.0
2016-04-15 15:30:00,62.34,62.35,62.25,62.25,73778.0,53.7104,53.719,53.6329,53.6329,73778.0
2016-04-15 15:40:00,62.25,62.25,62.18,62.18,112737.0,53.6329,53.6329,53.5726,53.5726,112737.0
2016-04-15 15:50:00,62.18,62.34,62.17,62.32,267204.0,53.5726,53.7104,53.5639,53.6932,267204.0
2016-04-18 09:30:00,62.18,62.2,62.05,62.16,38604.0,53.5726,53.5898,53.4606,53.5553,38604.0
2016-04-18 09:40:00,62.17,62.36,62.15,62.36,17679.0,53.5639,53.7276,53.5467,53.7276,17679.0
2016-04-18 09:50:00,62.35,62.37,62.32,62.34,31335.0,53.719,53.7363,53.6932,53.7104,31335.0
2016-04-18 10:00:00,62.35,62.53,62.34,62.46,26035.0,53.719,53.8741,53.7104,53.8138,26035.0
2016-04-18 10:10:00,62.45,62.55,62.35,62.48,33091.0,53.8052,53.8913,53.719,53.831,33091.0
2016-04-18 10:20:00,62.48,62.51,62.45,62.5,16146.0,53.831,53.8569,53.8052,53.8483,16146.0
2016-04-18 10:30:00,62.5,62.63,62.49,62.57,25942.0,53.8483,53.9603,53.8397,53.9086,25942.0
2016-04-18 10:40:00,62.57,62.58,62.5,62.58,18650.0,53.9086,53.9172,53.8483,53.9172,18650.0
2016-04-18 10:50:00,62.59,62.72,62.55,62.6,16972.0,53.9258,54.0378,53.8913,53.9344,16972.0
2016-04-18 11:00:00,62.59,62.62,62.49,62.55,46599.0,53.9258,53.9517,53.8397,53.8913,46599.0
2016-04-18 11:10:00,62.56,62.6,62.49,62.59,34477.0,53.9,53.9344,53.8397,53.9258,34477.0
2016-04-18 11:20:00,62.6,62.67,62.52,62.54,18324.0,53.9344,53.9947,53.8655,53.8827,18324.0
2016-04-18 11:30:00,62.54,62.6,62.5,62.51,12288.0,53.8827,53.9344,53.8483,53.8569,12288.0
2016-04-18 11:40:00,62.51,62.66,62.51,62.64,14001.0,53.8569,53.9861,53.8569,53.9689,14001.0
2016-04-18 11:50:00,62.63,62.71,62.63,62.68,15233.0,53.9603,54.0292,53.9603,54.0033,15233.0
2016-04-18 12:00:00,62.69,62.69,62.61,62.66,23255.0,54.012,54.012,53.943,53.9861,23255.0
2016-04-18 12:10:00,62.67,62.72,62.64,62.71,21814.0,53.9947,54.0378,53.9689,54.0292,21814.0
2016-04-18 12:20:00,62.73,62.79,62.73,62.78,19438.0,54.0464,54.0981,54.0464,54.0895,19438.0
2016-04-18 12:30:00,62.78,62.85,62.73,62.77,32185.0,54.0895,54.1498,54.0464,54.0809,32185.0
2016-04-18 12:40:00,62.77,62.78,62.71,62.71,13362.0,54.0809,54.0895,54.0292,54.0292,13362.0
2016-04-18 12:50:00,62.71,62.73,62.68,62.69,11703.0,54.0292,54.0464,54.0033,54.012,11703.0
2016-04-18 13:00:00,62.68,62.68,62.62,62.67,17842.0,54.0033,54.0033,53.9517,53.9947,17842.0
2016-04-18 13:10:00,62.69,62.71,62.66,62.7,18261.0,54.012,54.0292,53.9861,54.0206,18261.0
2016-04-18 13:20:00,62.7,62.74,62.67,62.73,17151.0,54.0206,54.055,53.9947,54.0464,17151.0
2016-04-18 13:30:00,62.72,62.74,62.67,62.69,12562.0,54.0378,54.055,53.9947,54.012,12562.0
2016-04-18 13:40:00,62.7,62.8,62.69,62.78,18738.0,54.0206,54.1067,54.012,54.0895,18738.0
2016-04-18 13:50:00,62.77,62.79,62.74,62.78,19803.0,54.0809,54.0981,54.055,54.0895,19803.0
2016-04-18 14:00:00,62.78,62.78,62.71,62.76,15633.0,54.0895,54.0895,54.0292,54.0723,15633.0
2016-04-18 14:10:00,62.75,62.86,62.73,62.86,33516.0,54.0637,54.1584,54.0464,54.1584,33516.0
2016-04-18 14:20:00,62.86,62.89,62.84,62.86,24005.0,54.1584,54.1843,54.1412,54.1584,24005.0
2016-04-18 14:30:00,62.86,62.91,62.82,62.88,26496.0,54.1584,54.2015,54.124,54.1757,26496.0
2016-04-18 14:40:00,62.88,62.93,62.88,62.93,14574.0,54.1757,54.2187,54.1757,54.2187,14574.0
2016-04-18 14:50:00,62.94,62.95,62.87,62.87,17101.0,54.2274,54.236,54.167,54.167,17101.0
2016-04-18 15:00:00,62.87,62.87,62.8,62.8,23475.0,54.167,54.167,54.1067,54.1067,23475.0
2016-04-18 15:10:00,62.8,62.86,62.8,62.86,19041.0,54.1067,54.1584,54.1067,54.1584,19041.0
2016-04-18 15:20:00,62.87,62.88,62.84,62.87,21402.0,54.167,54.1757,54.1412,54.167,21402.0
2016-04-18 15:30:00,62.86,62.93,62.86,62.9,30673.0,54.1584,54.2187,54.1584,54.1929,30673.0
2016-04-18 15:40:00,62.91,63.0,62.9,63.0,63211.0,54.2015,54.2791,54.1929,54.2791,63211.0
2016-04-18 15:50:00,62.99,63.05,62.96,63.05,187207.0,54.2704,54.3221,54.2446,54.3221,187207.0
2016-04-19 09:30:00,63.31,63.48,63.25,63.47,56524.0,54.5461,54.6926,54.4944,54.684,56524.0
2016-04-19 09:40:00,63.48,63.52,63.34,63.51,56863.0,54.6926,54.7271,54.572,54.7185,56863.0
2016-04-19 09:50:00,63.51,63.59,63.44,63.56,28720.0,54.7185,54.7874,54.6581,54.7615,28720.0
2016-04-19 10:00:00,63.56,63.67,63.51,63.64,34104.0,54.7615,54.8563,54.7185,54.8305,34104.0
2016-04-19 10:10:00,63.65,63.67,63.56,63.61,24937.0,54.8391,54.8563,54.7615,54.8046,24937.0
2016-04-19 10:20:00,63.62,63.67,63.57,63.59,21520.0,54.8132,54.8563,54.7701,54.7874,21520.0
2016-04-19 10:30:00,63.59,63.6,63.44,63.46,23712.0,54.7874,54.796,54.6581,54.6754,23712.0
2016-04-19 10:40:00,63.46,63.51,63.39,63.43,29408.0,54.6754,54.7185,54.6151,54.6495,29408.0
2016-04-19 10:50:00,63.43,63.62,63.41,63.6,29639.0,54.6495,54.8132,54.6323,54.796,29639.0
2016-04-19 11:00:00,63.6,63.65,63.58,63.6,25352.0,54.796,54.8391,54.7788,54.796,25352.0
2016-04-19 11:10:00,63.6,63.62,63.5,63.51,26996.0,54.796,54.8132,54.7098,54.7185,26996.0
2016-04-19 11:20:00,63.52,63.53,63.49,63.5,25941.0,54.7271,54.7357,54.7012,54.7098,25941.0
2016-04-19 11:30:00,63.5,63.62,63.5,63.62,63752.0,54.7098,54.8132,54.7098,54.8132,63752.0
2016-04-19 11:40:00,63.63,63.63,63.56,63.6,35387.0,54.8218,54.8218,54.7615,54.796,35387.0
2016-04-19 11:50:00,63.6,63.61,63.44,63.45,21293.0,54.796,54.8046,54.6581,54.6668,21293.0
2016-04-19 12:00:00,63.44,63.46,63.34,63.39,25319.0,54.6581,54.6754,54.572,54.6151,25319.0
2016-04-19 12:10:00,63.39,63.4,63.29,63.29,13246.0,54.6151,54.6237,54.5289,54.5289,13246.0
2016-04-19 12:20:00,63.3,63.42,63.27,63.4,15626.0,54.5375,54.6409,54.5117,54.6237,15626.0
2016-04-19 12:30:00,63.39,63.39,63.27,63.3,13143.0,54.6151,54.6151,54.5117,54.5375,13143.0
2016-04-19 12:40:00,63.3,63.3,63.21,63.22,10842.0,54.5375,54.5375,54.46,54.4686,10842.0
2016-04-19 12:50:00,63.21,63.35,63.2,63.34,15729.0,54.46,54.5806,54.4514,54.572,15729.0
2016-04-19 13:00:00,63.34,63.41,63.34,63.4,31528.0,54.572,54.6323,54.572,54.6237,31528.0
2016-04-19 13:10:00,63.4,63.41,63.37,63.39,24845.0,54.6237,54.6323,54.5978,54.6151,24845.0
2016-04-19 13:20:00,63.4,63.44,63.39,63.4,23376.0,54.6237,54.6581,54.6151,54.6237,23376.0
2016-04-19 13:30:00,63.4,63.41,63.31,63.33,18261.0,54.6237,54.6323,54.5461,54.5634,18261.0
2016-04-19 13:40:00,63.33,63.41,63.32,63.38,16611.0,54.5634,54.6323,54.5548,54.6064,16611.0
2016-04-19 13:50:00,63.39,63.4,63.32,63.34,22918.0,54.6151,54.6237,54.5548,54.572,22918.0
2016-04-19 14:00:00,63.33,63.38,63.3,63.33,22412.0,54.5634,54.6064,54.5375,54.5634,22412.0
2016-04-19 14:10:00,63.33,63.37,63.29,63.35,25290.0,54.5634,54.5978,54.5289,54.5806,25290.0
2016-04-19 14:20:00,63.34,63.38,63.31,63.31,24952.0,54.572,54.6064,54.5461,54.5461,24952.0
2016-04-19 14:30:00,63.31,63.32,63.21,63.25,28152.0,54.5461,54.5548,54.46,54.4944,28152.0
2016-04-19 14:40:00,63.25,63.35,63.24,63.35,28690.0,54.4944,54.5806,54.4858,54.5806,28690.0
2016-04-19 14:50:00,63.35,63.35,63.25,63.27,23473.0,54.5806,54.5806,54.4944,54.5117,23473.0
2016-04-19 15:00:00,63.26,63.31,63.24,63.27,40712.0,54.5031,54.5461,54.4858,54.5117,40712.0
2016-04-19 15:10:00,63.28,63.4,63.28,63.34,25764.0,54.5203,54.6237,54.5203,54.572,25764.0
2016-04-19 15:20:00,63.34,63.39,63.31,63.34,27077.0,54.572,54.6151,54.5461,54.572,27077.0
2016-04-19 15:30:00,63.35,63.39,63.33,63.36,31732.0,54.5806,54.6151,54.5634,54.5892,31732.0
2016-04-19 15:40:00,63.37,63.37,63.27,63.33,53927.0,54.5978,54.5978,54.5117,54.5634,53927.0
2016-04-19 15:50:00,63.33,63.36,63.27,63.33,136284.0,54.5634,54.5892,54.5117,54.5634,136284.0
2016-04-20 09:30:00,63.42,63.61,63.2,63.2,23446.0,54.6409,54.8046,54.4514,54.4514,23446.0
2016-04-20 09:40:00,63.2,63.21,63.02,63.05,30861.0,54.4514,54.46,54.2963,54.3221,30861.0
2016-04-20 09:50:00,63.06,63.09,63.0,63.02,22552.0,54.3307,54.3566,54.2791,54.2963,22552.0
2016-04-20 10:00:00,63.02,63.03,62.9,62.93,41363.0,54.2963,54.3049,54.1929,54.2187,41363.0
2016-04-20 10:10:00,62.92,62.99,62.9,62.94,29954.0,54.2101,54.2704,54.1929,54.2274,29954.0
2016-04-20 10:20:00,62.92,62.92,62.8,62.85,27245.0,54.2101,54.2101,54.1067,54.1498,27245.0
2016-04-20 10:30:00,62.85,62.88,62.73,62.75,25650.0,54.1498,54.1757,54.0464,54.0637,25650.0
2016-04-20 10:40:00,62.75,62.75,62.67,62.69,35098.0,54.0637,54.0637,53.9947,54.012,35098.0
2016-04-20 10:50:00,62.69,62.84,62.67,62.81,19146.0,54.012,54.1412,53.9947,54.1154,19146.0
2016-04-20 11:00:00,62.8,62.8,62.69,62.71,23944.0,54.1067,54.1067,54.012,54.0292,23944.0
2016-04-20 11:10:00,62.71,62.78,62.71,62.78,17892.0,54.0292,54.0895,54.0292,54.0895,17892.0
2016-04-20 11:20:00,62.79,62.79,62.74,62.78,41984.0,54.0981,54.0981,54.055,54.0895,41984.0
2016-04-20 11:30:00,62.77,62.8,62.76,62.77,16066.0,54.0809,54.1067,54.0723,54.0809,16066.0
2016-04-20 11:40:00,62.76,62.78,62.73,62.74,17452.0,54.0723,54.0895,54.0464,54.055,17452.0
2016-04-20 11:50:00,62.74,62.74,62.65,62.68,17593.0,54.055,54.055,53.9775,54.0033,17593.0
2016-04-20 12:00:00,62.68,62.73,62.68,62.69,14510.0,54.0033,54.0464,54.0033,54.012,14510.0
2016-04-20 12:10:00,62.69,62.69,62.61,62.61,16608.0,54.012,54.012,53.943,53.943,16608.0
2016-04-20 12:20:00,62.62,62.64,62.6,62.62,14050.0,53.9517,53.9689,53.9344,53.9517,14050.0
2016-04-20 12:30:00,62.62,62.65,62.57,62.65,24802.0,53.9517,53.9775,53.9086,53.9775,24802.0
2016-04-20 12:40:00,62.66,62.68,62.63,62.68,18983.0,53.9861,54.0033,53.9603,54.0033,18983.0
2016-04-20 12:50:00,62.67,62.78,62.67,62.75,21619.0,53.9947,54.0895,53.9947,54.0637,21619.0
2016-04-20 13:00:00,62.75,62.78,62.7,62.72,37612.0,54.0637,54.0895,54.0206,54.0378,37612.0
2016-04-20 13:10:00,62.73,62.78,62.73,62.77,10184.0,54.0464,54.0895,54.0464,54.0809,10184.0
2016-04-20 13:20:00,62.76,62.77,62.7,62.72,18823.0,54.0723,54.0809,54.0206,54.0378,18823.0
2016-04-20 13:30:00,62.72,62.82,62.72,62.81,15282.0,54.0378,54.124,54.0378,54.1154,15282.0
2016-04-20 13:40:00,62.8,62.84,62.8,62.83,19941.0,54.1067,54.1412,54.1067,54.1326,19941.0
2016-04-20 13:50:00,62.84,62.9,62.84,62.88,32303.0,54.1412,54.1929,54.1412,54.1757,32303.0
2016-04-20 14:00:00,62.88,62.9,62.86,62.88,56139.0,54.1757,54.1929,54.1584,54.1757,56139.0
2016-04-20 14:10:00,62.88,62.9,62.87,62.89,17726.0,54.1757,54.1929,54.167,54.1843,17726.0
2016-04-20 14:20:00,62.9,62.97,62.89,62.95,21913.0,54.1929,54.2532,54.1843,54.236,21913.0
2016-04-20 14:30:00,62.95,62.99,62.95,62.96,28112.0,54.236,54.2704,54.236,54.2446,28112.0
2016-04-20 14:40:00,62.97,62.98,62.95,62.96,20251.0,54.2532,54.2618,54.236,54.2446,20251.0
2016-04-20 14:50:00,62.95,63.06,62.95,63.04,29356.0,54.236,54.3307,54.236,54.3135,29356.0
2016-04-20 15:00:00,63.04,63.15,63.04,63.09,48093.0,54.3135,54.4083,54.3135,54.3566,48093.0
2016-04-20 15:10:00,63.09,63.09,63.01,63.04,22719.0,54.3566,54.3566,54.2877,54.3135,22719.0
2016-04-20 15:20:00,63.05,63.06,63.01,63.02,34015.0,54.3221,54.3307,54.2877,54.2963,34015.0
2016-04-20 15:30:00,63.03,63.03,62.93,62.94,38797.0,54.3049,54.3049,54.2187,54.2274,38797.0
2016-04-20 15:40:00,62.94,63.05,62.92,63.03,49811.0,54.2274,54.3221,54.2101,54.3049,49811.0
2016-04-20 15:50:00,63.02,63.04,62.94,62.98,98292.0,54.2963,54.3135,54.2274,54.2618,98292.0
2016-04-21 09:30:00,62.83,63.0,62.63,62.65,34175.0,54.1326,54.2791,53.9603,53.9775,34175.0
2016-04-21 09:40:00,62.67,62.72,62.58,62.68,33882.0,53.9947,54.0378,53.9172,54.0033,33882.0
2016-04-21 09:50:00,62.69,62.78,62.68,62.74,20877.0,54.012,54.0895,54.0033,54.055,20877.0
2016-04-21 10:00:00,62.74,62.81,62.69,62.8,68279.0,54.055,54.1154,54.012,54.1067,68279.0
2016-04-21 10:10:00,62.82,62.91,62.81,62.91,25205.0,54.124,54.2015,54.1154,54.2015,25205.0
2016-04-21 10:20:00,62.94,62.97,62.92,62.94,19629.0,54.2274,54.2532,54.2101,54.2274,19629.0
2016-04-21 10:30:00,62.95,63.03,62.93,63.02,20136.0,54.236,54.3049,54.2187,54.2963,20136.0
2016-04-21 10:40:00,63.02,63.05,62.96,62.97,16534.0,54.2963,54.3221,54.2446,54.2532,16534.0
2016-04-21 10:50:00,62.96,63.06,62.96,63.05,22644.0,54.2446,54.3307,54.2446,54.3221,22644.0
2016-04-21 11:00:00,63.05,63.05,62.92,62.93,28006.0,54.3221,54.3221,54.2101,54.2187,28006.0
2016-04-21 11:10:00,62.92,62.93,62.86,62.87,17870.0,54.2101,54.2187,54.1584,54.167,17870.0
2016-04-21 11:20:00,62.88,62.95,62.88,62.92,27251.0,54.1757,54.236,54.1757,54.2101,27251.0
2016-04-21 11:30:00,62.92,62.93,62.83,62.9,13380.0,54.2101,54.2187,54.1326,54.1929,13380.0
2016-04-21 11:40:00,62.89,62.9,62.84,62.85,15126.0,54.1843,54.1929,54.1412,54.1498,15126.0
2016-04-21 11:50:00,62.85,62.9,62.78,62.78,14925.0,54.1498,54.1929,54.0895,54.0895,14925.0
2016-04-21 12:00:00,62.78,62.81,62.76,62.79,51055.0,54.0895,54.1154,54.0723,54.0981,51055.0
2016-04-21 12:10:00,62.79,62.8,62.76,62.78,12337.0,54.0981,54.1067,54.0723,54.0895,12337.0
2016-04-21 12:20:00,62.78,62.81,62.77,62.79,12686.0,54.0895,54.1154,54.0809,54.0981,12686.0
2016-04-21 12:30:00,62.78,62.81,62.71,62.73,25708.0,54.0895,54.1154,54.0292,54.0464,25708.0
2016-04-21 12:40:00,62.73,62.79,62.73,62.76,9563.0,54.0464,54.0981,54.0464,54.0723,9563.0
2016-04-21 12:50:00,62.76,62.77,62.71,62.72,9320.0,54.0723,54.0809,54.0292,54.0378,9320.0
2016-04-21 13:00:00,62.73,62.79,62.67,62.68,16422.0,54.0464,54.0981,53.9947,54.0033,16422.0
2016-04-21 13:10:00,62.67,62.71,62.66,62.67,63037.0,53.9947,54.0292,53.9861,53.9947,63037.0
2016-04-21 13:20:00,62.67,62.68,62.55,62.56,18649.0,53.9947,54.0033,53.8913,53.9,18649.0
2016-04-21 13:30:00,62.55,62.56,62.47,62.47,24226.0,53.8913,53.9,53.8224,53.8224,24226.0
2016-04-21 13:40:00,62.48,62.5,62.42,62.42,24767.0,53.831,53.8483,53.7793,53.7793,24767.0
2016-04-21 13:50:00,62.42,62.42,62.34,62.37,18344.0,53.7793,53.7793,53.7104,53.7363,18344.0
2016-04-21 14:00:00,62.38,62.44,62.37,62.44,45799.0,53.7449,53.7966,53.7363,53.7966,45799.0
2016-04-21 14:10:00,62.43,62.5,62.4,62.43,34863.0,53.788,53.8483,53.7621,53.788,34863.0
2016-04-21 14:20:00,62.42,62.42,62.33,62.33,53938.0,53.7793,53.7793,53.7018,53.7018,53938.0
2016-04-21 14:30:00,62.33,62.33,62.24,62.24,49239.0,53.7018,53.7018,53.6243,53.6243,49239.0
2016-04-21 14:40:00,62.23,62.28,62.22,62.27,26487.0,53.6156,53.6587,53.607,53.6501,26487.0
2016-04-21 14:50:00,62.27,62.36,62.27,62.36,25930.0,53.6501,53.7276,53.6501,53.7276,25930.0
2016-04-21 15:00:00,62.35,62.41,62.34,62.34,41762.0,53.719,53.7707,53.7104,53.7104,41762.0
2016-04-21 15:10:00,62.34,62.34,62.25,62.29,109977.0,53.7104,53.7104,53.6329,53.6673,109977.0
2016-04-21 15:20:00,62.3,62.34,62.27,62.27,26886.0,53.676,53.7104,53.6501,53.6501,26886.0
2016-04-21 15:30:00,62.28,62.34,62.28,62.29,42101.0,53.6587,53.7104,53.6587,53.6673,42101.0
2016-04-21 15:40:00,62.3,62.36,62.29,62.32,77588.0,53.676,53.7276,53.6673,53.6932,77588.0
2016-04-21 15:50:00,62.33,62.33,62.23,62.26,276295.0,53.7018,53.7018,53.6156,53.6415,276295.0
2016-04-22 09:30:00,62.34,62.36,61.97,62.32,97946.0,53.7104,53.7276,53.3916,53.6932,97946.0
2016-04-22 09:40:00,62.32,62.38,62.26,62.34,52336.0,53.6932,53.7449,53.6415,53.7104,52336.0
2016-04-22 09:50:00,62.35,62.48,62.35,62.48,33610.0,53.719,53.831,53.719,53.831,33610.0
2016-04-22 10:00:00,62.49,62.57,62.46,62.46,31449.0,53.8397,53.9086,53.8138,53.8138,31449.0
2016-04-22 10:10:00,62.47,62.54,62.46,62.48,27935.0,53.8224,53.8827,53.8138,53.831,27935.0
2016-04-22 10:20:00,62.47,62.54,62.41,62.54,21136.0,53.8224,53.8827,53.7707,53.8827,21136.0
2016-04-22 10:30:00,62.54,62.58,62.43,62.43,26843.0,53.8827,53.9172,53.788,53.788,26843.0
2016-04-22 10:40:00,62.44,62.44,62.33,62.33,16443.0,53.7966,53.7966,53.7018,53.7018,16443.0
2016-04-22 10:50:00,62.34,62.4,62.34,62.37,21210.0,53.7104,53.7621,53.7104,53.7363,21210.0
2016-04-22 11:00:00,62.39,62.4,62.29,62.32,51485.0,53.7535,53.7621,53.6673,53.6932,51485.0
2016-04-22 11:10:00,62.32,62.32,62.23,62.3,12061.0,53.6932,53.6932,53.6156,53.676,12061.0
2016-04-22 11:20:00,62.32,62.4,62.31,62.35,14934.0,53.6932,53.7621,53.6846,53.719,14934.0
2016-04-22 11:30:00,62.36,62.43,62.34,62.35,30693.0,53.7276,53.788,53.7104,53.719,30693.0
2016-04-22 11:40:00,62.35,62.37,62.23,62.23,30664.0,53.719,53.7363,53.6156,53.6156,30664.0
2016-04-22 11:50:00,62.23,62.28,62.18,62.26,36348.0,53.6156,53.6587,53.5726,53.6415,36348.0
2016-04-22 12:00:00,62.25,62.28,62.22,62.25,33510.0,53.6329,53.6587,53.607,53.6329,33510.0
2016-04-22 12:10:00,62.25,62.27,62.19,62.21,19605.0,53.6329,53.6501,53.5812,53.5984,19605.0
2016-04-22 12:20:00,62.21,62.22,62.17,62.17,25465.0,53.5984,53.607,53.5639,53.5639,25465.0
2016-04-22 12:30:00,62.17,62.19,62.15,62.18,33384.0,53.5639,53.5812,53.5467,53.5726,33384.0
2016-04-22 12:40:00,62.18,62.18,62.12,62.16,35237.0,53.5726,53.5726,53.5209,53.5553,35237.0
2016-04-22 12:50:00,62.15,62.2,62.14,62.18,21025.0,53.5467,53.5898,53.5381,53.5726,21025.0
2016-04-22 13:00:00,62.18,62.25,62.18,62.25,22020.0,53.5726,53.6329,53.5726,53.6329,22020.0
2016-04-22 13:10:00,62.25,62.27,62.2,62.21,17660.0,53.6329,53.6501,53.5898,53.5984,17660.0
2016-04-22 13:20:00,62.22,62.25,62.2,62.2,17231.0,53.607,53.6329,53.5898,53.5898,17231.0
2016-04-22 13:30:00,62.21,62.25,62.2,62.23,22611.0,53.5984,53.6329,53.5898,53.6156,22611.0
2016-04-22 13:40:00,62.24,62.35,62.23,62.3,66184.0,53.6243,53.719,53.6156,53.676,66184.0
2016-04-22 13:50:00,62.3,62.3,62.26,62.28,36465.0,53.676,53.676,53.6415,53.6587,36465.0
2016-04-22 14:00:00,62.27,62.3,62.24,62.26,77153.0,53.6501,53.676,53.6243,53.6415,77153.0
2016-04-22 14:10:00,62.25,62.26,62.21,62.24,34820.0,53.6329,53.6415,53.5984,53.6243,34820.0
2016-04-22 14:20:00,62.22,62.35,62.22,62.34,58021.0,53.607,53.719,53.607,53.7104,58021.0
2016-04-22 14:30:00,62.35,62.35,62.28,62.28,26984.0,53.719,53.719,53.6587,53.6587,26984.0
2016-04-22 14:40:00,62.29,62.32,62.27,62.27,38368.0,53.6673,53.6932,53.6501,53.6501,38368.0
2016-04-22 14:50:00,62.27,62.29,62.23,62.24,29507.0,53.6501,53.6673,53.6156,53.6243,29507.0
2016-04-22 15:00:00,62.25,62.27,62.18,62.2,39330.0,53.6329,53.6501,53.5726,53.5898,39330.0
2016-04-22 15:10:00,62.2,62.26,62.14,62.18,48408.0,53.5898,53.6415,53.5381,53.5726,48408.0
2016-04-22 15:20:00,62.18,62.23,62.16,62.2,69236.0,53.5726,53.6156,53.5553,53.5898,69236.0
2016-04-22 15:30:00,62.19,62.21,62.16,62.18,80339.0,53.5812,53.5984,53.5553,53.5726,80339.0
2016-04-22 15:40:00,62.17,62.27,62.14,62.25,99244.0,53.5639,53.6501,53.5381,53.6329,99244.0
2016-04-22 15:50:00,62.25,62.26,62.19,62.2,280066.0,53.6329,53.6415,53.5812,53.5898,280066.0
2016-04-25 09:30:00,62.1,62.19,61.98,62.18,28920.0,53.5036,53.5812,53.4002,53.5726,28920.0
2016-04-25 09:40:00,62.16,62.17,62.0,62.05,44751.0,53.5553,53.5639,53.4175,53.4606,44751.0
2016-04-25 09:50:00,62.08,62.09,62.01,62.08,14321.0,53.4864,53.495,53.4261,53.4864,14321.0
2016-04-25 10:00:00,62.08,62.08,61.96,62.02,19573.0,53.4864,53.4864,53.383,53.4347,19573.0
2016-04-25 10:10:00,62.01,62.07,61.99,62.0,18580.0,53.4261,53.4778,53.4089,53.4175,18580.0
2016-04-25 10:20:00,61.99,62.07,61.98,62.07,10452.0,53.4089,53.4778,53.4002,53.4778,10452.0
2016-04-25 10:30:00,62.07,62.12,62.05,62.1,21231.0,53.4778,53.5209,53.4606,53.5036,21231.0
2016-04-25 10:40:00,62.1,62.11,62.06,62.11,12137.0,53.5036,53.5123,53.4692,53.5123,12137.0
2016-04-25 10:50:00,62.1,62.1,62.05,62.07,16001.0,53.5036,53.5036,53.4606,53.4778,16001.0
2016-04-25 11:00:00,62.07,62.09,62.03,62.03,12782.0,53.4778,53.495,53.4433,53.4433,12782.0
2016-04-25 11:10:00,62.03,62.13,62.02,62.12,14664.0,53.4433,53.5295,53.4347,53.5209,14664.0
2016-04-25 11:20:00,62.12,62.2,62.08,62.08,46719.0,53.5209,53.5898,53.4864,53.4864,46719.0
2016-04-25 11:30:00,62.09,62.12,62.06,62.07,9760.0,53.495,53.5209,53.4692,53.4778,9760.0
2016-04-25 11:40:00,62.07,62.12,62.06,62.12,11012.0,53.4778,53.5209,53.4692,53.5209,11012.0
2016-04-25 11:50:00,62.11,62.14,62.09,62.12,13777.0,53.5123,53.5381,53.495,53.5209,13777.0
2016-04-25 12:00:00,62.13,62.16,62.13,62.14,6797.0,53.5295,53.5553,53.5295,53.5381,6797.0
2016-04-25 12:10:00,62.13,62.18,62.12,62.18,16330.0,53.5295,53.5726,53.5209,53.5726,16330.0
2016-04-25 12:20:00,62.17,62.23,62.17,62.2,7815.0,53.5639,53.6156,53.5639,53.5898,7815.0
2016-04-25 12:30:00,62.19,62.19,62.13,62.15,10492.0,53.5812,53.5812,53.5295,53.5467,10492.0
2016-04-25 12:40:00,62.15,62.18,62.12,62.18,13759.0,53.5467,53.5726,53.5209,53.5726,13759.0
2016-04-25 12:50:00,62.18,62.32,62.18,62.31,8330.0,53.5726,53.6932,53.5726,53.6846,8330.0
2016-04-25 13:00:00,62.31,62.36,62.31,62.33,9086.0,53.6846,53.7276,53.6846,53.7018,9086.0
2016-04-25 13:10:00,62.32,62.39,62.31,62.38,9730.0,53.6932,53.7535,53.6846,53.7449,9730.0
2016-04-25 13:20:00,62.38,62.41,62.36,62.37,9990.0,53.7449,53.7707,53.7276,53.7363,9990.0
2016-04-25 13:30:00,62.36,62.36,62.29,62.3,12099.0,53.7276,53.7276,53.6673,53.676,12099.0
2016-04-25 13:40:00,62.3,62.35,62.29,62.34,19187.0,53.676,53.719,53.6673,53.7104,19187.0
2016-04-25 13:50:00,62.34,62.39,62.27,62.27,67027.0,53.7104,53.7535,53.6501,53.6501,67027.0
2016-04-25 14:00:00,62.27,62.32,62.2,62.22,13305.0,53.6501,53.6932,53.5898,53.607,13305.0
2016-04-25 14:10:00,62.22,62.25,62.2,62.25,23034.0,53.607,53.6329,53.5898,53.6329,23034.0
2016-04-25 14:20:00,62.24,62.28,62.22,62.25,22215.0,53.6243,53.6587,53.607,53.6329,22215.0
2016-04-25 14:30:00,62.26,62.27,62.23,62.24,17434.0,53.6415,53.6501,53.6156,53.6243,17434.0
2016-04-25 14:40:00,62.23,62.26,62.17,62.18,21004.0,53.6156,53.6415,53.5639,53.5726,21004.0
2016-04-25 14:50:00,62.18,62.25,62.16,62.23,19524.0,53.5726,53.6329,53.5553,53.6156,19524.0
2016-04-25 15:00:00,62.24,62.25,62.17,62.18,21592.0,53.6243,53.6329,53.5639,53.5726,21592.0
2016-04-25 15:10:00,62.17,62.19,62.14,62.15,33439.0,53.5639,53.5812,53.5381,53.5467,33439.0
2016-04-25 15:20:00,62.15,62.17,62.13,62.15,53463.0,53.5467,53.5639,53.5295,53.5467,53463.0
2016-04-25 15:30:00,62.15,62.23,62.13,62.23,50483.0,53.5467,53.6156,53.5295,53.6156,50483.0
2016-04-25 15:40:00,62.23,62.24,62.18,62.21,99854.0,53.6156,53.6243,53.5726,53.5984,99854.0
2016-04-25 15:50:00,62.21,62.25,62.09,62.09,372321.0,53.5984,53.6329,53.495,53.495,372321.0
2016-04-26 09:30:00,62.3,62.58,61.88,62.38,73512.0,53.676,53.9172,53.3141,53.7449,73512.0
2016-04-26 09:40:00,62.38,62.48,62.35,62.42,68420.0,53.7449,53.831,53.719,53.7793,68420.0
2016-04-26 09:50:00,62.42,62.54,62.4,62.5,60742.0,53.7793,53.8827,53.7621,53.8483,60742.0
2016-04-26 10:00:00,62.49,62.56,62.48,62.52,33004.0,53.8397,53.9,53.831,53.8655,33004.0
2016-04-26 10:10:00,62.52,62.63,62.52,62.55,28183.0,53.8655,53.9603,53.8655,53.8913,28183.0
2016-04-26 10:20:00,62.56,62.61,62.45,62.46,25337.0,53.9,53.943,53.8052,53.8138,25337.0
2016-04-26 10:30:00,62.45,62.47,62.39,62.4,19440.0,53.8052,53.8224,53.7535,53.7621,19440.0
2016-04-26 10:40:00,62.4,62.47,62.37,62.39,20719.0,53.7621,53.8224,53.7363,53.7535,20719.0
2016-04-26 10:50:00,62.39,62.39,62.32,62.35,27112.0,53.7535,53.7535,53.6932,53.719,27112.0
2016-04-26 11:00:00,62.35,62.4,62.25,62.34,28693.0,53.719,53.7621,53.6329,53.7104,28693.0
2016-04-26 11:10:00,62.34,62.49,62.34,62.42,29881.0,53.7104,53.8397,53.7104,53.7793,29881.0
2016-04-26 11:20:00,62.43,62.48,62.41,62.45,35595.0,53.788,53.831,53.7707,53.8052,35595.0
2016-04-26 11:30:00,62.47,62.5,62.46,62.49,20866.0,53.8224,53.8483,53.8138,53.8397,20866.0
2016-04-26 11:40:00,62.49,62.51,62.4,62.45,30962.0,53.8397,53.8569,53.7621,53.8052,30962.0
2016-04-26 11:50:00,62.46,62.59,62.46,62.55,22016.0,53.8138,53.9258,53.8138,53.8913,22016.0
2016-04-26 12:00:00,62.55,62.57,62.51,62.56,20741.0,53.8913,53.9086,53.8569,53.9,20741.0
2016-04-26 12:10:00,62.56,62.67,62.56,62.65,15885.0,53.9,53.9947,53.9,53.9775,15885.0
2016-04-26 12:20:00,62.64,62.66,62.6,62.63,12518.0,53.9689,53.9861,53.9344,53.9603,12518.0
2016-04-26 12:30:00,62.62,62.63,62.52,62.52,20434.0,53.9517,53.9603,53.8655,53.8655,20434.0
2016-04-26 12:40:00,62.52,62.55,62.49,62.53,16142.0,53.8655,53.8913,53.8397,53.8741,16142.0
2016-04-26 12:50:00,62.54,62.54,62.48,62.5,15713.0,53.8827,53.8827,53.831,53.8483,15713.0
2016-04-26 13:00:00,62.51,62.54,62.49,62.51,12314.0,53.8569,53.8827,53.8397,53.8569,12314.0
2016-04-26 13:10:00,62.51,62.53,62.47,62.49,11494.0,53.8569,53.8741,53.8224,53.8397,11494.0
2016-04-26 13:20:00,62.49,62.53,62.48,62.49,21000.0,53.8397,53.8741,53.831,53.8397,21000.0
2016-04-26 13:30:00,62.5,62.55,62.49,62.51,16605.0,53.8483,53.8913,53.8397,53.8569,16605.0
2016-04-26 13:40:00,62.51,62.51,62.44,62.48,24524.0,53.8569,53.8569,53.7966,53.831,24524.0
2016-04-26 13:50:00,62.47,62.49,62.44,62.47,19399.0,53.8224,53.8397,53.7966,53.8224,19399.0
2016-04-26 14:00:00,62.48,62.53,62.47,62.49,31477.0,53.831,53.8741,53.8224,53.8397,31477.0
2016-04-26 14:10:00,62.5,62.55,62.49,62.53,23372.0,53.8483,53.8913,53.8397,53.8741,23372.0
2016-04-26 14:20:00,62.54,62.56,62.44,62.44,46533.0,53.8827,53.9,53.7966,53.7966,46533.0
2016-04-26 14:30:00,62.45,62.51,62.44,62.5,19095.0,53.8052,53.8569,53.7966,53.8483,19095.0
2016-04-26 14:40:00,62.51,62.55,62.49,62.53,35840.0,53.8569,53.8913,53.8397,53.8741,35840.0
2016-04-26 14:50:00,62.52,62.52,62.44,62.47,29905.0,53.8655,53.8655,53.7966,53.8224,29905.0
2016-04-26 15:00:00,62.47,62.52,62.45,62.47,27149.0,53.8224,53.8655,53.8052,53.8224,27149.0
2016-04-26 15:10:00,62.47,62.48,62.43,62.46,30035.0,53.8224,53.831,53.788,53.8138,30035.0
2016-04-26 15:20:00,62.47,62.5,62.41,62.5,40341.0,53.8224,53.8483,53.7707,53.8483,40341.0
2016-04-26 15:30:00,62.51,62.53,62.47,62.5,67287.0,53.8569,53.8741,53.8224,53.8483,67287.0
2016-04-26 15:40:00,62.51,62.54,62.5,62.52,66468.0,53.8569,53.8827,53.8483,53.8655,66468.0
2016-04-26 15:50:00,62.52,62.55,62.51,62.52,192090.0,53.8655,53.8913,53.8569,53.8655,192090.0
2016-04-27 09:30:00,62.54,62.56,62.24,62.51,27546.0,53.8827,53.9,53.6243,53.8569,27546.0
2016-04-27 09:40:00,62.51,62.52,62.41,62.51,31970.0,53.8569,53.8655,53.7707,53.8569,31970.0
2016-04-27 09:50:00,62.52,62.52,62.43,62.46,16332.0,53.8655,53.8655,53.788,53.8138,16332.0
2016-04-27 10:00:00,62.45,62.47,62.23,62.3,20309.0,53.8052,53.8224,53.6156,53.676,20309.0
2016-04-27 10:10:00,62.3,62.34,62.26,62.3,19815.0,53.676,53.7104,53.6415,53.676,19815.0
2016-04-27 10:20:00,62.3,62.32,62.24,62.27,26226.0,53.676,53.6932,53.6243,53.6501,26226.0
2016-04-27 10:30:00,62.26,62.28,62.22,62.23,22287.0,53.6415,53.6587,53.607,53.6156,22287.0
2016-04-27 10:40:00,62.24,62.25,62.12,62.18,45017.0,53.6243,53.6329,53.5209,53.5726,45017.0
2016-04-27 10:50:00,62.17,62.26,62.16,62.22,21452.0,53.5639,53.6415,53.5553,53.607,21452.0
2016-04-27 11:00:00,62.22,62.3,62.21,62.28,23177.0,53.607,53.676,53.5984,53.6587,23177.0
2016-04-27 11:10:00,62.28,62.31,62.25,62.29,26769.0,53.6587,53.6846,53.6329,53.6673,26769.0
2016-04-27 11:20:00,62.29,62.31,62.22,62.26,16749.0,53.6673,53.6846,53.607,53.6415,16749.0
2016-04-27 11:30:00,62.27,62.42,62.27,62.42,23177.0,53.6501,53.7793,53.6501,53.7793,23177.0
2016-04-27 11:40:00,62.42,62.42,62.37,62.38,16345.0,53.7793,53.7793,53.7363,53.7449,16345.0
2016-04-27 11:50:00,62.39,62.4,62.35,62.38,11842.0,53.7535,53.7621,53.719,53.7449,11842.0
2016-04-27 12:00:00,62.38,62.43,62.34,62.42,44155.0,53.7449,53.788,53.7104,53.7793,44155.0
2016-04-27 12:10:00,62.42,62.42,62.37,62.39,19218.0,53.7793,53.7793,53.7363,53.7535,19218.0
2016-04-27 12:20:00,62.39,62.49,62.35,62.47,41497.0,53.7535,53.8397,53.719,53.8224,41497.0
2016-04-27 12:30:00,62.47,62.5,62.47,62.49,23547.0,53.8224,53.8483,53.8224,53.8397,23547.0
2016-04-27 12:40:00,62.5,62.5,62.46,62.47,20601.0,53.8483,53.8483,53.8138,53.8224,20601.0
2016-04-27 12:50:00,62.48,62.5,62.44,62.47,59404.0,53.831,53.8483,53.7966,53.8224,59404.0
2016-04-27 13:00:00,62.47,62.5,62.46,62.49,15525.0,53.8224,53.8483,53.8138,53.8397,15525.0
2016-04-27 13:10:00,62.49,62.49,62.45,62.46,9430.0,53.8397,53.8397,53.8052,53.8138,9430.0
2016-04-27 13:20:00,62.46,62.46,62.36,62.39,14350.0,53.8138,53.8138,53.7276,53.7535,14350.0
2016-04-27 13:30:00,62.38,62.43,62.36,62.43,27540.0,53.7449,53.788,53.7276,53.788,27540.0
2016-04-27 13:40:00,62.43,62.46,62.42,62.45,8601.0,53.788,53.8138,53.7793,53.8052,8601.0
2016-04-27 13:50:00,62.45,62.45,62.31,62.32,18694.0,53.8052,53.8052,53.6846,53.6932,18694.0
2016-04-27 14:00:00,62.31,62.39,62.19,62.39,54898.0,53.6846,53.7535,53.5812,53.7535,54898.0
2016-04-27 14:10:00,62.4,62.41,62.28,62.33,39047.0,53.7621,53.7707,53.6587,53.7018,39047.0
2016-04-27 14:20:00,62.34,62.43,62.26,62.29,27906.0,53.7104,53.788,53.6415,53.6673,27906.0
2016-04-27 14:30:00,62.3,62.35,62.26,62.31,40667.0,53.676,53.719,53.6415,53.6846,40667.0
2016-04-27 14:40:00,62.31,62.37,62.26,62.3,38084.0,53.6846,53.7363,53.6415,53.676,38084.0
2016-04-27 14:50:00,62.29,62.37,62.27,62.3,37278.0,53.6673,53.7363,53.6501,53.676,37278.0
2016-04-27 15:00:00,62.3,62.39,62.29,62.37,29649.0,53.676,53.7535,53.6673,53.7363,29649.0
2016-04-27 15:10:00,62.37,62.42,62.35,62.42,50410.0,53.7363,53.7793,53.719,53.7793,50410.0
2016-04-27 15:20:00,62.42,62.43,62.35,62.39,41139.0,53.7793,53.788,53.719,53.7535,41139.0
2016-04-27 15:30:00,62.39,62.43,62.39,62.41,58828.0,53.7535,53.788,53.7535,53.7707,58828.0
2016-04-27 15:40:00,62.42,62.42,62.33,62.36,93236.0,53.7793,53.7793,53.7018,53.7276,93236.0
2016-04-27 15:50:00,62.35,62.37,62.22,62.23,240081.0,53.719,53.7363,53.607,53.6156,240081.0
2016-04-28 09:30:00,60.04,62.53,60.04,62.51,68443.0,51.7288,53.8741,51.7288,53.8569,68443.0
2016-04-28 09:40:00,62.47,62.68,62.16,62.54,81505.0,53.8224,54.0033,53.5553,53.8827,81505.0
2016-04-28 09:50:00,62.55,62.67,62.38,62.62,93668.0,53.8913,53.9947,53.7449,53.9517,93668.0
2016-04-28 10:00:00,62.65,62.66,62.34,62.56,58215.0,53.9775,53.9861,53.7104,53.9,58215.0
2016-04-28 10:10:00,62.58,62.83,62.51,62.74,95524.0,53.9172,54.1326,53.8569,54.055,95524.0
2016-04-28 10:20:00,62.75,62.78,62.63,62.77,73999.0,54.0637,54.0895,53.9603,54.0809,73999.0
2016-04-28 10:30:00,62.77,62.8,62.68,62.78,60195.0,54.0809,54.1067,54.0033,54.0895,60195.0
2016-04-28 10:40:00,62.78,62.99,62.71,62.89,78556.0,54.0895,54.2704,54.0292,54.1843,78556.0
2016-04-28 10:50:00,62.89,62.89,62.73,62.85,45494.0,54.1843,54.1843,54.0464,54.1498,45494.0
2016-04-28 11:00:00,62.84,62.97,62.78,62.95,37651.0,54.1412,54.2532,54.0895,54.236,37651.0
2016-04-28 11:10:00,62.96,62.97,62.84,62.93,68284.0,54.2446,54.2532,54.1412,54.2187,68284.0
2016-04-28 11:20:00,62.93,62.95,62.84,62.87,42330.0,54.2187,54.236,54.1412,54.167,42330.0
2016-04-28 11:30:00,62.87,62.98,62.76,62.82,34921.0,54.167,54.2618,54.0723,54.124,34921.0
2016-04-28 11:40:00,62.82,62.88,62.82,62.85,75754.0,54.124,54.1757,54.124,54.1498,75754.0
2016-04-28 11:50:00,62.84,62.88,62.77,62.78,19484.0,54.1412,54.1757,54.0809,54.0895,19484.0
2016-04-28 12:00:00,62.79,62.99,62.79,62.97,27089.0,54.0981,54.2704,54.0981,54.2532,27089.0
2016-04-28 12:10:00,62.96,62.99,62.94,62.95,18802.0,54.2446,54.2704,54.2274,54.236,18802.0
2016-04-28 12:20:00,62.95,62.97,62.94,62.97,17182.0,54.236,54.2532,54.2274,54.2532,17182.0
2016-04-28 12:30:00,62.97,63.0,62.95,62.98,19401.0,54.2532,54.2791,54.236,54.2618,19401.0
2016-04-28 12:40:00,62.98,63.18,62.96,63.16,58505.0,54.2618,54.4341,54.2446,54.4169,58505.0
2016-04-28 12:50:00,63.17,63.27,63.15,63.17,24827.0,54.4255,54.5117,54.4083,54.4255,24827.0
2016-04-28 13:00:00,63.16,63.22,63.1,63.12,59202.0,54.4169,54.4686,54.3652,54.3824,59202.0
2016-04-28 13:10:00,63.12,63.18,63.06,63.13,23840.0,54.3824,54.4341,54.3307,54.3911,23840.0
2016-04-28 13:20:00,63.12,63.19,63.06,63.19,24076.0,54.3824,54.4428,54.3307,54.4428,24076.0
2016-04-28 13:30:00,63.19,63.26,63.16,63.21,29286.0,54.4428,54.5031,54.4169,54.46,29286.0
2016-04-28 13:40:00,63.22,63.23,63.1,63.16,19172.0,54.4686,54.4772,54.3652,54.4169,19172.0
2016-04-28 13:50:00,63.16,63.24,63.14,63.19,29559.0,54.4169,54.4858,54.3997,54.4428,29559.0
2016-04-28 14:00:00,63.18,63.26,63.16,63.25,47091.0,54.4341,54.5031,54.4169,54.4944,47091.0
2016-04-28 14:10:00,63.25,63.26,63.16,63.21,31388.0,54.4944,54.5031,54.4169,54.46,31388.0
2016-04-28 14:20:00,63.2,63.29,63.15,63.29,33484.0,54.4514,54.5289,54.4083,54.5289,33484.0
2016-04-28 14:30:00,63.29,63.31,63.19,63.2,56152.0,54.5289,54.5461,54.4428,54.4514,56152.0
2016-04-28 14:40:00,63.19,63.27,63.15,63.16,34002.0,54.4428,54.5117,54.4083,54.4169,34002.0
2016-04-28 14:50:00,63.15,63.19,63.0,63.14,68720.0,54.4083,54.4428,54.2791,54.3997,68720.0
2016-04-28 15:00:00,63.14,63.19,63.11,63.11,46058.0,54.3997,54.4428,54.3738,54.3738,46058.0
2016-04-28 15:10:00,63.12,63.14,62.91,63.01,76280.0,54.3824,54.3997,54.2015,54.2877,76280.0
2016-04-28 15:20:00,63.0,63.06,62.84,62.87,50634.0,54.2791,54.3307,54.1412,54.167,50634.0
2016-04-28 15:30:00,62.85,62.94,62.83,62.84,78429.0,54.1498,54.2274,54.1326,54.1412,78429.0
2016-04-28 15:40:00,62.84,62.86,62.7,62.7,104296.0,54.1412,54.1584,54.0206,54.0206,104296.0
2016-04-28 15:50:00,62.69,62.82,62.64,62.81,186184.0,54.012,54.124,53.9689,54.1154,186184.0
2016-04-29 09:30:00,62.76,62.95,62.75,62.87,63565.0,54.0723,54.236,54.0637,54.167,63565.0
2016-04-29 09:40:00,62.89,63.12,62.89,62.93,63752.0,54.1843,54.3824,54.1843,54.2187,63752.0
2016-04-29 09:50:00,62.93,63.08,62.93,63.08,43872.0,54.2187,54.348,54.2187,54.348,43872.0
2016-04-29 10:00:00,63.08,63.17,62.89,63.16,44249.0,54.348,54.4255,54.1843,54.4169,44249.0
2016-04-29 10:10:00,63.16,63.33,63.16,63.32,27804.0,54.4169,54.5634,54.4169,54.5548,27804.0
2016-04-29 10:20:00,63.32,63.48,63.31,63.46,28521.0,54.5548,54.6926,54.5461,54.6754,28521.0
2016-04-29 10:30:00,63.46,63.46,63.35,63.4,32508.0,54.6754,54.6754,54.5806,54.6237,32508.0
2016-04-29 10:40:00,63.39,63.39,63.27,63.28,49619.0,54.6151,54.6151,54.5117,54.5203,49619.0
2016-04-29 10:50:00,63.29,63.29,63.19,63.24,30347.0,54.5289,54.5289,54.4428,54.4858,30347.0
2016-04-29 11:00:00,63.24,63.29,63.14,63.27,30796.0,54.4858,54.5289,54.3997,54.5117,30796.0
2016-04-29 11:10:00,63.26,63.33,63.16,63.16,47490.0,54.5031,54.5634,54.4169,54.4169,47490.0
2016-04-29 11:20:00,63.15,63.18,63.09,63.16,43390.0,54.4083,54.4341,54.3566,54.4169,43390.0
2016-04-29 11:30:00,63.15,63.16,63.02,63.08,40264.0,54.4083,54.4169,54.2963,54.348,40264.0
2016-04-29 11:40:00,63.07,63.09,63.02,63.08,33809.0,54.3394,54.3566,54.2963,54.348,33809.0
2016-04-29 11:50:00,63.08,63.15,63.07,63.09,26711.0,54.348,54.4083,54.3394,54.3566,26711.0
2016-04-29 12:00:00,63.08,63.08,62.94,62.98,19791.0,54.348,54.348,54.2274,54.2618,19791.0
2016-04-29 12:10:00,62.99,63.01,62.91,62.99,17585.0,54.2704,54.2877,54.2015,54.2704,17585.0
2016-04-29 12:20:00,63.0,63.0,62.92,62.93,39456.0,54.2791,54.2791,54.2101,54.2187,39456.0
2016-04-29 12:30:00,62.93,62.97,62.93,62.94,21772.0,54.2187,54.2532,54.2187,54.2274,21772.0
2016-04-29 12:40:00,62.94,62.96,62.88,62.91,30790.0,54.2274,54.2446,54.1757,54.2015,30790.0
2016-04-29 12:50:00,62.91,62.91,62.81,62.83,46440.0,54.2015,54.2015,54.1154,54.1326,46440.0
2016-04-29 13:00:00,62.83,62.96,62.82,62.94,22776.0,54.1326,54.2446,54.124,54.2274,22776.0
2016-04-29 13:10:00,62.94,63.0,62.91,62.97,17054.0,54.2274,54.2791,54.2015,54.2532,17054.0
2016-04-29 13:20:00,62.96,63.0,62.93,62.96,17909.0,54.2446,54.2791,54.2187,54.2446,17909.0
2016-04-29 13:30:00,62.96,63.0,62.86,62.89,44205.0,54.2446,54.2791,54.1584,54.1843,44205.0
2016-04-29 13:40:00,62.9,62.9,62.81,62.81,24793.0,54.1929,54.1929,54.1154,54.1154,24793.0
2016-04-29 13:50:00,62.8,62.81,62.7,62.74,26532.0,54.1067,54.1154,54.0206,54.055,26532.0
2016-04-29 14:00:00,62.72,62.84,62.72,62.77,30434.0,54.0378,54.1412,54.0378,54.0809,30434.0
2016-04-29 14:10:00,62.77,62.8,62.72,62.79,25461.0,54.0809,54.1067,54.0378,54.0981,25461.0
2016-04-29 14:20:00,62.8,62.89,62.78,62.87,31263.0,54.1067,54.1843,54.0895,54.167,31263.0
2016-04-29 14:30:00,62.87,62.87,62.77,62.77,30048.0,54.167,54.167,54.0809,54.0809,30048.0
2016-04-29 14:40:00,62.76,62.9,62.76,62.9,19136.0,54.0723,54.1929,54.0723,54.1929,19136.0
2016-04-29 14:50:00,62.89,62.89,62.79,62.82,16222.0,54.1843,54.1843,54.0981,54.124,16222.0
2016-04-29 15:00:00,62.82,62.92,62.8,62.88,22610.0,54.124,54.2101,54.1067,54.1757,22610.0
2016-04-29 15:10:00,62.88,62.96,62.87,62.95,20583.0,54.1757,54.2446,54.167,54.236,20583.0
2016-04-29 15:20:00,62.95,62.99,62.91,62.94,25713.0,54.236,54.2704,54.2015,54.2274,25713.0
2016-04-29 15:30:00,62.94,63.16,62.94,63.04,46375.0,54.2274,54.4169,54.2274,54.3135,46375.0
2016-04-29 15:40:00,63.05,63.33,63.05,63.22,95631.0,54.3221,54.5634,54.3221,54.4686,95631.0
2016-04-29 15:50:00,63.21,63.25,63.1,63.14,251975.0,54.46,54.4944,54.3652,54.3997,251975.0
2016-05-02 09:30:00,63.31,63.69,63.22,63.69,63433.0,54.5461,54.8735,54.4686,54.8735,63433.0
2016-05-02 09:40:00,63.7,63.75,63.42,63.47,31018.0,54.8822,54.9252,54.6409,54.684,31018.0
2016-05-02 09:50:00,63.47,63.58,63.42,63.48,26935.0,54.684,54.7788,54.6409,54.6926,26935.0
2016-05-02 10:00:00,63.47,63.64,63.36,63.62,37551.0,54.684,54.8305,54.5892,54.8132,37551.0
2016-05-02 10:10:00,63.63,63.65,63.53,63.61,26155.0,54.8218,54.8391,54.7357,54.8046,26155.0
2016-05-02 10:20:00,63.62,63.71,63.59,63.69,19360.0,54.8132,54.8908,54.7874,54.8735,19360.0
2016-05-02 10:30:00,63.7,63.75,63.68,63.69,24209.0,54.8822,54.9252,54.8649,54.8735,24209.0
2016-05-02 10:40:00,63.69,63.75,63.67,63.7,21764.0,54.8735,54.9252,54.8563,54.8822,21764.0
2016-05-02 10:50:00,63.71,63.71,63.58,63.63,32137.0,54.8908,54.8908,54.7788,54.8218,32137.0
2016-05-02 11:00:00,63.64,63.75,63.64,63.74,22865.0,54.8305,54.9252,54.8305,54.9166,22865.0
2016-05-02 11:10:00,63.75,63.78,63.64,63.76,25835.0,54.9252,54.9511,54.8305,54.9338,25835.0
2016-05-02 11:20:00,63.76,63.78,63.68,63.75,20181.0,54.9338,54.9511,54.8649,54.9252,20181.0
2016-05-02 11:30:00,63.74,63.75,63.65,63.75,11740.0,54.9166,54.9252,54.8391,54.9252,11740.0
2016-05-02 11:40:00,63.74,63.76,63.65,63.68,13095.0,54.9166,54.9338,54.8391,54.8649,13095.0
2016-05-02 11:50:00,63.69,63.75,63.65,63.67,18466.0,54.8735,54.9252,54.8391,54.8563,18466.0
2016-05-02 12:00:00,63.67,63.67,63.6,63.64,15342.0,54.8563,54.8563,54.796,54.8305,15342.0
2016-05-02 12:10:00,63.64,63.65,63.51,63.51,24078.0,54.8305,54.8391,54.7185,54.7185,24078.0
2016-05-02 12:20:00,63.51,63.53,63.45,63.45,29631.0,54.7185,54.7357,54.6668,54.6668,29631.0
2016-05-02 12:30:00,63.45,63.51,63.45,63.48,27725.0,54.6668,54.7185,54.6668,54.6926,27725.0
2016-05-02 12:40:00,63.48,63.48,63.41,63.44,22038.0,54.6926,54.6926,54.6323,54.6581,22038.0
2016-05-02 12:50:00,63.44,63.49,63.4,63.46,42474.0,54.6581,54.7012,54.6237,54.6754,42474.0
2016-05-02 13:00:00,63.46,63.51,63.45,63.45,19210.0,54.6754,54.7185,54.6668,54.6668,19210.0
2016-05-02 13:10:00,63.45,63.5,63.44,63.48,26513.0,54.6668,54.7098,54.6581,54.6926,26513.0
2016-05-02 13:20:00,63.49,63.5,63.45,63.48,31090.0,54.7012,54.7098,54.6668,54.6926,31090.0
2016-05-02 13:30:00,63.48,63.55,63.46,63.53,33464.0,54.6926,54.7529,54.6754,54.7357,33464.0
2016-05-02 13:40:00,63.54,63.59,63.49,63.5,34807.0,54.7443,54.7874,54.7012,54.7098,34807.0
2016-05-02 13:50:00,63.5,63.5,63.42,63.42,27229.0,54.7098,54.7098,54.6409,54.6409,27229.0
2016-05-02 14:00:00,63.42,63.49,63.41,63.43,42487.0,54.6409,54.7012,54.6323,54.6495,42487.0
2016-05-02 14:10:00,63.44,63.51,63.43,63.5,29502.0,54.6581,54.7185,54.6495,54.7098,29502.0
2016-05-02 14:20:00,63.5,63.56,63.48,63.48,38846.0,54.7098,54.7615,54.6926,54.6926,38846.0
2016-05-02 14:30:00,63.5,63.52,63.46,63.46,30121.0,54.7098,54.7271,54.6754,54.6754,30121.0
2016-05-02 14:40:00,63.46,63.52,63.46,63.48,30011.0,54.6754,54.7271,54.6754,54.6926,30011.0
2016-05-02 14:50:00,63.48,63.52,63.47,63.52,23441.0,54.6926,54.7271,54.684,54.7271,23441.0
2016-05-02 15:00:00,63.52,63.6,63.52,63.59,28144.0,54.7271,54.796,54.7271,54.7874,28144.0
2016-05-02 15:10:00,63.58,63.61,63.53,63.54,43091.0,54.7788,54.8046,54.7357,54.7443,43091.0
2016-05-02 15:20:00,63.55,63.6,63.53,63.59,27294.0,54.7529,54.796,54.7357,54.7874,27294.0
2016-05-02 15:30:00,63.59,63.62,63.51,63.59,91616.0,54.7874,54.8132,54.7185,54.7874,91616.0
2016-05-02 15:40:00,63.58,63.67,63.57,63.65,142916.0,54.7788,54.8563,54.7701,54.8391,142916.0
2016-05-02 15:50:00,63.65,63.67,63.62,63.65,270903.0,54.8391,54.8563,54.8132,54.8391,270903.0
2016-05-03 09:30:00,63.15,63.32,63.04,63.32,51770.0,54.4083,54.5548,54.3135,54.5548,51770.0
2016-05-03 09:40:00,63.31,63.38,63.14,63.15,27455.0,54.5461,54.6064,54.3997,54.4083,27455.0
2016-05-03 09:50:00,63.12,63.31,63.11,63.31,40933.0,54.3824,54.5461,54.3738,54.5461,40933.0
2016-05-03 10:00:00,63.32,63.35,63.22,63.27,25730.0,54.5548,54.5806,54.4686,54.5117,25730.0
2016-05-03 10:10:00,63.27,63.27,63.09,63.14,32877.0,54.5117,54.5117,54.3566,54.3997,32877.0
2016-05-03 10:20:00,63.15,63.24,63.14,63.2,40637.0,54.4083,54.4858,54.3997,54.4514,40637.0
2016-05-03 10:30:00,63.21,63.22,63.08,63.15,20944.0,54.46,54.4686,54.348,54.4083,20944.0
2016-05-03 10:40:00,63.16,63.18,63.11,63.14,20033.0,54.4169,54.4341,54.3738,54.3997,20033.0
2016-05-03 10:50:00,63.16,63.16,63.06,63.09,36312.0,54.4169,54.4169,54.3307,54.3566,36312.0
2016-05-03 11:00:00,63.09,63.16,63.09,63.14,28357.0,54.3566,54.4169,54.3566,54.3997,28357.0
2016-05-03 11:10:00,63.12,63.16,63.08,63.1,21368.0,54.3824,54.4169,54.348,54.3652,21368.0
2016-05-03 11:20:00,63.09,63.1,62.98,62.99,19018.0,54.3566,54.3652,54.2618,54.2704,19018.0
2016-05-03 11:30:00,62.99,63.06,62.93,63.06,21022.0,54.2704,54.3307,54.2187,54.3307,21022.0
2016-05-03 11:40:00,63.08,63.12,63.06,63.1,16745.0,54.348,54.3824,54.3307,54.3652,16745.0
2016-05-03 11:50:00,63.1,63.1,63.04,63.05,26291.0,54.3652,54.3652,54.3135,54.3221,26291.0
2016-05-03 12:00:00,63.06,63.1,63.06,63.09,12384.0,54.3307,54.3652,54.3307,54.3566,12384.0
2016-05-03 12:10:00,63.08,63.34,63.07,63.28,503004.0,54.348,54.572,54.3394,54.5203,503004.0
2016-05-03 12:20:00,63.27,63.35,63.26,63.34,91804.0,54.5117,54.5806,54.5031,54.572,91804.0
2016-05-03 12:30:00,63.33,63.39,63.32,63.38,21570.0,54.5634,54.6151,54.5548,54.6064,21570.0
2016-05-03 12:40:00,63.39,63.41,63.33,63.36,17506.0,54.6151,54.6323,54.5634,54.5892,17506.0
2016-05-03 12:50:00,63.37,63.41,63.35,63.39,15675.0,54.5978,54.6323,54.5806,54.6151,15675.0
2016-05-03 13:00:00,63.39,63.44,63.37,63.44,21538.0,54.6151,54.6581,54.5978,54.6581,21538.0
2016-05-03 13:10:00,63.45,63.45,63.36,63.4,24426.0,54.6668,54.6668,54.5892,54.6237,24426.0
2016-05-03 13:20:00,63.4,63.47,63.38,63.46,27089.0,54.6237,54.684,54.6064,54.6754,27089.0
2016-05-03 13:30:00,63.46,63.55,63.46,63.52,36944.0,54.6754,54.7529,54.6754,54.7271,36944.0
2016-05-03 13:40:00,63.53,63.64,63.53,63.64,57167.0,54.7357,54.8305,54.7357,54.8305,57167.0
2016-05-03 13:50:00,63.64,63.67,63.57,63.58,58799.0,54.8305,54.8563,54.7701,54.7788,58799.0
2016-05-03 14:00:00,63.58,63.6,63.51,63.52,21916.0,54.7788,54.796,54.7185,54.7271,21916.0
2016-05-03 14:10:00,63.52,63.54,63.42,63.42,19147.0,54.7271,54.7443,54.6409,54.6409,19147.0
2016-05-03 14:20:00,63.41,63.52,63.41,63.47,71228.0,54.6323,54.7271,54.6323,54.684,71228.0
2016-05-03 14:30:00,63.47,63.53,63.47,63.5,105642.0,54.684,54.7357,54.684,54.7098,105642.0
2016-05-03 14:40:00,63.5,63.51,63.43,63.44,31204.0,54.7098,54.7185,54.6495,54.6581,31204.0
2016-05-03 14:50:00,63.45,63.55,63.43,63.53,44792.0,54.6668,54.7529,54.6495,54.7357,44792.0
2016-05-03 15:00:00,63.53,63.56,63.5,63.55,22718.0,54.7357,54.7615,54.7098,54.7529,22718.0
2016-05-03 15:10:00,63.55,63.56,63.43,63.48,29481.0,54.7529,54.7615,54.6495,54.6926,29481.0
2016-05-03 15:20:00,63.48,63.53,63.42,63.5,37255.0,54.6926,54.7357,54.6409,54.7098,37255.0
2016-05-03 15:30:00,63.49,63.51,63.43,63.49,49270.0,54.7012,54.7185,54.6495,54.7012,49270.0
2016-05-03 15:40:00,63.5,63.61,63.45,63.59,90316.0,54.7098,54.8046,54.6668,54.7874,90316.0
2016-05-03 15:50:00,63.58,63.61,63.52,63.56,103923.0,54.7788,54.8046,54.7271,54.7615,103923.0
2016-05-04 09:30:00,63.17,63.35,63.07,63.15,41863.0,54.4255,54.5806,54.3394,54.4083,41863.0
2016-05-04 09:40:00,63.14,63.33,63.06,63.33,262368.0,54.3997,54.5634,54.3307,54.5634,262368.0
2016-05-04 09:50:00,63.34,63.46,63.33,63.36,26253.0,54.572,54.6754,54.5634,54.5892,26253.0
2016-05-04 10:00:00,63.37,63.52,63.37,63.44,31166.0,54.5978,54.7271,54.5978,54.6581,31166.0
2016-05-04 10:10:00,63.44,63.63,63.43,63.49,33760.0,54.6581,54.8218,54.6495,54.7012,33760.0
2016-05-04 10:20:00,63.5,63.61,63.48,63.59,31627.0,54.7098,54.8046,54.6926,54.7874,31627.0
2016-05-04 10:30:00,63.59,63.6,63.47,63.5,53523.0,54.7874,54.796,54.684,54.7098,53523.0
2016-05-04 10:40:00,63.49,63.5,63.28,63.29,68041.0,54.7012,54.7098,54.5203,54.5289,68041.0
2016-05-04 10:50:00,63.3,63.37,63.24,63.28,50864.0,54.5375,54.5978,54.4858,54.5203,50864.0
2016-05-04 11:00:00,63.28,63.43,63.28,63.39,26190.0,54.5203,54.6495,54.5203,54.6151,26190.0
2016-05-04 11:10:00,63.39,63.42,63.31,63.32,35439.0,54.6151,54.6409,54.5461,54.5548,35439.0
2016-05-04 11:20:00,63.32,63.32,63.19,63.19,54365.0,54.5548,54.5548,54.4428,54.4428,54365.0
2016-05-04 11:30:00,63.2,63.23,63.16,63.2,39317.0,54.4514,54.4772,54.4169,54.4514,39317.0
2016-05-04 11:40:00,63.2,63.23,63.13,63.22,33866.0,54.4514,54.4772,54.3911,54.4686,33866.0
2016-05-04 11:50:00,63.24,63.27,63.21,63.24,14737.0,54.4858,54.5117,54.46,54.4858,14737.0
2016-05-04 12:00:00,63.25,63.37,63.24,63.33,18547.0,54.4944,54.5978,54.4858,54.5634,18547.0
2016-05-04 12:10:00,63.32,63.38,63.3,63.38,15090.0,54.5548,54.6064,54.5375,54.6064,15090.0
2016-05-04 12:20:00,63.38,63.41,63.34,63.36,12659.0,54.6064,54.6323,54.572,54.5892,12659.0
2016-05-04 12:30:00,63.35,63.38,63.33,63.34,19616.0,54.5806,54.6064,54.5634,54.572,19616.0
2016-05-04 12:40:00,63.33,63.33,63.29,63.3,10001.0,54.5634,54.5634,54.5289,54.5375,10001.0
2016-05-04 12:50:00,63.29,63.31,63.21,63.22,57142.0,54.5289,54.5461,54.46,54.4686,57142.0
2016-05-04 13:00:00,63.22,63.28,63.22,63.26,15942.0,54.4686,54.5203,54.4686,54.5031,15942.0
2016-05-04 13:10:00,63.27,63.34,63.24,63.34,16032.0,54.5117,54.572,54.4858,54.572,16032.0
2016-05-04 13:20:00,63.35,63.38,63.31,63.38,38001.0,54.5806,54.6064,54.5461,54.6064,38001.0
2016-05-04 13:30:00,63.39,63.41,63.34,63.35,16948.0,54.6151,54.6323,54.572,54.5806,16948.0
2016-05-04 13:40:00,63.35,63.36,63.25,63.26,19861.0,54.5806,54.5892,54.4944,54.5031,19861.0
2016-05-04 13:50:00,63.26,63.31,63.22,63.29,35103.0,54.5031,54.5461,54.4686,54.5289,35103.0
2016-05-04 14:00:00,63.29,63.3,63.22,63.26,28255.0,54.5289,54.5375,54.4686,54.5031,28255.0
2016-05-04 14:10:00,63.26,63.34,63.26,63.33,14599.0,54.5031,54.572,54.5031,54.5634,14599.0
2016-05-04 14:20:00,63.34,63.44,63.31,63.43,46959.0,54.572,54.6581,54.5461,54.6495,46959.0
2016-05-04 14:30:00,63.44,63.44,63.35,63.38,27233.0,54.6581,54.6581,54.5806,54.6064,27233.0
2016-05-04 14:40:00,63.39,63.4,63.32,63.34,28011.0,54.6151,54.6237,54.5548,54.572,28011.0
2016-05-04 14:50:00,63.34,63.36,63.31,63.36,22663.0,54.572,54.5892,54.5461,54.5892,22663.0
2016-05-04 15:00:00,63.35,63.38,63.32,63.33,33201.0,54.5806,54.6064,54.5548,54.5634,33201.0
2016-05-04 15:10:00,63.33,63.41,63.31,63.38,54782.0,54.5634,54.6323,54.5461,54.6064,54782.0
2016-05-04 15:20:00,63.37,63.37,63.29,63.3,40145.0,54.5978,54.5978,54.5289,54.5375,40145.0
2016-05-04 15:30:00,63.31,63.43,63.31,63.4,55446.0,54.5461,54.6495,54.5461,54.6237,55446.0
2016-05-04 15:40:00,63.41,63.47,63.38,63.4,107556.0,54.6323,54.684,54.6064,54.6237,107556.0
2016-05-04 15:50:00,63.39,63.4,63.31,63.36,157802.0,54.6151,54.6237,54.5461,54.5892,157802.0
2016-05-05 09:30:00,63.39,63.73,63.39,63.69,47295.0,54.6151,54.908,54.6151,54.8735,47295.0
2016-05-05 09:40:00,63.69,63.7,63.54,63.63,64129.0,54.8735,54.8822,54.7443,54.8218,64129.0
2016-05-05 09:50:00,63.64,63.7,63.52,63.61,41347.0,54.8305,54.8822,54.7271,54.8046,41347.0
2016-05-05 10:00:00,63.61,63.66,63.59,63.65,30173.0,54.8046,54.8477,54.7874,54.8391,30173.0
2016-05-05 10:10:00,63.64,63.65,63.56,63.57,14651.0,54.8305,54.8391,54.7615,54.7701,14651.0
2016-05-05 10:20:00,63.57,63.66,63.49,63.5,30231.0,54.7701,54.8477,54.7012,54.7098,30231.0
2016-05-05 10:30:00,63.51,63.62,63.51,63.52,24037.0,54.7185,54.8132,54.7185,54.7271,24037.0
2016-05-05 10:40:00,63.52,63.61,63.51,63.6,17958.0,54.7271,54.8046,54.7185,54.796,17958.0
2016-05-05 10:50:00,63.6,63.63,63.56,63.59,12861.0,54.796,54.8218,54.7615,54.7874,12861.0
2016-05-05 11:00:00,63.6,63.61,63.56,63.56,66666.0,54.796,54.8046,54.7615,54.7615,66666.0
2016-05-05 11:10:00,63.57,63.61,63.53,63.61,15812.0,54.7701,54.8046,54.7357,54.8046,15812.0
2016-05-05 11:20:00,63.6,63.6,63.4,63.48,30863.0,54.796,54.796,54.6237,54.6926,30863.0
2016-05-05 11:30:00,63.49,63.63,63.49,63.6,15613.0,54.7012,54.8218,54.7012,54.796,15613.0
2016-05-05 11:40:00,63.6,63.62,63.56,63.59,35006.0,54.796,54.8132,54.7615,54.7874,35006.0
2016-05-05 11:50:00,63.59,63.61,63.57,63.58,19393.0,54.7874,54.8046,54.7701,54.7788,19393.0
2016-05-05 12:00:00,63.57,63.61,63.56,63.57,25595.0,54.7701,54.8046,54.7615,54.7701,25595.0
2016-05-05 12:10:00,63.57,63.61,63.56,63.59,21361.0,54.7701,54.8046,54.7615,54.7874,21361.0
2016-05-05 12:20:00,63.59,63.59,63.52,63.55,12139.0,54.7874,54.7874,54.7271,54.7529,12139.0
2016-05-05 12:30:00,63.55,63.56,63.51,63.53,11075.0,54.7529,54.7615,54.7185,54.7357,11075.0
2016-05-05 12:40:00,63.53,63.55,63.47,63.51,106718.0,54.7357,54.7529,54.684,54.7185,106718.0
2016-05-05 12:50:00,63.5,63.53,63.47,63.47,20554.0,54.7098,54.7357,54.684,54.684,20554.0
2016-05-05 13:00:00,63.47,63.47,63.42,63.44,14885.0,54.684,54.684,54.6409,54.6581,14885.0
2016-05-05 13:10:00,63.43,63.43,63.31,63.38,48305.0,54.6495,54.6495,54.5461,54.6064,48305.0
2016-05-05 13:20:00,63.38,63.38,63.31,63.34,29926.0,54.6064,54.6064,54.5461,54.572,29926.0
2016-05-05 13:30:00,63.33,63.39,63.33,63.35,12533.0,54.5634,54.6151,54.5634,54.5806,12533.0
2016-05-05 13:40:00,63.35,63.41,63.35,63.38,10168.0,54.5806,54.6323,54.5806,54.6064,10168.0
2016-05-05 13:50:00,63.38,63.4,63.35,63.38,13438.0,54.6064,54.6237,54.5806,54.6064,13438.0
2016-05-05 14:00:00,63.38,63.44,63.36,63.4,18762.0,54.6064,54.6581,54.5892,54.6237,18762.0
2016-05-05 14:10:00,63.4,63.42,63.37,63.38,15096.0,54.6237,54.6409,54.5978,54.6064,15096.0
2016-05-05 14:20:00,63.39,63.44,63.39,63.4,13018.0,54.6151,54.6581,54.6151,54.6237,13018.0
2016-05-05 14:30:00,63.39,63.42,63.36,63.38,15172.0,54.6151,54.6409,54.5892,54.6064,15172.0
2016-05-05 14:40:00,63.38,63.41,63.36,63.39,27980.0,54.6064,54.6323,54.5892,54.6151,27980.0
2016-05-05 14:50:00,63.39,63.42,63.35,63.35,14760.0,54.6151,54.6409,54.5806,54.5806,14760.0
2016-05-05 15:00:00,63.35,63.36,63.29,63.33,18675.0,54.5806,54.5892,54.5289,54.5634,18675.0
2016-05-05 15:10:00,63.32,63.4,63.32,63.39,21818.0,54.5548,54.6237,54.5548,54.6151,21818.0
2016-05-05 15:20:00,63.39,63.48,63.38,63.47,27540.0,54.6151,54.6926,54.6064,54.684,27540.0
2016-05-05 15:30:00,63.47,63.48,63.42,63.47,33983.0,54.684,54.6926,54.6409,54.684,33983.0
2016-05-05 15:40:00,63.46,63.53,63.45,63.45,60140.0,54.6754,54.7357,54.6668,54.6668,60140.0
2016-05-05 15:50:00,63.45,63.48,63.39,63.45,207524.0,54.6668,54.6926,54.6151,54.6668,207524.0
2016-05-06 09:30:00,63.32,63.37,63.18,63.33,24819.0,54.5548,54.5978,54.4341,54.5634,24819.0
2016-05-06 09:40:00,63.3,63.4,63.24,63.26,46415.0,54.5375,54.6237,54.4858,54.5031,46415.0
2016-05-06 09:50:00,63.26,63.31,63.08,63.09,26792.0,54.5031,54.5461,54.348,54.3566,26792.0
2016-05-06 10:00:00,63.1,63.26,63.1,63.19,22478.0,54.3652,54.5031,54.3652,54.4428,22478.0
2016-05-06 10:10:00,63.21,63.24,63.17,63.17,21897.0,54.46,54.4858,54.4255,54.4255,21897.0
2016-05-06 10:20:00,63.18,63.19,63.0,63.03,55606.0,54.4341,54.4428,54.2791,54.3049,55606.0
2016-05-06 10:30:00,63.02,63.11,62.99,63.08,21911.0,54.2963,54.3738,54.2704,54.348,21911.0
2016-05-06 10:40:00,63.07,63.13,63.05,63.08,25831.0,54.3394,54.3911,54.3221,54.348,25831.0
2016-05-06 10:50:00,63.08,63.09,62.99,63.06,78718.0,54.348,54.3566,54.2704,54.3307,78718.0
2016-05-06 11:00:00,63.06,63.25,63.06,63.21,36844.0,54.3307,54.4944,54.3307,54.46,36844.0
2016-05-06 11:10:00,63.23,63.31,63.18,63.25,29991.0,54.4772,54.5461,54.4341,54.4944,29991.0
2016-05-06 11:20:00,63.25,63.28,63.21,63.23,25546.0,54.4944,54.5203,54.46,54.4772,25546.0
2016-05-06 11:30:00,63.23,63.28,63.18,63.21,68089.0,54.4772,54.5203,54.4341,54.46,68089.0
2016-05-06 11:40:00,63.2,63.21,63.08,63.12,23053.0,54.4514,54.46,54.348,54.3824,23053.0
2016-05-06 11:50:00,63.12,63.17,63.1,63.16,15325.0,54.3824,54.4255,54.3652,54.4169,15325.0
2016-05-06 12:00:00,63.15,63.26,63.13,63.26,17101.0,54.4083,54.5031,54.3911,54.5031,17101.0
2016-05-06 12:10:00,63.25,63.29,63.21,63.23,47180.0,54.4944,54.5289,54.46,54.4772,47180.0
2016-05-06 12:20:00,63.26,63.31,63.19,63.19,18895.0,54.5031,54.5461,54.4428,54.4428,18895.0
2016-05-06 12:30:00,63.2,63.2,63.13,63.13,16224.0,54.4514,54.4514,54.3911,54.3911,16224.0
2016-05-06 12:40:00,63.13,63.22,63.13,63.21,21237.0,54.3911,54.4686,54.3911,54.46,21237.0
2016-05-06 12:50:00,63.21,63.22,63.16,63.18,10883.0,54.46,54.4686,54.4169,54.4341,10883.0
2016-05-06 13:00:00,63.19,63.3,63.19,63.27,17436.0,54.4428,54.5375,54.4428,54.5117,17436.0
2016-05-06 13:10:00,63.27,63.35,63.26,63.33,14296.0,54.5117,54.5806,54.5031,54.5634,14296.0
2016-05-06 13:20:00,63.32,63.33,63.25,63.27,10887.0,54.5548,54.5634,54.4944,54.5117,10887.0
2016-05-06 13:30:00,63.27,63.33,63.26,63.28,11074.0,54.5117,54.5634,54.5031,54.5203,11074.0
2016-05-06 13:40:00,63.27,63.28,63.24,63.26,29516.0,54.5117,54.5203,54.4858,54.5031,29516.0
2016-05-06 13:50:00,63.26,63.28,63.23,63.28,22166.0,54.5031,54.5203,54.4772,54.5203,22166.0
2016-05-06 14:00:00,63.27,63.36,63.26,63.29,50552.0,54.5117,54.5892,54.5031,54.5289,50552.0
2016-05-06 14:10:00,63.3,63.3,63.24,63.28,62979.0,54.5375,54.5375,54.4858,54.5203,62979.0
2016-05-06 14:20:00,63.29,63.31,63.16,63.18,28423.0,54.5289,54.5461,54.4169,54.4341,28423.0
2016-05-06 14:30:00,63.18,63.2,63.16,63.19,29388.0,54.4341,54.4514,54.4169,54.4428,29388.0
2016-05-06 14:40:00,63.18,63.26,63.18,63.2,27740.0,54.4341,54.5031,54.4341,54.4514,27740.0
2016-05-06 14:50:00,63.2,63.23,63.16,63.17,24796.0,54.4514,54.4772,54.4169,54.4255,24796.0
2016-05-06 15:00:00,63.17,63.26,63.09,63.12,59867.0,54.4255,54.5031,54.3566,54.3824,59867.0
2016-05-06 15:10:00,63.12,63.21,63.12,63.21,14563.0,54.3824,54.46,54.3824,54.46,14563.0
2016-05-06 15:20:00,63.2,63.23,63.19,63.2,17381.0,54.4514,54.4772,54.4428,54.4514,17381.0
2016-05-06 15:30:00,63.2,63.26,63.16,63.21,43144.0,54.4514,54.5031,54.4169,54.46,43144.0
2016-05-06 15:40:00,63.2,63.21,63.1,63.2,52736.0,54.4514,54.46,54.3652,54.4514,52736.0
2016-05-06 15:50:00,63.2,63.24,63.19,63.24,180692.0,54.4514,54.4858,54.4428,54.4858,180692.0
2016-05-09 09:30:00,63.18,63.32,62.97,63.29,33672.0,54.4341,54.5548,54.2532,54.5289,33672.0
2016-05-09 09:40:00,63.29,63.44,63.27,63.36,25417.0,54.5289,54.6581,54.5117,54.5892,25417.0
2016-05-09 09:50:00,63.35,63.47,63.28,63.47,24958.0,54.5806,54.684,54.5203,54.684,24958.0
2016-05-09 10:00:00,63.47,63.5,63.38,63.46,23107.0,54.684,54.7098,54.6064,54.6754,23107.0
2016-05-09 10:10:00,63.45,63.45,63.32,63.35,12919.0,54.6668,54.6668,54.5548,54.5806,12919.0
2016-05-09 10:20:00,63.34,63.37,63.28,63.29,16469.0,54.572,54.5978,54.5203,54.5289,16469.0
2016-05-09 10:30:00,63.29,63.29,63.18,63.24,92235.0,54.5289,54.5289,54.4341,54.4858,92235.0
2016-05-09 10:40:00,63.23,63.31,63.21,63.26,33694.0,54.4772,54.5461,54.46,54.5031,33694.0
2016-05-09 10:50:00,63.27,63.34,63.23,63.34,22616.0,54.5117,54.572,54.4772,54.572,22616.0
2016-05-09 11:00:00,63.33,63.41,63.31,63.4,17559.0,54.5634,54.6323,54.5461,54.6237,17559.0
2016-05-09 11:10:00,63.4,63.42,63.3,63.31,34389.0,54.6237,54.6409,54.5375,54.5461,34389.0
2016-05-09 11:20:00,63.31,63.35,63.3,63.34,11518.0,54.5461,54.5806,54.5375,54.572,11518.0
2016-05-09 11:30:00,63.35,63.41,63.3,63.39,12963.0,54.5806,54.6323,54.5375,54.6151,12963.0
2016-05-09 11:40:00,63.39,63.43,63.38,63.41,10285.0,54.6151,54.6495,54.6064,54.6323,10285.0
2016-05-09 11:50:00,63.42,63.43,63.37,63.41,9247.0,54.6409,54.6495,54.5978,54.6323,9247.0
2016-05-09 12:00:00,63.4,63.45,63.37,63.37,27614.0,54.6237,54.6668,54.5978,54.5978,27614.0
2016-05-09 12:10:00,63.37,63.41,63.35,63.4,7963.0,54.5978,54.6323,54.5806,54.6237,7963.0
2016-05-09 12:20:00,63.4,63.44,63.39,63.4,10210.0,54.6237,54.6581,54.6151,54.6237,10210.0
2016-05-09 12:30:00,63.42,63.44,63.39,63.42,8197.0,54.6409,54.6581,54.6151,54.6409,8197.0
2016-05-09 12:40:00,63.41,63.43,63.39,63.39,13057.0,54.6323,54.6495,54.6151,54.6151,13057.0
2016-05-09 12:50:00,63.38,63.41,63.34,63.4,7679.0,54.6064,54.6323,54.572,54.6237,7679.0
2016-05-09 13:00:00,63.41,63.45,63.4,63.45,12384.0,54.6323,54.6668,54.6237,54.6668,12384.0
2016-05-09 13:10:00,63.45,63.48,63.4,63.4,8010.0,54.6668,54.6926,54.6237,54.6237,8010.0
2016-05-09 13:20:00,63.4,63.43,63.37,63.38,20405.0,54.6237,54.6495,54.5978,54.6064,20405.0
2016-05-09 13:30:00,63.39,63.43,63.39,63.39,13440.0,54.6151,54.6495,54.6151,54.6151,13440.0
2016-05-09 13:40:00,63.39,63.43,63.39,63.41,7412.0,54.6151,54.6495,54.6151,54.6323,7412.0
2016-05-09 13:50:00,63.41,63.43,63.36,63.39,12579.0,54.6323,54.6495,54.5892,54.6151,12579.0
2016-05-09 14:00:00,63.38,63.39,63.34,63.36,11963.0,54.6064,54.6151,54.572,54.5892,11963.0
2016-05-09 14:10:00,63.36,63.41,63.36,63.38,16166.0,54.5892,54.6323,54.5892,54.6064,16166.0
2016-05-09 14:20:00,63.38,63.43,63.38,63.4,17472.0,54.6064,54.6495,54.6064,54.6237,17472.0
2016-05-09 14:30:00,63.4,63.41,63.38,63.41,13736.0,54.6237,54.6323,54.6064,54.6323,13736.0
2016-05-09 14:40:00,63.4,63.42,63.38,63.4,18238.0,54.6237,54.6409,54.6064,54.6237,18238.0
2016-05-09 14:50:00,63.4,63.5,63.4,63.47,19531.0,54.6237,54.7098,54.6237,54.684,19531.0
2016-05-09 15:00:00,63.47,63.5,63.43,63.44,20447.0,54.684,54.7098,54.6495,54.6581,20447.0
2016-05-09 15:10:00,63.44,63.47,63.43,63.45,19166.0,54.6581,54.684,54.6495,54.6668,19166.0
2016-05-09 15:20:00,63.46,63.5,63.45,63.45,26082.0,54.6754,54.7098,54.6668,54.6668,26082.0
2016-05-09 15:30:00,63.46,63.48,63.44,63.47,22642.0,54.6754,54.6926,54.6581,54.684,22642.0
2016-05-09 15:40:00,63.46,63.47,63.41,63.43,25278.0,54.6754,54.684,54.6323,54.6495,25278.0
2016-05-09 15:50:00,63.43,63.43,63.39,63.43,68070.0,54.6495,54.6495,54.6151,54.6495,68070.0
2016-05-10 09:30:00,63.78,63.9,63.62,63.85,41632.0,54.9511,55.0545,54.8132,55.0114,41632.0
2016-05-10 09:40:00,63.85,64.07,63.84,63.99,44215.0,55.0114,55.2009,55.0028,55.132,44215.0
2016-05-10 09:50:00,64.0,64.04,63.88,63.99,20893.0,55.1406,55.1751,55.0372,55.132,20893.0
2016-05-10 10:00:00,63.99,64.01,63.88,63.88,25396.0,55.132,55.1492,55.0372,55.0372,25396.0
2016-05-10 10:10:00,63.87,63.94,63.86,63.93,16817.0,55.0286,55.0889,55.02,55.0803,16817.0
2016-05-10 10:20:00,63.93,63.96,63.86,63.86,15618.0,55.0803,55.1062,55.02,55.02,15618.0
2016-05-10 10:30:00,63.86,63.98,63.86,63.98,13574.0,55.02,55.1234,55.02,55.1234,13574.0
2016-05-10 10:40:00,63.98,64.02,63.96,64.01,18305.0,55.1234,55.1579,55.1062,55.1492,18305.0
2016-05-10 10:50:00,64.02,64.04,63.96,64.02,52855.0,55.1579,55.1751,55.1062,55.1579,52855.0
2016-05-10 11:00:00,64.01,64.04,63.98,64.02,55481.0,55.1492,55.1751,55.1234,55.1579,55481.0
2016-05-10 11:10:00,64.01,64.05,64.0,64.04,16371.0,55.1492,55.1837,55.1406,55.1751,16371.0
2016-05-10 11:20:00,64.05,64.09,64.02,64.08,42248.0,55.1837,55.2182,55.1579,55.2096,42248.0
2016-05-10 11:30:00,64.08,64.13,64.04,64.12,54918.0,55.2096,55.2526,55.1751,55.244,54918.0
2016-05-10 11:40:00,64.11,64.17,64.08,64.16,56888.0,55.2354,55.2871,55.2096,55.2785,56888.0
2016-05-10 11:50:00,64.15,64.18,64.15,64.18,22298.0,55.2699,55.2957,55.2699,55.2957,22298.0
2016-05-10 12:00:00,64.18,64.25,64.17,64.23,37730.0,55.2957,55.356,55.2871,55.3388,37730.0
2016-05-10 12:10:00,64.24,64.26,64.23,64.23,28595.0,55.3474,55.3646,55.3388,55.3388,28595.0
2016-05-10 12:20:00,64.24,64.24,64.19,64.19,21420.0,55.3474,55.3474,55.3043,55.3043,21420.0
2016-05-10 12:30:00,64.19,64.19,64.09,64.1,21007.0,55.3043,55.3043,55.2182,55.2268,21007.0
2016-05-10 12:40:00,64.09,64.16,64.09,64.12,13276.0,55.2182,55.2785,55.2182,55.244,13276.0
2016-05-10 12:50:00,64.11,64.12,64.07,64.08,13148.0,55.2354,55.244,55.2009,55.2096,13148.0
2016-05-10 13:00:00,64.07,64.13,64.04,64.1,16442.0,55.2009,55.2526,55.1751,55.2268,16442.0
2016-05-10 13:10:00,64.11,64.11,64.03,64.03,23314.0,55.2354,55.2354,55.1665,55.1665,23314.0
2016-05-10 13:20:00,64.03,64.09,64.02,64.08,15677.0,55.1665,55.2182,55.1579,55.2096,15677.0
2016-05-10 13:30:00,64.08,64.08,64.01,64.02,26339.0,55.2096,55.2096,55.1492,55.1579,26339.0
2016-05-10 13:40:00,64.02,64.06,64.01,64.04,18519.0,55.1579,55.1923,55.1492,55.1751,18519.0
2016-05-10 13:50:00,64.05,64.11,64.03,64.09,25946.0,55.1837,55.2354,55.1665,55.2182,25946.0
2016-05-10 14:00:00,64.08,64.14,64.08,64.12,25762.0,55.2096,55.2612,55.2096,55.244,25762.0
2016-05-10 14:10:00,64.13,64.14,64.1,64.12,18517.0,55.2526,55.2612,55.2268,55.244,18517.0
2016-05-10 14:20:00,64.12,64.12,64.08,64.11,34118.0,55.244,55.244,55.2096,55.2354,34118.0
2016-05-10 14:30:00,64.1,64.13,64.06,64.13,58913.0,55.2268,55.2526,55.1923,55.2526,58913.0
2016-05-10 14:40:00,64.12,64.19,64.12,64.19,35578.0,55.244,55.3043,55.244,55.3043,35578.0
2016-05-10 14:50:00,64.19,64.2,64.15,64.16,30673.0,55.3043,55.3129,55.2699,55.2785,30673.0
2016-05-10 15:00:00,64.16,64.22,64.14,64.21,27449.0,55.2785,55.3302,55.2612,55.3216,27449.0
2016-05-10 15:10:00,64.21,64.24,64.2,64.22,33528.0,55.3216,55.3474,55.3129,55.3302,33528.0
2016-05-10 15:20:00,64.21,64.3,64.2,64.29,32095.0,55.3216,55.3991,55.3129,55.3905,32095.0
2016-05-10 15:30:00,64.28,64.29,64.24,64.26,44002.0,55.3819,55.3905,55.3474,55.3646,44002.0
2016-05-10 15:40:00,64.25,64.36,64.24,64.36,61378.0,55.356,55.4508,55.3474,55.4508,61378.0
2016-05-10 15:50:00,64.36,64.41,64.33,64.39,163704.0,55.4508,55.4939,55.4249,55.4766,163704.0
2016-05-11 09:30:00,64.3,64.42,64.25,64.42,19541.0,55.3991,55.5025,55.356,55.5025,19541.0
2016-05-11 09:40:00,64.39,64.4,64.31,64.37,67415.0,55.4766,55.4853,55.4077,55.4594,67415.0
2016-05-11 09:50:00,64.36,64.37,64.28,64.28,11319.0,55.4508,55.4594,55.3819,55.3819,11319.0
2016-05-11 10:00:00,64.28,64.36,64.27,64.33,14912.0,55.3819,55.4508,55.3732,55.4249,14912.0
2016-05-11 10:10:00,64.31,64.45,64.27,64.4,19640.0,55.4077,55.5283,55.3732,55.4853,19640.0
2016-05-11 10:20:00,64.4,64.54,64.39,64.54,11108.0,55.4853,55.6059,55.4766,55.6059,11108.0
2016-05-11 10:30:00,64.55,64.62,64.51,64.53,25518.0,55.6145,55.6748,55.58,55.5973,25518.0
2016-05-11 10:40:00,64.54,64.54,64.43,64.45,13543.0,55.6059,55.6059,55.5111,55.5283,13543.0
2016-05-11 10:50:00,64.45,64.45,64.37,64.4,10529.0,55.5283,55.5283,55.4594,55.4853,10529.0
2016-05-11 11:00:00,64.39,64.39,64.22,64.28,15111.0,55.4766,55.4766,55.3302,55.3819,15111.0
2016-05-11 11:10:00,64.29,64.35,64.28,64.35,12126.0,55.3905,55.4422,55.3819,55.4422,12126.0
2016-05-11 11:20:00,64.36,64.39,64.34,64.37,14733.0,55.4508,55.4766,55.4336,55.4594,14733.0
2016-05-11 11:30:00,64.36,64.36,64.24,64.24,33971.0,55.4508,55.4508,55.3474,55.3474,33971.0
2016-05-11 11:40:00,64.23,64.23,64.15,64.15,9497.0,55.3388,55.3388,55.2699,55.2699,9497.0
2016-05-11 11:50:00,64.14,64.24,64.13,64.23,11890.0,55.2612,55.3474,55.2526,55.3388,11890.0
2016-05-11 12:00:00,64.22,64.25,64.21,64.24,15944.0,55.3302,55.356,55.3216,55.3474,15944.0
2016-05-11 12:10:00,64.24,64.29,64.23,64.26,8351.0,55.3474,55.3905,55.3388,55.3646,8351.0
2016-05-11 12:20:00,64.27,64.27,64.22,64.25,20109.0,55.3732,55.3732,55.3302,55.356,20109.0
2016-05-11 12:30:00,64.25,64.26,64.2,64.21,10107.0,55.356,55.3646,55.3129,55.3216,10107.0
2016-05-11 12:40:00,64.21,64.24,64.17,64.24,11765.0,55.3216,55.3474,55.2871,55.3474,11765.0
2016-05-11 12:50:00,64.23,64.24,64.18,64.19,9984.0,55.3388,55.3474,55.2957,55.3043,9984.0
2016-05-11 13:00:00,64.19,64.21,64.15,64.2,7201.0,55.3043,55.3216,55.2699,55.3129,7201.0
2016-05-11 13:10:00,64.2,64.23,64.19,64.19,10781.0,55.3129,55.3388,55.3043,55.3043,10781.0
2016-05-11 13:20:00,64.2,64.23,64.11,64.16,9900.0,55.3129,55.3388,55.2354,55.2785,9900.0
2016-05-11 13:30:00,64.15,64.16,64.08,64.1,17888.0,55.2699,55.2785,55.2096,55.2268,17888.0
2016-05-11 13:40:00,64.1,64.15,64.07,64.15,18260.0,55.2268,55.2699,55.2009,55.2699,18260.0
2016-05-11 13:50:00,64.16,64.18,64.13,64.13,9100.0,55.2785,55.2957,55.2526,55.2526,9100.0
2016-05-11 14:00:00,64.12,64.12,64.02,64.05,22130.0,55.244,55.244,55.1579,55.1837,22130.0
2016-05-11 14:10:00,64.03,64.08,64.01,64.03,25278.0,55.1665,55.2096,55.1492,55.1665,25278.0
2016-05-11 14:20:00,64.03,64.1,64.01,64.1,27472.0,55.1665,55.2268,55.1492,55.2268,27472.0
2016-05-11 14:30:00,64.1,64.13,64.06,64.11,31273.0,55.2268,55.2526,55.1923,55.2354,31273.0
2016-05-11 14:40:00,64.11,64.13,63.98,63.98,23703.0,55.2354,55.2526,55.1234,55.1234,23703.0
2016-05-11 14:50:00,63.99,64.0,63.93,63.97,20715.0,55.132,55.1406,55.0803,55.1148,20715.0
2016-05-11 15:00:00,63.97,64.06,63.96,64.05,16825.0,55.1148,55.1923,55.1062,55.1837,16825.0
2016-05-11 15:10:00,64.05,64.05,63.97,63.97,15124.0,55.1837,55.1837,55.1148,55.1148,15124.0
2016-05-11 15:20:00,63.97,64.02,63.94,64.0,19060.0,55.1148,55.1579,55.0889,55.1406,19060.0
2016-05-11 15:30:00,64.01,64.05,64.0,64.01,30142.0,55.1492,55.1837,55.1406,55.1492,30142.0
2016-05-11 15:40:00,64.02,64.03,63.93,63.98,53231.0,55.1579,55.1665,55.0803,55.1234,53231.0
2016-05-11 15:50:00,63.97,63.97,63.9,63.91,92734.0,55.1148,55.1148,55.0545,55.0631,92734.0
2016-05-12 09:30:00,64.09,64.27,63.92,64.21,24576.0,55.2182,55.3732,55.0717,55.3216,24576.0
2016-05-12 09:40:00,64.19,64.33,64.17,64.21,28860.0,55.3043,55.4249,55.2871,55.3216,28860.0
2016-05-12 09:50:00,64.22,64.27,64.12,64.12,23605.0,55.3302,55.3732,55.244,55.244,23605.0
2016-05-12 10:00:00,64.11,64.19,64.11,64.13,16443.0,55.2354,55.3043,55.2354,55.2526,16443.0
2016-05-12 10:10:00,64.13,64.24,64.11,64.11,16599.0,55.2526,55.3474,55.2354,55.2354,16599.0
2016-05-12 10:20:00,64.1,64.12,64.06,64.09,14660.0,55.2268,55.244,55.1923,55.2182,14660.0
2016-05-12 10:30:00,64.1,64.21,64.1,64.21,16591.0,55.2268,55.3216,55.2268,55.3216,16591.0
2016-05-12 10:40:00,64.2,64.2,64.08,64.1,11623.0,55.3129,55.3129,55.2096,55.2268,11623.0
2016-05-12 10:50:00,64.09,64.17,64.07,64.17,19243.0,55.2182,55.2871,55.2009,55.2871,19243.0
2016-05-12 11:00:00,64.16,64.18,64.03,64.05,15947.0,55.2785,55.2957,55.1665,55.1837,15947.0
2016-05-12 11:10:00,64.04,64.07,64.0,64.07,23313.0,55.1751,55.2009,55.1406,55.2009,23313.0
2016-05-12 11:20:00,64.07,64.09,64.02,64.03,14703.0,55.2009,55.2182,55.1579,55.1665,14703.0
2016-05-12 11:30:00,64.02,64.04,63.99,64.01,16147.0,55.1579,55.1751,55.132,55.1492,16147.0
2016-05-12 11:40:00,64.01,64.03,63.98,63.99,18199.0,55.1492,55.1665,55.1234,55.132,18199.0
2016-05-12 11:50:00,63.99,64.01,63.85,63.85,12277.0,55.132,55.1492,55.0114,55.0114,12277.0
2016-05-12 12:00:00,63.84,63.9,63.81,63.88,11255.0,55.0028,55.0545,54.9769,55.0372,11255.0
2016-05-12 12:10:00,63.88,63.92,63.86,63.92,14622.0,55.0372,55.0717,55.02,55.0717,14622.0
2016-05-12 12:20:00,63.91,64.0,63.9,63.98,8949.0,55.0631,55.1406,55.0545,55.1234,8949.0
2016-05-12 12:30:00,63.98,63.99,63.88,63.89,11299.0,55.1234,55.132,55.0372,55.0459,11299.0
2016-05-12 12:40:00,63.89,64.02,63.88,63.98,38871.0,55.0459,55.1579,55.0372,55.1234,38871.0
2016-05-12 12:50:00,63.98,64.03,63.96,64.03,23331.0,55.1234,55.1665,55.1062,55.1665,23331.0
2016-05-12 13:00:00,64.03,64.05,64.01,64.02,11123.0,55.1665,55.1837,55.1492,55.1579,11123.0
2016-05-12 13:10:00,64.03,64.03,63.99,64.01,17237.0,55.1665,55.1665,55.132,55.1492,17237.0
2016-05-12 13:20:00,64.02,64.09,64.0,64.09,17772.0,55.1579,55.2182,55.1406,55.2182,17772.0
2016-05-12 13:30:00,64.08,64.09,64.02,64.04,12630.0,55.2096,55.2182,55.1579,55.1751,12630.0
2016-05-12 13:40:00,64.04,64.18,64.03,64.17,14984.0,55.1751,55.2957,55.1665,55.2871,14984.0
2016-05-12 13:50:00,64.17,64.27,64.15,64.26,30684.0,55.2871,55.3732,55.2699,55.3646,30684.0
2016-05-12 14:00:00,64.26,64.34,64.22,64.33,54586.0,55.3646,55.4336,55.3302,55.4249,54586.0
2016-05-12 14:10:00,64.34,64.43,64.33,64.37,12822.0,55.4336,55.5111,55.4249,55.4594,12822.0
2016-05-12 14:20:00,64.37,64.41,64.36,64.4,12772.0,55.4594,55.4939,55.4508,55.4853,12772.0
2016-05-12 14:30:00,64.4,64.41,64.32,64.38,16574.0,55.4853,55.4939,55.4163,55.468,16574.0
2016-05-12 14:40:00,64.39,64.5,64.38,64.48,18945.0,55.4766,55.5714,55.468,55.5542,18945.0
2016-05-12 14:50:00,64.49,64.5,64.45,64.46,18415.0,55.5628,55.5714,55.5283,55.5369,18415.0
2016-05-12 15:00:00,64.46,64.49,64.43,64.48,38785.0,55.5369,55.5628,55.5111,55.5542,38785.0
2016-05-12 15:10:00,64.48,64.5,64.43,64.48,35497.0,55.5542,55.5714,55.5111,55.5542,35497.0
2016-05-12 15:20:00,64.48,64.52,64.46,64.5,39267.0,55.5542,55.5886,55.5369,55.5714,39267.0
2016-05-12 15:30:00,64.5,64.5,64.4,64.44,32887.0,55.5714,55.5714,55.4853,55.5197,32887.0
2016-05-12 15:40:00,64.43,64.46,64.42,64.45,69162.0,55.5111,55.5369,55.5025,55.5283,69162.0
2016-05-12 15:50:00,64.44,64.45,64.32,64.39,167341.0,55.5197,55.5283,55.4163,55.4766,167341.0
2016-05-13 09:30:00,64.25,64.29,64.03,64.18,49249.0,55.356,55.3905,55.1665,55.2957,49249.0
2016-05-13 09:40:00,64.16,64.18,64.04,64.11,39344.0,55.2785,55.2957,55.1751,55.2354,39344.0
2016-05-13 09:50:00,64.14,64.3,64.02,64.19,42860.0,55.2612,55.3991,55.1579,55.3043,42860.0
2016-05-13 10:00:00,64.2,64.28,64.16,64.23,32508.0,55.3129,55.3819,55.2785,55.3388,32508.0
2016-05-13 10:10:00,64.23,64.35,64.18,64.34,33410.0,55.3388,55.4422,55.2957,55.4336,33410.0
2016-05-13 10:20:00,64.35,64.41,64.3,64.38,133220.0,55.4422,55.4939,55.3991,55.468,133220.0
2016-05-13 10:30:00,64.35,64.35,64.25,64.26,16122.0,55.4422,55.4422,55.356,55.3646,16122.0
2016-05-13 10:40:00,64.27,64.28,64.02,64.05,17795.0,55.3732,55.3819,55.1579,55.1837,17795.0
2016-05-13 10:50:00,64.06,64.17,64.06,64.12,19339.0,55.1923,55.2871,55.1923,55.244,19339.0
2016-05-13 11:00:00,64.13,64.27,64.13,64.2,27933.0,55.2526,55.3732,55.2526,55.3129,27933.0
2016-05-13 11:10:00,64.21,64.23,64.17,64.23,11356.0,55.3216,55.3388,55.2871,55.3388,11356.0
2016-05-13 11:20:00,64.24,64.36,64.22,64.35,16871.0,55.3474,55.4508,55.3302,55.4422,16871.0
2016-05-13 11:30:00,64.36,64.36,64.31,64.33,19050.0,55.4508,55.4508,55.4077,55.4249,19050.0
2016-05-13 11:40:00,64.31,64.32,64.25,64.26,14674.0,55.4077,55.4163,55.356,55.3646,14674.0
2016-05-13 11:50:00,64.25,64.26,64.22,64.25,13513.0,55.356,55.3646,55.3302,55.356,13513.0
2016-05-13 12:00:00,64.24,64.24,64.15,64.17,19386.0,55.3474,55.3474,55.2699,55.2871,19386.0
2016-05-13 12:10:00,64.16,64.17,64.1,64.16,17480.0,55.2785,55.2871,55.2268,55.2785,17480.0
2016-05-13 12:20:00,64.16,64.25,64.16,64.23,13201.0,55.2785,55.356,55.2785,55.3388,13201.0
2016-05-13 12:30:00,64.23,64.3,64.23,64.26,14750.0,55.3388,55.3991,55.3388,55.3646,14750.0
2016-05-13 12:40:00,64.25,64.26,64.2,64.22,11905.0,55.356,55.3646,55.3129,55.3302,11905.0
2016-05-13 12:50:00,64.22,64.26,64.19,64.21,15524.0,55.3302,55.3646,55.3043,55.3216,15524.0
2016-05-13 13:00:00,64.21,64.27,64.2,64.25,18216.0,55.3216,55.3732,55.3129,55.356,18216.0
2016-05-13 13:10:00,64.25,64.25,64.18,64.18,15804.0,55.356,55.356,55.2957,55.2957,15804.0
2016-05-13 13:20:00,64.17,64.2,64.08,64.09,16012.0,55.2871,55.3129,55.2096,55.2182,16012.0
2016-05-13 13:30:00,64.09,64.15,64.08,64.14,27627.0,55.2182,55.2699,55.2096,55.2612,27627.0
2016-05-13 13:40:00,64.14,64.21,64.13,64.13,28579.0,55.2612,55.3216,55.2526,55.2526,28579.0
2016-05-13 13:50:00,64.13,64.13,64.05,64.09,38156.0,55.2526,55.2526,55.1837,55.2182,38156.0
2016-05-13 14:00:00,64.09,64.09,63.96,63.99,32895.0,55.2182,55.2182,55.1062,55.132,32895.0
2016-05-13 14:10:00,63.99,64.02,63.96,63.98,44935.0,55.132,55.1579,55.1062,55.1234,44935.0
2016-05-13 14:20:00,63.98,63.98,63.84,63.91,21806.0,55.1234,55.1234,55.0028,55.0631,21806.0
2016-05-13 14:30:00,63.91,63.94,63.85,63.88,26910.0,55.0631,55.0889,55.0114,55.0372,26910.0
2016-05-13 14:40:00,63.88,63.89,63.77,63.87,27398.0,55.0372,55.0459,54.9425,55.0286,27398.0
2016-05-13 14:50:00,63.88,63.94,63.83,63.9,22619.0,55.0372,55.0889,54.9942,55.0545,22619.0
2016-05-13 15:00:00,63.89,63.91,63.81,63.82,34803.0,55.0459,55.0631,54.9769,54.9855,34803.0
2016-05-13 15:10:00,63.83,63.94,63.82,63.94,29739.0,54.9942,55.0889,54.9855,55.0889,29739.0
2016-05-13 15:20:00,63.94,63.99,63.89,63.9,31644.0,55.0889,55.132,55.0459,55.0545,31644.0
2016-05-13 15:30:00,63.9,63.97,63.89,63.95,44323.0,55.0545,55.1148,55.0459,55.0975,44323.0
2016-05-13 15:40:00,63.95,63.98,63.92,63.97,67142.0,55.0975,55.1234,55.0717,55.1148,67142.0
2016-05-13 15:50:00,63.97,64.01,63.91,63.93,226730.0,55.1148,55.1492,55.0631,55.0803,226730.0
2016-05-16 09:30:00,63.83,64.04,63.79,63.97,35834.0,54.9942,55.1751,54.9597,55.1148,35834.0
2016-05-16 09:40:00,63.97,64.05,63.84,64.03,106991.0,55.1148,55.1837,55.0028,55.1665,106991.0
2016-05-16 09:50:00,64.05,64.29,64.05,64.24,109000.0,55.1837,55.3905,55.1837,55.3474,109000.0
2016-05-16 10:00:00,64.24,64.35,64.21,64.33,34065.0,55.3474,55.4422,55.3216,55.4249,34065.0
2016-05-16 10:10:00,64.34,64.42,64.28,64.3,29225.0,55.4336,55.5025,55.3819,55.3991,29225.0
2016-05-16 10:20:00,64.3,64.3,64.13,64.16,33563.0,55.3991,55.3991,55.2526,55.2785,33563.0
2016-05-16 10:30:00,64.17,64.25,64.14,64.25,32224.0,55.2871,55.356,55.2612,55.356,32224.0
2016-05-16 10:40:00,64.23,64.26,64.18,64.26,18655.0,55.3388,55.3646,55.2957,55.3646,18655.0
2016-05-16 10:50:00,64.27,64.32,64.24,64.29,33330.0,55.3732,55.4163,55.3474,55.3905,33330.0
2016-05-16 11:00:00,64.27,64.36,64.27,64.33,23652.0,55.3732,55.4508,55.3732,55.4249,23652.0
2016-05-16 11:10:00,64.34,64.43,64.34,64.4,36819.0,55.4336,55.5111,55.4336,55.4853,36819.0
2016-05-16 11:20:00,64.41,64.47,64.4,64.44,22853.0,55.4939,55.5456,55.4853,55.5197,22853.0
2016-05-16 11:30:00,64.44,64.48,64.43,64.47,16701.0,55.5197,55.5542,55.5111,55.5456,16701.0
2016-05-16 11:40:00,64.49,64.5,64.47,64.48,16890.0,55.5628,55.5714,55.5456,55.5542,16890.0
2016-05-16 11:50:00,64.49,64.54,64.48,64.52,36682.0,55.5628,55.6059,55.5542,55.5886,36682.0
2016-05-16 12:00:00,64.51,64.52,64.46,64.47,12219.0,55.58,55.5886,55.5369,55.5456,12219.0
2016-05-16 12:10:00,64.47,64.5,64.43,64.47,35348.0,55.5456,55.5714,55.5111,55.5456,35348.0
2016-05-16 12:20:00,64.47,64.47,64.39,64.4,11114.0,55.5456,55.5456,55.4766,55.4853,11114.0
2016-05-16 12:30:00,64.41,64.43,64.4,64.42,7108.0,55.4939,55.5111,55.4853,55.5025,7108.0
2016-05-16 12:40:00,64.43,64.49,64.43,64.48,36664.0,55.5111,55.5628,55.5111,55.5542,36664.0
2016-05-16 12:50:00,64.49,64.55,64.49,64.51,9146.0,55.5628,55.6145,55.5628,55.58,9146.0
2016-05-16 13:00:00,64.52,64.57,64.52,64.55,14236.0,55.5886,55.6317,55.5886,55.6145,14236.0
2016-05-16 13:10:00,64.55,64.58,64.53,64.58,6162.0,55.6145,55.6403,55.5973,55.6403,6162.0
2016-05-16 13:20:00,64.58,64.59,64.54,64.59,26308.0,55.6403,55.649,55.6059,55.649,26308.0
2016-05-16 13:30:00,64.59,64.62,64.55,64.57,18439.0,55.649,55.6748,55.6145,55.6317,18439.0
2016-05-16 13:40:00,64.56,64.58,64.51,64.57,43609.0,55.6231,55.6403,55.58,55.6317,43609.0
2016-05-16 13:50:00,64.57,64.59,64.54,64.56,27524.0,55.6317,55.649,55.6059,55.6231,27524.0
2016-05-16 14:00:00,64.57,64.67,64.56,64.67,14819.0,55.6317,55.7179,55.6231,55.7179,14819.0
2016-05-16 14:10:00,64.67,64.74,64.66,64.72,46516.0,55.7179,55.7782,55.7093,55.761,46516.0
2016-05-16 14:20:00,64.72,64.75,64.67,64.7,44346.0,55.761,55.7868,55.7179,55.7437,44346.0
2016-05-16 14:30:00,64.7,64.72,64.64,64.66,29630.0,55.7437,55.761,55.692,55.7093,29630.0
2016-05-16 14:40:00,64.66,64.68,64.63,64.65,13063.0,55.7093,55.7265,55.6834,55.7006,13063.0
2016-05-16 14:50:00,64.64,64.66,64.62,64.63,16933.0,55.692,55.7093,55.6748,55.6834,16933.0
2016-05-16 15:00:00,64.63,64.66,64.59,64.62,28342.0,55.6834,55.7093,55.649,55.6748,28342.0
2016-05-16 15:10:00,64.62,64.62,64.52,64.55,26859.0,55.6748,55.6748,55.5886,55.6145,26859.0
2016-05-16 15:20:00,64.56,64.6,64.53,64.55,20230.0,55.6231,55.6576,55.5973,55.6145,20230.0
2016-05-16 15:30:00,64.55,64.55,64.43,64.52,44040.0,55.6145,55.6145,55.5111,55.5886,44040.0
2016-05-16 15:40:00,64.51,64.51,64.46,64.5,69549.0,55.58,55.58,55.5369,55.5714,69549.0
2016-05-16 15:50:00,64.5,64.51,64.42,64.44,105964.0,55.5714,55.58,55.5025,55.5197,105964.0
2016-05-17 09:30:00,64.44,64.66,64.37,64.41,55986.0,55.5197,55.7093,55.4594,55.4939,55986.0
2016-05-17 09:40:00,64.4,64.57,64.37,64.48,33540.0,55.4853,55.6317,55.4594,55.5542,33540.0
2016-05-17 09:50:00,64.47,64.57,64.38,64.52,37156.0,55.5456,55.6317,55.468,55.5886,37156.0
2016-05-17 10:00:00,64.48,64.5,64.37,64.38,53788.0,55.5542,55.5714,55.4594,55.468,53788.0
2016-05-17 10:10:00,64.39,64.68,64.37,64.68,22279.0,55.4766,55.7265,55.4594,55.7265,22279.0
2016-05-17 10:20:00,64.69,64.71,64.58,64.59,32939.0,55.7351,55.7523,55.6403,55.649,32939.0
2016-05-17 10:30:00,64.58,64.58,64.39,64.45,30014.0,55.6403,55.6403,55.4766,55.5283,30014.0
2016-05-17 10:40:00,64.45,64.52,64.43,64.51,17827.0,55.5283,55.5886,55.5111,55.58,17827.0
2016-05-17 10:50:00,64.51,64.51,64.34,64.35,52844.0,55.58,55.58,55.4336,55.4422,52844.0
2016-05-17 11:00:00,64.35,64.35,64.18,64.2,23953.0,55.4422,55.4422,55.2957,55.3129,23953.0
2016-05-17 11:10:00,64.2,64.32,64.18,64.28,24810.0,55.3129,55.4163,55.2957,55.3819,24810.0
2016-05-17 11:20:00,64.28,64.31,64.13,64.16,16477.0,55.3819,55.4077,55.2526,55.2785,16477.0
2016-05-17 11:30:00,64.16,64.26,64.13,64.19,12230.0,55.2785,55.3646,55.2526,55.3043,12230.0
2016-05-17 11:40:00,64.19,64.32,64.16,64.32,20036.0,55.3043,55.4163,55.2785,55.4163,20036.0
2016-05-17 11:50:00,64.32,64.39,64.32,64.32,13500.0,55.4163,55.4766,55.4163,55.4163,13500.0
2016-05-17 12:00:00,64.32,64.35,64.23,64.24,19938.0,55.4163,55.4422,55.3388,55.3474,19938.0
2016-05-17 12:10:00,64.25,64.25,64.17,64.19,16540.0,55.356,55.356,55.2871,55.3043,16540.0
2016-05-17 12:20:00,64.19,64.19,64.12,64.16,7172.0,55.3043,55.3043,55.244,55.2785,7172.0
2016-05-17 12:30:00,64.15,64.15,64.09,64.11,15174.0,55.2699,55.2699,55.2182,55.2354,15174.0
2016-05-17 12:40:00,64.11,64.18,64.11,64.18,10316.0,55.2354,55.2957,55.2354,55.2957,10316.0
2016-05-17 12:50:00,64.18,64.18,64.09,64.16,9244.0,55.2957,55.2957,55.2182,55.2785,9244.0
2016-05-17 13:00:00,64.16,64.16,64.09,64.11,12817.0,55.2785,55.2785,55.2182,55.2354,12817.0
2016-05-17 13:10:00,64.11,64.17,64.09,64.17,9391.0,55.2354,55.2871,55.2182,55.2871,9391.0
2016-05-17 13:20:00,64.18,64.23,64.18,64.22,9319.0,55.2957,55.3388,55.2957,55.3302,9319.0
2016-05-17 13:30:00,64.23,64.26,64.14,64.26,41439.0,55.3388,55.3646,55.2612,55.3646,41439.0
2016-05-17 13:40:00,64.25,64.3,64.23,64.23,15747.0,55.356,55.3991,55.3388,55.3388,15747.0
2016-05-17 13:50:00,64.22,64.24,64.05,64.05,18446.0,55.3302,55.3474,55.1837,55.1837,18446.0
2016-05-17 14:00:00,64.05,64.1,63.98,64.0,32725.0,55.1837,55.2268,55.1234,55.1406,32725.0
2016-05-17 14:10:00,64.0,64.02,63.91,63.93,19994.0,55.1406,55.1579,55.0631,55.0803,19994.0
2016-05-17 14:20:00,63.93,63.96,63.83,63.93,21985.0,55.0803,55.1062,54.9942,55.0803,21985.0
2016-05-17 14:30:00,63.93,63.98,63.87,63.94,34882.0,55.0803,55.1234,55.0286,55.0889,34882.0
2016-05-17 14:40:00,63.95,64.03,63.92,64.01,14468.0,55.0975,55.1665,55.0717,55.1492,14468.0
2016-05-17 14:50:00,64.0,64.04,63.9,64.04,14015.0,55.1406,55.1751,55.0545,55.1751,14015.0
2016-05-17 15:00:00,64.05,64.1,63.96,64.06,22939.0,55.1837,55.2268,55.1062,55.1923,22939.0
2016-05-17 15:10:00,64.07,64.07,63.94,63.96,28794.0,55.2009,55.2009,55.0889,55.1062,28794.0
2016-05-17 15:20:00,63.96,63.98,63.87,63.94,30353.0,55.1062,55.1234,55.0286,55.0889,30353.0
2016-05-17 15:30:00,63.92,64.08,63.91,64.07,38033.0,55.0717,55.2096,55.0631,55.2009,38033.0
2016-05-17 15:40:00,64.08,64.08,63.97,64.01,80064.0,55.2096,55.2096,55.1148,55.1492,80064.0
2016-05-17 15:50:00,64.01,64.06,63.99,64.03,131726.0,55.1492,55.1923,55.132,55.1665,131726.0
2016-05-18 09:30:00,63.93,64.07,63.78,63.98,22388.0,55.0803,55.2009,54.9511,55.1234,22388.0
2016-05-18 09:40:00,63.99,64.09,63.93,64.08,19021.0,55.132,55.2182,55.0803,55.2096,19021.0
2016-05-18 09:50:00,64.07,64.22,64.07,64.2,14531.0,55.2009,55.3302,55.2009,55.3129,14531.0
2016-05-18 10:00:00,64.21,64.22,64.1,64.17,20405.0,55.3216,55.3302,55.2268,55.2871,20405.0
2016-05-18 10:10:00,64.17,64.33,64.16,64.32,13203.0,55.2871,55.4249,55.2785,55.4163,13203.0
2016-05-18 10:20:00,64.32,64.44,64.32,64.42,14519.0,55.4163,55.5197,55.4163,55.5025,14519.0
2016-05-18 10:30:00,64.41,64.42,64.28,64.29,12038.0,55.4939,55.5025,55.3819,55.3905,12038.0
2016-05-18 10:40:00,64.28,64.38,64.23,64.37,11589.0,55.3819,55.468,55.3388,55.4594,11589.0
2016-05-18 10:50:00,64.38,64.41,64.27,64.28,19412.0,55.468,55.4939,55.3732,55.3819,19412.0
2016-05-18 11:00:00,64.28,64.33,64.25,64.33,11743.0,55.3819,55.4249,55.356,55.4249,11743.0
2016-05-18 11:10:00,64.33,64.5,64.3,64.46,60155.0,55.4249,55.5714,55.3991,55.5369,60155.0
2016-05-18 11:20:00,64.47,64.56,64.47,64.52,19968.0,55.5456,55.6231,55.5456,55.5886,19968.0
2016-05-18 11:30:00,64.51,64.55,64.45,64.51,15546.0,55.58,55.6145,55.5283,55.58,15546.0
2016-05-18 11:40:00,64.51,64.53,64.43,64.48,13037.0,55.58,55.5973,55.5111,55.5542,13037.0
2016-05-18 11:50:00,64.48,64.51,64.38,64.4,15976.0,55.5542,55.58,55.468,55.4853,15976.0
2016-05-18 12:00:00,64.39,64.4,64.34,64.39,16540.0,55.4766,55.4853,55.4336,55.4766,16540.0
2016-05-18 12:10:00,64.4,64.44,64.38,64.44,9917.0,55.4853,55.5197,55.468,55.5197,9917.0
2016-05-18 12:20:00,64.44,64.51,64.42,64.43,10922.0,55.5197,55.58,55.5025,55.5111,10922.0
2016-05-18 12:30:00,64.44,64.51,64.43,64.5,10419.0,55.5197,55.58,55.5111,55.5714,10419.0
2016-05-18 12:40:00,64.5,64.59,64.5,64.57,18506.0,55.5714,55.649,55.5714,55.6317,18506.0
2016-05-18 12:50:00,64.56,64.65,64.52,64.65,18031.0,55.6231,55.7006,55.5886,55.7006,18031.0
2016-05-18 13:00:00,64.65,64.7,64.65,64.7,21455.0,55.7006,55.7437,55.7006,55.7437,21455.0
2016-05-18 13:10:00,64.7,64.74,64.7,64.71,19319.0,55.7437,55.7782,55.7437,55.7523,19319.0
2016-05-18 13:20:00,64.71,64.79,64.71,64.78,12843.0,55.7523,55.8213,55.7523,55.8127,12843.0
2016-05-18 13:30:00,64.79,64.82,64.77,64.8,18070.0,55.8213,55.8471,55.804,55.8299,18070.0
2016-05-18 13:40:00,64.8,64.86,64.79,64.81,29380.0,55.8299,55.8816,55.8213,55.8385,29380.0
2016-05-18 13:50:00,64.8,64.82,64.63,64.64,18447.0,55.8299,55.8471,55.6834,55.692,18447.0
2016-05-18 14:00:00,64.64,64.64,64.26,64.5,51560.0,55.692,55.692,55.3646,55.5714,51560.0
2016-05-18 14:10:00,64.5,64.52,64.23,64.38,29753.0,55.5714,55.5886,55.3388,55.468,29753.0
2016-05-18 14:20:00,64.38,64.4,64.11,64.15,26486.0,55.468,55.4853,55.2354,55.2699,26486.0
2016-05-18 14:30:00,64.11,64.22,64.05,64.18,52069.0,55.2354,55.3302,55.1837,55.2957,52069.0
2016-05-18 14:40:00,64.18,64.29,64.15,64.29,27210.0,55.2957,55.3905,55.2699,55.3905,27210.0
2016-05-18 14:50:00,64.31,64.44,64.31,64.44,28375.0,55.4077,55.5197,55.4077,55.5197,28375.0
2016-05-18 15:00:00,64.45,64.54,64.43,64.49,27150.0,55.5283,55.6059,55.5111,55.5628,27150.0
2016-05-18 15:10:00,64.49,64.5,64.33,64.39,29070.0,55.5628,55.5714,55.4249,55.4766,29070.0
2016-05-18 15:20:00,64.38,64.38,64.26,64.27,24885.0,55.468,55.468,55.3646,55.3732,24885.0
2016-05-18 15:30:00,64.27,64.37,64.23,64.23,37078.0,55.3732,55.4594,55.3388,55.3388,37078.0
2016-05-18 15:40:00,64.23,64.35,64.23,64.31,116524.0,55.3388,55.4422,55.3388,55.4077,116524.0
2016-05-18 15:50:00,64.31,64.49,64.28,64.49,114453.0,55.4077,55.5628,55.3819,55.5628,114453.0
2016-05-19 09:30:00,64.09,64.1,63.87,63.98,36806.0,55.2182,55.2268,55.0286,55.1234,36806.0
2016-05-19 09:40:00,63.99,64.08,63.99,64.02,30070.0,55.132,55.2096,55.132,55.1579,30070.0
2016-05-19 09:50:00,64.0,64.03,63.86,63.86,72436.0,55.1406,55.1665,55.02,55.02,72436.0
2016-05-19 10:00:00,63.87,64.0,63.87,64.0,34022.0,55.0286,55.1406,55.0286,55.1406,34022.0
2016-05-19 10:10:00,63.99,64.05,63.96,63.96,25774.0,55.132,55.1837,55.1062,55.1062,25774.0
2016-05-19 10:20:00,63.97,64.01,63.94,63.99,22299.0,55.1148,55.1492,55.0889,55.132,22299.0
2016-05-19 10:30:00,63.99,64.03,63.92,63.93,21141.0,55.132,55.1665,55.0717,55.0803,21141.0
2016-05-19 10:40:00,63.92,64.04,63.92,63.99,17027.0,55.0717,55.1751,55.0717,55.132,17027.0
2016-05-19 10:50:00,63.99,63.99,63.85,63.86,27329.0,55.132,55.132,55.0114,55.02,27329.0
2016-05-19 11:00:00,63.87,63.95,63.86,63.94,58151.0,55.0286,55.0975,55.02,55.0889,58151.0
2016-05-19 11:10:00,63.95,64.06,63.91,64.06,44199.0,55.0975,55.1923,55.0631,55.1923,44199.0
2016-05-19 11:20:00,64.05,64.05,63.93,63.96,14080.0,55.1837,55.1837,55.0803,55.1062,14080.0
2016-05-19 11:30:00,63.96,63.96,63.91,63.95,16868.0,55.1062,55.1062,55.0631,55.0975,16868.0
2016-05-19 11:40:00,63.95,63.98,63.92,63.96,31128.0,55.0975,55.1234,55.0717,55.1062,31128.0
2016-05-19 11:50:00,63.95,64.05,63.91,64.05,26405.0,55.0975,55.1837,55.0631,55.1837,26405.0
2016-05-19 12:00:00,64.05,64.07,63.99,64.06,13404.0,55.1837,55.2009,55.132,55.1923,13404.0
2016-05-19 12:10:00,64.06,64.13,64.06,64.08,8618.0,55.1923,55.2526,55.1923,55.2096,8618.0
2016-05-19 12:20:00,64.08,64.08,63.99,64.0,10774.0,55.2096,55.2096,55.132,55.1406,10774.0
2016-05-19 12:30:00,63.99,64.0,63.95,63.99,12167.0,55.132,55.1406,55.0975,55.132,12167.0
2016-05-19 12:40:00,63.98,64.0,63.93,63.94,33196.0,55.1234,55.1406,55.0803,55.0889,33196.0
2016-05-19 12:50:00,63.94,63.96,63.88,63.88,50813.0,55.0889,55.1062,55.0372,55.0372,50813.0
2016-05-19 13:00:00,63.89,63.96,63.89,63.96,10546.0,55.0459,55.1062,55.0459,55.1062,10546.0
2016-05-19 13:10:00,63.95,64.0,63.91,63.99,7450.0,55.0975,55.1406,55.0631,55.132,7450.0
2016-05-19 13:20:00,63.99,64.03,63.96,64.03,6391.0,55.132,55.1665,55.1062,55.1665,6391.0
2016-05-19 13:30:00,64.03,64.12,64.03,64.07,42223.0,55.1665,55.244,55.1665,55.2009,42223.0
2016-05-19 13:40:00,64.07,64.13,64.05,64.07,26073.0,55.2009,55.2526,55.1837,55.2009,26073.0
2016-05-19 13:50:00,64.08,64.1,64.04,64.04,14470.0,55.2096,55.2268,55.1751,55.1751,14470.0
2016-05-19 14:00:00,64.05,64.1,64.04,64.07,56750.0,55.1837,55.2268,55.1751,55.2009,56750.0
2016-05-19 14:10:00,64.06,64.19,64.06,64.19,76257.0,55.1923,55.3043,55.1923,55.3043,76257.0
2016-05-19 14:20:00,64.2,64.2,64.13,64.17,25534.0,55.3129,55.3129,55.2526,55.2871,25534.0
2016-05-19 14:30:00,64.16,64.16,64.01,64.03,17911.0,55.2785,55.2785,55.1492,55.1665,17911.0
2016-05-19 14:40:00,64.03,64.04,63.96,63.97,20813.0,55.1665,55.1751,55.1062,55.1148,20813.0
2016-05-19 14:50:00,63.98,64.01,63.96,63.96,21634.0,55.1234,55.1492,55.1062,55.1062,21634.0
2016-05-19 15:00:00,63.95,64.1,63.95,64.1,27747.0,55.0975,55.2268,55.0975,55.2268,27747.0
2016-05-19 15:10:00,64.09,64.11,64.03,64.08,45575.0,55.2182,55.2354,55.1665,55.2096,45575.0
2016-05-19 15:20:00,64.09,64.17,64.06,64.06,27997.0,55.2182,55.2871,55.1923,55.1923,27997.0
2016-05-19 15:30:00,64.06,64.12,64.03,64.12,45675.0,55.1923,55.244,55.1665,55.244,45675.0
2016-05-19 15:40:00,64.13,64.2,64.09,64.2,42924.0,55.2526,55.3129,55.2182,55.3129,42924.0
2016-05-19 15:50:00,64.2,64.22,64.16,64.16,99568.0,55.3129,55.3302,55.2785,55.2785,99568.0
2016-05-20 09:30:00,64.49,64.58,64.36,64.49,164859.0,55.5628,55.6403,55.4508,55.5628,164859.0
2016-05-20 09:40:00,64.48,64.52,64.4,64.41,28006.0,55.5542,55.5886,55.4853,55.4939,28006.0
2016-05-20 09:50:00,64.42,64.63,64.42,64.59,26430.0,55.5025,55.6834,55.5025,55.649,26430.0
2016-05-20 10:00:00,64.59,64.62,64.51,64.55,36083.0,55.649,55.6748,55.58,55.6145,36083.0
2016-05-20 10:10:00,64.56,64.65,64.55,64.62,34058.0,55.6231,55.7006,55.6145,55.6748,34058.0
2016-05-20 10:20:00,64.61,64.62,64.53,64.58,16603.0,55.6662,55.6748,55.5973,55.6403,16603.0
2016-05-20 10:30:00,64.57,64.61,64.56,64.57,14315.0,55.6317,55.6662,55.6231,55.6317,14315.0
2016-05-20 10:40:00,64.56,64.58,64.54,64.56,14611.0,55.6231,55.6403,55.6059,55.6231,14611.0
2016-05-20 10:50:00,64.57,64.61,64.51,64.61,46020.0,55.6317,55.6662,55.58,55.6662,46020.0
2016-05-20 11:00:00,64.6,64.65,64.55,64.59,27410.0,55.6576,55.7006,55.6145,55.649,27410.0
2016-05-20 11:10:00,64.59,64.61,64.58,64.58,17491.0,55.649,55.6662,55.6403,55.6403,17491.0
2016-05-20 11:20:00,64.59,64.62,64.54,64.62,23520.0,55.649,55.6748,55.6059,55.6748,23520.0
2016-05-20 11:30:00,64.61,64.68,64.61,64.66,13841.0,55.6662,55.7265,55.6662,55.7093,13841.0
2016-05-20 11:40:00,64.66,64.68,64.61,64.62,14933.0,55.7093,55.7265,55.6662,55.6748,14933.0
2016-05-20 11:50:00,64.63,64.64,64.57,64.57,14600.0,55.6834,55.692,55.6317,55.6317,14600.0
2016-05-20 12:00:00,64.57,64.58,64.54,64.54,14977.0,55.6317,55.6403,55.6059,55.6059,14977.0
2016-05-20 12:10:00,64.54,64.54,64.51,64.53,12450.0,55.6059,55.6059,55.58,55.5973,12450.0
2016-05-20 12:20:00,64.54,64.56,64.52,64.53,12624.0,55.6059,55.6231,55.5886,55.5973,12624.0
2016-05-20 12:30:00,64.53,64.53,64.48,64.52,17044.0,55.5973,55.5973,55.5542,55.5886,17044.0
2016-05-20 12:40:00,64.52,64.54,64.49,64.51,16499.0,55.5886,55.6059,55.5628,55.58,16499.0
2016-05-20 12:50:00,64.5,64.5,64.43,64.44,39775.0,55.5714,55.5714,55.5111,55.5197,39775.0
2016-05-20 13:00:00,64.44,64.46,64.41,64.41,16275.0,55.5197,55.5369,55.4939,55.4939,16275.0
2016-05-20 13:10:00,64.41,64.44,64.39,64.44,18655.0,55.4939,55.5197,55.4766,55.5197,18655.0
2016-05-20 13:20:00,64.45,64.46,64.34,64.35,14644.0,55.5283,55.5369,55.4336,55.4422,14644.0
2016-05-20 13:30:00,64.35,64.35,64.28,64.3,13632.0,55.4422,55.4422,55.3819,55.3991,13632.0
2016-05-20 13:40:00,64.3,64.33,64.26,64.29,18842.0,55.3991,55.4249,55.3646,55.3905,18842.0
2016-05-20 13:50:00,64.28,64.31,64.28,64.31,17038.0,55.3819,55.4077,55.3819,55.4077,17038.0
2016-05-20 14:00:00,64.32,64.33,64.29,64.31,21254.0,55.4163,55.4249,55.3905,55.4077,21254.0
2016-05-20 14:10:00,64.31,64.36,64.31,64.33,19164.0,55.4077,55.4508,55.4077,55.4249,19164.0
2016-05-20 14:20:00,64.33,64.41,64.32,64.39,18337.0,55.4249,55.4939,55.4163,55.4766,18337.0
2016-05-20 14:30:00,64.39,64.39,64.33,64.34,23127.0,55.4766,55.4766,55.4249,55.4336,23127.0
2016-05-20 14:40:00,64.34,64.38,64.33,64.37,18443.0,55.4336,55.468,55.4249,55.4594,18443.0
2016-05-20 14:50:00,64.36,64.39,64.3,64.34,29545.0,55.4508,55.4766,55.3991,55.4336,29545.0
2016-05-20 15:00:00,64.34,64.35,64.2,64.2,22796.0,55.4336,55.4422,55.3129,55.3129,22796.0
2016-05-20 15:10:00,64.2,64.27,64.2,64.2,34122.0,55.3129,55.3732,55.3129,55.3129,34122.0
2016-05-20 15:20:00,64.2,64.2,64.14,64.19,52873.0,55.3129,55.3129,55.2612,55.3043,52873.0
2016-05-20 15:30:00,64.19,64.23,64.18,64.2,77657.0,55.3043,55.3388,55.2957,55.3129,77657.0
2016-05-20 15:40:00,64.2,64.23,64.14,64.14,98156.0,55.3129,55.3388,55.2612,55.2612,98156.0
2016-05-20 15:50:00,64.15,64.22,64.13,64.22,321780.0,55.2699,55.3302,55.2526,55.3302,321780.0
2016-05-23 09:30:00,64.1,64.29,64.01,64.2,23355.0,55.2268,55.3905,55.1492,55.3129,23355.0
2016-05-23 09:40:00,64.21,64.23,64.13,64.19,13255.0,55.3216,55.3388,55.2526,55.3043,13255.0
2016-05-23 09:50:00,64.18,64.18,64.08,64.12,16861.0,55.2957,55.2957,55.2096,55.244,16861.0
2016-05-23 10:00:00,64.13,64.25,64.11,64.21,12748.0,55.2526,55.356,55.2354,55.3216,12748.0
2016-05-23 10:10:00,64.21,64.24,64.18,64.21,15635.0,55.3216,55.3474,55.2957,55.3216,15635.0
2016-05-23 10:20:00,64.24,64.31,64.23,64.24,12425.0,55.3474,55.4077,55.3388,55.3474,12425.0
2016-05-23 10:30:00,64.25,64.36,64.24,64.35,61375.0,55.356,55.4508,55.3474,55.4422,61375.0
2016-05-23 10:40:00,64.36,64.38,64.28,64.34,51522.0,55.4508,55.468,55.3819,55.4336,51522.0
2016-05-23 10:50:00,64.33,64.39,64.32,64.36,19922.0,55.4249,55.4766,55.4163,55.4508,19922.0
2016-05-23 11:00:00,64.35,64.48,64.29,64.48,28168.0,55.4422,55.5542,55.3905,55.5542,28168.0
2016-05-23 11:10:00,64.48,64.54,64.48,64.49,34301.0,55.5542,55.6059,55.5542,55.5628,34301.0
2016-05-23 11:20:00,64.5,64.52,64.43,64.48,31648.0,55.5714,55.5886,55.5111,55.5542,31648.0
2016-05-23 11:30:00,64.49,64.5,64.32,64.34,20604.0,55.5628,55.5714,55.4163,55.4336,20604.0
2016-05-23 11:40:00,64.35,64.42,64.34,64.4,18512.0,55.4422,55.5025,55.4336,55.4853,18512.0
2016-05-23 11:50:00,64.39,64.4,64.35,64.37,9497.0,55.4766,55.4853,55.4422,55.4594,9497.0
2016-05-23 12:00:00,64.36,64.4,64.35,64.36,13723.0,55.4508,55.4853,55.4422,55.4508,13723.0
2016-05-23 12:10:00,64.36,64.43,64.36,64.41,13108.0,55.4508,55.5111,55.4508,55.4939,13108.0
2016-05-23 12:20:00,64.41,64.47,64.4,64.45,13479.0,55.4939,55.5456,55.4853,55.5283,13479.0
2016-05-23 12:30:00,64.46,64.46,64.39,64.4,13075.0,55.5369,55.5369,55.4766,55.4853,13075.0
2016-05-23 12:40:00,64.4,64.44,64.39,64.4,13412.0,55.4853,55.5197,55.4766,55.4853,13412.0
2016-05-23 12:50:00,64.4,64.45,64.39,64.45,17587.0,55.4853,55.5283,55.4766,55.5283,17587.0
2016-05-23 13:00:00,64.44,64.51,64.44,64.48,26789.0,55.5197,55.58,55.5197,55.5542,26789.0
2016-05-23 13:10:00,64.48,64.53,64.47,64.49,16714.0,55.5542,55.5973,55.5456,55.5628,16714.0
2016-05-23 13:20:00,64.49,64.54,64.48,64.52,31308.0,55.5628,55.6059,55.5542,55.5886,31308.0
2016-05-23 13:30:00,64.52,64.55,64.5,64.55,25465.0,55.5886,55.6145,55.5714,55.6145,25465.0
2016-05-23 13:40:00,64.55,64.57,64.5,64.56,43334.0,55.6145,55.6317,55.5714,55.6231,43334.0
2016-05-23 13:50:00,64.56,64.59,64.55,64.56,32816.0,55.6231,55.649,55.6145,55.6231,32816.0
2016-05-23 14:00:00,64.56,64.57,64.54,64.55,7462.0,55.6231,55.6317,55.6059,55.6145,7462.0
2016-05-23 14:10:00,64.55,64.58,64.53,64.56,15016.0,55.6145,55.6403,55.5973,55.6231,15016.0
2016-05-23 14:20:00,64.56,64.59,64.54,64.57,29537.0,55.6231,55.649,55.6059,55.6317,29537.0
2016-05-23 14:30:00,64.58,64.59,64.55,64.58,29640.0,55.6403,55.649,55.6145,55.6403,29640.0
2016-05-23 14:40:00,64.58,64.59,64.56,64.57,17373.0,55.6403,55.649,55.6231,55.6317,17373.0
2016-05-23 14:50:00,64.57,64.61,64.56,64.6,28692.0,55.6317,55.6662,55.6231,55.6576,28692.0
2016-05-23 15:00:00,64.61,64.63,64.57,64.59,22748.0,55.6662,55.6834,55.6317,55.649,22748.0
2016-05-23 15:10:00,64.58,64.6,64.54,64.54,38159.0,55.6403,55.6576,55.6059,55.6059,38159.0
2016-05-23 15:20:00,64.54,64.56,64.51,64.55,31874.0,55.6059,55.6231,55.58,55.6145,31874.0
2016-05-23 15:30:00,64.55,64.58,64.5,64.53,32061.0,55.6145,55.6403,55.5714,55.5973,32061.0
2016-05-23 15:40:00,64.53,64.55,64.49,64.55,54897.0,55.5973,55.6145,55.5628,55.6145,54897.0
2016-05-23 15:50:00,64.54,64.54,64.42,64.48,225474.0,55.6059,55.6059,55.5025,55.5542,225474.0
2016-05-24 09:30:00,64.65,65.16,64.36,65.12,95047.0,55.7006,56.14,55.4508,56.1056,95047.0
2016-05-24 09:40:00,65.14,65.44,65.07,65.36,73600.0,56.1228,56.3813,56.0625,56.3124,73600.0
2016-05-24 09:50:00,65.37,65.59,65.29,65.45,47408.0,56.321,56.5105,56.2521,56.3899,47408.0
2016-05-24 10:00:00,65.47,65.56,65.41,65.43,37616.0,56.4071,56.4847,56.3554,56.3727,37616.0
2016-05-24 10:10:00,65.43,65.44,65.27,65.28,28655.0,56.3727,56.3813,56.2348,56.2434,28655.0
2016-05-24 10:20:00,65.29,65.39,65.29,65.34,38171.0,56.2521,56.3382,56.2521,56.2951,38171.0
2016-05-24 10:30:00,65.34,65.56,65.33,65.54,70000.0,56.2951,56.4847,56.2865,56.4674,70000.0
2016-05-24 10:40:00,65.54,65.56,65.46,65.55,39912.0,56.4674,56.4847,56.3985,56.4761,39912.0
2016-05-24 10:50:00,65.56,65.58,65.5,65.57,32656.0,56.4847,56.5019,56.433,56.4933,32656.0
2016-05-24 11:00:00,65.59,65.59,65.45,65.45,38962.0,56.5105,56.5105,56.3899,56.3899,38962.0
2016-05-24 11:10:00,65.44,65.47,65.39,65.41,19166.0,56.3813,56.4071,56.3382,56.3554,19166.0
2016-05-24 11:20:00,65.41,65.43,65.35,65.35,27461.0,56.3554,56.3727,56.3037,56.3037,27461.0
2016-05-24 11:30:00,65.35,65.43,65.32,65.43,151406.0,56.3037,56.3727,56.2779,56.3727,151406.0
2016-05-24 11:40:00,65.43,65.51,65.43,65.47,23931.0,56.3727,56.4416,56.3727,56.4071,23931.0
2016-05-24 11:50:00,65.46,65.48,65.43,65.47,10358.0,56.3985,56.4158,56.3727,56.4071,10358.0
2016-05-24 12:00:00,65.48,65.49,65.43,65.45,21433.0,56.4158,56.4244,56.3727,56.3899,21433.0
2016-05-24 12:10:00,65.46,65.47,65.4,65.44,20210.0,56.3985,56.4071,56.3468,56.3813,20210.0
2016-05-24 12:20:00,65.44,65.54,65.44,65.49,71039.0,56.3813,56.4674,56.3813,56.4244,71039.0
2016-05-24 12:30:00,65.49,65.5,65.37,65.46,164497.0,56.4244,56.433,56.321,56.3985,164497.0
2016-05-24 12:40:00,65.47,65.48,65.4,65.41,32069.0,56.4071,56.4158,56.3468,56.3554,32069.0
2016-05-24 12:50:00,65.4,65.47,65.4,65.47,33874.0,56.3468,56.4071,56.3468,56.4071,33874.0
2016-05-24 13:00:00,65.47,65.53,65.44,65.48,97136.0,56.4071,56.4588,56.3813,56.4158,97136.0
2016-05-24 13:10:00,65.48,65.49,65.43,65.43,28529.0,56.4158,56.4244,56.3727,56.3727,28529.0
2016-05-24 13:20:00,65.43,65.44,65.37,65.38,27658.0,56.3727,56.3813,56.321,56.3296,27658.0
2016-05-24 13:30:00,65.39,65.41,65.38,65.39,19504.0,56.3382,56.3554,56.3296,56.3382,19504.0
2016-05-24 13:40:00,65.39,65.46,65.36,65.44,42968.0,56.3382,56.3985,56.3124,56.3813,42968.0
2016-05-24 13:50:00,65.45,65.45,65.37,65.38,21978.0,56.3899,56.3899,56.321,56.3296,21978.0
2016-05-24 14:00:00,65.39,65.43,65.34,65.4,24778.0,56.3382,56.3727,56.2951,56.3468,24778.0
2016-05-24 14:10:00,65.41,65.47,65.41,65.46,34191.0,56.3554,56.4071,56.3554,56.3985,34191.0
2016-05-24 14:20:00,65.46,65.47,65.38,65.41,31547.0,56.3985,56.4071,56.3296,56.3554,31547.0
2016-05-24 14:30:00,65.41,65.42,65.37,65.42,37897.0,56.3554,56.3641,56.321,56.3641,37897.0
2016-05-24 14:40:00,65.42,65.44,65.38,65.44,14603.0,56.3641,56.3813,56.3296,56.3813,14603.0
2016-05-24 14:50:00,65.45,65.52,65.43,65.49,36065.0,56.3899,56.4502,56.3727,56.4244,36065.0
2016-05-24 15:00:00,65.49,65.51,65.44,65.49,48323.0,56.4244,56.4416,56.3813,56.4244,48323.0
2016-05-24 15:10:00,65.49,65.51,65.48,65.5,40467.0,56.4244,56.4416,56.4158,56.433,40467.0
2016-05-24 15:20:00,65.49,65.55,65.48,65.53,67838.0,56.4244,56.4761,56.4158,56.4588,67838.0
2016-05-24 15:30:00,65.53,65.54,65.47,65.51,52520.0,56.4588,56.4674,56.4071,56.4416,52520.0
2016-05-24 15:40:00,65.51,65.55,65.49,65.5,93391.0,56.4416,56.4761,56.4244,56.433,93391.0
2016-05-24 15:50:00,65.49,65.56,65.49,65.53,167370.0,56.4244,56.4847,56.4244,56.4588,167370.0
2016-05-25 09:30:00,65.61,65.95,65.52,65.77,58548.0,56.5278,56.8207,56.4502,56.6656,58548.0
2016-05-25 09:40:00,65.76,65.88,65.67,65.71,39436.0,56.657,56.7604,56.5795,56.6139,39436.0
2016-05-25 09:50:00,65.73,65.85,65.73,65.83,25740.0,56.6311,56.7345,56.6311,56.7173,25740.0
2016-05-25 10:00:00,65.84,65.98,65.83,65.96,35835.0,56.7259,56.8465,56.7173,56.8293,35835.0
2016-05-25 10:10:00,65.96,66.03,65.95,66.02,42548.0,56.8293,56.8896,56.8207,56.881,42548.0
2016-05-25 10:20:00,66.01,66.09,65.9,65.9,50663.0,56.8724,56.9413,56.7776,56.7776,50663.0
2016-05-25 10:30:00,65.9,65.93,65.83,65.84,26457.0,56.7776,56.8035,56.7173,56.7259,26457.0
2016-05-25 10:40:00,65.82,65.83,65.68,65.73,27444.0,56.7087,56.7173,56.5881,56.6311,27444.0
2016-05-25 10:50:00,65.75,65.76,65.68,65.7,42757.0,56.6484,56.657,56.5881,56.6053,42757.0
2016-05-25 11:00:00,65.71,65.75,65.65,65.66,26906.0,56.6139,56.6484,56.5622,56.5708,26906.0
2016-05-25 11:10:00,65.67,65.67,65.53,65.54,73273.0,56.5795,56.5795,56.4588,56.4674,73273.0
2016-05-25 11:20:00,65.54,65.61,65.53,65.61,61387.0,56.4674,56.5278,56.4588,56.5278,61387.0
2016-05-25 11:30:00,65.61,65.65,65.59,65.6,29565.0,56.5278,56.5622,56.5105,56.5191,29565.0
2016-05-25 11:40:00,65.59,65.62,65.5,65.51,27088.0,56.5105,56.5364,56.433,56.4416,27088.0
2016-05-25 11:50:00,65.51,65.53,65.47,65.52,21540.0,56.4416,56.4588,56.4071,56.4502,21540.0
2016-05-25 12:00:00,65.52,65.54,65.49,65.53,13756.0,56.4502,56.4674,56.4244,56.4588,13756.0
2016-05-25 12:10:00,65.52,65.53,65.47,65.47,31177.0,56.4502,56.4588,56.4071,56.4071,31177.0
2016-05-25 12:20:00,65.47,65.47,65.41,65.42,18063.0,56.4071,56.4071,56.3554,56.3641,18063.0
2016-05-25 12:30:00,65.42,65.45,65.37,65.42,16364.0,56.3641,56.3899,56.321,56.3641,16364.0
2016-05-25 12:40:00,65.41,65.42,65.4,65.42,16320.0,56.3554,56.3641,56.3468,56.3641,16320.0
2016-05-25 12:50:00,65.41,65.43,65.4,65.41,21695.0,56.3554,56.3727,56.3468,56.3554,21695.0
2016-05-25 13:00:00,65.42,65.53,65.42,65.5,27438.0,56.3641,56.4588,56.3641,56.433,27438.0
2016-05-25 13:10:00,65.51,65.53,65.48,65.48,42408.0,56.4416,56.4588,56.4158,56.4158,42408.0
2016-05-25 13:20:00,65.49,65.51,65.45,65.5,18099.0,56.4244,56.4416,56.3899,56.433,18099.0
2016-05-25 13:30:00,65.51,65.54,65.49,65.53,20276.0,56.4416,56.4674,56.4244,56.4588,20276.0
2016-05-25 13:40:00,65.54,65.54,65.46,65.46,17133.0,56.4674,56.4674,56.3985,56.3985,17133.0
2016-05-25 13:50:00,65.47,65.5,65.46,65.5,12253.0,56.4071,56.433,56.3985,56.433,12253.0
2016-05-25 14:00:00,65.5,65.52,65.46,65.47,25279.0,56.433,56.4502,56.3985,56.4071,25279.0
2016-05-25 14:10:00,65.47,65.53,65.47,65.52,18425.0,56.4071,56.4588,56.4071,56.4502,18425.0
2016-05-25 14:20:00,65.52,65.54,65.51,65.54,11059.0,56.4502,56.4674,56.4416,56.4674,11059.0
2016-05-25 14:30:00,65.53,65.56,65.51,65.51,34740.0,56.4588,56.4847,56.4416,56.4416,34740.0
2016-05-25 14:40:00,65.51,65.57,65.48,65.48,57374.0,56.4416,56.4933,56.4158,56.4158,57374.0
2016-05-25 14:50:00,65.47,65.49,65.42,65.44,49367.0,56.4071,56.4244,56.3641,56.3813,49367.0
2016-05-25 15:00:00,65.44,65.57,65.44,65.57,105897.0,56.3813,56.4933,56.3813,56.4933,105897.0
2016-05-25 15:10:00,65.57,65.62,65.54,65.6,45169.0,56.4933,56.5364,56.4674,56.5191,45169.0
2016-05-25 15:20:00,65.6,65.79,65.6,65.79,53803.0,56.5191,56.6828,56.5191,56.6828,53803.0
2016-05-25 15:30:00,65.78,65.78,65.73,65.76,56821.0,56.6742,56.6742,56.6311,56.657,56821.0
2016-05-25 15:40:00,65.76,65.76,65.61,65.62,75643.0,56.657,56.657,56.5278,56.5364,75643.0
2016-05-25 15:50:00,65.62,65.69,65.61,65.63,151383.0,56.5364,56.5967,56.5278,56.545,151383.0
2016-05-26 09:30:00,65.59,65.63,65.38,65.54,28987.0,56.5105,56.545,56.3296,56.4674,28987.0
2016-05-26 09:40:00,65.55,65.61,65.49,65.57,19488.0,56.4761,56.5278,56.4244,56.4933,19488.0
2016-05-26 09:50:00,65.57,65.58,65.47,65.49,21438.0,56.4933,56.5019,56.4071,56.4244,21438.0
2016-05-26 10:00:00,65.49,65.6,65.47,65.52,28484.0,56.4244,56.5191,56.4071,56.4502,28484.0
2016-05-26 10:10:00,65.52,65.59,65.5,65.59,16026.0,56.4502,56.5105,56.433,56.5105,16026.0
2016-05-26 10:20:00,65.59,65.6,65.5,65.54,8398.0,56.5105,56.5191,56.433,56.4674,8398.0
2016-05-26 10:30:00,65.55,65.65,65.55,65.63,11570.0,56.4761,56.5622,56.4761,56.545,11570.0
2016-05-26 10:40:00,65.64,65.68,65.6,65.6,21254.0,56.5536,56.5881,56.5191,56.5191,21254.0
2016-05-26 10:50:00,65.59,65.62,65.51,65.53,26511.0,56.5105,56.5364,56.4416,56.4588,26511.0
2016-05-26 11:00:00,65.53,65.59,65.48,65.58,16296.0,56.4588,56.5105,56.4158,56.5019,16296.0
2016-05-26 11:10:00,65.59,65.65,65.59,65.62,24735.0,56.5105,56.5622,56.5105,56.5364,24735.0
2016-05-26 11:20:00,65.61,65.67,65.57,65.66,23540.0,56.5278,56.5795,56.4933,56.5708,23540.0
2016-05-26 11:30:00,65.66,65.67,65.63,65.66,22122.0,56.5708,56.5795,56.545,56.5708,22122.0
2016-05-26 11:40:00,65.67,65.69,65.63,65.65,9396.0,56.5795,56.5967,56.545,56.5622,9396.0
2016-05-26 11:50:00,65.64,65.64,65.61,65.63,10620.0,56.5536,56.5536,56.5278,56.545,10620.0
2016-05-26 12:00:00,65.62,65.69,65.61,65.66,10050.0,56.5364,56.5967,56.5278,56.5708,10050.0
2016-05-26 12:10:00,65.67,65.68,65.59,65.6,16958.0,56.5795,56.5881,56.5105,56.5191,16958.0
2016-05-26 12:20:00,65.59,65.59,65.54,65.56,13453.0,56.5105,56.5105,56.4674,56.4847,13453.0
2016-05-26 12:30:00,65.55,65.56,65.52,65.56,10616.0,56.4761,56.4847,56.4502,56.4847,10616.0
2016-05-26 12:40:00,65.56,65.57,65.49,65.5,13450.0,56.4847,56.4933,56.4244,56.433,13450.0
2016-05-26 12:50:00,65.5,65.5,65.48,65.49,9542.0,56.433,56.433,56.4158,56.4244,9542.0
2016-05-26 13:00:00,65.49,65.54,65.49,65.53,12853.0,56.4244,56.4674,56.4244,56.4588,12853.0
2016-05-26 13:10:00,65.53,65.6,65.51,65.58,15163.0,56.4588,56.5191,56.4416,56.5019,15163.0
2016-05-26 13:20:00,65.59,65.61,65.57,65.59,11803.0,56.5105,56.5278,56.4933,56.5105,11803.0
2016-05-26 13:30:00,65.58,65.59,65.57,65.59,9272.0,56.5019,56.5105,56.4933,56.5105,9272.0
2016-05-26 13:40:00,65.59,65.6,65.55,65.55,17703.0,56.5105,56.5191,56.4761,56.4761,17703.0
2016-05-26 13:50:00,65.55,65.55,65.5,65.52,9393.0,56.4761,56.4761,56.433,56.4502,9393.0
2016-05-26 14:00:00,65.53,65.6,65.53,65.59,17665.0,56.4588,56.5191,56.4588,56.5105,17665.0
2016-05-26 14:10:00,65.6,65.62,65.58,65.62,9788.0,56.5191,56.5364,56.5019,56.5364,9788.0
2016-05-26 14:20:00,65.62,65.63,65.59,65.61,13966.0,56.5364,56.545,56.5105,56.5278,13966.0
2016-05-26 14:30:00,65.62,65.66,65.61,65.61,13176.0,56.5364,56.5708,56.5278,56.5278,13176.0
2016-05-26 14:40:00,65.6,65.65,65.6,65.65,12441.0,56.5191,56.5622,56.5191,56.5622,12441.0
2016-05-26 14:50:00,65.65,65.66,65.6,65.63,11134.0,56.5622,56.5708,56.5191,56.545,11134.0
2016-05-26 15:00:00,65.62,65.67,65.62,65.66,8866.0,56.5364,56.5795,56.5364,56.5708,8866.0
2016-05-26 15:10:00,65.66,65.68,65.63,65.67,21826.0,56.5708,56.5881,56.545,56.5795,21826.0
2016-05-26 15:20:00,65.67,65.71,65.66,65.68,21252.0,56.5795,56.6139,56.5708,56.5881,21252.0
2016-05-26 15:30:00,65.69,65.72,65.67,65.71,24872.0,56.5967,56.6225,56.5795,56.6139,24872.0
2016-05-26 15:40:00,65.71,65.71,65.6,65.6,28347.0,56.6139,56.6139,56.5191,56.5191,28347.0
2016-05-26 15:50:00,65.61,65.61,65.56,65.58,110622.0,56.5278,56.5278,56.4847,56.5019,110622.0
2016-05-27 09:30:00,65.55,65.88,65.48,65.87,28158.0,56.4761,56.7604,56.4158,56.7518,28158.0
2016-05-27 09:40:00,65.84,65.91,65.8,65.84,18728.0,56.7259,56.7862,56.6915,56.7259,18728.0
2016-05-27 09:50:00,65.83,65.9,65.82,65.82,30211.0,56.7173,56.7776,56.7087,56.7087,30211.0
2016-05-27 10:00:00,65.82,65.82,65.69,65.72,24573.0,56.7087,56.7087,56.5967,56.6225,24573.0
2016-05-27 10:10:00,65.72,65.74,65.63,65.64,18101.0,56.6225,56.6398,56.545,56.5536,18101.0
2016-05-27 10:20:00,65.64,65.71,65.63,65.64,21276.0,56.5536,56.6139,56.545,56.5536,21276.0
2016-05-27 10:30:00,65.64,65.72,65.63,65.66,19113.0,56.5536,56.6225,56.545,56.5708,19113.0
2016-05-27 10:40:00,65.66,65.76,65.65,65.75,19997.0,56.5708,56.657,56.5622,56.6484,19997.0
2016-05-27 10:50:00,65.74,65.75,65.64,65.66,17243.0,56.6398,56.6484,56.5536,56.5708,17243.0
2016-05-27 11:00:00,65.65,65.68,65.61,65.65,19783.0,56.5622,56.5881,56.5278,56.5622,19783.0
2016-05-27 11:10:00,65.65,65.67,65.6,65.62,16920.0,56.5622,56.5795,56.5191,56.5364,16920.0
2016-05-27 11:20:00,65.63,65.72,65.62,65.72,22069.0,56.545,56.6225,56.5364,56.6225,22069.0
2016-05-27 11:30:00,65.73,65.79,65.73,65.77,11943.0,56.6311,56.6828,56.6311,56.6656,11943.0
2016-05-27 11:40:00,65.77,65.79,65.76,65.77,19774.0,56.6656,56.6828,56.657,56.6656,19774.0
2016-05-27 11:50:00,65.78,65.88,65.78,65.88,25065.0,56.6742,56.7604,56.6742,56.7604,25065.0
2016-05-27 12:00:00,65.87,65.92,65.87,65.89,13462.0,56.7518,56.7948,56.7518,56.769,13462.0
2016-05-27 12:10:00,65.9,65.94,65.89,65.92,23154.0,56.7776,56.8121,56.769,56.7948,23154.0
2016-05-27 12:20:00,65.92,65.95,65.91,65.95,18925.0,56.7948,56.8207,56.7862,56.8207,18925.0
2016-05-27 12:30:00,65.94,65.95,65.88,65.88,9961.0,56.8121,56.8207,56.7604,56.7604,9961.0
2016-05-27 12:40:00,65.89,65.89,65.82,65.83,8539.0,56.769,56.769,56.7087,56.7173,8539.0
2016-05-27 12:50:00,65.84,65.84,65.74,65.77,13454.0,56.7259,56.7259,56.6398,56.6656,13454.0
2016-05-27 13:00:00,65.77,65.78,65.71,65.72,11125.0,56.6656,56.6742,56.6139,56.6225,11125.0
2016-05-27 13:10:00,65.71,65.74,65.7,65.72,8762.0,56.6139,56.6398,56.6053,56.6225,8762.0
2016-05-27 13:20:00,65.72,65.73,65.68,65.73,16494.0,56.6225,56.6311,56.5881,56.6311,16494.0
2016-05-27 13:30:00,65.74,65.74,65.65,65.67,17768.0,56.6398,56.6398,56.5622,56.5795,17768.0
2016-05-27 13:40:00,65.66,65.77,65.63,65.74,13741.0,56.5708,56.6656,56.545,56.6398,13741.0
2016-05-27 13:50:00,65.74,65.74,65.7,65.7,14979.0,56.6398,56.6398,56.6053,56.6053,14979.0
2016-05-27 14:00:00,65.7,65.75,65.65,65.75,11304.0,56.6053,56.6484,56.5622,56.6484,11304.0
2016-05-27 14:10:00,65.74,65.78,65.72,65.72,13565.0,56.6398,56.6742,56.6225,56.6225,13565.0
2016-05-27 14:20:00,65.71,65.83,65.69,65.81,10684.0,56.6139,56.7173,56.5967,56.7001,10684.0
2016-05-27 14:30:00,65.81,65.84,65.79,65.8,10717.0,56.7001,56.7259,56.6828,56.6915,10717.0
2016-05-27 14:40:00,65.8,65.83,65.79,65.81,18852.0,56.6915,56.7173,56.6828,56.7001,18852.0
2016-05-27 14:50:00,65.81,65.85,65.79,65.82,27197.0,56.7001,56.7345,56.6828,56.7087,27197.0
2016-05-27 15:00:00,65.81,65.86,65.79,65.86,22156.0,56.7001,56.7431,56.6828,56.7431,22156.0
2016-05-27 15:10:00,65.87,65.88,65.85,65.88,8914.0,56.7518,56.7604,56.7345,56.7604,8914.0
2016-05-27 15:20:00,65.87,65.88,65.81,65.83,20068.0,56.7518,56.7604,56.7001,56.7173,20068.0
2016-05-27 15:30:00,65.82,65.89,65.82,65.89,33171.0,56.7087,56.769,56.7087,56.769,33171.0
2016-05-27 15:40:00,65.89,65.93,65.86,65.92,32885.0,56.769,56.8035,56.7431,56.7948,32885.0
2016-05-27 15:50:00,65.92,65.96,65.91,65.93,114607.0,56.7948,56.8293,56.7862,56.8035,114607.0
2016-05-31 09:30:00,66.16,66.25,65.9,66.06,65407.0,57.0016,57.0792,56.7776,56.9155,65407.0
2016-05-31 09:40:00,66.07,66.12,65.94,66.0,47079.0,56.9241,56.9672,56.8121,56.8638,47079.0
2016-05-31 09:50:00,66.01,66.08,65.94,66.05,26630.0,56.8724,56.9327,56.8121,56.9068,26630.0
2016-05-31 10:00:00,66.06,66.1,66.03,66.1,17055.0,56.9155,56.9499,56.8896,56.9499,17055.0
2016-05-31 10:10:00,66.12,66.18,66.07,66.17,20600.0,56.9672,57.0189,56.9241,57.0102,20600.0
2016-05-31 10:20:00,66.17,66.21,66.14,66.14,20060.0,57.0102,57.0447,56.9844,56.9844,20060.0
2016-05-31 10:30:00,66.14,66.14,65.97,65.97,15379.0,56.9844,56.9844,56.8379,56.8379,15379.0
2016-05-31 10:40:00,65.98,66.0,65.95,65.99,21455.0,56.8465,56.8638,56.8207,56.8552,21455.0
2016-05-31 10:50:00,65.99,66.07,65.99,66.05,8786.0,56.8552,56.9241,56.8552,56.9068,8786.0
2016-05-31 11:00:00,66.04,66.05,65.86,65.88,16037.0,56.8982,56.9068,56.7431,56.7604,16037.0
2016-05-31 11:10:00,65.88,65.88,65.73,65.82,13229.0,56.7604,56.7604,56.6311,56.7087,13229.0
2016-05-31 11:20:00,65.83,65.87,65.81,65.84,9513.0,56.7173,56.7518,56.7001,56.7259,9513.0
2016-05-31 11:30:00,65.84,65.85,65.75,65.85,17330.0,56.7259,56.7345,56.6484,56.7345,17330.0
2016-05-31 11:40:00,65.85,65.88,65.8,65.84,14306.0,56.7345,56.7604,56.6915,56.7259,14306.0
2016-05-31 11:50:00,65.86,65.87,65.75,65.8,38061.0,56.7431,56.7518,56.6484,56.6915,38061.0
2016-05-31 12:00:00,65.79,65.79,65.74,65.76,6835.0,56.6828,56.6828,56.6398,56.657,6835.0
2016-05-31 12:10:00,65.76,65.78,65.75,65.77,5736.0,56.657,56.6742,56.6484,56.6656,5736.0
2016-05-31 12:20:00,65.77,65.82,65.75,65.75,12045.0,56.6656,56.7087,56.6484,56.6484,12045.0
2016-05-31 12:30:00,65.75,65.8,65.72,65.72,18055.0,56.6484,56.6915,56.6225,56.6225,18055.0
2016-05-31 12:40:00,65.72,65.73,65.7,65.71,10607.0,56.6225,56.6311,56.6053,56.6139,10607.0
2016-05-31 12:50:00,65.71,65.76,65.7,65.75,14832.0,56.6139,56.657,56.6053,56.6484,14832.0
2016-05-31 13:00:00,65.75,65.75,65.68,65.68,9383.0,56.6484,56.6484,56.5881,56.5881,9383.0
2016-05-31 13:10:00,65.69,65.77,65.68,65.77,8724.0,56.5967,56.6656,56.5881,56.6656,8724.0
2016-05-31 13:20:00,65.77,65.83,65.77,65.8,11495.0,56.6656,56.7173,56.6656,56.6915,11495.0
2016-05-31 13:30:00,65.81,65.82,65.76,65.77,11674.0,56.7001,56.7087,56.657,56.6656,11674.0
2016-05-31 13:40:00,65.76,65.8,65.76,65.76,12429.0,56.657,56.6915,56.657,56.657,12429.0
2016-05-31 13:50:00,65.76,65.8,65.76,65.8,9338.0,56.657,56.6915,56.657,56.6915,9338.0
2016-05-31 14:00:00,65.79,65.8,65.65,65.67,17940.0,56.6828,56.6915,56.5622,56.5795,17940.0
2016-05-31 14:10:00,65.67,65.71,65.65,65.69,16574.0,56.5795,56.6139,56.5622,56.5967,16574.0
2016-05-31 14:20:00,65.68,65.72,65.65,65.7,57808.0,56.5881,56.6225,56.5622,56.6053,57808.0
2016-05-31 14:30:00,65.7,65.72,65.66,65.7,13039.0,56.6053,56.6225,56.5708,56.6053,13039.0
2016-05-31 14:40:00,65.7,65.74,65.66,65.72,17394.0,56.6053,56.6398,56.5708,56.6225,17394.0
2016-05-31 14:50:00,65.72,65.72,65.67,65.69,27402.0,56.6225,56.6225,56.5795,56.5967,27402.0
2016-05-31 15:00:00,65.69,65.79,65.67,65.79,26414.0,56.5967,56.6828,56.5795,56.6828,26414.0
2016-05-31 15:10:00,65.79,65.92,65.79,65.92,29001.0,56.6828,56.7948,56.6828,56.7948,29001.0
2016-05-31 15:20:00,65.92,65.97,65.9,65.96,34241.0,56.7948,56.8379,56.7776,56.8293,34241.0
2016-05-31 15:30:00,65.96,65.99,65.93,65.94,49184.0,56.8293,56.8552,56.8035,56.8121,49184.0
2016-05-31 15:40:00,65.95,66.07,65.94,66.07,131211.0,56.8207,56.9241,56.8121,56.9241,131211.0
2016-05-31 15:50:00,66.07,66.26,66.05,66.07,516704.0,56.9241,57.0878,56.9068,56.9241,516704.0
2016-06-01 09:30:00,65.73,65.84,65.58,65.71,47196.0,56.6311,56.7259,56.5019,56.6139,47196.0
2016-06-01 09:40:00,65.71,65.81,65.66,65.77,23845.0,56.6139,56.7001,56.5708,56.6656,23845.0
2016-06-01 09:50:00,65.75,65.82,65.64,65.68,24931.0,56.6484,56.7087,56.5536,56.5881,24931.0
2016-06-01 10:00:00,65.71,65.91,65.7,65.88,17144.0,56.6139,56.7862,56.6053,56.7604,17144.0
2016-06-01 10:10:00,65.88,65.9,65.8,65.81,26753.0,56.7604,56.7776,56.6915,56.7001,26753.0
2016-06-01 10:20:00,65.82,65.93,65.79,65.86,12296.0,56.7087,56.8035,56.6828,56.7431,12296.0
2016-06-01 10:30:00,65.84,65.89,65.81,65.83,11153.0,56.7259,56.769,56.7001,56.7173,11153.0
2016-06-01 10:40:00,65.81,65.81,65.76,65.8,10507.0,56.7001,56.7001,56.657,56.6915,10507.0
2016-06-01 10:50:00,65.85,65.91,65.81,65.88,11126.0,56.7345,56.7862,56.7001,56.7604,11126.0
2016-06-01 11:00:00,65.88,65.99,65.88,65.93,9382.0,56.7604,56.8552,56.7604,56.8035,9382.0
2016-06-01 11:10:00,65.98,66.01,65.86,65.88,12966.0,56.8465,56.8724,56.7431,56.7604,12966.0
2016-06-01 11:20:00,65.91,65.92,65.78,65.81,12259.0,56.7862,56.7948,56.6742,56.7001,12259.0
2016-06-01 11:30:00,65.82,65.83,65.74,65.76,11939.0,56.7087,56.7173,56.6398,56.657,11939.0
2016-06-01 11:40:00,65.75,65.84,65.74,65.84,9065.0,56.6484,56.7259,56.6398,56.7259,9065.0
2016-06-01 11:50:00,65.85,65.86,65.79,65.8,9345.0,56.7345,56.7431,56.6828,56.6915,9345.0
2016-06-01 12:00:00,65.79,65.86,65.79,65.8,22198.0,56.6828,56.7431,56.6828,56.6915,22198.0
2016-06-01 12:10:00,65.79,65.89,65.77,65.88,20842.0,56.6828,56.769,56.6656,56.7604,20842.0
2016-06-01 12:20:00,65.89,65.96,65.88,65.9,20599.0,56.769,56.8293,56.7604,56.7776,20599.0
2016-06-01 12:30:00,65.9,65.92,65.86,65.87,18430.0,56.7776,56.7948,56.7431,56.7518,18430.0
2016-06-01 12:40:00,65.87,65.94,65.87,65.9,9997.0,56.7518,56.8121,56.7518,56.7776,9997.0
2016-06-01 12:50:00,65.9,66.0,65.9,66.0,26265.0,56.7776,56.8638,56.7776,56.8638,26265.0
2016-06-01 13:00:00,66.0,66.0,65.96,65.97,11588.0,56.8638,56.8638,56.8293,56.8379,11588.0
2016-06-01 13:10:00,65.96,65.96,65.89,65.92,15950.0,56.8293,56.8293,56.769,56.7948,15950.0
2016-06-01 13:20:00,65.92,65.93,65.86,65.88,7003.0,56.7948,56.8035,56.7431,56.7604,7003.0
2016-06-01 13:30:00,65.88,65.92,65.86,65.86,10240.0,56.7604,56.7948,56.7431,56.7431,10240.0
2016-06-01 13:40:00,65.86,65.86,65.8,65.84,25988.0,56.7431,56.7431,56.6915,56.7259,25988.0
2016-06-01 13:50:00,65.85,65.92,65.84,65.92,5993.0,56.7345,56.7948,56.7259,56.7948,5993.0
2016-06-01 14:00:00,65.93,65.96,65.88,65.96,9054.0,56.8035,56.8293,56.7604,56.8293,9054.0
2016-06-01 14:10:00,65.97,66.07,65.96,66.04,14218.0,56.8379,56.9241,56.8293,56.8982,14218.0
2016-06-01 14:20:00,66.04,66.04,65.99,66.01,14180.0,56.8982,56.8982,56.8552,56.8724,14180.0
2016-06-01 14:30:00,66.0,66.01,65.94,65.99,19297.0,56.8638,56.8724,56.8121,56.8552,19297.0
2016-06-01 14:40:00,66.0,66.07,65.99,66.07,18466.0,56.8638,56.9241,56.8552,56.9241,18466.0
2016-06-01 14:50:00,66.07,66.12,66.06,66.12,16589.0,56.9241,56.9672,56.9155,56.9672,16589.0
2016-06-01 15:00:00,66.12,66.15,66.06,66.06,23320.0,56.9672,56.993,56.9155,56.9155,23320.0
2016-06-01 15:10:00,66.07,66.13,66.05,66.12,18110.0,56.9241,56.9758,56.9068,56.9672,18110.0
2016-06-01 15:20:00,66.13,66.19,66.11,66.15,23243.0,56.9758,57.0275,56.9585,56.993,23243.0
2016-06-01 15:30:00,66.16,66.17,66.12,66.16,29536.0,57.0016,57.0102,56.9672,57.0016,29536.0
2016-06-01 15:40:00,66.16,66.17,66.08,66.09,69566.0,57.0016,57.0102,56.9327,56.9413,69566.0
2016-06-01 15:50:00,66.09,66.18,66.07,66.17,133777.0,56.9413,57.0189,56.9241,57.0102,133777.0
2016-06-02 09:30:00,66.08,66.08,65.68,65.87,62917.0,56.9327,56.9327,56.5881,56.7518,62917.0
2016-06-02 09:40:00,65.89,66.01,65.86,65.97,43711.0,56.769,56.8724,56.7431,56.8379,43711.0
2016-06-02 09:50:00,65.97,66.02,65.94,65.98,15670.0,56.8379,56.881,56.8121,56.8465,15670.0
2016-06-02 10:00:00,65.98,66.07,65.93,66.02,19988.0,56.8465,56.9241,56.8035,56.881,19988.0
2016-06-02 10:10:00,66.01,66.06,65.98,65.98,25192.0,56.8724,56.9155,56.8465,56.8465,25192.0
2016-06-02 10:20:00,65.98,65.98,65.83,65.86,28489.0,56.8465,56.8465,56.7173,56.7431,28489.0
2016-06-02 10:30:00,65.85,66.06,65.85,66.04,24953.0,56.7345,56.9155,56.7345,56.8982,24953.0
2016-06-02 10:40:00,66.04,66.08,65.96,65.96,18305.0,56.8982,56.9327,56.8293,56.8293,18305.0
2016-06-02 10:50:00,65.96,65.97,65.9,65.93,21547.0,56.8293,56.8379,56.7776,56.8035,21547.0
2016-06-02 11:00:00,65.94,65.98,65.88,65.91,17419.0,56.8121,56.8465,56.7604,56.7862,17419.0
2016-06-02 11:10:00,65.89,65.98,65.89,65.92,18178.0,56.769,56.8465,56.769,56.7948,18178.0
2016-06-02 11:20:00,65.92,65.95,65.9,65.9,11505.0,56.7948,56.8207,56.7776,56.7776,11505.0
2016-06-02 11:30:00,65.89,65.92,65.84,65.88,17827.0,56.769,56.7948,56.7259,56.7604,17827.0
2016-06-02 11:40:00,65.87,65.93,65.87,65.92,19530.0,56.7518,56.8035,56.7518,56.7948,19530.0
2016-06-02 11:50:00,65.92,65.99,65.91,65.95,12513.0,56.7948,56.8552,56.7862,56.8207,12513.0
2016-06-02 12:00:00,65.95,65.96,65.89,65.89,13871.0,56.8207,56.8293,56.769,56.769,13871.0
2016-06-02 12:10:00,65.89,65.91,65.87,65.87,10167.0,56.769,56.7862,56.7518,56.7518,10167.0
2016-06-02 12:20:00,65.88,65.93,65.88,65.89,14012.0,56.7604,56.8035,56.7604,56.769,14012.0
2016-06-02 12:30:00,65.88,65.92,65.87,65.9,19843.0,56.7604,56.7948,56.7518,56.7776,19843.0
2016-06-02 12:40:00,65.9,65.93,65.9,65.93,10137.0,56.7776,56.8035,56.7776,56.8035,10137.0
2016-06-02 12:50:00,65.92,66.0,65.92,65.97,11901.0,56.7948,56.8638,56.7948,56.8379,11901.0
2016-06-02 13:00:00,65.97,66.02,65.97,65.97,10670.0,56.8379,56.881,56.8379,56.8379,10670.0
2016-06-02 13:10:00,65.97,66.01,65.95,66.01,17781.0,56.8379,56.8724,56.8207,56.8724,17781.0
2016-06-02 13:20:00,66.0,66.04,66.0,66.03,7653.0,56.8638,56.8982,56.8638,56.8896,7653.0
2016-06-02 13:30:00,66.03,66.04,66.01,66.02,12438.0,56.8896,56.8982,56.8724,56.881,12438.0
2016-06-02 13:40:00,66.01,66.04,66.0,66.03,10236.0,56.8724,56.8982,56.8638,56.8896,10236.0
2016-06-02 13:50:00,66.03,66.12,66.02,66.1,22747.0,56.8896,56.9672,56.881,56.9499,22747.0
2016-06-02 14:00:00,66.09,66.21,66.09,66.16,25027.0,56.9413,57.0447,56.9413,57.0016,25027.0
2016-06-02 14:10:00,66.16,66.18,66.13,66.18,18581.0,57.0016,57.0189,56.9758,57.0189,18581.0
2016-06-02 14:20:00,66.18,66.23,66.15,66.21,23482.0,57.0189,57.0619,56.993,57.0447,23482.0
2016-06-02 14:30:00,66.22,66.22,66.09,66.1,53828.0,57.0533,57.0533,56.9413,56.9499,53828.0
2016-06-02 14:40:00,66.1,66.15,66.1,66.14,12866.0,56.9499,56.993,56.9499,56.9844,12866.0
2016-06-02 14:50:00,66.14,66.18,66.12,66.18,22658.0,56.9844,57.0189,56.9672,57.0189,22658.0
2016-06-02 15:00:00,66.17,66.23,66.16,66.16,32114.0,57.0102,57.0619,57.0016,57.0016,32114.0
2016-06-02 15:10:00,66.17,66.23,66.16,66.19,17896.0,57.0102,57.0619,57.0016,57.0275,17896.0
2016-06-02 15:20:00,66.19,66.35,66.19,66.35,46028.0,57.0275,57.1653,57.0275,57.1653,46028.0
2016-06-02 15:30:00,66.35,66.39,66.32,66.38,53073.0,57.1653,57.1998,57.1395,57.1912,53073.0
2016-06-02 15:40:00,66.38,66.38,66.31,66.32,63231.0,57.1912,57.1912,57.1309,57.1395,63231.0
2016-06-02 15:50:00,66.33,66.43,66.33,66.43,131326.0,57.1481,57.2342,57.1481,57.2342,131326.0
2016-06-03 09:30:00,66.03,66.2,65.82,65.84,44516.0,56.8896,57.0361,56.7087,56.7259,44516.0
2016-06-03 09:40:00,65.85,65.86,65.62,65.65,38865.0,56.7345,56.7431,56.5364,56.5622,38865.0
2016-06-03 09:50:00,65.66,65.82,65.64,65.76,26621.0,56.5708,56.7087,56.5536,56.657,26621.0
2016-06-03 10:00:00,65.74,65.74,65.62,65.62,34108.0,56.6398,56.6398,56.5364,56.5364,34108.0
2016-06-03 10:10:00,65.62,65.72,65.53,65.67,28236.0,56.5364,56.6225,56.4588,56.5795,28236.0
2016-06-03 10:20:00,65.66,65.77,65.59,65.74,28224.0,56.5708,56.6656,56.5105,56.6398,28224.0
2016-06-03 10:30:00,65.73,65.86,65.71,65.81,22833.0,56.6311,56.7431,56.6139,56.7001,22833.0
2016-06-03 10:40:00,65.8,65.88,65.78,65.87,21628.0,56.6915,56.7604,56.6742,56.7518,21628.0
2016-06-03 10:50:00,65.87,65.92,65.85,65.9,23409.0,56.7518,56.7948,56.7345,56.7776,23409.0
2016-06-03 11:00:00,65.9,65.91,65.78,65.79,23643.0,56.7776,56.7862,56.6742,56.6828,23643.0
2016-06-03 11:10:00,65.79,65.85,65.74,65.85,13198.0,56.6828,56.7345,56.6398,56.7345,13198.0
2016-06-03 11:20:00,65.84,65.87,65.75,65.79,17509.0,56.7259,56.7518,56.6484,56.6828,17509.0
2016-06-03 11:30:00,65.79,65.95,65.79,65.94,13669.0,56.6828,56.8207,56.6828,56.8121,13669.0
2016-06-03 11:40:00,65.95,66.04,65.95,66.0,17796.0,56.8207,56.8982,56.8207,56.8638,17796.0
2016-06-03 11:50:00,66.0,66.09,65.98,66.06,11811.0,56.8638,56.9413,56.8465,56.9155,11811.0
2016-06-03 12:00:00,66.07,66.07,65.98,65.98,12497.0,56.9241,56.9241,56.8465,56.8465,12497.0
2016-06-03 12:10:00,65.98,66.02,65.97,65.98,11288.0,56.8465,56.881,56.8379,56.8465,11288.0
2016-06-03 12:20:00,65.99,66.05,65.98,66.02,13243.0,56.8552,56.9068,56.8465,56.881,13243.0
2016-06-03 12:30:00,66.02,66.08,66.0,66.01,11827.0,56.881,56.9327,56.8638,56.8724,11827.0
2016-06-03 12:40:00,66.0,66.0,65.91,65.91,13306.0,56.8638,56.8638,56.7862,56.7862,13306.0
2016-06-03 12:50:00,65.9,65.92,65.87,65.9,25984.0,56.7776,56.7948,56.7518,56.7776,25984.0
2016-06-03 13:00:00,65.9,65.93,65.86,65.92,28744.0,56.7776,56.8035,56.7431,56.7948,28744.0
2016-06-03 13:10:00,65.93,65.93,65.87,65.9,21611.0,56.8035,56.8035,56.7518,56.7776,21611.0
2016-06-03 13:20:00,65.91,65.97,65.91,65.92,13203.0,56.7862,56.8379,56.7862,56.7948,13203.0
2016-06-03 13:30:00,65.92,65.96,65.9,65.91,31071.0,56.7948,56.8293,56.7776,56.7862,31071.0
2016-06-03 13:40:00,65.92,65.99,65.89,65.95,44285.0,56.7948,56.8552,56.769,56.8207,44285.0
2016-06-03 13:50:00,65.95,66.04,65.94,66.02,16563.0,56.8207,56.8982,56.8121,56.881,16563.0
2016-06-03 14:00:00,66.02,66.03,65.98,66.02,17066.0,56.881,56.8896,56.8465,56.881,17066.0
2016-06-03 14:10:00,66.02,66.1,65.99,66.03,47649.0,56.881,56.9499,56.8552,56.8896,47649.0
2016-06-03 14:20:00,66.03,66.14,66.03,66.13,37269.0,56.8896,56.9844,56.8896,56.9758,37269.0
2016-06-03 14:30:00,66.13,66.26,66.12,66.23,32915.0,56.9758,57.0878,56.9672,57.0619,32915.0
2016-06-03 14:40:00,66.24,66.28,66.19,66.24,16647.0,57.0705,57.105,57.0275,57.0705,16647.0
2016-06-03 14:50:00,66.24,66.31,66.23,66.24,20272.0,57.0705,57.1309,57.0619,57.0705,20272.0
2016-06-03 15:00:00,66.24,66.25,66.15,66.16,16681.0,57.0705,57.0792,56.993,57.0016,16681.0
2016-06-03 15:10:00,66.17,66.19,66.14,66.18,14776.0,57.0102,57.0275,56.9844,57.0189,14776.0
2016-06-03 15:20:00,66.17,66.23,66.16,66.21,20635.0,57.0102,57.0619,57.0016,57.0447,20635.0
2016-06-03 15:30:00,66.21,66.23,66.18,66.23,28782.0,57.0447,57.0619,57.0189,57.0619,28782.0
2016-06-03 15:40:00,66.23,66.26,66.18,66.2,57937.0,57.0619,57.0878,57.0189,57.0361,57937.0
2016-06-03 15:50:00,66.2,66.26,66.14,66.16,126549.0,57.0361,57.0878,56.9844,57.0016,126549.0
2016-06-06 09:30:00,66.14,66.4,66.14,66.32,34101.0,56.9844,57.2084,56.9844,57.1395,34101.0
2016-06-06 09:40:00,66.33,66.35,66.26,66.28,23061.0,57.1481,57.1653,57.0878,57.105,23061.0
2016-06-06 09:50:00,66.29,66.44,66.29,66.31,21966.0,57.1136,57.2429,57.1136,57.1309,21966.0
2016-06-06 10:00:00,66.31,66.44,66.31,66.38,26698.0,57.1309,57.2429,57.1309,57.1912,26698.0
2016-06-06 10:10:00,66.39,66.43,66.39,66.39,20934.0,57.1998,57.2342,57.1998,57.1998,20934.0
2016-06-06 10:20:00,66.39,66.43,66.33,66.33,18114.0,57.1998,57.2342,57.1481,57.1481,18114.0
2016-06-06 10:30:00,66.34,66.4,66.34,66.35,12928.0,57.1567,57.2084,57.1567,57.1653,12928.0
2016-06-06 10:40:00,66.36,66.38,66.3,66.3,16640.0,57.1739,57.1912,57.1222,57.1222,16640.0
2016-06-06 10:50:00,66.29,66.38,66.28,66.34,25610.0,57.1136,57.1912,57.105,57.1567,25610.0
2016-06-06 11:00:00,66.33,66.36,66.3,66.31,24670.0,57.1481,57.1739,57.1222,57.1309,24670.0
2016-06-06 11:10:00,66.31,66.31,66.26,66.31,18558.0,57.1309,57.1309,57.0878,57.1309,18558.0
2016-06-06 11:20:00,66.3,66.32,66.25,66.25,15016.0,57.1222,57.1395,57.0792,57.0792,15016.0
2016-06-06 11:30:00,66.26,66.29,66.21,66.25,12922.0,57.0878,57.1136,57.0447,57.0792,12922.0
2016-06-06 11:40:00,66.25,66.29,66.24,66.25,11718.0,57.0792,57.1136,57.0705,57.0792,11718.0
2016-06-06 11:50:00,66.24,66.3,66.22,66.23,15479.0,57.0705,57.1222,57.0533,57.0619,15479.0
2016-06-06 12:00:00,66.23,66.24,66.18,66.19,17962.0,57.0619,57.0705,57.0189,57.0275,17962.0
2016-06-06 12:10:00,66.19,66.2,66.16,66.2,12855.0,57.0275,57.0361,57.0016,57.0361,12855.0
2016-06-06 12:20:00,66.2,66.22,66.14,66.16,20241.0,57.0361,57.0533,56.9844,57.0016,20241.0
2016-06-06 12:30:00,66.16,66.23,66.12,66.15,25170.0,57.0016,57.0619,56.9672,56.993,25170.0
2016-06-06 12:40:00,66.15,66.18,66.08,66.09,13385.0,56.993,57.0189,56.9327,56.9413,13385.0
2016-06-06 12:50:00,66.09,66.12,66.02,66.11,20264.0,56.9413,56.9672,56.881,56.9585,20264.0
2016-06-06 13:00:00,66.11,66.15,66.06,66.14,11641.0,56.9585,56.993,56.9155,56.9844,11641.0
2016-06-06 13:10:00,66.14,66.22,66.13,66.19,15869.0,56.9844,57.0533,56.9758,57.0275,15869.0
2016-06-06 13:20:00,66.18,66.23,66.16,66.22,16414.0,57.0189,57.0619,57.0016,57.0533,16414.0
2016-06-06 13:30:00,66.21,66.25,66.21,66.23,14060.0,57.0447,57.0792,57.0447,57.0619,14060.0
2016-06-06 13:40:00,66.22,66.3,66.21,66.29,16659.0,57.0533,57.1222,57.0447,57.1136,16659.0
2016-06-06 13:50:00,66.3,66.36,66.28,66.33,12041.0,57.1222,57.1739,57.105,57.1481,12041.0
2016-06-06 14:00:00,66.32,66.32,66.27,66.31,22335.0,57.1395,57.1395,57.0964,57.1309,22335.0
2016-06-06 14:10:00,66.3,66.37,66.3,66.35,18484.0,57.1222,57.1826,57.1222,57.1653,18484.0
2016-06-06 14:20:00,66.35,66.42,66.34,66.38,18286.0,57.1653,57.2256,57.1567,57.1912,18286.0
2016-06-06 14:30:00,66.38,66.4,66.35,66.36,13519.0,57.1912,57.2084,57.1653,57.1739,13519.0
2016-06-06 14:40:00,66.36,66.41,66.34,66.39,12998.0,57.1739,57.217,57.1567,57.1998,12998.0
2016-06-06 14:50:00,66.39,66.42,66.36,66.36,15177.0,57.1998,57.2256,57.1739,57.1739,15177.0
2016-06-06 15:00:00,66.36,66.4,66.34,66.35,16339.0,57.1739,57.2084,57.1567,57.1653,16339.0
2016-06-06 15:10:00,66.35,66.38,66.32,66.34,15972.0,57.1653,57.1912,57.1395,57.1567,15972.0
2016-06-06 15:20:00,66.34,66.35,66.3,66.31,22013.0,57.1567,57.1653,57.1222,57.1309,22013.0
2016-06-06 15:30:00,66.31,66.38,66.29,66.38,32065.0,57.1309,57.1912,57.1136,57.1912,32065.0
2016-06-06 15:40:00,66.37,66.38,66.29,66.3,38217.0,57.1826,57.1912,57.1136,57.1222,38217.0
2016-06-06 15:50:00,66.29,66.37,66.23,66.31,203827.0,57.1136,57.1826,57.0619,57.1309,203827.0
2016-06-07 09:30:00,66.76,66.83,66.51,66.82,88703.0,57.5186,57.5789,57.3032,57.5703,88703.0
2016-06-07 09:40:00,66.82,66.84,66.63,66.69,54731.0,57.5703,57.5875,57.4066,57.4583,54731.0
2016-06-07 09:50:00,66.7,66.7,66.54,66.56,33694.0,57.4669,57.4669,57.329,57.3462,33694.0
2016-06-07 10:00:00,66.56,66.66,66.55,66.56,35357.0,57.3462,57.4324,57.3376,57.3462,35357.0
2016-06-07 10:10:00,66.57,66.58,66.47,66.49,24170.0,57.3549,57.3635,57.2687,57.2859,24170.0
2016-06-07 10:20:00,66.5,66.51,66.45,66.49,14430.0,57.2946,57.3032,57.2515,57.2859,14430.0
2016-06-07 10:30:00,66.5,66.57,66.49,66.55,50378.0,57.2946,57.3549,57.2859,57.3376,50378.0
2016-06-07 10:40:00,66.56,66.59,66.52,66.52,51673.0,57.3462,57.3721,57.3118,57.3118,51673.0
2016-06-07 10:50:00,66.52,66.6,66.51,66.57,18032.0,57.3118,57.3807,57.3032,57.3549,18032.0
2016-06-07 11:00:00,66.58,66.66,66.57,66.66,11632.0,57.3635,57.4324,57.3549,57.4324,11632.0
2016-06-07 11:10:00,66.66,66.67,66.6,66.62,18384.0,57.4324,57.441,57.3807,57.3979,18384.0
2016-06-07 11:20:00,66.63,66.67,66.6,66.62,16478.0,57.4066,57.441,57.3807,57.3979,16478.0
2016-06-07 11:30:00,66.62,66.65,66.55,66.56,13087.0,57.3979,57.4238,57.3376,57.3462,13087.0
2016-06-07 11:40:00,66.56,66.61,66.55,66.59,14024.0,57.3462,57.3893,57.3376,57.3721,14024.0
2016-06-07 11:50:00,66.58,66.59,66.55,66.55,10523.0,57.3635,57.3721,57.3376,57.3376,10523.0
2016-06-07 12:00:00,66.56,66.59,66.53,66.53,18463.0,57.3462,57.3721,57.3204,57.3204,18463.0
2016-06-07 12:10:00,66.53,66.55,66.51,66.52,71055.0,57.3204,57.3376,57.3032,57.3118,71055.0
2016-06-07 12:20:00,66.52,66.57,66.51,66.54,29192.0,57.3118,57.3549,57.3032,57.329,29192.0
2016-06-07 12:30:00,66.54,66.61,66.52,66.55,82411.0,57.329,57.3893,57.3118,57.3376,82411.0
2016-06-07 12:40:00,66.56,66.57,66.52,66.55,56521.0,57.3462,57.3549,57.3118,57.3376,56521.0
2016-06-07 12:50:00,66.55,66.58,66.54,66.55,25896.0,57.3376,57.3635,57.329,57.3376,25896.0
2016-06-07 13:00:00,66.56,66.58,66.54,66.56,17092.0,57.3462,57.3635,57.329,57.3462,17092.0
2016-06-07 13:10:00,66.56,66.61,66.54,66.6,62385.0,57.3462,57.3893,57.329,57.3807,62385.0
2016-06-07 13:20:00,66.61,66.67,66.6,66.66,12527.0,57.3893,57.441,57.3807,57.4324,12527.0
2016-06-07 13:30:00,66.65,66.67,66.63,66.64,8988.0,57.4238,57.441,57.4066,57.4152,8988.0
2016-06-07 13:40:00,66.64,66.64,66.62,66.64,6639.0,57.4152,57.4152,57.3979,57.4152,6639.0
2016-06-07 13:50:00,66.63,66.64,66.57,66.57,13714.0,57.4066,57.4152,57.3549,57.3549,13714.0
2016-06-07 14:00:00,66.57,66.63,66.57,66.63,12332.0,57.3549,57.4066,57.3549,57.4066,12332.0
2016-06-07 14:10:00,66.63,66.71,66.63,66.69,36280.0,57.4066,57.4755,57.4066,57.4583,36280.0
2016-06-07 14:20:00,66.68,66.73,66.67,66.71,16809.0,57.4496,57.4927,57.441,57.4755,16809.0
2016-06-07 14:30:00,66.71,66.74,66.69,66.72,25548.0,57.4755,57.5013,57.4583,57.4841,25548.0
2016-06-07 14:40:00,66.71,66.75,66.69,66.73,22584.0,57.4755,57.5099,57.4583,57.4927,22584.0
2016-06-07 14:50:00,66.73,66.75,66.69,66.7,22434.0,57.4927,57.5099,57.4583,57.4669,22434.0
2016-06-07 15:00:00,66.69,66.73,66.67,66.69,23658.0,57.4583,57.4927,57.441,57.4583,23658.0
2016-06-07 15:10:00,66.7,66.7,66.66,66.68,20473.0,57.4669,57.4669,57.4324,57.4496,20473.0
2016-06-07 15:20:00,66.67,66.68,66.64,66.68,24771.0,57.441,57.4496,57.4152,57.4496,24771.0
2016-06-07 15:30:00,66.67,66.68,66.58,66.6,40055.0,57.441,57.4496,57.3635,57.3807,40055.0
2016-06-07 15:40:00,66.61,66.61,66.52,66.54,50465.0,57.3893,57.3893,57.3118,57.329,50465.0
2016-06-07 15:50:00,66.53,66.61,66.53,66.61,226840.0,57.3204,57.3893,57.3204,57.3893,226840.0
2016-06-08 09:30:00,66.47,66.61,66.32,66.61,40453.0,57.2687,57.3893,57.1395,57.3893,40453.0
2016-06-08 09:40:00,66.61,66.71,66.59,66.63,23442.0,57.3893,57.4755,57.3721,57.4066,23442.0
2016-06-08 09:50:00,66.62,66.68,66.58,66.62,93525.0,57.3979,57.4496,57.3635,57.3979,93525.0
2016-06-08 10:00:00,66.61,66.64,66.51,66.54,28463.0,57.3893,57.4152,57.3032,57.329,28463.0
2016-06-08 10:10:00,66.53,66.56,66.47,66.53,25943.0,57.3204,57.3462,57.2687,57.3204,25943.0
2016-06-08 10:20:00,66.53,66.57,66.5,66.5,20353.0,57.3204,57.3549,57.2946,57.2946,20353.0
2016-06-08 10:30:00,66.5,66.56,66.48,66.5,14030.0,57.2946,57.3462,57.2773,57.2946,14030.0
2016-06-08 10:40:00,66.49,66.56,66.48,66.51,21966.0,57.2859,57.3462,57.2773,57.3032,21966.0
2016-06-08 10:50:00,66.5,66.52,66.48,66.48,27395.0,57.2946,57.3118,57.2773,57.2773,27395.0
2016-06-08 11:00:00,66.49,66.5,66.39,66.42,24409.0,57.2859,57.2946,57.1998,57.2256,24409.0
2016-06-08 11:10:00,66.41,66.46,66.4,66.44,26014.0,57.217,57.2601,57.2084,57.2429,26014.0
2016-06-08 11:20:00,66.45,66.52,66.44,66.49,15836.0,57.2515,57.3118,57.2429,57.2859,15836.0
2016-06-08 11:30:00,66.49,66.55,66.49,66.54,12571.0,57.2859,57.3376,57.2859,57.329,12571.0
2016-06-08 11:40:00,66.54,66.62,66.53,66.59,38594.0,57.329,57.3979,57.3204,57.3721,38594.0
2016-06-08 11:50:00,66.59,66.6,66.56,66.59,13547.0,57.3721,57.3807,57.3462,57.3721,13547.0
2016-06-08 12:00:00,66.59,66.63,66.59,66.59,18569.0,57.3721,57.4066,57.3721,57.3721,18569.0
2016-06-08 12:10:00,66.6,66.6,66.57,66.57,14816.0,57.3807,57.3807,57.3549,57.3549,14816.0
2016-06-08 12:20:00,66.58,66.66,66.58,66.65,78073.0,57.3635,57.4324,57.3635,57.4238,78073.0
2016-06-08 12:30:00,66.66,66.67,66.59,66.59,8822.0,57.4324,57.441,57.3721,57.3721,8822.0
2016-06-08 12:40:00,66.59,66.59,66.51,66.52,10332.0,57.3721,57.3721,57.3032,57.3118,10332.0
2016-06-08 12:50:00,66.52,66.54,66.49,66.53,21804.0,57.3118,57.329,57.2859,57.3204,21804.0
2016-06-08 13:00:00,66.53,66.57,66.52,66.53,12454.0,57.3204,57.3549,57.3118,57.3204,12454.0
2016-06-08 13:10:00,66.52,66.54,66.51,66.54,13860.0,57.3118,57.329,57.3032,57.329,13860.0
2016-06-08 13:20:00,66.54,66.54,66.48,66.5,17570.0,57.329,57.329,57.2773,57.2946,17570.0
2016-06-08 13:30:00,66.5,66.54,66.49,66.53,11413.0,57.2946,57.329,57.2859,57.3204,11413.0
2016-06-08 13:40:00,66.53,66.54,66.49,66.51,14829.0,57.3204,57.329,57.2859,57.3032,14829.0
2016-06-08 13:50:00,66.51,66.57,66.51,66.57,11680.0,57.3032,57.3549,57.3032,57.3549,11680.0
2016-06-08 14:00:00,66.57,66.58,66.56,66.57,9187.0,57.3549,57.3635,57.3462,57.3549,9187.0
2016-06-08 14:10:00,66.58,66.66,66.57,66.61,21777.0,57.3635,57.4324,57.3549,57.3893,21777.0
2016-06-08 14:20:00,66.61,66.66,66.57,66.66,14689.0,57.3893,57.4324,57.3549,57.4324,14689.0
2016-06-08 14:30:00,66.65,66.66,66.62,66.63,26210.0,57.4238,57.4324,57.3979,57.4066,26210.0
2016-06-08 14:40:00,66.63,66.65,66.6,66.6,23045.0,57.4066,57.4238,57.3807,57.3807,23045.0
2016-06-08 14:50:00,66.61,66.61,66.57,66.58,18215.0,57.3893,57.3893,57.3549,57.3635,18215.0
2016-06-08 15:00:00,66.58,66.59,66.55,66.59,12830.0,57.3635,57.3721,57.3376,57.3721,12830.0
2016-06-08 15:10:00,66.59,66.59,66.53,66.53,34242.0,57.3721,57.3721,57.3204,57.3204,34242.0
2016-06-08 15:20:00,66.53,66.53,66.49,66.5,29633.0,57.3204,57.3204,57.2859,57.2946,29633.0
2016-06-08 15:30:00,66.5,66.57,66.49,66.57,31453.0,57.2946,57.3549,57.2859,57.3549,31453.0
2016-06-08 15:40:00,66.57,66.62,66.56,66.6,36077.0,57.3549,57.3979,57.3462,57.3807,36077.0
2016-06-08 15:50:00,66.6,66.63,66.54,66.56,105511.0,57.3807,57.4066,57.329,57.3462,105511.0
2016-06-09 09:30:00,66.39,66.52,65.97,66.44,49263.0,57.1998,57.3118,56.8379,57.2429,49263.0
2016-06-09 09:40:00,66.44,66.53,66.37,66.53,26405.0,57.2429,57.3204,57.1826,57.3204,26405.0
2016-06-09 09:50:00,66.54,66.55,66.45,66.47,48337.0,57.329,57.3376,57.2515,57.2687,48337.0
2016-06-09 10:00:00,66.46,66.5,66.43,66.48,39039.0,57.2601,57.2946,57.2342,57.2773,39039.0
2016-06-09 10:10:00,66.49,66.54,66.44,66.5,30757.0,57.2859,57.329,57.2429,57.2946,30757.0
2016-06-09 10:20:00,66.48,66.54,66.45,66.52,30704.0,57.2773,57.329,57.2515,57.3118,30704.0
2016-06-09 10:30:00,66.52,66.56,66.46,66.55,23333.0,57.3118,57.3462,57.2601,57.3376,23333.0
2016-06-09 10:40:00,66.53,66.59,66.53,66.58,15419.0,57.3204,57.3721,57.3204,57.3635,15419.0
2016-06-09 10:50:00,66.59,66.59,66.55,66.56,14567.0,57.3721,57.3721,57.3376,57.3462,14567.0
2016-06-09 11:00:00,66.57,66.62,66.54,66.59,11891.0,57.3549,57.3979,57.329,57.3721,11891.0
2016-06-09 11:10:00,66.59,66.59,66.51,66.51,10686.0,57.3721,57.3721,57.3032,57.3032,10686.0
2016-06-09 11:20:00,66.52,66.53,66.43,66.45,25315.0,57.3118,57.3204,57.2342,57.2515,25315.0
2016-06-09 11:30:00,66.44,66.46,66.39,66.43,32967.0,57.2429,57.2601,57.1998,57.2342,32967.0
2016-06-09 11:40:00,66.42,66.45,66.38,66.43,15954.0,57.2256,57.2515,57.1912,57.2342,15954.0
2016-06-09 11:50:00,66.42,66.47,66.38,66.47,17610.0,57.2256,57.2687,57.1912,57.2687,17610.0
2016-06-09 12:00:00,66.47,66.51,66.44,66.5,10612.0,57.2687,57.3032,57.2429,57.2946,10612.0
2016-06-09 12:10:00,66.5,66.53,66.47,66.5,11067.0,57.2946,57.3204,57.2687,57.2946,11067.0
2016-06-09 12:20:00,66.5,66.57,66.49,66.56,21545.0,57.2946,57.3549,57.2859,57.3462,21545.0
2016-06-09 12:30:00,66.56,66.62,66.56,66.57,14965.0,57.3462,57.3979,57.3462,57.3549,14965.0
2016-06-09 12:40:00,66.58,66.59,66.53,66.57,19152.0,57.3635,57.3721,57.3204,57.3549,19152.0
2016-06-09 12:50:00,66.57,66.59,66.55,66.58,21788.0,57.3549,57.3721,57.3376,57.3635,21788.0
2016-06-09 13:00:00,66.58,66.59,66.54,66.58,10421.0,57.3635,57.3721,57.329,57.3635,10421.0
2016-06-09 13:10:00,66.58,66.65,66.58,66.64,18060.0,57.3635,57.4238,57.3635,57.4152,18060.0
2016-06-09 13:20:00,66.64,66.66,66.59,66.66,20724.0,57.4152,57.4324,57.3721,57.4324,20724.0
2016-06-09 13:30:00,66.66,66.69,66.65,66.66,7109.0,57.4324,57.4583,57.4238,57.4324,7109.0
2016-06-09 13:40:00,66.66,66.67,66.63,66.63,9039.0,57.4324,57.441,57.4066,57.4066,9039.0
2016-06-09 13:50:00,66.63,66.63,66.56,66.6,17845.0,57.4066,57.4066,57.3462,57.3807,17845.0
2016-06-09 14:00:00,66.6,66.6,66.58,66.59,8200.0,57.3807,57.3807,57.3635,57.3721,8200.0
2016-06-09 14:10:00,66.59,66.63,66.58,66.61,21608.0,57.3721,57.4066,57.3635,57.3893,21608.0
2016-06-09 14:20:00,66.61,66.67,66.59,66.62,14547.0,57.3893,57.441,57.3721,57.3979,14547.0
2016-06-09 14:30:00,66.62,66.71,66.6,66.68,35333.0,57.3979,57.4755,57.3807,57.4496,35333.0
2016-06-09 14:40:00,66.69,66.71,66.65,66.66,15166.0,57.4583,57.4755,57.4238,57.4324,15166.0
2016-06-09 14:50:00,66.66,66.69,66.65,66.67,15092.0,57.4324,57.4583,57.4238,57.441,15092.0
2016-06-09 15:00:00,66.68,66.72,66.68,66.72,18384.0,57.4496,57.4841,57.4496,57.4841,18384.0
2016-06-09 15:10:00,66.73,66.73,66.63,66.66,17210.0,57.4927,57.4927,57.4066,57.4324,17210.0
2016-06-09 15:20:00,66.65,66.66,66.62,66.66,22787.0,57.4238,57.4324,57.3979,57.4324,22787.0
2016-06-09 15:30:00,66.65,66.72,66.64,66.72,29318.0,57.4238,57.4841,57.4152,57.4841,29318.0
2016-06-09 15:40:00,66.72,66.74,66.66,66.68,46873.0,57.4841,57.5013,57.4324,57.4496,46873.0
2016-06-09 15:50:00,66.69,66.71,66.63,66.64,158093.0,57.4583,57.4755,57.4066,57.4152,158093.0
2016-06-10 09:30:00,66.19,66.43,66.13,66.34,36763.0,57.0275,57.2342,56.9758,57.1567,36763.0
2016-06-10 09:40:00,66.33,66.49,66.33,66.39,22725.0,57.1481,57.2859,57.1481,57.1998,22725.0
2016-06-10 09:50:00,66.38,66.42,66.33,66.35,25997.0,57.1912,57.2256,57.1481,57.1653,25997.0
2016-06-10 10:00:00,66.35,66.41,66.3,66.32,32084.0,57.1653,57.217,57.1222,57.1395,32084.0
2016-06-10 10:10:00,66.3,66.36,66.29,66.33,29735.0,57.1222,57.1739,57.1136,57.1481,29735.0
2016-06-10 10:20:00,66.34,66.5,66.32,66.49,26700.0,57.1567,57.2946,57.1395,57.2859,26700.0
2016-06-10 10:30:00,66.48,66.51,66.46,66.48,20497.0,57.2773,57.3032,57.2601,57.2773,20497.0
2016-06-10 10:40:00,66.48,66.49,66.4,66.41,18874.0,57.2773,57.2859,57.2084,57.217,18874.0
2016-06-10 10:50:00,66.41,66.47,66.4,66.46,27440.0,57.217,57.2687,57.2084,57.2601,27440.0
2016-06-10 11:00:00,66.46,66.52,66.42,66.52,17621.0,57.2601,57.3118,57.2256,57.3118,17621.0
2016-06-10 11:10:00,66.51,66.56,66.49,66.53,33412.0,57.3032,57.3462,57.2859,57.3204,33412.0
2016-06-10 11:20:00,66.55,66.57,66.47,66.47,87124.0,57.3376,57.3549,57.2687,57.2687,87124.0
2016-06-10 11:30:00,66.47,66.49,66.4,66.41,44068.0,57.2687,57.2859,57.2084,57.217,44068.0
2016-06-10 11:40:00,66.4,66.44,66.37,66.4,13011.0,57.2084,57.2429,57.1826,57.2084,13011.0
2016-06-10 11:50:00,66.39,66.44,66.37,66.43,51112.0,57.1998,57.2429,57.1826,57.2342,51112.0
2016-06-10 12:00:00,66.43,66.47,66.4,66.4,15729.0,57.2342,57.2687,57.2084,57.2084,15729.0
2016-06-10 12:10:00,66.39,66.4,66.36,66.37,13035.0,57.1998,57.2084,57.1739,57.1826,13035.0
2016-06-10 12:20:00,66.37,66.38,66.32,66.33,14504.0,57.1826,57.1912,57.1395,57.1481,14504.0
2016-06-10 12:30:00,66.33,66.34,66.27,66.31,23726.0,57.1481,57.1567,57.0964,57.1309,23726.0
2016-06-10 12:40:00,66.31,66.34,66.3,66.31,11033.0,57.1309,57.1567,57.1222,57.1309,11033.0
2016-06-10 12:50:00,66.3,66.35,66.29,66.32,10095.0,57.1222,57.1653,57.1136,57.1395,10095.0
2016-06-10 13:00:00,66.33,66.34,66.28,66.31,13713.0,57.1481,57.1567,57.105,57.1309,13713.0
2016-06-10 13:10:00,66.31,66.38,66.31,66.36,12466.0,57.1309,57.1912,57.1309,57.1739,12466.0
2016-06-10 13:20:00,66.36,66.44,66.35,66.42,17124.0,57.1739,57.2429,57.1653,57.2256,17124.0
2016-06-10 13:30:00,66.42,66.44,66.34,66.34,25211.0,57.2256,57.2429,57.1567,57.1567,25211.0
2016-06-10 13:40:00,66.34,66.38,66.28,66.28,29324.0,57.1567,57.1912,57.105,57.105,29324.0
2016-06-10 13:50:00,66.28,66.28,66.23,66.27,22904.0,57.105,57.105,57.0619,57.0964,22904.0
2016-06-10 14:00:00,66.26,66.27,66.2,66.23,20056.0,57.0878,57.0964,57.0361,57.0619,20056.0
2016-06-10 14:10:00,66.23,66.28,66.21,66.23,21901.0,57.0619,57.105,57.0447,57.0619,21901.0
2016-06-10 14:20:00,66.23,66.3,66.23,66.25,20927.0,57.0619,57.1222,57.0619,57.0792,20927.0
2016-06-10 14:30:00,66.25,66.29,66.22,66.28,16153.0,57.0792,57.1136,57.0533,57.105,16153.0
2016-06-10 14:40:00,66.29,66.3,66.23,66.25,19355.0,57.1136,57.1222,57.0619,57.0792,19355.0
2016-06-10 14:50:00,66.24,66.28,66.22,66.28,18185.0,57.0705,57.105,57.0533,57.105,18185.0
2016-06-10 15:00:00,66.28,66.28,66.24,66.25,20941.0,57.105,57.105,57.0705,57.0792,20941.0
2016-06-10 15:10:00,66.24,66.29,66.22,66.26,29153.0,57.0705,57.1136,57.0533,57.0878,29153.0
2016-06-10 15:20:00,66.26,66.34,66.26,66.34,26211.0,57.0878,57.1567,57.0878,57.1567,26211.0
2016-06-10 15:30:00,66.35,66.39,66.33,66.37,34123.0,57.1653,57.1998,57.1481,57.1826,34123.0
2016-06-10 15:40:00,66.37,66.47,66.34,66.45,43530.0,57.1826,57.2687,57.1567,57.2515,43530.0
2016-06-10 15:50:00,66.44,66.45,66.35,66.35,88756.0,57.2429,57.2515,57.1653,57.1653,88756.0
2016-06-13 09:30:00,66.26,66.44,66.25,66.33,58574.0,57.0878,57.2429,57.0792,57.1481,58574.0
2016-06-13 09:40:00,66.36,66.46,66.35,66.41,38209.0,57.1739,57.2601,57.1653,57.217,38209.0
2016-06-13 09:50:00,66.42,66.49,66.39,66.43,38106.0,57.2256,57.2859,57.1998,57.2342,38106.0
2016-06-13 10:00:00,66.42,66.45,66.35,66.36,38452.0,57.2256,57.2515,57.1653,57.1739,38452.0
2016-06-13 10:10:00,66.36,66.44,66.35,66.39,42632.0,57.1739,57.2429,57.1653,57.1998,42632.0
2016-06-13 10:20:00,66.38,66.42,66.28,66.33,24461.0,57.1912,57.2256,57.105,57.1481,24461.0
2016-06-13 10:30:00,66.35,66.44,66.35,66.36,23304.0,57.1653,57.2429,57.1653,57.1739,23304.0
2016-06-13 10:40:00,66.37,66.43,66.37,66.39,17108.0,57.1826,57.2342,57.1826,57.1998,17108.0
2016-06-13 10:50:00,66.37,66.38,66.33,66.36,26716.0,57.1826,57.1912,57.1481,57.1739,26716.0
2016-06-13 11:00:00,66.36,66.36,66.25,66.28,42124.0,57.1739,57.1739,57.0792,57.105,42124.0
2016-06-13 11:10:00,66.3,66.31,66.19,66.19,38894.0,57.1222,57.1309,57.0275,57.0275,38894.0
2016-06-13 11:20:00,66.19,66.21,66.15,66.18,25516.0,57.0275,57.0447,56.993,57.0189,25516.0
2016-06-13 11:30:00,66.17,66.21,66.07,66.07,33307.0,57.0102,57.0447,56.9241,56.9241,33307.0
2016-06-13 11:40:00,66.08,66.1,66.05,66.06,13455.0,56.9327,56.9499,56.9068,56.9155,13455.0
2016-06-13 11:50:00,66.06,66.09,66.05,66.06,11907.0,56.9155,56.9413,56.9068,56.9155,11907.0
2016-06-13 12:00:00,66.06,66.14,66.05,66.07,25400.0,56.9155,56.9844,56.9068,56.9241,25400.0
2016-06-13 12:10:00,66.08,66.08,66.04,66.06,56416.0,56.9327,56.9327,56.8982,56.9155,56416.0
2016-06-13 12:20:00,66.05,66.11,66.01,66.07,42460.0,56.9068,56.9585,56.8724,56.9241,42460.0
2016-06-13 12:30:00,66.08,66.09,66.03,66.05,28624.0,56.9327,56.9413,56.8896,56.9068,28624.0
2016-06-13 12:40:00,66.05,66.08,66.03,66.04,15930.0,56.9068,56.9327,56.8896,56.8982,15930.0
2016-06-13 12:50:00,66.05,66.08,66.03,66.06,51186.0,56.9068,56.9327,56.8896,56.9155,51186.0
2016-06-13 13:00:00,66.05,66.08,66.02,66.04,58912.0,56.9068,56.9327,56.881,56.8982,58912.0
2016-06-13 13:10:00,66.04,66.08,66.03,66.06,19541.0,56.8982,56.9327,56.8896,56.9155,19541.0
2016-06-13 13:20:00,66.06,66.15,66.06,66.15,12055.0,56.9155,56.993,56.9155,56.993,12055.0
2016-06-13 13:30:00,66.14,66.16,66.05,66.05,23321.0,56.9844,57.0016,56.9068,56.9068,23321.0
2016-06-13 13:40:00,66.04,66.16,66.03,66.09,12943.0,56.8982,57.0016,56.8896,56.9413,12943.0
2016-06-13 13:50:00,66.09,66.09,65.98,66.03,22604.0,56.9413,56.9413,56.8465,56.8896,22604.0
2016-06-13 14:00:00,66.04,66.1,66.02,66.1,13247.0,56.8982,56.9499,56.881,56.9499,13247.0
2016-06-13 14:10:00,66.11,66.16,66.1,66.12,21823.0,56.9585,57.0016,56.9499,56.9672,21823.0
2016-06-13 14:20:00,66.12,66.12,66.03,66.06,26288.0,56.9672,56.9672,56.8896,56.9155,26288.0
2016-06-13 14:30:00,66.07,66.13,66.04,66.11,17554.0,56.9241,56.9758,56.8982,56.9585,17554.0
2016-06-13 14:40:00,66.11,66.18,66.1,66.14,27068.0,56.9585,57.0189,56.9499,56.9844,27068.0
2016-06-13 14:50:00,66.14,66.15,66.07,66.08,17123.0,56.9844,56.993,56.9241,56.9327,17123.0
2016-06-13 15:00:00,66.08,66.11,66.01,66.01,31645.0,56.9327,56.9585,56.8724,56.8724,31645.0
2016-06-13 15:10:00,66.01,66.03,65.94,65.98,33126.0,56.8724,56.8896,56.8121,56.8465,33126.0
2016-06-13 15:20:00,65.98,65.99,65.89,65.94,33550.0,56.8465,56.8552,56.769,56.8121,33550.0
2016-06-13 15:30:00,65.93,65.99,65.86,65.88,46036.0,56.8035,56.8552,56.7431,56.7604,46036.0
2016-06-13 15:40:00,65.88,65.88,65.77,65.84,60458.0,56.7604,56.7604,56.6656,56.7259,60458.0
2016-06-13 15:50:00,65.84,65.86,65.78,65.82,137193.0,56.7259,56.7431,56.6742,56.7087,137193.0
2016-06-14 09:30:00,65.55,65.76,65.42,65.48,53333.0,56.4761,56.657,56.3641,56.4158,53333.0
2016-06-14 09:40:00,65.5,65.71,65.49,65.69,39668.0,56.433,56.6139,56.4244,56.5967,39668.0
2016-06-14 09:50:00,65.69,65.74,65.64,65.71,40694.0,56.5967,56.6398,56.5536,56.6139,40694.0
2016-06-14 10:00:00,65.71,65.74,65.58,65.62,48452.0,56.6139,56.6398,56.5019,56.5364,48452.0
2016-06-14 10:10:00,65.63,65.67,65.6,65.62,27572.0,56.545,56.5795,56.5191,56.5364,27572.0
2016-06-14 10:20:00,65.62,65.65,65.54,65.6,31894.0,56.5364,56.5622,56.4674,56.5191,31894.0
2016-06-14 10:30:00,65.6,65.69,65.55,65.61,34445.0,56.5191,56.5967,56.4761,56.5278,34445.0
2016-06-14 10:40:00,65.63,65.71,65.56,65.62,28813.0,56.545,56.6139,56.4847,56.5364,28813.0
2016-06-14 10:50:00,65.63,65.64,65.54,65.6,19897.0,56.545,56.5536,56.4674,56.5191,19897.0
2016-06-14 11:00:00,65.59,65.63,65.51,65.57,75553.0,56.5105,56.545,56.4416,56.4933,75553.0
2016-06-14 11:10:00,65.57,65.6,65.46,65.55,55295.0,56.4933,56.5191,56.3985,56.4761,55295.0
2016-06-14 11:20:00,65.56,65.68,65.55,65.6,26369.0,56.4847,56.5881,56.4761,56.5191,26369.0
2016-06-14 11:30:00,65.6,65.69,65.57,65.69,38121.0,56.5191,56.5967,56.4933,56.5967,38121.0
2016-06-14 11:40:00,65.69,65.73,65.62,65.64,33810.0,56.5967,56.6311,56.5364,56.5536,33810.0
2016-06-14 11:50:00,65.64,65.71,65.63,65.65,15385.0,56.5536,56.6139,56.545,56.5622,15385.0
2016-06-14 12:00:00,65.65,65.67,65.59,65.62,28685.0,56.5622,56.5795,56.5105,56.5364,28685.0
2016-06-14 12:10:00,65.64,65.7,65.62,65.67,23009.0,56.5536,56.6053,56.5364,56.5795,23009.0
2016-06-14 12:20:00,65.69,65.83,65.69,65.81,20672.0,56.5967,56.7173,56.5967,56.7001,20672.0
2016-06-14 12:30:00,65.82,65.82,65.73,65.74,17499.0,56.7087,56.7087,56.6311,56.6398,17499.0
2016-06-14 12:40:00,65.75,65.79,65.68,65.77,18349.0,56.6484,56.6828,56.5881,56.6656,18349.0
2016-06-14 12:50:00,65.79,65.82,65.75,65.78,15323.0,56.6828,56.7087,56.6484,56.6742,15323.0
2016-06-14 13:00:00,65.78,65.82,65.76,65.78,19579.0,56.6742,56.7087,56.657,56.6742,19579.0
2016-06-14 13:10:00,65.76,65.76,65.68,65.71,28895.0,56.657,56.657,56.5881,56.6139,28895.0
2016-06-14 13:20:00,65.72,65.76,65.68,65.68,18611.0,56.6225,56.657,56.5881,56.5881,18611.0
2016-06-14 13:30:00,65.69,65.77,65.69,65.73,17369.0,56.5967,56.6656,56.5967,56.6311,17369.0
2016-06-14 13:40:00,65.72,65.73,65.67,65.69,30544.0,56.6225,56.6311,56.5795,56.5967,30544.0
2016-06-14 13:50:00,65.68,65.69,65.65,65.66,17717.0,56.5881,56.5967,56.5622,56.5708,17717.0
2016-06-14 14:00:00,65.66,65.72,65.65,65.67,19897.0,56.5708,56.6225,56.5622,56.5795,19897.0
2016-06-14 14:10:00,65.68,65.78,65.64,65.76,24801.0,56.5881,56.6742,56.5536,56.657,24801.0
2016-06-14 14:20:00,65.76,65.8,65.73,65.8,21527.0,56.657,56.6915,56.6311,56.6915,21527.0
2016-06-14 14:30:00,65.79,65.8,65.62,65.65,30049.0,56.6828,56.6915,56.5364,56.5622,30049.0
2016-06-14 14:40:00,65.66,65.71,65.62,65.63,15788.0,56.5708,56.6139,56.5364,56.545,15788.0
2016-06-14 14:50:00,65.63,65.63,65.52,65.56,20578.0,56.545,56.545,56.4502,56.4847,20578.0
2016-06-14 15:00:00,65.55,65.69,65.49,65.67,26466.0,56.4761,56.5967,56.4244,56.5795,26466.0
2016-06-14 15:10:00,65.67,65.77,65.65,65.73,36942.0,56.5795,56.6656,56.5622,56.6311,36942.0
2016-06-14 15:20:00,65.73,65.84,65.72,65.81,42716.0,56.6311,56.7259,56.6225,56.7001,42716.0
2016-06-14 15:30:00,65.81,65.81,65.73,65.78,46455.0,56.7001,56.7001,56.6311,56.6742,46455.0
2016-06-14 15:40:00,65.78,65.85,65.67,65.67,65603.0,56.6742,56.7345,56.5795,56.5795,65603.0
2016-06-14 15:50:00,65.67,65.72,65.66,65.7,99219.0,56.5795,56.6225,56.5708,56.6053,99219.0
2016-06-15 09:30:00,65.81,65.81,65.52,65.64,39632.0,56.7001,56.7001,56.4502,56.5536,39632.0
2016-06-15 09:40:00,65.66,65.76,65.63,65.72,32224.0,56.5708,56.657,56.545,56.6225,32224.0
2016-06-15 09:50:00,65.74,65.79,65.72,65.76,22688.0,56.6398,56.6828,56.6225,56.657,22688.0
2016-06-15 10:00:00,65.78,65.8,65.65,65.69,29212.0,56.6742,56.6915,56.5622,56.5967,29212.0
2016-06-15 10:10:00,65.69,65.71,65.59,65.63,25723.0,56.5967,56.6139,56.5105,56.545,25723.0
2016-06-15 10:20:00,65.62,65.62,65.55,65.56,32754.0,56.5364,56.5364,56.4761,56.4847,32754.0
2016-06-15 10:30:00,65.57,65.67,65.57,65.63,24310.0,56.4933,56.5795,56.4933,56.545,24310.0
2016-06-15 10:40:00,65.63,65.73,65.61,65.69,11873.0,56.545,56.6311,56.5278,56.5967,11873.0
2016-06-15 10:50:00,65.69,65.71,65.61,65.61,22423.0,56.5967,56.6139,56.5278,56.5278,22423.0
2016-06-15 11:00:00,65.61,65.68,65.6,65.62,16921.0,56.5278,56.5881,56.5191,56.5364,16921.0
2016-06-15 11:10:00,65.62,65.63,65.52,65.53,24928.0,56.5364,56.545,56.4502,56.4588,24928.0
2016-06-15 11:20:00,65.54,65.56,65.51,65.52,16046.0,56.4674,56.4847,56.4416,56.4502,16046.0
2016-06-15 11:30:00,65.51,65.53,65.49,65.5,17077.0,56.4416,56.4588,56.4244,56.433,17077.0
2016-06-15 11:40:00,65.51,65.53,65.49,65.51,18481.0,56.4416,56.4588,56.4244,56.4416,18481.0
2016-06-15 11:50:00,65.52,65.54,65.45,65.49,13023.0,56.4502,56.4674,56.3899,56.4244,13023.0
2016-06-15 12:00:00,65.49,65.55,65.47,65.49,18732.0,56.4244,56.4761,56.4071,56.4244,18732.0
2016-06-15 12:10:00,65.48,65.48,65.4,65.43,14505.0,56.4158,56.4158,56.3468,56.3727,14505.0
2016-06-15 12:20:00,65.43,65.47,65.42,65.45,24633.0,56.3727,56.4071,56.3641,56.3899,24633.0
2016-06-15 12:30:00,65.45,65.49,65.44,65.47,13556.0,56.3899,56.4244,56.3813,56.4071,13556.0
2016-06-15 12:40:00,65.47,65.48,65.38,65.39,17144.0,56.4071,56.4158,56.3296,56.3382,17144.0
2016-06-15 12:50:00,65.39,65.39,65.34,65.35,21338.0,56.3382,56.3382,56.2951,56.3037,21338.0
2016-06-15 13:00:00,65.35,65.41,65.33,65.37,24885.0,56.3037,56.3554,56.2865,56.321,24885.0
2016-06-15 13:10:00,65.37,65.42,65.35,65.41,15536.0,56.321,56.3641,56.3037,56.3554,15536.0
2016-06-15 13:20:00,65.42,65.53,65.42,65.5,17525.0,56.3641,56.4588,56.3641,56.433,17525.0
2016-06-15 13:30:00,65.5,65.54,65.48,65.54,18884.0,56.433,56.4674,56.4158,56.4674,18884.0
2016-06-15 13:40:00,65.54,65.6,65.52,65.6,16413.0,56.4674,56.5191,56.4502,56.5191,16413.0
2016-06-15 13:50:00,65.62,65.67,65.61,65.67,14029.0,56.5364,56.5795,56.5278,56.5795,14029.0
2016-06-15 14:00:00,65.69,65.79,65.52,65.55,47334.0,56.5967,56.6828,56.4502,56.4761,47334.0
2016-06-15 14:10:00,65.56,65.61,65.52,65.56,26264.0,56.4847,56.5278,56.4502,56.4847,26264.0
2016-06-15 14:20:00,65.57,65.61,65.53,65.53,24655.0,56.4933,56.5278,56.4588,56.4588,24655.0
2016-06-15 14:30:00,65.52,65.61,65.49,65.58,33488.0,56.4502,56.5278,56.4244,56.5019,33488.0
2016-06-15 14:40:00,65.57,65.68,65.55,65.62,23209.0,56.4933,56.5881,56.4761,56.5364,23209.0
2016-06-15 14:50:00,65.62,65.64,65.57,65.64,21320.0,56.5364,56.5536,56.4933,56.5536,21320.0
2016-06-15 15:00:00,65.63,65.66,65.59,65.63,22019.0,56.545,56.5708,56.5105,56.545,22019.0
2016-06-15 15:10:00,65.65,65.67,65.58,65.63,21597.0,56.5622,56.5795,56.5019,56.545,21597.0
2016-06-15 15:20:00,65.63,65.67,65.63,65.65,16248.0,56.545,56.5795,56.545,56.5622,16248.0
2016-06-15 15:30:00,65.65,65.66,65.5,65.5,32404.0,56.5622,56.5708,56.433,56.433,32404.0
2016-06-15 15:40:00,65.5,65.51,65.37,65.4,62193.0,56.433,56.4416,56.321,56.3468,62193.0
2016-06-15 15:50:00,65.4,65.4,65.29,65.35,126277.0,56.3468,56.3468,56.2521,56.3037,126277.0
2016-06-16 09:30:00,64.95,65.15,64.85,65.1,49563.0,55.9591,56.1314,55.873,56.0884,49563.0
2016-06-16 09:40:00,65.11,65.16,65.0,65.06,34868.0,56.097,56.14,56.0022,56.0539,34868.0
2016-06-16 09:50:00,65.06,65.06,64.85,64.86,30961.0,56.0539,56.0539,55.873,55.8816,30961.0
2016-06-16 10:00:00,64.87,65.05,64.87,65.05,54029.0,55.8902,56.0453,55.8902,56.0453,54029.0
2016-06-16 10:10:00,65.05,65.09,64.95,64.95,43049.0,56.0453,56.0797,55.9591,55.9591,43049.0
2016-06-16 10:20:00,64.95,64.97,64.85,64.95,41285.0,55.9591,55.9763,55.873,55.9591,41285.0
2016-06-16 10:30:00,64.95,64.97,64.87,64.87,39452.0,55.9591,55.9763,55.8902,55.8902,39452.0
2016-06-16 10:40:00,64.86,65.0,64.86,64.96,38329.0,55.8816,56.0022,55.8816,55.9677,38329.0
2016-06-16 10:50:00,64.96,65.01,64.91,65.0,47799.0,55.9677,56.0108,55.9247,56.0022,47799.0
2016-06-16 11:00:00,65.0,65.18,64.98,65.17,36593.0,56.0022,56.1573,55.985,56.1487,36593.0
2016-06-16 11:10:00,65.18,65.25,65.17,65.2,38096.0,56.1573,56.2176,56.1487,56.1745,38096.0
2016-06-16 11:20:00,65.2,65.39,65.15,65.35,25825.0,56.1745,56.3382,56.1314,56.3037,25825.0
2016-06-16 11:30:00,65.36,65.42,65.29,65.33,26143.0,56.3124,56.3641,56.2521,56.2865,26143.0
2016-06-16 11:40:00,65.33,65.34,65.24,65.25,13478.0,56.2865,56.2951,56.209,56.2176,13478.0
2016-06-16 11:50:00,65.25,65.28,65.21,65.23,24932.0,56.2176,56.2434,56.1831,56.2004,24932.0
2016-06-16 12:00:00,65.23,65.3,65.18,65.3,25542.0,56.2004,56.2607,56.1573,56.2607,25542.0
2016-06-16 12:10:00,65.31,65.42,65.27,65.41,22953.0,56.2693,56.3641,56.2348,56.3554,22953.0
2016-06-16 12:20:00,65.43,65.51,65.37,65.47,39606.0,56.3727,56.4416,56.321,56.4071,39606.0
2016-06-16 12:30:00,65.47,65.56,65.42,65.54,26549.0,56.4071,56.4847,56.3641,56.4674,26549.0
2016-06-16 12:40:00,65.53,65.64,65.51,65.53,20150.0,56.4588,56.5536,56.4416,56.4588,20150.0
2016-06-16 12:50:00,65.57,65.57,65.49,65.53,14602.0,56.4933,56.4933,56.4244,56.4588,14602.0
2016-06-16 13:00:00,65.54,65.62,65.51,65.56,24579.0,56.4674,56.5364,56.4416,56.4847,24579.0
2016-06-16 13:10:00,65.56,65.61,65.49,65.51,41147.0,56.4847,56.5278,56.4244,56.4416,41147.0
2016-06-16 13:20:00,65.5,65.53,65.45,65.48,29470.0,56.433,56.4588,56.3899,56.4158,29470.0
2016-06-16 13:30:00,65.48,65.52,65.41,65.5,29494.0,56.4158,56.4502,56.3554,56.433,29494.0
2016-06-16 13:40:00,65.51,65.51,65.38,65.43,30223.0,56.4416,56.4416,56.3296,56.3727,30223.0
2016-06-16 13:50:00,65.42,65.45,65.36,65.4,121599.0,56.3641,56.3899,56.3124,56.3468,121599.0
2016-06-16 14:00:00,65.39,65.43,65.35,65.4,109293.0,56.3382,56.3727,56.3037,56.3468,109293.0
2016-06-16 14:10:00,65.4,65.61,65.4,65.59,82982.0,56.3468,56.5278,56.3468,56.5105,82982.0
2016-06-16 14:20:00,65.59,65.61,65.49,65.53,67009.0,56.5105,56.5278,56.4244,56.4588,67009.0
2016-06-16 14:30:00,65.54,65.59,65.52,65.58,44713.0,56.4674,56.5105,56.4502,56.5019,44713.0
2016-06-16 14:40:00,65.57,65.7,65.56,65.7,36501.0,56.4933,56.6053,56.4847,56.6053,36501.0
2016-06-16 14:50:00,65.7,65.76,65.63,65.68,66236.0,56.6053,56.657,56.545,56.5881,66236.0
2016-06-16 15:00:00,65.68,65.7,65.64,65.69,54925.0,56.5881,56.6053,56.5536,56.5967,54925.0
2016-06-16 15:10:00,65.69,65.82,65.69,65.78,55302.0,56.5967,56.7087,56.5967,56.6742,55302.0
2016-06-16 15:20:00,65.78,65.9,65.74,65.89,56934.0,56.6742,56.7776,56.6398,56.769,56934.0
2016-06-16 15:30:00,65.89,65.96,65.88,65.92,53608.0,56.769,56.8293,56.7604,56.7948,53608.0
2016-06-16 15:40:00,65.93,66.02,65.93,66.01,75185.0,56.8035,56.881,56.8035,56.8724,75185.0
2016-06-16 15:50:00,66.0,66.03,65.93,66.01,164349.0,56.8638,56.8896,56.8035,56.8724,164349.0
2016-06-17 09:30:00,66.03,66.08,65.62,65.74,302643.0,56.8896,56.9327,56.5364,56.6398,302643.0
2016-06-17 09:40:00,65.73,65.74,65.51,65.51,33343.0,56.6311,56.6398,56.4416,56.4416,33343.0
2016-06-17 09:50:00,65.53,65.69,65.53,65.69,26716.0,56.4588,56.5967,56.4588,56.5967,26716.0
2016-06-17 10:00:00,65.68,65.68,65.56,65.66,29189.0,56.5881,56.5881,56.4847,56.5708,29189.0
2016-06-17 10:10:00,65.65,65.75,65.64,65.73,20231.0,56.5622,56.6484,56.5536,56.6311,20231.0
2016-06-17 10:20:00,65.73,65.76,65.64,65.65,23335.0,56.6311,56.657,56.5536,56.5622,23335.0
2016-06-17 10:30:00,65.63,65.64,65.49,65.59,12840.0,56.545,56.5536,56.4244,56.5105,12840.0
2016-06-17 10:40:00,65.59,65.65,65.56,65.61,16607.0,56.5105,56.5622,56.4847,56.5278,16607.0
2016-06-17 10:50:00,65.61,65.64,65.59,65.61,16398.0,56.5278,56.5536,56.5105,56.5278,16398.0
2016-06-17 11:00:00,65.61,65.62,65.53,65.53,11277.0,56.5278,56.5364,56.4588,56.4588,11277.0
2016-06-17 11:10:00,65.53,65.59,65.5,65.58,17387.0,56.4588,56.5105,56.433,56.5019,17387.0
2016-06-17 11:20:00,65.59,65.59,65.45,65.46,15541.0,56.5105,56.5105,56.3899,56.3985,15541.0
2016-06-17 11:30:00,65.46,65.5,65.45,65.47,54934.0,56.3985,56.433,56.3899,56.4071,54934.0
2016-06-17 11:40:00,65.48,65.48,65.4,65.43,48917.0,56.4158,56.4158,56.3468,56.3727,48917.0
2016-06-17 11:50:00,65.44,65.51,65.43,65.51,23485.0,56.3813,56.4416,56.3727,56.4416,23485.0
2016-06-17 12:00:00,65.51,65.63,65.51,65.61,7647.0,56.4416,56.545,56.4416,56.5278,7647.0
2016-06-17 12:10:00,65.62,65.64,65.58,65.59,11155.0,56.5364,56.5536,56.5019,56.5105,11155.0
2016-06-17 12:20:00,65.58,65.61,65.56,65.61,12144.0,56.5019,56.5278,56.4847,56.5278,12144.0
2016-06-17 12:30:00,65.61,65.65,65.55,65.62,31396.0,56.5278,56.5622,56.4761,56.5364,31396.0
2016-06-17 12:40:00,65.62,65.7,65.58,65.6,37445.0,56.5364,56.6053,56.5019,56.5191,37445.0
2016-06-17 12:50:00,65.61,65.62,65.57,65.59,16779.0,56.5278,56.5364,56.4933,56.5105,16779.0
2016-06-17 13:00:00,65.6,65.65,65.54,65.65,24356.0,56.5191,56.5622,56.4674,56.5622,24356.0
2016-06-17 13:10:00,65.65,65.67,65.62,65.67,28725.0,56.5622,56.5795,56.5364,56.5795,28725.0
2016-06-17 13:20:00,65.67,65.74,65.67,65.69,12226.0,56.5795,56.6398,56.5795,56.5967,12226.0
2016-06-17 13:30:00,65.7,65.71,65.66,65.68,9813.0,56.6053,56.6139,56.5708,56.5881,9813.0
2016-06-17 13:40:00,65.68,65.79,65.68,65.78,9415.0,56.5881,56.6828,56.5881,56.6742,9415.0
2016-06-17 13:50:00,65.79,65.84,65.77,65.8,19944.0,56.6828,56.7259,56.6656,56.6915,19944.0
2016-06-17 14:00:00,65.79,65.82,65.72,65.76,24089.0,56.6828,56.7087,56.6225,56.657,24089.0
2016-06-17 14:10:00,65.77,65.85,65.76,65.8,31033.0,56.6656,56.7345,56.657,56.6915,31033.0
2016-06-17 14:20:00,65.81,65.87,65.77,65.84,35739.0,56.7001,56.7518,56.6656,56.7259,35739.0
2016-06-17 14:30:00,65.85,65.89,65.81,65.89,58815.0,56.7345,56.769,56.7001,56.769,58815.0
2016-06-17 14:40:00,65.88,65.94,65.86,65.91,26082.0,56.7604,56.8121,56.7431,56.7862,26082.0
2016-06-17 14:50:00,65.92,65.95,65.91,65.95,27661.0,56.7948,56.8207,56.7862,56.8207,27661.0
2016-06-17 15:00:00,65.95,65.99,65.93,65.93,34151.0,56.8207,56.8552,56.8035,56.8035,34151.0
2016-06-17 15:10:00,65.93,66.03,65.93,65.96,41090.0,56.8035,56.8896,56.8035,56.8293,41090.0
2016-06-17 15:20:00,65.96,65.98,65.92,65.96,27847.0,56.8293,56.8465,56.7948,56.8293,27847.0
2016-06-17 15:30:00,65.96,65.96,65.84,65.84,61671.0,56.8293,56.8293,56.7259,56.7259,61671.0
2016-06-17 15:40:00,65.85,65.86,65.81,65.86,66039.0,56.7345,56.7431,56.7001,56.7431,66039.0
2016-06-17 15:50:00,65.86,65.89,65.84,65.85,153154.0,56.7431,56.769,56.7259,56.7345,153154.0
2016-06-20 09:30:00,66.64,66.77,66.46,66.72,45189.0,57.4152,57.5272,57.2601,57.4841,45189.0
2016-06-20 09:40:00,66.72,66.93,66.72,66.85,39668.0,57.4841,57.665,57.4841,57.5961,39668.0
2016-06-20 09:50:00,66.86,66.97,66.8,66.8,18660.0,57.6047,57.6995,57.553,57.553,18660.0
2016-06-20 10:00:00,66.78,66.78,66.67,66.7,28822.0,57.5358,57.5358,57.441,57.4669,28822.0
2016-06-20 10:10:00,66.71,66.71,66.62,66.67,14120.0,57.4755,57.4755,57.3979,57.441,14120.0
2016-06-20 10:20:00,66.67,66.68,66.63,66.67,17022.0,57.441,57.4496,57.4066,57.441,17022.0
2016-06-20 10:30:00,66.67,66.67,66.54,66.58,36812.0,57.441,57.441,57.329,57.3635,36812.0
2016-06-20 10:40:00,66.57,66.62,66.57,66.59,14515.0,57.3549,57.3979,57.3549,57.3721,14515.0
2016-06-20 10:50:00,66.58,66.63,66.56,66.63,20067.0,57.3635,57.4066,57.3462,57.4066,20067.0
2016-06-20 11:00:00,66.63,66.74,66.63,66.73,17149.0,57.4066,57.5013,57.4066,57.4927,17149.0
2016-06-20 11:10:00,66.73,66.74,66.67,66.72,25068.0,57.4927,57.5013,57.441,57.4841,25068.0
2016-06-20 11:20:00,66.71,66.75,66.68,66.71,19068.0,57.4755,57.5099,57.4496,57.4755,19068.0
2016-06-20 11:30:00,66.71,66.74,66.69,66.73,14197.0,57.4755,57.5013,57.4583,57.4927,14197.0
2016-06-20 11:40:00,66.74,66.76,66.63,66.63,11265.0,57.5013,57.5186,57.4066,57.4066,11265.0
2016-06-20 11:50:00,66.64,66.65,66.59,66.65,10238.0,57.4152,57.4238,57.3721,57.4238,10238.0
2016-06-20 12:00:00,66.64,66.65,66.61,66.62,12284.0,57.4152,57.4238,57.3893,57.3979,12284.0
2016-06-20 12:10:00,66.63,66.64,66.57,66.61,12655.0,57.4066,57.4152,57.3549,57.3893,12655.0
2016-06-20 12:20:00,66.61,66.61,66.54,66.56,10420.0,57.3893,57.3893,57.329,57.3462,10420.0
2016-06-20 12:30:00,66.57,66.6,66.55,66.56,39750.0,57.3549,57.3807,57.3376,57.3462,39750.0
2016-06-20 12:40:00,66.56,66.58,66.53,66.54,20443.0,57.3462,57.3635,57.3204,57.329,20443.0
2016-06-20 12:50:00,66.54,66.59,66.54,66.56,24478.0,57.329,57.3721,57.329,57.3462,24478.0
2016-06-20 13:00:00,66.56,66.6,66.56,66.58,16460.0,57.3462,57.3807,57.3462,57.3635,16460.0
2016-06-20 13:10:00,66.59,66.59,66.5,66.56,13214.0,57.3721,57.3721,57.2946,57.3462,13214.0
2016-06-20 13:20:00,66.56,66.59,66.5,66.52,13446.0,57.3462,57.3721,57.2946,57.3118,13446.0
2016-06-20 13:30:00,66.52,66.56,66.49,66.5,53392.0,57.3118,57.3462,57.2859,57.2946,53392.0
2016-06-20 13:40:00,66.5,66.55,66.49,66.53,19986.0,57.2946,57.3376,57.2859,57.3204,19986.0
2016-06-20 13:50:00,66.53,66.59,66.52,66.58,29588.0,57.3204,57.3721,57.3118,57.3635,29588.0
2016-06-20 14:00:00,66.58,66.65,66.54,66.6,34302.0,57.3635,57.4238,57.329,57.3807,34302.0
2016-06-20 14:10:00,66.59,66.6,66.51,66.56,29719.0,57.3721,57.3807,57.3032,57.3462,29719.0
2016-06-20 14:20:00,66.56,66.6,66.55,66.59,40486.0,57.3462,57.3807,57.3376,57.3721,40486.0
2016-06-20 14:30:00,66.59,66.63,66.57,66.58,28980.0,57.3721,57.4066,57.3549,57.3635,28980.0
2016-06-20 14:40:00,66.58,66.67,66.57,66.66,45085.0,57.3635,57.441,57.3549,57.4324,45085.0
2016-06-20 14:50:00,66.67,66.7,66.64,66.69,21617.0,57.441,57.4669,57.4152,57.4583,21617.0
2016-06-20 15:00:00,66.69,66.71,66.63,66.66,53355.0,57.4583,57.4755,57.4066,57.4324,53355.0
2016-06-20 15:10:00,66.66,66.67,66.56,66.57,71455.0,57.4324,57.441,57.3462,57.3549,71455.0
2016-06-20 15:20:00,66.57,66.57,66.5,66.53,28515.0,57.3549,57.3549,57.2946,57.3204,28515.0
2016-06-20 15:30:00,66.52,66.6,66.52,66.59,55456.0,57.3118,57.3807,57.3118,57.3721,55456.0
2016-06-20 15:40:00,66.58,66.63,66.48,66.5,105528.0,57.3635,57.4066,57.2773,57.2946,105528.0
2016-06-20 15:50:00,66.49,66.5,66.39,66.46,109194.0,57.2859,57.2946,57.1998,57.2601,109194.0
2016-06-21 09:30:00,66.82,66.89,66.73,66.85,85265.0,57.5703,57.6306,57.4927,57.5961,85265.0
2016-06-21 09:40:00,66.85,66.89,66.79,66.84,29388.0,57.5961,57.6306,57.5444,57.5875,29388.0
2016-06-21 09:50:00,66.84,66.85,66.76,66.78,53173.0,57.5875,57.5961,57.5186,57.5358,53173.0
2016-06-21 10:00:00,66.77,66.81,66.75,66.78,24224.0,57.5272,57.5616,57.5099,57.5358,24224.0
2016-06-21 10:10:00,66.79,66.87,66.77,66.81,29158.0,57.5444,57.6133,57.5272,57.5616,29158.0
2016-06-21 10:20:00,66.8,66.8,66.7,66.75,39677.0,57.553,57.553,57.4669,57.5099,39677.0
2016-06-21 10:30:00,66.75,66.78,66.67,66.72,75925.0,57.5099,57.5358,57.441,57.4841,75925.0
2016-06-21 10:40:00,66.72,66.74,66.67,66.72,43230.0,57.4841,57.5013,57.441,57.4841,43230.0
2016-06-21 10:50:00,66.72,66.77,66.66,66.66,36396.0,57.4841,57.5272,57.4324,57.4324,36396.0
2016-06-21 11:00:00,66.67,66.77,66.65,66.67,38221.0,57.441,57.5272,57.4238,57.441,38221.0
2016-06-21 11:10:00,66.66,66.76,66.65,66.71,16622.0,57.4324,57.5186,57.4238,57.4755,16622.0
2016-06-21 11:20:00,66.71,66.71,66.64,66.69,41198.0,57.4755,57.4755,57.4152,57.4583,41198.0
2016-06-21 11:30:00,66.7,66.7,66.61,66.65,26650.0,57.4669,57.4669,57.3893,57.4238,26650.0
2016-06-21 11:40:00,66.64,66.67,66.6,66.62,24011.0,57.4152,57.441,57.3807,57.3979,24011.0
2016-06-21 11:50:00,66.62,66.64,66.58,66.63,33233.0,57.3979,57.4152,57.3635,57.4066,33233.0
2016-06-21 12:00:00,66.62,66.64,66.6,66.63,19509.0,57.3979,57.4152,57.3807,57.4066,19509.0
2016-06-21 12:10:00,66.63,66.66,66.59,66.65,29612.0,57.4066,57.4324,57.3721,57.4238,29612.0
2016-06-21 12:20:00,66.65,66.73,66.62,66.73,24325.0,57.4238,57.4927,57.3979,57.4927,24325.0
2016-06-21 12:30:00,66.73,66.75,66.7,66.7,13816.0,57.4927,57.5099,57.4669,57.4669,13816.0
2016-06-21 12:40:00,66.7,66.72,66.68,66.68,20633.0,57.4669,57.4841,57.4496,57.4496,20633.0
2016-06-21 12:50:00,66.68,66.68,66.62,66.63,21455.0,57.4496,57.4496,57.3979,57.4066,21455.0
2016-06-21 13:00:00,66.63,66.63,66.59,66.6,17092.0,57.4066,57.4066,57.3721,57.3807,17092.0
2016-06-21 13:10:00,66.59,66.68,66.57,66.68,40102.0,57.3721,57.4496,57.3549,57.4496,40102.0
2016-06-21 13:20:00,66.67,66.67,66.63,66.64,24058.0,57.441,57.441,57.4066,57.4152,24058.0
2016-06-21 13:30:00,66.64,66.67,66.59,66.59,21153.0,57.4152,57.441,57.3721,57.3721,21153.0
2016-06-21 13:40:00,66.58,66.62,66.54,66.54,27442.0,57.3635,57.3979,57.329,57.329,27442.0
2016-06-21 13:50:00,66.55,66.64,66.53,66.62,20346.0,57.3376,57.4152,57.3204,57.3979,20346.0
2016-06-21 14:00:00,66.62,66.65,66.58,66.64,40077.0,57.3979,57.4238,57.3635,57.4152,40077.0
2016-06-21 14:10:00,66.65,66.76,66.65,66.71,57769.0,57.4238,57.5186,57.4238,57.4755,57769.0
2016-06-21 14:20:00,66.72,66.76,66.68,66.68,35523.0,57.4841,57.5186,57.4496,57.4496,35523.0
2016-06-21 14:30:00,66.68,66.79,66.68,66.73,22242.0,57.4496,57.5444,57.4496,57.4927,22242.0
2016-06-21 14:40:00,66.73,66.74,66.67,66.72,35044.0,57.4927,57.5013,57.441,57.4841,35044.0
2016-06-21 14:50:00,66.71,66.73,66.68,66.69,18938.0,57.4755,57.4927,57.4496,57.4583,18938.0
2016-06-21 15:00:00,66.69,66.7,66.64,66.69,28600.0,57.4583,57.4669,57.4152,57.4583,28600.0
2016-06-21 15:10:00,66.69,66.75,66.69,66.73,29150.0,57.4583,57.5099,57.4583,57.4927,29150.0
2016-06-21 15:20:00,66.74,66.79,66.7,66.78,42019.0,57.5013,57.5444,57.4669,57.5358,42019.0
2016-06-21 15:30:00,66.78,66.79,66.72,66.74,43194.0,57.5358,57.5444,57.4841,57.5013,43194.0
2016-06-21 15:40:00,66.74,66.74,66.63,66.7,57095.0,57.5013,57.5013,57.4066,57.4669,57095.0
2016-06-21 15:50:00,66.7,66.77,66.68,66.74,169585.0,57.4669,57.5272,57.4496,57.5013,169585.0
2016-06-22 09:30:00,66.68,67.12,66.61,67.08,57115.0,57.4496,57.8287,57.3893,57.7943,57115.0
2016-06-22 09:40:00,67.07,67.12,66.97,67.02,27683.0,57.7857,57.8287,57.6995,57.7426,27683.0
2016-06-22 09:50:00,67.01,67.05,66.97,67.05,17760.0,57.734,57.7684,57.6995,57.7684,17760.0
2016-06-22 10:00:00,67.05,67.16,66.99,67.12,20760.0,57.7684,57.8632,57.7167,57.8287,20760.0
2016-06-22 10:10:00,67.12,67.22,67.08,67.22,18004.0,57.8287,57.9149,57.7943,57.9149,18004.0
2016-06-22 10:20:00,67.22,67.26,67.16,67.21,28057.0,57.9149,57.9494,57.8632,57.9063,28057.0
2016-06-22 10:30:00,67.18,67.23,67.07,67.19,24184.0,57.8804,57.9235,57.7857,57.889,24184.0
2016-06-22 10:40:00,67.18,67.2,67.06,67.07,28520.0,57.8804,57.8977,57.777,57.7857,28520.0
2016-06-22 10:50:00,67.07,67.13,67.05,67.05,14457.0,57.7857,57.8373,57.7684,57.7684,14457.0
2016-06-22 11:00:00,67.05,67.08,66.98,67.03,22782.0,57.7684,57.7943,57.7081,57.7512,22782.0
2016-06-22 11:10:00,67.03,67.09,66.99,67.06,46965.0,57.7512,57.8029,57.7167,57.777,46965.0
2016-06-22 11:20:00,67.07,67.14,67.06,67.1,18733.0,57.7857,57.846,57.777,57.8115,18733.0
2016-06-22 11:30:00,67.1,67.1,66.91,66.94,28072.0,57.8115,57.8115,57.6478,57.6736,28072.0
2016-06-22 11:40:00,66.94,67.02,66.9,66.99,23742.0,57.6736,57.7426,57.6392,57.7167,23742.0
2016-06-22 11:50:00,66.98,67.04,66.97,67.04,10564.0,57.7081,57.7598,57.6995,57.7598,10564.0
2016-06-22 12:00:00,67.03,67.04,66.99,67.01,13376.0,57.7512,57.7598,57.7167,57.734,13376.0
2016-06-22 12:10:00,67.01,67.06,66.99,67.0,9380.0,57.734,57.777,57.7167,57.7253,9380.0
2016-06-22 12:20:00,67.0,67.01,66.88,66.9,11745.0,57.7253,57.734,57.622,57.6392,11745.0
2016-06-22 12:30:00,66.9,66.96,66.87,66.94,14924.0,57.6392,57.6909,57.6133,57.6736,14924.0
2016-06-22 12:40:00,66.94,67.0,66.93,66.94,17127.0,57.6736,57.7253,57.665,57.6736,17127.0
2016-06-22 12:50:00,66.94,66.99,66.92,66.98,23857.0,57.6736,57.7167,57.6564,57.7081,23857.0
2016-06-22 13:00:00,66.98,66.98,66.86,66.86,45287.0,57.7081,57.7081,57.6047,57.6047,45287.0
2016-06-22 13:10:00,66.84,66.87,66.79,66.85,29434.0,57.5875,57.6133,57.5444,57.5961,29434.0
2016-06-22 13:20:00,66.85,66.93,66.83,66.92,21012.0,57.5961,57.665,57.5789,57.6564,21012.0
2016-06-22 13:30:00,66.92,67.02,66.92,67.0,24447.0,57.6564,57.7426,57.6564,57.7253,24447.0
2016-06-22 13:40:00,67.0,67.06,67.0,67.01,14875.0,57.7253,57.777,57.7253,57.734,14875.0
2016-06-22 13:50:00,67.01,67.06,66.99,66.99,14127.0,57.734,57.777,57.7167,57.7167,14127.0
2016-06-22 14:00:00,66.99,67.06,66.96,67.02,59486.0,57.7167,57.777,57.6909,57.7426,59486.0
2016-06-22 14:10:00,67.02,67.09,67.01,67.04,18456.0,57.7426,57.8029,57.734,57.7598,18456.0
2016-06-22 14:20:00,67.03,67.1,67.0,67.09,23225.0,57.7512,57.8115,57.7253,57.8029,23225.0
2016-06-22 14:30:00,67.08,67.1,66.99,67.0,22218.0,57.7943,57.8115,57.7167,57.7253,22218.0
2016-06-22 14:40:00,67.0,67.03,66.95,66.97,24704.0,57.7253,57.7512,57.6823,57.6995,24704.0
2016-06-22 14:50:00,66.97,67.03,66.95,67.02,44449.0,57.6995,57.7512,57.6823,57.7426,44449.0
2016-06-22 15:00:00,67.02,67.07,66.95,66.96,43562.0,57.7426,57.7857,57.6823,57.6909,43562.0
2016-06-22 15:10:00,66.96,66.97,66.91,66.91,32318.0,57.6909,57.6995,57.6478,57.6478,32318.0
2016-06-22 15:20:00,66.91,66.91,66.83,66.83,34761.0,57.6478,57.6478,57.5789,57.5789,34761.0
2016-06-22 15:30:00,66.84,66.88,66.81,66.88,43951.0,57.5875,57.622,57.5616,57.622,43951.0
2016-06-22 15:40:00,66.87,66.89,66.8,66.83,71389.0,57.6133,57.6306,57.553,57.5789,71389.0
2016-06-22 15:50:00,66.83,66.88,66.77,66.82,99014.0,57.5789,57.622,57.5272,57.5703,99014.0
2016-06-23 09:30:00,67.46,67.56,67.41,67.52,37670.0,58.1217,58.2078,58.0786,58.1734,37670.0
2016-06-23 09:40:00,67.51,67.57,67.46,67.48,25289.0,58.1647,58.2164,58.1217,58.1389,25289.0
2016-06-23 09:50:00,67.48,67.48,67.37,67.41,18653.0,58.1389,58.1389,58.0441,58.0786,18653.0
2016-06-23 10:00:00,67.4,67.5,67.4,67.44,27916.0,58.07,58.1561,58.07,58.1044,27916.0
2016-06-23 10:10:00,67.44,67.45,67.34,67.34,25060.0,58.1044,58.113,58.0183,58.0183,25060.0
2016-06-23 10:20:00,67.35,67.49,67.35,67.41,31853.0,58.0269,58.1475,58.0269,58.0786,31853.0
2016-06-23 10:30:00,67.41,67.43,67.36,67.43,33133.0,58.0786,58.0958,58.0355,58.0958,33133.0
2016-06-23 10:40:00,67.43,67.48,67.39,67.41,81317.0,58.0958,58.1389,58.0614,58.0786,81317.0
2016-06-23 10:50:00,67.42,67.47,67.38,67.46,17746.0,58.0872,58.1303,58.0527,58.1217,17746.0
2016-06-23 11:00:00,67.46,67.54,67.46,67.51,35202.0,58.1217,58.1906,58.1217,58.1647,35202.0
2016-06-23 11:10:00,67.51,67.72,67.5,67.68,53246.0,58.1647,58.3457,58.1561,58.3112,53246.0
2016-06-23 11:20:00,67.69,67.8,67.69,67.79,27664.0,58.3198,58.4146,58.3198,58.406,27664.0
2016-06-23 11:30:00,67.78,67.81,67.73,67.76,19823.0,58.3974,58.4232,58.3543,58.3801,19823.0
2016-06-23 11:40:00,67.77,67.81,67.74,67.77,21368.0,58.3888,58.4232,58.3629,58.3888,21368.0
2016-06-23 11:50:00,67.77,67.84,67.77,67.79,22006.0,58.3888,58.4491,58.3888,58.406,22006.0
2016-06-23 12:00:00,67.79,67.8,67.75,67.8,9768.0,58.406,58.4146,58.3715,58.4146,9768.0
2016-06-23 12:10:00,67.8,67.8,67.75,67.77,13421.0,58.4146,58.4146,58.3715,58.3888,13421.0
2016-06-23 12:20:00,67.77,67.82,67.76,67.78,11017.0,58.3888,58.4318,58.3801,58.3974,11017.0
2016-06-23 12:30:00,67.78,67.78,67.71,67.71,18634.0,58.3974,58.3974,58.3371,58.3371,18634.0
2016-06-23 12:40:00,67.7,67.75,67.68,67.68,14648.0,58.3284,58.3715,58.3112,58.3112,14648.0
2016-06-23 12:50:00,67.68,67.77,67.68,67.73,16384.0,58.3112,58.3888,58.3112,58.3543,16384.0
2016-06-23 13:00:00,67.73,67.75,67.69,67.72,13451.0,58.3543,58.3715,58.3198,58.3457,13451.0
2016-06-23 13:10:00,67.72,67.78,67.72,67.77,22658.0,58.3457,58.3974,58.3457,58.3888,22658.0
2016-06-23 13:20:00,67.77,67.79,67.73,67.73,14302.0,58.3888,58.406,58.3543,58.3543,14302.0
2016-06-23 13:30:00,67.72,67.77,67.65,67.65,21916.0,58.3457,58.3888,58.2854,58.2854,21916.0
2016-06-23 13:40:00,67.65,67.68,67.61,67.64,15445.0,58.2854,58.3112,58.2509,58.2767,15445.0
2016-06-23 13:50:00,67.64,67.68,67.62,67.66,14324.0,58.2767,58.3112,58.2595,58.294,14324.0
2016-06-23 14:00:00,67.65,67.67,67.6,67.66,26566.0,58.2854,58.3026,58.2423,58.294,26566.0
2016-06-23 14:10:00,67.67,67.69,67.61,67.61,26640.0,58.3026,58.3198,58.2509,58.2509,26640.0
2016-06-23 14:20:00,67.61,67.67,67.6,67.67,16273.0,58.2509,58.3026,58.2423,58.3026,16273.0
2016-06-23 14:30:00,67.66,67.68,67.61,67.64,18173.0,58.294,58.3112,58.2509,58.2767,18173.0
2016-06-23 14:40:00,67.66,67.74,67.65,67.72,19573.0,58.294,58.3629,58.2854,58.3457,19573.0
2016-06-23 14:50:00,67.72,67.75,67.7,67.73,21727.0,58.3457,58.3715,58.3284,58.3543,21727.0
2016-06-23 15:00:00,67.73,67.75,67.66,67.66,50436.0,58.3543,58.3715,58.294,58.294,50436.0
2016-06-23 15:10:00,67.65,67.67,67.62,67.63,37402.0,58.2854,58.3026,58.2595,58.2681,37402.0
2016-06-23 15:20:00,67.63,67.66,67.62,67.66,32311.0,58.2681,58.294,58.2595,58.294,32311.0
2016-06-23 15:30:00,67.65,67.69,67.63,67.63,50097.0,58.2854,58.3198,58.2681,58.2681,50097.0
2016-06-23 15:40:00,67.63,67.7,67.62,67.69,122772.0,58.2681,58.3284,58.2595,58.3198,122772.0
2016-06-23 15:50:00,67.69,67.9,67.69,67.9,123400.0,58.3198,58.5008,58.3198,58.5008,123400.0
2016-06-24 09:30:00,65.2,65.57,65.05,65.45,133259.0,56.1745,56.4933,56.0453,56.3899,133259.0
2016-06-24 09:40:00,65.41,65.61,65.07,65.2,110421.0,56.3554,56.5278,56.0625,56.1745,110421.0
2016-06-24 09:50:00,65.22,65.59,65.2,65.52,119066.0,56.1917,56.5105,56.1745,56.4502,119066.0
2016-06-24 10:00:00,65.51,65.86,65.47,65.86,95350.0,56.4416,56.7431,56.4071,56.7431,95350.0
2016-06-24 10:10:00,65.88,65.97,65.71,65.71,84930.0,56.7604,56.8379,56.6139,56.6139,84930.0
2016-06-24 10:20:00,65.69,65.72,65.53,65.61,68226.0,56.5967,56.6225,56.4588,56.5278,68226.0
2016-06-24 10:30:00,65.62,65.7,65.44,65.7,49459.0,56.5364,56.6053,56.3813,56.6053,49459.0
2016-06-24 10:40:00,65.7,65.7,65.5,65.54,45180.0,56.6053,56.6053,56.433,56.4674,45180.0
2016-06-24 10:50:00,65.55,65.65,65.5,65.5,37112.0,56.4761,56.5622,56.433,56.433,37112.0
2016-06-24 11:00:00,65.48,65.53,65.28,65.43,40639.0,56.4158,56.4588,56.2434,56.3727,40639.0
2016-06-24 11:10:00,65.44,65.5,65.39,65.47,38329.0,56.3813,56.433,56.3382,56.4071,38329.0
2016-06-24 11:20:00,65.47,65.49,65.22,65.38,38503.0,56.4071,56.4244,56.1917,56.3296,38503.0
2016-06-24 11:30:00,65.37,65.46,65.33,65.38,36210.0,56.321,56.3985,56.2865,56.3296,36210.0
2016-06-24 11:40:00,65.37,65.49,65.32,65.46,45367.0,56.321,56.4244,56.2779,56.3985,45367.0
2016-06-24 11:50:00,65.46,65.48,65.38,65.48,29623.0,56.3985,56.4158,56.3296,56.4158,29623.0
2016-06-24 12:00:00,65.48,65.52,65.37,65.37,49437.0,56.4158,56.4502,56.321,56.321,49437.0
2016-06-24 12:10:00,65.37,65.37,65.24,65.31,28062.0,56.321,56.321,56.209,56.2693,28062.0
2016-06-24 12:20:00,65.32,65.48,65.31,65.45,30329.0,56.2779,56.4158,56.2693,56.3899,30329.0
2016-06-24 12:30:00,65.45,65.47,65.29,65.31,31571.0,56.3899,56.4071,56.2521,56.2693,31571.0
2016-06-24 12:40:00,65.29,65.29,65.1,65.13,28609.0,56.2521,56.2521,56.0884,56.1142,28609.0
2016-06-24 12:50:00,65.13,65.22,65.11,65.15,25605.0,56.1142,56.1917,56.097,56.1314,25605.0
2016-06-24 13:00:00,65.15,65.25,65.1,65.11,24801.0,56.1314,56.2176,56.0884,56.097,24801.0
2016-06-24 13:10:00,65.11,65.28,65.1,65.21,30809.0,56.097,56.2434,56.0884,56.1831,30809.0
2016-06-24 13:20:00,65.22,65.28,65.16,65.28,26808.0,56.1917,56.2434,56.14,56.2434,26808.0
2016-06-24 13:30:00,65.29,65.46,65.28,65.45,27773.0,56.2521,56.3985,56.2434,56.3899,27773.0
2016-06-24 13:40:00,65.45,65.46,65.32,65.38,29735.0,56.3899,56.3985,56.2779,56.3296,29735.0
2016-06-24 13:50:00,65.39,65.43,65.32,65.4,29060.0,56.3382,56.3727,56.2779,56.3468,29060.0
2016-06-24 14:00:00,65.42,65.53,65.41,65.5,28974.0,56.3641,56.4588,56.3554,56.433,28974.0
2016-06-24 14:10:00,65.5,65.57,65.45,65.45,41415.0,56.433,56.4933,56.3899,56.3899,41415.0
2016-06-24 14:20:00,65.45,65.46,65.31,65.34,59250.0,56.3899,56.3985,56.2693,56.2951,59250.0
2016-06-24 14:30:00,65.34,65.34,65.11,65.25,45813.0,56.2951,56.2951,56.097,56.2176,45813.0
2016-06-24 14:40:00,65.25,65.27,65.1,65.23,34220.0,56.2176,56.2348,56.0884,56.2004,34220.0
2016-06-24 14:50:00,65.23,65.38,65.19,65.27,74808.0,56.2004,56.3296,56.1659,56.2348,74808.0
2016-06-24 15:00:00,65.26,65.33,65.12,65.13,69793.0,56.2262,56.2865,56.1056,56.1142,69793.0
2016-06-24 15:10:00,65.13,65.13,64.76,64.78,86834.0,56.1142,56.1142,55.7954,55.8127,86834.0
2016-06-24 15:20:00,64.78,64.91,64.78,64.89,46276.0,55.8127,55.9247,55.8127,55.9074,46276.0
2016-06-24 15:30:00,64.89,65.07,64.85,64.93,133235.0,55.9074,56.0625,55.873,55.9419,133235.0
2016-06-24 15:40:00,64.93,65.27,64.91,65.19,111644.0,55.9419,56.2348,55.9247,56.1659,111644.0
2016-06-24 15:50:00,65.2,65.32,64.87,64.88,267845.0,56.1745,56.2779,55.8902,55.8988,267845.0
2016-06-27 09:30:00,64.13,64.24,63.98,64.1,71818.0,55.2526,55.3474,55.1234,55.2268,71818.0
2016-06-27 09:40:00,64.09,64.22,63.99,64.04,73374.0,55.2182,55.3302,55.132,55.1751,73374.0
2016-06-27 09:50:00,64.04,64.13,64.0,64.06,87548.0,55.1751,55.2526,55.1406,55.1923,87548.0
2016-06-27 10:00:00,64.04,64.15,63.92,63.93,44991.0,55.1751,55.2699,55.0717,55.0803,44991.0
2016-06-27 10:10:00,63.93,63.96,63.73,63.78,154322.0,55.0803,55.1062,54.908,54.9511,154322.0
2016-06-27 10:20:00,63.78,63.88,63.67,63.69,132672.0,54.9511,55.0372,54.8563,54.8735,132672.0
2016-06-27 10:30:00,63.7,63.88,63.66,63.75,32773.0,54.8822,55.0372,54.8477,54.9252,32773.0
2016-06-27 10:40:00,63.76,63.83,63.56,63.6,49867.0,54.9338,54.9942,54.7615,54.796,49867.0
2016-06-27 10:50:00,63.59,63.59,63.42,63.46,38014.0,54.7874,54.7874,54.6409,54.6754,38014.0
2016-06-27 11:00:00,63.44,63.59,63.41,63.57,37131.0,54.6581,54.7874,54.6323,54.7701,37131.0
2016-06-27 11:10:00,63.55,63.55,63.39,63.48,38745.0,54.7529,54.7529,54.6151,54.6926,38745.0
2016-06-27 11:20:00,63.48,63.61,63.42,63.61,35427.0,54.6926,54.8046,54.6409,54.8046,35427.0
2016-06-27 11:30:00,63.61,63.79,63.59,63.79,37192.0,54.8046,54.9597,54.7874,54.9597,37192.0
2016-06-27 11:40:00,63.77,63.87,63.76,63.87,23343.0,54.9425,55.0286,54.9338,55.0286,23343.0
2016-06-27 11:50:00,63.87,63.93,63.79,63.91,27655.0,55.0286,55.0803,54.9597,55.0631,27655.0
2016-06-27 12:00:00,63.91,64.01,63.86,64.01,52586.0,55.0631,55.1492,55.02,55.1492,52586.0
2016-06-27 12:10:00,64.01,64.08,63.94,64.03,59989.0,55.1492,55.2096,55.0889,55.1665,59989.0
2016-06-27 12:20:00,64.04,64.12,64.02,64.08,27471.0,55.1751,55.244,55.1579,55.2096,27471.0
2016-06-27 12:30:00,64.09,64.13,63.94,63.94,30393.0,55.2182,55.2526,55.0889,55.0889,30393.0
2016-06-27 12:40:00,63.94,63.94,63.81,63.86,20137.0,55.0889,55.0889,54.9769,55.02,20137.0
2016-06-27 12:50:00,63.87,63.94,63.79,63.92,29353.0,55.0286,55.0889,54.9597,55.0717,29353.0
2016-06-27 13:00:00,63.93,64.0,63.87,63.91,24447.0,55.0803,55.1406,55.0286,55.0631,24447.0
2016-06-27 13:10:00,63.92,64.07,63.91,64.06,21696.0,55.0717,55.2009,55.0631,55.1923,21696.0
2016-06-27 13:20:00,64.05,64.13,64.03,64.06,21328.0,55.1837,55.2526,55.1665,55.1923,21328.0
2016-06-27 13:30:00,64.07,64.07,63.92,63.96,23275.0,55.2009,55.2009,55.0717,55.1062,23275.0
2016-06-27 13:40:00,63.96,63.96,63.82,63.89,27112.0,55.1062,55.1062,54.9855,55.0459,27112.0
2016-06-27 13:50:00,63.86,63.99,63.86,63.95,34868.0,55.02,55.132,55.02,55.0975,34868.0
2016-06-27 14:00:00,63.95,63.99,63.86,63.89,49145.0,55.0975,55.132,55.02,55.0459,49145.0
2016-06-27 14:10:00,63.89,63.92,63.77,63.79,39415.0,55.0459,55.0717,54.9425,54.9597,39415.0
2016-06-27 14:20:00,63.8,63.92,63.8,63.91,39754.0,54.9683,55.0717,54.9683,55.0631,39754.0
2016-06-27 14:30:00,63.91,63.99,63.85,63.92,43632.0,55.0631,55.132,55.0114,55.0717,43632.0
2016-06-27 14:40:00,63.92,63.94,63.75,63.77,35970.0,55.0717,55.0889,54.9252,54.9425,35970.0
2016-06-27 14:50:00,63.78,63.79,63.66,63.76,60761.0,54.9511,54.9597,54.8477,54.9338,60761.0
2016-06-27 15:00:00,63.76,63.8,63.71,63.73,58287.0,54.9338,54.9683,54.8908,54.908,58287.0
2016-06-27 15:10:00,63.74,63.82,63.65,63.66,59860.0,54.9166,54.9855,54.8391,54.8477,59860.0
2016-06-27 15:20:00,63.67,63.68,63.47,63.59,77727.0,54.8563,54.8649,54.684,54.7874,77727.0
2016-06-27 15:30:00,63.59,63.81,63.55,63.81,96467.0,54.7874,54.9769,54.7529,54.9769,96467.0
2016-06-27 15:40:00,63.8,63.87,63.71,63.86,137663.0,54.9683,55.0286,54.8908,55.02,137663.0
2016-06-27 15:50:00,63.85,63.86,63.71,63.75,191945.0,55.0114,55.02,54.8908,54.9252,191945.0
2016-06-28 09:30:00,64.14,64.39,64.06,64.38,74321.0,55.2612,55.4766,55.1923,55.468,74321.0
2016-06-28 09:40:00,64.39,64.49,64.35,64.43,34768.0,55.4766,55.5628,55.4422,55.5111,34768.0
2016-06-28 09:50:00,64.44,64.69,64.42,64.69,35697.0,55.5197,55.7351,55.5025,55.7351,35697.0
2016-06-28 10:00:00,64.7,64.76,64.61,64.62,36125.0,55.7437,55.7954,55.6662,55.6748,36125.0
2016-06-28 10:10:00,64.61,64.72,64.61,64.72,18271.0,55.6662,55.761,55.6662,55.761,18271.0
2016-06-28 10:20:00,64.71,64.84,64.71,64.78,46635.0,55.7523,55.8643,55.7523,55.8127,46635.0
2016-06-28 10:30:00,64.78,64.85,64.75,64.77,47670.0,55.8127,55.873,55.7868,55.804,47670.0
2016-06-28 10:40:00,64.76,64.82,64.75,64.8,28338.0,55.7954,55.8471,55.7868,55.8299,28338.0
2016-06-28 10:50:00,64.79,64.83,64.68,64.68,22018.0,55.8213,55.8557,55.7265,55.7265,22018.0
2016-06-28 11:00:00,64.67,64.72,64.59,64.59,22618.0,55.7179,55.761,55.649,55.649,22618.0
2016-06-28 11:10:00,64.59,64.68,64.58,64.67,28708.0,55.649,55.7265,55.6403,55.7179,28708.0
2016-06-28 11:20:00,64.66,64.71,64.59,64.6,22612.0,55.7093,55.7523,55.649,55.6576,22612.0
2016-06-28 11:30:00,64.62,64.7,64.59,64.67,21648.0,55.6748,55.7437,55.649,55.7179,21648.0
2016-06-28 11:40:00,64.68,64.81,64.67,64.77,21693.0,55.7265,55.8385,55.7179,55.804,21693.0
2016-06-28 11:50:00,64.78,64.86,64.74,64.83,24569.0,55.8127,55.8816,55.7782,55.8557,24569.0
2016-06-28 12:00:00,64.84,64.86,64.76,64.76,42484.0,55.8643,55.8816,55.7954,55.7954,42484.0
2016-06-28 12:10:00,64.75,64.76,64.71,64.73,32337.0,55.7868,55.7954,55.7523,55.7696,32337.0
2016-06-28 12:20:00,64.73,64.76,64.71,64.75,28357.0,55.7696,55.7954,55.7523,55.7868,28357.0
2016-06-28 12:30:00,64.76,64.89,64.75,64.89,41741.0,55.7954,55.9074,55.7868,55.9074,41741.0
2016-06-28 12:40:00,64.91,64.92,64.89,64.9,26875.0,55.9247,55.9333,55.9074,55.916,26875.0
2016-06-28 12:50:00,64.91,65.02,64.91,65.02,36649.0,55.9247,56.0194,55.9247,56.0194,36649.0
2016-06-28 13:00:00,65.02,65.06,65.0,65.01,30883.0,56.0194,56.0539,56.0022,56.0108,30883.0
2016-06-28 13:10:00,65.02,65.12,65.01,65.03,27535.0,56.0194,56.1056,56.0108,56.028,27535.0
2016-06-28 13:20:00,65.03,65.05,64.94,64.94,54755.0,56.028,56.0453,55.9505,55.9505,54755.0
2016-06-28 13:30:00,64.94,64.95,64.86,64.92,29168.0,55.9505,55.9591,55.8816,55.9333,29168.0
2016-06-28 13:40:00,64.92,65.02,64.92,64.98,32719.0,55.9333,56.0194,55.9333,55.985,32719.0
2016-06-28 13:50:00,64.98,65.04,64.96,65.01,27573.0,55.985,56.0367,55.9677,56.0108,27573.0
2016-06-28 14:00:00,65.01,65.06,64.95,64.95,27920.0,56.0108,56.0539,55.9591,55.9591,27920.0
2016-06-28 14:10:00,64.96,65.02,64.93,65.02,63484.0,55.9677,56.0194,55.9419,56.0194,63484.0
2016-06-28 14:20:00,65.03,65.1,65.01,65.1,34025.0,56.028,56.0884,56.0108,56.0884,34025.0
2016-06-28 14:30:00,65.11,65.28,65.1,65.27,44335.0,56.097,56.2434,56.0884,56.2348,44335.0
2016-06-28 14:40:00,65.26,65.34,65.23,65.32,23323.0,56.2262,56.2951,56.2004,56.2779,23323.0
2016-06-28 14:50:00,65.33,65.59,65.33,65.56,46085.0,56.2865,56.5105,56.2865,56.4847,46085.0
2016-06-28 15:00:00,65.56,65.57,65.47,65.48,83066.0,56.4847,56.4933,56.4071,56.4158,83066.0
2016-06-28 15:10:00,65.48,65.55,65.44,65.44,50386.0,56.4158,56.4761,56.3813,56.3813,50386.0
2016-06-28 15:20:00,65.44,65.44,65.33,65.36,50341.0,56.3813,56.3813,56.2865,56.3124,50341.0
2016-06-28 15:30:00,65.37,65.42,65.29,65.39,98285.0,56.321,56.3641,56.2521,56.3382,98285.0
2016-06-28 15:40:00,65.4,65.53,65.39,65.53,84184.0,56.3468,56.4588,56.3382,56.4588,84184.0
2016-06-28 15:50:00,65.53,65.61,65.46,65.6,181682.0,56.4588,56.5278,56.3985,56.5191,181682.0
2016-06-29 09:30:00,66.21,66.41,66.17,66.38,47665.0,57.0447,57.217,57.0102,57.1912,47665.0
2016-06-29 09:40:00,66.38,66.4,66.17,66.27,44294.0,57.1912,57.2084,57.0102,57.0964,44294.0
2016-06-29 09:50:00,66.27,66.3,66.06,66.06,53253.0,57.0964,57.1222,56.9155,56.9155,53253.0
2016-06-29 10:00:00,66.05,66.22,66.01,66.06,42405.0,56.9068,57.0533,56.8724,56.9155,42405.0
2016-06-29 10:10:00,66.06,66.22,66.06,66.2,32542.0,56.9155,57.0533,56.9155,57.0361,32542.0
2016-06-29 10:20:00,66.22,66.38,66.21,66.36,33281.0,57.0533,57.1912,57.0447,57.1739,33281.0
2016-06-29 10:30:00,66.36,66.4,66.33,66.38,65616.0,57.1739,57.2084,57.1481,57.1912,65616.0
2016-06-29 10:40:00,66.39,66.44,66.35,66.42,34608.0,57.1998,57.2429,57.1653,57.2256,34608.0
2016-06-29 10:50:00,66.41,66.43,66.34,66.41,25239.0,57.217,57.2342,57.1567,57.217,25239.0
2016-06-29 11:00:00,66.4,66.51,66.38,66.45,21575.0,57.2084,57.3032,57.1912,57.2515,21575.0
2016-06-29 11:10:00,66.45,66.52,66.4,66.46,78892.0,57.2515,57.3118,57.2084,57.2601,78892.0
2016-06-29 11:20:00,66.46,66.46,66.37,66.46,23074.0,57.2601,57.2601,57.1826,57.2601,23074.0
2016-06-29 11:30:00,66.47,66.5,66.44,66.5,27894.0,57.2687,57.2946,57.2429,57.2946,27894.0
2016-06-29 11:40:00,66.51,66.52,66.39,66.43,40605.0,57.3032,57.3118,57.1998,57.2342,40605.0
2016-06-29 11:50:00,66.43,66.54,66.42,66.51,55045.0,57.2342,57.329,57.2256,57.3032,55045.0
2016-06-29 12:00:00,66.5,66.55,66.5,66.54,43903.0,57.2946,57.3376,57.2946,57.329,43903.0
2016-06-29 12:10:00,66.55,66.56,66.49,66.52,27167.0,57.3376,57.3462,57.2859,57.3118,27167.0
2016-06-29 12:20:00,66.51,66.55,66.49,66.53,29573.0,57.3032,57.3376,57.2859,57.3204,29573.0
2016-06-29 12:30:00,66.52,66.62,66.5,66.62,32637.0,57.3118,57.3979,57.2946,57.3979,32637.0
2016-06-29 12:40:00,66.61,66.62,66.56,66.56,17893.0,57.3893,57.3979,57.3462,57.3462,17893.0
2016-06-29 12:50:00,66.55,66.56,66.53,66.56,23654.0,57.3376,57.3462,57.3204,57.3462,23654.0
2016-06-29 13:00:00,66.57,66.6,66.51,66.51,32438.0,57.3549,57.3807,57.3032,57.3032,32438.0
2016-06-29 13:10:00,66.51,66.6,66.51,66.52,17901.0,57.3032,57.3807,57.3032,57.3118,17901.0
2016-06-29 13:20:00,66.53,66.59,66.52,66.53,19119.0,57.3204,57.3721,57.3118,57.3204,19119.0
2016-06-29 13:30:00,66.53,66.54,66.47,66.51,23661.0,57.3204,57.329,57.2687,57.3032,23661.0
2016-06-29 13:40:00,66.52,66.53,66.48,66.48,16235.0,57.3118,57.3204,57.2773,57.2773,16235.0
2016-06-29 13:50:00,66.48,66.53,66.48,66.51,9851.0,57.2773,57.3204,57.2773,57.3032,9851.0
2016-06-29 14:00:00,66.51,66.51,66.45,66.49,36356.0,57.3032,57.3032,57.2515,57.2859,36356.0
2016-06-29 14:10:00,66.49,66.53,66.44,66.44,72558.0,57.2859,57.3204,57.2429,57.2429,72558.0
2016-06-29 14:20:00,66.44,66.56,66.44,66.56,29958.0,57.2429,57.3462,57.2429,57.3462,29958.0
2016-06-29 14:30:00,66.56,66.65,66.56,66.6,19104.0,57.3462,57.4238,57.3462,57.3807,19104.0
2016-06-29 14:40:00,66.61,66.66,66.6,66.6,19190.0,57.3893,57.4324,57.3807,57.3807,19190.0
2016-06-29 14:50:00,66.61,66.68,66.57,66.65,37680.0,57.3893,57.4496,57.3549,57.4238,37680.0
2016-06-29 15:00:00,66.66,66.67,66.59,66.64,93687.0,57.4324,57.441,57.3721,57.4152,93687.0
2016-06-29 15:10:00,66.63,66.67,66.62,66.64,184031.0,57.4066,57.441,57.3979,57.4152,184031.0
2016-06-29 15:20:00,66.64,66.7,66.63,66.69,91308.0,57.4152,57.4669,57.4066,57.4583,91308.0
2016-06-29 15:30:00,66.69,66.69,66.62,66.63,76281.0,57.4583,57.4583,57.3979,57.4066,76281.0
2016-06-29 15:40:00,66.64,66.76,66.63,66.76,61281.0,57.4152,57.5186,57.4066,57.5186,61281.0
2016-06-29 15:50:00,66.76,66.78,66.69,66.76,163241.0,57.5186,57.5358,57.4583,57.5186,163241.0
2016-06-30 09:30:00,67.06,67.15,66.88,67.09,44095.0,57.777,57.8546,57.622,57.8029,44095.0
2016-06-30 09:40:00,67.11,67.29,67.04,67.26,36695.0,57.8201,57.9752,57.7598,57.9494,36695.0
2016-06-30 09:50:00,67.25,67.26,67.13,67.18,31374.0,57.9407,57.9494,57.8373,57.8804,31374.0
2016-06-30 10:00:00,67.18,67.21,67.15,67.21,26738.0,57.8804,57.9063,57.8546,57.9063,26738.0
2016-06-30 10:10:00,67.22,67.26,67.14,67.23,36942.0,57.9149,57.9494,57.846,57.9235,36942.0
2016-06-30 10:20:00,67.23,67.25,67.14,67.18,38696.0,57.9235,57.9407,57.846,57.8804,38696.0
2016-06-30 10:30:00,67.18,67.43,67.16,67.43,25251.0,57.8804,58.0958,57.8632,58.0958,25251.0
2016-06-30 10:40:00,67.44,67.56,67.38,67.53,32835.0,58.1044,58.2078,58.0527,58.182,32835.0
2016-06-30 10:50:00,67.54,67.62,67.54,67.59,18796.0,58.1906,58.2595,58.1906,58.2337,18796.0
2016-06-30 11:00:00,67.59,67.59,67.51,67.52,55308.0,58.2337,58.2337,58.1647,58.1734,55308.0
2016-06-30 11:10:00,67.52,67.52,67.45,67.48,485741.0,58.1734,58.1734,58.113,58.1389,485741.0
2016-06-30 11:20:00,67.48,67.5,67.46,67.49,150000.0,58.1389,58.1561,58.1217,58.1475,150000.0
2016-06-30 11:30:00,67.49,67.75,67.49,67.74,58498.0,58.1475,58.3715,58.1475,58.3629,58498.0
2016-06-30 11:40:00,67.75,67.84,67.73,67.84,19764.0,58.3715,58.4491,58.3543,58.4491,19764.0
2016-06-30 11:50:00,67.84,67.86,67.77,67.86,28296.0,58.4491,58.4663,58.3888,58.4663,28296.0
2016-06-30 12:00:00,67.86,67.92,67.84,67.86,43080.0,58.4663,58.518,58.4491,58.4663,43080.0
2016-06-30 12:10:00,67.87,68.04,67.84,68.03,58913.0,58.4749,58.6214,58.4491,58.6128,58913.0
2016-06-30 12:20:00,68.02,68.15,68.01,68.14,23700.0,58.6041,58.7161,58.5955,58.7075,23700.0
2016-06-30 12:30:00,68.15,68.15,68.1,68.12,19241.0,58.7161,58.7161,58.6731,58.6903,19241.0
2016-06-30 12:40:00,68.12,68.14,68.07,68.14,20261.0,58.6903,58.7075,58.6472,58.7075,20261.0
2016-06-30 12:50:00,68.14,68.27,68.14,68.25,41721.0,58.7075,58.8195,58.7075,58.8023,41721.0
2016-06-30 13:00:00,68.26,68.32,68.24,68.31,44373.0,58.8109,58.8626,58.7937,58.854,44373.0
2016-06-30 13:10:00,68.31,68.32,68.23,68.25,47969.0,58.854,58.8626,58.7851,58.8023,47969.0
2016-06-30 13:20:00,68.25,68.28,68.19,68.26,82562.0,58.8023,58.8282,58.7506,58.8109,82562.0
2016-06-30 13:30:00,68.26,68.29,68.21,68.29,28779.0,58.8109,58.8368,58.7678,58.8368,28779.0
2016-06-30 13:40:00,68.29,68.33,68.28,68.33,30493.0,58.8368,58.8712,58.8282,58.8712,30493.0
2016-06-30 13:50:00,68.33,68.35,68.28,68.3,43859.0,58.8712,58.8885,58.8282,58.8454,43859.0
2016-06-30 14:00:00,68.29,68.37,68.27,68.37,46982.0,58.8368,58.9057,58.8195,58.9057,46982.0
2016-06-30 14:10:00,68.38,68.51,68.37,68.51,39661.0,58.9143,59.0263,58.9057,59.0263,39661.0
2016-06-30 14:20:00,68.52,68.57,68.38,68.38,66551.0,59.0349,59.078,58.9143,58.9143,66551.0
2016-06-30 14:30:00,68.38,68.41,68.27,68.31,41406.0,58.9143,58.9402,58.8195,58.854,41406.0
2016-06-30 14:40:00,68.31,68.35,68.26,68.28,67887.0,58.854,58.8885,58.8109,58.8282,67887.0
2016-06-30 14:50:00,68.29,68.36,68.27,68.36,78718.0,58.8368,58.8971,58.8195,58.8971,78718.0
2016-06-30 15:00:00,68.36,68.38,68.26,68.29,65113.0,58.8971,58.9143,58.8109,58.8368,65113.0
2016-06-30 15:10:00,68.28,68.32,68.22,68.28,47625.0,58.8282,58.8626,58.7765,58.8282,47625.0
2016-06-30 15:20:00,68.28,68.45,68.25,68.45,62655.0,58.8282,58.9746,58.8023,58.9746,62655.0
2016-06-30 15:30:00,68.45,68.48,68.35,68.38,100710.0,58.9746,59.0005,58.8885,58.9143,100710.0
2016-06-30 15:40:00,68.37,68.4,68.28,68.29,248319.0,58.9057,58.9315,58.8282,58.8368,248319.0
2016-06-30 15:50:00,68.28,68.45,68.26,68.45,531888.0,58.8282,58.9746,58.8109,58.9746,531888.0
2016-07-01 09:30:00,68.44,68.59,68.18,68.56,504307.0,58.966,59.0952,58.742,59.0694,504307.0
2016-07-01 09:40:00,68.57,68.68,68.57,68.63,102815.0,59.078,59.1728,59.078,59.1297,102815.0
2016-07-01 09:50:00,68.63,68.69,68.47,68.54,76297.0,59.1297,59.1814,58.9919,59.0522,76297.0
2016-07-01 10:00:00,68.54,68.65,68.33,68.35,169410.0,59.0522,59.1469,58.8712,58.8885,169410.0
2016-07-01 10:10:00,68.35,68.35,68.18,68.19,34789.0,58.8885,58.8885,58.742,58.7506,34789.0
2016-07-01 10:20:00,68.19,68.32,68.13,68.31,83821.0,58.7506,58.8626,58.6989,58.854,83821.0
2016-07-01 10:30:00,68.31,68.37,68.3,68.35,59537.0,58.854,58.9057,58.8454,58.8885,59537.0
2016-07-01 10:40:00,68.36,68.38,68.33,68.36,35287.0,58.8971,58.9143,58.8712,58.8971,35287.0
2016-07-01 10:50:00,68.35,68.43,68.35,68.36,30922.0,58.8885,58.9574,58.8885,58.8971,30922.0
2016-07-01 11:00:00,68.36,68.4,68.28,68.28,35756.0,58.8971,58.9315,58.8282,58.8282,35756.0
2016-07-01 11:10:00,68.28,68.31,68.24,68.26,33440.0,58.8282,58.854,58.7937,58.8109,33440.0
2016-07-01 11:20:00,68.26,68.27,68.19,68.26,38443.0,58.8109,58.8195,58.7506,58.8109,38443.0
2016-07-01 11:30:00,68.26,68.29,68.2,68.21,43683.0,58.8109,58.8368,58.7592,58.7678,43683.0
2016-07-01 11:40:00,68.22,68.28,68.21,68.23,39294.0,58.7765,58.8282,58.7678,58.7851,39294.0
2016-07-01 11:50:00,68.22,68.23,68.14,68.2,33236.0,58.7765,58.7851,58.7075,58.7592,33236.0
2016-07-01 12:00:00,68.21,68.25,68.17,68.19,37142.0,58.7678,58.8023,58.7334,58.7506,37142.0
2016-07-01 12:10:00,68.19,68.23,68.18,68.2,38776.0,58.7506,58.7851,58.742,58.7592,38776.0
2016-07-01 12:20:00,68.2,68.2,68.06,68.11,27623.0,58.7592,58.7592,58.6386,58.6817,27623.0
2016-07-01 12:30:00,68.11,68.23,68.1,68.18,23496.0,58.6817,58.7851,58.6731,58.742,23496.0
2016-07-01 12:40:00,68.18,68.24,68.16,68.21,22242.0,58.742,58.7937,58.7248,58.7678,22242.0
2016-07-01 12:50:00,68.21,68.24,68.16,68.23,14901.0,58.7678,58.7937,58.7248,58.7851,14901.0
2016-07-01 13:00:00,68.22,68.29,68.21,68.29,94033.0,58.7765,58.8368,58.7678,58.8368,94033.0
2016-07-01 13:10:00,68.29,68.33,68.27,68.28,22260.0,58.8368,58.8712,58.8195,58.8282,22260.0
2016-07-01 13:20:00,68.27,68.27,68.14,68.14,22298.0,58.8195,58.8195,58.7075,58.7075,22298.0
2016-07-01 13:30:00,68.14,68.2,68.14,68.17,21087.0,58.7075,58.7592,58.7075,58.7334,21087.0
2016-07-01 13:40:00,68.17,68.24,68.16,68.23,22455.0,58.7334,58.7937,58.7248,58.7851,22455.0
2016-07-01 13:50:00,68.22,68.23,68.18,68.2,17095.0,58.7765,58.7851,58.742,58.7592,17095.0
2016-07-01 14:00:00,68.21,68.22,68.18,68.19,18087.0,58.7678,58.7765,58.742,58.7506,18087.0
2016-07-01 14:10:00,68.2,68.23,68.18,68.19,28412.0,58.7592,58.7851,58.742,58.7506,28412.0
2016-07-01 14:20:00,68.2,68.23,68.19,68.23,20458.0,58.7592,58.7851,58.7506,58.7851,20458.0
2016-07-01 14:30:00,68.23,68.23,68.16,68.18,24989.0,58.7851,58.7851,58.7248,58.742,24989.0
2016-07-01 14:40:00,68.18,68.19,68.12,68.14,17466.0,58.742,58.7506,58.6903,58.7075,17466.0
2016-07-01 14:50:00,68.14,68.16,68.04,68.09,52111.0,58.7075,58.7248,58.6214,58.6645,52111.0
2016-07-01 15:00:00,68.09,68.18,68.08,68.12,132258.0,58.6645,58.742,58.6558,58.6903,132258.0
2016-07-01 15:10:00,68.13,68.14,68.08,68.1,69227.0,58.6989,58.7075,58.6558,58.6731,69227.0
2016-07-01 15:20:00,68.09,68.11,68.01,68.06,79096.0,58.6645,58.6817,58.5955,58.6386,79096.0
2016-07-01 15:30:00,68.05,68.11,67.98,68.01,161423.0,58.63,58.6817,58.5697,58.5955,161423.0
2016-07-01 15:40:00,68.01,68.1,68.0,68.09,139352.0,58.5955,58.6731,58.5869,58.6645,139352.0
2016-07-01 15:50:00,68.09,68.19,68.08,68.1,260761.0,58.6645,58.7506,58.6558,58.6731,260761.0
2016-07-05 09:30:00,67.78,67.94,67.53,67.9,63523.0,58.3974,58.5352,58.182,58.5008,63523.0
2016-07-05 09:40:00,67.87,67.9,67.65,67.71,48362.0,58.4749,58.5008,58.2854,58.3371,48362.0
2016-07-05 09:50:00,67.69,67.83,67.67,67.77,47809.0,58.3198,58.4404,58.3026,58.3888,47809.0
2016-07-05 10:00:00,67.76,67.88,67.72,67.77,83665.0,58.3801,58.4835,58.3457,58.3888,83665.0
2016-07-05 10:10:00,67.77,67.8,67.74,67.77,43410.0,58.3888,58.4146,58.3629,58.3888,43410.0
2016-07-05 10:20:00,67.78,67.87,67.76,67.86,39630.0,58.3974,58.4749,58.3801,58.4663,39630.0
2016-07-05 10:30:00,67.87,67.97,67.86,67.91,34508.0,58.4749,58.5611,58.4663,58.5094,34508.0
2016-07-05 10:40:00,67.92,67.97,67.8,67.81,28364.0,58.518,58.5611,58.4146,58.4232,28364.0
2016-07-05 10:50:00,67.81,67.82,67.72,67.78,24079.0,58.4232,58.4318,58.3457,58.3974,24079.0
2016-07-05 11:00:00,67.78,67.79,67.67,67.7,31942.0,58.3974,58.406,58.3026,58.3284,31942.0
2016-07-05 11:10:00,67.7,67.85,67.58,67.74,52823.0,58.3284,58.4577,58.2251,58.3629,52823.0
2016-07-05 11:20:00,67.75,67.8,67.7,67.71,39774.0,58.3715,58.4146,58.3284,58.3371,39774.0
2016-07-05 11:30:00,67.71,67.74,67.68,67.73,26398.0,58.3371,58.3629,58.3112,58.3543,26398.0
2016-07-05 11:40:00,67.73,67.74,67.69,67.71,22414.0,58.3543,58.3629,58.3198,58.3371,22414.0
2016-07-05 11:50:00,67.71,67.71,67.64,67.66,38858.0,58.3371,58.3371,58.2767,58.294,38858.0
2016-07-05 12:00:00,67.67,67.67,67.61,67.63,26567.0,58.3026,58.3026,58.2509,58.2681,26567.0
2016-07-05 12:10:00,67.62,67.71,67.62,67.7,28612.0,58.2595,58.3371,58.2595,58.3284,28612.0
2016-07-05 12:20:00,67.69,67.76,67.67,67.75,16676.0,58.3198,58.3801,58.3026,58.3715,16676.0
2016-07-05 12:30:00,67.76,67.76,67.65,67.66,15558.0,58.3801,58.3801,58.2854,58.294,15558.0
2016-07-05 12:40:00,67.67,67.69,67.63,67.64,16881.0,58.3026,58.3198,58.2681,58.2767,16881.0
2016-07-05 12:50:00,67.63,67.66,67.58,67.66,17026.0,58.2681,58.294,58.2251,58.294,17026.0
2016-07-05 13:00:00,67.66,67.66,67.56,67.64,35178.0,58.294,58.294,58.2078,58.2767,35178.0
2016-07-05 13:10:00,67.64,67.64,67.58,67.58,20767.0,58.2767,58.2767,58.2251,58.2251,20767.0
2016-07-05 13:20:00,67.58,67.58,67.54,67.56,13576.0,58.2251,58.2251,58.1906,58.2078,13576.0
2016-07-05 13:30:00,67.55,67.55,67.49,67.5,23817.0,58.1992,58.1992,58.1475,58.1561,23817.0
2016-07-05 13:40:00,67.5,67.5,67.43,67.46,32192.0,58.1561,58.1561,58.0958,58.1217,32192.0
2016-07-05 13:50:00,67.47,67.47,67.41,67.45,58957.0,58.1303,58.1303,58.0786,58.113,58957.0
2016-07-05 14:00:00,67.44,67.57,67.43,67.51,36666.0,58.1044,58.2164,58.0958,58.1647,36666.0
2016-07-05 14:10:00,67.52,67.61,67.52,67.58,43185.0,58.1734,58.2509,58.1734,58.2251,43185.0
2016-07-05 14:20:00,67.59,67.63,67.54,67.56,28286.0,58.2337,58.2681,58.1906,58.2078,28286.0
2016-07-05 14:30:00,67.55,67.6,67.51,67.52,43423.0,58.1992,58.2423,58.1647,58.1734,43423.0
2016-07-05 14:40:00,67.51,67.52,67.43,67.45,29499.0,58.1647,58.1734,58.0958,58.113,29499.0
2016-07-05 14:50:00,67.46,67.48,67.4,67.45,37701.0,58.1217,58.1389,58.07,58.113,37701.0
2016-07-05 15:00:00,67.45,67.46,67.41,67.44,56726.0,58.113,58.1217,58.0786,58.1044,56726.0
2016-07-05 15:10:00,67.45,67.49,67.41,67.48,45775.0,58.113,58.1475,58.0786,58.1389,45775.0
2016-07-05 15:20:00,67.48,67.5,67.47,67.47,34107.0,58.1389,58.1561,58.1303,58.1303,34107.0
2016-07-05 15:30:00,67.47,67.58,67.45,67.55,100902.0,58.1303,58.2251,58.113,58.1992,100902.0
2016-07-05 15:40:00,67.55,67.64,67.54,67.62,142476.0,58.1992,58.2767,58.1906,58.2595,142476.0
2016-07-05 15:50:00,67.62,67.64,67.55,67.58,198537.0,58.2595,58.2767,58.1992,58.2251,198537.0
2016-07-06 09:30:00,67.19,67.4,67.12,67.29,79142.0,57.889,58.07,57.8287,57.9752,79142.0
2016-07-06 09:40:00,67.27,67.35,67.16,67.23,84608.0,57.958,58.0269,57.8632,57.9235,84608.0
2016-07-06 09:50:00,67.23,67.3,67.16,67.23,86500.0,57.9235,57.9838,57.8632,57.9235,86500.0
2016-07-06 10:00:00,67.24,67.31,67.11,67.13,76497.0,57.9321,57.9924,57.8201,57.8373,76497.0
2016-07-06 10:10:00,67.14,67.14,66.9,66.9,80716.0,57.846,57.846,57.6392,57.6392,80716.0
2016-07-06 10:20:00,66.9,66.97,66.87,66.9,76402.0,57.6392,57.6995,57.6133,57.6392,76402.0
2016-07-06 10:30:00,66.9,66.93,66.82,66.92,76228.0,57.6392,57.665,57.5703,57.6564,76228.0
2016-07-06 10:40:00,66.94,66.95,66.83,66.84,96233.0,57.6736,57.6823,57.5789,57.5875,96233.0
2016-07-06 10:50:00,66.84,67.06,66.84,67.02,99947.0,57.5875,57.777,57.5875,57.7426,99947.0
2016-07-06 11:00:00,67.03,67.19,67.01,67.11,189878.0,57.7512,57.889,57.734,57.8201,189878.0
2016-07-06 11:10:00,67.11,67.17,67.05,67.09,134115.0,57.8201,57.8718,57.7684,57.8029,134115.0
2016-07-06 11:20:00,67.09,67.12,66.95,67.02,115149.0,57.8029,57.8287,57.6823,57.7426,115149.0
2016-07-06 11:30:00,67.03,67.16,67.02,67.08,114482.0,57.7512,57.8632,57.7426,57.7943,114482.0
2016-07-06 11:40:00,67.09,67.09,66.98,67.02,124015.0,57.8029,57.8029,57.7081,57.7426,124015.0
2016-07-06 11:50:00,67.02,67.08,67.01,67.02,131742.0,57.7426,57.7943,57.734,57.7426,131742.0
2016-07-06 12:00:00,67.02,67.08,67.0,67.02,117906.0,57.7426,57.7943,57.7253,57.7426,117906.0
2016-07-06 12:10:00,67.03,67.06,66.98,67.03,111152.0,57.7512,57.777,57.7081,57.7512,111152.0
2016-07-06 12:20:00,67.03,67.08,67.0,67.02,73433.0,57.7512,57.7943,57.7253,57.7426,73433.0
2016-07-06 12:30:00,67.02,67.04,66.99,67.03,53390.0,57.7426,57.7598,57.7167,57.7512,53390.0
2016-07-06 12:40:00,67.03,67.04,66.99,67.01,72583.0,57.7512,57.7598,57.7167,57.734,72583.0
2016-07-06 12:50:00,67.01,67.05,66.99,67.0,92956.0,57.734,57.7684,57.7167,57.7253,92956.0
2016-07-06 13:00:00,67.01,67.08,67.0,67.04,217303.0,57.734,57.7943,57.7253,57.7598,217303.0
2016-07-06 13:10:00,67.03,67.1,67.0,67.05,141711.0,57.7512,57.8115,57.7253,57.7684,141711.0
2016-07-06 13:20:00,67.04,67.07,66.98,66.99,105628.0,57.7598,57.7857,57.7081,57.7167,105628.0
2016-07-06 13:30:00,67.0,67.06,66.99,67.02,108699.0,57.7253,57.777,57.7167,57.7426,108699.0
2016-07-06 13:40:00,67.03,67.04,66.99,67.0,57398.0,57.7512,57.7598,57.7167,57.7253,57398.0
2016-07-06 13:50:00,67.0,67.05,66.99,67.03,85572.0,57.7253,57.7684,57.7167,57.7512,85572.0
2016-07-06 14:00:00,67.03,67.21,67.0,67.21,294084.0,57.7512,57.9063,57.7253,57.9063,294084.0
2016-07-06 14:10:00,67.21,67.22,67.04,67.2,108111.0,57.9063,57.9149,57.7598,57.8977,108111.0
2016-07-06 14:20:00,67.2,67.23,67.09,67.18,114741.0,57.8977,57.9235,57.8029,57.8804,114741.0
2016-07-06 14:30:00,67.17,67.2,67.12,67.16,102086.0,57.8718,57.8977,57.8287,57.8632,102086.0
2016-07-06 14:40:00,67.16,67.19,67.03,67.03,170099.0,57.8632,57.889,57.7512,57.7512,170099.0
2016-07-06 14:50:00,67.04,67.05,66.91,66.96,288178.0,57.7598,57.7684,57.6478,57.6909,288178.0
2016-07-06 15:00:00,66.96,67.18,66.94,67.16,211214.0,57.6909,57.8804,57.6736,57.8632,211214.0
2016-07-06 15:10:00,67.16,67.17,67.13,67.15,112551.0,57.8632,57.8718,57.8373,57.8546,112551.0
2016-07-06 15:20:00,67.16,67.16,66.98,67.03,189925.0,57.8632,57.8632,57.7081,57.7512,189925.0
2016-07-06 15:30:00,67.02,67.08,67.01,67.05,124611.0,57.7426,57.7943,57.734,57.7684,124611.0
2016-07-06 15:40:00,67.05,67.1,67.03,67.07,113773.0,57.7684,57.8115,57.7512,57.7857,113773.0
2016-07-06 15:50:00,67.08,67.12,67.05,67.11,414992.0,57.7943,57.8287,57.7684,57.8201,414992.0
2016-07-07 09:30:00,67.05,67.4,66.88,67.34,69975.0,58.0625,58.3655,57.9152,58.3136,69975.0
2016-07-07 09:40:00,67.34,67.56,67.32,67.54,120938.0,58.3136,58.5041,58.2963,58.4868,120938.0
2016-07-07 09:50:00,67.55,67.55,67.41,67.45,128276.0,58.4954,58.4954,58.3742,58.4088,128276.0
2016-07-07 10:00:00,67.46,67.49,67.32,67.48,226452.0,58.4175,58.4435,58.2963,58.4348,226452.0
2016-07-07 10:10:00,67.48,67.48,67.29,67.31,126937.0,58.4348,58.4348,58.2703,58.2876,126937.0
2016-07-07 10:20:00,67.31,67.45,67.29,67.43,32990.0,58.2876,58.4088,58.2703,58.3915,32990.0
2016-07-07 10:30:00,67.43,67.47,67.32,67.32,72844.0,58.3915,58.4262,58.2963,58.2963,72844.0
2016-07-07 10:40:00,67.32,67.44,67.29,67.38,105350.0,58.2963,58.4002,58.2703,58.3482,105350.0
2016-07-07 10:50:00,67.38,67.41,67.3,67.32,74838.0,58.3482,58.3742,58.2789,58.2963,74838.0
2016-07-07 11:00:00,67.32,67.33,67.23,67.23,59800.0,58.2963,58.3049,58.2183,58.2183,59800.0
2016-07-07 11:10:00,67.23,67.26,67.08,67.11,143621.0,58.2183,58.2443,58.0884,58.1144,143621.0
2016-07-07 11:20:00,67.11,67.12,67.05,67.09,84382.0,58.1144,58.1231,58.0625,58.0971,84382.0
2016-07-07 11:30:00,67.08,67.16,67.04,67.1,40980.0,58.0884,58.1577,58.0538,58.1057,40980.0
2016-07-07 11:40:00,67.1,67.13,67.03,67.06,35936.0,58.1057,58.1317,58.0451,58.0711,35936.0
2016-07-07 11:50:00,67.07,67.09,67.04,67.06,30268.0,58.0798,58.0971,58.0538,58.0711,30268.0
2016-07-07 12:00:00,67.06,67.08,67.0,67.01,49416.0,58.0711,58.0884,58.0192,58.0278,49416.0
2016-07-07 12:10:00,67.01,67.06,67.0,67.04,19339.0,58.0278,58.0711,58.0192,58.0538,19339.0
2016-07-07 12:20:00,67.04,67.07,66.96,67.05,35886.0,58.0538,58.0798,57.9845,58.0625,35886.0
2016-07-07 12:30:00,67.05,67.05,66.98,67.02,23548.0,58.0625,58.0625,58.0018,58.0365,23548.0
2016-07-07 12:40:00,67.02,67.04,66.95,66.97,23792.0,58.0365,58.0538,57.9759,57.9932,23792.0
2016-07-07 12:50:00,66.96,66.96,66.88,66.9,24649.0,57.9845,57.9845,57.9152,57.9326,24649.0
2016-07-07 13:00:00,66.91,66.96,66.89,66.93,20788.0,57.9412,57.9845,57.9239,57.9585,20788.0
2016-07-07 13:10:00,66.93,66.96,66.85,66.9,44982.0,57.9585,57.9845,57.8893,57.9326,44982.0
2016-07-07 13:20:00,66.9,66.95,66.89,66.89,16241.0,57.9326,57.9759,57.9239,57.9239,16241.0
2016-07-07 13:30:00,66.89,66.99,66.88,66.97,70604.0,57.9239,58.0105,57.9152,57.9932,70604.0
2016-07-07 13:40:00,66.97,67.0,66.89,66.92,51420.0,57.9932,58.0192,57.9239,57.9499,51420.0
2016-07-07 13:50:00,66.91,66.91,66.77,66.77,144847.0,57.9412,57.9412,57.82,57.82,144847.0
2016-07-07 14:00:00,66.77,66.83,66.64,66.8,290244.0,57.82,57.8719,57.7074,57.846,290244.0
2016-07-07 14:10:00,66.79,66.79,66.66,66.71,89962.0,57.8373,57.8373,57.7247,57.768,89962.0
2016-07-07 14:20:00,66.71,66.77,66.7,66.75,81188.0,57.768,57.82,57.7594,57.8027,81188.0
2016-07-07 14:30:00,66.76,66.8,66.67,66.69,39228.0,57.8113,57.846,57.7334,57.7507,39228.0
2016-07-07 14:40:00,66.68,66.71,66.6,66.63,53753.0,57.742,57.768,57.6728,57.6987,53753.0
2016-07-07 14:50:00,66.63,66.7,66.57,66.64,60349.0,57.6987,57.7594,57.6468,57.7074,60349.0
2016-07-07 15:00:00,66.65,66.74,66.61,66.72,98599.0,57.7161,57.794,57.6814,57.7767,98599.0
2016-07-07 15:10:00,66.72,66.75,66.65,66.7,102973.0,57.7767,57.8027,57.7161,57.7594,102973.0
2016-07-07 15:20:00,66.7,66.83,66.66,66.83,71245.0,57.7594,57.8719,57.7247,57.8719,71245.0
2016-07-07 15:30:00,66.83,66.85,66.71,66.82,205276.0,57.8719,57.8893,57.768,57.8633,205276.0
2016-07-07 15:40:00,66.81,66.89,66.8,66.81,166363.0,57.8546,57.9239,57.846,57.8546,166363.0
2016-07-07 15:50:00,66.82,66.88,66.79,66.79,226948.0,57.8633,57.9152,57.8373,57.8373,226948.0
2016-07-08 09:30:00,67.21,67.37,67.02,67.02,73951.0,58.201,58.3396,58.0365,58.0365,73951.0
2016-07-08 09:40:00,67.04,67.09,66.82,66.83,94642.0,58.0538,58.0971,57.8633,57.8719,94642.0
2016-07-08 09:50:00,66.83,67.02,66.82,66.95,192027.0,57.8719,58.0365,57.8633,57.9759,192027.0
2016-07-08 10:00:00,66.96,67.08,66.95,67.0,149406.0,57.9845,58.0884,57.9759,58.0192,149406.0
2016-07-08 10:10:00,67.0,67.0,66.79,66.81,131207.0,58.0192,58.0192,57.8373,57.8546,131207.0
2016-07-08 10:20:00,66.82,66.95,66.78,66.82,96569.0,57.8633,57.9759,57.8286,57.8633,96569.0
2016-07-08 10:30:00,66.82,67.0,66.81,66.91,133101.0,57.8633,58.0192,57.8546,57.9412,133101.0
2016-07-08 10:40:00,66.9,66.93,66.78,66.83,199193.0,57.9326,57.9585,57.8286,57.8719,199193.0
2016-07-08 10:50:00,66.82,66.87,66.8,66.81,316469.0,57.8633,57.9066,57.846,57.8546,316469.0
2016-07-08 11:00:00,66.82,66.84,66.8,66.82,258441.0,57.8633,57.8806,57.846,57.8633,258441.0
2016-07-08 11:10:00,66.82,66.96,66.81,66.93,445404.0,57.8633,57.9845,57.8546,57.9585,445404.0
2016-07-08 11:20:00,66.93,66.96,66.91,66.94,86243.0,57.9585,57.9845,57.9412,57.9672,86243.0
2016-07-08 11:30:00,66.94,66.94,66.86,66.88,240364.0,57.9672,57.9672,57.8979,57.9152,240364.0
2016-07-08 11:40:00,66.88,66.88,66.8,66.83,110224.0,57.9152,57.9152,57.846,57.8719,110224.0
2016-07-08 11:50:00,66.83,66.83,66.81,66.83,95595.0,57.8719,57.8719,57.8546,57.8719,95595.0
2016-07-08 12:00:00,66.83,66.83,66.81,66.83,77101.0,57.8719,57.8719,57.8546,57.8719,77101.0
2016-07-08 12:10:00,66.83,66.94,66.8,66.93,152599.0,57.8719,57.9672,57.846,57.9585,152599.0
2016-07-08 12:20:00,66.93,67.02,66.93,67.02,40006.0,57.9585,58.0365,57.9585,58.0365,40006.0
2016-07-08 12:30:00,67.02,67.1,67.01,67.03,94495.0,58.0365,58.1057,58.0278,58.0451,94495.0
2016-07-08 12:40:00,67.02,67.03,66.97,67.01,85912.0,58.0365,58.0451,57.9932,58.0278,85912.0
2016-07-08 12:50:00,67.01,67.03,66.99,67.01,45318.0,58.0278,58.0451,58.0105,58.0278,45318.0
2016-07-08 13:00:00,67.01,67.05,67.0,67.02,156618.0,58.0278,58.0625,58.0192,58.0365,156618.0
2016-07-08 13:10:00,67.01,67.02,67.0,67.01,50717.0,58.0278,58.0365,58.0192,58.0278,50717.0
2016-07-08 13:20:00,67.02,67.03,66.84,66.84,233459.0,58.0365,58.0451,57.8806,57.8806,233459.0
2016-07-08 13:30:00,66.84,66.97,66.74,66.92,434858.0,57.8806,57.9932,57.794,57.9499,434858.0
2016-07-08 13:40:00,66.92,67.04,66.92,66.99,96155.0,57.9499,58.0538,57.9499,58.0105,96155.0
2016-07-08 13:50:00,66.99,67.0,66.87,66.88,166818.0,58.0105,58.0192,57.9066,57.9152,166818.0
2016-07-08 14:00:00,66.88,67.03,66.87,67.02,234378.0,57.9152,58.0451,57.9066,58.0365,234378.0
2016-07-08 14:10:00,67.03,67.11,66.98,67.09,162126.0,58.0451,58.1144,58.0018,58.0971,162126.0
2016-07-08 14:20:00,67.1,67.15,67.03,67.03,202694.0,58.1057,58.149,58.0451,58.0451,202694.0
2016-07-08 14:30:00,67.03,67.1,67.03,67.06,224049.0,58.0451,58.1057,58.0451,58.0711,224049.0
2016-07-08 14:40:00,67.06,67.11,67.05,67.07,135977.0,58.0711,58.1144,58.0625,58.0798,135977.0
2016-07-08 14:50:00,67.07,67.14,67.05,67.07,151449.0,58.0798,58.1404,58.0625,58.0798,151449.0
2016-07-08 15:00:00,67.08,67.12,67.05,67.08,187217.0,58.0884,58.1231,58.0625,58.0884,187217.0
2016-07-08 15:10:00,67.08,67.14,67.08,67.12,118744.0,58.0884,58.1404,58.0884,58.1231,118744.0
2016-07-08 15:20:00,67.12,67.13,67.09,67.12,110341.0,58.1231,58.1317,58.0971,58.1231,110341.0
2016-07-08 15:30:00,67.11,67.12,67.08,67.11,107732.0,58.1144,58.1231,58.0884,58.1144,107732.0
2016-07-08 15:40:00,67.1,67.14,67.08,67.1,211244.0,58.1057,58.1404,58.0884,58.1057,211244.0
2016-07-08 15:50:00,67.1,67.2,67.09,67.16,657443.0,58.1057,58.1923,58.0971,58.1577,657443.0
2016-07-11 09:30:00,67.53,67.61,67.23,67.32,57640.0,58.4781,58.5474,58.2183,58.2963,57640.0
2016-07-11 09:40:00,67.29,67.45,67.27,67.35,45265.0,58.2703,58.4088,58.253,58.3222,45265.0
2016-07-11 09:50:00,67.34,67.35,67.27,67.31,48367.0,58.3136,58.3222,58.253,58.2876,48367.0
2016-07-11 10:00:00,67.31,67.37,67.27,67.31,94914.0,58.2876,58.3396,58.253,58.2876,94914.0
2016-07-11 10:10:00,67.31,67.33,67.26,67.28,83068.0,58.2876,58.3049,58.2443,58.2616,83068.0
2016-07-11 10:20:00,67.28,67.39,67.26,67.29,101025.0,58.2616,58.3569,58.2443,58.2703,101025.0
2016-07-11 10:30:00,67.3,67.34,67.24,67.29,19059.0,58.2789,58.3136,58.227,58.2703,19059.0
2016-07-11 10:40:00,67.29,67.35,67.25,67.34,28658.0,58.2703,58.3222,58.2356,58.3136,28658.0
2016-07-11 10:50:00,67.35,67.44,67.31,67.4,30492.0,58.3222,58.4002,58.2876,58.3655,30492.0
2016-07-11 11:00:00,67.4,67.52,67.37,67.45,47656.0,58.3655,58.4695,58.3396,58.4088,47656.0
2016-07-11 11:10:00,67.45,67.45,67.39,67.39,49062.0,58.4088,58.4088,58.3569,58.3569,49062.0
2016-07-11 11:20:00,67.38,67.41,67.38,67.38,28346.0,58.3482,58.3742,58.3482,58.3482,28346.0
2016-07-11 11:30:00,67.38,67.41,67.37,67.41,34679.0,58.3482,58.3742,58.3396,58.3742,34679.0
2016-07-11 11:40:00,67.41,67.43,67.37,67.42,20033.0,58.3742,58.3915,58.3396,58.3829,20033.0
2016-07-11 11:50:00,67.42,67.5,67.4,67.45,27624.0,58.3829,58.4521,58.3655,58.4088,27624.0
2016-07-11 12:00:00,67.45,67.45,67.33,67.39,28367.0,58.4088,58.4088,58.3049,58.3569,28367.0
2016-07-11 12:10:00,67.39,67.39,67.37,67.39,22093.0,58.3569,58.3569,58.3396,58.3569,22093.0
2016-07-11 12:20:00,67.38,67.39,67.35,67.35,37351.0,58.3482,58.3569,58.3222,58.3222,37351.0
2016-07-11 12:30:00,67.35,67.36,67.32,67.36,48153.0,58.3222,58.3309,58.2963,58.3309,48153.0
2016-07-11 12:40:00,67.36,67.37,67.35,67.35,24385.0,58.3309,58.3396,58.3222,58.3222,24385.0
2016-07-11 12:50:00,67.35,67.36,67.32,67.33,32691.0,58.3222,58.3309,58.2963,58.3049,32691.0
2016-07-11 13:00:00,67.33,67.39,67.31,67.34,39907.0,58.3049,58.3569,58.2876,58.3136,39907.0
2016-07-11 13:10:00,67.34,67.35,67.3,67.31,20739.0,58.3136,58.3222,58.2789,58.2876,20739.0
2016-07-11 13:20:00,67.31,67.35,67.28,67.3,21951.0,58.2876,58.3222,58.2616,58.2789,21951.0
2016-07-11 13:30:00,67.3,67.34,67.25,67.29,30711.0,58.2789,58.3136,58.2356,58.2703,30711.0
2016-07-11 13:40:00,67.3,67.33,67.28,67.31,72998.0,58.2789,58.3049,58.2616,58.2876,72998.0
2016-07-11 13:50:00,67.31,67.39,67.31,67.36,28693.0,58.2876,58.3569,58.2876,58.3309,28693.0
2016-07-11 14:00:00,67.35,67.35,67.27,67.31,15871.0,58.3222,58.3222,58.253,58.2876,15871.0
2016-07-11 14:10:00,67.31,67.34,67.3,67.32,15111.0,58.2876,58.3136,58.2789,58.2963,15111.0
2016-07-11 14:20:00,67.32,67.34,67.29,67.31,29354.0,58.2963,58.3136,58.2703,58.2876,29354.0
2016-07-11 14:30:00,67.3,67.33,67.29,67.31,9916.0,58.2789,58.3049,58.2703,58.2876,9916.0
2016-07-11 14:40:00,67.32,67.33,67.28,67.29,26117.0,58.2963,58.3049,58.2616,58.2703,26117.0
2016-07-11 14:50:00,67.3,67.31,67.26,67.28,25845.0,58.2789,58.2876,58.2443,58.2616,25845.0
2016-07-11 15:00:00,67.28,67.35,67.28,67.34,25942.0,58.2616,58.3222,58.2616,58.3136,25942.0
2016-07-11 15:10:00,67.34,67.41,67.34,67.4,17765.0,58.3136,58.3742,58.3136,58.3655,17765.0
2016-07-11 15:20:00,67.4,67.42,67.33,67.33,31290.0,58.3655,58.3829,58.3049,58.3049,31290.0
2016-07-11 15:30:00,67.34,67.34,67.24,67.24,53857.0,58.3136,58.3136,58.227,58.227,53857.0
2016-07-11 15:40:00,67.24,67.25,67.19,67.2,64516.0,58.227,58.2356,58.1837,58.1923,64516.0
2016-07-11 15:50:00,67.2,67.25,67.16,67.18,286700.0,58.1923,58.2356,58.1577,58.175,286700.0
2016-07-12 09:30:00,67.61,67.71,67.46,67.5,85869.0,58.5474,58.634,58.4175,58.4521,85869.0
2016-07-12 09:40:00,67.5,67.5,67.22,67.28,39674.0,58.4521,58.4521,58.2097,58.2616,39674.0
2016-07-12 09:50:00,67.29,67.32,67.17,67.17,54131.0,58.2703,58.2963,58.1664,58.1664,54131.0
2016-07-12 10:00:00,67.18,67.27,67.17,67.25,27062.0,58.175,58.253,58.1664,58.2356,27062.0
2016-07-12 10:10:00,67.26,67.3,67.18,67.19,43025.0,58.2443,58.2789,58.175,58.1837,43025.0
2016-07-12 10:20:00,67.18,67.19,67.11,67.17,38654.0,58.175,58.1837,58.1144,58.1664,38654.0
2016-07-12 10:30:00,67.17,67.28,67.16,67.27,255804.0,58.1664,58.2616,58.1577,58.253,255804.0
2016-07-12 10:40:00,67.27,67.35,67.27,67.32,51038.0,58.253,58.3222,58.253,58.2963,51038.0
2016-07-12 10:50:00,67.32,67.35,67.29,67.35,28967.0,58.2963,58.3222,58.2703,58.3222,28967.0
2016-07-12 11:00:00,67.35,67.4,67.33,67.35,86776.0,58.3222,58.3655,58.3049,58.3222,86776.0
2016-07-12 11:10:00,67.35,67.4,67.34,67.4,128528.0,58.3222,58.3655,58.3136,58.3655,128528.0
2016-07-12 11:20:00,67.39,67.48,67.39,67.44,74647.0,58.3569,58.4348,58.3569,58.4002,74647.0
2016-07-12 11:30:00,67.44,67.44,67.32,67.41,81481.0,58.4002,58.4002,58.2963,58.3742,81481.0
2016-07-12 11:40:00,67.41,67.43,67.39,67.43,77486.0,58.3742,58.3915,58.3569,58.3915,77486.0
2016-07-12 11:50:00,67.42,67.51,67.4,67.5,91380.0,58.3829,58.4608,58.3655,58.4521,91380.0
2016-07-12 12:00:00,67.48,67.5,67.45,67.47,26913.0,58.4348,58.4521,58.4088,58.4262,26913.0
2016-07-12 12:10:00,67.47,67.52,67.45,67.51,55520.0,58.4262,58.4695,58.4088,58.4608,55520.0
2016-07-12 12:20:00,67.51,67.55,67.5,67.53,32380.0,58.4608,58.4954,58.4521,58.4781,32380.0
2016-07-12 12:30:00,67.53,67.54,67.48,67.5,40909.0,58.4781,58.4868,58.4348,58.4521,40909.0
2016-07-12 12:40:00,67.51,67.52,67.48,67.49,31839.0,58.4608,58.4695,58.4348,58.4435,31839.0
2016-07-12 12:50:00,67.5,67.51,67.49,67.51,13037.0,58.4521,58.4608,58.4435,58.4608,13037.0
2016-07-12 13:00:00,67.5,67.53,67.49,67.5,28708.0,58.4521,58.4781,58.4435,58.4521,28708.0
2016-07-12 13:10:00,67.5,67.5,67.4,67.42,79131.0,58.4521,58.4521,58.3655,58.3829,79131.0
2016-07-12 13:20:00,67.43,67.47,67.41,67.43,69758.0,58.3915,58.4262,58.3742,58.3915,69758.0
2016-07-12 13:30:00,67.42,67.51,67.42,67.48,85069.0,58.3829,58.4608,58.3829,58.4348,85069.0
2016-07-12 13:40:00,67.47,67.52,67.45,67.46,38297.0,58.4262,58.4695,58.4088,58.4175,38297.0
2016-07-12 13:50:00,67.47,67.49,67.45,67.48,61508.0,58.4262,58.4435,58.4088,58.4348,61508.0
2016-07-12 14:00:00,67.48,67.5,67.46,67.48,33451.0,58.4348,58.4521,58.4175,58.4348,33451.0
2016-07-12 14:10:00,67.48,67.51,67.48,67.5,39271.0,58.4348,58.4608,58.4348,58.4521,39271.0
2016-07-12 14:20:00,67.5,67.5,67.45,67.46,17055.0,58.4521,58.4521,58.4088,58.4175,17055.0
2016-07-12 14:30:00,67.47,67.48,67.44,67.45,45862.0,58.4262,58.4348,58.4002,58.4088,45862.0
2016-07-12 14:40:00,67.45,67.46,67.41,67.42,59852.0,58.4088,58.4175,58.3742,58.3829,59852.0
2016-07-12 14:50:00,67.43,67.44,67.36,67.37,33315.0,58.3915,58.4002,58.3309,58.3396,33315.0
2016-07-12 15:00:00,67.37,67.4,67.37,67.39,33049.0,58.3396,58.3655,58.3396,58.3569,33049.0
2016-07-12 15:10:00,67.39,67.4,67.36,67.36,49590.0,58.3569,58.3655,58.3309,58.3309,49590.0
2016-07-12 15:20:00,67.36,67.42,67.36,67.42,52969.0,58.3309,58.3829,58.3309,58.3829,52969.0
2016-07-12 15:30:00,67.41,67.42,67.36,67.38,90214.0,58.3742,58.3829,58.3309,58.3482,90214.0
2016-07-12 15:40:00,67.38,67.39,67.31,67.34,71673.0,58.3482,58.3569,58.2876,58.3136,71673.0
2016-07-12 15:50:00,67.34,67.36,67.3,67.3,208208.0,58.3136,58.3309,58.2789,58.2789,208208.0
2016-07-13 09:30:00,67.48,67.6,67.37,67.41,59661.0,58.4348,58.5387,58.3396,58.3742,59661.0
2016-07-13 09:40:00,67.4,67.46,67.27,67.3,25800.0,58.3655,58.4175,58.253,58.2789,25800.0
2016-07-13 09:50:00,67.31,67.32,67.14,67.15,111938.0,58.2876,58.2963,58.1404,58.149,111938.0
2016-07-13 10:00:00,67.16,67.24,67.14,67.18,33995.0,58.1577,58.227,58.1404,58.175,33995.0
2016-07-13 10:10:00,67.18,67.19,67.11,67.13,69882.0,58.175,58.1837,58.1144,58.1317,69882.0
2016-07-13 10:20:00,67.14,67.17,67.13,67.15,20804.0,58.1404,58.1664,58.1317,58.149,20804.0
2016-07-13 10:30:00,67.15,67.17,67.11,67.15,33274.0,58.149,58.1664,58.1144,58.149,33274.0
2016-07-13 10:40:00,67.14,67.17,67.14,67.17,26154.0,58.1404,58.1664,58.1404,58.1664,26154.0
2016-07-13 10:50:00,67.18,67.19,67.11,67.13,20299.0,58.175,58.1837,58.1144,58.1317,20299.0
2016-07-13 11:00:00,67.12,67.17,67.11,67.16,18241.0,58.1231,58.1664,58.1144,58.1577,18241.0
2016-07-13 11:10:00,67.16,67.18,67.12,67.14,31070.0,58.1577,58.175,58.1231,58.1404,31070.0
2016-07-13 11:20:00,67.15,67.16,67.12,67.13,18344.0,58.149,58.1577,58.1231,58.1317,18344.0
2016-07-13 11:30:00,67.13,67.14,67.05,67.05,19677.0,58.1317,58.1404,58.0625,58.0625,19677.0
2016-07-13 11:40:00,67.05,67.07,67.02,67.04,23213.0,58.0625,58.0798,58.0365,58.0538,23213.0
2016-07-13 11:50:00,67.03,67.06,66.99,66.99,21267.0,58.0451,58.0711,58.0105,58.0105,21267.0
2016-07-13 12:00:00,66.99,67.08,66.99,67.04,32852.0,58.0105,58.0884,58.0105,58.0538,32852.0
2016-07-13 12:10:00,67.04,67.06,67.03,67.05,16870.0,58.0538,58.0711,58.0451,58.0625,16870.0
2016-07-13 12:20:00,67.05,67.06,67.01,67.02,13100.0,58.0625,58.0711,58.0278,58.0365,13100.0
2016-07-13 12:30:00,67.03,67.05,67.01,67.04,23167.0,58.0451,58.0625,58.0278,58.0538,23167.0
2016-07-13 12:40:00,67.05,67.05,67.02,67.03,19100.0,58.0625,58.0625,58.0365,58.0451,19100.0
2016-07-13 12:50:00,67.04,67.04,67.02,67.03,11016.0,58.0538,58.0538,58.0365,58.0451,11016.0
2016-07-13 13:00:00,67.04,67.11,67.04,67.1,25455.0,58.0538,58.1144,58.0538,58.1057,25455.0
2016-07-13 13:10:00,67.09,67.11,67.09,67.1,13804.0,58.0971,58.1144,58.0971,58.1057,13804.0
2016-07-13 13:20:00,67.1,67.1,67.06,67.07,15719.0,58.1057,58.1057,58.0711,58.0798,15719.0
2016-07-13 13:30:00,67.07,67.09,67.05,67.05,30824.0,58.0798,58.0971,58.0625,58.0625,30824.0
2016-07-13 13:40:00,67.06,67.08,67.05,67.06,54125.0,58.0711,58.0884,58.0625,58.0711,54125.0
2016-07-13 13:50:00,67.06,67.07,67.02,67.05,46850.0,58.0711,58.0798,58.0365,58.0625,46850.0
2016-07-13 14:00:00,67.06,67.08,67.03,67.08,37502.0,58.0711,58.0884,58.0451,58.0884,37502.0
2016-07-13 14:10:00,67.09,67.11,67.06,67.11,82697.0,58.0971,58.1144,58.0711,58.1144,82697.0
2016-07-13 14:20:00,67.12,67.15,67.12,67.13,53783.0,58.1231,58.149,58.1231,58.1317,53783.0
2016-07-13 14:30:00,67.12,67.14,67.07,67.09,61572.0,58.1231,58.1404,58.0798,58.0971,61572.0
2016-07-13 14:40:00,67.09,67.1,67.06,67.07,78829.0,58.0971,58.1057,58.0711,58.0798,78829.0
2016-07-13 14:50:00,67.07,67.11,67.07,67.11,56310.0,58.0798,58.1144,58.0798,58.1144,56310.0
2016-07-13 15:00:00,67.11,67.16,67.1,67.14,58020.0,58.1144,58.1577,58.1057,58.1404,58020.0
2016-07-13 15:10:00,67.13,67.14,67.06,67.07,40824.0,58.1317,58.1404,58.0711,58.0798,40824.0
2016-07-13 15:20:00,67.07,67.09,67.05,67.07,42628.0,58.0798,58.0971,58.0625,58.0798,42628.0
2016-07-13 15:30:00,67.07,67.1,67.07,67.1,53540.0,58.0798,58.1057,58.0798,58.1057,53540.0
2016-07-13 15:40:00,67.1,67.12,67.07,67.07,53453.0,58.1057,58.1231,58.0798,58.0798,53453.0
2016-07-13 15:50:00,67.07,67.08,67.04,67.04,112744.0,58.0798,58.0884,58.0538,58.0538,112744.0
2016-07-14 09:30:00,67.57,67.9,67.47,67.53,62369.0,58.5127,58.7985,58.4262,58.4781,62369.0
2016-07-14 09:40:00,67.52,67.53,67.29,67.3,122578.0,58.4695,58.4781,58.2703,58.2789,122578.0
2016-07-14 09:50:00,67.29,67.33,67.28,67.33,51360.0,58.2703,58.3049,58.2616,58.3049,51360.0
2016-07-14 10:00:00,67.33,67.49,67.33,67.37,57671.0,58.3049,58.4435,58.3049,58.3396,57671.0
2016-07-14 10:10:00,67.38,67.38,67.22,67.24,78226.0,58.3482,58.3482,58.2097,58.227,78226.0
2016-07-14 10:20:00,67.23,67.38,67.23,67.34,42248.0,58.2183,58.3482,58.2183,58.3136,42248.0
2016-07-14 10:30:00,67.32,67.38,67.31,67.35,38631.0,58.2963,58.3482,58.2876,58.3222,38631.0
2016-07-14 10:40:00,67.34,67.34,67.17,67.18,34494.0,58.3136,58.3136,58.1664,58.175,34494.0
2016-07-14 10:50:00,67.18,67.26,67.14,67.25,30261.0,58.175,58.2443,58.1404,58.2356,30261.0
2016-07-14 11:00:00,67.26,67.31,67.24,67.28,24673.0,58.2443,58.2876,58.227,58.2616,24673.0
2016-07-14 11:10:00,67.27,67.29,67.25,67.28,28108.0,58.253,58.2703,58.2356,58.2616,28108.0
2016-07-14 11:20:00,67.28,67.32,67.27,67.29,22600.0,58.2616,58.2963,58.253,58.2703,22600.0
2016-07-14 11:30:00,67.29,67.33,67.27,67.33,20329.0,58.2703,58.3049,58.253,58.3049,20329.0
2016-07-14 11:40:00,67.33,67.35,67.3,67.34,54209.0,58.3049,58.3222,58.2789,58.3136,54209.0
2016-07-14 11:50:00,67.33,67.36,67.31,67.31,17466.0,58.3049,58.3309,58.2876,58.2876,17466.0
2016-07-14 12:00:00,67.32,67.37,67.31,67.33,22007.0,58.2963,58.3396,58.2876,58.3049,22007.0
2016-07-14 12:10:00,67.33,67.34,67.22,67.23,128447.0,58.3049,58.3136,58.2097,58.2183,128447.0
2016-07-14 12:20:00,67.23,67.25,67.14,67.15,92792.0,58.2183,58.2356,58.1404,58.149,92792.0
2016-07-14 12:30:00,67.17,67.24,67.15,67.23,60807.0,58.1664,58.227,58.149,58.2183,60807.0
2016-07-14 12:40:00,67.23,67.24,67.18,67.19,28832.0,58.2183,58.227,58.175,58.1837,28832.0
2016-07-14 12:50:00,67.2,67.21,67.16,67.19,50243.0,58.1923,58.201,58.1577,58.1837,50243.0
2016-07-14 13:00:00,67.2,67.2,67.14,67.17,16419.0,58.1923,58.1923,58.1404,58.1664,16419.0
2016-07-14 13:10:00,67.17,67.17,67.06,67.06,37066.0,58.1664,58.1664,58.0711,58.0711,37066.0
2016-07-14 13:20:00,67.06,67.07,67.01,67.02,43325.0,58.0711,58.0798,58.0278,58.0365,43325.0
2016-07-14 13:30:00,67.01,67.02,67.01,67.02,56975.0,58.0278,58.0365,58.0278,58.0365,56975.0
2016-07-14 13:40:00,67.02,67.02,67.0,67.01,35333.0,58.0365,58.0365,58.0192,58.0278,35333.0
2016-07-14 13:50:00,67.01,67.06,66.98,67.06,75406.0,58.0278,58.0711,58.0018,58.0711,75406.0
2016-07-14 14:00:00,67.06,67.13,67.06,67.07,37020.0,58.0711,58.1317,58.0711,58.0798,37020.0
2016-07-14 14:10:00,67.08,67.08,67.01,67.03,152839.0,58.0884,58.0884,58.0278,58.0451,152839.0
2016-07-14 14:20:00,67.03,67.05,67.0,67.02,59326.0,58.0451,58.0625,58.0192,58.0365,59326.0
2016-07-14 14:30:00,67.02,67.05,67.0,67.02,71151.0,58.0365,58.0625,58.0192,58.0365,71151.0
2016-07-14 14:40:00,67.02,67.08,67.0,67.06,62484.0,58.0365,58.0884,58.0192,58.0711,62484.0
2016-07-14 14:50:00,67.06,67.08,67.04,67.05,35730.0,58.0711,58.0884,58.0538,58.0625,35730.0
2016-07-14 15:00:00,67.06,67.07,67.04,67.06,69184.0,58.0711,58.0798,58.0538,58.0711,69184.0
2016-07-14 15:10:00,67.06,67.08,67.05,67.07,48116.0,58.0711,58.0884,58.0625,58.0798,48116.0
2016-07-14 15:20:00,67.06,67.08,67.05,67.06,41325.0,58.0711,58.0884,58.0625,58.0711,41325.0
2016-07-14 15:30:00,67.06,67.07,66.99,66.99,84326.0,58.0711,58.0798,58.0105,58.0105,84326.0
2016-07-14 15:40:00,66.99,67.01,66.99,66.99,89193.0,58.0105,58.0278,58.0105,58.0105,89193.0
2016-07-14 15:50:00,67.0,67.01,66.95,66.96,249156.0,58.0192,58.0278,57.9759,57.9845,249156.0
2016-07-15 09:30:00,67.14,67.14,66.72,66.76,204370.0,58.1404,58.1404,57.7767,57.8113,204370.0
2016-07-15 09:40:00,66.77,66.89,66.71,66.73,42090.0,57.82,57.9239,57.768,57.7853,42090.0
2016-07-15 09:50:00,66.74,66.83,66.64,66.68,41014.0,57.794,57.8719,57.7074,57.742,41014.0
2016-07-15 10:00:00,66.68,66.77,66.66,66.69,104754.0,57.742,57.82,57.7247,57.7507,104754.0
2016-07-15 10:10:00,66.69,66.69,66.59,66.6,50096.0,57.7507,57.7507,57.6641,57.6728,50096.0
2016-07-15 10:20:00,66.6,66.69,66.6,66.67,33756.0,57.6728,57.7507,57.6728,57.7334,33756.0
2016-07-15 10:30:00,66.67,66.67,66.61,66.62,61736.0,57.7334,57.7334,57.6814,57.6901,61736.0
2016-07-15 10:40:00,66.62,66.63,66.58,66.58,23746.0,57.6901,57.6987,57.6555,57.6555,23746.0
2016-07-15 10:50:00,66.58,66.63,66.56,66.63,41079.0,57.6555,57.6987,57.6381,57.6987,41079.0
2016-07-15 11:00:00,66.63,66.65,66.6,66.63,95825.0,57.6987,57.7161,57.6728,57.6987,95825.0
2016-07-15 11:10:00,66.63,66.63,66.59,66.6,33143.0,57.6987,57.6987,57.6641,57.6728,33143.0
2016-07-15 11:20:00,66.6,66.64,66.6,66.61,184582.0,57.6728,57.7074,57.6728,57.6814,184582.0
2016-07-15 11:30:00,66.6,66.62,66.59,66.61,20611.0,57.6728,57.6901,57.6641,57.6814,20611.0
2016-07-15 11:40:00,66.61,66.63,66.58,66.61,27139.0,57.6814,57.6987,57.6555,57.6814,27139.0
2016-07-15 11:50:00,66.61,66.62,66.56,66.57,32274.0,57.6814,57.6901,57.6381,57.6468,32274.0
2016-07-15 12:00:00,66.58,66.58,66.52,66.58,28594.0,57.6555,57.6555,57.6035,57.6555,28594.0
2016-07-15 12:10:00,66.58,66.58,66.54,66.55,24444.0,57.6555,57.6555,57.6208,57.6295,24444.0
2016-07-15 12:20:00,66.54,66.59,66.54,66.56,36831.0,57.6208,57.6641,57.6208,57.6381,36831.0
2016-07-15 12:30:00,66.56,66.57,66.52,66.53,16926.0,57.6381,57.6468,57.6035,57.6122,16926.0
2016-07-15 12:40:00,66.53,66.57,66.49,66.49,18670.0,57.6122,57.6468,57.5775,57.5775,18670.0
2016-07-15 12:50:00,66.49,66.56,66.49,66.56,17352.0,57.5775,57.6381,57.5775,57.6381,17352.0
2016-07-15 13:00:00,66.56,66.58,66.49,66.5,40514.0,57.6381,57.6555,57.5775,57.5862,40514.0
2016-07-15 13:10:00,66.5,66.51,66.48,66.51,86102.0,57.5862,57.5948,57.5689,57.5948,86102.0
2016-07-15 13:20:00,66.51,66.51,66.49,66.51,84720.0,57.5948,57.5948,57.5775,57.5948,84720.0
2016-07-15 13:30:00,66.51,66.65,66.47,66.65,48280.0,57.5948,57.7161,57.5602,57.7161,48280.0
2016-07-15 13:40:00,66.66,66.7,66.64,66.67,40034.0,57.7247,57.7594,57.7074,57.7334,40034.0
2016-07-15 13:50:00,66.67,66.73,66.66,66.67,95136.0,57.7334,57.7853,57.7247,57.7334,95136.0
2016-07-15 14:00:00,66.68,66.68,66.62,66.64,56301.0,57.742,57.742,57.6901,57.7074,56301.0
2016-07-15 14:10:00,66.64,66.65,66.63,66.64,34327.0,57.7074,57.7161,57.6987,57.7074,34327.0
2016-07-15 14:20:00,66.64,66.64,66.61,66.64,36426.0,57.7074,57.7074,57.6814,57.7074,36426.0
2016-07-15 14:30:00,66.64,66.64,66.61,66.63,65182.0,57.7074,57.7074,57.6814,57.6987,65182.0
2016-07-15 14:40:00,66.63,66.71,66.61,66.71,75321.0,57.6987,57.768,57.6814,57.768,75321.0
2016-07-15 14:50:00,66.71,66.75,66.69,66.73,52875.0,57.768,57.8027,57.7507,57.7853,52875.0
2016-07-15 15:00:00,66.72,66.74,66.64,66.64,56994.0,57.7767,57.794,57.7074,57.7074,56994.0
2016-07-15 15:10:00,66.64,66.65,66.55,66.57,120349.0,57.7074,57.7161,57.6295,57.6468,120349.0
2016-07-15 15:20:00,66.56,66.64,66.56,66.62,110128.0,57.6381,57.7074,57.6381,57.6901,110128.0
2016-07-15 15:30:00,66.63,66.64,66.61,66.64,98846.0,57.6987,57.7074,57.6814,57.7074,98846.0
2016-07-15 15:40:00,66.64,66.64,66.57,66.57,105045.0,57.7074,57.7074,57.6468,57.6468,105045.0
2016-07-15 15:50:00,66.58,66.61,66.51,66.51,514107.0,57.6555,57.6814,57.5948,57.5948,514107.0
2016-07-18 09:30:00,66.68,66.71,66.57,66.6,81018.0,57.742,57.768,57.6468,57.6728,81018.0
2016-07-18 09:40:00,66.61,66.61,66.53,66.58,41428.0,57.6814,57.6814,57.6122,57.6555,41428.0
2016-07-18 09:50:00,66.59,66.61,66.55,66.56,48084.0,57.6641,57.6814,57.6295,57.6381,48084.0
2016-07-18 10:00:00,66.55,66.61,66.55,66.61,33482.0,57.6295,57.6814,57.6295,57.6814,33482.0
2016-07-18 10:10:00,66.61,66.61,66.55,66.6,23099.0,57.6814,57.6814,57.6295,57.6728,23099.0
2016-07-18 10:20:00,66.6,66.6,66.46,66.46,24050.0,57.6728,57.6728,57.5515,57.5515,24050.0
2016-07-18 10:30:00,66.46,66.61,66.46,66.61,37736.0,57.5515,57.6814,57.5515,57.6814,37736.0
2016-07-18 10:40:00,66.61,66.61,66.57,66.59,18889.0,57.6814,57.6814,57.6468,57.6641,18889.0
2016-07-18 10:50:00,66.59,66.62,66.59,66.6,41095.0,57.6641,57.6901,57.6641,57.6728,41095.0
2016-07-18 11:00:00,66.6,66.61,66.59,66.59,33329.0,57.6728,57.6814,57.6641,57.6641,33329.0
2016-07-18 11:10:00,66.59,66.61,66.58,66.59,18922.0,57.6641,57.6814,57.6555,57.6641,18922.0
2016-07-18 11:20:00,66.6,66.61,66.55,66.55,25530.0,57.6728,57.6814,57.6295,57.6295,25530.0
2016-07-18 11:30:00,66.55,66.55,66.42,66.55,57881.0,57.6295,57.6295,57.5169,57.6295,57881.0
2016-07-18 11:40:00,66.55,66.59,66.54,66.59,19854.0,57.6295,57.6641,57.6208,57.6641,19854.0
2016-07-18 11:50:00,66.59,66.6,66.5,66.5,20595.0,57.6641,57.6728,57.5862,57.5862,20595.0
2016-07-18 12:00:00,66.5,66.51,66.49,66.5,25108.0,57.5862,57.5948,57.5775,57.5862,25108.0
2016-07-18 12:10:00,66.5,66.51,66.48,66.48,18489.0,57.5862,57.5948,57.5689,57.5689,18489.0
2016-07-18 12:20:00,66.48,66.49,66.46,66.47,13379.0,57.5689,57.5775,57.5515,57.5602,13379.0
2016-07-18 12:30:00,66.47,66.47,66.4,66.4,25645.0,57.5602,57.5602,57.4996,57.4996,25645.0
2016-07-18 12:40:00,66.41,66.42,66.37,66.4,27745.0,57.5082,57.5169,57.4736,57.4996,27745.0
2016-07-18 12:50:00,66.39,66.46,66.36,66.44,19968.0,57.4909,57.5515,57.4649,57.5342,19968.0
2016-07-18 13:00:00,66.44,66.49,66.44,66.47,19015.0,57.5342,57.5775,57.5342,57.5602,19015.0
2016-07-18 13:10:00,66.48,66.48,66.4,66.42,19019.0,57.5689,57.5689,57.4996,57.5169,19019.0
2016-07-18 13:20:00,66.43,66.47,66.42,66.46,17272.0,57.5256,57.5602,57.5169,57.5515,17272.0
2016-07-18 13:30:00,66.46,66.51,66.44,66.5,19649.0,57.5515,57.5948,57.5342,57.5862,19649.0
2016-07-18 13:40:00,66.5,66.51,66.48,66.49,20212.0,57.5862,57.5948,57.5689,57.5775,20212.0
2016-07-18 13:50:00,66.48,66.51,66.46,66.5,24497.0,57.5689,57.5948,57.5515,57.5862,24497.0
2016-07-18 14:00:00,66.5,66.51,66.48,66.5,26197.0,57.5862,57.5948,57.5689,57.5862,26197.0
2016-07-18 14:10:00,66.5,66.51,66.44,66.45,36785.0,57.5862,57.5948,57.5342,57.5429,36785.0
2016-07-18 14:20:00,66.45,66.49,66.44,66.49,20857.0,57.5429,57.5775,57.5342,57.5775,20857.0
2016-07-18 14:30:00,66.49,66.49,66.45,66.48,29415.0,57.5775,57.5775,57.5429,57.5689,29415.0
2016-07-18 14:40:00,66.49,66.49,66.45,66.48,18806.0,57.5775,57.5775,57.5429,57.5689,18806.0
2016-07-18 14:50:00,66.48,66.51,66.46,66.51,26641.0,57.5689,57.5948,57.5515,57.5948,26641.0
2016-07-18 15:00:00,66.5,66.51,66.47,66.48,27606.0,57.5862,57.5948,57.5602,57.5689,27606.0
2016-07-18 15:10:00,66.48,66.56,66.48,66.55,91412.0,57.5689,57.6381,57.5689,57.6295,91412.0
2016-07-18 15:20:00,66.55,66.55,66.52,66.53,31162.0,57.6295,57.6295,57.6035,57.6122,31162.0
2016-07-18 15:30:00,66.52,66.53,66.47,66.47,51143.0,57.6035,57.6122,57.5602,57.5602,51143.0
2016-07-18 15:40:00,66.48,66.51,66.47,66.48,99257.0,57.5689,57.5948,57.5602,57.5689,99257.0
2016-07-18 15:50:00,66.49,66.49,66.44,66.45,143311.0,57.5775,57.5775,57.5342,57.5429,143311.0
2016-07-19 09:30:00,66.34,66.44,66.13,66.15,50840.0,57.4476,57.5342,57.2658,57.2831,50840.0
2016-07-19 09:40:00,66.16,66.21,66.14,66.17,46632.0,57.2917,57.335,57.2744,57.3004,46632.0
2016-07-19 09:50:00,66.17,66.18,66.09,66.11,45972.0,57.3004,57.3091,57.2311,57.2485,45972.0
2016-07-19 10:00:00,66.11,66.14,66.1,66.14,20530.0,57.2485,57.2744,57.2398,57.2744,20530.0
2016-07-19 10:10:00,66.14,66.17,66.11,66.14,21376.0,57.2744,57.3004,57.2485,57.2744,21376.0
2016-07-19 10:20:00,66.14,66.18,66.14,66.16,18226.0,57.2744,57.3091,57.2744,57.2917,18226.0
2016-07-19 10:30:00,66.16,66.18,66.12,66.12,17610.0,57.2917,57.3091,57.2571,57.2571,17610.0
2016-07-19 10:40:00,66.13,66.15,66.09,66.11,24165.0,57.2658,57.2831,57.2311,57.2485,24165.0
2016-07-19 10:50:00,66.12,66.15,66.1,66.15,18297.0,57.2571,57.2831,57.2398,57.2831,18297.0
2016-07-19 11:00:00,66.15,66.21,66.15,66.2,36262.0,57.2831,57.335,57.2831,57.3264,36262.0
2016-07-19 11:10:00,66.2,66.25,66.16,66.23,25295.0,57.3264,57.3697,57.2917,57.3524,25295.0
2016-07-19 11:20:00,66.23,66.26,66.19,66.26,17574.0,57.3524,57.3783,57.3177,57.3783,17574.0
2016-07-19 11:30:00,66.26,66.28,66.2,66.23,13492.0,57.3783,57.3957,57.3264,57.3524,13492.0
2016-07-19 11:40:00,66.23,66.25,66.14,66.18,18316.0,57.3524,57.3697,57.2744,57.3091,18316.0
2016-07-19 11:50:00,66.19,66.23,66.18,66.22,14467.0,57.3177,57.3524,57.3091,57.3437,14467.0
2016-07-19 12:00:00,66.21,66.23,66.17,66.22,36658.0,57.335,57.3524,57.3004,57.3437,36658.0
2016-07-19 12:10:00,66.23,66.24,66.21,66.22,42295.0,57.3524,57.361,57.335,57.3437,42295.0
2016-07-19 12:20:00,66.23,66.25,66.21,66.23,38331.0,57.3524,57.3697,57.335,57.3524,38331.0
2016-07-19 12:30:00,66.23,66.28,66.18,66.19,36735.0,57.3524,57.3957,57.3091,57.3177,36735.0
2016-07-19 12:40:00,66.2,66.26,66.2,66.24,40893.0,57.3264,57.3783,57.3264,57.361,40893.0
2016-07-19 12:50:00,66.23,66.32,66.23,66.29,37883.0,57.3524,57.4303,57.3524,57.4043,37883.0
2016-07-19 13:00:00,66.29,66.31,66.27,66.29,32741.0,57.4043,57.4216,57.387,57.4043,32741.0
2016-07-19 13:10:00,66.28,66.3,66.27,66.28,14790.0,57.3957,57.413,57.387,57.3957,14790.0
2016-07-19 13:20:00,66.28,66.28,66.25,66.25,16763.0,57.3957,57.3957,57.3697,57.3697,16763.0
2016-07-19 13:30:00,66.25,66.26,66.2,66.26,11545.0,57.3697,57.3783,57.3264,57.3783,11545.0
2016-07-19 13:40:00,66.26,66.3,66.26,66.29,17090.0,57.3783,57.413,57.3783,57.4043,17090.0
2016-07-19 13:50:00,66.29,66.32,66.27,66.28,36142.0,57.4043,57.4303,57.387,57.3957,36142.0
2016-07-19 14:00:00,66.28,66.31,66.27,66.31,42925.0,57.3957,57.4216,57.387,57.4216,42925.0
2016-07-19 14:10:00,66.31,66.34,66.27,66.32,39856.0,57.4216,57.4476,57.387,57.4303,39856.0
2016-07-19 14:20:00,66.31,66.33,66.29,66.3,48276.0,57.4216,57.439,57.4043,57.413,48276.0
2016-07-19 14:30:00,66.3,66.33,66.28,66.31,40742.0,57.413,57.439,57.3957,57.4216,40742.0
2016-07-19 14:40:00,66.3,66.33,66.28,66.29,96433.0,57.413,57.439,57.3957,57.4043,96433.0
2016-07-19 14:50:00,66.3,66.31,66.27,66.28,32886.0,57.413,57.4216,57.387,57.3957,32886.0
2016-07-19 15:00:00,66.29,66.32,66.28,66.29,27091.0,57.4043,57.4303,57.3957,57.4043,27091.0
2016-07-19 15:10:00,66.3,66.32,66.27,66.3,70522.0,57.413,57.4303,57.387,57.413,70522.0
2016-07-19 15:20:00,66.3,66.31,66.27,66.28,31001.0,57.413,57.4216,57.387,57.3957,31001.0
2016-07-19 15:30:00,66.3,66.31,66.28,66.28,44156.0,57.413,57.4216,57.3957,57.3957,44156.0
2016-07-19 15:40:00,66.29,66.31,66.28,66.3,92019.0,57.4043,57.4216,57.3957,57.413,92019.0
2016-07-19 15:50:00,66.3,66.35,66.29,66.34,143988.0,57.413,57.4563,57.4043,57.4476,143988.0
2016-07-20 09:30:00,66.63,66.69,66.5,66.51,63017.0,57.6987,57.7507,57.5862,57.5948,63017.0
2016-07-20 09:40:00,66.5,66.55,66.41,66.42,37696.0,57.5862,57.6295,57.5082,57.5169,37696.0
2016-07-20 09:50:00,66.42,66.42,66.39,66.4,25394.0,57.5169,57.5169,57.4909,57.4996,25394.0
2016-07-20 10:00:00,66.4,66.42,66.34,66.38,20171.0,57.4996,57.5169,57.4476,57.4823,20171.0
2016-07-20 10:10:00,66.38,66.42,66.36,66.42,31980.0,57.4823,57.5169,57.4649,57.5169,31980.0
2016-07-20 10:20:00,66.42,66.42,66.39,66.42,28338.0,57.5169,57.5169,57.4909,57.5169,28338.0
2016-07-20 10:30:00,66.42,66.43,66.4,66.42,31850.0,57.5169,57.5256,57.4996,57.5169,31850.0
2016-07-20 10:40:00,66.42,66.45,66.38,66.4,48031.0,57.5169,57.5429,57.4823,57.4996,48031.0
2016-07-20 10:50:00,66.39,66.42,66.38,66.41,12497.0,57.4909,57.5169,57.4823,57.5082,12497.0
2016-07-20 11:00:00,66.4,66.42,66.39,66.42,13147.0,57.4996,57.5169,57.4909,57.5169,13147.0
2016-07-20 11:10:00,66.42,66.45,66.4,66.45,26307.0,57.5169,57.5429,57.4996,57.5429,26307.0
2016-07-20 11:20:00,66.46,66.49,66.43,66.47,12420.0,57.5515,57.5775,57.5256,57.5602,12420.0
2016-07-20 11:30:00,66.48,66.49,66.44,66.45,22417.0,57.5689,57.5775,57.5342,57.5429,22417.0
2016-07-20 11:40:00,66.44,66.48,66.42,66.47,139932.0,57.5342,57.5689,57.5169,57.5602,139932.0
2016-07-20 11:50:00,66.48,66.48,66.41,66.43,33639.0,57.5689,57.5689,57.5082,57.5256,33639.0
2016-07-20 12:00:00,66.44,66.44,66.38,66.39,15080.0,57.5342,57.5342,57.4823,57.4909,15080.0
2016-07-20 12:10:00,66.39,66.42,66.39,66.41,9148.0,57.4909,57.5169,57.4909,57.5082,9148.0
2016-07-20 12:20:00,66.41,66.44,66.39,66.43,140514.0,57.5082,57.5342,57.4909,57.5256,140514.0
2016-07-20 12:30:00,66.42,66.42,66.38,66.39,14239.0,57.5169,57.5169,57.4823,57.4909,14239.0
2016-07-20 12:40:00,66.4,66.42,66.39,66.42,15245.0,57.4996,57.5169,57.4909,57.5169,15245.0
2016-07-20 12:50:00,66.41,66.45,66.4,66.44,13191.0,57.5082,57.5429,57.4996,57.5342,13191.0
2016-07-20 13:00:00,66.43,66.46,66.41,66.44,10987.0,57.5256,57.5515,57.5082,57.5342,10987.0
2016-07-20 13:10:00,66.44,66.47,66.44,66.46,9485.0,57.5342,57.5602,57.5342,57.5515,9485.0
2016-07-20 13:20:00,66.45,66.51,66.45,66.46,24939.0,57.5429,57.5948,57.5429,57.5515,24939.0
2016-07-20 13:30:00,66.47,66.49,66.46,66.48,18884.0,57.5602,57.5775,57.5515,57.5689,18884.0
2016-07-20 13:40:00,66.48,66.53,66.48,66.52,12109.0,57.5689,57.6122,57.5689,57.6035,12109.0
2016-07-20 13:50:00,66.52,66.53,66.46,66.47,11996.0,57.6035,57.6122,57.5515,57.5602,11996.0
2016-07-20 14:00:00,66.47,66.49,66.46,66.48,19543.0,57.5602,57.5775,57.5515,57.5689,19543.0
2016-07-20 14:10:00,66.48,66.49,66.47,66.49,12359.0,57.5689,57.5775,57.5602,57.5775,12359.0
2016-07-20 14:20:00,66.48,66.51,66.48,66.48,11749.0,57.5689,57.5948,57.5689,57.5689,11749.0
2016-07-20 14:30:00,66.48,66.49,66.47,66.48,16443.0,57.5689,57.5775,57.5602,57.5689,16443.0
2016-07-20 14:40:00,66.49,66.52,66.44,66.44,35998.0,57.5775,57.6035,57.5342,57.5342,35998.0
2016-07-20 14:50:00,66.45,66.49,66.44,66.46,30974.0,57.5429,57.5775,57.5342,57.5515,30974.0
2016-07-20 15:00:00,66.45,66.45,66.42,66.44,21587.0,57.5429,57.5429,57.5169,57.5342,21587.0
2016-07-20 15:10:00,66.44,66.46,66.41,66.43,12477.0,57.5342,57.5515,57.5082,57.5256,12477.0
2016-07-20 15:20:00,66.43,66.44,66.4,66.42,23204.0,57.5256,57.5342,57.4996,57.5169,23204.0
2016-07-20 15:30:00,66.43,66.45,66.41,66.43,22049.0,57.5256,57.5429,57.5082,57.5256,22049.0
2016-07-20 15:40:00,66.44,66.47,66.42,66.47,33321.0,57.5342,57.5602,57.5169,57.5602,33321.0
2016-07-20 15:50:00,66.47,66.47,66.39,66.42,82333.0,57.5602,57.5602,57.4909,57.5169,82333.0
2016-07-21 09:30:00,66.34,66.42,66.26,66.29,34920.0,57.4476,57.5169,57.3783,57.4043,34920.0
2016-07-21 09:40:00,66.28,66.31,66.24,66.29,32297.0,57.3957,57.4216,57.361,57.4043,32297.0
2016-07-21 09:50:00,66.29,66.3,66.16,66.17,32199.0,57.4043,57.413,57.2917,57.3004,32199.0
2016-07-21 10:00:00,66.16,66.18,66.11,66.18,20733.0,57.2917,57.3091,57.2485,57.3091,20733.0
2016-07-21 10:10:00,66.19,66.26,66.19,66.2,18613.0,57.3177,57.3783,57.3177,57.3264,18613.0
2016-07-21 10:20:00,66.2,66.24,66.19,66.21,11333.0,57.3264,57.361,57.3177,57.335,11333.0
2016-07-21 10:30:00,66.2,66.23,66.16,66.23,8748.0,57.3264,57.3524,57.2917,57.3524,8748.0
2016-07-21 10:40:00,66.24,66.25,66.22,66.22,8152.0,57.361,57.3697,57.3437,57.3437,8152.0
2016-07-21 10:50:00,66.23,66.24,66.18,66.2,21236.0,57.3524,57.361,57.3091,57.3264,21236.0
2016-07-21 11:00:00,66.2,66.23,66.2,66.23,10456.0,57.3264,57.3524,57.3264,57.3524,10456.0
2016-07-21 11:10:00,66.24,66.24,66.22,66.23,7143.0,57.361,57.361,57.3437,57.3524,7143.0
2016-07-21 11:20:00,66.22,66.24,66.2,66.24,8308.0,57.3437,57.361,57.3264,57.361,8308.0
2016-07-21 11:30:00,66.23,66.24,66.14,66.14,13008.0,57.3524,57.361,57.2744,57.2744,13008.0
2016-07-21 11:40:00,66.14,66.15,66.05,66.08,11836.0,57.2744,57.2831,57.1965,57.2225,11836.0
2016-07-21 11:50:00,66.07,66.07,66.02,66.07,17538.0,57.2138,57.2138,57.1705,57.2138,17538.0
2016-07-21 12:00:00,66.06,66.1,66.05,66.1,12098.0,57.2052,57.2398,57.1965,57.2398,12098.0
2016-07-21 12:10:00,66.1,66.1,66.06,66.06,9530.0,57.2398,57.2398,57.2052,57.2052,9530.0
2016-07-21 12:20:00,66.05,66.06,66.02,66.03,11576.0,57.1965,57.2052,57.1705,57.1792,11576.0
2016-07-21 12:30:00,66.04,66.1,66.04,66.08,11788.0,57.1878,57.2398,57.1878,57.2225,11788.0
2016-07-21 12:40:00,66.09,66.09,66.04,66.07,11722.0,57.2311,57.2311,57.1878,57.2138,11722.0
2016-07-21 12:50:00,66.07,66.07,66.01,66.05,8963.0,57.2138,57.2138,57.1619,57.1965,8963.0
2016-07-21 13:00:00,66.05,66.09,66.05,66.09,18128.0,57.1965,57.2311,57.1965,57.2311,18128.0
2016-07-21 13:10:00,66.09,66.13,66.08,66.1,12219.0,57.2311,57.2658,57.2225,57.2398,12219.0
2016-07-21 13:20:00,66.1,66.12,66.08,66.09,19780.0,57.2398,57.2571,57.2225,57.2311,19780.0
2016-07-21 13:30:00,66.09,66.12,66.07,66.11,16007.0,57.2311,57.2571,57.2138,57.2485,16007.0
2016-07-21 13:40:00,66.11,66.12,65.98,65.98,42508.0,57.2485,57.2571,57.1359,57.1359,42508.0
2016-07-21 13:50:00,65.98,65.99,65.93,65.97,24928.0,57.1359,57.1445,57.0926,57.1272,24928.0
2016-07-21 14:00:00,65.97,66.0,65.96,65.96,16662.0,57.1272,57.1532,57.1186,57.1186,16662.0
2016-07-21 14:10:00,65.95,65.95,65.85,65.87,17702.0,57.1099,57.1099,57.0233,57.0406,17702.0
2016-07-21 14:20:00,65.87,65.91,65.85,65.87,13996.0,57.0406,57.0753,57.0233,57.0406,13996.0
2016-07-21 14:30:00,65.87,65.93,65.84,65.84,32255.0,57.0406,57.0926,57.0146,57.0146,32255.0
2016-07-21 14:40:00,65.84,65.86,65.8,65.82,20626.0,57.0146,57.032,56.98,56.9973,20626.0
2016-07-21 14:50:00,65.82,65.87,65.82,65.84,18952.0,56.9973,57.0406,56.9973,57.0146,18952.0
2016-07-21 15:00:00,65.84,65.88,65.8,65.8,24347.0,57.0146,57.0493,56.98,56.98,24347.0
2016-07-21 15:10:00,65.8,65.84,65.8,65.82,39229.0,56.98,57.0146,56.98,56.9973,39229.0
2016-07-21 15:20:00,65.83,65.91,65.81,65.91,23674.0,57.006,57.0753,56.9887,57.0753,23674.0
2016-07-21 15:30:00,65.9,65.92,65.86,65.86,61307.0,57.0666,57.0839,57.032,57.032,61307.0
2016-07-21 15:40:00,65.87,65.93,65.82,65.9,69711.0,57.0406,57.0926,56.9973,57.0666,69711.0
2016-07-21 15:50:00,65.91,65.96,65.89,65.95,109578.0,57.0753,57.1186,57.0579,57.1099,109578.0
2016-07-22 09:30:00,66.19,66.26,66.05,66.16,44793.0,57.3177,57.3783,57.1965,57.2917,44793.0
2016-07-22 09:40:00,66.15,66.19,66.1,66.12,44353.0,57.2831,57.3177,57.2398,57.2571,44353.0
2016-07-22 09:50:00,66.12,66.18,66.1,66.11,28289.0,57.2571,57.3091,57.2398,57.2485,28289.0
2016-07-22 10:00:00,66.11,66.19,66.06,66.07,31057.0,57.2485,57.3177,57.2052,57.2138,31057.0
2016-07-22 10:10:00,66.07,66.12,66.05,66.08,10440.0,57.2138,57.2571,57.1965,57.2225,10440.0
2016-07-22 10:20:00,66.08,66.16,66.07,66.15,27701.0,57.2225,57.2917,57.2138,57.2831,27701.0
2016-07-22 10:30:00,66.16,66.23,66.14,66.22,31991.0,57.2917,57.3524,57.2744,57.3437,31991.0
2016-07-22 10:40:00,66.23,66.32,66.22,66.32,39817.0,57.3524,57.4303,57.3437,57.4303,39817.0
2016-07-22 10:50:00,66.31,66.35,66.24,66.31,36072.0,57.4216,57.4563,57.361,57.4216,36072.0
2016-07-22 11:00:00,66.31,66.32,66.26,66.28,19071.0,57.4216,57.4303,57.3783,57.3957,19071.0
2016-07-22 11:10:00,66.28,66.29,66.24,66.26,13495.0,57.3957,57.4043,57.361,57.3783,13495.0
2016-07-22 11:20:00,66.26,66.28,66.26,66.28,8016.0,57.3783,57.3957,57.3783,57.3957,8016.0
2016-07-22 11:30:00,66.27,66.33,66.26,66.3,19396.0,57.387,57.439,57.3783,57.413,19396.0
2016-07-22 11:40:00,66.3,66.31,66.26,66.28,36187.0,57.413,57.4216,57.3783,57.3957,36187.0
2016-07-22 11:50:00,66.28,66.4,66.27,66.37,67201.0,57.3957,57.4996,57.387,57.4736,67201.0
2016-07-22 12:00:00,66.38,66.4,66.34,66.4,77084.0,57.4823,57.4996,57.4476,57.4996,77084.0
2016-07-22 12:10:00,66.38,66.43,66.38,66.41,8637.0,57.4823,57.5256,57.4823,57.5082,8637.0
2016-07-22 12:20:00,66.41,66.46,66.41,66.43,33263.0,57.5082,57.5515,57.5082,57.5256,33263.0
2016-07-22 12:30:00,66.44,66.45,66.41,66.42,53650.0,57.5342,57.5429,57.5082,57.5169,53650.0
2016-07-22 12:40:00,66.42,66.44,66.41,66.42,22674.0,57.5169,57.5342,57.5082,57.5169,22674.0
2016-07-22 12:50:00,66.42,66.44,66.4,66.42,56677.0,57.5169,57.5342,57.4996,57.5169,56677.0
2016-07-22 13:00:00,66.41,66.43,66.41,66.43,17654.0,57.5082,57.5256,57.5082,57.5256,17654.0
2016-07-22 13:10:00,66.42,66.43,66.41,66.42,10524.0,57.5169,57.5256,57.5082,57.5169,10524.0
2016-07-22 13:20:00,66.43,66.53,66.41,66.53,57701.0,57.5256,57.6122,57.5082,57.6122,57701.0
2016-07-22 13:30:00,66.53,66.53,66.47,66.48,25709.0,57.6122,57.6122,57.5602,57.5689,25709.0
2016-07-22 13:40:00,66.48,66.51,66.47,66.49,26818.0,57.5689,57.5948,57.5602,57.5775,26818.0
2016-07-22 13:50:00,66.49,66.5,66.47,66.48,19571.0,57.5775,57.5862,57.5602,57.5689,19571.0
2016-07-22 14:00:00,66.48,66.49,66.44,66.49,12155.0,57.5689,57.5775,57.5342,57.5775,12155.0
2016-07-22 14:10:00,66.49,66.49,66.47,66.49,10572.0,57.5775,57.5775,57.5602,57.5775,10572.0
2016-07-22 14:20:00,66.49,66.52,66.46,66.47,43944.0,57.5775,57.6035,57.5515,57.5602,43944.0
2016-07-22 14:30:00,66.47,66.48,66.46,66.47,5818.0,57.5602,57.5689,57.5515,57.5602,5818.0
2016-07-22 14:40:00,66.48,66.5,66.47,66.5,13456.0,57.5689,57.5862,57.5602,57.5862,13456.0
2016-07-22 14:50:00,66.5,66.5,66.47,66.48,9952.0,57.5862,57.5862,57.5602,57.5689,9952.0
2016-07-22 15:00:00,66.47,66.52,66.46,66.48,33987.0,57.5602,57.6035,57.5515,57.5689,33987.0
2016-07-22 15:10:00,66.48,66.51,66.47,66.5,22634.0,57.5689,57.5948,57.5602,57.5862,22634.0
2016-07-22 15:20:00,66.5,66.55,66.49,66.52,89321.0,57.5862,57.6295,57.5775,57.6035,89321.0
2016-07-22 15:30:00,66.51,66.55,66.49,66.52,40732.0,57.5948,57.6295,57.5775,57.6035,40732.0
2016-07-22 15:40:00,66.52,66.54,66.5,66.53,35792.0,57.6035,57.6208,57.5862,57.6122,35792.0
2016-07-22 15:50:00,66.52,66.53,66.46,66.47,116920.0,57.6035,57.6122,57.5515,57.5602,116920.0
2016-07-25 09:30:00,66.53,66.53,66.34,66.39,36383.0,57.6122,57.6122,57.4476,57.4909,36383.0
2016-07-25 09:40:00,66.39,66.45,66.33,66.34,50019.0,57.4909,57.5429,57.439,57.4476,50019.0
2016-07-25 09:50:00,66.34,66.47,66.34,66.43,29387.0,57.4476,57.5602,57.4476,57.5256,29387.0
2016-07-25 10:00:00,66.42,66.48,66.35,66.37,21816.0,57.5169,57.5689,57.4563,57.4736,21816.0
2016-07-25 10:10:00,66.37,66.38,66.33,66.38,16072.0,57.4736,57.4823,57.439,57.4823,16072.0
2016-07-25 10:20:00,66.37,66.38,66.34,66.38,10746.0,57.4736,57.4823,57.4476,57.4823,10746.0
2016-07-25 10:30:00,66.37,66.42,66.37,66.39,27688.0,57.4736,57.5169,57.4736,57.4909,27688.0
2016-07-25 10:40:00,66.38,66.44,66.37,66.4,17177.0,57.4823,57.5342,57.4736,57.4996,17177.0
2016-07-25 10:50:00,66.4,66.43,66.36,66.37,15244.0,57.4996,57.5256,57.4649,57.4736,15244.0
2016-07-25 11:00:00,66.36,66.37,66.32,66.34,11238.0,57.4649,57.4736,57.4303,57.4476,11238.0
2016-07-25 11:10:00,66.34,66.4,66.34,66.39,11924.0,57.4476,57.4996,57.4476,57.4909,11924.0
2016-07-25 11:20:00,66.37,66.43,66.35,66.38,19597.0,57.4736,57.5256,57.4563,57.4823,19597.0
2016-07-25 11:30:00,66.38,66.43,66.37,66.39,17372.0,57.4823,57.5256,57.4736,57.4909,17372.0
2016-07-25 11:40:00,66.39,66.4,66.36,66.37,22220.0,57.4909,57.4996,57.4649,57.4736,22220.0
2016-07-25 11:50:00,66.38,66.38,66.33,66.34,47389.0,57.4823,57.4823,57.439,57.4476,47389.0
2016-07-25 12:00:00,66.34,66.36,66.32,66.34,21877.0,57.4476,57.4649,57.4303,57.4476,21877.0
2016-07-25 12:10:00,66.35,66.35,66.3,66.32,13042.0,57.4563,57.4563,57.413,57.4303,13042.0
2016-07-25 12:20:00,66.32,66.36,66.32,66.34,27266.0,57.4303,57.4649,57.4303,57.4476,27266.0
2016-07-25 12:30:00,66.34,66.37,66.32,66.34,21288.0,57.4476,57.4736,57.4303,57.4476,21288.0
2016-07-25 12:40:00,66.35,66.4,66.35,66.36,23676.0,57.4563,57.4996,57.4563,57.4649,23676.0
2016-07-25 12:50:00,66.37,66.38,66.33,66.34,43372.0,57.4736,57.4823,57.439,57.4476,43372.0
2016-07-25 13:00:00,66.34,66.37,66.32,66.34,30398.0,57.4476,57.4736,57.4303,57.4476,30398.0
2016-07-25 13:10:00,66.35,66.39,66.33,66.38,14010.0,57.4563,57.4909,57.439,57.4823,14010.0
2016-07-25 13:20:00,66.38,66.39,66.36,66.38,30900.0,57.4823,57.4909,57.4649,57.4823,30900.0
2016-07-25 13:30:00,66.37,66.39,66.32,66.39,47832.0,57.4736,57.4909,57.4303,57.4909,47832.0
2016-07-25 13:40:00,66.38,66.42,66.37,66.41,14504.0,57.4823,57.5169,57.4736,57.5082,14504.0
2016-07-25 13:50:00,66.41,66.44,66.38,66.4,46472.0,57.5082,57.5342,57.4823,57.4996,46472.0
2016-07-25 14:00:00,66.41,66.41,66.38,66.39,45204.0,57.5082,57.5082,57.4823,57.4909,45204.0
2016-07-25 14:10:00,66.39,66.42,66.38,66.41,21637.0,57.4909,57.5169,57.4823,57.5082,21637.0
2016-07-25 14:20:00,66.41,66.42,66.37,66.38,20719.0,57.5082,57.5169,57.4736,57.4823,20719.0
2016-07-25 14:30:00,66.38,66.42,66.36,66.38,27823.0,57.4823,57.5169,57.4649,57.4823,27823.0
2016-07-25 14:40:00,66.38,66.4,66.38,66.39,20971.0,57.4823,57.4996,57.4823,57.4909,20971.0
2016-07-25 14:50:00,66.39,66.41,66.37,66.38,26966.0,57.4909,57.5082,57.4736,57.4823,26966.0
2016-07-25 15:00:00,66.38,66.39,66.32,66.34,29305.0,57.4823,57.4909,57.4303,57.4476,29305.0
2016-07-25 15:10:00,66.34,66.37,66.32,66.34,22995.0,57.4476,57.4736,57.4303,57.4476,22995.0
2016-07-25 15:20:00,66.33,66.36,66.32,66.32,47355.0,57.439,57.4649,57.4303,57.4303,47355.0
2016-07-25 15:30:00,66.33,66.34,66.3,66.31,64448.0,57.439,57.4476,57.413,57.4216,64448.0
2016-07-25 15:40:00,66.31,66.32,66.27,66.28,82068.0,57.4216,57.4303,57.387,57.3957,82068.0
2016-07-25 15:50:00,66.27,66.29,66.19,66.25,312319.0,57.387,57.4043,57.3177,57.3697,312319.0
2016-07-26 09:30:00,66.34,66.61,66.25,66.55,32135.0,57.4476,57.6814,57.3697,57.6295,32135.0
2016-07-26 09:40:00,66.55,66.58,66.51,66.54,30931.0,57.6295,57.6555,57.5948,57.6208,30931.0
2016-07-26 09:50:00,66.54,66.55,66.49,66.49,21698.0,57.6208,57.6295,57.5775,57.5775,21698.0
2016-07-26 10:00:00,66.5,66.54,66.49,66.52,24917.0,57.5862,57.6208,57.5775,57.6035,24917.0
2016-07-26 10:10:00,66.52,66.55,66.5,66.5,29683.0,57.6035,57.6295,57.5862,57.5862,29683.0
2016-07-26 10:20:00,66.5,66.54,66.47,66.5,22718.0,57.5862,57.6208,57.5602,57.5862,22718.0
2016-07-26 10:30:00,66.51,66.54,66.47,66.49,25326.0,57.5948,57.6208,57.5602,57.5775,25326.0
2016-07-26 10:40:00,66.5,66.52,66.48,66.49,9262.0,57.5862,57.6035,57.5689,57.5775,9262.0
2016-07-26 10:50:00,66.49,66.49,66.28,66.28,30922.0,57.5775,57.5775,57.3957,57.3957,30922.0
2016-07-26 11:00:00,66.27,66.37,66.26,66.34,28032.0,57.387,57.4736,57.3783,57.4476,28032.0
2016-07-26 11:10:00,66.34,66.35,66.26,66.34,29359.0,57.4476,57.4563,57.3783,57.4476,29359.0
2016-07-26 11:20:00,66.33,66.33,66.27,66.31,23505.0,57.439,57.439,57.387,57.4216,23505.0
2016-07-26 11:30:00,66.31,66.32,66.24,66.28,19846.0,57.4216,57.4303,57.361,57.3957,19846.0
2016-07-26 11:40:00,66.27,66.31,66.26,66.31,15239.0,57.387,57.4216,57.3783,57.4216,15239.0
2016-07-26 11:50:00,66.31,66.4,66.31,66.4,18066.0,57.4216,57.4996,57.4216,57.4996,18066.0
2016-07-26 12:00:00,66.39,66.41,66.36,66.39,18085.0,57.4909,57.5082,57.4649,57.4909,18085.0
2016-07-26 12:10:00,66.39,66.42,66.37,66.4,23281.0,57.4909,57.5169,57.4736,57.4996,23281.0
2016-07-26 12:20:00,66.4,66.49,66.4,66.48,17459.0,57.4996,57.5775,57.4996,57.5689,17459.0
2016-07-26 12:30:00,66.47,66.49,66.45,66.46,22393.0,57.5602,57.5775,57.5429,57.5515,22393.0
2016-07-26 12:40:00,66.46,66.47,66.42,66.44,111515.0,57.5515,57.5602,57.5169,57.5342,111515.0
2016-07-26 12:50:00,66.44,66.44,66.4,66.43,18047.0,57.5342,57.5342,57.4996,57.5256,18047.0
2016-07-26 13:00:00,66.42,66.49,66.41,66.49,17695.0,57.5169,57.5775,57.5082,57.5775,17695.0
2016-07-26 13:10:00,66.49,66.52,66.46,66.5,79183.0,57.5775,57.6035,57.5515,57.5862,79183.0
2016-07-26 13:20:00,66.5,66.5,66.38,66.4,123081.0,57.5862,57.5862,57.4823,57.4996,123081.0
2016-07-26 13:30:00,66.4,66.43,66.38,66.43,113590.0,57.4996,57.5256,57.4823,57.5256,113590.0
2016-07-26 13:40:00,66.44,66.46,66.42,66.44,25891.0,57.5342,57.5515,57.5169,57.5342,25891.0
2016-07-26 13:50:00,66.44,66.44,66.4,66.41,39117.0,57.5342,57.5342,57.4996,57.5082,39117.0
2016-07-26 14:00:00,66.42,66.42,66.38,66.4,76303.0,57.5169,57.5169,57.4823,57.4996,76303.0
2016-07-26 14:10:00,66.41,66.43,66.38,66.41,24489.0,57.5082,57.5256,57.4823,57.5082,24489.0
2016-07-26 14:20:00,66.42,66.48,66.41,66.46,59864.0,57.5169,57.5689,57.5082,57.5515,59864.0
2016-07-26 14:30:00,66.46,66.51,66.42,66.45,57848.0,57.5515,57.5948,57.5169,57.5429,57848.0
2016-07-26 14:40:00,66.45,66.49,66.44,66.44,40807.0,57.5429,57.5775,57.5342,57.5342,40807.0
2016-07-26 14:50:00,66.44,66.46,66.42,66.44,117514.0,57.5342,57.5515,57.5169,57.5342,117514.0
2016-07-26 15:00:00,66.44,66.45,66.42,66.44,76850.0,57.5342,57.5429,57.5169,57.5342,76850.0
2016-07-26 15:10:00,66.44,66.46,66.42,66.43,85320.0,57.5342,57.5515,57.5169,57.5256,85320.0
2016-07-26 15:20:00,66.44,66.58,66.43,66.57,131381.0,57.5342,57.6555,57.5256,57.6468,131381.0
2016-07-26 15:30:00,66.58,66.64,66.57,66.64,50870.0,57.6555,57.7074,57.6468,57.7074,50870.0
2016-07-26 15:40:00,66.64,66.67,66.63,66.66,161797.0,57.7074,57.7334,57.6987,57.7247,161797.0
2016-07-26 15:50:00,66.66,66.66,66.6,66.63,108850.0,57.7247,57.7247,57.6728,57.6987,108850.0
2016-07-27 09:30:00,66.72,66.78,66.63,66.63,53244.0,57.7767,57.8286,57.6987,57.6987,53244.0
2016-07-27 09:40:00,66.62,66.62,66.52,66.58,45406.0,57.6901,57.6901,57.6035,57.6555,45406.0
2016-07-27 09:50:00,66.59,66.6,66.53,66.53,31398.0,57.6641,57.6728,57.6122,57.6122,31398.0
2016-07-27 10:00:00,66.53,66.55,66.45,66.45,30513.0,57.6122,57.6295,57.5429,57.5429,30513.0
2016-07-27 10:10:00,66.45,66.46,66.42,66.43,42244.0,57.5429,57.5515,57.5169,57.5256,42244.0
2016-07-27 10:20:00,66.42,66.42,66.3,66.33,36855.0,57.5169,57.5169,57.413,57.439,36855.0
2016-07-27 10:30:00,66.33,66.37,66.3,66.34,35329.0,57.439,57.4736,57.413,57.4476,35329.0
2016-07-27 10:40:00,66.34,66.44,66.28,66.44,56478.0,57.4476,57.5342,57.3957,57.5342,56478.0
2016-07-27 10:50:00,66.44,66.49,66.37,66.37,29148.0,57.5342,57.5775,57.4736,57.4736,29148.0
2016-07-27 11:00:00,66.37,66.46,66.37,66.45,29169.0,57.4736,57.5515,57.4736,57.5429,29169.0
2016-07-27 11:10:00,66.45,66.54,66.45,66.53,37856.0,57.5429,57.6208,57.5429,57.6122,37856.0
2016-07-27 11:20:00,66.54,66.67,66.5,66.66,47382.0,57.6208,57.7334,57.5862,57.7247,47382.0
2016-07-27 11:30:00,66.65,66.66,66.53,66.54,50288.0,57.7161,57.7247,57.6122,57.6208,50288.0
2016-07-27 11:40:00,66.54,66.54,66.49,66.53,26318.0,57.6208,57.6208,57.5775,57.6122,26318.0
2016-07-27 11:50:00,66.53,66.53,66.44,66.45,19361.0,57.6122,57.6122,57.5342,57.5429,19361.0
2016-07-27 12:00:00,66.45,66.45,66.39,66.42,46853.0,57.5429,57.5429,57.4909,57.5169,46853.0
2016-07-27 12:10:00,66.42,66.46,66.4,66.43,35017.0,57.5169,57.5515,57.4996,57.5256,35017.0
2016-07-27 12:20:00,66.43,66.45,66.4,66.45,30321.0,57.5256,57.5429,57.4996,57.5429,30321.0
2016-07-27 12:30:00,66.45,66.55,66.4,66.55,34603.0,57.5429,57.6295,57.4996,57.6295,34603.0
2016-07-27 12:40:00,66.55,66.59,66.54,66.56,27931.0,57.6295,57.6641,57.6208,57.6381,27931.0
2016-07-27 12:50:00,66.57,66.57,66.49,66.52,31549.0,57.6468,57.6468,57.5775,57.6035,31549.0
2016-07-27 13:00:00,66.53,66.55,66.49,66.5,41858.0,57.6122,57.6295,57.5775,57.5862,41858.0
2016-07-27 13:10:00,66.5,66.53,66.48,66.52,19727.0,57.5862,57.6122,57.5689,57.6035,19727.0
2016-07-27 13:20:00,66.51,66.52,66.48,66.48,18223.0,57.5948,57.6035,57.5689,57.5689,18223.0
2016-07-27 13:30:00,66.49,66.54,66.49,66.5,26515.0,57.5775,57.6208,57.5775,57.5862,26515.0
2016-07-27 13:40:00,66.5,66.56,66.49,66.51,72552.0,57.5862,57.6381,57.5775,57.5948,72552.0
2016-07-27 13:50:00,66.51,66.51,66.44,66.48,24618.0,57.5948,57.5948,57.5342,57.5689,24618.0
2016-07-27 14:00:00,66.48,66.52,66.27,66.39,50295.0,57.5689,57.6035,57.387,57.4909,50295.0
2016-07-27 14:10:00,66.4,66.55,66.35,66.52,65857.0,57.4996,57.6295,57.4563,57.6035,65857.0
2016-07-27 14:20:00,66.51,66.55,66.47,66.5,23296.0,57.5948,57.6295,57.5602,57.5862,23296.0
2016-07-27 14:30:00,66.49,66.6,66.47,66.59,70168.0,57.5775,57.6728,57.5602,57.6641,70168.0
2016-07-27 14:40:00,66.58,66.65,66.58,66.62,29528.0,57.6555,57.7161,57.6555,57.6901,29528.0
2016-07-27 14:50:00,66.62,66.62,66.52,66.55,65737.0,57.6901,57.6901,57.6035,57.6295,65737.0
2016-07-27 15:00:00,66.55,66.59,66.5,66.5,143405.0,57.6295,57.6641,57.5862,57.5862,143405.0
2016-07-27 15:10:00,66.5,66.61,66.5,66.6,108057.0,57.5862,57.6814,57.5862,57.6728,108057.0
2016-07-27 15:20:00,66.6,66.61,66.46,66.51,58742.0,57.6728,57.6814,57.5515,57.5948,58742.0
2016-07-27 15:30:00,66.5,66.53,66.47,66.51,70920.0,57.5862,57.6122,57.5602,57.5948,70920.0
2016-07-27 15:40:00,66.5,66.52,66.4,66.41,93172.0,57.5862,57.6035,57.4996,57.5082,93172.0
2016-07-27 15:50:00,66.4,66.46,66.38,66.45,109618.0,57.4996,57.5515,57.4823,57.5429,109618.0
2016-07-28 09:30:00,66.42,66.56,65.96,65.98,33337.0,57.5169,57.6381,57.1186,57.1359,33337.0
2016-07-28 09:40:00,66.01,66.36,66.01,66.22,36423.0,57.1619,57.4649,57.1619,57.3437,36423.0
2016-07-28 09:50:00,66.22,66.34,66.16,66.31,27623.0,57.3437,57.4476,57.2917,57.4216,27623.0
2016-07-28 10:00:00,66.34,66.42,66.25,66.34,30394.0,57.4476,57.5169,57.3697,57.4476,30394.0
2016-07-28 10:10:00,66.34,66.35,66.17,66.19,26425.0,57.4476,57.4563,57.3004,57.3177,26425.0
2016-07-28 10:20:00,66.2,66.26,66.17,66.2,25280.0,57.3264,57.3783,57.3004,57.3264,25280.0
2016-07-28 10:30:00,66.21,66.21,65.91,65.95,50953.0,57.335,57.335,57.0753,57.1099,50953.0
2016-07-28 10:40:00,65.96,66.01,65.87,65.87,15066.0,57.1186,57.1619,57.0406,57.0406,15066.0
2016-07-28 10:50:00,65.86,66.06,65.82,66.01,124939.0,57.032,57.2052,56.9973,57.1619,124939.0
2016-07-28 11:00:00,66.01,66.09,66.0,66.06,112903.0,57.1619,57.2311,57.1532,57.2052,112903.0
2016-07-28 11:10:00,66.07,66.1,66.03,66.06,53763.0,57.2138,57.2398,57.1792,57.2052,53763.0
2016-07-28 11:20:00,66.06,66.09,66.04,66.06,22643.0,57.2052,57.2311,57.1878,57.2052,22643.0
2016-07-28 11:30:00,66.06,66.08,65.97,66.01,26890.0,57.2052,57.2225,57.1272,57.1619,26890.0
2016-07-28 11:40:00,66.02,66.09,66.0,66.08,20138.0,57.1705,57.2311,57.1532,57.2225,20138.0
2016-07-28 11:50:00,66.08,66.1,66.05,66.06,51249.0,57.2225,57.2398,57.1965,57.2052,51249.0
2016-07-28 12:00:00,66.06,66.09,66.06,66.07,40747.0,57.2052,57.2311,57.2052,57.2138,40747.0
2016-07-28 12:10:00,66.07,66.17,66.05,66.16,109037.0,57.2138,57.3004,57.1965,57.2917,109037.0
2016-07-28 12:20:00,66.16,66.25,66.16,66.23,47280.0,57.2917,57.3697,57.2917,57.3524,47280.0
2016-07-28 12:30:00,66.24,66.24,66.18,66.22,30434.0,57.361,57.361,57.3091,57.3437,30434.0
2016-07-28 12:40:00,66.23,66.24,66.19,66.21,45421.0,57.3524,57.361,57.3177,57.335,45421.0
2016-07-28 12:50:00,66.22,66.32,66.2,66.31,49802.0,57.3437,57.4303,57.3264,57.4216,49802.0
2016-07-28 13:00:00,66.3,66.46,66.3,66.43,32117.0,57.413,57.5515,57.413,57.5256,32117.0
2016-07-28 13:10:00,66.43,66.46,66.43,66.44,23642.0,57.5256,57.5515,57.5256,57.5342,23642.0
2016-07-28 13:20:00,66.44,66.49,66.4,66.49,32181.0,57.5342,57.5775,57.4996,57.5775,32181.0
2016-07-28 13:30:00,66.5,66.53,66.47,66.51,54265.0,57.5862,57.6122,57.5602,57.5948,54265.0
2016-07-28 13:40:00,66.51,66.53,66.47,66.48,66587.0,57.5948,57.6122,57.5602,57.5689,66587.0
2016-07-28 13:50:00,66.48,66.62,66.48,66.62,62253.0,57.5689,57.6901,57.5689,57.6901,62253.0
2016-07-28 14:00:00,66.63,66.67,66.58,66.6,60860.0,57.6987,57.7334,57.6555,57.6728,60860.0
2016-07-28 14:10:00,66.61,66.65,66.6,66.61,48719.0,57.6814,57.7161,57.6728,57.6814,48719.0
2016-07-28 14:20:00,66.61,66.64,66.6,66.63,73439.0,57.6814,57.7074,57.6728,57.6987,73439.0
2016-07-28 14:30:00,66.62,66.67,66.6,66.62,73009.0,57.6901,57.7334,57.6728,57.6901,73009.0
2016-07-28 14:40:00,66.61,66.65,66.6,66.61,50387.0,57.6814,57.7161,57.6728,57.6814,50387.0
2016-07-28 14:50:00,66.61,66.64,66.61,66.62,28521.0,57.6814,57.7074,57.6814,57.6901,28521.0
2016-07-28 15:00:00,66.63,66.72,66.6,66.7,51209.0,57.6987,57.7767,57.6728,57.7594,51209.0
2016-07-28 15:10:00,66.69,66.7,66.61,66.64,50617.0,57.7507,57.7594,57.6814,57.7074,50617.0
2016-07-28 15:20:00,66.62,66.64,66.62,66.64,31970.0,57.6901,57.7074,57.6901,57.7074,31970.0
2016-07-28 15:30:00,66.64,66.67,66.61,66.66,94499.0,57.7074,57.7334,57.6814,57.7247,94499.0
2016-07-28 15:40:00,66.65,66.75,66.64,66.72,70553.0,57.7161,57.8027,57.7074,57.7767,70553.0
2016-07-28 15:50:00,66.71,66.72,66.54,66.55,196839.0,57.768,57.7767,57.6208,57.6295,196839.0
2016-07-29 09:30:00,66.32,66.48,66.14,66.15,31061.0,57.4303,57.5689,57.2744,57.2831,31061.0
2016-07-29 09:40:00,66.13,66.13,65.99,66.03,36905.0,57.2658,57.2658,57.1445,57.1792,36905.0
2016-07-29 09:50:00,66.02,66.06,65.86,65.89,43207.0,57.1705,57.2052,57.032,57.0579,43207.0
2016-07-29 10:00:00,65.88,65.89,65.74,65.76,49533.0,57.0493,57.0579,56.928,56.9454,49533.0
2016-07-29 10:10:00,65.75,65.78,65.68,65.75,48052.0,56.9367,56.9627,56.8761,56.9367,48052.0
2016-07-29 10:20:00,65.75,65.87,65.74,65.87,32305.0,56.9367,57.0406,56.928,57.0406,32305.0
2016-07-29 10:30:00,65.88,65.96,65.88,65.93,49483.0,57.0493,57.1186,57.0493,57.0926,49483.0
2016-07-29 10:40:00,65.93,66.07,65.91,66.0,78905.0,57.0926,57.2138,57.0753,57.1532,78905.0
2016-07-29 10:50:00,66.0,66.07,65.93,65.94,41017.0,57.1532,57.2138,57.0926,57.1012,41017.0
2016-07-29 11:00:00,65.94,65.98,65.88,65.88,70311.0,57.1012,57.1359,57.0493,57.0493,70311.0
2016-07-29 11:10:00,65.89,65.94,65.89,65.9,37497.0,57.0579,57.1012,57.0579,57.0666,37497.0
2016-07-29 11:20:00,65.91,65.92,65.87,65.89,38813.0,57.0753,57.0839,57.0406,57.0579,38813.0
2016-07-29 11:30:00,65.9,65.94,65.88,65.91,112413.0,57.0666,57.1012,57.0493,57.0753,112413.0
2016-07-29 11:40:00,65.91,66.04,65.87,66.01,61996.0,57.0753,57.1878,57.0406,57.1619,61996.0
2016-07-29 11:50:00,66.01,66.02,65.97,65.98,38209.0,57.1619,57.1705,57.1272,57.1359,38209.0
2016-07-29 12:00:00,65.98,66.01,65.97,65.99,86438.0,57.1359,57.1619,57.1272,57.1445,86438.0
2016-07-29 12:10:00,66.0,66.0,65.96,65.98,17197.0,57.1532,57.1532,57.1186,57.1359,17197.0
2016-07-29 12:20:00,65.99,66.03,65.96,65.98,50154.0,57.1445,57.1792,57.1186,57.1359,50154.0
2016-07-29 12:30:00,65.99,66.0,65.96,65.99,45468.0,57.1445,57.1532,57.1186,57.1445,45468.0
2016-07-29 12:40:00,65.98,65.98,65.92,65.93,21405.0,57.1359,57.1359,57.0839,57.0926,21405.0
2016-07-29 12:50:00,65.93,65.97,65.92,65.97,25036.0,57.0926,57.1272,57.0839,57.1272,25036.0
2016-07-29 13:00:00,65.98,66.0,65.95,65.99,35125.0,57.1359,57.1532,57.1099,57.1445,35125.0
2016-07-29 13:10:00,65.99,66.03,65.97,66.01,62653.0,57.1445,57.1792,57.1272,57.1619,62653.0
2016-07-29 13:20:00,66.0,66.02,65.9,65.91,99540.0,57.1532,57.1705,57.0666,57.0753,99540.0
2016-07-29 13:30:00,65.91,65.93,65.9,65.92,25911.0,57.0753,57.0926,57.0666,57.0839,25911.0
2016-07-29 13:40:00,65.92,65.94,65.9,65.92,32720.0,57.0839,57.1012,57.0666,57.0839,32720.0
2016-07-29 13:50:00,65.92,65.99,65.91,65.98,44312.0,57.0839,57.1445,57.0753,57.1359,44312.0
2016-07-29 14:00:00,65.97,65.98,65.9,65.91,34675.0,57.1272,57.1359,57.0666,57.0753,34675.0
2016-07-29 14:10:00,65.92,65.94,65.89,65.93,70217.0,57.0839,57.1012,57.0579,57.0926,70217.0
2016-07-29 14:20:00,65.93,65.93,65.9,65.92,49931.0,57.0926,57.0926,57.0666,57.0839,49931.0
2016-07-29 14:30:00,65.91,65.93,65.8,65.81,48682.0,57.0753,57.0926,56.98,56.9887,48682.0
2016-07-29 14:40:00,65.81,65.85,65.81,65.85,36505.0,56.9887,57.0233,56.9887,57.0233,36505.0
2016-07-29 14:50:00,65.85,65.86,65.79,65.82,53052.0,57.0233,57.032,56.9713,56.9973,53052.0
2016-07-29 15:00:00,65.82,65.85,65.79,65.84,36943.0,56.9973,57.0233,56.9713,57.0146,36943.0
2016-07-29 15:10:00,65.85,65.85,65.79,65.8,65553.0,57.0233,57.0233,56.9713,56.98,65553.0
2016-07-29 15:20:00,65.81,65.84,65.79,65.8,42431.0,56.9887,57.0146,56.9713,56.98,42431.0
2016-07-29 15:30:00,65.8,65.82,65.77,65.78,44803.0,56.98,56.9973,56.954,56.9627,44803.0
2016-07-29 15:40:00,65.78,65.85,65.78,65.84,85835.0,56.9627,57.0233,56.9627,57.0146,85835.0
2016-07-29 15:50:00,65.84,65.85,65.76,65.76,345223.0,57.0146,57.0233,56.9454,56.9454,345223.0
2016-08-01 09:30:00,65.78,65.88,65.74,65.78,44076.0,56.9627,57.0493,56.928,56.9627,44076.0
2016-08-01 09:40:00,65.77,65.84,65.69,65.81,32260.0,56.954,57.0146,56.8847,56.9887,32260.0
2016-08-01 09:50:00,65.81,65.95,65.78,65.91,58301.0,56.9887,57.1099,56.9627,57.0753,58301.0
2016-08-01 10:00:00,65.9,65.94,65.79,65.88,48307.0,57.0666,57.1012,56.9713,57.0493,48307.0
2016-08-01 10:10:00,65.88,66.01,65.87,66.0,41131.0,57.0493,57.1619,57.0406,57.1532,41131.0
2016-08-01 10:20:00,65.99,66.07,65.99,66.04,49685.0,57.1445,57.2138,57.1445,57.1878,49685.0
2016-08-01 10:30:00,66.04,66.07,66.01,66.05,86114.0,57.1878,57.2138,57.1619,57.1965,86114.0
2016-08-01 10:40:00,66.05,66.18,66.05,66.17,33123.0,57.1965,57.3091,57.1965,57.3004,33123.0
2016-08-01 10:50:00,66.17,66.18,66.1,66.13,26677.0,57.3004,57.3091,57.2398,57.2658,26677.0
2016-08-01 11:00:00,66.13,66.2,66.11,66.14,109853.0,57.2658,57.3264,57.2485,57.2744,109853.0
2016-08-01 11:10:00,66.14,66.19,66.12,66.17,53004.0,57.2744,57.3177,57.2571,57.3004,53004.0
2016-08-01 11:20:00,66.18,66.19,66.12,66.13,35322.0,57.3091,57.3177,57.2571,57.2658,35322.0
2016-08-01 11:30:00,66.13,66.21,66.12,66.17,48755.0,57.2658,57.335,57.2571,57.3004,48755.0
2016-08-01 11:40:00,66.18,66.2,66.16,66.16,93399.0,57.3091,57.3264,57.2917,57.2917,93399.0
2016-08-01 11:50:00,66.16,66.16,66.08,66.08,42853.0,57.2917,57.2917,57.2225,57.2225,42853.0
2016-08-01 12:00:00,66.07,66.07,65.98,66.0,46983.0,57.2138,57.2138,57.1359,57.1532,46983.0
2016-08-01 12:10:00,65.99,66.01,65.88,65.9,28019.0,57.1445,57.1619,57.0493,57.0666,28019.0
2016-08-01 12:20:00,65.9,65.91,65.86,65.91,20592.0,57.0666,57.0753,57.032,57.0753,20592.0
2016-08-01 12:30:00,65.9,65.99,65.89,65.96,19676.0,57.0666,57.1445,57.0579,57.1186,19676.0
2016-08-01 12:40:00,65.97,65.98,65.92,65.95,18138.0,57.1272,57.1359,57.0839,57.1099,18138.0
2016-08-01 12:50:00,65.95,65.96,65.94,65.95,17768.0,57.1099,57.1186,57.1012,57.1099,17768.0
2016-08-01 13:00:00,65.94,65.98,65.9,65.92,29932.0,57.1012,57.1359,57.0666,57.0839,29932.0
2016-08-01 13:10:00,65.93,65.96,65.92,65.96,33380.0,57.0926,57.1186,57.0839,57.1186,33380.0
2016-08-01 13:20:00,65.96,65.98,65.93,65.95,19476.0,57.1186,57.1359,57.0926,57.1099,19476.0
2016-08-01 13:30:00,65.95,65.96,65.92,65.92,21581.0,57.1099,57.1186,57.0839,57.0839,21581.0
2016-08-01 13:40:00,65.91,65.92,65.85,65.86,21387.0,57.0753,57.0839,57.0233,57.032,21387.0
2016-08-01 13:50:00,65.87,65.99,65.87,65.98,27205.0,57.0406,57.1445,57.0406,57.1359,27205.0
2016-08-01 14:00:00,65.98,66.0,65.94,65.95,17367.0,57.1359,57.1532,57.1012,57.1099,17367.0
2016-08-01 14:10:00,65.95,65.95,65.87,65.88,69144.0,57.1099,57.1099,57.0406,57.0493,69144.0
2016-08-01 14:20:00,65.88,65.91,65.83,65.87,81097.0,57.0493,57.0753,57.006,57.0406,81097.0
2016-08-01 14:30:00,65.86,65.95,65.86,65.94,35340.0,57.032,57.1099,57.032,57.1012,35340.0
2016-08-01 14:40:00,65.93,66.0,65.91,65.98,24289.0,57.0926,57.1532,57.0753,57.1359,24289.0
2016-08-01 14:50:00,65.99,66.03,65.93,66.02,39159.0,57.1445,57.1792,57.0926,57.1705,39159.0
2016-08-01 15:00:00,66.02,66.05,66.01,66.02,41111.0,57.1705,57.1965,57.1619,57.1705,41111.0
2016-08-01 15:10:00,66.01,66.06,65.92,65.92,62084.0,57.1619,57.2052,57.0839,57.0839,62084.0
2016-08-01 15:20:00,65.91,65.93,65.86,65.87,62343.0,57.0753,57.0926,57.032,57.0406,62343.0
2016-08-01 15:30:00,65.87,65.94,65.86,65.94,55999.0,57.0406,57.1012,57.032,57.1012,55999.0
2016-08-01 15:40:00,65.94,65.95,65.87,65.89,111656.0,57.1012,57.1099,57.0406,57.0579,111656.0
2016-08-01 15:50:00,65.89,65.94,65.82,65.93,165285.0,57.0579,57.1012,56.9973,57.0926,165285.0
2016-08-02 09:30:00,65.72,66.07,65.72,65.92,44999.0,56.9107,57.2138,56.9107,57.0839,44999.0
2016-08-02 09:40:00,65.93,65.98,65.87,65.92,24961.0,57.0926,57.1359,57.0406,57.0839,24961.0
2016-08-02 09:50:00,65.93,66.02,65.92,65.95,53404.0,57.0926,57.1705,57.0839,57.1099,53404.0
2016-08-02 10:00:00,65.96,65.97,65.84,65.87,37549.0,57.1186,57.1272,57.0146,57.0406,37549.0
2016-08-02 10:10:00,65.87,66.01,65.85,65.92,42837.0,57.0406,57.1619,57.0233,57.0839,42837.0
2016-08-02 10:20:00,65.92,65.98,65.89,65.96,26189.0,57.0839,57.1359,57.0579,57.1186,26189.0
2016-08-02 10:30:00,65.97,66.0,65.95,65.96,22190.0,57.1272,57.1532,57.1099,57.1186,22190.0
2016-08-02 10:40:00,65.95,65.97,65.9,65.91,37834.0,57.1099,57.1272,57.0666,57.0753,37834.0
2016-08-02 10:50:00,65.91,65.92,65.87,65.88,36968.0,57.0753,57.0839,57.0406,57.0493,36968.0
2016-08-02 11:00:00,65.89,66.0,65.89,66.0,26794.0,57.0579,57.1532,57.0579,57.1532,26794.0
2016-08-02 11:10:00,65.99,66.05,65.96,66.04,42786.0,57.1445,57.1965,57.1186,57.1878,42786.0
2016-08-02 11:20:00,66.03,66.11,66.02,66.04,30935.0,57.1792,57.2485,57.1705,57.1878,30935.0
2016-08-02 11:30:00,66.03,66.05,65.98,65.99,30994.0,57.1792,57.1965,57.1359,57.1445,30994.0
2016-08-02 11:40:00,65.99,66.0,65.95,65.99,24204.0,57.1445,57.1532,57.1099,57.1445,24204.0
2016-08-02 11:50:00,65.98,66.0,65.95,65.99,19420.0,57.1359,57.1532,57.1099,57.1445,19420.0
2016-08-02 12:00:00,65.98,65.99,65.91,65.99,25880.0,57.1359,57.1445,57.0753,57.1445,25880.0
2016-08-02 12:10:00,65.99,66.0,65.94,65.99,23173.0,57.1445,57.1532,57.1012,57.1445,23173.0
2016-08-02 12:20:00,65.98,66.03,65.98,65.99,28809.0,57.1359,57.1792,57.1359,57.1445,28809.0
2016-08-02 12:30:00,65.99,65.99,65.89,65.9,24704.0,57.1445,57.1445,57.0579,57.0666,24704.0
2016-08-02 12:40:00,65.9,65.96,65.89,65.92,18242.0,57.0666,57.1186,57.0579,57.0839,18242.0
2016-08-02 12:50:00,65.91,65.93,65.81,65.86,28680.0,57.0753,57.0926,56.9887,57.032,28680.0
2016-08-02 13:00:00,65.85,65.89,65.83,65.84,20525.0,57.0233,57.0579,57.006,57.0146,20525.0
2016-08-02 13:10:00,65.84,65.93,65.84,65.93,26662.0,57.0146,57.0926,57.0146,57.0926,26662.0
2016-08-02 13:20:00,65.93,65.99,65.91,65.99,26506.0,57.0926,57.1445,57.0753,57.1445,26506.0
2016-08-02 13:30:00,65.98,65.99,65.91,65.92,27287.0,57.1359,57.1445,57.0753,57.0839,27287.0
2016-08-02 13:40:00,65.91,65.99,65.89,65.98,30582.0,57.0753,57.1445,57.0579,57.1359,30582.0
2016-08-02 13:50:00,65.98,65.99,65.9,65.9,24030.0,57.1359,57.1445,57.0666,57.0666,24030.0
2016-08-02 14:00:00,65.9,66.02,65.89,66.01,28826.0,57.0666,57.1705,57.0579,57.1619,28826.0
2016-08-02 14:10:00,66.0,66.06,65.99,66.02,30001.0,57.1532,57.2052,57.1445,57.1705,30001.0
2016-08-02 14:20:00,66.03,66.13,66.01,66.11,54833.0,57.1792,57.2658,57.1619,57.2485,54833.0
2016-08-02 14:30:00,66.1,66.11,66.06,66.07,60315.0,57.2398,57.2485,57.2052,57.2138,60315.0
2016-08-02 14:40:00,66.06,66.15,66.05,66.14,86755.0,57.2052,57.2831,57.1965,57.2744,86755.0
2016-08-02 14:50:00,66.14,66.14,66.02,66.03,64446.0,57.2744,57.2744,57.1705,57.1792,64446.0
2016-08-02 15:00:00,66.03,66.08,66.03,66.07,36048.0,57.1792,57.2225,57.1792,57.2138,36048.0
2016-08-02 15:10:00,66.06,66.08,66.01,66.06,31906.0,57.2052,57.2225,57.1619,57.2052,31906.0
2016-08-02 15:20:00,66.07,66.12,66.05,66.09,46867.0,57.2138,57.2571,57.1965,57.2311,46867.0
2016-08-02 15:30:00,66.09,66.18,66.09,66.16,49703.0,57.2311,57.3091,57.2311,57.2917,49703.0
2016-08-02 15:40:00,66.16,66.16,66.05,66.11,107303.0,57.2917,57.2917,57.1965,57.2485,107303.0
2016-08-02 15:50:00,66.11,66.11,66.05,66.08,100476.0,57.2485,57.2485,57.1965,57.2225,100476.0
2016-08-03 09:30:00,66.16,66.22,65.97,66.07,59701.0,57.2917,57.3437,57.1272,57.2138,59701.0
2016-08-03 09:40:00,66.07,66.12,66.01,66.02,44817.0,57.2138,57.2571,57.1619,57.1705,44817.0
2016-08-03 09:50:00,66.01,66.01,65.96,65.99,25129.0,57.1619,57.1619,57.1186,57.1445,25129.0
2016-08-03 10:00:00,66.01,66.04,65.94,65.95,59560.0,57.1619,57.1878,57.1012,57.1099,59560.0
2016-08-03 10:10:00,65.95,66.08,65.94,66.04,49099.0,57.1099,57.2225,57.1012,57.1878,49099.0
2016-08-03 10:20:00,66.03,66.09,65.98,65.98,74395.0,57.1792,57.2311,57.1359,57.1359,74395.0
2016-08-03 10:30:00,65.98,66.05,65.95,66.01,219471.0,57.1359,57.1965,57.1099,57.1619,219471.0
2016-08-03 10:40:00,66.01,66.12,66.01,66.09,53518.0,57.1619,57.2571,57.1619,57.2311,53518.0
2016-08-03 10:50:00,66.09,66.12,66.06,66.09,56960.0,57.2311,57.2571,57.2052,57.2311,56960.0
2016-08-03 11:00:00,66.09,66.1,66.05,66.08,129319.0,57.2311,57.2398,57.1965,57.2225,129319.0
2016-08-03 11:10:00,66.08,66.12,66.05,66.05,42520.0,57.2225,57.2571,57.1965,57.1965,42520.0
2016-08-03 11:20:00,66.06,66.12,66.03,66.03,115380.0,57.2052,57.2571,57.1792,57.1792,115380.0
2016-08-03 11:30:00,66.04,66.05,66.0,66.05,39973.0,57.1878,57.1965,57.1532,57.1965,39973.0
2016-08-03 11:40:00,66.05,66.07,65.99,66.06,21984.0,57.1965,57.2138,57.1445,57.2052,21984.0
2016-08-03 11:50:00,66.07,66.12,66.05,66.1,42093.0,57.2138,57.2571,57.1965,57.2398,42093.0
2016-08-03 12:00:00,66.11,66.11,66.07,66.1,31059.0,57.2485,57.2485,57.2138,57.2398,31059.0
2016-08-03 12:10:00,66.11,66.12,66.09,66.12,64344.0,57.2485,57.2571,57.2311,57.2571,64344.0
2016-08-03 12:20:00,66.12,66.12,66.08,66.09,43164.0,57.2571,57.2571,57.2225,57.2311,43164.0
2016-08-03 12:30:00,66.09,66.12,66.08,66.1,36620.0,57.2311,57.2571,57.2225,57.2398,36620.0
2016-08-03 12:40:00,66.11,66.13,66.07,66.09,143486.0,57.2485,57.2658,57.2138,57.2311,143486.0
2016-08-03 12:50:00,66.09,66.11,66.07,66.09,75655.0,57.2311,57.2485,57.2138,57.2311,75655.0
2016-08-03 13:00:00,66.09,66.1,66.07,66.08,23451.0,57.2311,57.2398,57.2138,57.2225,23451.0
2016-08-03 13:10:00,66.09,66.14,66.08,66.11,27653.0,57.2311,57.2744,57.2225,57.2485,27653.0
2016-08-03 13:20:00,66.11,66.15,66.11,66.13,14166.0,57.2485,57.2831,57.2485,57.2658,14166.0
2016-08-03 13:30:00,66.14,66.14,66.08,66.08,25028.0,57.2744,57.2744,57.2225,57.2225,25028.0
2016-08-03 13:40:00,66.08,66.11,66.07,66.1,60929.0,57.2225,57.2485,57.2138,57.2398,60929.0
2016-08-03 13:50:00,66.09,66.11,66.08,66.09,36936.0,57.2311,57.2485,57.2225,57.2311,36936.0
2016-08-03 14:00:00,66.09,66.1,66.07,66.09,74234.0,57.2311,57.2398,57.2138,57.2311,74234.0
2016-08-03 14:10:00,66.09,66.11,66.05,66.06,34584.0,57.2311,57.2485,57.1965,57.2052,34584.0
2016-08-03 14:20:00,66.06,66.1,66.06,66.06,32142.0,57.2052,57.2398,57.2052,57.2052,32142.0
2016-08-03 14:30:00,66.07,66.09,66.03,66.07,30358.0,57.2138,57.2311,57.1792,57.2138,30358.0
2016-08-03 14:40:00,66.07,66.08,66.02,66.04,35954.0,57.2138,57.2225,57.1705,57.1878,35954.0
2016-08-03 14:50:00,66.03,66.1,66.03,66.05,48391.0,57.1792,57.2398,57.1792,57.1965,48391.0
2016-08-03 15:00:00,66.05,66.07,66.03,66.06,137853.0,57.1965,57.2138,57.1792,57.2052,137853.0
2016-08-03 15:10:00,66.06,66.09,66.04,66.06,40463.0,57.2052,57.2311,57.1878,57.2052,40463.0
2016-08-03 15:20:00,66.06,66.1,66.05,66.09,56161.0,57.2052,57.2398,57.1965,57.2311,56161.0
2016-08-03 15:30:00,66.09,66.1,65.99,66.0,98048.0,57.2311,57.2398,57.1445,57.1532,98048.0
2016-08-03 15:40:00,66.0,66.11,65.99,66.1,93224.0,57.1532,57.2485,57.1445,57.2398,93224.0
2016-08-03 15:50:00,66.11,66.17,66.1,66.17,251177.0,57.2485,57.3004,57.2398,57.3004,251177.0
2016-08-04 09:30:00,66.19,66.5,66.19,66.39,61348.0,57.3177,57.5862,57.3177,57.4909,61348.0
2016-08-04 09:40:00,66.4,66.42,66.29,66.37,49752.0,57.4996,57.5169,57.4043,57.4736,49752.0
2016-08-04 09:50:00,66.37,66.42,66.28,66.31,38607.0,57.4736,57.5169,57.3957,57.4216,38607.0
2016-08-04 10:00:00,66.32,66.34,66.25,66.32,45992.0,57.4303,57.4476,57.3697,57.4303,45992.0
2016-08-04 10:10:00,66.32,66.43,66.3,66.43,61252.0,57.4303,57.5256,57.413,57.5256,61252.0
2016-08-04 10:20:00,66.43,66.5,66.4,66.42,22108.0,57.5256,57.5862,57.4996,57.5169,22108.0
2016-08-04 10:30:00,66.43,66.53,66.43,66.52,55559.0,57.5256,57.6122,57.5256,57.6035,55559.0
2016-08-04 10:40:00,66.51,66.56,66.5,66.54,20150.0,57.5948,57.6381,57.5862,57.6208,20150.0
2016-08-04 10:50:00,66.55,66.57,66.5,66.55,81600.0,57.6295,57.6468,57.5862,57.6295,81600.0
2016-08-04 11:00:00,66.55,66.64,66.53,66.62,36301.0,57.6295,57.7074,57.6122,57.6901,36301.0
2016-08-04 11:10:00,66.62,66.62,66.56,66.56,75928.0,57.6901,57.6901,57.6381,57.6381,75928.0
2016-08-04 11:20:00,66.56,66.57,66.5,66.53,36196.0,57.6381,57.6468,57.5862,57.6122,36196.0
2016-08-04 11:30:00,66.54,66.6,66.52,66.59,31756.0,57.6208,57.6728,57.6035,57.6641,31756.0
2016-08-04 11:40:00,66.59,66.59,66.53,66.56,29453.0,57.6641,57.6641,57.6122,57.6381,29453.0
2016-08-04 11:50:00,66.56,66.59,66.5,66.56,40524.0,57.6381,57.6641,57.5862,57.6381,40524.0
2016-08-04 12:00:00,66.56,66.65,66.55,66.61,52894.0,57.6381,57.7161,57.6295,57.6814,52894.0
2016-08-04 12:10:00,66.61,66.61,66.45,66.45,59689.0,57.6814,57.6814,57.5429,57.5429,59689.0
2016-08-04 12:20:00,66.45,66.5,66.44,66.45,41934.0,57.5429,57.5862,57.5342,57.5429,41934.0
2016-08-04 12:30:00,66.45,66.47,66.38,66.39,35951.0,57.5429,57.5602,57.4823,57.4909,35951.0
2016-08-04 12:40:00,66.39,66.41,66.38,66.4,21372.0,57.4909,57.5082,57.4823,57.4996,21372.0
2016-08-04 12:50:00,66.4,66.41,66.37,66.38,17361.0,57.4996,57.5082,57.4736,57.4823,17361.0
2016-08-04 13:00:00,66.37,66.38,66.36,66.37,8821.0,57.4736,57.4823,57.4649,57.4736,8821.0
2016-08-04 13:10:00,66.37,66.37,66.3,66.34,59755.0,57.4736,57.4736,57.413,57.4476,59755.0
2016-08-04 13:20:00,66.34,66.41,66.34,66.41,25872.0,57.4476,57.5082,57.4476,57.5082,25872.0
2016-08-04 13:30:00,66.42,66.42,66.35,66.37,18292.0,57.5169,57.5169,57.4563,57.4736,18292.0
2016-08-04 13:40:00,66.38,66.38,66.29,66.3,34120.0,57.4823,57.4823,57.4043,57.413,34120.0
2016-08-04 13:50:00,66.3,66.35,66.29,66.34,11216.0,57.413,57.4563,57.4043,57.4476,11216.0
2016-08-04 14:00:00,66.35,66.37,66.32,66.37,20771.0,57.4563,57.4736,57.4303,57.4736,20771.0
2016-08-04 14:10:00,66.37,66.38,66.31,66.33,16324.0,57.4736,57.4823,57.4216,57.439,16324.0
2016-08-04 14:20:00,66.32,66.35,66.28,66.3,38601.0,57.4303,57.4563,57.3957,57.413,38601.0
2016-08-04 14:30:00,66.31,66.34,66.29,66.33,18311.0,57.4216,57.4476,57.4043,57.439,18311.0
2016-08-04 14:40:00,66.33,66.33,66.28,66.29,29159.0,57.439,57.439,57.3957,57.4043,29159.0
2016-08-04 14:50:00,66.28,66.29,66.27,66.28,27347.0,57.3957,57.4043,57.387,57.3957,27347.0
2016-08-04 15:00:00,66.27,66.35,66.26,66.35,45372.0,57.387,57.4563,57.3783,57.4563,45372.0
2016-08-04 15:10:00,66.35,66.36,66.3,66.31,31409.0,57.4563,57.4649,57.413,57.4216,31409.0
2016-08-04 15:20:00,66.32,66.32,66.27,66.3,61145.0,57.4303,57.4303,57.387,57.413,61145.0
2016-08-04 15:30:00,66.31,66.33,66.29,66.32,46050.0,57.4216,57.439,57.4043,57.4303,46050.0
2016-08-04 15:40:00,66.32,66.32,66.27,66.29,82295.0,57.4303,57.4303,57.387,57.4043,82295.0
2016-08-04 15:50:00,66.29,66.31,66.29,66.29,205944.0,57.4043,57.4216,57.4043,57.4043,205944.0
2016-08-05 09:30:00,66.74,66.8,66.49,66.63,50846.0,57.794,57.846,57.5775,57.6987,50846.0
2016-08-05 09:40:00,66.65,66.71,66.62,66.68,60861.0,57.7161,57.768,57.6901,57.742,60861.0
2016-08-05 09:50:00,66.68,66.8,66.66,66.79,31479.0,57.742,57.846,57.7247,57.8373,31479.0
2016-08-05 10:00:00,66.79,66.79,66.64,66.66,22744.0,57.8373,57.8373,57.7074,57.7247,22744.0
2016-08-05 10:10:00,66.66,66.74,66.61,66.69,29398.0,57.7247,57.794,57.6814,57.7507,29398.0
2016-08-05 10:20:00,66.7,66.78,66.67,66.78,31317.0,57.7594,57.8286,57.7334,57.8286,31317.0
2016-08-05 10:30:00,66.78,66.81,66.72,66.72,20241.0,57.8286,57.8546,57.7767,57.7767,20241.0
2016-08-05 10:40:00,66.71,66.75,66.69,66.71,22283.0,57.768,57.8027,57.7507,57.768,22283.0
2016-08-05 10:50:00,66.71,66.76,66.71,66.73,13369.0,57.768,57.8113,57.768,57.7853,13369.0
2016-08-05 11:00:00,66.73,66.84,66.73,66.82,55932.0,57.7853,57.8806,57.7853,57.8633,55932.0
2016-08-05 11:10:00,66.82,66.82,66.74,66.76,14730.0,57.8633,57.8633,57.794,57.8113,14730.0
2016-08-05 11:20:00,66.77,66.82,66.76,66.77,27990.0,57.82,57.8633,57.8113,57.82,27990.0
2016-08-05 11:30:00,66.77,66.82,66.77,66.79,35955.0,57.82,57.8633,57.82,57.8373,35955.0
2016-08-05 11:40:00,66.78,66.81,66.74,66.74,12928.0,57.8286,57.8546,57.794,57.794,12928.0
2016-08-05 11:50:00,66.74,66.76,66.68,66.69,18645.0,57.794,57.8113,57.742,57.7507,18645.0
2016-08-05 12:00:00,66.69,66.73,66.66,66.73,16682.0,57.7507,57.7853,57.7247,57.7853,16682.0
2016-08-05 12:10:00,66.73,66.76,66.65,66.73,66261.0,57.7853,57.8113,57.7161,57.7853,66261.0
2016-08-05 12:20:00,66.72,66.75,66.7,66.71,11302.0,57.7767,57.8027,57.7594,57.768,11302.0
2016-08-05 12:30:00,66.71,66.71,66.65,66.67,12118.0,57.768,57.768,57.7161,57.7334,12118.0
2016-08-05 12:40:00,66.66,66.68,66.65,66.66,19663.0,57.7247,57.742,57.7161,57.7247,19663.0
2016-08-05 12:50:00,66.66,66.66,66.63,66.64,11812.0,57.7247,57.7247,57.6987,57.7074,11812.0
2016-08-05 13:00:00,66.64,66.66,66.63,66.63,8825.0,57.7074,57.7247,57.6987,57.6987,8825.0
2016-08-05 13:10:00,66.64,66.67,66.62,66.66,12834.0,57.7074,57.7334,57.6901,57.7247,12834.0
2016-08-05 13:20:00,66.66,66.66,66.63,66.66,10697.0,57.7247,57.7247,57.6987,57.7247,10697.0
2016-08-05 13:30:00,66.66,66.7,66.65,66.7,9036.0,57.7247,57.7594,57.7161,57.7594,9036.0
2016-08-05 13:40:00,66.7,66.75,66.69,66.71,29695.0,57.7594,57.8027,57.7507,57.768,29695.0
2016-08-05 13:50:00,66.71,66.73,66.65,66.7,15407.0,57.768,57.7853,57.7161,57.7594,15407.0
2016-08-05 14:00:00,66.7,66.7,66.65,66.67,18295.0,57.7594,57.7594,57.7161,57.7334,18295.0
2016-08-05 14:10:00,66.67,66.67,66.62,66.65,39924.0,57.7334,57.7334,57.6901,57.7161,39924.0
2016-08-05 14:20:00,66.65,66.67,66.63,66.63,12186.0,57.7161,57.7334,57.6987,57.6987,12186.0
2016-08-05 14:30:00,66.63,66.68,66.62,66.63,27823.0,57.6987,57.742,57.6901,57.6987,27823.0
2016-08-05 14:40:00,66.62,66.63,66.59,66.61,34653.0,57.6901,57.6987,57.6641,57.6814,34653.0
2016-08-05 14:50:00,66.61,66.63,66.59,66.6,39314.0,57.6814,57.6987,57.6641,57.6728,39314.0
2016-08-05 15:00:00,66.61,66.65,66.6,66.61,34938.0,57.6814,57.7161,57.6728,57.6814,34938.0
2016-08-05 15:10:00,66.62,66.65,66.61,66.61,38858.0,57.6901,57.7161,57.6814,57.6814,38858.0
2016-08-05 15:20:00,66.62,66.65,66.6,66.64,37803.0,57.6901,57.7161,57.6728,57.7074,37803.0
2016-08-05 15:30:00,66.64,66.64,66.6,66.63,84958.0,57.7074,57.7074,57.6728,57.6987,84958.0
2016-08-05 15:40:00,66.63,66.65,66.62,66.64,53287.0,57.6987,57.7161,57.6901,57.7074,53287.0
2016-08-05 15:50:00,66.64,66.66,66.59,66.63,293866.0,57.7074,57.7247,57.6641,57.6987,293866.0
2016-08-08 09:30:00,66.58,66.71,66.55,66.69,59907.0,57.6555,57.768,57.6295,57.7507,59907.0
2016-08-08 09:40:00,66.7,66.76,66.62,66.7,68799.0,57.7594,57.8113,57.6901,57.7594,68799.0
2016-08-08 09:50:00,66.71,66.72,66.52,66.69,154617.0,57.768,57.7767,57.6035,57.7507,154617.0
2016-08-08 10:00:00,66.68,66.75,66.66,66.67,57067.0,57.742,57.8027,57.7247,57.7334,57067.0
2016-08-08 10:10:00,66.68,66.72,66.66,66.67,18277.0,57.742,57.7767,57.7247,57.7334,18277.0
2016-08-08 10:20:00,66.66,66.74,66.64,66.66,49948.0,57.7247,57.794,57.7074,57.7247,49948.0
2016-08-08 10:30:00,66.67,66.71,66.6,66.68,32519.0,57.7334,57.768,57.6728,57.742,32519.0
2016-08-08 10:40:00,66.67,66.7,66.66,66.67,13699.0,57.7334,57.7594,57.7247,57.7334,13699.0
2016-08-08 10:50:00,66.66,66.68,66.65,66.65,23211.0,57.7247,57.742,57.7161,57.7161,23211.0
2016-08-08 11:00:00,66.65,66.76,66.65,66.76,28375.0,57.7161,57.8113,57.7161,57.8113,28375.0
2016-08-08 11:10:00,66.75,66.78,66.65,66.68,50709.0,57.8027,57.8286,57.7161,57.742,50709.0
2016-08-08 11:20:00,66.69,66.73,66.69,66.71,29018.0,57.7507,57.7853,57.7507,57.768,29018.0
2016-08-08 11:30:00,66.71,66.73,66.69,66.72,19259.0,57.768,57.7853,57.7507,57.7767,19259.0
2016-08-08 11:40:00,66.72,66.73,66.69,66.7,32446.0,57.7767,57.7853,57.7507,57.7594,32446.0
2016-08-08 11:50:00,66.71,66.72,66.68,66.69,22642.0,57.768,57.7767,57.742,57.7507,22642.0
2016-08-08 12:00:00,66.7,66.7,66.69,66.7,5899.0,57.7594,57.7594,57.7507,57.7594,5899.0
2016-08-08 12:10:00,66.7,66.71,66.69,66.7,19472.0,57.7594,57.768,57.7507,57.7594,19472.0
2016-08-08 12:20:00,66.7,66.73,66.65,66.66,64169.0,57.7594,57.7853,57.7161,57.7247,64169.0
2016-08-08 12:30:00,66.66,66.76,66.66,66.75,38238.0,57.7247,57.8113,57.7247,57.8027,38238.0
2016-08-08 12:40:00,66.74,66.8,66.74,66.77,173068.0,57.794,57.846,57.794,57.82,173068.0
2016-08-08 12:50:00,66.78,66.85,66.78,66.85,56194.0,57.8286,57.8893,57.8286,57.8893,56194.0
2016-08-08 13:00:00,66.85,66.93,66.85,66.92,65108.0,57.8893,57.9585,57.8893,57.9499,65108.0
2016-08-08 13:10:00,66.92,67.07,66.92,67.07,133414.0,57.9499,58.0798,57.9499,58.0798,133414.0
2016-08-08 13:20:00,67.07,67.11,67.04,67.11,47984.0,58.0798,58.1144,58.0538,58.1144,47984.0
2016-08-08 13:30:00,67.1,67.12,67.01,67.02,74084.0,58.1057,58.1231,58.0278,58.0365,74084.0
2016-08-08 13:40:00,67.02,67.09,66.99,67.07,128058.0,58.0365,58.0971,58.0105,58.0798,128058.0
2016-08-08 13:50:00,67.08,67.11,67.07,67.1,18075.0,58.0884,58.1144,58.0798,58.1057,18075.0
2016-08-08 14:00:00,67.1,67.11,67.01,67.02,38786.0,58.1057,58.1144,58.0278,58.0365,38786.0
2016-08-08 14:10:00,67.02,67.06,67.0,67.01,35919.0,58.0365,58.0711,58.0192,58.0278,35919.0
2016-08-08 14:20:00,67.01,67.06,66.98,67.0,116710.0,58.0278,58.0711,58.0018,58.0192,116710.0
2016-08-08 14:30:00,67.0,67.06,66.99,67.06,25017.0,58.0192,58.0711,58.0105,58.0711,25017.0
2016-08-08 14:40:00,67.06,67.08,67.04,67.08,41108.0,58.0711,58.0884,58.0538,58.0884,41108.0
2016-08-08 14:50:00,67.07,67.1,67.07,67.09,36165.0,58.0798,58.1057,58.0798,58.0971,36165.0
2016-08-08 15:00:00,67.08,67.08,67.05,67.07,38966.0,58.0884,58.0884,58.0625,58.0798,38966.0
2016-08-08 15:10:00,67.06,67.09,67.0,67.02,100577.0,58.0711,58.0971,58.0192,58.0365,100577.0
2016-08-08 15:20:00,67.02,67.06,67.02,67.06,38811.0,58.0365,58.0711,58.0365,58.0711,38811.0
2016-08-08 15:30:00,67.06,67.08,67.05,67.08,34333.0,58.0711,58.0884,58.0625,58.0884,34333.0
2016-08-08 15:40:00,67.08,67.08,67.05,67.06,49144.0,58.0884,58.0884,58.0625,58.0711,49144.0
2016-08-08 15:50:00,67.06,67.08,67.02,67.08,90627.0,58.0711,58.0884,58.0365,58.0884,90627.0
2016-08-09 09:30:00,66.98,67.1,66.94,67.01,30624.0,58.0018,58.1057,57.9672,58.0278,30624.0
2016-08-09 09:40:00,67.0,67.08,66.98,67.01,30963.0,58.0192,58.0884,58.0018,58.0278,30963.0
2016-08-09 09:50:00,67.01,67.14,66.97,67.07,33000.0,58.0278,58.1404,57.9932,58.0798,33000.0
2016-08-09 10:00:00,67.07,67.1,67.0,67.07,15664.0,58.0798,58.1057,58.0192,58.0798,15664.0
2016-08-09 10:10:00,67.09,67.11,67.05,67.05,36239.0,58.0971,58.1144,58.0625,58.0625,36239.0
2016-08-09 10:20:00,67.06,67.09,67.03,67.08,22523.0,58.0711,58.0971,58.0451,58.0884,22523.0
2016-08-09 10:30:00,67.09,67.18,67.08,67.18,15229.0,58.0971,58.175,58.0884,58.175,15229.0
2016-08-09 10:40:00,67.18,67.19,67.14,67.18,15943.0,58.175,58.1837,58.1404,58.175,15943.0
2016-08-09 10:50:00,67.17,67.17,67.1,67.12,36339.0,58.1664,58.1664,58.1057,58.1231,36339.0
2016-08-09 11:00:00,67.12,67.18,67.11,67.17,17564.0,58.1231,58.175,58.1144,58.1664,17564.0
2016-08-09 11:10:00,67.17,67.2,67.16,67.17,26950.0,58.1664,58.1923,58.1577,58.1664,26950.0
2016-08-09 11:20:00,67.18,67.25,67.18,67.25,18903.0,58.175,58.2356,58.175,58.2356,18903.0
2016-08-09 11:30:00,67.24,67.25,67.17,67.17,22830.0,58.227,58.2356,58.1664,58.1664,22830.0
2016-08-09 11:40:00,67.16,67.21,67.16,67.19,15474.0,58.1577,58.201,58.1577,58.1837,15474.0
2016-08-09 11:50:00,67.18,67.18,67.15,67.17,7410.0,58.175,58.175,58.149,58.1664,7410.0
2016-08-09 12:00:00,67.17,67.18,67.15,67.15,13236.0,58.1664,58.175,58.149,58.149,13236.0
2016-08-09 12:10:00,67.15,67.17,67.13,67.15,13050.0,58.149,58.1664,58.1317,58.149,13050.0
2016-08-09 12:20:00,67.15,67.15,67.09,67.11,14759.0,58.149,58.149,58.0971,58.1144,14759.0
2016-08-09 12:30:00,67.11,67.12,67.08,67.09,15474.0,58.1144,58.1231,58.0884,58.0971,15474.0
2016-08-09 12:40:00,67.09,67.1,67.05,67.07,75722.0,58.0971,58.1057,58.0625,58.0798,75722.0
2016-08-09 12:50:00,67.06,67.07,67.03,67.05,17003.0,58.0711,58.0798,58.0451,58.0625,17003.0
2016-08-09 13:00:00,67.06,67.08,66.99,67.03,41875.0,58.0711,58.0884,58.0105,58.0451,41875.0
2016-08-09 13:10:00,67.03,67.05,67.02,67.04,10204.0,58.0451,58.0625,58.0365,58.0538,10204.0
2016-08-09 13:20:00,67.05,67.05,66.95,66.97,37794.0,58.0625,58.0625,57.9759,57.9932,37794.0
2016-08-09 13:30:00,66.96,67.05,66.96,67.0,23783.0,57.9845,58.0625,57.9845,58.0192,23783.0
2016-08-09 13:40:00,67.0,67.0,66.96,66.98,10539.0,58.0192,58.0192,57.9845,58.0018,10539.0
2016-08-09 13:50:00,66.99,67.0,66.96,67.0,13084.0,58.0105,58.0192,57.9845,58.0192,13084.0
2016-08-09 14:00:00,67.01,67.03,67.01,67.03,13330.0,58.0278,58.0451,58.0278,58.0451,13330.0
2016-08-09 14:10:00,67.03,67.05,66.98,67.0,24727.0,58.0451,58.0625,58.0018,58.0192,24727.0
2016-08-09 14:20:00,67.0,67.0,66.97,66.98,19906.0,58.0192,58.0192,57.9932,58.0018,19906.0
2016-08-09 14:30:00,66.98,66.99,66.92,66.95,55252.0,58.0018,58.0105,57.9499,57.9759,55252.0
2016-08-09 14:40:00,66.95,66.98,66.95,66.96,11562.0,57.9759,58.0018,57.9759,57.9845,11562.0
2016-08-09 14:50:00,66.97,67.0,66.97,67.0,10430.0,57.9932,58.0192,57.9932,58.0192,10430.0
2016-08-09 15:00:00,67.0,67.02,66.98,67.01,30025.0,58.0192,58.0365,58.0018,58.0278,30025.0
2016-08-09 15:10:00,67.01,67.03,67.0,67.02,20456.0,58.0278,58.0451,58.0192,58.0365,20456.0
2016-08-09 15:20:00,67.02,67.03,67.01,67.01,29392.0,58.0365,58.0451,58.0278,58.0278,29392.0
2016-08-09 15:30:00,67.01,67.02,66.99,66.99,49224.0,58.0278,58.0365,58.0105,58.0105,49224.0
2016-08-09 15:40:00,67.0,67.01,66.98,67.01,61619.0,58.0192,58.0278,58.0018,58.0278,61619.0
2016-08-09 15:50:00,67.01,67.03,66.98,66.99,91174.0,58.0278,58.0451,58.0018,58.0105,91174.0
2016-08-10 09:30:00,66.95,67.14,66.95,67.13,64753.0,57.9759,58.1404,57.9759,58.1317,64753.0
2016-08-10 09:40:00,67.14,67.29,67.12,67.23,69974.0,58.1404,58.2703,58.1231,58.2183,69974.0
2016-08-10 09:50:00,67.22,67.22,67.0,67.0,108570.0,58.2097,58.2097,58.0192,58.0192,108570.0
2016-08-10 10:00:00,66.99,67.07,66.99,67.07,22881.0,58.0105,58.0798,58.0105,58.0798,22881.0
2016-08-10 10:10:00,67.07,67.11,67.07,67.1,17347.0,58.0798,58.1144,58.0798,58.1057,17347.0
2016-08-10 10:20:00,67.09,67.14,67.05,67.05,13462.0,58.0971,58.1404,58.0625,58.0625,13462.0
2016-08-10 10:30:00,67.06,67.07,67.03,67.03,20247.0,58.0711,58.0798,58.0451,58.0451,20247.0
2016-08-10 10:40:00,67.04,67.06,67.02,67.02,9490.0,58.0538,58.0711,58.0365,58.0365,9490.0
2016-08-10 10:50:00,67.03,67.09,67.01,67.07,16803.0,58.0451,58.0971,58.0278,58.0798,16803.0
2016-08-10 11:00:00,67.08,67.11,67.06,67.07,13825.0,58.0884,58.1144,58.0711,58.0798,13825.0
2016-08-10 11:10:00,67.06,67.07,66.99,67.0,18906.0,58.0711,58.0798,58.0105,58.0192,18906.0
2016-08-10 11:20:00,66.99,66.99,66.93,66.93,34182.0,58.0105,58.0105,57.9585,57.9585,34182.0
2016-08-10 11:30:00,66.93,67.01,66.9,67.0,15055.0,57.9585,58.0278,57.9326,58.0192,15055.0
2016-08-10 11:40:00,67.01,67.01,66.98,66.98,26013.0,58.0278,58.0278,58.0018,58.0018,26013.0
2016-08-10 11:50:00,66.98,66.99,66.97,66.97,22714.0,58.0018,58.0105,57.9932,57.9932,22714.0
2016-08-10 12:00:00,66.97,66.98,66.92,66.93,21023.0,57.9932,58.0018,57.9499,57.9585,21023.0
2016-08-10 12:10:00,66.93,66.98,66.89,66.98,17019.0,57.9585,58.0018,57.9239,58.0018,17019.0
2016-08-10 12:20:00,66.98,67.01,66.98,67.0,12482.0,58.0018,58.0278,58.0018,58.0192,12482.0
2016-08-10 12:30:00,67.0,67.02,66.99,67.02,5647.0,58.0192,58.0365,58.0105,58.0365,5647.0
2016-08-10 12:40:00,67.01,67.05,67.0,67.05,9173.0,58.0278,58.0625,58.0192,58.0625,9173.0
2016-08-10 12:50:00,67.05,67.06,67.02,67.02,21535.0,58.0625,58.0711,58.0365,58.0365,21535.0
2016-08-10 13:00:00,67.01,67.03,67.0,67.03,12578.0,58.0278,58.0451,58.0192,58.0451,12578.0
2016-08-10 13:10:00,67.03,67.05,66.97,66.97,13461.0,58.0451,58.0625,57.9932,57.9932,13461.0
2016-08-10 13:20:00,66.97,67.03,66.97,67.01,47877.0,57.9932,58.0451,57.9932,58.0278,47877.0
2016-08-10 13:30:00,67.02,67.02,66.97,67.01,15850.0,58.0365,58.0365,57.9932,58.0278,15850.0
2016-08-10 13:40:00,67.0,67.05,67.0,67.04,8233.0,58.0192,58.0625,58.0192,58.0538,8233.0
2016-08-10 13:50:00,67.05,67.05,67.0,67.01,16876.0,58.0625,58.0625,58.0192,58.0278,16876.0
2016-08-10 14:00:00,67.02,67.06,67.01,67.02,32852.0,58.0365,58.0711,58.0278,58.0365,32852.0
2016-08-10 14:10:00,67.02,67.04,66.98,66.98,19777.0,58.0365,58.0538,58.0018,58.0018,19777.0
2016-08-10 14:20:00,66.98,67.0,66.94,66.95,127303.0,58.0018,58.0192,57.9672,57.9759,127303.0
2016-08-10 14:30:00,66.96,67.01,66.95,66.99,22932.0,57.9845,58.0278,57.9759,58.0105,22932.0
2016-08-10 14:40:00,67.0,67.03,66.99,67.03,9546.0,58.0192,58.0451,58.0105,58.0451,9546.0
2016-08-10 14:50:00,67.03,67.04,67.02,67.02,17903.0,58.0451,58.0538,58.0365,58.0365,17903.0
2016-08-10 15:00:00,67.03,67.04,66.98,67.03,28287.0,58.0451,58.0538,58.0018,58.0451,28287.0
2016-08-10 15:10:00,67.04,67.1,67.04,67.1,20586.0,58.0538,58.1057,58.0538,58.1057,20586.0
2016-08-10 15:20:00,67.1,67.14,67.09,67.12,27504.0,58.1057,58.1404,58.0971,58.1231,27504.0
2016-08-10 15:30:00,67.12,67.13,67.1,67.12,22857.0,58.1231,58.1317,58.1057,58.1231,22857.0
2016-08-10 15:40:00,67.12,67.13,67.06,67.06,45323.0,58.1231,58.1317,58.0711,58.0711,45323.0
2016-08-10 15:50:00,67.07,67.14,67.05,67.14,110655.0,58.0798,58.1404,58.0625,58.1404,110655.0
2016-08-11 09:30:00,67.28,67.5,67.23,67.23,25555.0,58.2616,58.4521,58.2183,58.2183,25555.0
2016-08-11 09:40:00,67.24,67.25,67.16,67.23,21158.0,58.227,58.2356,58.1577,58.2183,21158.0
2016-08-11 09:50:00,67.24,67.29,67.18,67.18,25796.0,58.227,58.2703,58.175,58.175,25796.0
2016-08-11 10:00:00,67.18,67.18,67.09,67.1,43921.0,58.175,58.175,58.0971,58.1057,43921.0
2016-08-11 10:10:00,67.1,67.16,67.06,67.16,22181.0,58.1057,58.1577,58.0711,58.1577,22181.0
2016-08-11 10:20:00,67.16,67.2,67.12,67.2,20700.0,58.1577,58.1923,58.1231,58.1923,20700.0
2016-08-11 10:30:00,67.2,67.37,67.2,67.36,27777.0,58.1923,58.3396,58.1923,58.3309,27777.0
2016-08-11 10:40:00,67.37,67.42,67.35,67.42,16518.0,58.3396,58.3829,58.3222,58.3829,16518.0
2016-08-11 10:50:00,67.42,67.43,67.41,67.42,20442.0,58.3829,58.3915,58.3742,58.3829,20442.0
2016-08-11 11:00:00,67.42,67.45,67.41,67.43,25157.0,58.3829,58.4088,58.3742,58.3915,25157.0
2016-08-11 11:10:00,67.42,67.43,67.38,67.39,14597.0,58.3829,58.3915,58.3482,58.3569,14597.0
2016-08-11 11:20:00,67.39,67.39,67.31,67.33,26499.0,58.3569,58.3569,58.2876,58.3049,26499.0
2016-08-11 11:30:00,67.34,67.42,67.32,67.37,23059.0,58.3136,58.3829,58.2963,58.3396,23059.0
2016-08-11 11:40:00,67.37,67.39,67.36,67.39,11694.0,58.3396,58.3569,58.3309,58.3569,11694.0
2016-08-11 11:50:00,67.39,67.41,67.38,67.4,11778.0,58.3569,58.3742,58.3482,58.3655,11778.0
2016-08-11 12:00:00,67.4,67.42,67.38,67.42,15052.0,58.3655,58.3829,58.3482,58.3829,15052.0
2016-08-11 12:10:00,67.41,67.42,67.39,67.4,14300.0,58.3742,58.3829,58.3569,58.3655,14300.0
2016-08-11 12:20:00,67.41,67.44,67.39,67.42,16323.0,58.3742,58.4002,58.3569,58.3829,16323.0
2016-08-11 12:30:00,67.42,67.44,67.42,67.42,11717.0,58.3829,58.4002,58.3829,58.3829,11717.0
2016-08-11 12:40:00,67.43,67.45,67.41,67.41,18687.0,58.3915,58.4088,58.3742,58.3742,18687.0
2016-08-11 12:50:00,67.41,67.44,67.41,67.42,10717.0,58.3742,58.4002,58.3742,58.3829,10717.0
2016-08-11 13:00:00,67.43,67.47,67.42,67.47,16751.0,58.3915,58.4262,58.3829,58.4262,16751.0
2016-08-11 13:10:00,67.47,67.49,67.45,67.45,20304.0,58.4262,58.4435,58.4088,58.4088,20304.0
2016-08-11 13:20:00,67.45,67.46,67.43,67.44,11326.0,58.4088,58.4175,58.3915,58.4002,11326.0
2016-08-11 13:30:00,67.44,67.47,67.43,67.47,18910.0,58.4002,58.4262,58.3915,58.4262,18910.0
2016-08-11 13:40:00,67.47,67.47,67.46,67.46,14844.0,58.4262,58.4262,58.4175,58.4175,14844.0
2016-08-11 13:50:00,67.47,67.48,67.46,67.48,16667.0,58.4262,58.4348,58.4175,58.4348,16667.0
2016-08-11 14:00:00,67.48,67.48,67.4,67.4,28772.0,58.4348,58.4348,58.3655,58.3655,28772.0
2016-08-11 14:10:00,67.4,67.42,67.4,67.42,14837.0,58.3655,58.3829,58.3655,58.3829,14837.0
2016-08-11 14:20:00,67.42,67.45,67.42,67.45,17043.0,58.3829,58.4088,58.3829,58.4088,17043.0
2016-08-11 14:30:00,67.45,67.45,67.38,67.42,23201.0,58.4088,58.4088,58.3482,58.3829,23201.0
2016-08-11 14:40:00,67.42,67.44,67.41,67.43,16344.0,58.3829,58.4002,58.3742,58.3915,16344.0
2016-08-11 14:50:00,67.42,67.48,67.38,67.39,29078.0,58.3829,58.4348,58.3482,58.3569,29078.0
2016-08-11 15:00:00,67.4,67.41,67.38,67.38,13136.0,58.3655,58.3742,58.3482,58.3482,13136.0
2016-08-11 15:10:00,67.39,67.39,67.34,67.37,29398.0,58.3569,58.3569,58.3136,58.3396,29398.0
2016-08-11 15:20:00,67.38,67.44,67.37,67.44,27447.0,58.3482,58.4002,58.3396,58.4002,27447.0
2016-08-11 15:30:00,67.44,67.45,67.42,67.43,41511.0,58.4002,58.4088,58.3829,58.3915,41511.0
2016-08-11 15:40:00,67.43,67.46,67.42,67.45,47509.0,58.3915,58.4175,58.3829,58.4088,47509.0
2016-08-11 15:50:00,67.45,67.45,67.37,67.37,109365.0,58.4088,58.4088,58.3396,58.3396,109365.0
2016-08-12 09:30:00,67.32,67.56,67.26,67.33,47380.0,58.2963,58.5041,58.2443,58.3049,47380.0
2016-08-12 09:40:00,67.36,67.48,67.32,67.41,54555.0,58.3309,58.4348,58.2963,58.3742,54555.0
2016-08-12 09:50:00,67.42,67.42,67.36,67.38,34149.0,58.3829,58.3829,58.3309,58.3482,34149.0
2016-08-12 10:00:00,67.39,67.49,67.38,67.47,36318.0,58.3569,58.4435,58.3482,58.4262,36318.0
2016-08-12 10:10:00,67.47,67.48,67.39,67.4,30821.0,58.4262,58.4348,58.3569,58.3655,30821.0
2016-08-12 10:20:00,67.41,67.46,67.37,67.43,51054.0,58.3742,58.4175,58.3396,58.3915,51054.0
2016-08-12 10:30:00,67.43,67.45,67.42,67.43,16295.0,58.3915,58.4088,58.3829,58.3915,16295.0
2016-08-12 10:40:00,67.44,67.44,67.42,67.43,14123.0,58.4002,58.4002,58.3829,58.3915,14123.0
2016-08-12 10:50:00,67.42,67.48,67.42,67.45,31497.0,58.3829,58.4348,58.3829,58.4088,31497.0
2016-08-12 11:00:00,67.44,67.45,67.42,67.42,21919.0,58.4002,58.4088,58.3829,58.3829,21919.0
2016-08-12 11:10:00,67.42,67.45,67.42,67.45,30969.0,58.3829,58.4088,58.3829,58.4088,30969.0
2016-08-12 11:20:00,67.45,67.48,67.43,67.48,22738.0,58.4088,58.4348,58.3915,58.4348,22738.0
2016-08-12 11:30:00,67.48,67.48,67.45,67.45,29751.0,58.4348,58.4348,58.4088,58.4088,29751.0
2016-08-12 11:40:00,67.45,67.46,67.4,67.44,27639.0,58.4088,58.4175,58.3655,58.4002,27639.0
2016-08-12 11:50:00,67.44,67.45,67.32,67.39,28144.0,58.4002,58.4088,58.2963,58.3569,28144.0
2016-08-12 12:00:00,67.39,67.4,67.34,67.37,21464.0,58.3569,58.3655,58.3136,58.3396,21464.0
2016-08-12 12:10:00,67.37,67.4,67.33,67.36,26415.0,58.3396,58.3655,58.3049,58.3309,26415.0
2016-08-12 12:20:00,67.35,67.4,67.35,67.36,20396.0,58.3222,58.3655,58.3222,58.3309,20396.0
2016-08-12 12:30:00,67.35,67.39,67.33,67.37,16092.0,58.3222,58.3569,58.3049,58.3396,16092.0
2016-08-12 12:40:00,67.38,67.4,67.35,67.35,22109.0,58.3482,58.3655,58.3222,58.3222,22109.0
2016-08-12 12:50:00,67.35,67.36,67.27,67.28,21088.0,58.3222,58.3309,58.253,58.2616,21088.0
2016-08-12 13:00:00,67.28,67.36,67.28,67.36,47761.0,58.2616,58.3309,58.2616,58.3309,47761.0
2016-08-12 13:10:00,67.36,67.41,67.35,67.41,26714.0,58.3309,58.3742,58.3222,58.3742,26714.0
2016-08-12 13:20:00,67.4,67.41,67.38,67.4,12061.0,58.3655,58.3742,58.3482,58.3655,12061.0
2016-08-12 13:30:00,67.4,67.4,67.28,67.28,11802.0,58.3655,58.3655,58.2616,58.2616,11802.0
2016-08-12 13:40:00,67.28,67.31,67.27,67.27,20425.0,58.2616,58.2876,58.253,58.253,20425.0
2016-08-12 13:50:00,67.26,67.32,67.26,67.3,12316.0,58.2443,58.2963,58.2443,58.2789,12316.0
2016-08-12 14:00:00,67.3,67.35,67.29,67.34,15125.0,58.2789,58.3222,58.2703,58.3136,15125.0
2016-08-12 14:10:00,67.34,67.36,67.32,67.34,27498.0,58.3136,58.3309,58.2963,58.3136,27498.0
2016-08-12 14:20:00,67.34,67.37,67.32,67.32,16796.0,58.3136,58.3396,58.2963,58.2963,16796.0
2016-08-12 14:30:00,67.31,67.34,67.3,67.34,17649.0,58.2876,58.3136,58.2789,58.3136,17649.0
2016-08-12 14:40:00,67.34,67.34,67.31,67.32,11585.0,58.3136,58.3136,58.2876,58.2963,11585.0
2016-08-12 14:50:00,67.31,67.38,67.31,67.38,44520.0,58.2876,58.3482,58.2876,58.3482,44520.0
2016-08-12 15:00:00,67.38,67.4,67.34,67.37,36573.0,58.3482,58.3655,58.3136,58.3396,36573.0
2016-08-12 15:10:00,67.38,67.39,67.32,67.39,30058.0,58.3482,58.3569,58.2963,58.3569,30058.0
2016-08-12 15:20:00,67.39,67.4,67.36,67.39,21156.0,58.3569,58.3655,58.3309,58.3569,21156.0
2016-08-12 15:30:00,67.39,67.43,67.37,67.41,37780.0,58.3569,58.3915,58.3396,58.3742,37780.0
2016-08-12 15:40:00,67.41,67.43,67.38,67.39,27338.0,58.3742,58.3915,58.3482,58.3569,27338.0
2016-08-12 15:50:00,67.38,67.43,67.37,67.37,144665.0,58.3482,58.3915,58.3396,58.3396,144665.0
2016-08-15 09:30:00,67.4,67.6,67.37,67.45,38263.0,58.3655,58.5387,58.3396,58.4088,38263.0
2016-08-15 09:40:00,67.45,67.52,67.44,67.47,30414.0,58.4088,58.4695,58.4002,58.4262,30414.0
2016-08-15 09:50:00,67.47,67.51,67.45,67.51,27588.0,58.4262,58.4608,58.4088,58.4608,27588.0
2016-08-15 10:00:00,67.51,67.53,67.47,67.48,20752.0,58.4608,58.4781,58.4262,58.4348,20752.0
2016-08-15 10:10:00,67.48,67.5,67.46,67.48,40057.0,58.4348,58.4521,58.4175,58.4348,40057.0
2016-08-15 10:20:00,67.48,67.5,67.46,67.47,20013.0,58.4348,58.4521,58.4175,58.4262,20013.0
2016-08-15 10:30:00,67.47,67.5,67.46,67.48,23486.0,58.4262,58.4521,58.4175,58.4348,23486.0
2016-08-15 10:40:00,67.48,67.52,67.47,67.5,21128.0,58.4348,58.4695,58.4262,58.4521,21128.0
2016-08-15 10:50:00,67.5,67.52,67.5,67.52,12291.0,58.4521,58.4695,58.4521,58.4695,12291.0
2016-08-15 11:00:00,67.52,67.53,67.46,67.48,22739.0,58.4695,58.4781,58.4175,58.4348,22739.0
2016-08-15 11:10:00,67.49,67.5,67.46,67.47,33904.0,58.4435,58.4521,58.4175,58.4262,33904.0
2016-08-15 11:20:00,67.47,67.47,67.44,67.44,13464.0,58.4262,58.4262,58.4002,58.4002,13464.0
2016-08-15 11:30:00,67.44,67.45,67.4,67.41,29825.0,58.4002,58.4088,58.3655,58.3742,29825.0
2016-08-15 11:40:00,67.41,67.41,67.38,67.4,13845.0,58.3742,58.3742,58.3482,58.3655,13845.0
2016-08-15 11:50:00,67.41,67.41,67.35,67.37,26095.0,58.3742,58.3742,58.3222,58.3396,26095.0
2016-08-15 12:00:00,67.37,67.45,67.37,67.42,25169.0,58.3396,58.4088,58.3396,58.3829,25169.0
2016-08-15 12:10:00,67.42,67.43,67.41,67.41,14902.0,58.3829,58.3915,58.3742,58.3742,14902.0
2016-08-15 12:20:00,67.42,67.43,67.38,67.38,15556.0,58.3829,58.3915,58.3482,58.3482,15556.0
2016-08-15 12:30:00,67.38,67.39,67.32,67.32,10959.0,58.3482,58.3569,58.2963,58.2963,10959.0
2016-08-15 12:40:00,67.31,67.33,67.29,67.29,11860.0,58.2876,58.3049,58.2703,58.2703,11860.0
2016-08-15 12:50:00,67.29,67.33,67.26,67.28,14490.0,58.2703,58.3049,58.2443,58.2616,14490.0
2016-08-15 13:00:00,67.28,67.32,67.28,67.32,16721.0,58.2616,58.2963,58.2616,58.2963,16721.0
2016-08-15 13:10:00,67.31,67.36,67.31,67.34,28943.0,58.2876,58.3309,58.2876,58.3136,28943.0
2016-08-15 13:20:00,67.34,67.39,67.32,67.38,17100.0,58.3136,58.3569,58.2963,58.3482,17100.0
2016-08-15 13:30:00,67.39,67.4,67.35,67.36,24516.0,58.3569,58.3655,58.3222,58.3309,24516.0
2016-08-15 13:40:00,67.35,67.41,67.35,67.4,15008.0,58.3222,58.3742,58.3222,58.3655,15008.0
2016-08-15 13:50:00,67.4,67.42,67.37,67.37,31843.0,58.3655,58.3829,58.3396,58.3396,31843.0
2016-08-15 14:00:00,67.36,67.37,67.35,67.37,20167.0,58.3309,58.3396,58.3222,58.3396,20167.0
2016-08-15 14:10:00,67.36,67.37,67.35,67.36,29963.0,58.3309,58.3396,58.3222,58.3309,29963.0
2016-08-15 14:20:00,67.36,67.45,67.36,67.45,34236.0,58.3309,58.4088,58.3309,58.4088,34236.0
2016-08-15 14:30:00,67.45,67.48,67.44,67.46,24595.0,58.4088,58.4348,58.4002,58.4175,24595.0
2016-08-15 14:40:00,67.47,67.51,67.46,67.51,24132.0,58.4262,58.4608,58.4175,58.4608,24132.0
2016-08-15 14:50:00,67.51,67.52,67.47,67.49,26628.0,58.4608,58.4695,58.4262,58.4435,26628.0
2016-08-15 15:00:00,67.48,67.49,67.42,67.44,29347.0,58.4348,58.4435,58.3829,58.4002,29347.0
2016-08-15 15:10:00,67.44,67.45,67.4,67.4,28156.0,58.4002,58.4088,58.3655,58.3655,28156.0
2016-08-15 15:20:00,67.41,67.42,67.39,67.39,37733.0,58.3742,58.3829,58.3569,58.3569,37733.0
2016-08-15 15:30:00,67.4,67.43,67.36,67.36,49789.0,58.3655,58.3915,58.3309,58.3309,49789.0
2016-08-15 15:40:00,67.36,67.41,67.36,67.38,78425.0,58.3309,58.3742,58.3309,58.3482,78425.0
2016-08-15 15:50:00,67.38,67.39,67.33,67.35,132337.0,58.3482,58.3569,58.3049,58.3222,132337.0
2016-08-16 09:30:00,67.11,67.35,67.07,67.25,30164.0,58.1144,58.3222,58.0798,58.2356,30164.0
2016-08-16 09:40:00,67.27,67.27,67.08,67.21,32788.0,58.253,58.253,58.0884,58.201,32788.0
2016-08-16 09:50:00,67.21,67.21,67.13,67.18,28140.0,58.201,58.201,58.1317,58.175,28140.0
2016-08-16 10:00:00,67.17,67.3,67.16,67.29,23240.0,58.1664,58.2789,58.1577,58.2703,23240.0
2016-08-16 10:10:00,67.29,67.36,67.25,67.28,22738.0,58.2703,58.3309,58.2356,58.2616,22738.0
2016-08-16 10:20:00,67.28,67.3,67.24,67.29,14452.0,58.2616,58.2789,58.227,58.2703,14452.0
2016-08-16 10:30:00,67.29,67.35,67.26,67.31,20610.0,58.2703,58.3222,58.2443,58.2876,20610.0
2016-08-16 10:40:00,67.31,67.37,67.3,67.31,21994.0,58.2876,58.3396,58.2789,58.2876,21994.0
2016-08-16 10:50:00,67.31,67.31,67.21,67.23,22053.0,58.2876,58.2876,58.201,58.2183,22053.0
2016-08-16 11:00:00,67.23,67.26,67.22,67.25,23115.0,58.2183,58.2443,58.2097,58.2356,23115.0
2016-08-16 11:10:00,67.25,67.25,67.17,67.2,35385.0,58.2356,58.2356,58.1664,58.1923,35385.0
2016-08-16 11:20:00,67.2,67.26,67.2,67.26,26906.0,58.1923,58.2443,58.1923,58.2443,26906.0
2016-08-16 11:30:00,67.26,67.26,67.14,67.19,16182.0,58.2443,58.2443,58.1404,58.1837,16182.0
2016-08-16 11:40:00,67.2,67.27,67.2,67.26,19610.0,58.1923,58.253,58.1923,58.2443,19610.0
2016-08-16 11:50:00,67.27,67.27,67.22,67.26,24011.0,58.253,58.253,58.2097,58.2443,24011.0
2016-08-16 12:00:00,67.26,67.27,67.16,67.17,13692.0,58.2443,58.253,58.1577,58.1664,13692.0
2016-08-16 12:10:00,67.16,67.19,67.15,67.19,19280.0,58.1577,58.1837,58.149,58.1837,19280.0
2016-08-16 12:20:00,67.2,67.2,67.14,67.16,33389.0,58.1923,58.1923,58.1404,58.1577,33389.0
2016-08-16 12:30:00,67.16,67.17,67.11,67.15,12106.0,58.1577,58.1664,58.1144,58.149,12106.0
2016-08-16 12:40:00,67.15,67.19,67.14,67.19,10319.0,58.149,58.1837,58.1404,58.1837,10319.0
2016-08-16 12:50:00,67.2,67.2,67.16,67.19,10381.0,58.1923,58.1923,58.1577,58.1837,10381.0
2016-08-16 13:00:00,67.2,67.21,67.18,67.18,10229.0,58.1923,58.201,58.175,58.175,10229.0
2016-08-16 13:10:00,67.17,67.17,67.1,67.11,10398.0,58.1664,58.1664,58.1057,58.1144,10398.0
2016-08-16 13:20:00,67.11,67.14,67.08,67.14,10803.0,58.1144,58.1404,58.0884,58.1404,10803.0
2016-08-16 13:30:00,67.14,67.14,67.09,67.09,16253.0,58.1404,58.1404,58.0971,58.0971,16253.0
2016-08-16 13:40:00,67.1,67.17,67.09,67.17,17173.0,58.1057,58.1664,58.0971,58.1664,17173.0
2016-08-16 13:50:00,67.16,67.2,67.16,67.17,14873.0,58.1577,58.1923,58.1577,58.1664,14873.0
2016-08-16 14:00:00,67.17,67.23,67.17,67.19,39365.0,58.1664,58.2183,58.1664,58.1837,39365.0
2016-08-16 14:10:00,67.19,67.22,67.1,67.15,31077.0,58.1837,58.2097,58.1057,58.149,31077.0
2016-08-16 14:20:00,67.14,67.18,67.12,67.16,15222.0,58.1404,58.175,58.1231,58.1577,15222.0
2016-08-16 14:30:00,67.17,67.19,67.12,67.12,32947.0,58.1664,58.1837,58.1231,58.1231,32947.0
2016-08-16 14:40:00,67.12,67.15,67.06,67.14,22283.0,58.1231,58.149,58.0711,58.1404,22283.0
2016-08-16 14:50:00,67.15,67.21,67.14,67.19,21765.0,58.149,58.201,58.1404,58.1837,21765.0
2016-08-16 15:00:00,67.19,67.23,67.18,67.21,23021.0,58.1837,58.2183,58.175,58.201,23021.0
2016-08-16 15:10:00,67.22,67.25,67.2,67.25,35493.0,58.2097,58.2356,58.1923,58.2356,35493.0
2016-08-16 15:20:00,67.25,67.28,67.24,67.24,44473.0,58.2356,58.2616,58.227,58.227,44473.0
2016-08-16 15:30:00,67.24,67.24,67.15,67.16,31560.0,58.227,58.227,58.149,58.1577,31560.0
2016-08-16 15:40:00,67.16,67.18,67.13,67.16,44663.0,58.1577,58.175,58.1317,58.1577,44663.0
2016-08-16 15:50:00,67.16,67.17,67.04,67.06,71744.0,58.1577,58.1664,58.0538,58.0711,71744.0
2016-08-17 09:30:00,66.98,67.45,66.87,66.9,48759.0,58.0018,58.4088,57.9066,57.9326,48759.0
2016-08-17 09:40:00,66.92,66.93,66.8,66.84,36053.0,57.9499,57.9585,57.846,57.8806,36053.0
2016-08-17 09:50:00,66.84,66.9,66.79,66.79,37937.0,57.8806,57.9326,57.8373,57.8373,37937.0
2016-08-17 10:00:00,66.79,67.03,66.78,67.03,44709.0,57.8373,58.0451,57.8286,58.0451,44709.0
2016-08-17 10:10:00,67.02,67.06,66.93,66.94,36849.0,58.0365,58.0711,57.9585,57.9672,36849.0
2016-08-17 10:20:00,66.95,66.95,66.88,66.92,16725.0,57.9759,57.9759,57.9152,57.9499,16725.0
2016-08-17 10:30:00,66.93,66.96,66.87,66.9,45069.0,57.9585,57.9845,57.9066,57.9326,45069.0
2016-08-17 10:40:00,66.89,66.94,66.89,66.89,21557.0,57.9239,57.9672,57.9239,57.9239,21557.0
2016-08-17 10:50:00,66.89,66.9,66.85,66.85,24085.0,57.9239,57.9326,57.8893,57.8893,24085.0
2016-08-17 11:00:00,66.86,66.89,66.83,66.84,17718.0,57.8979,57.9239,57.8719,57.8806,17718.0
2016-08-17 11:10:00,66.85,66.87,66.82,66.86,25907.0,57.8893,57.9066,57.8633,57.8979,25907.0
2016-08-17 11:20:00,66.87,66.89,66.79,66.79,25004.0,57.9066,57.9239,57.8373,57.8373,25004.0
2016-08-17 11:30:00,66.8,66.84,66.79,66.81,16489.0,57.846,57.8806,57.8373,57.8546,16489.0
2016-08-17 11:40:00,66.82,66.87,66.82,66.85,23228.0,57.8633,57.9066,57.8633,57.8893,23228.0
2016-08-17 11:50:00,66.86,66.87,66.83,66.86,17542.0,57.8979,57.9066,57.8719,57.8979,17542.0
2016-08-17 12:00:00,66.86,66.9,66.85,66.85,14282.0,57.8979,57.9326,57.8893,57.8893,14282.0
2016-08-17 12:10:00,66.86,66.89,66.84,66.86,14419.0,57.8979,57.9239,57.8806,57.8979,14419.0
2016-08-17 12:20:00,66.87,66.94,66.86,66.93,15753.0,57.9066,57.9672,57.8979,57.9585,15753.0
2016-08-17 12:30:00,66.93,66.93,66.89,66.92,11820.0,57.9585,57.9585,57.9239,57.9499,11820.0
2016-08-17 12:40:00,66.93,67.01,66.92,67.0,15992.0,57.9585,58.0278,57.9499,58.0192,15992.0
2016-08-17 12:50:00,67.01,67.04,66.98,66.98,10006.0,58.0278,58.0538,58.0018,58.0018,10006.0
2016-08-17 13:00:00,66.98,66.99,66.95,66.95,15012.0,58.0018,58.0105,57.9759,57.9759,15012.0
2016-08-17 13:10:00,66.96,66.99,66.94,66.98,27985.0,57.9845,58.0105,57.9672,58.0018,27985.0
2016-08-17 13:20:00,66.99,67.01,66.97,66.99,14233.0,58.0105,58.0278,57.9932,58.0105,14233.0
2016-08-17 13:30:00,66.99,67.07,66.99,67.07,23856.0,58.0105,58.0798,58.0105,58.0798,23856.0
2016-08-17 13:40:00,67.07,67.09,67.01,67.02,22977.0,58.0798,58.0971,58.0278,58.0365,22977.0
2016-08-17 13:50:00,67.03,67.05,66.96,66.97,14575.0,58.0451,58.0625,57.9845,57.9932,14575.0
2016-08-17 14:00:00,66.97,67.1,66.9,67.08,34970.0,57.9932,58.1057,57.9326,58.0884,34970.0
2016-08-17 14:10:00,67.08,67.18,67.08,67.13,28257.0,58.0884,58.175,58.0884,58.1317,28257.0
2016-08-17 14:20:00,67.13,67.16,67.1,67.11,27415.0,58.1317,58.1577,58.1057,58.1144,27415.0
2016-08-17 14:30:00,67.12,67.15,67.06,67.14,19028.0,58.1231,58.149,58.0711,58.1404,19028.0
2016-08-17 14:40:00,67.14,67.16,67.08,67.13,14449.0,58.1404,58.1577,58.0884,58.1317,14449.0
2016-08-17 14:50:00,67.14,67.15,67.09,67.13,22502.0,58.1404,58.149,58.0971,58.1317,22502.0
2016-08-17 15:00:00,67.14,67.15,67.04,67.05,29533.0,58.1404,58.149,58.0538,58.0625,29533.0
2016-08-17 15:10:00,67.05,67.1,67.04,67.1,17304.0,58.0625,58.1057,58.0538,58.1057,17304.0
2016-08-17 15:20:00,67.1,67.15,67.08,67.13,20163.0,58.1057,58.149,58.0884,58.1317,20163.0
2016-08-17 15:30:00,67.13,67.16,67.12,67.13,33529.0,58.1317,58.1577,58.1231,58.1317,33529.0
2016-08-17 15:40:00,67.13,67.17,67.11,67.15,39837.0,58.1317,58.1664,58.1144,58.149,39837.0
2016-08-17 15:50:00,67.16,67.18,67.08,67.1,84206.0,58.1577,58.175,58.0884,58.1057,84206.0
2016-08-18 09:30:00,67.12,67.12,66.92,67.03,44574.0,58.1231,58.1231,57.9499,58.0451,44574.0
2016-08-18 09:40:00,67.04,67.19,67.02,67.17,31293.0,58.0538,58.1837,58.0365,58.1664,31293.0
2016-08-18 09:50:00,67.17,67.18,67.04,67.05,32738.0,58.1664,58.175,58.0538,58.0625,32738.0
2016-08-18 10:00:00,67.05,67.09,67.01,67.02,25956.0,58.0625,58.0971,58.0278,58.0365,25956.0
2016-08-18 10:10:00,67.02,67.11,67.01,67.05,25182.0,58.0365,58.1144,58.0278,58.0625,25182.0
2016-08-18 10:20:00,67.06,67.08,67.03,67.07,32263.0,58.0711,58.0884,58.0451,58.0798,32263.0
2016-08-18 10:30:00,67.07,67.14,67.07,67.09,25047.0,58.0798,58.1404,58.0798,58.0971,25047.0
2016-08-18 10:40:00,67.1,67.11,66.98,67.0,46263.0,58.1057,58.1144,58.0018,58.0192,46263.0
2016-08-18 10:50:00,67.0,67.11,67.0,67.09,27075.0,58.0192,58.1144,58.0192,58.0971,27075.0
2016-08-18 11:00:00,67.1,67.11,67.06,67.09,44629.0,58.1057,58.1144,58.0711,58.0971,44629.0
2016-08-18 11:10:00,67.08,67.13,67.08,67.12,14215.0,58.0884,58.1317,58.0884,58.1231,14215.0
2016-08-18 11:20:00,67.12,67.14,67.1,67.13,19086.0,58.1231,58.1404,58.1057,58.1317,19086.0
2016-08-18 11:30:00,67.14,67.16,67.07,67.07,32845.0,58.1404,58.1577,58.0798,58.0798,32845.0
2016-08-18 11:40:00,67.08,67.09,67.06,67.07,9938.0,58.0884,58.0971,58.0711,58.0798,9938.0
2016-08-18 11:50:00,67.07,67.08,67.01,67.02,12089.0,58.0798,58.0884,58.0278,58.0365,12089.0
2016-08-18 12:00:00,67.03,67.04,66.99,67.01,17266.0,58.0451,58.0538,58.0105,58.0278,17266.0
2016-08-18 12:10:00,67.01,67.02,66.98,66.98,12833.0,58.0278,58.0365,58.0018,58.0018,12833.0
2016-08-18 12:20:00,66.99,67.0,66.98,67.0,7541.0,58.0105,58.0192,58.0018,58.0192,7541.0
2016-08-18 12:30:00,67.0,67.0,66.98,67.0,12652.0,58.0192,58.0192,58.0018,58.0192,12652.0
2016-08-18 12:40:00,66.99,67.12,66.99,67.12,16472.0,58.0105,58.1231,58.0105,58.1231,16472.0
2016-08-18 12:50:00,67.11,67.12,67.06,67.08,9262.0,58.1144,58.1231,58.0711,58.0884,9262.0
2016-08-18 13:00:00,67.08,67.12,67.07,67.12,11847.0,58.0884,58.1231,58.0798,58.1231,11847.0
2016-08-18 13:10:00,67.12,67.16,67.11,67.13,43275.0,58.1231,58.1577,58.1144,58.1317,43275.0
2016-08-18 13:20:00,67.13,67.15,67.12,67.13,12796.0,58.1317,58.149,58.1231,58.1317,12796.0
2016-08-18 13:30:00,67.13,67.14,67.1,67.12,14262.0,58.1317,58.1404,58.1057,58.1231,14262.0
2016-08-18 13:40:00,67.12,67.19,67.11,67.17,9387.0,58.1231,58.1837,58.1144,58.1664,9387.0
2016-08-18 13:50:00,67.17,67.18,67.14,67.16,21584.0,58.1664,58.175,58.1404,58.1577,21584.0
2016-08-18 14:00:00,67.16,67.16,67.1,67.16,27722.0,58.1577,58.1577,58.1057,58.1577,27722.0
2016-08-18 14:10:00,67.17,67.2,67.15,67.19,19992.0,58.1664,58.1923,58.149,58.1837,19992.0
2016-08-18 14:20:00,67.19,67.2,67.16,67.19,18138.0,58.1837,58.1923,58.1577,58.1837,18138.0
2016-08-18 14:30:00,67.18,67.19,67.13,67.15,19701.0,58.175,58.1837,58.1317,58.149,19701.0
2016-08-18 14:40:00,67.14,67.17,67.13,67.14,16541.0,58.1404,58.1664,58.1317,58.1404,16541.0
2016-08-18 14:50:00,67.14,67.14,67.07,67.08,25092.0,58.1404,58.1404,58.0798,58.0884,25092.0
2016-08-18 15:00:00,67.09,67.19,67.08,67.19,25183.0,58.0971,58.1837,58.0884,58.1837,25183.0
2016-08-18 15:10:00,67.19,67.2,67.14,67.15,19503.0,58.1837,58.1923,58.1404,58.149,19503.0
2016-08-18 15:20:00,67.15,67.15,67.12,67.12,17654.0,58.149,58.149,58.1231,58.1231,17654.0
2016-08-18 15:30:00,67.12,67.14,67.09,67.1,35550.0,58.1231,58.1404,58.0971,58.1057,35550.0
2016-08-18 15:40:00,67.1,67.12,67.06,67.06,34270.0,58.1057,58.1231,58.0711,58.0711,34270.0
2016-08-18 15:50:00,67.07,67.12,67.06,67.12,146435.0,58.0798,58.1231,58.0711,58.1231,146435.0
2016-08-19 09:30:00,66.86,67.04,66.79,66.79,137258.0,57.8979,58.0538,57.8373,57.8373,137258.0
2016-08-19 09:40:00,66.78,66.83,66.62,66.63,22548.0,57.8286,57.8719,57.6901,57.6987,22548.0
2016-08-19 09:50:00,66.64,66.75,66.64,66.64,39468.0,57.7074,57.8027,57.7074,57.7074,39468.0
2016-08-19 10:00:00,66.66,66.75,66.65,66.73,19978.0,57.7247,57.8027,57.7161,57.7853,19978.0
2016-08-19 10:10:00,66.73,66.75,66.69,66.71,32757.0,57.7853,57.8027,57.7507,57.768,32757.0
2016-08-19 10:20:00,66.72,66.8,66.7,66.8,43163.0,57.7767,57.846,57.7594,57.846,43163.0
2016-08-19 10:30:00,66.8,66.8,66.71,66.75,64184.0,57.846,57.846,57.768,57.8027,64184.0
2016-08-19 10:40:00,66.75,66.78,66.73,66.74,18112.0,57.8027,57.8286,57.7853,57.794,18112.0
2016-08-19 10:50:00,66.75,66.76,66.69,66.71,13110.0,57.8027,57.8113,57.7507,57.768,13110.0
2016-08-19 11:00:00,66.71,66.75,66.7,66.74,12069.0,57.768,57.8027,57.7594,57.794,12069.0
2016-08-19 11:10:00,66.75,66.79,66.75,66.79,23025.0,57.8027,57.8373,57.8027,57.8373,23025.0
2016-08-19 11:20:00,66.8,66.85,66.78,66.83,14476.0,57.846,57.8893,57.8286,57.8719,14476.0
2016-08-19 11:30:00,66.84,66.88,66.78,66.78,32869.0,57.8806,57.9152,57.8286,57.8286,32869.0
2016-08-19 11:40:00,66.79,66.92,66.78,66.9,15577.0,57.8373,57.9499,57.8286,57.9326,15577.0
2016-08-19 11:50:00,66.91,66.94,66.86,66.91,17854.0,57.9412,57.9672,57.8979,57.9412,17854.0
2016-08-19 12:00:00,66.91,66.92,66.86,66.88,30834.0,57.9412,57.9499,57.8979,57.9152,30834.0
2016-08-19 12:10:00,66.89,66.92,66.8,66.82,22955.0,57.9239,57.9499,57.846,57.8633,22955.0
2016-08-19 12:20:00,66.82,66.9,66.82,66.9,12243.0,57.8633,57.9326,57.8633,57.9326,12243.0
2016-08-19 12:30:00,66.9,66.92,66.84,66.87,12141.0,57.9326,57.9499,57.8806,57.9066,12141.0
2016-08-19 12:40:00,66.87,66.87,66.82,66.86,11921.0,57.9066,57.9066,57.8633,57.8979,11921.0
2016-08-19 12:50:00,66.85,66.85,66.8,66.83,8995.0,57.8893,57.8893,57.846,57.8719,8995.0
2016-08-19 13:00:00,66.83,66.88,66.82,66.85,9965.0,57.8719,57.9152,57.8633,57.8893,9965.0
2016-08-19 13:10:00,66.84,66.89,66.8,66.8,44042.0,57.8806,57.9239,57.846,57.846,44042.0
2016-08-19 13:20:00,66.8,66.89,66.8,66.88,28117.0,57.846,57.9239,57.846,57.9152,28117.0
2016-08-19 13:30:00,66.88,66.88,66.81,66.88,10859.0,57.9152,57.9152,57.8546,57.9152,10859.0
2016-08-19 13:40:00,66.88,66.93,66.87,66.92,17126.0,57.9152,57.9585,57.9066,57.9499,17126.0
2016-08-19 13:50:00,66.93,66.94,66.9,66.91,10996.0,57.9585,57.9672,57.9326,57.9412,10996.0
2016-08-19 14:00:00,66.91,66.95,66.9,66.92,13111.0,57.9412,57.9759,57.9326,57.9499,13111.0
2016-08-19 14:10:00,66.92,66.96,66.9,66.92,14562.0,57.9499,57.9845,57.9326,57.9499,14562.0
2016-08-19 14:20:00,66.92,66.92,66.89,66.92,11168.0,57.9499,57.9499,57.9239,57.9499,11168.0
2016-08-19 14:30:00,66.93,66.99,66.93,66.98,15529.0,57.9585,58.0105,57.9585,58.0018,15529.0
2016-08-19 14:40:00,66.98,67.03,66.97,67.03,12533.0,58.0018,58.0451,57.9932,58.0451,12533.0
2016-08-19 14:50:00,67.03,67.07,67.01,67.06,16352.0,58.0451,58.0798,58.0278,58.0711,16352.0
2016-08-19 15:00:00,67.06,67.07,67.04,67.04,8893.0,58.0711,58.0798,58.0538,58.0538,8893.0
2016-08-19 15:10:00,67.05,67.08,67.04,67.07,15717.0,58.0625,58.0884,58.0538,58.0798,15717.0
2016-08-19 15:20:00,67.08,67.09,67.06,67.09,16970.0,58.0884,58.0971,58.0711,58.0971,16970.0
2016-08-19 15:30:00,67.09,67.09,67.06,67.08,49144.0,58.0971,58.0971,58.0711,58.0884,49144.0
2016-08-19 15:40:00,67.08,67.08,67.03,67.04,70214.0,58.0884,58.0884,58.0451,58.0538,70214.0
2016-08-19 15:50:00,67.04,67.08,67.04,67.06,88763.0,58.0538,58.0884,58.0538,58.0711,88763.0
2016-08-22 09:30:00,66.89,67.04,66.83,66.96,25057.0,57.9239,58.0538,57.8719,57.9845,25057.0
2016-08-22 09:40:00,66.94,67.04,66.9,67.01,19897.0,57.9672,58.0538,57.9326,58.0278,19897.0
2016-08-22 09:50:00,67.01,67.05,66.96,67.05,22987.0,58.0278,58.0625,57.9845,58.0625,22987.0
2016-08-22 10:00:00,67.06,67.07,66.97,67.01,17377.0,58.0711,58.0798,57.9932,58.0278,17377.0
2016-08-22 10:10:00,67.01,67.05,66.98,67.05,11543.0,58.0278,58.0625,58.0018,58.0625,11543.0
2016-08-22 10:20:00,67.05,67.11,67.04,67.08,9544.0,58.0625,58.1144,58.0538,58.0884,9544.0
2016-08-22 10:30:00,67.08,67.12,67.06,67.07,12268.0,58.0884,58.1231,58.0711,58.0798,12268.0
2016-08-22 10:40:00,67.07,67.1,67.06,67.1,8736.0,58.0798,58.1057,58.0711,58.1057,8736.0
2016-08-22 10:50:00,67.09,67.17,67.09,67.16,15709.0,58.0971,58.1664,58.0971,58.1577,15709.0
2016-08-22 11:00:00,67.17,67.22,67.16,67.2,22158.0,58.1664,58.2097,58.1577,58.1923,22158.0
2016-08-22 11:10:00,67.2,67.25,67.2,67.24,14619.0,58.1923,58.2356,58.1923,58.227,14619.0
2016-08-22 11:20:00,67.24,67.25,67.15,67.19,19441.0,58.227,58.2356,58.149,58.1837,19441.0
2016-08-22 11:30:00,67.18,67.22,67.15,67.21,17956.0,58.175,58.2097,58.149,58.201,17956.0
2016-08-22 11:40:00,67.2,67.25,67.18,67.23,9562.0,58.1923,58.2356,58.175,58.2183,9562.0
2016-08-22 11:50:00,67.24,67.31,67.24,67.29,13385.0,58.227,58.2876,58.227,58.2703,13385.0
2016-08-22 12:00:00,67.3,67.3,67.26,67.27,8390.0,58.2789,58.2789,58.2443,58.253,8390.0
2016-08-22 12:10:00,67.26,67.33,67.24,67.31,12193.0,58.2443,58.3049,58.227,58.2876,12193.0
2016-08-22 12:20:00,67.31,67.47,67.31,67.46,14218.0,58.2876,58.4262,58.2876,58.4175,14218.0
2016-08-22 12:30:00,67.46,67.47,67.41,67.42,13903.0,58.4175,58.4262,58.3742,58.3829,13903.0
2016-08-22 12:40:00,67.42,67.43,67.35,67.4,11073.0,58.3829,58.3915,58.3222,58.3655,11073.0
2016-08-22 12:50:00,67.4,67.42,67.39,67.42,15995.0,58.3655,58.3829,58.3569,58.3829,15995.0
2016-08-22 13:00:00,67.42,67.42,67.37,67.37,16195.0,58.3829,58.3829,58.3396,58.3396,16195.0
2016-08-22 13:10:00,67.37,67.37,67.31,67.32,12148.0,58.3396,58.3396,58.2876,58.2963,12148.0
2016-08-22 13:20:00,67.31,67.31,67.19,67.2,17667.0,58.2876,58.2876,58.1837,58.1923,17667.0
2016-08-22 13:30:00,67.21,67.21,67.16,67.18,10249.0,58.201,58.201,58.1577,58.175,10249.0
2016-08-22 13:40:00,67.18,67.3,67.18,67.29,18871.0,58.175,58.2789,58.175,58.2703,18871.0
2016-08-22 13:50:00,67.29,67.31,67.28,67.28,9426.0,58.2703,58.2876,58.2616,58.2616,9426.0
2016-08-22 14:00:00,67.29,67.35,67.29,67.32,14768.0,58.2703,58.3222,58.2703,58.2963,14768.0
2016-08-22 14:10:00,67.31,67.35,67.29,67.32,14596.0,58.2876,58.3222,58.2703,58.2963,14596.0
2016-08-22 14:20:00,67.33,67.35,67.3,67.31,15760.0,58.3049,58.3222,58.2789,58.2876,15760.0
2016-08-22 14:30:00,67.31,67.36,67.28,67.35,16479.0,58.2876,58.3309,58.2616,58.3222,16479.0
2016-08-22 14:40:00,67.35,67.4,67.34,67.4,11024.0,58.3222,58.3655,58.3136,58.3655,11024.0
2016-08-22 14:50:00,67.4,67.41,67.33,67.36,11400.0,58.3655,58.3742,58.3049,58.3309,11400.0
2016-08-22 15:00:00,67.35,67.38,67.34,67.37,7401.0,58.3222,58.3482,58.3136,58.3396,7401.0
2016-08-22 15:10:00,67.37,67.38,67.33,67.34,10859.0,58.3396,58.3482,58.3049,58.3136,10859.0
2016-08-22 15:20:00,67.34,67.34,67.32,67.34,7742.0,58.3136,58.3136,58.2963,58.3136,7742.0
2016-08-22 15:30:00,67.34,67.34,67.31,67.32,14264.0,58.3136,58.3136,58.2876,58.2963,14264.0
2016-08-22 15:40:00,67.32,67.35,67.31,67.33,19565.0,58.2963,58.3222,58.2876,58.3049,19565.0
2016-08-22 15:50:00,67.34,67.34,67.27,67.31,73083.0,58.3136,58.3136,58.253,58.2876,73083.0
2016-08-23 09:30:00,67.45,67.61,67.43,67.61,53795.0,58.4088,58.5474,58.3915,58.5474,53795.0
2016-08-23 09:40:00,67.63,67.68,67.44,67.45,26640.0,58.5647,58.608,58.4002,58.4088,26640.0
2016-08-23 09:50:00,67.43,67.43,67.36,67.41,15155.0,58.3915,58.3915,58.3309,58.3742,15155.0
2016-08-23 10:00:00,67.42,67.45,67.33,67.37,15838.0,58.3829,58.4088,58.3049,58.3396,15838.0
2016-08-23 10:10:00,67.37,67.43,67.35,67.35,9540.0,58.3396,58.3915,58.3222,58.3222,9540.0
2016-08-23 10:20:00,67.33,67.4,67.31,67.31,12407.0,58.3049,58.3655,58.2876,58.2876,12407.0
2016-08-23 10:30:00,67.29,67.33,67.29,67.3,15117.0,58.2703,58.3049,58.2703,58.2789,15117.0
2016-08-23 10:40:00,67.29,67.31,67.26,67.29,16685.0,58.2703,58.2876,58.2443,58.2703,16685.0
2016-08-23 10:50:00,67.3,67.3,67.24,67.28,7561.0,58.2789,58.2789,58.227,58.2616,7561.0
2016-08-23 11:00:00,67.28,67.28,67.2,67.23,19395.0,58.2616,58.2616,58.1923,58.2183,19395.0
2016-08-23 11:10:00,67.22,67.25,67.16,67.2,17173.0,58.2097,58.2356,58.1577,58.1923,17173.0
2016-08-23 11:20:00,67.2,67.21,67.13,67.16,12787.0,58.1923,58.201,58.1317,58.1577,12787.0
2016-08-23 11:30:00,67.15,67.19,67.14,67.15,12642.0,58.149,58.1837,58.1404,58.149,12642.0
2016-08-23 11:40:00,67.14,67.2,67.14,67.18,34492.0,58.1404,58.1923,58.1404,58.175,34492.0
2016-08-23 11:50:00,67.18,67.21,67.16,67.2,14237.0,58.175,58.201,58.1577,58.1923,14237.0
2016-08-23 12:00:00,67.21,67.21,67.14,67.15,18654.0,58.201,58.201,58.1404,58.149,18654.0
2016-08-23 12:10:00,67.15,67.19,67.15,67.17,9212.0,58.149,58.1837,58.149,58.1664,9212.0
2016-08-23 12:20:00,67.17,67.22,67.16,67.17,32568.0,58.1664,58.2097,58.1577,58.1664,32568.0
2016-08-23 12:30:00,67.17,67.17,67.12,67.14,12728.0,58.1664,58.1664,58.1231,58.1404,12728.0
2016-08-23 12:40:00,67.15,67.19,67.12,67.19,9720.0,58.149,58.1837,58.1231,58.1837,9720.0
2016-08-23 12:50:00,67.18,67.2,67.12,67.2,17935.0,58.175,58.1923,58.1231,58.1923,17935.0
2016-08-23 13:00:00,67.2,67.22,67.17,67.22,16076.0,58.1923,58.2097,58.1664,58.2097,16076.0
2016-08-23 13:10:00,67.22,67.26,67.2,67.26,8497.0,58.2097,58.2443,58.1923,58.2443,8497.0
2016-08-23 13:20:00,67.25,67.3,67.2,67.22,17856.0,58.2356,58.2789,58.1923,58.2097,17856.0
2016-08-23 13:30:00,67.23,67.23,67.19,67.19,23611.0,58.2183,58.2183,58.1837,58.1837,23611.0
2016-08-23 13:40:00,67.2,67.22,67.16,67.21,21969.0,58.1923,58.2097,58.1577,58.201,21969.0
2016-08-23 13:50:00,67.21,67.22,67.19,67.2,11537.0,58.201,58.2097,58.1837,58.1923,11537.0
2016-08-23 14:00:00,67.19,67.2,67.13,67.13,19162.0,58.1837,58.1923,58.1317,58.1317,19162.0
2016-08-23 14:10:00,67.14,67.14,67.09,67.11,20712.0,58.1404,58.1404,58.0971,58.1144,20712.0
2016-08-23 14:20:00,67.11,67.18,67.1,67.16,20649.0,58.1144,58.175,58.1057,58.1577,20649.0
2016-08-23 14:30:00,67.16,67.19,67.15,67.16,10177.0,58.1577,58.1837,58.149,58.1577,10177.0
2016-08-23 14:40:00,67.17,67.17,67.1,67.1,30875.0,58.1664,58.1664,58.1057,58.1057,30875.0
2016-08-23 14:50:00,67.1,67.1,67.05,67.06,18620.0,58.1057,58.1057,58.0625,58.0711,18620.0
2016-08-23 15:00:00,67.06,67.08,67.05,67.06,10571.0,58.0711,58.0884,58.0625,58.0711,10571.0
2016-08-23 15:10:00,67.06,67.11,67.06,67.1,18828.0,58.0711,58.1144,58.0711,58.1057,18828.0
2016-08-23 15:20:00,67.11,67.12,67.07,67.12,28937.0,58.1144,58.1231,58.0798,58.1231,28937.0
2016-08-23 15:30:00,67.12,67.14,67.1,67.13,35002.0,58.1231,58.1404,58.1057,58.1317,35002.0
2016-08-23 15:40:00,67.13,67.17,67.12,67.16,39101.0,58.1317,58.1664,58.1231,58.1577,39101.0
2016-08-23 15:50:00,67.16,67.19,67.13,67.15,140205.0,58.1577,58.1837,58.1317,58.149,140205.0
2016-08-24 09:30:00,67.03,67.17,66.87,67.01,30990.0,58.0451,58.1664,57.9066,58.0278,30990.0
2016-08-24 09:40:00,66.98,66.98,66.85,66.88,23151.0,58.0018,58.0018,57.8893,57.9152,23151.0
2016-08-24 09:50:00,66.9,66.91,66.83,66.88,22190.0,57.9326,57.9412,57.8719,57.9152,22190.0
2016-08-24 10:00:00,66.89,66.93,66.85,66.87,19917.0,57.9239,57.9585,57.8893,57.9066,19917.0
2016-08-24 10:10:00,66.86,66.9,66.84,66.89,18192.0,57.8979,57.9326,57.8806,57.9239,18192.0
2016-08-24 10:20:00,66.89,66.92,66.83,66.91,19692.0,57.9239,57.9499,57.8719,57.9412,19692.0
2016-08-24 10:30:00,66.9,66.93,66.89,66.92,17410.0,57.9326,57.9585,57.9239,57.9499,17410.0
2016-08-24 10:40:00,66.91,66.92,66.83,66.86,19523.0,57.9412,57.9499,57.8719,57.8979,19523.0
2016-08-24 10:50:00,66.87,66.94,66.86,66.92,12061.0,57.9066,57.9672,57.8979,57.9499,12061.0
2016-08-24 11:00:00,66.93,66.99,66.91,66.94,18558.0,57.9585,58.0105,57.9412,57.9672,18558.0
2016-08-24 11:10:00,66.93,66.96,66.88,66.93,25313.0,57.9585,57.9845,57.9152,57.9585,25313.0
2016-08-24 11:20:00,66.94,66.99,66.9,66.95,12882.0,57.9672,58.0105,57.9326,57.9759,12882.0
2016-08-24 11:30:00,66.95,66.98,66.92,66.96,14869.0,57.9759,58.0018,57.9499,57.9845,14869.0
2016-08-24 11:40:00,66.97,67.01,66.94,66.96,19833.0,57.9932,58.0278,57.9672,57.9845,19833.0
2016-08-24 11:50:00,66.96,66.97,66.92,66.96,13959.0,57.9845,57.9932,57.9499,57.9845,13959.0
2016-08-24 12:00:00,66.97,67.06,66.96,67.06,13672.0,57.9932,58.0711,57.9845,58.0711,13672.0
2016-08-24 12:10:00,67.07,67.07,67.01,67.01,15318.0,58.0798,58.0798,58.0278,58.0278,15318.0
2016-08-24 12:20:00,67.01,67.05,67.0,67.03,12501.0,58.0278,58.0625,58.0192,58.0451,12501.0
2016-08-24 12:30:00,67.03,67.06,67.02,67.05,14003.0,58.0451,58.0711,58.0365,58.0625,14003.0
2016-08-24 12:40:00,67.04,67.07,67.02,67.05,32720.0,58.0538,58.0798,58.0365,58.0625,32720.0
2016-08-24 12:50:00,67.05,67.1,67.04,67.1,11178.0,58.0625,58.1057,58.0538,58.1057,11178.0
2016-08-24 13:00:00,67.1,67.12,67.07,67.11,15497.0,58.1057,58.1231,58.0798,58.1144,15497.0
2016-08-24 13:10:00,67.12,67.14,67.09,67.09,20547.0,58.1231,58.1404,58.0971,58.0971,20547.0
2016-08-24 13:20:00,67.11,67.14,67.09,67.1,14058.0,58.1144,58.1404,58.0971,58.1057,14058.0
2016-08-24 13:30:00,67.09,67.1,67.08,67.08,21185.0,58.0971,58.1057,58.0884,58.0884,21185.0
2016-08-24 13:40:00,67.08,67.14,67.08,67.14,19523.0,58.0884,58.1404,58.0884,58.1404,19523.0
2016-08-24 13:50:00,67.15,67.15,67.11,67.13,18634.0,58.149,58.149,58.1144,58.1317,18634.0
2016-08-24 14:00:00,67.14,67.16,67.12,67.13,30881.0,58.1404,58.1577,58.1231,58.1317,30881.0
2016-08-24 14:10:00,67.12,67.16,67.1,67.16,17939.0,58.1231,58.1577,58.1057,58.1577,17939.0
2016-08-24 14:20:00,67.15,67.16,67.12,67.15,16765.0,58.149,58.1577,58.1231,58.149,16765.0
2016-08-24 14:30:00,67.15,67.18,67.14,67.17,15111.0,58.149,58.175,58.1404,58.1664,15111.0
2016-08-24 14:40:00,67.16,67.25,67.15,67.24,55002.0,58.1577,58.2356,58.149,58.227,55002.0
2016-08-24 14:50:00,67.25,67.29,67.24,67.28,19014.0,58.2356,58.2703,58.227,58.2616,19014.0
2016-08-24 15:00:00,67.28,67.3,67.24,67.24,25022.0,58.2616,58.2789,58.227,58.227,25022.0
2016-08-24 15:10:00,67.24,67.24,67.2,67.21,29498.0,58.227,58.227,58.1923,58.201,29498.0
2016-08-24 15:20:00,67.21,67.24,67.18,67.19,19999.0,58.201,58.227,58.175,58.1837,19999.0
2016-08-24 15:30:00,67.19,67.2,67.11,67.11,29006.0,58.1837,58.1923,58.1144,58.1144,29006.0
2016-08-24 15:40:00,67.11,67.12,67.05,67.08,36311.0,58.1144,58.1231,58.0625,58.0884,36311.0
2016-08-24 15:50:00,67.08,67.18,67.08,67.17,74057.0,58.0884,58.175,58.0884,58.1664,74057.0
2016-08-25 09:30:00,66.94,67.27,66.94,67.23,22211.0,57.9672,58.253,57.9672,58.2183,22211.0
2016-08-25 09:40:00,67.2,67.28,67.16,67.25,19143.0,58.1923,58.2616,58.1577,58.2356,19143.0
2016-08-25 09:50:00,67.24,67.36,67.23,67.31,24195.0,58.227,58.3309,58.2183,58.2876,24195.0
2016-08-25 10:00:00,67.32,67.43,67.32,67.4,24954.0,58.2963,58.3915,58.2963,58.3655,24954.0
2016-08-25 10:10:00,67.41,67.47,67.36,67.43,41344.0,58.3742,58.4262,58.3309,58.3915,41344.0
2016-08-25 10:20:00,67.42,67.54,67.42,67.53,17726.0,58.3829,58.4868,58.3829,58.4781,17726.0
2016-08-25 10:30:00,67.52,67.61,67.49,67.55,35225.0,58.4695,58.5474,58.4435,58.4954,35225.0
2016-08-25 10:40:00,67.54,67.68,67.54,67.64,24337.0,58.4868,58.608,58.4868,58.5734,24337.0
2016-08-25 10:50:00,67.64,67.69,67.61,67.67,24498.0,58.5734,58.6167,58.5474,58.5993,24498.0
2016-08-25 11:00:00,67.67,67.74,67.66,67.73,39484.0,58.5993,58.66,58.5907,58.6513,39484.0
2016-08-25 11:10:00,67.72,67.74,67.69,67.73,39245.0,58.6426,58.66,58.6167,58.6513,39245.0
2016-08-25 11:20:00,67.74,67.78,67.7,67.74,46756.0,58.66,58.6946,58.6253,58.66,46756.0
2016-08-25 11:30:00,67.74,67.77,67.73,67.76,21778.0,58.66,58.6859,58.6513,58.6773,21778.0
2016-08-25 11:40:00,67.76,67.82,67.75,67.78,20692.0,58.6773,58.7292,58.6686,58.6946,20692.0
2016-08-25 11:50:00,67.77,67.78,67.7,67.75,23688.0,58.6859,58.6946,58.6253,58.6686,23688.0
2016-08-25 12:00:00,67.75,67.76,67.65,67.69,18616.0,58.6686,58.6773,58.582,58.6167,18616.0
2016-08-25 12:10:00,67.69,67.7,67.63,67.67,39766.0,58.6167,58.6253,58.5647,58.5993,39766.0
2016-08-25 12:20:00,67.67,67.71,67.65,67.69,21691.0,58.5993,58.634,58.582,58.6167,21691.0
2016-08-25 12:30:00,67.69,67.73,67.67,67.73,16850.0,58.6167,58.6513,58.5993,58.6513,16850.0
2016-08-25 12:40:00,67.73,67.75,67.7,67.73,40619.0,58.6513,58.6686,58.6253,58.6513,40619.0
2016-08-25 12:50:00,67.72,67.73,67.69,67.7,24934.0,58.6426,58.6513,58.6167,58.6253,24934.0
2016-08-25 13:00:00,67.7,67.71,67.66,67.66,20219.0,58.6253,58.634,58.5907,58.5907,20219.0
2016-08-25 13:10:00,67.65,67.65,67.61,67.62,44465.0,58.582,58.582,58.5474,58.556,44465.0
2016-08-25 13:20:00,67.61,67.69,67.61,67.64,23639.0,58.5474,58.6167,58.5474,58.5734,23639.0
2016-08-25 13:30:00,67.65,67.68,67.57,67.57,26628.0,58.582,58.608,58.5127,58.5127,26628.0
2016-08-25 13:40:00,67.58,67.61,67.54,67.59,32528.0,58.5214,58.5474,58.4868,58.5301,32528.0
2016-08-25 13:50:00,67.59,67.64,67.57,67.61,57436.0,58.5301,58.5734,58.5127,58.5474,57436.0
2016-08-25 14:00:00,67.61,67.69,67.57,67.69,96789.0,58.5474,58.6167,58.5127,58.6167,96789.0
2016-08-25 14:10:00,67.69,67.77,67.66,67.72,144709.0,58.6167,58.6859,58.5907,58.6426,144709.0
2016-08-25 14:20:00,67.72,67.73,67.6,67.65,95447.0,58.6426,58.6513,58.5387,58.582,95447.0
2016-08-25 14:30:00,67.64,67.65,67.6,67.61,18020.0,58.5734,58.582,58.5387,58.5474,18020.0
2016-08-25 14:40:00,67.61,67.65,67.58,67.63,24872.0,58.5474,58.582,58.5214,58.5647,24872.0
2016-08-25 14:50:00,67.62,67.64,67.59,67.64,27866.0,58.556,58.5734,58.5301,58.5734,27866.0
2016-08-25 15:00:00,67.64,67.64,67.59,67.6,43732.0,58.5734,58.5734,58.5301,58.5387,43732.0
2016-08-25 15:10:00,67.6,67.63,67.58,67.61,32077.0,58.5387,58.5647,58.5214,58.5474,32077.0
2016-08-25 15:20:00,67.61,67.61,67.57,67.59,25539.0,58.5474,58.5474,58.5127,58.5301,25539.0
2016-08-25 15:30:00,67.59,67.63,67.56,67.59,55027.0,58.5301,58.5647,58.5041,58.5301,55027.0
2016-08-25 15:40:00,67.59,67.63,67.53,67.54,66911.0,58.5301,58.5647,58.4781,58.4868,66911.0
2016-08-25 15:50:00,67.54,67.61,67.52,67.61,152031.0,58.4868,58.5474,58.4695,58.5474,152031.0
2016-08-26 09:30:00,67.32,67.86,67.32,67.85,29380.0,58.2963,58.7639,58.2963,58.7552,29380.0
2016-08-26 09:40:00,67.84,67.88,67.81,67.83,35131.0,58.7466,58.7812,58.7206,58.7379,35131.0
2016-08-26 09:50:00,67.83,67.91,67.77,67.88,29936.0,58.7379,58.8072,58.6859,58.7812,29936.0
2016-08-26 10:00:00,67.87,67.89,67.6,67.79,54518.0,58.7725,58.7899,58.5387,58.7033,54518.0
2016-08-26 10:10:00,67.8,68.05,67.8,67.99,64210.0,58.7119,58.9284,58.7119,58.8765,64210.0
2016-08-26 10:20:00,68.0,68.03,67.94,67.97,28022.0,58.8851,58.9111,58.8332,58.8591,28022.0
2016-08-26 10:30:00,67.98,68.0,67.88,67.94,25692.0,58.8678,58.8851,58.7812,58.8332,25692.0
2016-08-26 10:40:00,67.94,67.94,67.79,67.84,86921.0,58.8332,58.8332,58.7033,58.7466,86921.0
2016-08-26 10:50:00,67.84,67.84,67.78,67.81,70544.0,58.7466,58.7466,58.6946,58.7206,70544.0
2016-08-26 11:00:00,67.82,67.85,67.72,67.82,87233.0,58.7292,58.7552,58.6426,58.7292,87233.0
2016-08-26 11:10:00,67.82,67.83,67.72,67.72,52334.0,58.7292,58.7379,58.6426,58.6426,52334.0
2016-08-26 11:20:00,67.72,67.75,67.67,67.72,36008.0,58.6426,58.6686,58.5993,58.6426,36008.0
2016-08-26 11:30:00,67.72,67.77,67.59,67.6,27050.0,58.6426,58.6859,58.5301,58.5387,27050.0
2016-08-26 11:40:00,67.61,67.61,67.44,67.45,40678.0,58.5474,58.5474,58.4002,58.4088,40678.0
2016-08-26 11:50:00,67.46,67.46,67.24,67.25,38677.0,58.4175,58.4175,58.227,58.2356,38677.0
2016-08-26 12:00:00,67.24,67.24,67.05,67.1,38753.0,58.227,58.227,58.0625,58.1057,38753.0
2016-08-26 12:10:00,67.11,67.17,67.04,67.14,41044.0,58.1144,58.1664,58.0538,58.1404,41044.0
2016-08-26 12:20:00,67.13,67.17,67.09,67.11,21330.0,58.1317,58.1664,58.0971,58.1144,21330.0
2016-08-26 12:30:00,67.1,67.19,67.08,67.16,20906.0,58.1057,58.1837,58.0884,58.1577,20906.0
2016-08-26 12:40:00,67.16,67.3,67.16,67.3,13153.0,58.1577,58.2789,58.1577,58.2789,13153.0
2016-08-26 12:50:00,67.3,67.31,67.25,67.26,13196.0,58.2789,58.2876,58.2356,58.2443,13196.0
2016-08-26 13:00:00,67.26,67.28,67.15,67.18,22232.0,58.2443,58.2616,58.149,58.175,22232.0
2016-08-26 13:10:00,67.18,67.21,67.08,67.11,12771.0,58.175,58.201,58.0884,58.1144,12771.0
2016-08-26 13:20:00,67.11,67.16,67.08,67.14,11652.0,58.1144,58.1577,58.0884,58.1404,11652.0
2016-08-26 13:30:00,67.15,67.17,67.06,67.09,17210.0,58.149,58.1664,58.0711,58.0971,17210.0
2016-08-26 13:40:00,67.09,67.11,67.02,67.02,26716.0,58.0971,58.1144,58.0365,58.0365,26716.0
2016-08-26 13:50:00,67.04,67.05,66.94,67.01,46034.0,58.0538,58.0625,57.9672,58.0278,46034.0
2016-08-26 14:00:00,67.0,67.1,66.99,67.1,20284.0,58.0192,58.1057,58.0105,58.1057,20284.0
2016-08-26 14:10:00,67.09,67.1,66.96,66.98,27084.0,58.0971,58.1057,57.9845,58.0018,27084.0
2016-08-26 14:20:00,66.98,67.0,66.9,66.99,46060.0,58.0018,58.0192,57.9326,58.0105,46060.0
2016-08-26 14:30:00,66.99,67.03,66.95,67.01,32161.0,58.0105,58.0451,57.9759,58.0278,32161.0
2016-08-26 14:40:00,67.01,67.09,67.0,67.02,18139.0,58.0278,58.0971,58.0192,58.0365,18139.0
2016-08-26 14:50:00,67.02,67.1,66.98,67.09,14557.0,58.0365,58.1057,58.0018,58.0971,14557.0
2016-08-26 15:00:00,67.08,67.14,67.07,67.14,30561.0,58.0884,58.1404,58.0798,58.1404,30561.0
2016-08-26 15:10:00,67.15,67.21,67.12,67.15,18081.0,58.149,58.201,58.1231,58.149,18081.0
2016-08-26 15:20:00,67.15,67.29,67.13,67.26,35754.0,58.149,58.2703,58.1317,58.2443,35754.0
2016-08-26 15:30:00,67.26,67.31,67.22,67.25,51927.0,58.2443,58.2876,58.2097,58.2356,51927.0
2016-08-26 15:40:00,67.26,67.29,67.2,67.24,73851.0,58.2443,58.2703,58.1923,58.227,73851.0
2016-08-26 15:50:00,67.24,67.28,67.18,67.19,158606.0,58.227,58.2616,58.175,58.1837,158606.0
2016-08-29 09:30:00,67.23,67.53,67.23,67.46,51095.0,58.2183,58.4781,58.2183,58.4175,51095.0
2016-08-29 09:40:00,67.46,67.57,67.42,67.54,33538.0,58.4175,58.5127,58.3829,58.4868,33538.0
2016-08-29 09:50:00,67.54,67.85,67.53,67.72,58373.0,58.4868,58.7552,58.4781,58.6426,58373.0
2016-08-29 10:00:00,67.73,67.78,67.69,67.73,29851.0,58.6513,58.6946,58.6167,58.6513,29851.0
2016-08-29 10:10:00,67.72,67.87,67.71,67.86,28986.0,58.6426,58.7725,58.634,58.7639,28986.0
2016-08-29 10:20:00,67.86,67.89,67.84,67.88,25954.0,58.7639,58.7899,58.7466,58.7812,25954.0
2016-08-29 10:30:00,67.89,67.95,67.88,67.95,13310.0,58.7899,58.8418,58.7812,58.8418,13310.0
2016-08-29 10:40:00,67.94,67.95,67.89,67.94,61772.0,58.8332,58.8418,58.7899,58.8332,61772.0
2016-08-29 10:50:00,67.94,68.0,67.94,67.97,27607.0,58.8332,58.8851,58.8332,58.8591,27607.0
2016-08-29 11:00:00,67.98,68.1,67.98,68.1,27458.0,58.8678,58.9717,58.8678,58.9717,27458.0
2016-08-29 11:10:00,68.09,68.14,68.06,68.06,31317.0,58.963,59.0063,58.9371,58.9371,31317.0
2016-08-29 11:20:00,68.06,68.09,68.04,68.07,22440.0,58.9371,58.963,58.9197,58.9457,22440.0
2016-08-29 11:30:00,68.06,68.1,68.04,68.1,43270.0,58.9371,58.9717,58.9197,58.9717,43270.0
2016-08-29 11:40:00,68.09,68.15,68.09,68.13,15337.0,58.963,59.015,58.963,58.9977,15337.0
2016-08-29 11:50:00,68.13,68.13,68.06,68.08,22606.0,58.9977,58.9977,58.9371,58.9544,22606.0
2016-08-29 12:00:00,68.09,68.14,68.08,68.12,16191.0,58.963,59.0063,58.9544,58.989,16191.0
2016-08-29 12:10:00,68.12,68.14,68.05,68.07,42762.0,58.989,59.0063,58.9284,58.9457,42762.0
2016-08-29 12:20:00,68.08,68.09,68.0,68.02,11562.0,58.9544,58.963,58.8851,58.9024,11562.0
2016-08-29 12:30:00,68.02,68.04,67.99,68.02,11396.0,58.9024,58.9197,58.8765,58.9024,11396.0
2016-08-29 12:40:00,68.02,68.04,68.0,68.03,9314.0,58.9024,58.9197,58.8851,58.9111,9314.0
2016-08-29 12:50:00,68.03,68.06,68.02,68.03,14812.0,58.9111,58.9371,58.9024,58.9111,14812.0
2016-08-29 13:00:00,68.04,68.07,68.03,68.06,13725.0,58.9197,58.9457,58.9111,58.9371,13725.0
2016-08-29 13:10:00,68.06,68.06,67.99,67.99,18023.0,58.9371,58.9371,58.8765,58.8765,18023.0
2016-08-29 13:20:00,68.0,68.01,67.99,68.0,13042.0,58.8851,58.8938,58.8765,58.8851,13042.0
2016-08-29 13:30:00,68.0,68.02,67.99,68.02,10554.0,58.8851,58.9024,58.8765,58.9024,10554.0
2016-08-29 13:40:00,68.01,68.04,68.0,68.04,10201.0,58.8938,58.9197,58.8851,58.9197,10201.0
2016-08-29 13:50:00,68.03,68.07,68.02,68.05,12935.0,58.9111,58.9457,58.9024,58.9284,12935.0
2016-08-29 14:00:00,68.06,68.07,68.03,68.04,15375.0,58.9371,58.9457,58.9111,58.9197,15375.0
2016-08-29 14:10:00,68.03,68.05,67.99,68.0,20932.0,58.9111,58.9284,58.8765,58.8851,20932.0
2016-08-29 14:20:00,68.0,68.0,67.95,68.0,16364.0,58.8851,58.8851,58.8418,58.8851,16364.0
2016-08-29 14:30:00,68.0,68.01,67.98,67.99,15309.0,58.8851,58.8938,58.8678,58.8765,15309.0
2016-08-29 14:40:00,67.98,67.99,67.96,67.99,15919.0,58.8678,58.8765,58.8505,58.8765,15919.0
2016-08-29 14:50:00,67.99,68.0,67.93,67.98,27388.0,58.8765,58.8851,58.8245,58.8678,27388.0
2016-08-29 15:00:00,67.98,67.98,67.93,67.94,7394.0,58.8678,58.8678,58.8245,58.8332,7394.0
2016-08-29 15:10:00,67.93,67.97,67.93,67.97,14587.0,58.8245,58.8591,58.8245,58.8591,14587.0
2016-08-29 15:20:00,67.97,67.99,67.9,67.92,25722.0,58.8591,58.8765,58.7985,58.8158,25722.0
2016-08-29 15:30:00,67.92,67.93,67.89,67.93,36755.0,58.8158,58.8245,58.7899,58.8245,36755.0
2016-08-29 15:40:00,67.93,67.94,67.9,67.93,34414.0,58.8245,58.8332,58.7985,58.8245,34414.0
2016-08-29 15:50:00,67.93,67.96,67.91,67.92,92645.0,58.8245,58.8505,58.8072,58.8158,92645.0
2016-08-30 09:30:00,68.06,68.1,67.89,67.92,30510.0,58.9371,58.9717,58.7899,58.8158,30510.0
2016-08-30 09:40:00,67.94,67.98,67.88,67.94,31822.0,58.8332,58.8678,58.7812,58.8332,31822.0
2016-08-30 09:50:00,67.95,67.98,67.88,67.88,19242.0,58.8418,58.8678,58.7812,58.7812,19242.0
2016-08-30 10:00:00,67.89,67.92,67.75,67.75,27512.0,58.7899,58.8158,58.6686,58.6686,27512.0
2016-08-30 10:10:00,67.75,67.78,67.69,67.69,39198.0,58.6686,58.6946,58.6167,58.6167,39198.0
2016-08-30 10:20:00,67.69,67.7,67.66,67.69,15591.0,58.6167,58.6253,58.5907,58.6167,15591.0
2016-08-30 10:30:00,67.69,67.73,67.62,67.63,27731.0,58.6167,58.6513,58.556,58.5647,27731.0
2016-08-30 10:40:00,67.63,67.63,67.52,67.54,89512.0,58.5647,58.5647,58.4695,58.4868,89512.0
2016-08-30 10:50:00,67.54,67.54,67.48,67.52,28040.0,58.4868,58.4868,58.4348,58.4695,28040.0
2016-08-30 11:00:00,67.51,67.56,67.5,67.51,20920.0,58.4608,58.5041,58.4521,58.4608,20920.0
2016-08-30 11:10:00,67.52,67.54,67.45,67.49,22880.0,58.4695,58.4868,58.4088,58.4435,22880.0
2016-08-30 11:20:00,67.49,67.49,67.43,67.46,16612.0,58.4435,58.4435,58.3915,58.4175,16612.0
2016-08-30 11:30:00,67.46,67.49,67.41,67.47,35136.0,58.4175,58.4435,58.3742,58.4262,35136.0
2016-08-30 11:40:00,67.46,67.51,67.45,67.49,40684.0,58.4175,58.4608,58.4088,58.4435,40684.0
2016-08-30 11:50:00,67.5,67.52,67.47,67.49,17814.0,58.4521,58.4695,58.4262,58.4435,17814.0
2016-08-30 12:00:00,67.49,67.53,67.48,67.5,19293.0,58.4435,58.4781,58.4348,58.4521,19293.0
2016-08-30 12:10:00,67.5,67.5,67.46,67.48,18082.0,58.4521,58.4521,58.4175,58.4348,18082.0
2016-08-30 12:20:00,67.48,67.5,67.44,67.5,23470.0,58.4348,58.4521,58.4002,58.4521,23470.0
2016-08-30 12:30:00,67.5,67.56,67.49,67.56,7890.0,58.4521,58.5041,58.4435,58.5041,7890.0
2016-08-30 12:40:00,67.57,67.58,67.52,67.56,20442.0,58.5127,58.5214,58.4695,58.5041,20442.0
2016-08-30 12:50:00,67.56,67.56,67.5,67.51,14389.0,58.5041,58.5041,58.4521,58.4608,14389.0
2016-08-30 13:00:00,67.5,67.61,67.48,67.58,14744.0,58.4521,58.5474,58.4348,58.5214,14744.0
2016-08-30 13:10:00,67.57,67.58,67.5,67.53,31424.0,58.5127,58.5214,58.4521,58.4781,31424.0
2016-08-30 13:20:00,67.53,67.54,67.5,67.51,14885.0,58.4781,58.4868,58.4521,58.4608,14885.0
2016-08-30 13:30:00,67.51,67.53,67.5,67.52,9369.0,58.4608,58.4781,58.4521,58.4695,9369.0
2016-08-30 13:40:00,67.53,67.53,67.48,67.48,30021.0,58.4781,58.4781,58.4348,58.4348,30021.0
2016-08-30 13:50:00,67.49,67.52,67.49,67.52,15160.0,58.4435,58.4695,58.4435,58.4695,15160.0
2016-08-30 14:00:00,67.51,67.51,67.42,67.42,20992.0,58.4608,58.4608,58.3829,58.3829,20992.0
2016-08-30 14:10:00,67.41,67.43,67.37,67.38,29884.0,58.3742,58.3915,58.3396,58.3482,29884.0
2016-08-30 14:20:00,67.38,67.43,67.37,67.42,10629.0,58.3482,58.3915,58.3396,58.3829,10629.0
2016-08-30 14:30:00,67.42,67.43,67.38,67.42,45310.0,58.3829,58.3915,58.3482,58.3829,45310.0
2016-08-30 14:40:00,67.42,67.44,67.39,67.43,62641.0,58.3829,58.4002,58.3569,58.3915,62641.0
2016-08-30 14:50:00,67.43,67.49,67.39,67.48,74300.0,58.3915,58.4435,58.3569,58.4348,74300.0
2016-08-30 15:00:00,67.49,67.57,67.47,67.57,78043.0,58.4435,58.5127,58.4262,58.5127,78043.0
2016-08-30 15:10:00,67.56,67.64,67.55,67.63,18698.0,58.5041,58.5734,58.4954,58.5647,18698.0
2016-08-30 15:20:00,67.63,67.67,67.61,67.64,22894.0,58.5647,58.5993,58.5474,58.5734,22894.0
2016-08-30 15:30:00,67.65,67.72,67.62,67.72,27070.0,58.582,58.6426,58.556,58.6426,27070.0
2016-08-30 15:40:00,67.71,67.72,67.68,67.7,35579.0,58.634,58.6426,58.608,58.6253,35579.0
2016-08-30 15:50:00,67.69,67.72,67.68,67.72,91237.0,58.6167,58.6426,58.608,58.6426,91237.0
2016-08-31 09:30:00,67.74,67.74,67.55,67.62,29334.0,58.66,58.66,58.4954,58.556,29334.0
2016-08-31 09:40:00,67.65,67.67,67.58,67.63,15164.0,58.582,58.5993,58.5214,58.5647,15164.0
2016-08-31 09:50:00,67.64,67.8,67.63,67.79,13163.0,58.5734,58.7119,58.5647,58.7033,13163.0
2016-08-31 10:00:00,67.78,67.82,67.73,67.75,15974.0,58.6946,58.7292,58.6513,58.6686,15974.0
2016-08-31 10:10:00,67.76,67.81,67.73,67.73,25731.0,58.6773,58.7206,58.6513,58.6513,25731.0
2016-08-31 10:20:00,67.72,67.74,67.61,67.64,24779.0,58.6426,58.66,58.5474,58.5734,24779.0
2016-08-31 10:30:00,67.64,67.67,67.59,67.62,22714.0,58.5734,58.5993,58.5301,58.556,22714.0
2016-08-31 10:40:00,67.62,67.62,67.54,67.58,22690.0,58.556,58.556,58.4868,58.5214,22690.0
2016-08-31 10:50:00,67.58,67.61,67.52,67.54,20217.0,58.5214,58.5474,58.4695,58.4868,20217.0
2016-08-31 11:00:00,67.54,67.6,67.53,67.59,17539.0,58.4868,58.5387,58.4781,58.5301,17539.0
2016-08-31 11:10:00,67.58,67.64,67.56,67.58,19277.0,58.5214,58.5734,58.5041,58.5214,19277.0
2016-08-31 11:20:00,67.58,67.6,67.57,67.58,12912.0,58.5214,58.5387,58.5127,58.5214,12912.0
2016-08-31 11:30:00,67.59,67.61,67.56,67.58,12981.0,58.5301,58.5474,58.5041,58.5214,12981.0
2016-08-31 11:40:00,67.58,67.62,67.56,67.6,11412.0,58.5214,58.556,58.5041,58.5387,11412.0
2016-08-31 11:50:00,67.59,67.64,67.57,67.57,21577.0,58.5301,58.5734,58.5127,58.5127,21577.0
2016-08-31 12:00:00,67.57,67.58,67.51,67.56,21656.0,58.5127,58.5214,58.4608,58.5041,21656.0
2016-08-31 12:10:00,67.55,67.55,67.43,67.44,13996.0,58.4954,58.4954,58.3915,58.4002,13996.0
2016-08-31 12:20:00,67.44,67.45,67.4,67.4,9139.0,58.4002,58.4088,58.3655,58.3655,9139.0
2016-08-31 12:30:00,67.4,67.43,67.33,67.42,25737.0,58.3655,58.3915,58.3049,58.3829,25737.0
2016-08-31 12:40:00,67.43,67.43,67.34,67.37,15617.0,58.3915,58.3915,58.3136,58.3396,15617.0
2016-08-31 12:50:00,67.36,67.37,67.33,67.35,10932.0,58.3309,58.3396,58.3049,58.3222,10932.0
2016-08-31 13:00:00,67.35,67.36,67.31,67.35,11475.0,58.3222,58.3309,58.2876,58.3222,11475.0
2016-08-31 13:10:00,67.34,67.36,67.29,67.34,18245.0,58.3136,58.3309,58.2703,58.3136,18245.0
2016-08-31 13:20:00,67.35,67.39,67.33,67.38,26204.0,58.3222,58.3569,58.3049,58.3482,26204.0
2016-08-31 13:30:00,67.39,67.43,67.37,67.43,29861.0,58.3569,58.3915,58.3396,58.3915,29861.0
2016-08-31 13:40:00,67.43,67.51,67.43,67.5,11001.0,58.3915,58.4608,58.3915,58.4521,11001.0
2016-08-31 13:50:00,67.49,67.52,67.49,67.5,9665.0,58.4435,58.4695,58.4435,58.4521,9665.0
2016-08-31 14:00:00,67.51,67.6,67.5,67.57,15914.0,58.4608,58.5387,58.4521,58.5127,15914.0
2016-08-31 14:10:00,67.56,67.59,67.56,67.56,11600.0,58.5041,58.5301,58.5041,58.5041,11600.0
2016-08-31 14:20:00,67.56,67.57,67.49,67.53,16720.0,58.5041,58.5127,58.4435,58.4781,16720.0
2016-08-31 14:30:00,67.53,67.53,67.47,67.48,15244.0,58.4781,58.4781,58.4262,58.4348,15244.0
2016-08-31 14:40:00,67.48,67.5,67.46,67.49,21370.0,58.4348,58.4521,58.4175,58.4435,21370.0
2016-08-31 14:50:00,67.49,67.52,67.47,67.5,16032.0,58.4435,58.4695,58.4262,58.4521,16032.0
2016-08-31 15:00:00,67.49,67.55,67.49,67.55,21763.0,58.4435,58.4954,58.4435,58.4954,21763.0
2016-08-31 15:10:00,67.55,67.59,67.52,67.56,31716.0,58.4954,58.5301,58.4695,58.5041,31716.0
2016-08-31 15:20:00,67.55,67.61,67.52,67.58,27608.0,58.4954,58.5474,58.4695,58.5214,27608.0
2016-08-31 15:30:00,67.58,67.65,67.54,67.62,45215.0,58.5214,58.582,58.4868,58.556,45215.0
2016-08-31 15:40:00,67.62,67.7,67.62,67.64,67197.0,58.556,58.6253,58.556,58.5734,67197.0
2016-08-31 15:50:00,67.64,67.67,67.61,67.62,280162.0,58.5734,58.5993,58.5474,58.556,280162.0
2016-09-01 09:30:00,67.77,67.99,67.59,67.97,39435.0,58.6859,58.8765,58.5301,58.8591,39435.0
2016-09-01 09:40:00,67.98,68.1,67.96,67.97,22551.0,58.8678,58.9717,58.8505,58.8591,22551.0
2016-09-01 09:50:00,67.96,67.96,67.76,67.82,27121.0,58.8505,58.8505,58.6773,58.7292,27121.0
2016-09-01 10:00:00,67.81,67.95,67.71,67.94,23732.0,58.7206,58.8418,58.634,58.8332,23732.0
2016-09-01 10:10:00,67.95,68.0,67.89,67.91,19284.0,58.8418,58.8851,58.7899,58.8072,19284.0
2016-09-01 10:20:00,67.9,67.9,67.71,67.72,22754.0,58.7985,58.7985,58.634,58.6426,22754.0
2016-09-01 10:30:00,67.71,67.71,67.54,67.62,15918.0,58.634,58.634,58.4868,58.556,15918.0
2016-09-01 10:40:00,67.62,67.63,67.57,67.6,18990.0,58.556,58.5647,58.5127,58.5387,18990.0
2016-09-01 10:50:00,67.59,67.59,67.46,67.46,37320.0,58.5301,58.5301,58.4175,58.4175,37320.0
2016-09-01 11:00:00,67.46,67.48,67.36,67.47,25276.0,58.4175,58.4348,58.3309,58.4262,25276.0
2016-09-01 11:10:00,67.48,67.52,67.46,67.49,20318.0,58.4348,58.4695,58.4175,58.4435,20318.0
2016-09-01 11:20:00,67.5,67.57,67.47,67.47,20112.0,58.4521,58.5127,58.4262,58.4262,20112.0
2016-09-01 11:30:00,67.48,67.52,67.48,67.49,10500.0,58.4348,58.4695,58.4348,58.4435,10500.0
2016-09-01 11:40:00,67.48,67.5,67.46,67.49,6001.0,58.4348,58.4521,58.4175,58.4435,6001.0
2016-09-01 11:50:00,67.48,67.52,67.4,67.51,20832.0,58.4348,58.4695,58.3655,58.4608,20832.0
2016-09-01 12:00:00,67.51,67.54,67.48,67.51,15795.0,58.4608,58.4868,58.4348,58.4608,15795.0
2016-09-01 12:10:00,67.5,67.66,67.48,67.64,17452.0,58.4521,58.5907,58.4348,58.5734,17452.0
2016-09-01 12:20:00,67.64,67.77,67.63,67.74,23874.0,58.5734,58.6859,58.5647,58.66,23874.0
2016-09-01 12:30:00,67.75,67.8,67.73,67.77,21277.0,58.6686,58.7119,58.6513,58.6859,21277.0
2016-09-01 12:40:00,67.77,67.78,67.7,67.76,20647.0,58.6859,58.6946,58.6253,58.6773,20647.0
2016-09-01 12:50:00,67.75,67.83,67.7,67.72,60815.0,58.6686,58.7379,58.6253,58.6426,60815.0
2016-09-01 13:00:00,67.73,67.74,67.69,67.74,17789.0,58.6513,58.66,58.6167,58.66,17789.0
2016-09-01 13:10:00,67.74,67.81,67.71,67.81,12620.0,58.66,58.7206,58.634,58.7206,12620.0
2016-09-01 13:20:00,67.82,67.87,67.8,67.83,12488.0,58.7292,58.7725,58.7119,58.7379,12488.0
2016-09-01 13:30:00,67.84,67.84,67.77,67.77,27542.0,58.7466,58.7466,58.6859,58.6859,27542.0
2016-09-01 13:40:00,67.78,67.81,67.77,67.8,17410.0,58.6946,58.7206,58.6859,58.7119,17410.0
2016-09-01 13:50:00,67.8,67.82,67.78,67.8,40929.0,58.7119,58.7292,58.6946,58.7119,40929.0
2016-09-01 14:00:00,67.8,67.8,67.64,67.64,25471.0,58.7119,58.7119,58.5734,58.5734,25471.0
2016-09-01 14:10:00,67.64,67.75,67.6,67.74,19920.0,58.5734,58.6686,58.5387,58.66,19920.0
2016-09-01 14:20:00,67.75,67.77,67.69,67.76,23733.0,58.6686,58.6859,58.6167,58.6773,23733.0
2016-09-01 14:30:00,67.77,67.8,67.71,67.72,40971.0,58.6859,58.7119,58.634,58.6426,40971.0
2016-09-01 14:40:00,67.72,67.82,67.72,67.77,56086.0,58.6426,58.7292,58.6426,58.6859,56086.0
2016-09-01 14:50:00,67.77,67.8,67.75,67.75,23052.0,58.6859,58.7119,58.6686,58.6686,23052.0
2016-09-01 15:00:00,67.75,67.76,67.66,67.69,15306.0,58.6686,58.6773,58.5907,58.6167,15306.0
2016-09-01 15:10:00,67.7,67.75,67.67,67.71,23914.0,58.6253,58.6686,58.5993,58.634,23914.0
2016-09-01 15:20:00,67.71,67.79,67.71,67.77,24752.0,58.634,58.7033,58.634,58.6859,24752.0
2016-09-01 15:30:00,67.77,67.79,67.73,67.75,34397.0,58.6859,58.7033,58.6513,58.6686,34397.0
2016-09-01 15:40:00,67.75,67.81,67.74,67.8,81523.0,58.6686,58.7206,58.66,58.7119,81523.0
2016-09-01 15:50:00,67.8,67.82,67.76,67.78,249212.0,58.7119,58.7292,58.6773,58.6946,249212.0
2016-09-02 09:30:00,68.07,68.25,67.98,68.02,59233.0,58.9457,59.1016,58.8678,58.9024,59233.0
2016-09-02 09:40:00,68.02,68.07,67.98,68.07,32411.0,58.9024,58.9457,58.8678,58.9457,32411.0
2016-09-02 09:50:00,68.07,68.09,67.98,68.0,23605.0,58.9457,58.963,58.8678,58.8851,23605.0
2016-09-02 10:00:00,68.0,68.05,67.96,68.03,30018.0,58.8851,58.9284,58.8505,58.9111,30018.0
2016-09-02 10:10:00,68.02,68.03,67.95,68.0,19879.0,58.9024,58.9111,58.8418,58.8851,19879.0
2016-09-02 10:20:00,68.0,68.02,67.86,67.92,13762.0,58.8851,58.9024,58.7639,58.8158,13762.0
2016-09-02 10:30:00,67.92,68.0,67.89,67.98,15911.0,58.8158,58.8851,58.7899,58.8678,15911.0
2016-09-02 10:40:00,67.98,68.0,67.97,68.0,21475.0,58.8678,58.8851,58.8591,58.8851,21475.0
2016-09-02 10:50:00,68.01,68.03,67.92,67.93,8612.0,58.8938,58.9111,58.8158,58.8245,8612.0
2016-09-02 11:00:00,67.93,68.0,67.92,67.97,10758.0,58.8245,58.8851,58.8158,58.8591,10758.0
2016-09-02 11:10:00,67.98,68.0,67.92,67.96,14297.0,58.8678,58.8851,58.8158,58.8505,14297.0
2016-09-02 11:20:00,67.95,67.98,67.91,67.95,9199.0,58.8418,58.8678,58.8072,58.8418,9199.0
2016-09-02 11:30:00,67.95,67.99,67.92,67.96,12302.0,58.8418,58.8765,58.8158,58.8505,12302.0
2016-09-02 11:40:00,67.96,67.98,67.93,67.94,10873.0,58.8505,58.8678,58.8245,58.8332,10873.0
2016-09-02 11:50:00,67.95,67.97,67.93,67.94,5569.0,58.8418,58.8591,58.8245,58.8332,5569.0
2016-09-02 12:00:00,67.94,67.98,67.93,67.97,8187.0,58.8332,58.8678,58.8245,58.8591,8187.0
2016-09-02 12:10:00,67.96,67.96,67.87,67.87,9659.0,58.8505,58.8505,58.7725,58.7725,9659.0
2016-09-02 12:20:00,67.86,67.92,67.81,67.9,15681.0,58.7639,58.8158,58.7206,58.7985,15681.0
2016-09-02 12:30:00,67.9,67.95,67.89,67.94,4420.0,58.7985,58.8418,58.7899,58.8332,4420.0
2016-09-02 12:40:00,67.94,67.94,67.88,67.9,4803.0,58.8332,58.8332,58.7812,58.7985,4803.0
2016-09-02 12:50:00,67.9,67.96,67.9,67.92,9263.0,58.7985,58.8505,58.7985,58.8158,9263.0
2016-09-02 13:00:00,67.92,67.98,67.91,67.96,14383.0,58.8158,58.8678,58.8072,58.8505,14383.0
2016-09-02 13:10:00,67.96,68.0,67.96,67.97,5694.0,58.8505,58.8851,58.8505,58.8591,5694.0
2016-09-02 13:20:00,67.97,67.98,67.94,67.96,4880.0,58.8591,58.8678,58.8332,58.8505,4880.0
2016-09-02 13:30:00,67.95,67.97,67.91,67.92,10725.0,58.8418,58.8591,58.8072,58.8158,10725.0
2016-09-02 13:40:00,67.91,67.99,67.9,67.99,8682.0,58.8072,58.8765,58.7985,58.8765,8682.0
2016-09-02 13:50:00,67.99,67.99,67.95,67.97,10441.0,58.8765,58.8765,58.8418,58.8591,10441.0
2016-09-02 14:00:00,67.97,68.08,67.97,68.07,10126.0,58.8591,58.9544,58.8591,58.9457,10126.0
2016-09-02 14:10:00,68.07,68.1,68.06,68.1,14509.0,58.9457,58.9717,58.9371,58.9717,14509.0
2016-09-02 14:20:00,68.09,68.11,68.06,68.1,10590.0,58.963,58.9804,58.9371,58.9717,10590.0
2016-09-02 14:30:00,68.1,68.14,68.1,68.12,15538.0,58.9717,59.0063,58.9717,58.989,15538.0
2016-09-02 14:40:00,68.13,68.17,68.13,68.16,14960.0,58.9977,59.0323,58.9977,59.0237,14960.0
2016-09-02 14:50:00,68.16,68.21,68.15,68.2,17238.0,59.0237,59.067,59.015,59.0583,17238.0
2016-09-02 15:00:00,68.2,68.24,68.17,68.19,19115.0,59.0583,59.0929,59.0323,59.0496,19115.0
2016-09-02 15:10:00,68.19,68.25,68.19,68.24,16079.0,59.0496,59.1016,59.0496,59.0929,16079.0
2016-09-02 15:20:00,68.24,68.26,68.23,68.26,17800.0,59.0929,59.1103,59.0843,59.1103,17800.0
2016-09-02 15:30:00,68.25,68.29,68.23,68.29,30557.0,59.1016,59.1362,59.0843,59.1362,30557.0
2016-09-02 15:40:00,68.28,68.32,68.27,68.28,57544.0,59.1276,59.1622,59.1189,59.1276,57544.0
2016-09-02 15:50:00,68.27,68.32,68.25,68.3,71656.0,59.1189,59.1622,59.1016,59.1449,71656.0
2016-09-06 09:30:00,68.3,68.33,67.6,68.2,55709.0,59.1449,59.1709,58.5387,59.0583,55709.0
2016-09-06 09:40:00,68.21,68.23,68.01,68.11,37675.0,59.067,59.0843,58.8938,58.9804,37675.0
2016-09-06 09:50:00,68.11,68.13,68.02,68.11,12924.0,58.9804,58.9977,58.9024,58.9804,12924.0
2016-09-06 10:00:00,68.11,68.11,67.93,67.97,34861.0,58.9804,58.9804,58.8245,58.8591,34861.0
2016-09-06 10:10:00,67.98,68.05,67.91,67.91,20132.0,58.8678,58.9284,58.8072,58.8072,20132.0
2016-09-06 10:20:00,67.91,67.97,67.85,67.92,48777.0,58.8072,58.8591,58.7552,58.8158,48777.0
2016-09-06 10:30:00,67.93,68.06,67.93,68.06,15449.0,58.8245,58.9371,58.8245,58.9371,15449.0
2016-09-06 10:40:00,68.06,68.1,68.0,68.01,17956.0,58.9371,58.9717,58.8851,58.8938,17956.0
2016-09-06 10:50:00,68.02,68.07,67.99,68.06,16688.0,58.9024,58.9457,58.8765,58.9371,16688.0
2016-09-06 11:00:00,68.06,68.07,68.0,68.03,15492.0,58.9371,58.9457,58.8851,58.9111,15492.0
2016-09-06 11:10:00,68.04,68.16,68.01,68.15,15803.0,58.9197,59.0237,58.8938,59.015,15803.0
2016-09-06 11:20:00,68.15,68.21,68.14,68.19,12726.0,59.015,59.067,59.0063,59.0496,12726.0
2016-09-06 11:30:00,68.19,68.28,68.18,68.28,18068.0,59.0496,59.1276,59.041,59.1276,18068.0
2016-09-06 11:40:00,68.28,68.3,68.19,68.2,34249.0,59.1276,59.1449,59.0496,59.0583,34249.0
2016-09-06 11:50:00,68.21,68.23,68.15,68.2,17676.0,59.067,59.0843,59.015,59.0583,17676.0
2016-09-06 12:00:00,68.2,68.23,68.16,68.22,17656.0,59.0583,59.0843,59.0237,59.0756,17656.0
2016-09-06 12:10:00,68.22,68.24,68.2,68.2,7862.0,59.0756,59.0929,59.0583,59.0583,7862.0
2016-09-06 12:20:00,68.21,68.21,68.18,68.19,7485.0,59.067,59.067,59.041,59.0496,7485.0
2016-09-06 12:30:00,68.2,68.24,68.18,68.21,16430.0,59.0583,59.0929,59.041,59.067,16430.0
2016-09-06 12:40:00,68.21,68.24,68.17,68.17,31115.0,59.067,59.0929,59.0323,59.0323,31115.0
2016-09-06 12:50:00,68.18,68.18,68.12,68.13,11926.0,59.041,59.041,58.989,58.9977,11926.0
2016-09-06 13:00:00,68.13,68.16,68.11,68.11,15971.0,58.9977,59.0237,58.9804,58.9804,15971.0
2016-09-06 13:10:00,68.11,68.12,68.08,68.08,16045.0,58.9804,58.989,58.9544,58.9544,16045.0
2016-09-06 13:20:00,68.09,68.1,68.08,68.08,13419.0,58.963,58.9717,58.9544,58.9544,13419.0
2016-09-06 13:30:00,68.08,68.12,68.08,68.12,18718.0,58.9544,58.989,58.9544,58.989,18718.0
2016-09-06 13:40:00,68.12,68.15,68.1,68.13,33402.0,58.989,59.015,58.9717,58.9977,33402.0
2016-09-06 13:50:00,68.12,68.12,68.08,68.09,10885.0,58.989,58.989,58.9544,58.963,10885.0
2016-09-06 14:00:00,68.09,68.09,68.04,68.04,19676.0,58.963,58.963,58.9197,58.9197,19676.0
2016-09-06 14:10:00,68.05,68.08,68.02,68.06,58088.0,58.9284,58.9544,58.9024,58.9371,58088.0
2016-09-06 14:20:00,68.07,68.12,68.06,68.09,33014.0,58.9457,58.989,58.9371,58.963,33014.0
2016-09-06 14:30:00,68.1,68.12,68.04,68.11,37458.0,58.9717,58.989,58.9197,58.9804,37458.0
2016-09-06 14:40:00,68.11,68.12,68.06,68.07,25565.0,58.9804,58.989,58.9371,58.9457,25565.0
2016-09-06 14:50:00,68.07,68.14,68.07,68.13,48886.0,58.9457,59.0063,58.9457,58.9977,48886.0
2016-09-06 15:00:00,68.13,68.15,68.11,68.15,33070.0,58.9977,59.015,58.9804,59.015,33070.0
2016-09-06 15:10:00,68.14,68.15,68.09,68.12,46454.0,59.0063,59.015,58.963,58.989,46454.0
2016-09-06 15:20:00,68.11,68.12,68.09,68.12,27709.0,58.9804,58.989,58.963,58.989,27709.0
2016-09-06 15:30:00,68.11,68.12,68.09,68.1,51852.0,58.9804,58.989,58.963,58.9717,51852.0
2016-09-06 15:40:00,68.09,68.14,68.09,68.1,150700.0,58.963,59.0063,58.963,58.9717,150700.0
2016-09-06 15:50:00,68.1,68.17,68.08,68.16,340858.0,58.9717,59.0323,58.9544,59.0237,340858.0
2016-09-07 09:30:00,67.93,68.13,67.93,68.12,21530.0,58.8245,58.9977,58.8245,58.989,21530.0
2016-09-07 09:40:00,68.11,68.12,68.01,68.11,55615.0,58.9804,58.989,58.8938,58.9804,55615.0
2016-09-07 09:50:00,68.1,68.18,68.1,68.15,62471.0,58.9717,59.041,58.9717,59.015,62471.0
2016-09-07 10:00:00,68.16,68.17,68.07,68.1,31132.0,59.0237,59.0323,58.9457,58.9717,31132.0
2016-09-07 10:10:00,68.12,68.13,68.07,68.08,30364.0,58.989,58.9977,58.9457,58.9544,30364.0
2016-09-07 10:20:00,68.08,68.11,68.06,68.09,38939.0,58.9544,58.9804,58.9371,58.963,38939.0
2016-09-07 10:30:00,68.1,68.12,68.07,68.11,11197.0,58.9717,58.989,58.9457,58.9804,11197.0
2016-09-07 10:40:00,68.12,68.14,67.99,68.0,48012.0,58.989,59.0063,58.8765,58.8851,48012.0
2016-09-07 10:50:00,67.99,68.03,67.99,68.03,26048.0,58.8765,58.9111,58.8765,58.9111,26048.0
2016-09-07 11:00:00,68.02,68.02,67.99,68.01,14379.0,58.9024,58.9024,58.8765,58.8938,14379.0
2016-09-07 11:10:00,68.01,68.01,67.95,67.95,33412.0,58.8938,58.8938,58.8418,58.8418,33412.0
2016-09-07 11:20:00,67.95,67.98,67.92,67.96,15611.0,58.8418,58.8678,58.8158,58.8505,15611.0
2016-09-07 11:30:00,67.97,68.0,67.96,67.96,9914.0,58.8591,58.8851,58.8505,58.8505,9914.0
2016-09-07 11:40:00,67.96,67.99,67.94,67.94,14946.0,58.8505,58.8765,58.8332,58.8332,14946.0
2016-09-07 11:50:00,67.95,68.02,67.94,68.02,14400.0,58.8418,58.9024,58.8332,58.9024,14400.0
2016-09-07 12:00:00,68.02,68.1,68.02,68.08,27618.0,58.9024,58.9717,58.9024,58.9544,27618.0
2016-09-07 12:10:00,68.08,68.09,68.05,68.05,21206.0,58.9544,58.963,58.9284,58.9284,21206.0
2016-09-07 12:20:00,68.05,68.12,68.04,68.12,22304.0,58.9284,58.989,58.9197,58.989,22304.0
2016-09-07 12:30:00,68.12,68.13,68.08,68.13,46581.0,58.989,58.9977,58.9544,58.9977,46581.0
2016-09-07 12:40:00,68.13,68.17,68.1,68.11,148204.0,58.9977,59.0323,58.9717,58.9804,148204.0
2016-09-07 12:50:00,68.1,68.1,68.03,68.06,45103.0,58.9717,58.9717,58.9111,58.9371,45103.0
2016-09-07 13:00:00,68.06,68.09,68.04,68.06,12389.0,58.9371,58.963,58.9197,58.9371,12389.0
2016-09-07 13:10:00,68.06,68.1,68.05,68.1,6745.0,58.9371,58.9717,58.9284,58.9717,6745.0
2016-09-07 13:20:00,68.1,68.11,68.08,68.1,23376.0,58.9717,58.9804,58.9544,58.9717,23376.0
2016-09-07 13:30:00,68.09,68.14,68.09,68.13,27537.0,58.963,59.0063,58.963,58.9977,27537.0
2016-09-07 13:40:00,68.13,68.16,68.12,68.15,22666.0,58.9977,59.0237,58.989,59.015,22666.0
2016-09-07 13:50:00,68.15,68.15,68.1,68.1,17474.0,59.015,59.015,58.9717,58.9717,17474.0
2016-09-07 14:00:00,68.1,68.1,68.07,68.08,12386.0,58.9717,58.9717,58.9457,58.9544,12386.0
2016-09-07 14:10:00,68.07,68.14,68.06,68.11,30855.0,58.9457,59.0063,58.9371,58.9804,30855.0
2016-09-07 14:20:00,68.12,68.13,68.1,68.12,41695.0,58.989,58.9977,58.9717,58.989,41695.0
2016-09-07 14:30:00,68.12,68.16,68.12,68.15,70654.0,58.989,59.0237,58.989,59.015,70654.0
2016-09-07 14:40:00,68.14,68.2,68.14,68.16,47274.0,59.0063,59.0583,59.0063,59.0237,47274.0
2016-09-07 14:50:00,68.15,68.19,68.12,68.14,74051.0,59.015,59.0496,58.989,59.0063,74051.0
2016-09-07 15:00:00,68.15,68.16,68.11,68.12,48802.0,59.015,59.0237,58.9804,58.989,48802.0
2016-09-07 15:10:00,68.12,68.13,68.1,68.11,26540.0,58.989,58.9977,58.9717,58.9804,26540.0
2016-09-07 15:20:00,68.11,68.11,68.07,68.07,34720.0,58.9804,58.9804,58.9457,58.9457,34720.0
2016-09-07 15:30:00,68.08,68.1,68.04,68.08,62882.0,58.9544,58.9717,58.9197,58.9544,62882.0
2016-09-07 15:40:00,68.08,68.13,68.05,68.06,68866.0,58.9544,58.9977,58.9284,58.9371,68866.0
2016-09-07 15:50:00,68.06,68.09,68.03,68.09,139975.0,58.9371,58.963,58.9111,58.963,139975.0
2016-09-08 09:30:00,67.97,68.05,67.82,68.04,86628.0,58.8591,58.9284,58.7292,58.9197,86628.0
2016-09-08 09:40:00,68.03,68.09,67.97,68.03,27891.0,58.9111,58.963,58.8591,58.9111,27891.0
2016-09-08 09:50:00,68.02,68.1,67.97,68.0,52666.0,58.9024,58.9717,58.8591,58.8851,52666.0
2016-09-08 10:00:00,68.0,68.09,68.0,68.02,89005.0,58.8851,58.963,58.8851,58.9024,89005.0
2016-09-08 10:10:00,68.01,68.03,67.97,68.01,18675.0,58.8938,58.9111,58.8591,58.8938,18675.0
2016-09-08 10:20:00,68.01,68.03,68.0,68.0,21795.0,58.8938,58.9111,58.8851,58.8851,21795.0
2016-09-08 10:30:00,68.01,68.07,67.95,68.01,91021.0,58.8938,58.9457,58.8418,58.8938,91021.0
2016-09-08 10:40:00,68.01,68.04,68.0,68.02,44165.0,58.8938,58.9197,58.8851,58.9024,44165.0
2016-09-08 10:50:00,68.02,68.04,68.0,68.02,16436.0,58.9024,58.9197,58.8851,58.9024,16436.0
2016-09-08 11:00:00,68.03,68.1,68.03,68.07,39041.0,58.9111,58.9717,58.9111,58.9457,39041.0
2016-09-08 11:10:00,68.08,68.12,68.06,68.09,27223.0,58.9544,58.989,58.9371,58.963,27223.0
2016-09-08 11:20:00,68.09,68.11,68.06,68.06,16138.0,58.963,58.9804,58.9371,58.9371,16138.0
2016-09-08 11:30:00,68.06,68.1,68.03,68.05,50675.0,58.9371,58.9717,58.9111,58.9284,50675.0
2016-09-08 11:40:00,68.04,68.05,67.99,68.05,29650.0,58.9197,58.9284,58.8765,58.9284,29650.0
2016-09-08 11:50:00,68.05,68.07,68.02,68.03,10102.0,58.9284,58.9457,58.9024,58.9111,10102.0
2016-09-08 12:00:00,68.03,68.04,67.99,68.0,18445.0,58.9111,58.9197,58.8765,58.8851,18445.0
2016-09-08 12:10:00,68.0,68.0,67.94,67.98,22378.0,58.8851,58.8851,58.8332,58.8678,22378.0
2016-09-08 12:20:00,67.98,68.02,67.95,67.96,10028.0,58.8678,58.9024,58.8418,58.8505,10028.0
2016-09-08 12:30:00,67.95,67.98,67.91,67.94,19715.0,58.8418,58.8678,58.8072,58.8332,19715.0
2016-09-08 12:40:00,67.94,67.97,67.91,67.97,11735.0,58.8332,58.8591,58.8072,58.8591,11735.0
2016-09-08 12:50:00,67.97,67.98,67.92,67.95,17331.0,58.8591,58.8678,58.8158,58.8418,17331.0
2016-09-08 13:00:00,67.95,67.96,67.9,67.94,17844.0,58.8418,58.8505,58.7985,58.8332,17844.0
2016-09-08 13:10:00,67.95,67.96,67.9,67.91,13617.0,58.8418,58.8505,58.7985,58.8072,13617.0
2016-09-08 13:20:00,67.9,67.91,67.88,67.89,9272.0,58.7985,58.8072,58.7812,58.7899,9272.0
2016-09-08 13:30:00,67.89,67.92,67.89,67.91,10907.0,58.7899,58.8158,58.7899,58.8072,10907.0
2016-09-08 13:40:00,67.9,67.93,67.9,67.9,12901.0,58.7985,58.8245,58.7985,58.7985,12901.0
2016-09-08 13:50:00,67.9,67.92,67.87,67.92,15614.0,58.7985,58.8158,58.7725,58.8158,15614.0
2016-09-08 14:00:00,67.93,67.94,67.89,67.91,23175.0,58.8245,58.8332,58.7899,58.8072,23175.0
2016-09-08 14:10:00,67.91,67.96,67.9,67.95,26520.0,58.8072,58.8505,58.7985,58.8418,26520.0
2016-09-08 14:20:00,67.96,67.97,67.93,67.93,18591.0,58.8505,58.8591,58.8245,58.8245,18591.0
2016-09-08 14:30:00,67.92,67.96,67.91,67.95,15804.0,58.8158,58.8505,58.8072,58.8418,15804.0
2016-09-08 14:40:00,67.94,67.97,67.92,67.96,28901.0,58.8332,58.8591,58.8158,58.8505,28901.0
2016-09-08 14:50:00,67.96,67.99,67.93,67.98,27801.0,58.8505,58.8765,58.8245,58.8678,27801.0
2016-09-08 15:00:00,67.98,67.99,67.93,67.97,17355.0,58.8678,58.8765,58.8245,58.8591,17355.0
2016-09-08 15:10:00,67.97,67.99,67.93,67.95,31122.0,58.8591,58.8765,58.8245,58.8418,31122.0
2016-09-08 15:20:00,67.95,67.97,67.91,67.91,28950.0,58.8418,58.8591,58.8072,58.8072,28950.0
2016-09-08 15:30:00,67.91,67.94,67.88,67.92,27371.0,58.8072,58.8332,58.7812,58.8158,27371.0
2016-09-08 15:40:00,67.92,67.93,67.89,67.92,40956.0,58.8158,58.8245,58.7899,58.8158,40956.0
2016-09-08 15:50:00,67.92,67.97,67.89,67.93,259210.0,58.8158,58.8591,58.7899,58.8245,259210.0
2016-09-09 09:30:00,67.54,67.54,67.33,67.37,35899.0,58.4868,58.4868,58.3049,58.3396,35899.0
2016-09-09 09:40:00,67.36,67.37,67.21,67.21,42760.0,58.3309,58.3396,58.201,58.201,42760.0
2016-09-09 09:50:00,67.2,67.24,66.91,66.97,81937.0,58.1923,58.227,57.9412,57.9932,81937.0
2016-09-09 10:00:00,66.98,67.04,66.85,66.85,47334.0,58.0018,58.0538,57.8893,57.8893,47334.0
2016-09-09 10:10:00,66.85,67.16,66.84,67.03,46149.0,57.8893,58.1577,57.8806,58.0451,46149.0
2016-09-09 10:20:00,67.03,67.16,67.03,67.1,37043.0,58.0451,58.1577,58.0451,58.1057,37043.0
2016-09-09 10:30:00,67.11,67.11,66.92,66.94,160996.0,58.1144,58.1144,57.9499,57.9672,160996.0
2016-09-09 10:40:00,66.95,67.05,66.94,67.04,26958.0,57.9759,58.0625,57.9672,58.0538,26958.0
2016-09-09 10:50:00,67.03,67.12,67.03,67.11,52047.0,58.0451,58.1231,58.0451,58.1144,52047.0
2016-09-09 11:00:00,67.11,67.14,67.05,67.13,35863.0,58.1144,58.1404,58.0625,58.1317,35863.0
2016-09-09 11:10:00,67.13,67.15,67.06,67.12,48554.0,58.1317,58.149,58.0711,58.1231,48554.0
2016-09-09 11:20:00,67.13,67.23,67.1,67.22,44004.0,58.1317,58.2183,58.1057,58.2097,44004.0
2016-09-09 11:30:00,67.22,67.23,67.14,67.14,31811.0,58.2097,58.2183,58.1404,58.1404,31811.0
2016-09-09 11:40:00,67.14,67.15,67.0,67.01,45982.0,58.1404,58.149,58.0192,58.0278,45982.0
2016-09-09 11:50:00,67.02,67.03,66.96,66.99,22460.0,58.0365,58.0451,57.9845,58.0105,22460.0
2016-09-09 12:00:00,66.98,67.01,66.93,66.97,27401.0,58.0018,58.0278,57.9585,57.9932,27401.0
2016-09-09 12:10:00,66.97,66.97,66.88,66.92,22092.0,57.9932,57.9932,57.9152,57.9499,22092.0
2016-09-09 12:20:00,66.92,67.01,66.9,66.98,21710.0,57.9499,58.0278,57.9326,58.0018,21710.0
2016-09-09 12:30:00,66.98,67.0,66.96,66.97,18712.0,58.0018,58.0192,57.9845,57.9932,18712.0
2016-09-09 12:40:00,66.97,67.0,66.91,67.0,25077.0,57.9932,58.0192,57.9412,58.0192,25077.0
2016-09-09 12:50:00,66.99,67.01,66.94,67.0,20181.0,58.0105,58.0278,57.9672,58.0192,20181.0
2016-09-09 13:00:00,67.01,67.01,66.92,66.92,22984.0,58.0278,58.0278,57.9499,57.9499,22984.0
2016-09-09 13:10:00,66.92,66.93,66.85,66.88,25325.0,57.9499,57.9585,57.8893,57.9152,25325.0
2016-09-09 13:20:00,66.88,66.88,66.8,66.85,40353.0,57.9152,57.9152,57.846,57.8893,40353.0
2016-09-09 13:30:00,66.85,66.85,66.8,66.84,20481.0,57.8893,57.8893,57.846,57.8806,20481.0
2016-09-09 13:40:00,66.84,66.84,66.72,66.74,24677.0,57.8806,57.8806,57.7767,57.794,24677.0
2016-09-09 13:50:00,66.73,66.77,66.7,66.74,35401.0,57.7853,57.82,57.7594,57.794,35401.0
2016-09-09 14:00:00,66.74,66.74,66.51,66.54,59601.0,57.794,57.794,57.5948,57.6208,59601.0
2016-09-09 14:10:00,66.53,66.55,66.47,66.55,56913.0,57.6122,57.6295,57.5602,57.6295,56913.0
2016-09-09 14:20:00,66.55,66.69,66.51,66.69,41874.0,57.6295,57.7507,57.5948,57.7507,41874.0
2016-09-09 14:30:00,66.68,66.72,66.62,66.71,54607.0,57.742,57.7767,57.6901,57.768,54607.0
2016-09-09 14:40:00,66.7,66.7,66.48,66.51,34350.0,57.7594,57.7594,57.5689,57.5948,34350.0
2016-09-09 14:50:00,66.53,66.54,66.45,66.48,51105.0,57.6122,57.6208,57.5429,57.5689,51105.0
2016-09-09 15:00:00,66.49,66.5,66.41,66.48,48194.0,57.5775,57.5862,57.5082,57.5689,48194.0
2016-09-09 15:10:00,66.49,66.5,66.36,66.45,48554.0,57.5775,57.5862,57.4649,57.5429,48554.0
2016-09-09 15:20:00,66.46,66.48,66.39,66.42,64630.0,57.5515,57.5689,57.4909,57.5169,64630.0
2016-09-09 15:30:00,66.42,66.44,66.32,66.34,73279.0,57.5169,57.5342,57.4303,57.4476,73279.0
2016-09-09 15:40:00,66.34,66.34,66.14,66.19,121425.0,57.4476,57.4476,57.2744,57.3177,121425.0
2016-09-09 15:50:00,66.18,66.19,65.99,65.99,262760.0,57.3091,57.3177,57.1445,57.1445,262760.0
2016-09-12 09:30:00,65.69,66.01,65.65,65.96,80899.0,56.8847,57.1619,56.8501,57.1186,80899.0
2016-09-12 09:40:00,65.96,66.1,65.95,65.97,87000.0,57.1186,57.2398,57.1099,57.1272,87000.0
2016-09-12 09:50:00,65.97,66.17,65.93,66.07,72546.0,57.1272,57.3004,57.0926,57.2138,72546.0
2016-09-12 10:00:00,66.06,66.23,66.04,66.19,64931.0,57.2052,57.3524,57.1878,57.3177,64931.0
2016-09-12 10:10:00,66.19,66.34,66.12,66.34,58067.0,57.3177,57.4476,57.2571,57.4476,58067.0
2016-09-12 10:20:00,66.34,66.44,66.3,66.42,37002.0,57.4476,57.5342,57.413,57.5169,37002.0
2016-09-12 10:30:00,66.41,66.42,66.29,66.33,27632.0,57.5082,57.5169,57.4043,57.439,27632.0
2016-09-12 10:40:00,66.32,66.34,66.2,66.2,41001.0,57.4303,57.4476,57.3264,57.3264,41001.0
2016-09-12 10:50:00,66.21,66.21,66.13,66.18,20172.0,57.335,57.335,57.2658,57.3091,20172.0
2016-09-12 11:00:00,66.18,66.26,66.16,66.2,25816.0,57.3091,57.3783,57.2917,57.3264,25816.0
2016-09-12 11:10:00,66.2,66.21,66.1,66.16,22557.0,57.3264,57.335,57.2398,57.2917,22557.0
2016-09-12 11:20:00,66.15,66.21,66.14,66.21,39976.0,57.2831,57.335,57.2744,57.335,39976.0
2016-09-12 11:30:00,66.21,66.33,66.15,66.29,37224.0,57.335,57.439,57.2831,57.4043,37224.0
2016-09-12 11:40:00,66.28,66.32,66.25,66.26,18086.0,57.3957,57.4303,57.3697,57.3783,18086.0
2016-09-12 11:50:00,66.27,66.34,66.27,66.3,25936.0,57.387,57.4476,57.387,57.413,25936.0
2016-09-12 12:00:00,66.31,66.37,66.28,66.37,23397.0,57.4216,57.4736,57.3957,57.4736,23397.0
2016-09-12 12:10:00,66.38,66.41,66.34,66.39,21866.0,57.4823,57.5082,57.4476,57.4909,21866.0
2016-09-12 12:20:00,66.4,66.49,66.38,66.48,28434.0,57.4996,57.5775,57.4823,57.5689,28434.0
2016-09-12 12:30:00,66.49,66.57,66.49,66.56,24433.0,57.5775,57.6468,57.5775,57.6381,24433.0
2016-09-12 12:40:00,66.57,66.65,66.55,66.65,19180.0,57.6468,57.7161,57.6295,57.7161,19180.0
2016-09-12 12:50:00,66.65,66.8,66.64,66.78,42946.0,57.7161,57.846,57.7074,57.8286,42946.0
2016-09-12 13:00:00,66.77,66.78,66.71,66.72,24242.0,57.82,57.8286,57.768,57.7767,24242.0
2016-09-12 13:10:00,66.73,66.94,66.72,66.8,60862.0,57.7853,57.9672,57.7767,57.846,60862.0
2016-09-12 13:20:00,66.78,66.82,66.57,66.59,38764.0,57.8286,57.8633,57.6468,57.6641,38764.0
2016-09-12 13:30:00,66.61,66.68,66.54,66.67,26679.0,57.6814,57.742,57.6208,57.7334,26679.0
2016-09-12 13:40:00,66.68,66.85,66.6,66.85,43937.0,57.742,57.8893,57.6728,57.8893,43937.0
2016-09-12 13:50:00,66.85,66.9,66.77,66.88,27140.0,57.8893,57.9326,57.82,57.9152,27140.0
2016-09-12 14:00:00,66.88,67.02,66.86,67.0,53189.0,57.9152,58.0365,57.8979,58.0192,53189.0
2016-09-12 14:10:00,67.0,67.07,66.96,67.06,21067.0,58.0192,58.0798,57.9845,58.0711,21067.0
2016-09-12 14:20:00,67.06,67.11,66.96,66.98,29838.0,58.0711,58.1144,57.9845,58.0018,29838.0
2016-09-12 14:30:00,66.98,67.13,66.97,67.12,42348.0,58.0018,58.1317,57.9932,58.1231,42348.0
2016-09-12 14:40:00,67.12,67.16,67.06,67.09,51459.0,58.1231,58.1577,58.0711,58.0971,51459.0
2016-09-12 14:50:00,67.09,67.14,67.06,67.06,30927.0,58.0971,58.1404,58.0711,58.0711,30927.0
2016-09-12 15:00:00,67.07,67.14,67.06,67.08,55650.0,58.0798,58.1404,58.0711,58.0884,55650.0
2016-09-12 15:10:00,67.09,67.11,67.02,67.04,51078.0,58.0971,58.1144,58.0365,58.0538,51078.0
2016-09-12 15:20:00,67.03,67.12,67.01,67.08,70064.0,58.0451,58.1231,58.0278,58.0884,70064.0
2016-09-12 15:30:00,67.08,67.19,67.08,67.19,63311.0,58.0884,58.1837,58.0884,58.1837,63311.0
2016-09-12 15:40:00,67.2,67.31,67.19,67.2,93230.0,58.1923,58.2876,58.1837,58.1923,93230.0
2016-09-12 15:50:00,67.2,67.24,67.13,67.18,207436.0,58.1923,58.227,58.1317,58.175,207436.0
2016-09-13 09:30:00,66.56,66.77,66.45,66.77,97874.0,57.6381,57.82,57.5429,57.82,97874.0
2016-09-13 09:40:00,66.79,66.81,66.65,66.67,36539.0,57.8373,57.8546,57.7161,57.7334,36539.0
2016-09-13 09:50:00,66.67,66.72,66.57,66.61,33089.0,57.7334,57.7767,57.6468,57.6814,33089.0
2016-09-13 10:00:00,66.6,66.69,66.53,66.63,82668.0,57.6728,57.7507,57.6122,57.6987,82668.0
2016-09-13 10:10:00,66.62,66.64,66.54,66.55,32170.0,57.6901,57.7074,57.6208,57.6295,32170.0
2016-09-13 10:20:00,66.55,66.63,66.54,66.55,61720.0,57.6295,57.6987,57.6208,57.6295,61720.0
2016-09-13 10:30:00,66.55,66.62,66.47,66.62,130425.0,57.6295,57.6901,57.5602,57.6901,130425.0
2016-09-13 10:40:00,66.61,66.68,66.54,66.56,39034.0,57.6814,57.742,57.6208,57.6381,39034.0
2016-09-13 10:50:00,66.55,66.55,66.43,66.45,79606.0,57.6295,57.6295,57.5256,57.5429,79606.0
2016-09-13 11:00:00,66.45,66.45,66.4,66.43,34548.0,57.5429,57.5429,57.4996,57.5256,34548.0
2016-09-13 11:10:00,66.4,66.41,66.26,66.36,67290.0,57.4996,57.5082,57.3783,57.4649,67290.0
2016-09-13 11:20:00,66.36,66.45,66.36,66.39,24536.0,57.4649,57.5429,57.4649,57.4909,24536.0
2016-09-13 11:30:00,66.39,66.41,66.26,66.37,44083.0,57.4909,57.5082,57.3783,57.4736,44083.0
2016-09-13 11:40:00,66.36,66.47,66.36,66.41,19837.0,57.4649,57.5602,57.4649,57.5082,19837.0
2016-09-13 11:50:00,66.42,66.46,66.36,66.42,24410.0,57.5169,57.5515,57.4649,57.5169,24410.0
2016-09-13 12:00:00,66.42,66.49,66.36,66.44,25096.0,57.5169,57.5775,57.4649,57.5342,25096.0
2016-09-13 12:10:00,66.43,66.58,66.42,66.57,64829.0,57.5256,57.6555,57.5169,57.6468,64829.0
2016-09-13 12:20:00,66.56,66.57,66.4,66.41,21154.0,57.6381,57.6468,57.4996,57.5082,21154.0
2016-09-13 12:30:00,66.4,66.4,66.31,66.36,80584.0,57.4996,57.4996,57.4216,57.4649,80584.0
2016-09-13 12:40:00,66.36,66.36,66.28,66.28,22951.0,57.4649,57.4649,57.3957,57.3957,22951.0
2016-09-13 12:50:00,66.28,66.29,66.2,66.28,22120.0,57.3957,57.4043,57.3264,57.3957,22120.0
2016-09-13 13:00:00,66.28,66.28,66.17,66.25,30111.0,57.3957,57.3957,57.3004,57.3697,30111.0
2016-09-13 13:10:00,66.24,66.55,66.23,66.55,31877.0,57.361,57.6295,57.3524,57.6295,31877.0
2016-09-13 13:20:00,66.56,66.59,66.42,66.55,45339.0,57.6381,57.6641,57.5169,57.6295,45339.0
2016-09-13 13:30:00,66.54,66.62,66.45,66.53,57993.0,57.6208,57.6901,57.5429,57.6122,57993.0
2016-09-13 13:40:00,66.53,66.57,66.34,66.36,67601.0,57.6122,57.6468,57.4476,57.4649,67601.0
2016-09-13 13:50:00,66.37,66.39,66.22,66.29,57118.0,57.4736,57.4909,57.3437,57.4043,57118.0
2016-09-13 14:00:00,66.28,66.37,66.25,66.36,40560.0,57.3957,57.4736,57.3697,57.4649,40560.0
2016-09-13 14:10:00,66.38,66.4,66.29,66.34,31776.0,57.4823,57.4996,57.4043,57.4476,31776.0
2016-09-13 14:20:00,66.34,66.36,66.25,66.25,18266.0,57.4476,57.4649,57.3697,57.3697,18266.0
2016-09-13 14:30:00,66.25,66.34,66.18,66.33,29691.0,57.3697,57.4476,57.3091,57.439,29691.0
2016-09-13 14:40:00,66.34,66.44,66.33,66.38,25357.0,57.4476,57.5342,57.439,57.4823,25357.0
2016-09-13 14:50:00,66.4,66.43,66.26,66.26,33771.0,57.4996,57.5256,57.3783,57.3783,33771.0
2016-09-13 15:00:00,66.26,66.28,66.18,66.22,36954.0,57.3783,57.3957,57.3091,57.3437,36954.0
2016-09-13 15:10:00,66.22,66.32,66.13,66.26,59094.0,57.3437,57.4303,57.2658,57.3783,59094.0
2016-09-13 15:20:00,66.27,66.38,66.25,66.36,54349.0,57.387,57.4823,57.3697,57.4649,54349.0
2016-09-13 15:30:00,66.37,66.43,66.3,66.34,104046.0,57.4736,57.5256,57.413,57.4476,104046.0
2016-09-13 15:40:00,66.35,66.35,66.12,66.17,144373.0,57.4563,57.4563,57.2571,57.3004,144373.0
2016-09-13 15:50:00,66.18,66.32,66.13,66.13,326933.0,57.3091,57.4303,57.2658,57.2658,326933.0
2016-09-14 09:30:00,66.17,66.35,66.11,66.25,46810.0,57.3004,57.4563,57.2485,57.3697,46810.0
2016-09-14 09:40:00,66.25,66.29,66.17,66.17,68804.0,57.3697,57.4043,57.3004,57.3004,68804.0
2016-09-14 09:50:00,66.17,66.18,65.99,66.13,50508.0,57.3004,57.3091,57.1445,57.2658,50508.0
2016-09-14 10:00:00,66.12,66.19,66.08,66.13,48494.0,57.2571,57.3177,57.2225,57.2658,48494.0
2016-09-14 10:10:00,66.13,66.18,66.08,66.12,39799.0,57.2658,57.3091,57.2225,57.2571,39799.0
2016-09-14 10:20:00,66.12,66.22,66.09,66.2,53690.0,57.2571,57.3437,57.2311,57.3264,53690.0
2016-09-14 10:30:00,66.21,66.31,66.17,66.25,47716.0,57.335,57.4216,57.3004,57.3697,47716.0
2016-09-14 10:40:00,66.25,66.25,66.19,66.19,15335.0,57.3697,57.3697,57.3177,57.3177,15335.0
2016-09-14 10:50:00,66.19,66.25,66.05,66.05,24431.0,57.3177,57.3697,57.1965,57.1965,24431.0
2016-09-14 11:00:00,66.06,66.12,66.04,66.04,40080.0,57.2052,57.2571,57.1878,57.1878,40080.0
2016-09-14 11:10:00,66.04,66.06,65.97,66.0,30479.0,57.1878,57.2052,57.1272,57.1532,30479.0
2016-09-14 11:20:00,66.01,66.11,66.01,66.05,32205.0,57.1619,57.2485,57.1619,57.1965,32205.0
2016-09-14 11:30:00,66.05,66.06,65.97,66.06,28308.0,57.1965,57.2052,57.1272,57.2052,28308.0
2016-09-14 11:40:00,66.06,66.11,66.0,66.01,33819.0,57.2052,57.2485,57.1532,57.1619,33819.0
2016-09-14 11:50:00,66.0,66.1,66.0,66.07,41882.0,57.1532,57.2398,57.1532,57.2138,41882.0
2016-09-14 12:00:00,66.08,66.15,66.05,66.08,44499.0,57.2225,57.2831,57.1965,57.2225,44499.0
2016-09-14 12:10:00,66.09,66.15,66.06,66.12,26840.0,57.2311,57.2831,57.2052,57.2571,26840.0
2016-09-14 12:20:00,66.13,66.18,66.1,66.15,21296.0,57.2658,57.3091,57.2398,57.2831,21296.0
2016-09-14 12:30:00,66.15,66.19,66.11,66.11,23485.0,57.2831,57.3177,57.2485,57.2485,23485.0
2016-09-14 12:40:00,66.11,66.12,66.03,66.08,26246.0,57.2485,57.2571,57.1792,57.2225,26246.0
2016-09-14 12:50:00,66.09,66.11,66.01,66.03,14577.0,57.2311,57.2485,57.1619,57.1792,14577.0
2016-09-14 13:00:00,66.03,66.05,66.01,66.03,28225.0,57.1792,57.1965,57.1619,57.1792,28225.0
2016-09-14 13:10:00,66.04,66.05,66.01,66.04,38131.0,57.1878,57.1965,57.1619,57.1878,38131.0
2016-09-14 13:20:00,66.05,66.12,66.02,66.09,26127.0,57.1965,57.2571,57.1705,57.2311,26127.0
2016-09-14 13:30:00,66.09,66.12,66.04,66.07,30479.0,57.2311,57.2571,57.1878,57.2138,30479.0
2016-09-14 13:40:00,66.08,66.09,65.98,65.99,35170.0,57.2225,57.2311,57.1359,57.1445,35170.0
2016-09-14 13:50:00,66.0,66.04,65.97,65.99,25407.0,57.1532,57.1878,57.1272,57.1445,25407.0
2016-09-14 14:00:00,65.99,66.03,65.85,65.85,29918.0,57.1445,57.1792,57.0233,57.0233,29918.0
2016-09-14 14:10:00,65.86,65.9,65.8,65.89,19133.0,57.032,57.0666,56.98,57.0579,19133.0
2016-09-14 14:20:00,65.88,65.88,65.81,65.87,33177.0,57.0493,57.0493,56.9887,57.0406,33177.0
2016-09-14 14:30:00,65.87,65.91,65.82,65.84,32250.0,57.0406,57.0753,56.9973,57.0146,32250.0
2016-09-14 14:40:00,65.85,65.94,65.83,65.88,23105.0,57.0233,57.1012,57.006,57.0493,23105.0
2016-09-14 14:50:00,65.88,65.97,65.86,65.91,30475.0,57.0493,57.1272,57.032,57.0753,30475.0
2016-09-14 15:00:00,65.91,65.92,65.8,65.84,30055.0,57.0753,57.0839,56.98,57.0146,30055.0
2016-09-14 15:10:00,65.84,65.84,65.73,65.73,30394.0,57.0146,57.0146,56.9194,56.9194,30394.0
2016-09-14 15:20:00,65.73,65.77,65.59,65.6,42470.0,56.9194,56.954,56.7982,56.8068,42470.0
2016-09-14 15:30:00,65.6,65.73,65.6,65.66,56266.0,56.8068,56.9194,56.8068,56.8588,56266.0
2016-09-14 15:40:00,65.66,65.82,65.66,65.81,72620.0,56.8588,56.9973,56.8588,56.9887,72620.0
2016-09-14 15:50:00,65.81,65.83,65.72,65.82,167313.0,56.9887,57.006,56.9107,56.9973,167313.0
2016-09-15 09:30:00,65.8,65.88,65.76,65.76,32368.0,56.98,57.0493,56.9454,56.9454,32368.0
2016-09-15 09:40:00,65.73,65.93,65.71,65.93,40648.0,56.9194,57.0926,56.9021,57.0926,40648.0
2016-09-15 09:50:00,65.91,66.0,65.86,65.95,29950.0,57.0753,57.1532,57.032,57.1099,29950.0
2016-09-15 10:00:00,65.94,66.08,65.88,66.03,31945.0,57.1012,57.2225,57.0493,57.1792,31945.0
2016-09-15 10:10:00,66.02,66.17,66.02,66.16,13530.0,57.1705,57.3004,57.1705,57.2917,13530.0
2016-09-15 10:20:00,66.18,66.2,66.07,66.12,13643.0,57.3091,57.3264,57.2138,57.2571,13643.0
2016-09-15 10:30:00,66.13,66.16,66.06,66.16,15113.0,57.2658,57.2917,57.2052,57.2917,15113.0
2016-09-15 10:40:00,66.16,66.16,66.05,66.16,20118.0,57.2917,57.2917,57.1965,57.2917,20118.0
2016-09-15 10:50:00,66.16,66.23,66.15,66.22,23586.0,57.2917,57.3524,57.2831,57.3437,23586.0
2016-09-15 11:00:00,66.23,66.23,66.16,66.2,32825.0,57.3524,57.3524,57.2917,57.3264,32825.0
2016-09-15 11:10:00,66.19,66.21,66.17,66.2,14944.0,57.3177,57.335,57.3004,57.3264,14944.0
2016-09-15 11:20:00,66.22,66.3,66.17,66.28,25593.0,57.3437,57.413,57.3004,57.3957,25593.0
2016-09-15 11:30:00,66.29,66.32,66.24,66.25,25548.0,57.4043,57.4303,57.361,57.3697,25548.0
2016-09-15 11:40:00,66.25,66.3,66.24,66.25,21901.0,57.3697,57.413,57.361,57.3697,21901.0
2016-09-15 11:50:00,66.25,66.32,66.25,66.26,18728.0,57.3697,57.4303,57.3697,57.3783,18728.0
2016-09-15 12:00:00,66.27,66.33,66.27,66.31,12637.0,57.387,57.439,57.387,57.4216,12637.0
2016-09-15 12:10:00,66.31,66.32,66.21,66.22,19792.0,57.4216,57.4303,57.335,57.3437,19792.0
2016-09-15 12:20:00,66.22,66.3,66.22,66.25,11917.0,57.3437,57.413,57.3437,57.3697,11917.0
2016-09-15 12:30:00,66.26,66.26,66.15,66.17,19754.0,57.3783,57.3783,57.2831,57.3004,19754.0
2016-09-15 12:40:00,66.18,66.21,66.13,66.2,20160.0,57.3091,57.335,57.2658,57.3264,20160.0
2016-09-15 12:50:00,66.19,66.24,66.19,66.21,11012.0,57.3177,57.361,57.3177,57.335,11012.0
2016-09-15 13:00:00,66.22,66.34,66.21,66.34,17329.0,57.3437,57.4476,57.335,57.4476,17329.0
2016-09-15 13:10:00,66.34,66.38,66.28,66.38,17310.0,57.4476,57.4823,57.3957,57.4823,17310.0
2016-09-15 13:20:00,66.37,66.38,66.25,66.28,31993.0,57.4736,57.4823,57.3697,57.3957,31993.0
2016-09-15 13:30:00,66.28,66.39,66.28,66.38,16673.0,57.3957,57.4909,57.3957,57.4823,16673.0
2016-09-15 13:40:00,66.37,66.48,66.36,66.47,21442.0,57.4736,57.5689,57.4649,57.5602,21442.0
2016-09-15 13:50:00,66.47,66.5,66.44,66.49,12153.0,57.5602,57.5862,57.5342,57.5775,12153.0
2016-09-15 14:00:00,66.5,66.51,66.47,66.49,13063.0,57.5862,57.5948,57.5602,57.5775,13063.0
2016-09-15 14:10:00,66.48,66.52,66.44,66.49,84412.0,57.5689,57.6035,57.5342,57.5775,84412.0
2016-09-15 14:20:00,66.5,66.54,66.49,66.54,23800.0,57.5862,57.6208,57.5775,57.6208,23800.0
2016-09-15 14:30:00,66.54,66.57,66.52,66.53,43708.0,57.6208,57.6468,57.6035,57.6122,43708.0
2016-09-15 14:40:00,66.54,66.56,66.49,66.5,19086.0,57.6208,57.6381,57.5775,57.5862,19086.0
2016-09-15 14:50:00,66.5,66.53,66.48,66.5,16150.0,57.5862,57.6122,57.5689,57.5862,16150.0
2016-09-15 15:00:00,66.51,66.54,66.49,66.49,17102.0,57.5948,57.6208,57.5775,57.5775,17102.0
2016-09-15 15:10:00,66.49,66.51,66.42,66.43,30501.0,57.5775,57.5948,57.5169,57.5256,30501.0
2016-09-15 15:20:00,66.43,66.48,66.42,66.48,29751.0,57.5256,57.5689,57.5169,57.5689,29751.0
2016-09-15 15:30:00,66.48,66.55,66.47,66.55,45350.0,57.5689,57.6295,57.5602,57.6295,45350.0
2016-09-15 15:40:00,66.55,66.57,66.49,66.5,60201.0,57.6295,57.6468,57.5775,57.5862,60201.0
2016-09-15 15:50:00,66.5,66.5,66.4,66.41,139936.0,57.5862,57.5862,57.4996,57.5082,139936.0
2016-09-16 09:30:00,66.12,66.12,65.5,65.7,440137.0,57.2571,57.2571,56.7202,56.8934,440137.0
2016-09-16 09:40:00,65.69,65.72,65.57,65.59,39911.0,56.8847,56.9107,56.7808,56.7982,39911.0
2016-09-16 09:50:00,65.61,65.75,65.61,65.72,25961.0,56.8155,56.9367,56.8155,56.9107,25961.0
2016-09-16 10:00:00,65.71,65.72,65.5,65.56,48185.0,56.9021,56.9107,56.7202,56.7722,48185.0
2016-09-16 10:10:00,65.55,65.56,65.48,65.52,27258.0,56.7635,56.7722,56.7029,56.7375,27258.0
2016-09-16 10:20:00,65.53,65.6,65.5,65.57,38580.0,56.7462,56.8068,56.7202,56.7808,38580.0
2016-09-16 10:30:00,65.56,65.62,65.52,65.59,54301.0,56.7722,56.8241,56.7375,56.7982,54301.0
2016-09-16 10:40:00,65.6,65.81,65.58,65.78,85362.0,56.8068,56.9887,56.7895,56.9627,85362.0
2016-09-16 10:50:00,65.78,65.83,65.74,65.76,56540.0,56.9627,57.006,56.928,56.9454,56540.0
2016-09-16 11:00:00,65.76,65.82,65.71,65.78,61193.0,56.9454,56.9973,56.9021,56.9627,61193.0
2016-09-16 11:10:00,65.79,65.83,65.73,65.74,41268.0,56.9713,57.006,56.9194,56.928,41268.0
2016-09-16 11:20:00,65.75,65.8,65.74,65.76,15708.0,56.9367,56.98,56.928,56.9454,15708.0
2016-09-16 11:30:00,65.76,65.86,65.75,65.82,24199.0,56.9454,57.032,56.9367,56.9973,24199.0
2016-09-16 11:40:00,65.82,65.96,65.81,65.93,18941.0,56.9973,57.1186,56.9887,57.0926,18941.0
2016-09-16 11:50:00,65.93,66.04,65.91,66.04,31066.0,57.0926,57.1878,57.0753,57.1878,31066.0
2016-09-16 12:00:00,66.03,66.16,66.01,66.15,20446.0,57.1792,57.2917,57.1619,57.2831,20446.0
2016-09-16 12:10:00,66.15,66.16,66.08,66.13,32882.0,57.2831,57.2917,57.2225,57.2658,32882.0
2016-09-16 12:20:00,66.11,66.16,66.09,66.11,14542.0,57.2485,57.2917,57.2311,57.2485,14542.0
2016-09-16 12:30:00,66.11,66.15,66.06,66.14,36841.0,57.2485,57.2831,57.2052,57.2744,36841.0
2016-09-16 12:40:00,66.14,66.15,66.02,66.05,65786.0,57.2744,57.2831,57.1705,57.1965,65786.0
2016-09-16 12:50:00,66.05,66.05,65.97,65.98,26869.0,57.1965,57.1965,57.1272,57.1359,26869.0
2016-09-16 13:00:00,65.97,66.01,65.93,65.97,18877.0,57.1272,57.1619,57.0926,57.1272,18877.0
2016-09-16 13:10:00,65.97,66.0,65.92,65.96,15528.0,57.1272,57.1532,57.0839,57.1186,15528.0
2016-09-16 13:20:00,65.96,65.98,65.95,65.95,18834.0,57.1186,57.1359,57.1099,57.1099,18834.0
2016-09-16 13:30:00,65.95,65.97,65.9,65.92,19911.0,57.1099,57.1272,57.0666,57.0839,19911.0
2016-09-16 13:40:00,65.92,65.93,65.81,65.84,17346.0,57.0839,57.0926,56.9887,57.0146,17346.0
2016-09-16 13:50:00,65.85,65.9,65.84,65.9,15913.0,57.0233,57.0666,57.0146,57.0666,15913.0
2016-09-16 14:00:00,65.89,66.01,65.85,66.0,18665.0,57.0579,57.1619,57.0233,57.1532,18665.0
2016-09-16 14:10:00,66.01,66.02,65.96,65.96,23309.0,57.1619,57.1705,57.1186,57.1186,23309.0
2016-09-16 14:20:00,65.97,65.99,65.95,65.96,26020.0,57.1272,57.1445,57.1099,57.1186,26020.0
2016-09-16 14:30:00,65.97,66.06,65.97,66.04,24160.0,57.1272,57.2052,57.1272,57.1878,24160.0
2016-09-16 14:40:00,66.03,66.05,66.02,66.02,11401.0,57.1792,57.1965,57.1705,57.1705,11401.0
2016-09-16 14:50:00,66.02,66.02,65.92,65.94,48680.0,57.1705,57.1705,57.0839,57.1012,48680.0
2016-09-16 15:00:00,65.93,66.0,65.92,65.95,18059.0,57.0926,57.1532,57.0839,57.1099,18059.0
2016-09-16 15:10:00,65.95,65.99,65.92,65.98,23514.0,57.1099,57.1445,57.0839,57.1359,23514.0
2016-09-16 15:20:00,65.99,66.02,65.95,65.97,20633.0,57.1445,57.1705,57.1099,57.1272,20633.0
2016-09-16 15:30:00,65.96,66.06,65.96,66.05,41970.0,57.1186,57.2052,57.1186,57.1965,41970.0
2016-09-16 15:40:00,66.05,66.06,66.0,66.06,59964.0,57.1965,57.2052,57.1532,57.2052,59964.0
2016-09-16 15:50:00,66.05,66.06,65.91,65.91,170379.0,57.1965,57.2052,57.0753,57.0753,170379.0
2016-09-19 09:30:00,66.22,66.32,66.13,66.31,24131.0,57.3437,57.4303,57.2658,57.4216,24131.0
2016-09-19 09:40:00,66.3,66.39,66.24,66.37,19286.0,57.413,57.4909,57.361,57.4736,19286.0
2016-09-19 09:50:00,66.37,66.44,66.33,66.42,45325.0,57.4736,57.5342,57.439,57.5169,45325.0
2016-09-19 10:00:00,66.42,66.5,66.39,66.43,24488.0,57.5169,57.5862,57.4909,57.5256,24488.0
2016-09-19 10:10:00,66.43,66.44,66.31,66.34,16710.0,57.5256,57.5342,57.4216,57.4476,16710.0
2016-09-19 10:20:00,66.35,66.37,66.31,66.34,5918.0,57.4563,57.4736,57.4216,57.4476,5918.0
2016-09-19 10:30:00,66.35,66.41,66.27,66.31,9462.0,57.4563,57.5082,57.387,57.4216,9462.0
2016-09-19 10:40:00,66.3,66.35,66.29,66.32,5762.0,57.413,57.4563,57.4043,57.4303,5762.0
2016-09-19 10:50:00,66.32,66.36,66.32,66.36,13604.0,57.4303,57.4649,57.4303,57.4649,13604.0
2016-09-19 11:00:00,66.36,66.43,66.33,66.43,14672.0,57.4649,57.5256,57.439,57.5256,14672.0
2016-09-19 11:10:00,66.43,66.43,66.35,66.38,15750.0,57.5256,57.5256,57.4563,57.4823,15750.0
2016-09-19 11:20:00,66.39,66.4,66.31,66.34,25512.0,57.4909,57.4996,57.4216,57.4476,25512.0
2016-09-19 11:30:00,66.34,66.42,66.33,66.4,25074.0,57.4476,57.5169,57.439,57.4996,25074.0
2016-09-19 11:40:00,66.4,66.42,66.38,66.38,17085.0,57.4996,57.5169,57.4823,57.4823,17085.0
2016-09-19 11:50:00,66.38,66.41,66.36,66.37,87352.0,57.4823,57.5082,57.4649,57.4736,87352.0
2016-09-19 12:00:00,66.37,66.48,66.35,66.42,63110.0,57.4736,57.5689,57.4563,57.5169,63110.0
2016-09-19 12:10:00,66.42,66.42,66.2,66.25,28940.0,57.5169,57.5169,57.3264,57.3697,28940.0
2016-09-19 12:20:00,66.25,66.26,66.19,66.24,10381.0,57.3697,57.3783,57.3177,57.361,10381.0
2016-09-19 12:30:00,66.24,66.3,66.23,66.25,17033.0,57.361,57.413,57.3524,57.3697,17033.0
2016-09-19 12:40:00,66.26,66.29,66.24,66.28,13920.0,57.3783,57.4043,57.361,57.3957,13920.0
2016-09-19 12:50:00,66.28,66.29,66.17,66.19,16975.0,57.3957,57.4043,57.3004,57.3177,16975.0
2016-09-19 13:00:00,66.19,66.24,66.16,66.24,14430.0,57.3177,57.361,57.2917,57.361,14430.0
2016-09-19 13:10:00,66.25,66.27,66.23,66.24,11140.0,57.3697,57.387,57.3524,57.361,11140.0
2016-09-19 13:20:00,66.23,66.26,66.22,66.23,16160.0,57.3524,57.3783,57.3437,57.3524,16160.0
2016-09-19 13:30:00,66.23,66.23,66.02,66.03,26104.0,57.3524,57.3524,57.1705,57.1792,26104.0
2016-09-19 13:40:00,66.03,66.11,66.03,66.1,14902.0,57.1792,57.2485,57.1792,57.2398,14902.0
2016-09-19 13:50:00,66.11,66.17,66.09,66.17,11122.0,57.2485,57.3004,57.2311,57.3004,11122.0
2016-09-19 14:00:00,66.17,66.25,66.17,66.24,11629.0,57.3004,57.3697,57.3004,57.361,11629.0
2016-09-19 14:10:00,66.25,66.29,66.23,66.27,14469.0,57.3697,57.4043,57.3524,57.387,14469.0
2016-09-19 14:20:00,66.27,66.28,66.24,66.27,9234.0,57.387,57.3957,57.361,57.387,9234.0
2016-09-19 14:30:00,66.28,66.34,66.28,66.32,13341.0,57.3957,57.4476,57.3957,57.4303,13341.0
2016-09-19 14:40:00,66.32,66.39,66.31,66.39,9505.0,57.4303,57.4909,57.4216,57.4909,9505.0
2016-09-19 14:50:00,66.38,66.4,66.36,66.39,11232.0,57.4823,57.4996,57.4649,57.4909,11232.0
2016-09-19 15:00:00,66.4,66.41,66.35,66.35,22241.0,57.4996,57.5082,57.4563,57.4563,22241.0
2016-09-19 15:10:00,66.35,66.35,66.22,66.25,27377.0,57.4563,57.4563,57.3437,57.3697,27377.0
2016-09-19 15:20:00,66.25,66.32,66.24,66.25,27278.0,57.3697,57.4303,57.361,57.3697,27278.0
2016-09-19 15:30:00,66.25,66.26,66.15,66.22,22781.0,57.3697,57.3783,57.2831,57.3437,22781.0
2016-09-19 15:40:00,66.21,66.32,66.2,66.29,34656.0,57.335,57.4303,57.3264,57.4043,34656.0
2016-09-19 15:50:00,66.3,66.33,66.25,66.27,116542.0,57.413,57.439,57.3697,57.387,116542.0
2016-09-20 09:30:00,66.74,66.74,66.5,66.65,30352.0,57.794,57.794,57.5862,57.7161,30352.0
2016-09-20 09:40:00,66.66,66.7,66.6,66.68,19181.0,57.7247,57.7594,57.6728,57.742,19181.0
2016-09-20 09:50:00,66.67,66.83,66.65,66.74,99581.0,57.7334,57.8719,57.7161,57.794,99581.0
2016-09-20 10:00:00,66.75,66.87,66.7,66.79,111521.0,57.8027,57.9066,57.7594,57.8373,111521.0
2016-09-20 10:10:00,66.79,66.81,66.68,66.78,26640.0,57.8373,57.8546,57.742,57.8286,26640.0
2016-09-20 10:20:00,66.79,66.8,66.7,66.75,40807.0,57.8373,57.846,57.7594,57.8027,40807.0
2016-09-20 10:30:00,66.74,66.74,66.57,66.57,26536.0,57.794,57.794,57.6468,57.6468,26536.0
2016-09-20 10:40:00,66.58,66.64,66.55,66.57,59948.0,57.6555,57.7074,57.6295,57.6468,59948.0
2016-09-20 10:50:00,66.57,66.63,66.56,66.58,21795.0,57.6468,57.6987,57.6381,57.6555,21795.0
2016-09-20 11:00:00,66.58,66.7,66.57,66.7,16666.0,57.6555,57.7594,57.6468,57.7594,16666.0
2016-09-20 11:10:00,66.71,66.72,66.66,66.7,13244.0,57.768,57.7767,57.7247,57.7594,13244.0
2016-09-20 11:20:00,66.69,66.72,66.63,66.64,20279.0,57.7507,57.7767,57.6987,57.7074,20279.0
2016-09-20 11:30:00,66.64,66.64,66.54,66.55,21479.0,57.7074,57.7074,57.6208,57.6295,21479.0
2016-09-20 11:40:00,66.55,66.63,66.55,66.6,16377.0,57.6295,57.6987,57.6295,57.6728,16377.0
2016-09-20 11:50:00,66.6,66.65,66.55,66.59,34026.0,57.6728,57.7161,57.6295,57.6641,34026.0
2016-09-20 12:00:00,66.59,66.62,66.52,66.53,26462.0,57.6641,57.6901,57.6035,57.6122,26462.0
2016-09-20 12:10:00,66.53,66.57,66.51,66.56,14404.0,57.6122,57.6468,57.5948,57.6381,14404.0
2016-09-20 12:20:00,66.57,66.68,66.57,66.64,15118.0,57.6468,57.742,57.6468,57.7074,15118.0
2016-09-20 12:30:00,66.65,66.65,66.59,66.64,8027.0,57.7161,57.7161,57.6641,57.7074,8027.0
2016-09-20 12:40:00,66.64,66.66,66.6,66.61,14148.0,57.7074,57.7247,57.6728,57.6814,14148.0
2016-09-20 12:50:00,66.62,66.64,66.55,66.56,37145.0,57.6901,57.7074,57.6295,57.6381,37145.0
2016-09-20 13:00:00,66.56,66.58,66.51,66.57,12269.0,57.6381,57.6555,57.5948,57.6468,12269.0
2016-09-20 13:10:00,66.56,66.61,66.55,66.57,39353.0,57.6381,57.6814,57.6295,57.6468,39353.0
2016-09-20 13:20:00,66.56,66.61,66.52,66.61,77523.0,57.6381,57.6814,57.6035,57.6814,77523.0
2016-09-20 13:30:00,66.62,66.72,66.62,66.71,19170.0,57.6901,57.7767,57.6901,57.768,19170.0
2016-09-20 13:40:00,66.7,66.74,66.67,66.74,19026.0,57.7594,57.794,57.7334,57.794,19026.0
2016-09-20 13:50:00,66.75,66.8,66.7,66.79,17552.0,57.8027,57.846,57.7594,57.8373,17552.0
2016-09-20 14:00:00,66.79,66.85,66.79,66.81,14816.0,57.8373,57.8893,57.8373,57.8546,14816.0
2016-09-20 14:10:00,66.82,66.86,66.79,66.84,44311.0,57.8633,57.8979,57.8373,57.8806,44311.0
2016-09-20 14:20:00,66.84,66.85,66.73,66.75,15179.0,57.8806,57.8893,57.7853,57.8027,15179.0
2016-09-20 14:30:00,66.75,66.87,66.74,66.87,15972.0,57.8027,57.9066,57.794,57.9066,15972.0
2016-09-20 14:40:00,66.88,66.89,66.83,66.87,23533.0,57.9152,57.9239,57.8719,57.9066,23533.0
2016-09-20 14:50:00,66.86,66.91,66.84,66.89,15690.0,57.8979,57.9412,57.8806,57.9239,15690.0
2016-09-20 15:00:00,66.9,66.92,66.86,66.87,42659.0,57.9326,57.9499,57.8979,57.9066,42659.0
2016-09-20 15:10:00,66.88,66.94,66.87,66.91,28936.0,57.9152,57.9672,57.9066,57.9412,28936.0
2016-09-20 15:20:00,66.91,66.94,66.88,66.93,34123.0,57.9412,57.9672,57.9152,57.9585,34123.0
2016-09-20 15:30:00,66.92,66.93,66.83,66.89,51919.0,57.9499,57.9585,57.8719,57.9239,51919.0
2016-09-20 15:40:00,66.88,66.91,66.83,66.9,65163.0,57.9152,57.9412,57.8719,57.9326,65163.0
2016-09-20 15:50:00,66.9,66.9,66.78,66.78,252830.0,57.9326,57.9326,57.8286,57.8286,252830.0
2016-09-21 09:30:00,67.02,67.14,66.86,67.05,20684.0,58.0365,58.1404,57.8979,58.0625,20684.0
2016-09-21 09:40:00,67.06,67.1,66.99,67.05,30124.0,58.0711,58.1057,58.0105,58.0625,30124.0
2016-09-21 09:50:00,67.06,67.25,67.06,67.17,22415.0,58.0711,58.2356,58.0711,58.1664,22415.0
2016-09-21 10:00:00,67.19,67.27,67.15,67.22,46591.0,58.1837,58.253,58.149,58.2097,46591.0
2016-09-21 10:10:00,67.2,67.29,67.15,67.26,10600.0,58.1923,58.2703,58.149,58.2443,10600.0
2016-09-21 10:20:00,67.26,67.39,67.26,67.27,20666.0,58.2443,58.3569,58.2443,58.253,20666.0
2016-09-21 10:30:00,67.29,67.31,67.16,67.21,44302.0,58.2703,58.2876,58.1577,58.201,44302.0
2016-09-21 10:40:00,67.21,67.27,67.11,67.17,62706.0,58.201,58.253,58.1144,58.1664,62706.0
2016-09-21 10:50:00,67.17,67.17,67.04,67.06,34976.0,58.1664,58.1664,58.0538,58.0711,34976.0
2016-09-21 11:00:00,67.06,67.06,66.98,66.99,22285.0,58.0711,58.0711,58.0018,58.0105,22285.0
2016-09-21 11:10:00,66.98,67.03,66.96,67.0,18533.0,58.0018,58.0451,57.9845,58.0192,18533.0
2016-09-21 11:20:00,67.0,67.03,66.98,67.01,21938.0,58.0192,58.0451,58.0018,58.0278,21938.0
2016-09-21 11:30:00,67.02,67.02,66.95,67.01,13908.0,58.0365,58.0365,57.9759,58.0278,13908.0
2016-09-21 11:40:00,67.02,67.06,66.96,66.97,17863.0,58.0365,58.0711,57.9845,57.9932,17863.0
2016-09-21 11:50:00,66.97,67.05,66.97,67.05,21787.0,57.9932,58.0625,57.9932,58.0625,21787.0
2016-09-21 12:00:00,67.04,67.05,67.01,67.03,24891.0,58.0538,58.0625,58.0278,58.0451,24891.0
2016-09-21 12:10:00,67.04,67.05,66.92,66.94,17748.0,58.0538,58.0625,57.9499,57.9672,17748.0
2016-09-21 12:20:00,66.94,66.97,66.91,66.95,19355.0,57.9672,57.9932,57.9412,57.9759,19355.0
2016-09-21 12:30:00,66.95,66.95,66.85,66.86,14453.0,57.9759,57.9759,57.8893,57.8979,14453.0
2016-09-21 12:40:00,66.86,66.94,66.86,66.92,10403.0,57.8979,57.9672,57.8979,57.9499,10403.0
2016-09-21 12:50:00,66.92,67.03,66.9,67.03,30141.0,57.9499,58.0451,57.9326,58.0451,30141.0
2016-09-21 13:00:00,67.02,67.07,67.02,67.06,18659.0,58.0365,58.0798,58.0365,58.0711,18659.0
2016-09-21 13:10:00,67.05,67.05,66.98,66.98,13801.0,58.0625,58.0625,58.0018,58.0018,13801.0
2016-09-21 13:20:00,66.99,67.0,66.96,66.98,14063.0,58.0105,58.0192,57.9845,58.0018,14063.0
2016-09-21 13:30:00,66.98,67.0,66.97,66.98,16752.0,58.0018,58.0192,57.9932,58.0018,16752.0
2016-09-21 13:40:00,66.99,67.05,66.96,67.02,14855.0,58.0105,58.0625,57.9845,58.0365,14855.0
2016-09-21 13:50:00,67.01,67.08,66.98,67.01,19237.0,58.0278,58.0884,58.0018,58.0278,19237.0
2016-09-21 14:00:00,67.01,67.25,66.92,67.1,43511.0,58.0278,58.2356,57.9499,58.1057,43511.0
2016-09-21 14:10:00,67.11,67.28,67.08,67.1,53887.0,58.1144,58.2616,58.0884,58.1057,53887.0
2016-09-21 14:20:00,67.1,67.14,66.93,66.96,78248.0,58.1057,58.1404,57.9585,57.9845,78248.0
2016-09-21 14:30:00,66.97,67.19,66.93,67.15,27910.0,57.9932,58.1837,57.9585,58.149,27910.0
2016-09-21 14:40:00,67.14,67.25,67.11,67.17,40653.0,58.1404,58.2356,58.1144,58.1664,40653.0
2016-09-21 14:50:00,67.16,67.34,67.13,67.32,42787.0,58.1577,58.3136,58.1317,58.2963,42787.0
2016-09-21 15:00:00,67.33,67.39,67.23,67.37,32713.0,58.3049,58.3569,58.2183,58.3396,32713.0
2016-09-21 15:10:00,67.38,67.45,67.38,67.39,41737.0,58.3482,58.4088,58.3482,58.3569,41737.0
2016-09-21 15:20:00,67.39,67.5,67.38,67.46,43412.0,58.3569,58.4521,58.3482,58.4175,43412.0
2016-09-21 15:30:00,67.47,67.55,67.47,67.54,55978.0,58.4262,58.4954,58.4262,58.4868,55978.0
2016-09-21 15:40:00,67.55,67.7,67.54,67.65,122344.0,58.4954,58.6253,58.4868,58.582,122344.0
2016-09-21 15:50:00,67.65,67.69,67.61,67.64,127872.0,58.582,58.6167,58.5474,58.5734,127872.0
2016-09-22 09:30:00,68.09,68.12,67.95,67.99,29624.0,58.963,58.989,58.8418,58.8765,29624.0
2016-09-22 09:40:00,67.99,68.07,67.92,67.99,27360.0,58.8765,58.9457,58.8158,58.8765,27360.0
2016-09-22 09:50:00,68.0,68.04,67.94,68.0,14295.0,58.8851,58.9197,58.8332,58.8851,14295.0
2016-09-22 10:00:00,68.0,68.07,67.98,68.04,24606.0,58.8851,58.9457,58.8678,58.9197,24606.0
2016-09-22 10:10:00,68.03,68.13,68.02,68.13,23559.0,58.9111,58.9977,58.9024,58.9977,23559.0
2016-09-22 10:20:00,68.12,68.14,68.07,68.09,17851.0,58.989,59.0063,58.9457,58.963,17851.0
2016-09-22 10:30:00,68.09,68.14,68.07,68.09,26835.0,58.963,59.0063,58.9457,58.963,26835.0
2016-09-22 10:40:00,68.1,68.1,68.04,68.08,15800.0,58.9717,58.9717,58.9197,58.9544,15800.0
2016-09-22 10:50:00,68.09,68.13,68.07,68.08,18691.0,58.963,58.9977,58.9457,58.9544,18691.0
2016-09-22 11:00:00,68.08,68.11,67.95,67.97,62167.0,58.9544,58.9804,58.8418,58.8591,62167.0
2016-09-22 11:10:00,67.96,67.96,67.9,67.92,24154.0,58.8505,58.8505,58.7985,58.8158,24154.0
2016-09-22 11:20:00,67.91,67.94,67.87,67.93,18537.0,58.8072,58.8332,58.7725,58.8245,18537.0
2016-09-22 11:30:00,67.93,68.01,67.91,67.99,20696.0,58.8245,58.8938,58.8072,58.8765,20696.0
2016-09-22 11:40:00,67.99,68.1,67.99,68.03,69009.0,58.8765,58.9717,58.8765,58.9111,69009.0
2016-09-22 11:50:00,68.04,68.12,68.03,68.1,123761.0,58.9197,58.989,58.9111,58.9717,123761.0
2016-09-22 12:00:00,68.1,68.23,68.08,68.1,77071.0,58.9717,59.0843,58.9544,58.9717,77071.0
2016-09-22 12:10:00,68.1,68.14,68.07,68.12,6965.0,58.9717,59.0063,58.9457,58.989,6965.0
2016-09-22 12:20:00,68.12,68.18,68.06,68.18,9155.0,58.989,59.041,58.9371,59.041,9155.0
2016-09-22 12:30:00,68.17,68.2,68.07,68.09,8015.0,59.0323,59.0583,58.9457,58.963,8015.0
2016-09-22 12:40:00,68.09,68.12,68.04,68.11,6750.0,58.963,58.989,58.9197,58.9804,6750.0
2016-09-22 12:50:00,68.1,68.13,68.09,68.1,4344.0,58.9717,58.9977,58.963,58.9717,4344.0
2016-09-22 13:00:00,68.1,68.18,68.1,68.15,11106.0,58.9717,59.041,58.9717,59.015,11106.0
2016-09-22 13:10:00,68.16,68.19,68.15,68.18,4812.0,59.0237,59.0496,59.015,59.041,4812.0
2016-09-22 13:20:00,68.17,68.23,68.17,68.2,11786.0,59.0323,59.0843,59.0323,59.0583,11786.0
2016-09-22 13:30:00,68.2,68.25,68.19,68.22,9816.0,59.0583,59.1016,59.0496,59.0756,9816.0
2016-09-22 13:40:00,68.22,68.23,68.16,68.19,24100.0,59.0756,59.0843,59.0237,59.0496,24100.0
2016-09-22 13:50:00,68.19,68.21,68.15,68.19,26465.0,59.0496,59.067,59.015,59.0496,26465.0
2016-09-22 14:00:00,68.19,68.29,68.16,68.27,34345.0,59.0496,59.1362,59.0237,59.1189,34345.0
2016-09-22 14:10:00,68.28,68.28,68.06,68.07,26300.0,59.1276,59.1276,58.9371,58.9457,26300.0
2016-09-22 14:20:00,68.07,68.16,68.03,68.09,80293.0,58.9457,59.0237,58.9111,58.963,80293.0
2016-09-22 14:30:00,68.08,68.08,67.98,68.06,18168.0,58.9544,58.9544,58.8678,58.9371,18168.0
2016-09-22 14:40:00,68.06,68.08,68.02,68.06,19089.0,58.9371,58.9544,58.9024,58.9371,19089.0
2016-09-22 14:50:00,68.05,68.17,68.01,68.16,30136.0,58.9284,59.0323,58.8938,59.0237,30136.0
2016-09-22 15:00:00,68.16,68.19,68.13,68.15,21529.0,59.0237,59.0496,58.9977,59.015,21529.0
2016-09-22 15:10:00,68.14,68.22,68.12,68.2,70365.0,59.0063,59.0756,58.989,59.0583,70365.0
2016-09-22 15:20:00,68.2,68.25,68.19,68.22,63035.0,59.0583,59.1016,59.0496,59.0756,63035.0
2016-09-22 15:30:00,68.23,68.31,68.21,68.3,47463.0,59.0843,59.1536,59.067,59.1449,47463.0
2016-09-22 15:40:00,68.29,68.3,68.2,68.24,71058.0,59.1362,59.1449,59.0583,59.0929,71058.0
2016-09-22 15:50:00,68.23,68.28,68.2,68.21,147354.0,59.0843,59.1276,59.0583,59.067,147354.0
2016-09-23 09:30:00,67.56,68.02,67.56,67.68,84509.0,58.5041,58.9024,58.5041,58.608,84509.0
2016-09-23 09:40:00,67.68,67.78,67.62,67.7,29047.0,58.608,58.6946,58.556,58.6253,29047.0
2016-09-23 09:50:00,67.7,67.73,67.63,67.69,16725.0,58.6253,58.6513,58.5647,58.6167,16725.0
2016-09-23 10:00:00,67.7,67.77,67.66,67.71,18953.0,58.6253,58.6859,58.5907,58.634,18953.0
2016-09-23 10:10:00,67.71,67.81,67.71,67.71,21747.0,58.634,58.7206,58.634,58.634,21747.0
2016-09-23 10:20:00,67.72,67.72,67.64,67.71,28757.0,58.6426,58.6426,58.5734,58.634,28757.0
2016-09-23 10:30:00,67.71,67.77,67.67,67.77,32089.0,58.634,58.6859,58.5993,58.6859,32089.0
2016-09-23 10:40:00,67.77,67.84,67.74,67.83,18785.0,58.6859,58.7466,58.66,58.7379,18785.0
2016-09-23 10:50:00,67.83,67.84,67.75,67.76,20095.0,58.7379,58.7466,58.6686,58.6773,20095.0
2016-09-23 11:00:00,67.76,67.77,67.73,67.74,14265.0,58.6773,58.6859,58.6513,58.66,14265.0
2016-09-23 11:10:00,67.74,67.75,67.7,67.73,19684.0,58.66,58.6686,58.6253,58.6513,19684.0
2016-09-23 11:20:00,67.73,67.75,67.69,67.73,27525.0,58.6513,58.6686,58.6167,58.6513,27525.0
2016-09-23 11:30:00,67.74,67.8,67.72,67.8,29026.0,58.66,58.7119,58.6426,58.7119,29026.0
2016-09-23 11:40:00,67.79,67.79,67.73,67.74,12058.0,58.7033,58.7033,58.6513,58.66,12058.0
2016-09-23 11:50:00,67.73,67.78,67.71,67.78,42556.0,58.6513,58.6946,58.634,58.6946,42556.0
2016-09-23 12:00:00,67.77,67.78,67.67,67.69,27423.0,58.6859,58.6946,58.5993,58.6167,27423.0
2016-09-23 12:10:00,67.7,67.71,67.65,67.66,9293.0,58.6253,58.634,58.582,58.5907,9293.0
2016-09-23 12:20:00,67.65,67.7,67.65,67.7,6719.0,58.582,58.6253,58.582,58.6253,6719.0
2016-09-23 12:30:00,67.71,67.71,67.68,67.7,10625.0,58.634,58.634,58.608,58.6253,10625.0
2016-09-23 12:40:00,67.7,67.71,67.69,67.7,8162.0,58.6253,58.634,58.6167,58.6253,8162.0
2016-09-23 12:50:00,67.7,67.73,67.69,67.7,8606.0,58.6253,58.6513,58.6167,58.6253,8606.0
2016-09-23 13:00:00,67.69,67.74,67.66,67.72,16538.0,58.6167,58.66,58.5907,58.6426,16538.0
2016-09-23 13:10:00,67.72,67.74,67.7,67.74,12850.0,58.6426,58.66,58.6253,58.66,12850.0
2016-09-23 13:20:00,67.74,67.76,67.7,67.71,12267.0,58.66,58.6773,58.6253,58.634,12267.0
2016-09-23 13:30:00,67.71,67.71,67.66,67.69,7862.0,58.634,58.634,58.5907,58.6167,7862.0
2016-09-23 13:40:00,67.68,67.7,67.64,67.65,16478.0,58.608,58.6253,58.5734,58.582,16478.0
2016-09-23 13:50:00,67.64,67.67,67.62,67.65,20735.0,58.5734,58.5993,58.556,58.582,20735.0
2016-09-23 14:00:00,67.65,67.68,67.64,67.65,15834.0,58.582,58.608,58.5734,58.582,15834.0
2016-09-23 14:10:00,67.65,67.68,67.62,67.66,22497.0,58.582,58.608,58.556,58.5907,22497.0
2016-09-23 14:20:00,67.67,67.69,67.62,67.69,13002.0,58.5993,58.6167,58.556,58.6167,13002.0
2016-09-23 14:30:00,67.68,67.68,67.62,67.62,11578.0,58.608,58.608,58.556,58.556,11578.0
2016-09-23 14:40:00,67.62,67.63,67.58,67.63,19337.0,58.556,58.5647,58.5214,58.5647,19337.0
2016-09-23 14:50:00,67.64,67.64,67.61,67.63,9721.0,58.5734,58.5734,58.5474,58.5647,9721.0
2016-09-23 15:00:00,67.63,67.63,67.56,67.57,41559.0,58.5647,58.5647,58.5041,58.5127,41559.0
2016-09-23 15:10:00,67.57,67.58,67.5,67.51,26328.0,58.5127,58.5214,58.4521,58.4608,26328.0
2016-09-23 15:20:00,67.52,67.53,67.46,67.53,33251.0,58.4695,58.4781,58.4175,58.4781,33251.0
2016-09-23 15:30:00,67.53,67.62,67.46,67.47,48111.0,58.4781,58.556,58.4175,58.4262,48111.0
2016-09-23 15:40:00,67.47,67.48,67.39,67.41,69616.0,58.4262,58.4348,58.3569,58.3742,69616.0
2016-09-23 15:50:00,67.41,67.47,67.35,67.36,118839.0,58.3742,58.4262,58.3222,58.3309,118839.0
2016-09-26 09:30:00,66.95,67.22,66.75,66.96,45637.0,57.9759,58.2097,57.8027,57.9845,45637.0
2016-09-26 09:40:00,66.96,67.06,66.93,67.06,22134.0,57.9845,58.0711,57.9585,58.0711,22134.0
2016-09-26 09:50:00,67.05,67.15,67.05,67.14,20252.0,58.0625,58.149,58.0625,58.1404,20252.0
2016-09-26 10:00:00,67.13,67.17,67.06,67.16,25149.0,58.1317,58.1664,58.0711,58.1577,25149.0
2016-09-26 10:10:00,67.16,67.21,67.09,67.19,50300.0,58.1577,58.201,58.0971,58.1837,50300.0
2016-09-26 10:20:00,67.2,67.23,67.17,67.18,14140.0,58.1923,58.2183,58.1664,58.175,14140.0
2016-09-26 10:30:00,67.18,67.23,67.13,67.13,43543.0,58.175,58.2183,58.1317,58.1317,43543.0
2016-09-26 10:40:00,67.12,67.19,67.11,67.17,33341.0,58.1231,58.1837,58.1144,58.1664,33341.0
2016-09-26 10:50:00,67.17,67.25,67.13,67.13,30296.0,58.1664,58.2356,58.1317,58.1317,30296.0
2016-09-26 11:00:00,67.13,67.13,67.03,67.06,15075.0,58.1317,58.1317,58.0451,58.0711,15075.0
2016-09-26 11:10:00,67.06,67.11,67.03,67.06,23232.0,58.0711,58.1144,58.0451,58.0711,23232.0
2016-09-26 11:20:00,67.05,67.09,66.95,66.96,16660.0,58.0625,58.0971,57.9759,57.9845,16660.0
2016-09-26 11:30:00,66.96,67.05,66.94,67.05,25181.0,57.9845,58.0625,57.9672,58.0625,25181.0
2016-09-26 11:40:00,67.05,67.09,67.02,67.03,20130.0,58.0625,58.0971,58.0365,58.0451,20130.0
2016-09-26 11:50:00,67.02,67.05,66.97,67.05,29389.0,58.0365,58.0625,57.9932,58.0625,29389.0
2016-09-26 12:00:00,67.05,67.1,67.02,67.09,19185.0,58.0625,58.1057,58.0365,58.0971,19185.0
2016-09-26 12:10:00,67.09,67.11,67.07,67.08,25178.0,58.0971,58.1144,58.0798,58.0884,25178.0
2016-09-26 12:20:00,67.08,67.13,67.06,67.12,12649.0,58.0884,58.1317,58.0711,58.1231,12649.0
2016-09-26 12:30:00,67.12,67.13,67.09,67.12,6626.0,58.1231,58.1317,58.0971,58.1231,6626.0
2016-09-26 12:40:00,67.12,67.15,67.1,67.11,21086.0,58.1231,58.149,58.1057,58.1144,21086.0
2016-09-26 12:50:00,67.11,67.16,67.1,67.13,25931.0,58.1144,58.1577,58.1057,58.1317,25931.0
2016-09-26 13:00:00,67.12,67.15,67.07,67.07,17917.0,58.1231,58.149,58.0798,58.0798,17917.0
2016-09-26 13:10:00,67.06,67.09,67.03,67.03,30624.0,58.0711,58.0971,58.0451,58.0451,30624.0
2016-09-26 13:20:00,67.03,67.05,66.99,67.0,44088.0,58.0451,58.0625,58.0105,58.0192,44088.0
2016-09-26 13:30:00,67.0,67.02,66.97,66.97,21001.0,58.0192,58.0365,57.9932,57.9932,21001.0
2016-09-26 13:40:00,66.98,66.99,66.95,66.98,20070.0,58.0018,58.0105,57.9759,58.0018,20070.0
2016-09-26 13:50:00,66.99,67.05,66.99,67.04,14625.0,58.0105,58.0625,58.0105,58.0538,14625.0
2016-09-26 14:00:00,67.05,67.08,67.04,67.06,19521.0,58.0625,58.0884,58.0538,58.0711,19521.0
2016-09-26 14:10:00,67.06,67.09,67.04,67.09,12041.0,58.0711,58.0971,58.0538,58.0971,12041.0
2016-09-26 14:20:00,67.09,67.12,67.06,67.11,19293.0,58.0971,58.1231,58.0711,58.1144,19293.0
2016-09-26 14:30:00,67.11,67.13,67.0,67.0,24685.0,58.1144,58.1317,58.0192,58.0192,24685.0
2016-09-26 14:40:00,67.01,67.08,67.0,67.08,22354.0,58.0278,58.0884,58.0192,58.0884,22354.0
2016-09-26 14:50:00,67.08,67.11,67.06,67.11,25724.0,58.0884,58.1144,58.0711,58.1144,25724.0
2016-09-26 15:00:00,67.09,67.17,67.05,67.13,33148.0,58.0971,58.1664,58.0625,58.1317,33148.0
2016-09-26 15:10:00,67.14,67.14,67.06,67.07,30614.0,58.1404,58.1404,58.0711,58.0798,30614.0
2016-09-26 15:20:00,67.07,67.16,67.05,67.14,27394.0,58.0798,58.1577,58.0625,58.1404,27394.0
2016-09-26 15:30:00,67.14,67.19,67.03,67.07,74151.0,58.1404,58.1837,58.0451,58.0798,74151.0
2016-09-26 15:40:00,67.07,67.09,66.96,67.04,91994.0,58.0798,58.0971,57.9845,58.0538,91994.0
2016-09-26 15:50:00,67.03,67.06,66.97,67.02,152016.0,58.0451,58.0711,57.9932,58.0365,152016.0
2016-09-27 09:30:00,67.01,67.11,66.86,67.06,17653.0,58.0278,58.1144,57.8979,58.0711,17653.0
2016-09-27 09:40:00,67.11,67.16,67.02,67.04,20031.0,58.1144,58.1577,58.0365,58.0538,20031.0
2016-09-27 09:50:00,67.02,67.11,66.99,67.05,29593.0,58.0365,58.1144,58.0105,58.0625,29593.0
2016-09-27 10:00:00,67.06,67.27,67.05,67.18,13856.0,58.0711,58.253,58.0625,58.175,13856.0
2016-09-27 10:10:00,67.17,67.25,67.17,67.23,11700.0,58.1664,58.2356,58.1664,58.2183,11700.0
2016-09-27 10:20:00,67.24,67.25,67.2,67.22,13972.0,58.227,58.2356,58.1923,58.2097,13972.0
2016-09-27 10:30:00,67.23,67.24,67.06,67.08,22834.0,58.2183,58.227,58.0711,58.0884,22834.0
2016-09-27 10:40:00,67.07,67.17,67.06,67.15,19683.0,58.0798,58.1664,58.0711,58.149,19683.0
2016-09-27 10:50:00,67.14,67.17,67.02,67.07,31040.0,58.1404,58.1664,58.0365,58.0798,31040.0
2016-09-27 11:00:00,67.07,67.12,67.05,67.11,22845.0,58.0798,58.1231,58.0625,58.1144,22845.0
2016-09-27 11:10:00,67.1,67.17,67.1,67.15,23997.0,58.1057,58.1664,58.1057,58.149,23997.0
2016-09-27 11:20:00,67.15,67.3,67.14,67.27,33694.0,58.149,58.2789,58.1404,58.253,33694.0
2016-09-27 11:30:00,67.28,67.4,67.28,67.4,19788.0,58.2616,58.3655,58.2616,58.3655,19788.0
2016-09-27 11:40:00,67.4,67.41,67.35,67.4,26783.0,58.3655,58.3742,58.3222,58.3655,26783.0
2016-09-27 11:50:00,67.4,67.45,67.37,67.45,19173.0,58.3655,58.4088,58.3396,58.4088,19173.0
2016-09-27 12:00:00,67.45,67.49,67.45,67.45,11471.0,58.4088,58.4435,58.4088,58.4088,11471.0
2016-09-27 12:10:00,67.44,67.48,67.39,67.48,13867.0,58.4002,58.4348,58.3569,58.4348,13867.0
2016-09-27 12:20:00,67.48,67.7,67.48,67.69,32716.0,58.4348,58.6253,58.4348,58.6167,32716.0
2016-09-27 12:30:00,67.7,67.7,67.6,67.61,40647.0,58.6253,58.6253,58.5387,58.5474,40647.0
2016-09-27 12:40:00,67.61,67.64,67.56,67.64,62322.0,58.5474,58.5734,58.5041,58.5734,62322.0
2016-09-27 12:50:00,67.63,67.71,67.63,67.68,13624.0,58.5647,58.634,58.5647,58.608,13624.0
2016-09-27 13:00:00,67.68,67.72,67.65,67.67,17209.0,58.608,58.6426,58.582,58.5993,17209.0
2016-09-27 13:10:00,67.67,67.67,67.58,67.63,86873.0,58.5993,58.5993,58.5214,58.5647,86873.0
2016-09-27 13:20:00,67.62,67.63,67.56,67.59,42239.0,58.556,58.5647,58.5041,58.5301,42239.0
2016-09-27 13:30:00,67.58,67.6,67.53,67.55,39292.0,58.5214,58.5387,58.4781,58.4954,39292.0
2016-09-27 13:40:00,67.56,67.57,67.54,67.56,19255.0,58.5041,58.5127,58.4868,58.5041,19255.0
2016-09-27 13:50:00,67.56,67.59,67.48,67.54,302846.0,58.5041,58.5301,58.4348,58.4868,302846.0
2016-09-27 14:00:00,67.54,67.64,67.47,67.47,75400.0,58.4868,58.5734,58.4262,58.4262,75400.0
2016-09-27 14:10:00,67.47,67.51,67.47,67.49,16250.0,58.4262,58.4608,58.4262,58.4435,16250.0
2016-09-27 14:20:00,67.5,67.51,67.47,67.48,10833.0,58.4521,58.4608,58.4262,58.4348,10833.0
2016-09-27 14:30:00,67.48,67.49,67.43,67.44,51400.0,58.4348,58.4435,58.3915,58.4002,51400.0
2016-09-27 14:40:00,67.44,67.47,67.39,67.4,22676.0,58.4002,58.4262,58.3569,58.3655,22676.0
2016-09-27 14:50:00,67.39,67.48,67.38,67.48,39304.0,58.3569,58.4348,58.3482,58.4348,39304.0
2016-09-27 15:00:00,67.48,67.52,67.47,67.48,27812.0,58.4348,58.4695,58.4262,58.4348,27812.0
2016-09-27 15:10:00,67.48,67.49,67.44,67.48,40525.0,58.4348,58.4435,58.4002,58.4348,40525.0
2016-09-27 15:20:00,67.49,67.49,67.41,67.44,21281.0,58.4435,58.4435,58.3742,58.4002,21281.0
2016-09-27 15:30:00,67.43,67.47,67.39,67.47,35892.0,58.3915,58.4262,58.3569,58.4262,35892.0
2016-09-27 15:40:00,67.47,67.48,67.32,67.34,171883.0,58.4262,58.4348,58.2963,58.3136,171883.0
2016-09-27 15:50:00,67.33,67.43,67.33,67.4,302863.0,58.3049,58.3915,58.3049,58.3655,302863.0
2016-09-28 09:30:00,67.5,67.5,67.29,67.31,26247.0,58.4521,58.4521,58.2703,58.2876,26247.0
2016-09-28 09:40:00,67.31,67.31,67.19,67.22,30631.0,58.2876,58.2876,58.1837,58.2097,30631.0
2016-09-28 09:50:00,67.22,67.37,67.16,67.24,30603.0,58.2097,58.3396,58.1577,58.227,30603.0
2016-09-28 10:00:00,67.25,67.29,67.19,67.28,16123.0,58.2356,58.2703,58.1837,58.2616,16123.0
2016-09-28 10:10:00,67.28,67.29,67.15,67.16,10844.0,58.2616,58.2703,58.149,58.1577,10844.0
2016-09-28 10:20:00,67.16,67.19,67.1,67.13,12037.0,58.1577,58.1837,58.1057,58.1317,12037.0
2016-09-28 10:30:00,67.14,67.21,67.14,67.16,20974.0,58.1404,58.201,58.1404,58.1577,20974.0
2016-09-28 10:40:00,67.16,67.23,67.15,67.16,14139.0,58.1577,58.2183,58.149,58.1577,14139.0
2016-09-28 10:50:00,67.15,67.16,67.1,67.15,34125.0,58.149,58.1577,58.1057,58.149,34125.0
2016-09-28 11:00:00,67.14,67.14,67.04,67.06,16651.0,58.1404,58.1404,58.0538,58.0711,16651.0
2016-09-28 11:10:00,67.06,67.08,67.03,67.07,10493.0,58.0711,58.0884,58.0451,58.0798,10493.0
2016-09-28 11:20:00,67.05,67.07,66.92,66.92,59374.0,58.0625,58.0798,57.9499,57.9499,59374.0
2016-09-28 11:30:00,66.93,66.96,66.79,66.96,82649.0,57.9585,57.9845,57.8373,57.9845,82649.0
2016-09-28 11:40:00,66.97,67.08,66.96,67.02,96658.0,57.9932,58.0884,57.9845,58.0365,96658.0
2016-09-28 11:50:00,67.02,67.07,67.0,67.02,10952.0,58.0365,58.0798,58.0192,58.0365,10952.0
2016-09-28 12:00:00,67.03,67.03,66.88,66.88,41251.0,58.0451,58.0451,57.9152,57.9152,41251.0
2016-09-28 12:10:00,66.88,66.97,66.83,66.83,25171.0,57.9152,57.9932,57.8719,57.8719,25171.0
2016-09-28 12:20:00,66.84,66.88,66.8,66.82,20760.0,57.8806,57.9152,57.846,57.8633,20760.0
2016-09-28 12:30:00,66.83,66.83,66.76,66.81,27067.0,57.8719,57.8719,57.8113,57.8546,27067.0
2016-09-28 12:40:00,66.81,66.89,66.8,66.81,24875.0,57.8546,57.9239,57.846,57.8546,24875.0
2016-09-28 12:50:00,66.82,66.84,66.76,66.83,25563.0,57.8633,57.8806,57.8113,57.8719,25563.0
2016-09-28 13:00:00,66.82,66.83,66.74,66.78,24622.0,57.8633,57.8719,57.794,57.8286,24622.0
2016-09-28 13:10:00,66.78,66.81,66.75,66.78,32741.0,57.8286,57.8546,57.8027,57.8286,32741.0
2016-09-28 13:20:00,66.78,66.86,66.77,66.84,58793.0,57.8286,57.8979,57.82,57.8806,58793.0
2016-09-28 13:30:00,66.85,66.91,66.85,66.88,36898.0,57.8893,57.9412,57.8893,57.9152,36898.0
2016-09-28 13:40:00,66.89,66.91,66.86,66.87,19452.0,57.9239,57.9412,57.8979,57.9066,19452.0
2016-09-28 13:50:00,66.87,66.93,66.87,66.93,16693.0,57.9066,57.9585,57.9066,57.9585,16693.0
2016-09-28 14:00:00,66.94,66.98,66.9,66.95,21336.0,57.9672,58.0018,57.9326,57.9759,21336.0
2016-09-28 14:10:00,66.96,67.13,66.96,67.13,17534.0,57.9845,58.1317,57.9845,58.1317,17534.0
2016-09-28 14:20:00,67.13,67.2,67.08,67.17,21472.0,58.1317,58.1923,58.0884,58.1664,21472.0
2016-09-28 14:30:00,67.17,67.24,67.05,67.08,56364.0,58.1664,58.227,58.0625,58.0884,56364.0
2016-09-28 14:40:00,67.1,67.15,67.06,67.14,26380.0,58.1057,58.149,58.0711,58.1404,26380.0
2016-09-28 14:50:00,67.14,67.16,67.06,67.07,41500.0,58.1404,58.1577,58.0711,58.0798,41500.0
2016-09-28 15:00:00,67.08,67.09,67.02,67.05,46999.0,58.0884,58.0971,58.0365,58.0625,46999.0
2016-09-28 15:10:00,67.05,67.08,67.04,67.07,34741.0,58.0625,58.0884,58.0538,58.0798,34741.0
2016-09-28 15:20:00,67.07,67.12,67.04,67.06,26166.0,58.0798,58.1231,58.0538,58.0711,26166.0
2016-09-28 15:30:00,67.06,67.18,67.04,67.17,30641.0,58.0711,58.175,58.0538,58.1664,30641.0
2016-09-28 15:40:00,67.18,67.23,67.17,67.19,140690.0,58.175,58.2183,58.1664,58.1837,140690.0
2016-09-28 15:50:00,67.19,67.29,67.18,67.23,163540.0,58.1837,58.2703,58.175,58.2183,163540.0
2016-09-29 09:30:00,67.27,67.27,67.07,67.13,26790.0,58.253,58.253,58.0798,58.1317,26790.0
2016-09-29 09:40:00,67.1,67.21,66.96,67.2,32708.0,58.1057,58.201,57.9845,58.1923,32708.0
2016-09-29 09:50:00,67.2,67.24,67.12,67.13,15549.0,58.1923,58.227,58.1231,58.1317,15549.0
2016-09-29 10:00:00,67.12,67.32,67.12,67.16,29264.0,58.1231,58.2963,58.1231,58.1577,29264.0
2016-09-29 10:10:00,67.16,67.31,67.14,67.3,29313.0,58.1577,58.2876,58.1404,58.2789,29313.0
2016-09-29 10:20:00,67.29,67.33,67.25,67.25,14028.0,58.2703,58.3049,58.2356,58.2356,14028.0
2016-09-29 10:30:00,67.26,67.31,67.24,67.28,8997.0,58.2443,58.2876,58.227,58.2616,8997.0
2016-09-29 10:40:00,67.29,67.33,67.19,67.21,17344.0,58.2703,58.3049,58.1837,58.201,17344.0
2016-09-29 10:50:00,67.2,67.26,67.12,67.12,24174.0,58.1923,58.2443,58.1231,58.1231,24174.0
2016-09-29 11:00:00,67.12,67.14,67.06,67.09,26589.0,58.1231,58.1404,58.0711,58.0971,26589.0
2016-09-29 11:10:00,67.09,67.09,66.97,67.01,44380.0,58.0971,58.0971,57.9932,58.0278,44380.0
2016-09-29 11:20:00,67.01,67.16,67.01,67.14,14698.0,58.0278,58.1577,58.0278,58.1404,14698.0
2016-09-29 11:30:00,67.14,67.25,67.13,67.18,9842.0,58.1404,58.2356,58.1317,58.175,9842.0
2016-09-29 11:40:00,67.17,67.21,67.16,67.19,10059.0,58.1664,58.201,58.1577,58.1837,10059.0
2016-09-29 11:50:00,67.2,67.25,67.19,67.23,21266.0,58.1923,58.2356,58.1837,58.2183,21266.0
2016-09-29 12:00:00,67.23,67.43,67.21,67.4,87063.0,58.2183,58.3915,58.201,58.3655,87063.0
2016-09-29 12:10:00,67.4,67.41,67.31,67.32,18234.0,58.3655,58.3742,58.2876,58.2963,18234.0
2016-09-29 12:20:00,67.31,67.35,67.29,67.3,13675.0,58.2876,58.3222,58.2703,58.2789,13675.0
2016-09-29 12:30:00,67.3,67.32,67.15,67.15,26698.0,58.2789,58.2963,58.149,58.149,26698.0
2016-09-29 12:40:00,67.13,67.13,66.86,66.86,27488.0,58.1317,58.1317,57.8979,57.8979,27488.0
2016-09-29 12:50:00,66.85,66.85,66.67,66.71,28985.0,57.8893,57.8893,57.7334,57.768,28985.0
2016-09-29 13:00:00,66.73,66.76,66.55,66.76,31875.0,57.7853,57.8113,57.6295,57.8113,31875.0
2016-09-29 13:10:00,66.74,66.84,66.64,66.65,21978.0,57.794,57.8806,57.7074,57.7161,21978.0
2016-09-29 13:20:00,66.64,66.72,66.59,66.66,19000.0,57.7074,57.7767,57.6641,57.7247,19000.0
2016-09-29 13:30:00,66.66,66.7,66.6,66.64,17605.0,57.7247,57.7594,57.6728,57.7074,17605.0
2016-09-29 13:40:00,66.64,66.64,66.53,66.56,13964.0,57.7074,57.7074,57.6122,57.6381,13964.0
2016-09-29 13:50:00,66.56,66.57,66.28,66.37,39221.0,57.6381,57.6468,57.3957,57.4736,39221.0
2016-09-29 14:00:00,66.37,66.49,66.34,66.48,15919.0,57.4736,57.5775,57.4476,57.5689,15919.0
2016-09-29 14:10:00,66.49,66.57,66.39,66.54,25392.0,57.5775,57.6468,57.4909,57.6208,25392.0
2016-09-29 14:20:00,66.55,66.73,66.54,66.72,20247.0,57.6295,57.7853,57.6208,57.7767,20247.0
2016-09-29 14:30:00,66.72,66.78,66.64,66.74,26125.0,57.7767,57.8286,57.7074,57.794,26125.0
2016-09-29 14:40:00,66.74,66.8,66.66,66.78,34087.0,57.794,57.846,57.7247,57.8286,34087.0
2016-09-29 14:50:00,66.78,66.79,66.62,66.64,17898.0,57.8286,57.8373,57.6901,57.7074,17898.0
2016-09-29 15:00:00,66.63,66.71,66.58,66.69,19227.0,57.6987,57.768,57.6555,57.7507,19227.0
2016-09-29 15:10:00,66.69,66.69,66.59,66.59,22872.0,57.7507,57.7507,57.6641,57.6641,22872.0
2016-09-29 15:20:00,66.59,66.6,66.45,66.59,52465.0,57.6641,57.6728,57.5429,57.6641,52465.0
2016-09-29 15:30:00,66.59,66.68,66.57,66.68,69692.0,57.6641,57.742,57.6468,57.742,69692.0
2016-09-29 15:40:00,66.68,66.7,66.56,66.57,78736.0,57.742,57.7594,57.6381,57.6468,78736.0
2016-09-29 15:50:00,66.56,66.58,66.38,66.4,269439.0,57.6381,57.6555,57.4823,57.4996,269439.0
2016-09-30 09:30:00,66.57,67.15,66.57,67.1,42737.0,57.6468,58.149,57.6468,58.1057,42737.0
2016-09-30 09:40:00,67.1,67.19,67.0,67.09,43314.0,58.1057,58.1837,58.0192,58.0971,43314.0
2016-09-30 09:50:00,67.08,67.13,66.88,66.88,59053.0,58.0884,58.1317,57.9152,57.9152,59053.0
2016-09-30 10:00:00,66.89,67.14,66.85,67.09,58426.0,57.9239,58.1404,57.8893,58.0971,58426.0
2016-09-30 10:10:00,67.1,67.2,67.07,67.12,52785.0,58.1057,58.1923,58.0798,58.1231,52785.0
2016-09-30 10:20:00,67.13,67.18,67.0,67.0,53517.0,58.1317,58.175,58.0192,58.0192,53517.0
2016-09-30 10:30:00,67.0,67.1,66.95,67.0,66106.0,58.0192,58.1057,57.9759,58.0192,66106.0
2016-09-30 10:40:00,67.0,67.01,66.89,66.9,38714.0,58.0192,58.0278,57.9239,57.9326,38714.0
2016-09-30 10:50:00,66.9,66.94,66.85,66.92,51186.0,57.9326,57.9672,57.8893,57.9499,51186.0
2016-09-30 11:00:00,66.92,67.03,66.9,66.99,63806.0,57.9499,58.0451,57.9326,58.0105,63806.0
2016-09-30 11:10:00,67.0,67.16,66.99,67.05,49558.0,58.0192,58.1577,58.0105,58.0625,49558.0
2016-09-30 11:20:00,67.06,67.09,67.0,67.02,29054.0,58.0711,58.0971,58.0192,58.0365,29054.0
2016-09-30 11:30:00,67.03,67.06,66.94,66.95,34096.0,58.0451,58.0711,57.9672,57.9759,34096.0
2016-09-30 11:40:00,66.94,67.02,66.93,67.0,23281.0,57.9672,58.0365,57.9585,58.0192,23281.0
2016-09-30 11:50:00,67.03,67.07,67.0,67.0,21290.0,58.0451,58.0798,58.0192,58.0192,21290.0
2016-09-30 12:00:00,67.0,67.07,66.96,67.06,97501.0,58.0192,58.0798,57.9845,58.0711,97501.0
2016-09-30 12:10:00,67.07,67.24,67.07,67.24,30435.0,58.0798,58.227,58.0798,58.227,30435.0
2016-09-30 12:20:00,67.25,67.26,67.21,67.22,48050.0,58.2356,58.2443,58.201,58.2097,48050.0
2016-09-30 12:30:00,67.21,67.31,67.2,67.31,29570.0,58.201,58.2876,58.1923,58.2876,29570.0
2016-09-30 12:40:00,67.3,67.32,67.21,67.25,19064.0,58.2789,58.2963,58.201,58.2356,19064.0
2016-09-30 12:50:00,67.25,67.31,67.18,67.19,30396.0,58.2356,58.2876,58.175,58.1837,30396.0
2016-09-30 13:00:00,67.18,67.24,67.17,67.18,22422.0,58.175,58.227,58.1664,58.175,22422.0
2016-09-30 13:10:00,67.19,67.27,67.18,67.24,17307.0,58.1837,58.253,58.175,58.227,17307.0
2016-09-30 13:20:00,67.24,67.26,67.17,67.18,18839.0,58.227,58.2443,58.1664,58.175,18839.0
2016-09-30 13:30:00,67.17,67.22,67.16,67.2,16646.0,58.1664,58.2097,58.1577,58.1923,16646.0
2016-09-30 13:40:00,67.2,67.27,67.19,67.24,42863.0,58.1923,58.253,58.1837,58.227,42863.0
2016-09-30 13:50:00,67.24,67.28,67.23,67.25,51175.0,58.227,58.2616,58.2183,58.2356,51175.0
2016-09-30 14:00:00,67.24,67.33,67.24,67.28,18445.0,58.227,58.3049,58.227,58.2616,18445.0
2016-09-30 14:10:00,67.29,67.4,67.28,67.39,29677.0,58.2703,58.3655,58.2616,58.3569,29677.0
2016-09-30 14:20:00,67.38,67.44,67.37,67.42,43509.0,58.3482,58.4002,58.3396,58.3829,43509.0
2016-09-30 14:30:00,67.42,67.45,67.38,67.44,31617.0,58.3829,58.4088,58.3482,58.4002,31617.0
2016-09-30 14:40:00,67.44,67.47,67.44,67.44,56469.0,58.4002,58.4262,58.4002,58.4002,56469.0
2016-09-30 14:50:00,67.44,67.45,67.37,67.42,36876.0,58.4002,58.4088,58.3396,58.3829,36876.0
2016-09-30 15:00:00,67.42,67.47,67.42,67.45,38069.0,58.3829,58.4262,58.3829,58.4088,38069.0
2016-09-30 15:10:00,67.45,67.48,67.43,67.45,35270.0,58.4088,58.4348,58.3915,58.4088,35270.0
2016-09-30 15:20:00,67.45,67.46,67.42,67.45,46061.0,58.4088,58.4175,58.3829,58.4088,46061.0
2016-09-30 15:30:00,67.45,67.46,67.37,67.4,77428.0,58.4088,58.4175,58.3396,58.3655,77428.0
2016-09-30 15:40:00,67.4,67.47,67.36,67.43,120138.0,58.3655,58.4262,58.3309,58.3915,120138.0
2016-09-30 15:50:00,67.42,67.45,67.24,67.24,194256.0,58.3829,58.4088,58.227,58.227,194256.0
2016-10-03 09:30:00,67.02,67.1,66.85,66.94,36525.0,58.0365,58.1057,57.8893,57.9672,36525.0
2016-10-03 09:40:00,66.91,66.94,66.76,66.8,17758.0,57.9412,57.9672,57.8113,57.846,17758.0
2016-10-03 09:50:00,66.78,66.87,66.78,66.83,16730.0,57.8286,57.9066,57.8286,57.8719,16730.0
2016-10-03 10:00:00,66.87,67.0,66.75,66.84,33755.0,57.9066,58.0192,57.8027,57.8806,33755.0
2016-10-03 10:10:00,66.83,66.83,66.63,66.82,89015.0,57.8719,57.8719,57.6987,57.8633,89015.0
2016-10-03 10:20:00,66.82,66.9,66.77,66.86,22446.0,57.8633,57.9326,57.82,57.8979,22446.0
2016-10-03 10:30:00,66.85,66.95,66.84,66.93,33083.0,57.8893,57.9759,57.8806,57.9585,33083.0
2016-10-03 10:40:00,66.92,67.0,66.87,66.99,26980.0,57.9499,58.0192,57.9066,58.0105,26980.0
2016-10-03 10:50:00,66.99,67.04,66.99,66.99,18297.0,58.0105,58.0538,58.0105,58.0105,18297.0
2016-10-03 11:00:00,67.0,67.01,66.84,66.87,22345.0,58.0192,58.0278,57.8806,57.9066,22345.0
2016-10-03 11:10:00,66.86,66.9,66.81,66.81,19893.0,57.8979,57.9326,57.8546,57.8546,19893.0
2016-10-03 11:20:00,66.82,66.9,66.8,66.87,18024.0,57.8633,57.9326,57.846,57.9066,18024.0
2016-10-03 11:30:00,66.86,66.92,66.82,66.85,34142.0,57.8979,57.9499,57.8633,57.8893,34142.0
2016-10-03 11:40:00,66.84,66.89,66.84,66.84,20092.0,57.8806,57.9239,57.8806,57.8806,20092.0
2016-10-03 11:50:00,66.83,66.87,66.77,66.86,33910.0,57.8719,57.9066,57.82,57.8979,33910.0
2016-10-03 12:00:00,66.85,66.93,66.82,66.91,24243.0,57.8893,57.9585,57.8633,57.9412,24243.0
2016-10-03 12:10:00,66.9,66.91,66.81,66.84,19269.0,57.9326,57.9412,57.8546,57.8806,19269.0
2016-10-03 12:20:00,66.84,66.84,66.73,66.77,16841.0,57.8806,57.8806,57.7853,57.82,16841.0
2016-10-03 12:30:00,66.76,66.79,66.74,66.74,14465.0,57.8113,57.8373,57.794,57.794,14465.0
2016-10-03 12:40:00,66.73,66.82,66.73,66.76,18186.0,57.7853,57.8633,57.7853,57.8113,18186.0
2016-10-03 12:50:00,66.76,66.85,66.74,66.84,11194.0,57.8113,57.8893,57.794,57.8806,11194.0
2016-10-03 13:00:00,66.84,66.86,66.8,66.82,12159.0,57.8806,57.8979,57.846,57.8633,12159.0
2016-10-03 13:10:00,66.82,66.85,66.78,66.83,17693.0,57.8633,57.8893,57.8286,57.8719,17693.0
2016-10-03 13:20:00,66.83,66.91,66.83,66.89,13259.0,57.8719,57.9412,57.8719,57.9239,13259.0
2016-10-03 13:30:00,66.88,66.9,66.83,66.84,21362.0,57.9152,57.9326,57.8719,57.8806,21362.0
2016-10-03 13:40:00,66.84,66.89,66.83,66.89,15339.0,57.8806,57.9239,57.8719,57.9239,15339.0
2016-10-03 13:50:00,66.89,66.92,66.85,66.91,16694.0,57.9239,57.9499,57.8893,57.9412,16694.0
2016-10-03 14:00:00,66.93,66.98,66.9,66.97,17715.0,57.9585,58.0018,57.9326,57.9932,17715.0
2016-10-03 14:10:00,66.98,66.98,66.89,66.92,16102.0,58.0018,58.0018,57.9239,57.9499,16102.0
2016-10-03 14:20:00,66.92,67.0,66.9,66.93,15982.0,57.9499,58.0192,57.9326,57.9585,15982.0
2016-10-03 14:30:00,66.92,66.99,66.91,66.94,22564.0,57.9499,58.0105,57.9412,57.9672,22564.0
2016-10-03 14:40:00,66.93,66.94,66.88,66.9,16187.0,57.9585,57.9672,57.9152,57.9326,16187.0
2016-10-03 14:50:00,66.9,66.94,66.85,66.94,24617.0,57.9326,57.9672,57.8893,57.9672,24617.0
2016-10-03 15:00:00,66.94,66.95,66.89,66.95,17373.0,57.9672,57.9759,57.9239,57.9759,17373.0
2016-10-03 15:10:00,66.95,66.99,66.93,66.99,14100.0,57.9759,58.0105,57.9585,58.0105,14100.0
2016-10-03 15:20:00,66.99,67.0,66.94,66.98,29774.0,58.0105,58.0192,57.9672,58.0018,29774.0
2016-10-03 15:30:00,66.98,67.04,66.95,66.99,71357.0,58.0018,58.0538,57.9759,58.0105,71357.0
2016-10-03 15:40:00,67.0,67.07,66.99,67.03,67065.0,58.0192,58.0798,58.0105,58.0451,67065.0
2016-10-03 15:50:00,67.03,67.04,66.94,66.97,134683.0,58.0451,58.0538,57.9672,57.9932,134683.0
2016-10-04 09:30:00,66.92,66.96,66.56,66.68,56931.0,57.9499,57.9845,57.6381,57.742,56931.0
2016-10-04 09:40:00,66.69,66.7,66.49,66.58,49932.0,57.7507,57.7594,57.5775,57.6555,49932.0
2016-10-04 09:50:00,66.58,66.62,66.49,66.62,29098.0,57.6555,57.6901,57.5775,57.6901,29098.0
2016-10-04 10:00:00,66.62,66.62,66.43,66.43,37706.0,57.6901,57.6901,57.5256,57.5256,37706.0
2016-10-04 10:10:00,66.44,66.45,66.25,66.28,34062.0,57.5342,57.5429,57.3697,57.3957,34062.0
2016-10-04 10:20:00,66.29,66.41,66.27,66.37,24295.0,57.4043,57.5082,57.387,57.4736,24295.0
2016-10-04 10:30:00,66.38,66.53,66.37,66.52,20711.0,57.4823,57.6122,57.4736,57.6035,20711.0
2016-10-04 10:40:00,66.51,66.61,66.5,66.54,13687.0,57.5948,57.6814,57.5862,57.6208,13687.0
2016-10-04 10:50:00,66.55,66.65,66.49,66.55,28233.0,57.6295,57.7161,57.5775,57.6295,28233.0
2016-10-04 11:00:00,66.55,66.56,66.27,66.29,35336.0,57.6295,57.6381,57.387,57.4043,35336.0
2016-10-04 11:10:00,66.29,66.35,66.22,66.26,25894.0,57.4043,57.4563,57.3437,57.3783,25894.0
2016-10-04 11:20:00,66.26,66.5,66.24,66.48,27717.0,57.3783,57.5862,57.361,57.5689,27717.0
2016-10-04 11:30:00,66.48,66.68,66.46,66.46,42106.0,57.5689,57.742,57.5515,57.5515,42106.0
2016-10-04 11:40:00,66.45,66.65,66.45,66.52,42209.0,57.5429,57.7161,57.5429,57.6035,42209.0
2016-10-04 11:50:00,66.51,66.55,66.4,66.48,19661.0,57.5948,57.6295,57.4996,57.5689,19661.0
2016-10-04 12:00:00,66.48,66.55,66.45,66.52,21255.0,57.5689,57.6295,57.5429,57.6035,21255.0
2016-10-04 12:10:00,66.52,66.67,66.48,66.63,28706.0,57.6035,57.7334,57.5689,57.6987,28706.0
2016-10-04 12:20:00,66.62,66.68,66.57,66.64,13901.0,57.6901,57.742,57.6468,57.7074,13901.0
2016-10-04 12:30:00,66.64,66.65,66.53,66.62,26393.0,57.7074,57.7161,57.6122,57.6901,26393.0
2016-10-04 12:40:00,66.62,66.69,66.53,66.54,15773.0,57.6901,57.7507,57.6122,57.6208,15773.0
2016-10-04 12:50:00,66.56,66.57,66.49,66.52,14255.0,57.6381,57.6468,57.5775,57.6035,14255.0
2016-10-04 13:00:00,66.51,66.53,66.35,66.36,17041.0,57.5948,57.6122,57.4563,57.4649,17041.0
2016-10-04 13:10:00,66.36,66.44,66.35,66.4,11772.0,57.4649,57.5342,57.4563,57.4996,11772.0
2016-10-04 13:20:00,66.4,66.4,66.22,66.28,76029.0,57.4996,57.4996,57.3437,57.3957,76029.0
2016-10-04 13:30:00,66.27,66.3,66.19,66.27,171994.0,57.387,57.413,57.3177,57.387,171994.0
2016-10-04 13:40:00,66.28,66.28,66.14,66.19,45302.0,57.3957,57.3957,57.2744,57.3177,45302.0
2016-10-04 13:50:00,66.19,66.2,66.11,66.17,26703.0,57.3177,57.3264,57.2485,57.3004,26703.0
2016-10-04 14:00:00,66.17,66.46,66.17,66.4,34909.0,57.3004,57.5515,57.3004,57.4996,34909.0
2016-10-04 14:10:00,66.4,66.51,66.39,66.46,33040.0,57.4996,57.5948,57.4909,57.5515,33040.0
2016-10-04 14:20:00,66.46,66.5,66.26,66.28,65969.0,57.5515,57.5862,57.3783,57.3957,65969.0
2016-10-04 14:30:00,66.28,66.4,66.27,66.39,31093.0,57.3957,57.4996,57.387,57.4909,31093.0
2016-10-04 14:40:00,66.38,66.4,66.32,66.33,31024.0,57.4823,57.4996,57.4303,57.439,31024.0
2016-10-04 14:50:00,66.32,66.35,66.19,66.2,35702.0,57.4303,57.4563,57.3177,57.3264,35702.0
2016-10-04 15:00:00,66.2,66.24,66.18,66.2,69692.0,57.3264,57.361,57.3091,57.3264,69692.0
2016-10-04 15:10:00,66.2,66.33,66.2,66.31,70778.0,57.3264,57.439,57.3264,57.4216,70778.0
2016-10-04 15:20:00,66.31,66.4,66.3,66.38,117732.0,57.4216,57.4996,57.413,57.4823,117732.0
2016-10-04 15:30:00,66.38,66.41,66.34,66.4,82456.0,57.4823,57.5082,57.4476,57.4996,82456.0
2016-10-04 15:40:00,66.4,66.44,66.34,66.34,140684.0,57.4996,57.5342,57.4476,57.4476,140684.0
2016-10-04 15:50:00,66.34,66.37,66.28,66.35,184829.0,57.4476,57.4736,57.3957,57.4563,184829.0
2016-10-05 09:30:00,66.53,66.92,66.53,66.78,42208.0,57.6122,57.9499,57.6122,57.8286,42208.0
2016-10-05 09:40:00,66.78,66.9,66.78,66.79,41493.0,57.8286,57.9326,57.8286,57.8373,41493.0
2016-10-05 09:50:00,66.8,66.82,66.74,66.8,29730.0,57.846,57.8633,57.794,57.846,29730.0
2016-10-05 10:00:00,66.8,66.85,66.76,66.8,32732.0,57.846,57.8893,57.8113,57.846,32732.0
2016-10-05 10:10:00,66.81,66.81,66.66,66.66,28433.0,57.8546,57.8546,57.7247,57.7247,28433.0
2016-10-05 10:20:00,66.66,66.77,66.64,66.76,19578.0,57.7247,57.82,57.7074,57.8113,19578.0
2016-10-05 10:30:00,66.75,66.76,66.6,66.67,83276.0,57.8027,57.8113,57.6728,57.7334,83276.0
2016-10-05 10:40:00,66.66,66.66,66.36,66.36,99665.0,57.7247,57.7247,57.4649,57.4649,99665.0
2016-10-05 10:50:00,66.37,66.59,66.36,66.59,30731.0,57.4736,57.6641,57.4649,57.6641,30731.0
2016-10-05 11:00:00,66.59,66.6,66.53,66.58,38791.0,57.6641,57.6728,57.6122,57.6555,38791.0
2016-10-05 11:10:00,66.58,66.6,66.48,66.49,26927.0,57.6555,57.6728,57.5689,57.5775,26927.0
2016-10-05 11:20:00,66.5,66.6,66.5,66.56,29380.0,57.5862,57.6728,57.5862,57.6381,29380.0
2016-10-05 11:30:00,66.57,66.61,66.45,66.46,34305.0,57.6468,57.6814,57.5429,57.5515,34305.0
2016-10-05 11:40:00,66.47,66.53,66.45,66.48,19066.0,57.5602,57.6122,57.5429,57.5689,19066.0
2016-10-05 11:50:00,66.48,66.55,66.48,66.5,20981.0,57.5689,57.6295,57.5689,57.5862,20981.0
2016-10-05 12:00:00,66.51,66.54,66.44,66.47,59648.0,57.5948,57.6208,57.5342,57.5602,59648.0
2016-10-05 12:10:00,66.47,66.49,66.44,66.47,17479.0,57.5602,57.5775,57.5342,57.5602,17479.0
2016-10-05 12:20:00,66.46,66.5,66.42,66.42,13227.0,57.5515,57.5862,57.5169,57.5169,13227.0
2016-10-05 12:30:00,66.43,66.45,66.39,66.44,19698.0,57.5256,57.5429,57.4909,57.5342,19698.0
2016-10-05 12:40:00,66.42,66.47,66.4,66.42,11976.0,57.5169,57.5602,57.4996,57.5169,11976.0
2016-10-05 12:50:00,66.43,66.47,66.43,66.47,10428.0,57.5256,57.5602,57.5256,57.5602,10428.0
2016-10-05 13:00:00,66.47,66.54,66.45,66.49,23962.0,57.5602,57.6208,57.5429,57.5775,23962.0
2016-10-05 13:10:00,66.5,66.51,66.44,66.48,19404.0,57.5862,57.5948,57.5342,57.5689,19404.0
2016-10-05 13:20:00,66.49,66.51,66.45,66.46,18186.0,57.5775,57.5948,57.5429,57.5515,18186.0
2016-10-05 13:30:00,66.45,66.46,66.39,66.4,33493.0,57.5429,57.5515,57.4909,57.4996,33493.0
2016-10-05 13:40:00,66.4,66.43,66.39,66.41,31692.0,57.4996,57.5256,57.4909,57.5082,31692.0
2016-10-05 13:50:00,66.42,66.42,66.36,66.4,54890.0,57.5169,57.5169,57.4649,57.4996,54890.0
2016-10-05 14:00:00,66.4,66.4,66.33,66.34,33181.0,57.4996,57.4996,57.439,57.4476,33181.0
2016-10-05 14:10:00,66.34,66.4,66.33,66.38,45107.0,57.4476,57.4996,57.439,57.4823,45107.0
2016-10-05 14:20:00,66.38,66.39,66.33,66.34,32200.0,57.4823,57.4909,57.439,57.4476,32200.0
2016-10-05 14:30:00,66.35,66.38,66.34,66.38,23867.0,57.4563,57.4823,57.4476,57.4823,23867.0
2016-10-05 14:40:00,66.38,66.46,66.37,66.42,30738.0,57.4823,57.5515,57.4736,57.5169,30738.0
2016-10-05 14:50:00,66.42,66.43,66.35,66.35,20449.0,57.5169,57.5256,57.4563,57.4563,20449.0
2016-10-05 15:00:00,66.36,66.43,66.31,66.41,73120.0,57.4649,57.5256,57.4216,57.5082,73120.0
2016-10-05 15:10:00,66.42,66.46,66.33,66.35,63403.0,57.5169,57.5515,57.439,57.4563,63403.0
2016-10-05 15:20:00,66.34,66.36,66.19,66.24,147833.0,57.4476,57.4649,57.3177,57.361,147833.0
2016-10-05 15:30:00,66.23,66.4,66.22,66.39,77723.0,57.3524,57.4996,57.3437,57.4909,77723.0
2016-10-05 15:40:00,66.39,66.45,66.35,66.35,88108.0,57.4909,57.5429,57.4563,57.4563,88108.0
2016-10-05 15:50:00,66.36,66.38,66.31,66.33,122655.0,57.4649,57.4823,57.4216,57.439,122655.0
2016-10-06 09:30:00,65.97,66.03,65.6,65.74,45282.0,57.4198,57.472,57.0977,57.2196,45282.0
2016-10-06 09:40:00,65.74,66.08,65.72,66.04,48061.0,57.2196,57.5155,57.2022,57.4807,48061.0
2016-10-06 09:50:00,66.04,66.04,65.87,65.89,47539.0,57.4807,57.4807,57.3327,57.3501,47539.0
2016-10-06 10:00:00,65.88,66.1,65.88,66.05,65107.0,57.3414,57.5329,57.3414,57.4894,65107.0
2016-10-06 10:10:00,66.06,66.06,65.96,66.04,46685.0,57.4981,57.4981,57.4111,57.4807,46685.0
2016-10-06 10:20:00,66.03,66.05,65.96,65.97,25171.0,57.472,57.4894,57.4111,57.4198,25171.0
2016-10-06 10:30:00,65.96,66.07,65.96,66.04,26222.0,57.4111,57.5068,57.4111,57.4807,26222.0
2016-10-06 10:40:00,66.04,66.05,65.99,66.0,20728.0,57.4807,57.4894,57.4372,57.4459,20728.0
2016-10-06 10:50:00,66.0,66.06,65.98,66.02,21362.0,57.4459,57.4981,57.4285,57.4633,21362.0
2016-10-06 11:00:00,66.02,66.03,65.9,65.91,17889.0,57.4633,57.472,57.3589,57.3676,17889.0
2016-10-06 11:10:00,65.91,65.97,65.9,65.95,16023.0,57.3676,57.4198,57.3589,57.4024,16023.0
2016-10-06 11:20:00,65.95,66.08,65.94,66.08,20892.0,57.4024,57.5155,57.3937,57.5155,20892.0
2016-10-06 11:30:00,66.08,66.09,65.98,66.0,20830.0,57.5155,57.5242,57.4285,57.4459,20830.0
2016-10-06 11:40:00,66.0,66.15,65.96,66.1,19209.0,57.4459,57.5765,57.4111,57.5329,19209.0
2016-10-06 11:50:00,66.1,66.16,66.09,66.1,21780.0,57.5329,57.5852,57.5242,57.5329,21780.0
2016-10-06 12:00:00,66.11,66.23,66.11,66.2,23462.0,57.5416,57.6461,57.5416,57.62,23462.0
2016-10-06 12:10:00,66.2,66.23,66.15,66.2,11518.0,57.62,57.6461,57.5765,57.62,11518.0
2016-10-06 12:20:00,66.19,66.27,66.16,66.25,40980.0,57.6113,57.6809,57.5852,57.6635,40980.0
2016-10-06 12:30:00,66.24,66.32,66.23,66.26,58666.0,57.6548,57.7244,57.6461,57.6722,58666.0
2016-10-06 12:40:00,66.25,66.37,66.24,66.37,99990.0,57.6635,57.7679,57.6548,57.7679,99990.0
2016-10-06 12:50:00,66.37,66.47,66.36,66.46,40913.0,57.7679,57.855,57.7592,57.8463,40913.0
2016-10-06 13:00:00,66.46,66.54,66.44,66.52,25562.0,57.8463,57.9159,57.8289,57.8985,25562.0
2016-10-06 13:10:00,66.51,66.57,66.49,66.56,24396.0,57.8898,57.942,57.8724,57.9333,24396.0
2016-10-06 13:20:00,66.55,66.61,66.54,66.59,20518.0,57.9246,57.9768,57.9159,57.9594,20518.0
2016-10-06 13:30:00,66.59,66.61,66.52,66.52,20748.0,57.9594,57.9768,57.8985,57.8985,20748.0
2016-10-06 13:40:00,66.52,66.54,66.36,66.51,117831.0,57.8985,57.9159,57.7592,57.8898,117831.0
2016-10-06 13:50:00,66.52,66.53,66.45,66.45,64062.0,57.8985,57.9072,57.8376,57.8376,64062.0
2016-10-06 14:00:00,66.45,66.48,66.43,66.45,92812.0,57.8376,57.8637,57.8202,57.8376,92812.0
2016-10-06 14:10:00,66.45,66.47,66.43,66.45,40096.0,57.8376,57.855,57.8202,57.8376,40096.0
2016-10-06 14:20:00,66.45,66.6,66.44,66.58,44746.0,57.8376,57.9681,57.8289,57.9507,44746.0
2016-10-06 14:30:00,66.58,66.58,66.48,66.49,89933.0,57.9507,57.9507,57.8637,57.8724,89933.0
2016-10-06 14:40:00,66.49,66.5,66.44,66.47,24028.0,57.8724,57.8811,57.8289,57.855,24028.0
2016-10-06 14:50:00,66.46,66.5,66.43,66.44,35696.0,57.8463,57.8811,57.8202,57.8289,35696.0
2016-10-06 15:00:00,66.45,66.51,66.43,66.45,61193.0,57.8376,57.8898,57.8202,57.8376,61193.0
2016-10-06 15:10:00,66.45,66.51,66.44,66.44,37150.0,57.8376,57.8898,57.8289,57.8289,37150.0
2016-10-06 15:20:00,66.45,66.54,66.44,66.53,38438.0,57.8376,57.9159,57.8289,57.9072,38438.0
2016-10-06 15:30:00,66.52,66.54,66.47,66.52,74407.0,57.8985,57.9159,57.855,57.8985,74407.0
2016-10-06 15:40:00,66.53,66.53,66.43,66.44,104970.0,57.9072,57.9072,57.8202,57.8289,104970.0
2016-10-06 15:50:00,66.44,66.44,66.37,66.4,198022.0,57.8289,57.8289,57.7679,57.794,198022.0
2016-10-07 09:30:00,66.49,66.87,66.32,66.67,50333.0,57.8724,58.2031,57.7244,58.0291,50333.0
2016-10-07 09:40:00,66.67,66.69,66.56,66.6,55190.0,58.0291,58.0465,57.9333,57.9681,55190.0
2016-10-07 09:50:00,66.61,66.73,66.56,66.7,45890.0,57.9768,58.0813,57.9333,58.0552,45890.0
2016-10-07 10:00:00,66.71,66.78,66.65,66.77,52408.0,58.0639,58.1248,58.0116,58.1161,52408.0
2016-10-07 10:10:00,66.76,66.85,66.67,66.72,38595.0,58.1074,58.1857,58.0291,58.0726,38595.0
2016-10-07 10:20:00,66.71,66.74,66.62,66.74,28473.0,58.0639,58.09,57.9855,58.09,28473.0
2016-10-07 10:30:00,66.74,66.78,66.66,66.78,35621.0,58.09,58.1248,58.0204,58.1248,35621.0
2016-10-07 10:40:00,66.78,66.78,66.63,66.68,45066.0,58.1248,58.1248,57.9942,58.0378,45066.0
2016-10-07 10:50:00,66.68,66.69,66.59,66.61,29296.0,58.0378,58.0465,57.9594,57.9768,29296.0
2016-10-07 11:00:00,66.62,66.64,66.55,66.6,30801.0,57.9855,58.0029,57.9246,57.9681,30801.0
2016-10-07 11:10:00,66.61,66.64,66.56,66.62,22589.0,57.9768,58.0029,57.9333,57.9855,22589.0
2016-10-07 11:20:00,66.62,66.63,66.55,66.55,27350.0,57.9855,57.9942,57.9246,57.9246,27350.0
2016-10-07 11:30:00,66.54,66.54,66.32,66.35,24298.0,57.9159,57.9159,57.7244,57.7505,24298.0
2016-10-07 11:40:00,66.35,66.38,66.22,66.26,28690.0,57.7505,57.7766,57.6374,57.6722,28690.0
2016-10-07 11:50:00,66.27,66.37,66.25,66.36,25476.0,57.6809,57.7679,57.6635,57.7592,25476.0
2016-10-07 12:00:00,66.36,66.47,66.28,66.35,37668.0,57.7592,57.855,57.6896,57.7505,37668.0
2016-10-07 12:10:00,66.36,66.4,66.28,66.37,32568.0,57.7592,57.794,57.6896,57.7679,32568.0
2016-10-07 12:20:00,66.37,66.43,66.31,66.41,35317.0,57.7679,57.8202,57.7157,57.8028,35317.0
2016-10-07 12:30:00,66.41,66.45,66.36,66.4,85545.0,57.8028,57.8376,57.7592,57.794,85545.0
2016-10-07 12:40:00,66.4,66.56,66.4,66.55,25166.0,57.794,57.9333,57.794,57.9246,25166.0
2016-10-07 12:50:00,66.54,66.58,66.52,66.57,19077.0,57.9159,57.9507,57.8985,57.942,19077.0
2016-10-07 13:00:00,66.58,66.59,66.47,66.49,29767.0,57.9507,57.9594,57.855,57.8724,29767.0
2016-10-07 13:10:00,66.49,66.5,66.45,66.46,18503.0,57.8724,57.8811,57.8376,57.8463,18503.0
2016-10-07 13:20:00,66.46,66.61,66.44,66.59,23600.0,57.8463,57.9768,57.8289,57.9594,23600.0
2016-10-07 13:30:00,66.59,66.67,66.56,66.66,16176.0,57.9594,58.0291,57.9333,58.0204,16176.0
2016-10-07 13:40:00,66.67,66.72,66.64,66.67,26657.0,58.0291,58.0726,58.0029,58.0291,26657.0
2016-10-07 13:50:00,66.68,66.71,66.64,66.69,17181.0,58.0378,58.0639,58.0029,58.0465,17181.0
2016-10-07 14:00:00,66.69,66.7,66.58,66.61,23292.0,58.0465,58.0552,57.9507,57.9768,23292.0
2016-10-07 14:10:00,66.62,66.69,66.58,66.62,38275.0,57.9855,58.0465,57.9507,57.9855,38275.0
2016-10-07 14:20:00,66.62,66.66,66.61,66.61,40775.0,57.9855,58.0204,57.9768,57.9768,40775.0
2016-10-07 14:30:00,66.61,66.7,66.6,66.67,45603.0,57.9768,58.0552,57.9681,58.0291,45603.0
2016-10-07 14:40:00,66.67,66.77,66.66,66.73,51310.0,58.0291,58.1161,58.0204,58.0813,51310.0
2016-10-07 14:50:00,66.73,66.84,66.72,66.79,30263.0,58.0813,58.177,58.0726,58.1335,30263.0
2016-10-07 15:00:00,66.8,66.81,66.73,66.77,43340.0,58.1422,58.1509,58.0813,58.1161,43340.0
2016-10-07 15:10:00,66.77,66.82,66.76,66.8,31574.0,58.1161,58.1596,58.1074,58.1422,31574.0
2016-10-07 15:20:00,66.81,66.86,66.78,66.85,65463.0,58.1509,58.1944,58.1248,58.1857,65463.0
2016-10-07 15:30:00,66.86,66.87,66.82,66.83,66387.0,58.1944,58.2031,58.1596,58.1683,66387.0
2016-10-07 15:40:00,66.82,66.82,66.72,66.73,103114.0,58.1596,58.1596,58.0726,58.0813,103114.0
2016-10-07 15:50:00,66.73,66.75,66.65,66.65,144547.0,58.0813,58.0987,58.0116,58.0116,144547.0
2016-10-10 09:30:00,67.0,67.17,66.96,67.03,53685.0,58.3163,58.4643,58.2815,58.3424,53685.0
2016-10-10 09:40:00,67.05,67.21,67.04,67.21,26012.0,58.3598,58.4991,58.3511,58.4991,26012.0
2016-10-10 09:50:00,67.21,67.23,67.06,67.1,40884.0,58.4991,58.5165,58.3685,58.4033,40884.0
2016-10-10 10:00:00,67.1,67.11,66.94,66.95,25795.0,58.4033,58.412,58.2641,58.2728,25795.0
2016-10-10 10:10:00,66.96,67.03,66.92,66.99,28795.0,58.2815,58.3424,58.2467,58.3076,28795.0
2016-10-10 10:20:00,66.98,67.01,66.89,66.93,56289.0,58.2989,58.325,58.2205,58.2554,56289.0
2016-10-10 10:30:00,66.93,66.94,66.87,66.94,45961.0,58.2554,58.2641,58.2031,58.2641,45961.0
2016-10-10 10:40:00,66.93,66.96,66.85,66.86,40467.0,58.2554,58.2815,58.1857,58.1944,40467.0
2016-10-10 10:50:00,66.87,66.9,66.83,66.89,25898.0,58.2031,58.2292,58.1683,58.2205,25898.0
2016-10-10 11:00:00,66.89,66.92,66.81,66.87,33223.0,58.2205,58.2467,58.1509,58.2031,33223.0
2016-10-10 11:10:00,66.87,66.93,66.86,66.87,22037.0,58.2031,58.2554,58.1944,58.2031,22037.0
2016-10-10 11:20:00,66.86,66.89,66.83,66.86,27640.0,58.1944,58.2205,58.1683,58.1944,27640.0
2016-10-10 11:30:00,66.87,66.88,66.74,66.75,17534.0,58.2031,58.2118,58.09,58.0987,17534.0
2016-10-10 11:40:00,66.76,66.79,66.71,66.79,26957.0,58.1074,58.1335,58.0639,58.1335,26957.0
2016-10-10 11:50:00,66.8,66.8,66.74,66.75,18310.0,58.1422,58.1422,58.09,58.0987,18310.0
2016-10-10 12:00:00,66.75,66.77,66.69,66.74,14328.0,58.0987,58.1161,58.0465,58.09,14328.0
2016-10-10 12:10:00,66.75,66.75,66.72,66.73,10750.0,58.0987,58.0987,58.0726,58.0813,10750.0
2016-10-10 12:20:00,66.74,66.75,66.66,66.75,35543.0,58.09,58.0987,58.0204,58.0987,35543.0
2016-10-10 12:30:00,66.75,66.8,66.73,66.76,27399.0,58.0987,58.1422,58.0813,58.1074,27399.0
2016-10-10 12:40:00,66.76,66.81,66.73,66.81,9561.0,58.1074,58.1509,58.0813,58.1509,9561.0
2016-10-10 12:50:00,66.82,66.83,66.79,66.81,9037.0,58.1596,58.1683,58.1335,58.1509,9037.0
2016-10-10 13:00:00,66.82,66.89,66.81,66.86,11930.0,58.1596,58.2205,58.1509,58.1944,11930.0
2016-10-10 13:10:00,66.86,66.88,66.84,66.84,8098.0,58.1944,58.2118,58.177,58.177,8098.0
2016-10-10 13:20:00,66.84,66.84,66.76,66.77,9822.0,58.177,58.177,58.1074,58.1161,9822.0
2016-10-10 13:30:00,66.77,66.81,66.71,66.71,10083.0,58.1161,58.1509,58.0639,58.0639,10083.0
2016-10-10 13:40:00,66.71,66.76,66.69,66.7,23558.0,58.0639,58.1074,58.0465,58.0552,23558.0
2016-10-10 13:50:00,66.7,66.73,66.7,66.71,10759.0,58.0552,58.0813,58.0552,58.0639,10759.0
2016-10-10 14:00:00,66.71,66.75,66.69,66.71,19809.0,58.0639,58.0987,58.0465,58.0639,19809.0
2016-10-10 14:10:00,66.72,66.73,66.69,66.73,21147.0,58.0726,58.0813,58.0465,58.0813,21147.0
2016-10-10 14:20:00,66.72,66.75,66.72,66.74,20901.0,58.0726,58.0987,58.0726,58.09,20901.0
2016-10-10 14:30:00,66.74,66.77,66.71,66.75,19950.0,58.09,58.1161,58.0639,58.0987,19950.0
2016-10-10 14:40:00,66.76,66.76,66.7,66.72,15803.0,58.1074,58.1074,58.0552,58.0726,15803.0
2016-10-10 14:50:00,66.72,66.72,66.63,66.64,25738.0,58.0726,58.0726,57.9942,58.0029,25738.0
2016-10-10 15:00:00,66.64,66.66,66.58,66.58,24142.0,58.0029,58.0204,57.9507,57.9507,24142.0
2016-10-10 15:10:00,66.59,66.59,66.51,66.55,44532.0,57.9594,57.9594,57.8898,57.9246,44532.0
2016-10-10 15:20:00,66.55,66.58,66.52,66.54,30835.0,57.9246,57.9507,57.8985,57.9159,30835.0
2016-10-10 15:30:00,66.54,66.54,66.46,66.47,38593.0,57.9159,57.9159,57.8463,57.855,38593.0
2016-10-10 15:40:00,66.47,66.51,66.46,66.47,49482.0,57.855,57.8898,57.8463,57.855,49482.0
2016-10-10 15:50:00,66.47,66.49,66.41,66.44,172001.0,57.855,57.8724,57.8028,57.8289,172001.0
2016-10-11 09:30:00,66.1,66.31,66.1,66.11,39446.0,57.5329,57.7157,57.5329,57.5416,39446.0
2016-10-11 09:40:00,66.1,66.27,66.07,66.24,38323.0,57.5329,57.6809,57.5068,57.6548,38323.0
2016-10-11 09:50:00,66.23,66.28,66.17,66.27,22434.0,57.6461,57.6896,57.5939,57.6809,22434.0
2016-10-11 10:00:00,66.28,66.37,66.2,66.3,13810.0,57.6896,57.7679,57.62,57.707,13810.0
2016-10-11 10:10:00,66.3,66.3,66.11,66.18,15551.0,57.707,57.707,57.5416,57.6026,15551.0
2016-10-11 10:20:00,66.17,66.21,66.02,66.07,20527.0,57.5939,57.6287,57.4633,57.5068,20527.0
2016-10-11 10:30:00,66.07,66.11,66.01,66.01,24469.0,57.5068,57.5416,57.4546,57.4546,24469.0
2016-10-11 10:40:00,66.01,66.04,65.92,65.93,22302.0,57.4546,57.4807,57.3763,57.385,22302.0
2016-10-11 10:50:00,65.93,65.93,65.72,65.74,54764.0,57.385,57.385,57.2022,57.2196,54764.0
2016-10-11 11:00:00,65.73,65.79,65.68,65.76,39345.0,57.2109,57.2631,57.1674,57.237,39345.0
2016-10-11 11:10:00,65.77,65.77,65.63,65.71,33702.0,57.2457,57.2457,57.1238,57.1935,33702.0
2016-10-11 11:20:00,65.7,65.76,65.64,65.66,28583.0,57.1848,57.237,57.1326,57.15,28583.0
2016-10-11 11:30:00,65.66,65.8,65.66,65.79,22337.0,57.15,57.2718,57.15,57.2631,22337.0
2016-10-11 11:40:00,65.79,65.86,65.71,65.71,20564.0,57.2631,57.324,57.1935,57.1935,20564.0
2016-10-11 11:50:00,65.7,65.82,65.65,65.81,23188.0,57.1848,57.2892,57.1413,57.2805,23188.0
2016-10-11 12:00:00,65.81,65.86,65.78,65.83,16065.0,57.2805,57.324,57.2544,57.2979,16065.0
2016-10-11 12:10:00,65.83,65.88,65.79,65.88,18027.0,57.2979,57.3414,57.2631,57.3414,18027.0
2016-10-11 12:20:00,65.89,65.89,65.83,65.87,10248.0,57.3501,57.3501,57.2979,57.3327,10248.0
2016-10-11 12:30:00,65.88,65.88,65.79,65.87,13218.0,57.3414,57.3414,57.2631,57.3327,13218.0
2016-10-11 12:40:00,65.87,65.95,65.85,65.88,15592.0,57.3327,57.4024,57.3153,57.3414,15592.0
2016-10-11 12:50:00,65.88,65.89,65.81,65.84,10100.0,57.3414,57.3501,57.2805,57.3066,10100.0
2016-10-11 13:00:00,65.84,65.84,65.73,65.75,16852.0,57.3066,57.3066,57.2109,57.2283,16852.0
2016-10-11 13:10:00,65.75,65.75,65.6,65.63,13743.0,57.2283,57.2283,57.0977,57.1238,13743.0
2016-10-11 13:20:00,65.64,65.72,65.64,65.7,10154.0,57.1326,57.2022,57.1326,57.1848,10154.0
2016-10-11 13:30:00,65.69,65.7,65.61,65.68,22205.0,57.1761,57.1848,57.1064,57.1674,22205.0
2016-10-11 13:40:00,65.68,65.68,65.57,65.57,18928.0,57.1674,57.1674,57.0716,57.0716,18928.0
2016-10-11 13:50:00,65.57,65.6,65.52,65.54,26440.0,57.0716,57.0977,57.0281,57.0455,26440.0
2016-10-11 14:00:00,65.52,65.59,65.52,65.56,17272.0,57.0281,57.089,57.0281,57.0629,17272.0
2016-10-11 14:10:00,65.57,65.61,65.42,65.45,21862.0,57.0716,57.1064,56.9411,56.9672,21862.0
2016-10-11 14:20:00,65.44,65.45,65.41,65.45,16160.0,56.9585,56.9672,56.9324,56.9672,16160.0
2016-10-11 14:30:00,65.45,65.47,65.4,65.42,32596.0,56.9672,56.9846,56.9237,56.9411,32596.0
2016-10-11 14:40:00,65.42,65.51,65.39,65.47,18255.0,56.9411,57.0194,56.915,56.9846,18255.0
2016-10-11 14:50:00,65.47,65.48,65.42,65.43,25673.0,56.9846,56.9933,56.9411,56.9498,25673.0
2016-10-11 15:00:00,65.42,65.48,65.41,65.46,32111.0,56.9411,56.9933,56.9324,56.9759,32111.0
2016-10-11 15:10:00,65.45,65.54,65.45,65.52,29904.0,56.9672,57.0455,56.9672,57.0281,29904.0
2016-10-11 15:20:00,65.54,65.65,65.54,65.6,47194.0,57.0455,57.1413,57.0455,57.0977,47194.0
2016-10-11 15:30:00,65.6,65.64,65.55,65.63,50224.0,57.0977,57.1326,57.0542,57.1238,50224.0
2016-10-11 15:40:00,65.64,65.72,65.6,65.68,67411.0,57.1326,57.2022,57.0977,57.1674,67411.0
2016-10-11 15:50:00,65.68,65.68,65.5,65.54,222384.0,57.1674,57.1674,57.0107,57.0455,222384.0
2016-10-12 09:30:00,65.7,65.83,65.7,65.73,37003.0,57.1848,57.2979,57.1848,57.2109,37003.0
2016-10-12 09:40:00,65.73,65.83,65.66,65.8,39217.0,57.2109,57.2979,57.15,57.2718,39217.0
2016-10-12 09:50:00,65.79,65.93,65.74,65.93,22896.0,57.2631,57.385,57.2196,57.385,22896.0
2016-10-12 10:00:00,65.93,65.95,65.8,65.91,105918.0,57.385,57.4024,57.2718,57.3676,105918.0
2016-10-12 10:10:00,65.89,66.01,65.86,65.95,27227.0,57.3501,57.4546,57.324,57.4024,27227.0
2016-10-12 10:20:00,65.96,66.03,65.94,65.98,41112.0,57.4111,57.472,57.3937,57.4285,41112.0
2016-10-12 10:30:00,65.98,66.06,65.94,66.06,132213.0,57.4285,57.4981,57.3937,57.4981,132213.0
2016-10-12 10:40:00,66.05,66.14,65.98,66.13,41309.0,57.4894,57.5677,57.4285,57.559,41309.0
2016-10-12 10:50:00,66.12,66.16,66.08,66.15,15774.0,57.5503,57.5852,57.5155,57.5765,15774.0
2016-10-12 11:00:00,66.15,66.2,66.13,66.18,22095.0,57.5765,57.62,57.559,57.6026,22095.0
2016-10-12 11:10:00,66.17,66.22,66.13,66.18,13637.0,57.5939,57.6374,57.559,57.6026,13637.0
2016-10-12 11:20:00,66.17,66.19,66.13,66.15,14621.0,57.5939,57.6113,57.559,57.5765,14621.0
2016-10-12 11:30:00,66.16,66.25,66.16,66.21,13571.0,57.5852,57.6635,57.5852,57.6287,13571.0
2016-10-12 11:40:00,66.2,66.21,66.15,66.16,8605.0,57.62,57.6287,57.5765,57.5852,8605.0
2016-10-12 11:50:00,66.17,66.19,66.12,66.12,12997.0,57.5939,57.6113,57.5503,57.5503,12997.0
2016-10-12 12:00:00,66.13,66.17,66.12,66.14,16173.0,57.559,57.5939,57.5503,57.5677,16173.0
2016-10-12 12:10:00,66.15,66.22,66.14,66.22,10532.0,57.5765,57.6374,57.5677,57.6374,10532.0
2016-10-12 12:20:00,66.21,66.31,66.21,66.28,18285.0,57.6287,57.7157,57.6287,57.6896,18285.0
2016-10-12 12:30:00,66.27,66.34,66.26,66.31,25131.0,57.6809,57.7418,57.6722,57.7157,25131.0
2016-10-12 12:40:00,66.31,66.34,66.29,66.29,19020.0,57.7157,57.7418,57.6983,57.6983,19020.0
2016-10-12 12:50:00,66.28,66.34,66.28,66.3,12375.0,57.6896,57.7418,57.6896,57.707,12375.0
2016-10-12 13:00:00,66.3,66.31,66.25,66.3,18133.0,57.707,57.7157,57.6635,57.707,18133.0
2016-10-12 13:10:00,66.29,66.31,66.24,66.31,21773.0,57.6983,57.7157,57.6548,57.7157,21773.0
2016-10-12 13:20:00,66.31,66.32,66.27,66.3,20835.0,57.7157,57.7244,57.6809,57.707,20835.0
2016-10-12 13:30:00,66.3,66.31,66.26,66.28,20530.0,57.707,57.7157,57.6722,57.6896,20530.0
2016-10-12 13:40:00,66.28,66.31,66.27,66.27,12025.0,57.6896,57.7157,57.6809,57.6809,12025.0
2016-10-12 13:50:00,66.27,66.29,66.26,66.28,17025.0,57.6809,57.6983,57.6722,57.6896,17025.0
2016-10-12 14:00:00,66.28,66.33,66.14,66.2,37660.0,57.6896,57.7331,57.5677,57.62,37660.0
2016-10-12 14:10:00,66.2,66.32,66.2,66.25,21868.0,57.62,57.7244,57.62,57.6635,21868.0
2016-10-12 14:20:00,66.25,66.29,66.16,66.19,21560.0,57.6635,57.6983,57.5852,57.6113,21560.0
2016-10-12 14:30:00,66.19,66.24,66.19,66.21,12606.0,57.6113,57.6548,57.6113,57.6287,12606.0
2016-10-12 14:40:00,66.22,66.22,66.18,66.19,13919.0,57.6374,57.6374,57.6026,57.6113,13919.0
2016-10-12 14:50:00,66.18,66.25,66.18,66.24,25660.0,57.6026,57.6635,57.6026,57.6548,25660.0
2016-10-12 15:00:00,66.23,66.28,66.19,66.26,59474.0,57.6461,57.6896,57.6113,57.6722,59474.0
2016-10-12 15:10:00,66.26,66.3,66.26,66.3,36731.0,57.6722,57.707,57.6722,57.707,36731.0
2016-10-12 15:20:00,66.29,66.3,66.19,66.23,27532.0,57.6983,57.707,57.6113,57.6461,27532.0
2016-10-12 15:30:00,66.22,66.22,66.13,66.19,62967.0,57.6374,57.6374,57.559,57.6113,62967.0
2016-10-12 15:40:00,66.19,66.26,66.17,66.24,54898.0,57.6113,57.6722,57.5939,57.6548,54898.0
2016-10-12 15:50:00,66.24,66.25,66.15,66.18,93250.0,57.6548,57.6635,57.5765,57.6026,93250.0
2016-10-13 09:30:00,65.8,66.02,65.75,65.84,43040.0,57.2718,57.4633,57.2283,57.3066,43040.0
2016-10-13 09:40:00,65.83,65.87,65.75,65.78,30194.0,57.2979,57.3327,57.2283,57.2544,30194.0
2016-10-13 09:50:00,65.78,65.78,65.44,65.56,25084.0,57.2544,57.2544,56.9585,57.0629,25084.0
2016-10-13 10:00:00,65.56,65.56,65.47,65.49,23321.0,57.0629,57.0629,56.9846,57.002,23321.0
2016-10-13 10:10:00,65.5,65.59,65.49,65.51,15924.0,57.0107,57.089,57.002,57.0194,15924.0
2016-10-13 10:20:00,65.51,65.59,65.51,65.54,19995.0,57.0194,57.089,57.0194,57.0455,19995.0
2016-10-13 10:30:00,65.55,65.66,65.48,65.59,21813.0,57.0542,57.15,56.9933,57.089,21813.0
2016-10-13 10:40:00,65.59,65.6,65.47,65.48,23345.0,57.089,57.0977,56.9846,56.9933,23345.0
2016-10-13 10:50:00,65.49,65.51,65.44,65.49,21902.0,57.002,57.0194,56.9585,57.002,21902.0
2016-10-13 11:00:00,65.48,65.58,65.47,65.58,19315.0,56.9933,57.0803,56.9846,57.0803,19315.0
2016-10-13 11:10:00,65.58,65.62,65.53,65.62,21674.0,57.0803,57.1151,57.0368,57.1151,21674.0
2016-10-13 11:20:00,65.63,65.69,65.61,65.64,15896.0,57.1238,57.1761,57.1064,57.1326,15896.0
2016-10-13 11:30:00,65.64,65.71,65.6,65.6,25506.0,57.1326,57.1935,57.0977,57.0977,25506.0
2016-10-13 11:40:00,65.61,65.68,65.61,65.67,11096.0,57.1064,57.1674,57.1064,57.1587,11096.0
2016-10-13 11:50:00,65.65,65.68,65.64,65.65,9335.0,57.1413,57.1674,57.1326,57.1413,9335.0
2016-10-13 12:00:00,65.65,65.68,65.59,65.68,9907.0,57.1413,57.1674,57.089,57.1674,9907.0
2016-10-13 12:10:00,65.69,65.75,65.69,65.72,12480.0,57.1761,57.2283,57.1761,57.2022,12480.0
2016-10-13 12:20:00,65.72,65.76,65.71,65.74,14218.0,57.2022,57.237,57.1935,57.2196,14218.0
2016-10-13 12:30:00,65.73,65.88,65.73,65.87,21560.0,57.2109,57.3414,57.2109,57.3327,21560.0
2016-10-13 12:40:00,65.87,65.88,65.82,65.83,17381.0,57.3327,57.3414,57.2892,57.2979,17381.0
2016-10-13 12:50:00,65.87,65.87,65.83,65.87,10304.0,57.3327,57.3327,57.2979,57.3327,10304.0
2016-10-13 13:00:00,65.87,65.87,65.82,65.86,13960.0,57.3327,57.3327,57.2892,57.324,13960.0
2016-10-13 13:10:00,65.87,65.9,65.83,65.85,35000.0,57.3327,57.3589,57.2979,57.3153,35000.0
2016-10-13 13:20:00,65.85,65.93,65.84,65.88,27939.0,57.3153,57.385,57.3066,57.3414,27939.0
2016-10-13 13:30:00,65.87,65.91,65.81,65.84,11384.0,57.3327,57.3676,57.2805,57.3066,11384.0
2016-10-13 13:40:00,65.85,65.91,65.85,65.88,6029.0,57.3153,57.3676,57.3153,57.3414,6029.0
2016-10-13 13:50:00,65.87,66.03,65.87,66.03,17030.0,57.3327,57.472,57.3327,57.472,17030.0
2016-10-13 14:00:00,66.02,66.08,65.97,65.98,18089.0,57.4633,57.5155,57.4198,57.4285,18089.0
2016-10-13 14:10:00,65.96,65.97,65.93,65.95,13298.0,57.4111,57.4198,57.385,57.4024,13298.0
2016-10-13 14:20:00,65.97,66.01,65.96,65.97,13637.0,57.4198,57.4546,57.4111,57.4198,13637.0
2016-10-13 14:30:00,65.98,66.01,65.92,65.94,17495.0,57.4285,57.4546,57.3763,57.3937,17495.0
2016-10-13 14:40:00,65.94,66.0,65.93,66.0,23466.0,57.3937,57.4459,57.385,57.4459,23466.0
2016-10-13 14:50:00,66.0,66.1,65.96,66.1,25255.0,57.4459,57.5329,57.4111,57.5329,25255.0
2016-10-13 15:00:00,66.1,66.1,65.99,66.01,31717.0,57.5329,57.5329,57.4372,57.4546,31717.0
2016-10-13 15:10:00,66.02,66.03,65.88,65.88,77972.0,57.4633,57.472,57.3414,57.3414,77972.0
2016-10-13 15:20:00,65.88,65.92,65.84,65.86,33895.0,57.3414,57.3763,57.3066,57.324,33895.0
2016-10-13 15:30:00,65.86,65.87,65.81,65.85,40965.0,57.324,57.3327,57.2805,57.3153,40965.0
2016-10-13 15:40:00,65.85,65.85,65.65,65.65,143830.0,57.3153,57.3153,57.1413,57.1413,143830.0
2016-10-13 15:50:00,65.65,65.74,65.6,65.67,279212.0,57.1413,57.2196,57.0977,57.1587,279212.0
2016-10-14 09:30:00,66.17,66.44,66.12,66.37,62882.0,57.5939,57.8289,57.5503,57.7679,62882.0
2016-10-14 09:40:00,66.34,66.38,66.29,66.37,21747.0,57.7418,57.7766,57.6983,57.7679,21747.0
2016-10-14 09:50:00,66.38,66.43,66.34,66.39,20903.0,57.7766,57.8202,57.7418,57.7853,20903.0
2016-10-14 10:00:00,66.39,66.5,66.36,66.47,29372.0,57.7853,57.8811,57.7592,57.855,29372.0
2016-10-14 10:10:00,66.46,66.6,66.45,66.6,18083.0,57.8463,57.9681,57.8376,57.9681,18083.0
2016-10-14 10:20:00,66.59,66.69,66.56,66.69,14900.0,57.9594,58.0465,57.9333,58.0465,14900.0
2016-10-14 10:30:00,66.69,66.69,66.63,66.69,14642.0,58.0465,58.0465,57.9942,58.0465,14642.0
2016-10-14 10:40:00,66.68,66.68,66.62,66.62,14812.0,58.0378,58.0378,57.9855,57.9855,14812.0
2016-10-14 10:50:00,66.61,66.61,66.53,66.54,10116.0,57.9768,57.9768,57.9072,57.9159,10116.0
2016-10-14 11:00:00,66.54,66.54,66.44,66.5,18914.0,57.9159,57.9159,57.8289,57.8811,18914.0
2016-10-14 11:10:00,66.49,66.49,66.41,66.49,20596.0,57.8724,57.8724,57.8028,57.8724,20596.0
2016-10-14 11:20:00,66.48,66.48,66.36,66.37,17650.0,57.8637,57.8637,57.7592,57.7679,17650.0
2016-10-14 11:30:00,66.37,66.37,66.27,66.33,19136.0,57.7679,57.7679,57.6809,57.7331,19136.0
2016-10-14 11:40:00,66.34,66.34,66.24,66.28,22534.0,57.7418,57.7418,57.6548,57.6896,22534.0
2016-10-14 11:50:00,66.29,66.3,66.21,66.21,23324.0,57.6983,57.707,57.6287,57.6287,23324.0
2016-10-14 12:00:00,66.22,66.25,66.18,66.22,27443.0,57.6374,57.6635,57.6026,57.6374,27443.0
2016-10-14 12:10:00,66.22,66.22,66.08,66.11,61483.0,57.6374,57.6374,57.5155,57.5416,61483.0
2016-10-14 12:20:00,66.11,66.16,66.07,66.14,88747.0,57.5416,57.5852,57.5068,57.5677,88747.0
2016-10-14 12:30:00,66.15,66.3,66.13,66.3,59070.0,57.5765,57.707,57.559,57.707,59070.0
2016-10-14 12:40:00,66.3,66.33,66.25,66.26,11079.0,57.707,57.7331,57.6635,57.6722,11079.0
2016-10-14 12:50:00,66.26,66.26,66.18,66.19,116052.0,57.6722,57.6722,57.6026,57.6113,116052.0
2016-10-14 13:00:00,66.19,66.26,66.14,66.26,27732.0,57.6113,57.6722,57.5677,57.6722,27732.0
2016-10-14 13:10:00,66.26,66.26,66.2,66.22,14726.0,57.6722,57.6722,57.62,57.6374,14726.0
2016-10-14 13:20:00,66.21,66.3,66.2,66.27,34420.0,57.6287,57.707,57.62,57.6809,34420.0
2016-10-14 13:30:00,66.26,66.37,66.24,66.33,29326.0,57.6722,57.7679,57.6548,57.7331,29326.0
2016-10-14 13:40:00,66.31,66.31,66.24,66.27,21052.0,57.7157,57.7157,57.6548,57.6809,21052.0
2016-10-14 13:50:00,66.28,66.28,66.21,66.23,28106.0,57.6896,57.6896,57.6287,57.6461,28106.0
2016-10-14 14:00:00,66.21,66.23,66.16,66.17,22050.0,57.6287,57.6461,57.5852,57.5939,22050.0
2016-10-14 14:10:00,66.17,66.19,66.14,66.18,20142.0,57.5939,57.6113,57.5677,57.6026,20142.0
2016-10-14 14:20:00,66.19,66.29,66.19,66.26,59059.0,57.6113,57.6983,57.6113,57.6722,59059.0
2016-10-14 14:30:00,66.26,66.29,66.2,66.22,20258.0,57.6722,57.6983,57.62,57.6374,20258.0
2016-10-14 14:40:00,66.22,66.23,66.12,66.12,25079.0,57.6374,57.6461,57.5503,57.5503,25079.0
2016-10-14 14:50:00,66.12,66.16,66.05,66.06,32111.0,57.5503,57.5852,57.4894,57.4981,32111.0
2016-10-14 15:00:00,66.07,66.09,66.04,66.09,33832.0,57.5068,57.5242,57.4807,57.5242,33832.0
2016-10-14 15:10:00,66.09,66.17,66.08,66.13,42378.0,57.5242,57.5939,57.5155,57.559,42378.0
2016-10-14 15:20:00,66.13,66.16,66.11,66.14,44946.0,57.559,57.5852,57.5416,57.5677,44946.0
2016-10-14 15:30:00,66.14,66.2,66.13,66.19,37604.0,57.5677,57.62,57.559,57.6113,37604.0
2016-10-14 15:40:00,66.2,66.23,66.14,66.15,80134.0,57.62,57.6461,57.5677,57.5765,80134.0
2016-10-14 15:50:00,66.15,66.17,65.99,66.0,222452.0,57.5765,57.5939,57.4372,57.4459,222452.0
2016-10-17 09:30:00,66.13,66.13,65.78,65.79,38531.0,57.559,57.559,57.2544,57.2631,38531.0
2016-10-17 09:40:00,65.79,65.85,65.75,65.81,25502.0,57.2631,57.3153,57.2283,57.2805,25502.0
2016-10-17 09:50:00,65.8,65.82,65.67,65.72,38742.0,57.2718,57.2892,57.1587,57.2022,38742.0
2016-10-17 10:00:00,65.73,65.8,65.69,65.79,29927.0,57.2109,57.2718,57.1761,57.2631,29927.0
2016-10-17 10:10:00,65.79,65.81,65.75,65.77,26141.0,57.2631,57.2805,57.2283,57.2457,26141.0
2016-10-17 10:20:00,65.78,65.84,65.75,65.78,52395.0,57.2544,57.3066,57.2283,57.2544,52395.0
2016-10-17 10:30:00,65.79,65.81,65.77,65.78,25119.0,57.2631,57.2805,57.2457,57.2544,25119.0
2016-10-17 10:40:00,65.78,65.8,65.73,65.76,20345.0,57.2544,57.2718,57.2109,57.237,20345.0
2016-10-17 10:50:00,65.76,65.76,65.67,65.72,13259.0,57.237,57.237,57.1587,57.2022,13259.0
2016-10-17 11:00:00,65.74,65.76,65.7,65.73,30082.0,57.2196,57.237,57.1848,57.2109,30082.0
2016-10-17 11:10:00,65.73,65.75,65.69,65.7,23895.0,57.2109,57.2283,57.1761,57.1848,23895.0
2016-10-17 11:20:00,65.7,65.71,65.62,65.63,28948.0,57.1848,57.1935,57.1151,57.1238,28948.0
2016-10-17 11:30:00,65.65,65.69,65.61,65.63,24337.0,57.1413,57.1761,57.1064,57.1238,24337.0
2016-10-17 11:40:00,65.63,65.69,65.63,65.65,21310.0,57.1238,57.1761,57.1238,57.1413,21310.0
2016-10-17 11:50:00,65.64,65.71,65.64,65.7,23114.0,57.1326,57.1935,57.1326,57.1848,23114.0
2016-10-17 12:00:00,65.69,65.71,65.66,65.67,29536.0,57.1761,57.1935,57.15,57.1587,29536.0
2016-10-17 12:10:00,65.67,65.69,65.58,65.67,26044.0,57.1587,57.1761,57.0803,57.1587,26044.0
2016-10-17 12:20:00,65.68,65.71,65.62,65.63,89214.0,57.1674,57.1935,57.1151,57.1238,89214.0
2016-10-17 12:30:00,65.62,65.71,65.62,65.66,47970.0,57.1151,57.1935,57.1151,57.15,47970.0
2016-10-17 12:40:00,65.66,65.68,65.61,65.65,21158.0,57.15,57.1674,57.1064,57.1413,21158.0
2016-10-17 12:50:00,65.65,65.65,65.59,65.61,17996.0,57.1413,57.1413,57.089,57.1064,17996.0
2016-10-17 13:00:00,65.61,65.64,65.57,65.6,12024.0,57.1064,57.1326,57.0716,57.0977,12024.0
2016-10-17 13:10:00,65.6,65.66,65.58,65.62,22588.0,57.0977,57.15,57.0803,57.1151,22588.0
2016-10-17 13:20:00,65.63,65.64,65.54,65.54,13329.0,57.1238,57.1326,57.0455,57.0455,13329.0
2016-10-17 13:30:00,65.55,65.59,65.54,65.55,18553.0,57.0542,57.089,57.0455,57.0542,18553.0
2016-10-17 13:40:00,65.55,65.56,65.48,65.49,61547.0,57.0542,57.0629,56.9933,57.002,61547.0
2016-10-17 13:50:00,65.49,65.52,65.44,65.45,33051.0,57.002,57.0281,56.9585,56.9672,33051.0
2016-10-17 14:00:00,65.45,65.55,65.45,65.52,31651.0,56.9672,57.0542,56.9672,57.0281,31651.0
2016-10-17 14:10:00,65.52,65.52,65.48,65.49,63159.0,57.0281,57.0281,56.9933,57.002,63159.0
2016-10-17 14:20:00,65.5,65.51,65.4,65.49,30754.0,57.0107,57.0194,56.9237,57.002,30754.0
2016-10-17 14:30:00,65.49,65.49,65.42,65.45,16291.0,57.002,57.002,56.9411,56.9672,16291.0
2016-10-17 14:40:00,65.46,65.48,65.44,65.44,14746.0,56.9759,56.9933,56.9585,56.9585,14746.0
2016-10-17 14:50:00,65.45,65.48,65.42,65.48,41466.0,56.9672,56.9933,56.9411,56.9933,41466.0
2016-10-17 15:00:00,65.48,65.49,65.44,65.44,27322.0,56.9933,57.002,56.9585,56.9585,27322.0
2016-10-17 15:10:00,65.44,65.45,65.32,65.34,74985.0,56.9585,56.9672,56.854,56.8714,74985.0
2016-10-17 15:20:00,65.34,65.4,65.33,65.33,37535.0,56.8714,56.9237,56.8627,56.8627,37535.0
2016-10-17 15:30:00,65.34,65.36,65.28,65.33,68400.0,56.8714,56.8888,56.8192,56.8627,68400.0
2016-10-17 15:40:00,65.33,65.4,65.32,65.35,57387.0,56.8627,56.9237,56.854,56.8801,57387.0
2016-10-17 15:50:00,65.35,65.37,65.28,65.34,120443.0,56.8801,56.8975,56.8192,56.8714,120443.0
2016-10-18 09:30:00,66.0,66.03,65.83,65.85,53465.0,57.4459,57.472,57.2979,57.3153,53465.0
2016-10-18 09:40:00,65.85,65.85,65.63,65.65,59403.0,57.3153,57.3153,57.1238,57.1413,59403.0
2016-10-18 09:50:00,65.65,65.65,65.47,65.49,48201.0,57.1413,57.1413,56.9846,57.002,48201.0
2016-10-18 10:00:00,65.5,65.56,65.47,65.54,97038.0,57.0107,57.0629,56.9846,57.0455,97038.0
2016-10-18 10:10:00,65.53,65.53,65.43,65.45,41821.0,57.0368,57.0368,56.9498,56.9672,41821.0
2016-10-18 10:20:00,65.45,65.51,65.37,65.5,18100.0,56.9672,57.0194,56.8975,57.0107,18100.0
2016-10-18 10:30:00,65.49,65.5,65.44,65.48,134627.0,57.002,57.0107,56.9585,56.9933,134627.0
2016-10-18 10:40:00,65.47,65.47,65.36,65.43,45759.0,56.9846,56.9846,56.8888,56.9498,45759.0
2016-10-18 10:50:00,65.43,65.5,65.43,65.5,30156.0,56.9498,57.0107,56.9498,57.0107,30156.0
2016-10-18 11:00:00,65.49,65.54,65.44,65.45,35989.0,57.002,57.0455,56.9585,56.9672,35989.0
2016-10-18 11:10:00,65.45,65.45,65.38,65.4,20538.0,56.9672,56.9672,56.9062,56.9237,20538.0
2016-10-18 11:20:00,65.39,65.48,65.38,65.46,22004.0,56.915,56.9933,56.9062,56.9759,22004.0
2016-10-18 11:30:00,65.46,65.51,65.45,65.47,18696.0,56.9759,57.0194,56.9672,56.9846,18696.0
2016-10-18 11:40:00,65.46,65.53,65.46,65.53,24371.0,56.9759,57.0368,56.9759,57.0368,24371.0
2016-10-18 11:50:00,65.52,65.57,65.52,65.55,67499.0,57.0281,57.0716,57.0281,57.0542,67499.0
2016-10-18 12:00:00,65.55,65.58,65.52,65.52,44264.0,57.0542,57.0803,57.0281,57.0281,44264.0
2016-10-18 12:10:00,65.52,65.56,65.5,65.56,221980.0,57.0281,57.0629,57.0107,57.0629,221980.0
2016-10-18 12:20:00,65.55,65.56,65.52,65.55,33855.0,57.0542,57.0629,57.0281,57.0542,33855.0
2016-10-18 12:30:00,65.55,65.56,65.51,65.52,28367.0,57.0542,57.0629,57.0194,57.0281,28367.0
2016-10-18 12:40:00,65.53,65.54,65.49,65.53,20945.0,57.0368,57.0455,57.002,57.0368,20945.0
2016-10-18 12:50:00,65.53,65.54,65.49,65.52,23035.0,57.0368,57.0455,57.002,57.0281,23035.0
2016-10-18 13:00:00,65.52,65.52,65.5,65.51,24050.0,57.0281,57.0281,57.0107,57.0194,24050.0
2016-10-18 13:10:00,65.51,65.52,65.49,65.49,28191.0,57.0194,57.0281,57.002,57.002,28191.0
2016-10-18 13:20:00,65.49,65.5,65.41,65.41,39253.0,57.002,57.0107,56.9324,56.9324,39253.0
2016-10-18 13:30:00,65.41,65.41,65.35,65.38,26264.0,56.9324,56.9324,56.8801,56.9062,26264.0
2016-10-18 13:40:00,65.39,65.4,65.34,65.35,30334.0,56.915,56.9237,56.8714,56.8801,30334.0
2016-10-18 13:50:00,65.36,65.37,65.32,65.32,30919.0,56.8888,56.8975,56.854,56.854,30919.0
2016-10-18 14:00:00,65.32,65.37,65.31,65.31,45169.0,56.854,56.8975,56.8453,56.8453,45169.0
2016-10-18 14:10:00,65.32,65.32,65.24,65.25,44651.0,56.854,56.854,56.7844,56.7931,44651.0
2016-10-18 14:20:00,65.25,65.29,65.21,65.28,52598.0,56.7931,56.8279,56.7583,56.8192,52598.0
2016-10-18 14:30:00,65.3,65.31,65.29,65.3,29817.0,56.8366,56.8453,56.8279,56.8366,29817.0
2016-10-18 14:40:00,65.3,65.3,65.21,65.23,43140.0,56.8366,56.8366,56.7583,56.7757,43140.0
2016-10-18 14:50:00,65.23,65.27,65.21,65.27,69462.0,56.7757,56.8105,56.7583,56.8105,69462.0
2016-10-18 15:00:00,65.27,65.27,65.2,65.2,37190.0,56.8105,56.8105,56.7496,56.7496,37190.0
2016-10-18 15:10:00,65.2,65.24,65.17,65.22,58030.0,56.7496,56.7844,56.7235,56.767,58030.0
2016-10-18 15:20:00,65.22,65.25,65.2,65.2,39654.0,56.767,56.7931,56.7496,56.7496,39654.0
2016-10-18 15:30:00,65.2,65.21,65.12,65.15,101319.0,56.7496,56.7583,56.6799,56.7061,101319.0
2016-10-18 15:40:00,65.16,65.16,65.12,65.12,75308.0,56.7148,56.7148,56.6799,56.6799,75308.0
2016-10-18 15:50:00,65.12,65.21,65.09,65.13,302158.0,56.6799,56.7583,56.6538,56.6887,302158.0
2016-10-19 09:30:00,65.34,65.36,65.16,65.21,58263.0,56.8714,56.8888,56.7148,56.7583,58263.0
2016-10-19 09:40:00,65.22,65.32,65.19,65.3,45986.0,56.767,56.854,56.7409,56.8366,45986.0
2016-10-19 09:50:00,65.29,65.3,65.25,65.28,45068.0,56.8279,56.8366,56.7931,56.8192,45068.0
2016-10-19 10:00:00,65.27,65.34,65.23,65.25,55486.0,56.8105,56.8714,56.7757,56.7931,55486.0
2016-10-19 10:10:00,65.25,65.25,65.19,65.2,93527.0,56.7931,56.7931,56.7409,56.7496,93527.0
2016-10-19 10:20:00,65.2,65.41,65.2,65.37,48616.0,56.7496,56.9324,56.7496,56.8975,48616.0
2016-10-19 10:30:00,65.38,65.4,65.32,65.39,61095.0,56.9062,56.9237,56.854,56.915,61095.0
2016-10-19 10:40:00,65.4,65.45,65.38,65.45,48419.0,56.9237,56.9672,56.9062,56.9672,48419.0
2016-10-19 10:50:00,65.45,65.45,65.4,65.41,40591.0,56.9672,56.9672,56.9237,56.9324,40591.0
2016-10-19 11:00:00,65.41,65.42,65.4,65.4,14563.0,56.9324,56.9411,56.9237,56.9237,14563.0
2016-10-19 11:10:00,65.4,65.41,65.35,65.37,16923.0,56.9237,56.9324,56.8801,56.8975,16923.0
2016-10-19 11:20:00,65.36,65.39,65.31,65.33,28836.0,56.8888,56.915,56.8453,56.8627,28836.0
2016-10-19 11:30:00,65.34,65.34,65.3,65.31,32871.0,56.8714,56.8714,56.8366,56.8453,32871.0
2016-10-19 11:40:00,65.31,65.35,65.29,65.35,34402.0,56.8453,56.8801,56.8279,56.8801,34402.0
2016-10-19 11:50:00,65.35,65.35,65.31,65.34,20204.0,56.8801,56.8801,56.8453,56.8714,20204.0
2016-10-19 12:00:00,65.34,65.41,65.32,65.4,17415.0,56.8714,56.9324,56.854,56.9237,17415.0
2016-10-19 12:10:00,65.41,65.45,65.41,65.41,20831.0,56.9324,56.9672,56.9324,56.9324,20831.0
2016-10-19 12:20:00,65.41,65.47,65.4,65.46,33250.0,56.9324,56.9846,56.9237,56.9759,33250.0
2016-10-19 12:30:00,65.47,65.47,65.4,65.4,24895.0,56.9846,56.9846,56.9237,56.9237,24895.0
2016-10-19 12:40:00,65.41,65.44,65.41,65.44,13896.0,56.9324,56.9585,56.9324,56.9585,13896.0
2016-10-19 12:50:00,65.44,65.44,65.38,65.39,16694.0,56.9585,56.9585,56.9062,56.915,16694.0
2016-10-19 13:00:00,65.39,65.41,65.37,65.38,19292.0,56.915,56.9324,56.8975,56.9062,19292.0
2016-10-19 13:10:00,65.38,65.38,65.36,65.37,17124.0,56.9062,56.9062,56.8888,56.8975,17124.0
2016-10-19 13:20:00,65.37,65.39,65.36,65.38,24127.0,56.8975,56.915,56.8888,56.9062,24127.0
2016-10-19 13:30:00,65.38,65.41,65.37,65.41,21230.0,56.9062,56.9324,56.8975,56.9324,21230.0
2016-10-19 13:40:00,65.41,65.47,65.4,65.44,19385.0,56.9324,56.9846,56.9237,56.9585,19385.0
2016-10-19 13:50:00,65.43,65.44,65.42,65.42,15974.0,56.9498,56.9585,56.9411,56.9411,15974.0
2016-10-19 14:00:00,65.42,65.46,65.42,65.44,23733.0,56.9411,56.9759,56.9411,56.9585,23733.0
2016-10-19 14:10:00,65.45,65.49,65.42,65.45,26012.0,56.9672,57.002,56.9411,56.9672,26012.0
2016-10-19 14:20:00,65.44,65.45,65.41,65.44,20859.0,56.9585,56.9672,56.9324,56.9585,20859.0
2016-10-19 14:30:00,65.44,65.44,65.4,65.4,27719.0,56.9585,56.9585,56.9237,56.9237,27719.0
2016-10-19 14:40:00,65.41,65.41,65.39,65.41,15435.0,56.9324,56.9324,56.915,56.9324,15435.0
2016-10-19 14:50:00,65.41,65.45,65.4,65.45,22334.0,56.9324,56.9672,56.9237,56.9672,22334.0
2016-10-19 15:00:00,65.45,65.54,65.44,65.51,52997.0,56.9672,57.0455,56.9585,57.0194,52997.0
2016-10-19 15:10:00,65.51,65.54,65.5,65.54,23864.0,57.0194,57.0455,57.0107,57.0455,23864.0
2016-10-19 15:20:00,65.55,65.59,65.52,65.58,73669.0,57.0542,57.089,57.0281,57.0803,73669.0
2016-10-19 15:30:00,65.59,65.7,65.58,65.7,118682.0,57.089,57.1848,57.0803,57.1848,118682.0
2016-10-19 15:40:00,65.69,65.71,65.68,65.7,120340.0,57.1761,57.1935,57.1674,57.1848,120340.0
2016-10-19 15:50:00,65.7,65.81,65.7,65.8,515593.0,57.1848,57.2805,57.1848,57.2718,515593.0
2016-10-20 09:30:00,65.55,65.55,65.09,65.12,41220.0,57.0542,57.0542,56.6538,56.6799,41220.0
2016-10-20 09:40:00,65.14,65.36,65.13,65.33,30748.0,56.6974,56.8888,56.6887,56.8627,30748.0
2016-10-20 09:50:00,65.33,65.49,65.29,65.47,36751.0,56.8627,57.002,56.8279,56.9846,36751.0
2016-10-20 10:00:00,65.47,65.57,65.47,65.55,49757.0,56.9846,57.0716,56.9846,57.0542,49757.0
2016-10-20 10:10:00,65.56,65.57,65.4,65.41,42294.0,57.0629,57.0716,56.9237,56.9324,42294.0
2016-10-20 10:20:00,65.4,65.45,65.27,65.31,29272.0,56.9237,56.9672,56.8105,56.8453,29272.0
2016-10-20 10:30:00,65.3,65.31,65.09,65.12,27134.0,56.8366,56.8453,56.6538,56.6799,27134.0
2016-10-20 10:40:00,65.11,65.2,65.08,65.19,24944.0,56.6712,56.7496,56.6451,56.7409,24944.0
2016-10-20 10:50:00,65.18,65.18,65.04,65.13,28859.0,56.7322,56.7322,56.6103,56.6887,28859.0
2016-10-20 11:00:00,65.13,65.16,65.08,65.08,29643.0,56.6887,56.7148,56.6451,56.6451,29643.0
2016-10-20 11:10:00,65.08,65.17,65.06,65.17,22304.0,56.6451,56.7235,56.6277,56.7235,22304.0
2016-10-20 11:20:00,65.17,65.25,65.14,65.14,13716.0,56.7235,56.7931,56.6974,56.6974,13716.0
2016-10-20 11:30:00,65.13,65.17,65.09,65.11,18186.0,56.6887,56.7235,56.6538,56.6712,18186.0
2016-10-20 11:40:00,65.11,65.22,65.09,65.22,13945.0,56.6712,56.767,56.6538,56.767,13945.0
2016-10-20 11:50:00,65.21,65.31,65.16,65.3,18289.0,56.7583,56.8453,56.7148,56.8366,18289.0
2016-10-20 12:00:00,65.32,65.39,65.3,65.35,24778.0,56.854,56.915,56.8366,56.8801,24778.0
2016-10-20 12:10:00,65.34,65.37,65.3,65.34,20211.0,56.8714,56.8975,56.8366,56.8714,20211.0
2016-10-20 12:20:00,65.33,65.38,65.33,65.38,23509.0,56.8627,56.9062,56.8627,56.9062,23509.0
2016-10-20 12:30:00,65.39,65.4,65.33,65.34,22730.0,56.915,56.9237,56.8627,56.8714,22730.0
2016-10-20 12:40:00,65.34,65.35,65.27,65.27,30536.0,56.8714,56.8801,56.8105,56.8105,30536.0
2016-10-20 12:50:00,65.27,65.33,65.23,65.33,33043.0,56.8105,56.8627,56.7757,56.8627,33043.0
2016-10-20 13:00:00,65.32,65.42,65.32,65.42,23336.0,56.854,56.9411,56.854,56.9411,23336.0
2016-10-20 13:10:00,65.41,65.44,65.37,65.41,30368.0,56.9324,56.9585,56.8975,56.9324,30368.0
2016-10-20 13:20:00,65.41,65.43,65.39,65.43,19208.0,56.9324,56.9498,56.915,56.9498,19208.0
2016-10-20 13:30:00,65.43,65.46,65.42,65.46,22222.0,56.9498,56.9759,56.9411,56.9759,22222.0
2016-10-20 13:40:00,65.45,65.46,65.4,65.4,27154.0,56.9672,56.9759,56.9237,56.9237,27154.0
2016-10-20 13:50:00,65.4,65.4,65.27,65.33,22017.0,56.9237,56.9237,56.8105,56.8627,22017.0
2016-10-20 14:00:00,65.32,65.37,65.31,65.35,17604.0,56.854,56.8975,56.8453,56.8801,17604.0
2016-10-20 14:10:00,65.35,65.37,65.33,65.34,18093.0,56.8801,56.8975,56.8627,56.8714,18093.0
2016-10-20 14:20:00,65.34,65.38,65.32,65.37,20828.0,56.8714,56.9062,56.854,56.8975,20828.0
2016-10-20 14:30:00,65.37,65.38,65.34,65.35,23459.0,56.8975,56.9062,56.8714,56.8801,23459.0
2016-10-20 14:40:00,65.35,65.41,65.34,65.41,45084.0,56.8801,56.9324,56.8714,56.9324,45084.0
2016-10-20 14:50:00,65.41,65.42,65.32,65.35,18476.0,56.9324,56.9411,56.854,56.8801,18476.0
2016-10-20 15:00:00,65.35,65.35,65.28,65.31,34458.0,56.8801,56.8801,56.8192,56.8453,34458.0
2016-10-20 15:10:00,65.31,65.37,65.31,65.32,30123.0,56.8453,56.8975,56.8453,56.854,30123.0
2016-10-20 15:20:00,65.33,65.34,65.25,65.25,33664.0,56.8627,56.8714,56.7931,56.7931,33664.0
2016-10-20 15:30:00,65.26,65.26,65.19,65.21,53823.0,56.8018,56.8018,56.7409,56.7583,53823.0
2016-10-20 15:40:00,65.21,65.26,65.17,65.26,55283.0,56.7583,56.8018,56.7235,56.8018,55283.0
2016-10-20 15:50:00,65.26,65.31,65.21,65.22,165227.0,56.8018,56.8453,56.7583,56.767,165227.0
2016-10-21 09:30:00,64.66,64.82,64.39,64.51,171229.0,56.2796,56.4188,56.0446,56.149,171229.0
2016-10-21 09:40:00,64.48,64.56,64.37,64.43,29809.0,56.1229,56.1925,56.0272,56.0794,29809.0
2016-10-21 09:50:00,64.44,64.57,64.43,64.53,40771.0,56.0881,56.2012,56.0794,56.1664,40771.0
2016-10-21 10:00:00,64.53,64.68,64.52,64.66,28840.0,56.1664,56.297,56.1577,56.2796,28840.0
2016-10-21 10:10:00,64.67,64.8,64.67,64.8,28813.0,56.2883,56.4014,56.2883,56.4014,28813.0
2016-10-21 10:20:00,64.81,64.82,64.73,64.77,25145.0,56.4101,56.4188,56.3405,56.3753,25145.0
2016-10-21 10:30:00,64.77,64.83,64.71,64.72,22181.0,56.3753,56.4275,56.3231,56.3318,22181.0
2016-10-21 10:40:00,64.72,64.77,64.7,64.71,12934.0,56.3318,56.3753,56.3144,56.3231,12934.0
2016-10-21 10:50:00,64.7,64.71,64.66,64.71,13974.0,56.3144,56.3231,56.2796,56.3231,13974.0
2016-10-21 11:00:00,64.7,64.7,64.61,64.67,10797.0,56.3144,56.3144,56.236,56.2883,10797.0
2016-10-21 11:10:00,64.65,64.69,64.62,64.63,24356.0,56.2709,56.3057,56.2448,56.2535,24356.0
2016-10-21 11:20:00,64.63,64.65,64.59,64.65,16467.0,56.2535,56.2709,56.2186,56.2709,16467.0
2016-10-21 11:30:00,64.65,64.74,64.62,64.71,32318.0,56.2709,56.3492,56.2448,56.3231,32318.0
2016-10-21 11:40:00,64.72,64.82,64.69,64.82,21787.0,56.3318,56.4188,56.3057,56.4188,21787.0
2016-10-21 11:50:00,64.81,64.81,64.75,64.77,15613.0,56.4101,56.4101,56.3579,56.3753,15613.0
2016-10-21 12:00:00,64.78,64.88,64.78,64.86,39721.0,56.384,56.4711,56.384,56.4536,39721.0
2016-10-21 12:10:00,64.86,64.86,64.81,64.84,15629.0,56.4536,56.4536,56.4101,56.4362,15629.0
2016-10-21 12:20:00,64.85,64.85,64.79,64.81,12031.0,56.4449,56.4449,56.3927,56.4101,12031.0
2016-10-21 12:30:00,64.81,64.91,64.8,64.88,13071.0,56.4101,56.4972,56.4014,56.4711,13071.0
2016-10-21 12:40:00,64.88,64.91,64.85,64.85,18430.0,56.4711,56.4972,56.4449,56.4449,18430.0
2016-10-21 12:50:00,64.84,64.92,64.84,64.87,18311.0,56.4362,56.5059,56.4362,56.4623,18311.0
2016-10-21 13:00:00,64.88,64.93,64.87,64.92,16631.0,56.4711,56.5146,56.4623,56.5059,16631.0
2016-10-21 13:10:00,64.91,64.96,64.91,64.94,12539.0,56.4972,56.5407,56.4972,56.5233,12539.0
2016-10-21 13:20:00,64.94,64.95,64.88,64.93,11919.0,56.5233,56.532,56.4711,56.5146,11919.0
2016-10-21 13:30:00,64.93,64.96,64.89,64.96,9812.0,56.5146,56.5407,56.4798,56.5407,9812.0
2016-10-21 13:40:00,64.95,65.0,64.94,64.99,11069.0,56.532,56.5755,56.5233,56.5668,11069.0
2016-10-21 13:50:00,65.0,65.0,64.93,64.97,25669.0,56.5755,56.5755,56.5146,56.5494,25669.0
2016-10-21 14:00:00,64.97,64.98,64.92,64.97,16391.0,56.5494,56.5581,56.5059,56.5494,16391.0
2016-10-21 14:10:00,64.97,65.05,64.96,65.04,39210.0,56.5494,56.619,56.5407,56.6103,39210.0
2016-10-21 14:20:00,65.04,65.12,65.04,65.11,33434.0,56.6103,56.6799,56.6103,56.6712,33434.0
2016-10-21 14:30:00,65.1,65.14,65.08,65.12,18705.0,56.6625,56.6974,56.6451,56.6799,18705.0
2016-10-21 14:40:00,65.13,65.13,65.08,65.13,33092.0,56.6887,56.6887,56.6451,56.6887,33092.0
2016-10-21 14:50:00,65.12,65.16,65.1,65.16,25618.0,56.6799,56.7148,56.6625,56.7148,25618.0
2016-10-21 15:00:00,65.17,65.17,65.11,65.15,29720.0,56.7235,56.7235,56.6712,56.7061,29720.0
2016-10-21 15:10:00,65.15,65.16,65.03,65.03,33536.0,56.7061,56.7148,56.6016,56.6016,33536.0
2016-10-21 15:20:00,65.03,65.04,64.98,65.01,34301.0,56.6016,56.6103,56.5581,56.5842,34301.0
2016-10-21 15:30:00,65.01,65.02,64.93,64.93,36055.0,56.5842,56.5929,56.5146,56.5146,36055.0
2016-10-21 15:40:00,64.93,65.04,64.91,65.04,68479.0,56.5146,56.6103,56.4972,56.6103,68479.0
2016-10-21 15:50:00,65.04,65.07,64.98,65.03,250980.0,56.6103,56.6364,56.5581,56.6016,250980.0
2016-10-24 09:30:00,65.38,65.59,65.37,65.58,30219.0,56.9062,57.089,56.8975,57.0803,30219.0
2016-10-24 09:40:00,65.57,65.57,65.4,65.46,31666.0,57.0716,57.0716,56.9237,56.9759,31666.0
2016-10-24 09:50:00,65.47,65.5,65.35,65.36,13463.0,56.9846,57.0107,56.8801,56.8888,13463.0
2016-10-24 10:00:00,65.36,65.4,65.27,65.27,27032.0,56.8888,56.9237,56.8105,56.8105,27032.0
2016-10-24 10:10:00,65.27,65.29,65.23,65.27,14873.0,56.8105,56.8279,56.7757,56.8105,14873.0
2016-10-24 10:20:00,65.27,65.3,65.19,65.21,20318.0,56.8105,56.8366,56.7409,56.7583,20318.0
2016-10-24 10:30:00,65.21,65.22,65.15,65.17,30359.0,56.7583,56.767,56.7061,56.7235,30359.0
2016-10-24 10:40:00,65.17,65.19,65.08,65.18,31022.0,56.7235,56.7409,56.6451,56.7322,31022.0
2016-10-24 10:50:00,65.19,65.2,65.11,65.15,54065.0,56.7409,56.7496,56.6712,56.7061,54065.0
2016-10-24 11:00:00,65.15,65.18,65.13,65.13,32898.0,56.7061,56.7322,56.6887,56.6887,32898.0
2016-10-24 11:10:00,65.13,65.17,65.09,65.15,33123.0,56.6887,56.7235,56.6538,56.7061,33123.0
2016-10-24 11:20:00,65.16,65.16,65.01,65.02,51790.0,56.7148,56.7148,56.5842,56.5929,51790.0
2016-10-24 11:30:00,65.02,65.1,64.93,65.1,97190.0,56.5929,56.6625,56.5146,56.6625,97190.0
2016-10-24 11:40:00,65.1,65.16,65.07,65.11,35349.0,56.6625,56.7148,56.6364,56.6712,35349.0
2016-10-24 11:50:00,65.1,65.11,65.02,65.03,27602.0,56.6625,56.6712,56.5929,56.6016,27602.0
2016-10-24 12:00:00,65.03,65.12,65.02,65.12,19335.0,56.6016,56.6799,56.5929,56.6799,19335.0
2016-10-24 12:10:00,65.12,65.14,65.06,65.06,18975.0,56.6799,56.6974,56.6277,56.6277,18975.0
2016-10-24 12:20:00,65.07,65.1,65.04,65.05,19087.0,56.6364,56.6625,56.6103,56.619,19087.0
2016-10-24 12:30:00,65.05,65.05,64.93,64.94,26414.0,56.619,56.619,56.5146,56.5233,26414.0
2016-10-24 12:40:00,64.95,65.04,64.91,64.98,51606.0,56.532,56.6103,56.4972,56.5581,51606.0
2016-10-24 12:50:00,64.98,65.07,64.98,65.06,20361.0,56.5581,56.6364,56.5581,56.6277,20361.0
2016-10-24 13:00:00,65.06,65.07,65.0,65.02,30441.0,56.6277,56.6364,56.5755,56.5929,30441.0
2016-10-24 13:10:00,65.01,65.05,64.99,65.03,36606.0,56.5842,56.619,56.5668,56.6016,36606.0
2016-10-24 13:20:00,65.03,65.09,65.02,65.08,13047.0,56.6016,56.6538,56.5929,56.6451,13047.0
2016-10-24 13:30:00,65.08,65.08,65.05,65.06,11860.0,56.6451,56.6451,56.619,56.6277,11860.0
2016-10-24 13:40:00,65.07,65.1,65.05,65.06,18374.0,56.6364,56.6625,56.619,56.6277,18374.0
2016-10-24 13:50:00,65.06,65.11,65.05,65.06,16563.0,56.6277,56.6712,56.619,56.6277,16563.0
2016-10-24 14:00:00,65.07,65.11,65.06,65.1,22429.0,56.6364,56.6712,56.6277,56.6625,22429.0
2016-10-24 14:10:00,65.09,65.1,65.03,65.04,27399.0,56.6538,56.6625,56.6016,56.6103,27399.0
2016-10-24 14:20:00,65.04,65.08,65.03,65.05,18775.0,56.6103,56.6451,56.6016,56.619,18775.0
2016-10-24 14:30:00,65.06,65.1,65.06,65.08,17251.0,56.6277,56.6625,56.6277,56.6451,17251.0
2016-10-24 14:40:00,65.08,65.08,65.0,65.01,30167.0,56.6451,56.6451,56.5755,56.5842,30167.0
2016-10-24 14:50:00,65.01,65.01,64.97,64.98,34015.0,56.5842,56.5842,56.5494,56.5581,34015.0
2016-10-24 15:00:00,64.98,65.0,64.96,64.99,67207.0,56.5581,56.5755,56.5407,56.5668,67207.0
2016-10-24 15:10:00,64.99,64.99,64.96,64.97,34863.0,56.5668,56.5668,56.5407,56.5494,34863.0
2016-10-24 15:20:00,64.97,64.97,64.94,64.95,26102.0,56.5494,56.5494,56.5233,56.532,26102.0
2016-10-24 15:30:00,64.95,64.98,64.91,64.98,48870.0,56.532,56.5581,56.4972,56.5581,48870.0
2016-10-24 15:40:00,64.97,64.98,64.94,64.97,64930.0,56.5494,56.5581,56.5233,56.5494,64930.0
2016-10-24 15:50:00,64.97,65.0,64.92,64.92,191218.0,56.5494,56.5755,56.5059,56.5059,191218.0
2016-10-25 09:30:00,64.22,64.56,63.69,64.23,141828.0,55.8966,56.1925,55.4353,55.9053,141828.0
2016-10-25 09:40:00,64.22,64.22,63.31,63.5,194755.0,55.8966,55.8966,55.1045,55.2699,194755.0
2016-10-25 09:50:00,63.53,63.7,63.1,63.25,167039.0,55.296,55.444,54.9218,55.0523,167039.0
2016-10-25 10:00:00,63.28,63.34,63.13,63.25,148721.0,55.0784,55.1306,54.9479,55.0523,148721.0
2016-10-25 10:10:00,63.25,63.29,63.02,63.18,153494.0,55.0523,55.0871,54.8521,54.9914,153494.0
2016-10-25 10:20:00,63.19,63.25,63.13,63.16,275237.0,55.0001,55.0523,54.9479,54.974,275237.0
2016-10-25 10:30:00,63.16,63.23,62.93,63.05,152058.0,54.974,55.0349,54.7738,54.8782,152058.0
2016-10-25 10:40:00,63.03,63.13,62.89,62.94,340114.0,54.8608,54.9479,54.739,54.7825,340114.0
2016-10-25 10:50:00,62.93,63.1,62.78,62.96,148400.0,54.7738,54.9218,54.6432,54.7999,148400.0
2016-10-25 11:00:00,62.95,62.99,62.86,62.96,97616.0,54.7912,54.826,54.7129,54.7999,97616.0
2016-10-25 11:10:00,62.97,63.09,62.92,63.06,106512.0,54.8086,54.913,54.7651,54.8869,106512.0
2016-10-25 11:20:00,63.07,63.11,62.85,62.91,158870.0,54.8956,54.9305,54.7042,54.7564,158870.0
2016-10-25 11:30:00,62.92,63.02,62.91,62.96,102073.0,54.7651,54.8521,54.7564,54.7999,102073.0
2016-10-25 11:40:00,62.96,62.96,62.6,62.62,106841.0,54.7999,54.7999,54.4866,54.504,106841.0
2016-10-25 11:50:00,62.61,62.64,62.51,62.52,88713.0,54.4953,54.5214,54.4082,54.4169,88713.0
2016-10-25 12:00:00,62.52,62.63,62.34,62.42,96370.0,54.4169,54.5127,54.2603,54.3299,96370.0
2016-10-25 12:10:00,62.42,62.51,62.33,62.39,62640.0,54.3299,54.4082,54.2516,54.3038,62640.0
2016-10-25 12:20:00,62.39,62.6,62.38,62.58,88342.0,54.3038,54.4866,54.2951,54.4691,88342.0
2016-10-25 12:30:00,62.58,62.66,62.56,62.57,150164.0,54.4691,54.5388,54.4517,54.4604,150164.0
2016-10-25 12:40:00,62.57,62.58,62.46,62.5,154329.0,54.4604,54.4691,54.3647,54.3995,154329.0
2016-10-25 12:50:00,62.5,62.55,62.49,62.55,56037.0,54.3995,54.443,54.3908,54.443,56037.0
2016-10-25 13:00:00,62.55,62.64,62.53,62.61,69499.0,54.443,54.5214,54.4256,54.4953,69499.0
2016-10-25 13:10:00,62.61,62.8,62.6,62.7,64305.0,54.4953,54.6606,54.4866,54.5736,64305.0
2016-10-25 13:20:00,62.69,62.73,62.6,62.63,40385.0,54.5649,54.5997,54.4866,54.5127,40385.0
2016-10-25 13:30:00,62.64,62.73,62.64,62.71,33606.0,54.5214,54.5997,54.5214,54.5823,33606.0
2016-10-25 13:40:00,62.7,62.73,62.68,62.69,27011.0,54.5736,54.5997,54.5562,54.5649,27011.0
2016-10-25 13:50:00,62.7,62.81,62.69,62.78,72373.0,54.5736,54.6693,54.5649,54.6432,72373.0
2016-10-25 14:00:00,62.77,62.81,62.74,62.77,73112.0,54.6345,54.6693,54.6084,54.6345,73112.0
2016-10-25 14:10:00,62.77,62.88,62.76,62.79,82407.0,54.6345,54.7303,54.6258,54.6519,82407.0
2016-10-25 14:20:00,62.79,62.84,62.78,62.83,151797.0,54.6519,54.6955,54.6432,54.6867,151797.0
2016-10-25 14:30:00,62.82,62.86,62.74,62.86,63104.0,54.678,54.7129,54.6084,54.7129,63104.0
2016-10-25 14:40:00,62.85,62.86,62.77,62.8,129544.0,54.7042,54.7129,54.6345,54.6606,129544.0
2016-10-25 14:50:00,62.8,62.88,62.8,62.84,63242.0,54.6606,54.7303,54.6606,54.6955,63242.0
2016-10-25 15:00:00,62.84,62.88,62.83,62.85,112795.0,54.6955,54.7303,54.6867,54.7042,112795.0
2016-10-25 15:10:00,62.85,62.86,62.77,62.84,159582.0,54.7042,54.7129,54.6345,54.6955,159582.0
2016-10-25 15:20:00,62.84,62.99,62.81,62.99,79760.0,54.6955,54.826,54.6693,54.826,79760.0
2016-10-25 15:30:00,62.99,63.01,62.87,62.88,95026.0,54.826,54.8434,54.7216,54.7303,95026.0
2016-10-25 15:40:00,62.88,62.9,62.66,62.67,175407.0,54.7303,54.7477,54.5388,54.5475,175407.0
2016-10-25 15:50:00,62.67,62.73,62.63,62.71,356840.0,54.5475,54.5997,54.5127,54.5823,356840.0
2016-10-26 09:30:00,62.46,62.74,62.41,62.7,108792.0,54.3647,54.6084,54.3212,54.5736,108792.0
2016-10-26 09:40:00,62.73,62.78,62.66,62.72,101156.0,54.5997,54.6432,54.5388,54.591,101156.0
2016-10-26 09:50:00,62.72,62.75,62.66,62.69,78787.0,54.591,54.6171,54.5388,54.5649,78787.0
2016-10-26 10:00:00,62.68,62.88,62.67,62.83,96378.0,54.5562,54.7303,54.5475,54.6867,96378.0
2016-10-26 10:10:00,62.83,62.83,62.7,62.76,58226.0,54.6867,54.6867,54.5736,54.6258,58226.0
2016-10-26 10:20:00,62.75,62.84,62.74,62.84,86813.0,54.6171,54.6955,54.6084,54.6955,86813.0
2016-10-26 10:30:00,62.84,62.98,62.8,62.95,108560.0,54.6955,54.8173,54.6606,54.7912,108560.0
2016-10-26 10:40:00,62.96,63.0,62.89,62.99,43323.0,54.7999,54.8347,54.739,54.826,43323.0
2016-10-26 10:50:00,63.0,63.1,62.94,63.1,60566.0,54.8347,54.9218,54.7825,54.9218,60566.0
2016-10-26 11:00:00,63.09,63.09,62.94,62.94,56700.0,54.913,54.913,54.7825,54.7825,56700.0
2016-10-26 11:10:00,62.94,63.0,62.91,62.97,167251.0,54.7825,54.8347,54.7564,54.8086,167251.0
2016-10-26 11:20:00,62.96,62.97,62.94,62.96,71284.0,54.7999,54.8086,54.7825,54.7999,71284.0
2016-10-26 11:30:00,62.96,63.1,62.93,63.1,176742.0,54.7999,54.9218,54.7738,54.9218,176742.0
2016-10-26 11:40:00,63.09,63.1,63.04,63.09,76839.0,54.913,54.9218,54.8695,54.913,76839.0
2016-10-26 11:50:00,63.09,63.29,63.08,63.25,63051.0,54.913,55.0871,54.9043,55.0523,63051.0
2016-10-26 12:00:00,63.26,63.32,63.26,63.32,58293.0,55.061,55.1132,55.061,55.1132,58293.0
2016-10-26 12:10:00,63.33,63.44,63.33,63.42,66382.0,55.1219,55.2177,55.1219,55.2003,66382.0
2016-10-26 12:20:00,63.43,63.5,63.42,63.47,58836.0,55.209,55.2699,55.2003,55.2438,58836.0
2016-10-26 12:30:00,63.47,63.47,63.41,63.47,40977.0,55.2438,55.2438,55.1916,55.2438,40977.0
2016-10-26 12:40:00,63.47,63.47,63.36,63.38,43676.0,55.2438,55.2438,55.1481,55.1655,43676.0
2016-10-26 12:50:00,63.39,63.45,63.37,63.37,30208.0,55.1742,55.2264,55.1568,55.1568,30208.0
2016-10-26 13:00:00,63.37,63.4,63.35,63.38,33422.0,55.1568,55.1829,55.1394,55.1655,33422.0
2016-10-26 13:10:00,63.37,63.38,63.23,63.26,33364.0,55.1568,55.1655,55.0349,55.061,33364.0
2016-10-26 13:20:00,63.25,63.27,63.21,63.23,27816.0,55.0523,55.0697,55.0175,55.0349,27816.0
2016-10-26 13:30:00,63.22,63.23,63.17,63.18,36234.0,55.0262,55.0349,54.9827,54.9914,36234.0
2016-10-26 13:40:00,63.18,63.25,63.11,63.23,38198.0,54.9914,55.0523,54.9305,55.0349,38198.0
2016-10-26 13:50:00,63.23,63.25,63.16,63.24,41101.0,55.0349,55.0523,54.974,55.0436,41101.0
2016-10-26 14:00:00,63.23,63.23,63.1,63.17,41176.0,55.0349,55.0349,54.9218,54.9827,41176.0
2016-10-26 14:10:00,63.17,63.26,63.14,63.24,50885.0,54.9827,55.061,54.9566,55.0436,50885.0
2016-10-26 14:20:00,63.24,63.25,63.17,63.23,44699.0,55.0436,55.0523,54.9827,55.0349,44699.0
2016-10-26 14:30:00,63.23,63.27,63.2,63.26,66202.0,55.0349,55.0697,55.0088,55.061,66202.0
2016-10-26 14:40:00,63.26,63.27,63.21,63.21,37103.0,55.061,55.0697,55.0175,55.0175,37103.0
2016-10-26 14:50:00,63.21,63.28,63.15,63.27,56704.0,55.0175,55.0784,54.9653,55.0697,56704.0
2016-10-26 15:00:00,63.27,63.27,63.17,63.17,47252.0,55.0697,55.0697,54.9827,54.9827,47252.0
2016-10-26 15:10:00,63.18,63.24,63.17,63.18,105198.0,54.9914,55.0436,54.9827,54.9914,105198.0
2016-10-26 15:20:00,63.19,63.24,63.18,63.2,59945.0,55.0001,55.0436,54.9914,55.0088,59945.0
2016-10-26 15:30:00,63.2,63.23,63.17,63.22,60931.0,55.0088,55.0349,54.9827,55.0262,60931.0
2016-10-26 15:40:00,63.22,63.29,63.16,63.27,136321.0,55.0262,55.0871,54.974,55.0697,136321.0
2016-10-26 15:50:00,63.27,63.27,63.17,63.21,214433.0,55.0697,55.0697,54.9827,55.0175,214433.0
2016-10-27 09:30:00,63.42,63.57,63.31,63.34,35078.0,55.2003,55.3308,55.1045,55.1306,35078.0
2016-10-27 09:40:00,63.34,63.36,63.24,63.24,29545.0,55.1306,55.1481,55.0436,55.0436,29545.0
2016-10-27 09:50:00,63.23,63.29,63.18,63.24,24375.0,55.0349,55.0871,54.9914,55.0436,24375.0
2016-10-27 10:00:00,63.24,63.26,63.1,63.12,31685.0,55.0436,55.061,54.9218,54.9392,31685.0
2016-10-27 10:10:00,63.12,63.15,62.94,62.95,35788.0,54.9392,54.9653,54.7825,54.7912,35788.0
2016-10-27 10:20:00,62.95,62.98,62.85,62.96,55735.0,54.7912,54.8173,54.7042,54.7999,55735.0
2016-10-27 10:30:00,62.96,62.97,62.93,62.96,47130.0,54.7999,54.8086,54.7738,54.7999,47130.0
2016-10-27 10:40:00,62.95,63.01,62.9,63.01,79074.0,54.7912,54.8434,54.7477,54.8434,79074.0
2016-10-27 10:50:00,63.01,63.03,62.93,62.97,39272.0,54.8434,54.8608,54.7738,54.8086,39272.0
2016-10-27 11:00:00,62.98,63.05,62.94,63.04,74847.0,54.8173,54.8782,54.7825,54.8695,74847.0
2016-10-27 11:10:00,63.04,63.12,63.02,63.11,69337.0,54.8695,54.9392,54.8521,54.9305,69337.0
2016-10-27 11:20:00,63.11,63.14,63.06,63.07,42658.0,54.9305,54.9566,54.8869,54.8956,42658.0
2016-10-27 11:30:00,63.08,63.2,63.08,63.15,43287.0,54.9043,55.0088,54.9043,54.9653,43287.0
2016-10-27 11:40:00,63.14,63.2,63.07,63.2,53290.0,54.9566,55.0088,54.8956,55.0088,53290.0
2016-10-27 11:50:00,63.2,63.3,63.18,63.28,41269.0,55.0088,55.0958,54.9914,55.0784,41269.0
2016-10-27 12:00:00,63.28,63.31,63.26,63.28,49106.0,55.0784,55.1045,55.061,55.0784,49106.0
2016-10-27 12:10:00,63.28,63.31,63.18,63.19,39096.0,55.0784,55.1045,54.9914,55.0001,39096.0
2016-10-27 12:20:00,63.19,63.2,63.16,63.18,30388.0,55.0001,55.0088,54.974,54.9914,30388.0
2016-10-27 12:30:00,63.18,63.22,63.12,63.17,48938.0,54.9914,55.0262,54.9392,54.9827,48938.0
2016-10-27 12:40:00,63.16,63.17,63.12,63.16,28013.0,54.974,54.9827,54.9392,54.974,28013.0
2016-10-27 12:50:00,63.15,63.21,63.13,63.19,20825.0,54.9653,55.0175,54.9479,55.0001,20825.0
2016-10-27 13:00:00,63.18,63.23,63.11,63.14,27415.0,54.9914,55.0349,54.9305,54.9566,27415.0
2016-10-27 13:10:00,63.14,63.22,63.13,63.19,126214.0,54.9566,55.0262,54.9479,55.0001,126214.0
2016-10-27 13:20:00,63.19,63.24,63.14,63.24,130768.0,55.0001,55.0436,54.9566,55.0436,130768.0
2016-10-27 13:30:00,63.23,63.3,63.2,63.29,121418.0,55.0349,55.0958,55.0088,55.0871,121418.0
2016-10-27 13:40:00,63.29,63.3,63.25,63.26,58864.0,55.0871,55.0958,55.0523,55.061,58864.0
2016-10-27 13:50:00,63.25,63.32,63.25,63.27,44616.0,55.0523,55.1132,55.0523,55.0697,44616.0
2016-10-27 14:00:00,63.27,63.32,63.25,63.28,96148.0,55.0697,55.1132,55.0523,55.0784,96148.0
2016-10-27 14:10:00,63.27,63.33,63.24,63.24,83448.0,55.0697,55.1219,55.0436,55.0436,83448.0
2016-10-27 14:20:00,63.24,63.24,63.17,63.23,33008.0,55.0436,55.0436,54.9827,55.0349,33008.0
2016-10-27 14:30:00,63.23,63.25,63.13,63.21,100437.0,55.0349,55.0523,54.9479,55.0175,100437.0
2016-10-27 14:40:00,63.21,63.25,63.15,63.18,26933.0,55.0175,55.0523,54.9653,54.9914,26933.0
2016-10-27 14:50:00,63.19,63.26,63.16,63.21,83679.0,55.0001,55.061,54.974,55.0175,83679.0
2016-10-27 15:00:00,63.21,63.26,63.2,63.21,48567.0,55.0175,55.061,55.0088,55.0175,48567.0
2016-10-27 15:10:00,63.21,63.21,63.19,63.19,61720.0,55.0175,55.0175,55.0001,55.0001,61720.0
2016-10-27 15:20:00,63.19,63.25,63.18,63.25,40032.0,55.0001,55.0523,54.9914,55.0523,40032.0
2016-10-27 15:30:00,63.25,63.28,63.23,63.25,103869.0,55.0523,55.0784,55.0349,55.0523,103869.0
2016-10-27 15:40:00,63.25,63.28,63.19,63.24,90995.0,55.0523,55.0784,55.0001,55.0436,90995.0
2016-10-27 15:50:00,63.23,63.25,63.14,63.17,217652.0,55.0349,55.0523,54.9566,54.9827,217652.0
2016-10-28 09:30:00,63.37,63.85,63.37,63.77,55855.0,55.1568,55.5745,55.1568,55.5049,55855.0
2016-10-28 09:40:00,63.77,63.79,63.56,63.65,45362.0,55.5049,55.5223,55.3221,55.4005,45362.0
2016-10-28 09:50:00,63.67,63.86,63.6,63.85,50874.0,55.4179,55.5833,55.357,55.5745,50874.0
2016-10-28 10:00:00,63.85,64.0,63.68,63.77,85962.0,55.5745,55.7051,55.4266,55.5049,85962.0
2016-10-28 10:10:00,63.77,63.93,63.77,63.91,43920.0,55.5049,55.6442,55.5049,55.6268,43920.0
2016-10-28 10:20:00,63.92,63.94,63.83,63.88,29383.0,55.6355,55.6529,55.5571,55.6007,29383.0
2016-10-28 10:30:00,63.88,64.07,63.88,64.06,94831.0,55.6007,55.766,55.6007,55.7573,94831.0
2016-10-28 10:40:00,64.05,64.08,63.96,64.07,25441.0,55.7486,55.7747,55.6703,55.766,25441.0
2016-10-28 10:50:00,64.08,64.12,63.98,63.98,28856.0,55.7747,55.8096,55.6877,55.6877,28856.0
2016-10-28 11:00:00,63.98,64.12,63.98,64.03,48909.0,55.6877,55.8096,55.6877,55.7312,48909.0
2016-10-28 11:10:00,64.03,64.17,64.01,64.16,52916.0,55.7312,55.8531,55.7138,55.8444,52916.0
2016-10-28 11:20:00,64.17,64.23,64.14,64.18,43344.0,55.8531,55.9053,55.827,55.8618,43344.0
2016-10-28 11:30:00,64.18,64.2,64.13,64.13,19386.0,55.8618,55.8792,55.8183,55.8183,19386.0
2016-10-28 11:40:00,64.13,64.14,64.06,64.09,22769.0,55.8183,55.827,55.7573,55.7834,22769.0
2016-10-28 11:50:00,64.09,64.1,64.02,64.04,25840.0,55.7834,55.7921,55.7225,55.7399,25840.0
2016-10-28 12:00:00,64.04,64.11,64.04,64.09,45727.0,55.7399,55.8009,55.7399,55.7834,45727.0
2016-10-28 12:10:00,64.09,64.13,64.07,64.1,21602.0,55.7834,55.8183,55.766,55.7921,21602.0
2016-10-28 12:20:00,64.1,64.11,63.99,63.99,29239.0,55.7921,55.8009,55.6964,55.6964,29239.0
2016-10-28 12:30:00,64.0,64.02,63.97,64.01,36332.0,55.7051,55.7225,55.679,55.7138,36332.0
2016-10-28 12:40:00,64.01,64.06,64.01,64.05,66172.0,55.7138,55.7573,55.7138,55.7486,66172.0
2016-10-28 12:50:00,64.05,64.15,64.04,64.11,28287.0,55.7486,55.8357,55.7399,55.8009,28287.0
2016-10-28 13:00:00,64.12,64.12,63.57,63.57,116515.0,55.8096,55.8096,55.3308,55.3308,116515.0
2016-10-28 13:10:00,63.58,63.74,63.49,63.62,33250.0,55.3395,55.4788,55.2612,55.3744,33250.0
2016-10-28 13:20:00,63.63,63.71,63.59,63.59,64950.0,55.3831,55.4527,55.3482,55.3482,64950.0
2016-10-28 13:30:00,63.59,63.59,63.25,63.33,39801.0,55.3482,55.3482,55.0523,55.1219,39801.0
2016-10-28 13:40:00,63.31,63.47,63.31,63.4,26947.0,55.1045,55.2438,55.1045,55.1829,26947.0
2016-10-28 13:50:00,63.4,63.45,63.32,63.33,26014.0,55.1829,55.2264,55.1132,55.1219,26014.0
2016-10-28 14:00:00,63.34,63.47,63.34,63.44,46361.0,55.1306,55.2438,55.1306,55.2177,46361.0
2016-10-28 14:10:00,63.45,63.59,63.44,63.53,58130.0,55.2264,55.3482,55.2177,55.296,58130.0
2016-10-28 14:20:00,63.53,63.69,63.53,63.61,57765.0,55.296,55.4353,55.296,55.3657,57765.0
2016-10-28 14:30:00,63.61,63.66,63.54,63.54,41810.0,55.3657,55.4092,55.3047,55.3047,41810.0
2016-10-28 14:40:00,63.53,63.55,63.45,63.52,26561.0,55.296,55.3134,55.2264,55.2873,26561.0
2016-10-28 14:50:00,63.53,63.64,63.5,63.62,49046.0,55.296,55.3918,55.2699,55.3744,49046.0
2016-10-28 15:00:00,63.62,63.65,63.51,63.53,57872.0,55.3744,55.4005,55.2786,55.296,57872.0
2016-10-28 15:10:00,63.52,63.53,63.42,63.45,39040.0,55.2873,55.296,55.2003,55.2264,39040.0
2016-10-28 15:20:00,63.46,63.64,63.45,63.62,57717.0,55.2351,55.3918,55.2264,55.3744,57717.0
2016-10-28 15:30:00,63.61,63.61,63.5,63.52,68468.0,55.3657,55.3657,55.2699,55.2873,68468.0
2016-10-28 15:40:00,63.52,63.54,63.43,63.52,81297.0,55.2873,55.3047,55.209,55.2873,81297.0
2016-10-28 15:50:00,63.52,63.55,63.42,63.46,195306.0,55.2873,55.3134,55.2003,55.2351,195306.0
2016-10-31 09:30:00,63.69,63.78,63.42,63.43,56544.0,55.4353,55.5136,55.2003,55.209,56544.0
2016-10-31 09:40:00,63.45,63.45,63.25,63.29,22596.0,55.2264,55.2264,55.0523,55.0871,22596.0
2016-10-31 09:50:00,63.29,63.35,63.22,63.25,23132.0,55.0871,55.1394,55.0262,55.0523,23132.0
2016-10-31 10:00:00,63.24,63.26,63.06,63.06,41551.0,55.0436,55.061,54.8869,54.8869,41551.0
2016-10-31 10:10:00,63.07,63.18,63.04,63.17,40586.0,54.8956,54.9914,54.8695,54.9827,40586.0
2016-10-31 10:20:00,63.17,63.3,63.15,63.25,23704.0,54.9827,55.0958,54.9653,55.0523,23704.0
2016-10-31 10:30:00,63.25,63.28,63.15,63.24,23077.0,55.0523,55.0784,54.9653,55.0436,23077.0
2016-10-31 10:40:00,63.25,63.36,63.25,63.34,27955.0,55.0523,55.1481,55.0523,55.1306,27955.0
2016-10-31 10:50:00,63.34,63.5,63.33,63.41,26169.0,55.1306,55.2699,55.1219,55.1916,26169.0
2016-10-31 11:00:00,63.42,63.44,63.33,63.34,28882.0,55.2003,55.2177,55.1219,55.1306,28882.0
2016-10-31 11:10:00,63.34,63.42,63.34,63.41,29657.0,55.1306,55.2003,55.1306,55.1916,29657.0
2016-10-31 11:20:00,63.41,63.5,63.37,63.49,34660.0,55.1916,55.2699,55.1568,55.2612,34660.0
2016-10-31 11:30:00,63.5,63.55,63.46,63.47,24421.0,55.2699,55.3134,55.2351,55.2438,24421.0
2016-10-31 11:40:00,63.47,63.47,63.4,63.42,13680.0,55.2438,55.2438,55.1829,55.2003,13680.0
2016-10-31 11:50:00,63.41,63.54,63.41,63.54,17349.0,55.1916,55.3047,55.1916,55.3047,17349.0
2016-10-31 12:00:00,63.53,63.55,63.47,63.49,18329.0,55.296,55.3134,55.2438,55.2612,18329.0
2016-10-31 12:10:00,63.49,63.5,63.44,63.48,11779.0,55.2612,55.2699,55.2177,55.2525,11779.0
2016-10-31 12:20:00,63.48,63.49,63.42,63.47,11480.0,55.2525,55.2612,55.2003,55.2438,11480.0
2016-10-31 12:30:00,63.47,63.55,63.47,63.5,14115.0,55.2438,55.3134,55.2438,55.2699,14115.0
2016-10-31 12:40:00,63.5,63.53,63.46,63.5,9708.0,55.2699,55.296,55.2351,55.2699,9708.0
2016-10-31 12:50:00,63.51,63.58,63.5,63.56,9500.0,55.2786,55.3395,55.2699,55.3221,9500.0
2016-10-31 13:00:00,63.56,63.57,63.51,63.54,17588.0,55.3221,55.3308,55.2786,55.3047,17588.0
2016-10-31 13:10:00,63.53,63.56,63.5,63.54,20571.0,55.296,55.3221,55.2699,55.3047,20571.0
2016-10-31 13:20:00,63.54,63.6,63.54,63.59,59258.0,55.3047,55.357,55.3047,55.3482,59258.0
2016-10-31 13:30:00,63.58,63.61,63.55,63.56,14935.0,55.3395,55.3657,55.3134,55.3221,14935.0
2016-10-31 13:40:00,63.56,63.62,63.55,63.62,16269.0,55.3221,55.3744,55.3134,55.3744,16269.0
2016-10-31 13:50:00,63.63,63.64,63.58,63.6,41314.0,55.3831,55.3918,55.3395,55.357,41314.0
2016-10-31 14:00:00,63.6,63.63,63.47,63.47,58546.0,55.357,55.3831,55.2438,55.2438,58546.0
2016-10-31 14:10:00,63.46,63.48,63.39,63.43,22976.0,55.2351,55.2525,55.1742,55.209,22976.0
2016-10-31 14:20:00,63.42,63.43,63.36,63.36,19448.0,55.2003,55.209,55.1481,55.1481,19448.0
2016-10-31 14:30:00,63.37,63.4,63.36,63.37,14041.0,55.1568,55.1829,55.1481,55.1568,14041.0
2016-10-31 14:40:00,63.37,63.38,63.32,63.34,32806.0,55.1568,55.1655,55.1132,55.1306,32806.0
2016-10-31 14:50:00,63.33,63.37,63.31,63.37,15849.0,55.1219,55.1568,55.1045,55.1568,15849.0
2016-10-31 15:00:00,63.37,63.41,63.35,63.38,24339.0,55.1568,55.1916,55.1394,55.1655,24339.0
2016-10-31 15:10:00,63.38,63.45,63.37,63.41,19059.0,55.1655,55.2264,55.1568,55.1916,19059.0
2016-10-31 15:20:00,63.41,63.55,63.41,63.54,50786.0,55.1916,55.3134,55.1916,55.3047,50786.0
2016-10-31 15:30:00,63.54,63.6,63.5,63.54,64271.0,55.3047,55.357,55.2699,55.3047,64271.0
2016-10-31 15:40:00,63.54,63.54,63.49,63.51,68012.0,55.3047,55.3047,55.2612,55.2786,68012.0
2016-10-31 15:50:00,63.51,63.51,63.38,63.4,211437.0,55.2786,55.2786,55.1655,55.1829,211437.0
2016-11-01 09:30:00,63.6,63.65,63.42,63.46,46205.0,55.357,55.4005,55.2003,55.2351,46205.0
2016-11-01 09:40:00,63.46,63.46,63.25,63.34,40954.0,55.2351,55.2351,55.0523,55.1306,40954.0
2016-11-01 09:50:00,63.34,63.35,63.17,63.19,35697.0,55.1306,55.1394,54.9827,55.0001,35697.0
2016-11-01 10:00:00,63.19,63.21,62.98,62.98,60869.0,55.0001,55.0175,54.8173,54.8173,60869.0
2016-11-01 10:10:00,62.97,63.06,62.94,63.06,52068.0,54.8086,54.8869,54.7825,54.8869,52068.0
2016-11-01 10:20:00,63.06,63.1,62.99,63.03,198048.0,54.8869,54.9218,54.826,54.8608,198048.0
2016-11-01 10:30:00,63.03,63.1,63.01,63.05,35432.0,54.8608,54.9218,54.8434,54.8782,35432.0
2016-11-01 10:40:00,63.07,63.14,63.02,63.14,30428.0,54.8956,54.9566,54.8521,54.9566,30428.0
2016-11-01 10:50:00,63.14,63.31,63.1,63.31,49721.0,54.9566,55.1045,54.9218,55.1045,49721.0
2016-11-01 11:00:00,63.31,63.41,63.27,63.36,140550.0,55.1045,55.1916,55.0697,55.1481,140550.0
2016-11-01 11:10:00,63.35,63.38,63.31,63.34,53624.0,55.1394,55.1655,55.1045,55.1306,53624.0
2016-11-01 11:20:00,63.33,63.33,63.22,63.26,27172.0,55.1219,55.1219,55.0262,55.061,27172.0
2016-11-01 11:30:00,63.26,63.28,63.12,63.27,71810.0,55.061,55.0784,54.9392,55.0697,71810.0
2016-11-01 11:40:00,63.27,63.34,63.23,63.28,24558.0,55.0697,55.1306,55.0349,55.0784,24558.0
2016-11-01 11:50:00,63.26,63.27,63.16,63.18,21315.0,55.061,55.0697,54.974,54.9914,21315.0
2016-11-01 12:00:00,63.19,63.22,63.04,63.05,33594.0,55.0001,55.0262,54.8695,54.8782,33594.0
2016-11-01 12:10:00,63.05,63.05,62.94,62.97,37795.0,54.8782,54.8782,54.7825,54.8086,37795.0
2016-11-01 12:20:00,62.97,63.04,62.95,62.97,30342.0,54.8086,54.8695,54.7912,54.8086,30342.0
2016-11-01 12:30:00,62.97,63.06,62.96,63.02,26299.0,54.8086,54.8869,54.7999,54.8521,26299.0
2016-11-01 12:40:00,63.01,63.02,62.9,62.91,22368.0,54.8434,54.8521,54.7477,54.7564,22368.0
2016-11-01 12:50:00,62.91,63.01,62.9,63.0,17913.0,54.7564,54.8434,54.7477,54.8347,17913.0
2016-11-01 13:00:00,62.99,63.02,62.96,63.01,23726.0,54.826,54.8521,54.7999,54.8434,23726.0
2016-11-01 13:10:00,63.02,63.05,62.95,62.98,34954.0,54.8521,54.8782,54.7912,54.8173,34954.0
2016-11-01 13:20:00,62.98,63.03,62.92,63.03,27177.0,54.8173,54.8608,54.7651,54.8608,27177.0
2016-11-01 13:30:00,63.03,63.03,62.93,62.94,72110.0,54.8608,54.8608,54.7738,54.7825,72110.0
2016-11-01 13:40:00,62.94,62.96,62.84,62.87,55977.0,54.7825,54.7999,54.6955,54.7216,55977.0
2016-11-01 13:50:00,62.86,62.89,62.83,62.85,63153.0,54.7129,54.739,54.6867,54.7042,63153.0
2016-11-01 14:00:00,62.85,62.88,62.75,62.81,48437.0,54.7042,54.7303,54.6171,54.6693,48437.0
2016-11-01 14:10:00,62.8,62.86,62.65,62.72,33848.0,54.6606,54.7129,54.5301,54.591,33848.0
2016-11-01 14:20:00,62.72,62.88,62.68,62.85,54691.0,54.591,54.7303,54.5562,54.7042,54691.0
2016-11-01 14:30:00,62.84,62.86,62.71,62.83,63921.0,54.6955,54.7129,54.5823,54.6867,63921.0
2016-11-01 14:40:00,62.83,62.85,62.69,62.69,27803.0,54.6867,54.7042,54.5649,54.5649,27803.0
2016-11-01 14:50:00,62.7,62.77,62.67,62.68,40380.0,54.5736,54.6345,54.5475,54.5562,40380.0
2016-11-01 15:00:00,62.68,62.75,62.62,62.71,61899.0,54.5562,54.6171,54.504,54.5823,61899.0
2016-11-01 15:10:00,62.71,62.74,62.61,62.71,46362.0,54.5823,54.6084,54.4953,54.5823,46362.0
2016-11-01 15:20:00,62.71,62.81,62.66,62.8,72812.0,54.5823,54.6693,54.5388,54.6606,72812.0
2016-11-01 15:30:00,62.8,62.86,62.75,62.85,131382.0,54.6606,54.7129,54.6171,54.7042,131382.0
2016-11-01 15:40:00,62.85,62.97,62.79,62.88,137892.0,54.7042,54.8086,54.6519,54.7303,137892.0
2016-11-01 15:50:00,62.88,62.92,62.82,62.87,251943.0,54.7303,54.7651,54.678,54.7216,251943.0
2016-11-02 09:30:00,62.95,63.1,62.87,62.99,53769.0,54.7912,54.9218,54.7216,54.826,53769.0
2016-11-02 09:40:00,63.01,63.26,62.98,63.11,40079.0,54.8434,55.061,54.8173,54.9305,40079.0
2016-11-02 09:50:00,63.1,63.35,63.1,63.34,58745.0,54.9218,55.1394,54.9218,55.1306,58745.0
2016-11-02 10:00:00,63.34,63.43,63.24,63.36,50142.0,55.1306,55.209,55.0436,55.1481,50142.0
2016-11-02 10:10:00,63.36,63.37,63.27,63.33,36028.0,55.1481,55.1568,55.0697,55.1219,36028.0
2016-11-02 10:20:00,63.32,63.43,63.31,63.43,43474.0,55.1132,55.209,55.1045,55.209,43474.0
2016-11-02 10:30:00,63.41,63.41,63.28,63.39,33389.0,55.1916,55.1916,55.0784,55.1742,33389.0
2016-11-02 10:40:00,63.38,63.41,63.31,63.35,39842.0,55.1655,55.1916,55.1045,55.1394,39842.0
2016-11-02 10:50:00,63.35,63.35,63.24,63.24,34129.0,55.1394,55.1394,55.0436,55.0436,34129.0
2016-11-02 11:00:00,63.25,63.3,63.16,63.22,32177.0,55.0523,55.0958,54.974,55.0262,32177.0
2016-11-02 11:10:00,63.22,63.3,63.21,63.27,37181.0,55.0262,55.0958,55.0175,55.0697,37181.0
2016-11-02 11:20:00,63.26,63.3,63.23,63.27,28614.0,55.061,55.0958,55.0349,55.0697,28614.0
2016-11-02 11:30:00,63.27,63.27,63.16,63.2,30355.0,55.0697,55.0697,54.974,55.0088,30355.0
2016-11-02 11:40:00,63.21,63.27,63.2,63.24,35153.0,55.0175,55.0697,55.0088,55.0436,35153.0
2016-11-02 11:50:00,63.23,63.27,63.2,63.21,36699.0,55.0349,55.0697,55.0088,55.0175,36699.0
2016-11-02 12:00:00,63.2,63.22,63.12,63.2,44734.0,55.0088,55.0262,54.9392,55.0088,44734.0
2016-11-02 12:10:00,63.21,63.25,63.14,63.19,30723.0,55.0175,55.0523,54.9566,55.0001,30723.0
2016-11-02 12:20:00,63.19,63.23,63.16,63.2,32723.0,55.0001,55.0349,54.974,55.0088,32723.0
2016-11-02 12:30:00,63.2,63.24,63.15,63.24,23983.0,55.0088,55.0436,54.9653,55.0436,23983.0
2016-11-02 12:40:00,63.24,63.29,63.22,63.26,37098.0,55.0436,55.0871,55.0262,55.061,37098.0
2016-11-02 12:50:00,63.26,63.3,63.22,63.28,31342.0,55.061,55.0958,55.0262,55.0784,31342.0
2016-11-02 13:00:00,63.29,63.33,63.26,63.3,49178.0,55.0871,55.1219,55.061,55.0958,49178.0
2016-11-02 13:10:00,63.29,63.31,63.16,63.19,72329.0,55.0871,55.1045,54.974,55.0001,72329.0
2016-11-02 13:20:00,63.19,63.29,63.17,63.27,60112.0,55.0001,55.0871,54.9827,55.0697,60112.0
2016-11-02 13:30:00,63.27,63.31,63.22,63.23,35357.0,55.0697,55.1045,55.0262,55.0349,35357.0
2016-11-02 13:40:00,63.22,63.29,63.21,63.27,58710.0,55.0262,55.0871,55.0175,55.0697,58710.0
2016-11-02 13:50:00,63.26,63.36,63.26,63.34,103605.0,55.061,55.1481,55.061,55.1306,103605.0
2016-11-02 14:00:00,63.33,63.37,63.05,63.07,158344.0,55.1219,55.1568,54.8782,54.8956,158344.0
2016-11-02 14:10:00,63.07,63.29,63.06,63.25,71132.0,54.8956,55.0871,54.8869,55.0523,71132.0
2016-11-02 14:20:00,63.25,63.32,63.16,63.2,75228.0,55.0523,55.1132,54.974,55.0088,75228.0
2016-11-02 14:30:00,63.19,63.29,63.18,63.18,51658.0,55.0001,55.0871,54.9914,54.9914,51658.0
2016-11-02 14:40:00,63.19,63.27,63.1,63.13,94174.0,55.0001,55.0697,54.9218,54.9479,94174.0
2016-11-02 14:50:00,63.12,63.17,63.03,63.09,69809.0,54.9392,54.9827,54.8608,54.913,69809.0
2016-11-02 15:00:00,63.08,63.14,63.04,63.13,42745.0,54.9043,54.9566,54.8695,54.9479,42745.0
2016-11-02 15:10:00,63.13,63.15,63.07,63.07,63766.0,54.9479,54.9653,54.8956,54.8956,63766.0
2016-11-02 15:20:00,63.08,63.17,63.07,63.14,71783.0,54.9043,54.9827,54.8956,54.9566,71783.0
2016-11-02 15:30:00,63.14,63.17,63.05,63.07,111574.0,54.9566,54.9827,54.8782,54.8956,111574.0
2016-11-02 15:40:00,63.07,63.14,63.05,63.11,162510.0,54.8956,54.9566,54.8782,54.9305,162510.0
2016-11-02 15:50:00,63.1,63.12,62.97,62.98,273962.0,54.9218,54.9392,54.8086,54.8173,273962.0
2016-11-03 09:30:00,63.21,63.59,63.14,63.57,57664.0,55.0175,55.3482,54.9566,55.3308,57664.0
2016-11-03 09:40:00,63.57,63.64,63.5,63.51,44663.0,55.3308,55.3918,55.2699,55.2786,44663.0
2016-11-03 09:50:00,63.5,63.73,63.47,63.72,44763.0,55.2699,55.4701,55.2438,55.4614,44763.0
2016-11-03 10:00:00,63.71,63.73,63.55,63.69,49070.0,55.4527,55.4701,55.3134,55.4353,49070.0
2016-11-03 10:10:00,63.69,63.77,63.62,63.76,34159.0,55.4353,55.5049,55.3744,55.4962,34159.0
2016-11-03 10:20:00,63.76,63.83,63.75,63.82,23002.0,55.4962,55.5571,55.4875,55.5484,23002.0
2016-11-03 10:30:00,63.82,63.91,63.81,63.9,29686.0,55.5484,55.6268,55.5397,55.6181,29686.0
2016-11-03 10:40:00,63.9,63.96,63.85,63.93,30229.0,55.6181,55.6703,55.5745,55.6442,30229.0
2016-11-03 10:50:00,63.93,63.99,63.88,63.93,27878.0,55.6442,55.6964,55.6007,55.6442,27878.0
2016-11-03 11:00:00,63.94,63.99,63.9,63.96,38611.0,55.6529,55.6964,55.6181,55.6703,38611.0
2016-11-03 11:10:00,63.96,63.97,63.91,63.97,19570.0,55.6703,55.679,55.6268,55.679,19570.0
2016-11-03 11:20:00,63.96,64.0,63.95,63.97,23289.0,55.6703,55.7051,55.6616,55.679,23289.0
2016-11-03 11:30:00,63.97,63.99,63.91,63.91,23930.0,55.679,55.6964,55.6268,55.6268,23930.0
2016-11-03 11:40:00,63.91,63.93,63.84,63.88,27312.0,55.6268,55.6442,55.5658,55.6007,27312.0
2016-11-03 11:50:00,63.88,63.92,63.86,63.89,32992.0,55.6007,55.6355,55.5833,55.6094,32992.0
2016-11-03 12:00:00,63.88,63.89,63.73,63.73,28138.0,55.6007,55.6094,55.4701,55.4701,28138.0
2016-11-03 12:10:00,63.74,63.79,63.71,63.74,25125.0,55.4788,55.5223,55.4527,55.4788,25125.0
2016-11-03 12:20:00,63.74,63.81,63.7,63.76,37167.0,55.4788,55.5397,55.444,55.4962,37167.0
2016-11-03 12:30:00,63.76,63.77,63.7,63.7,27007.0,55.4962,55.5049,55.444,55.444,27007.0
2016-11-03 12:40:00,63.71,63.77,63.67,63.71,27263.0,55.4527,55.5049,55.4179,55.4527,27263.0
2016-11-03 12:50:00,63.71,63.84,63.7,63.79,33937.0,55.4527,55.5658,55.444,55.5223,33937.0
2016-11-03 13:00:00,63.79,63.82,63.75,63.8,42542.0,55.5223,55.5484,55.4875,55.531,42542.0
2016-11-03 13:10:00,63.8,63.84,63.79,63.84,44631.0,55.531,55.5658,55.5223,55.5658,44631.0
2016-11-03 13:20:00,63.83,63.93,63.81,63.88,33567.0,55.5571,55.6442,55.5397,55.6007,33567.0
2016-11-03 13:30:00,63.88,63.88,63.78,63.81,24834.0,55.6007,55.6007,55.5136,55.5397,24834.0
2016-11-03 13:40:00,63.8,63.8,63.7,63.73,20727.0,55.531,55.531,55.444,55.4701,20727.0
2016-11-03 13:50:00,63.74,63.77,63.63,63.66,35676.0,55.4788,55.5049,55.3831,55.4092,35676.0
2016-11-03 14:00:00,63.66,63.67,63.58,63.65,50802.0,55.4092,55.4179,55.3395,55.4005,50802.0
2016-11-03 14:10:00,63.63,63.73,63.63,63.64,35620.0,55.3831,55.4701,55.3831,55.3918,35620.0
2016-11-03 14:20:00,63.64,63.74,63.63,63.74,31174.0,55.3918,55.4788,55.3831,55.4788,31174.0
2016-11-03 14:30:00,63.75,63.78,63.71,63.76,38465.0,55.4875,55.5136,55.4527,55.4962,38465.0
2016-11-03 14:40:00,63.75,63.79,63.73,63.79,37092.0,55.4875,55.5223,55.4701,55.5223,37092.0
2016-11-03 14:50:00,63.79,63.85,63.75,63.84,40282.0,55.5223,55.5745,55.4875,55.5658,40282.0
2016-11-03 15:00:00,63.84,63.84,63.73,63.75,31539.0,55.5658,55.5658,55.4701,55.4875,31539.0
2016-11-03 15:10:00,63.75,63.85,63.74,63.74,55736.0,55.4875,55.5745,55.4788,55.4788,55736.0
2016-11-03 15:20:00,63.73,63.76,63.71,63.76,47407.0,55.4701,55.4962,55.4527,55.4962,47407.0
2016-11-03 15:30:00,63.75,63.76,63.65,63.68,83085.0,55.4875,55.4962,55.4005,55.4266,83085.0
2016-11-03 15:40:00,63.68,63.69,63.59,63.6,92046.0,55.4266,55.4353,55.3482,55.357,92046.0
2016-11-03 15:50:00,63.6,63.67,63.59,63.66,160142.0,55.357,55.4179,55.3482,55.4092,160142.0
2016-11-04 09:30:00,63.96,64.09,63.47,63.73,100722.0,55.6703,55.7834,55.2438,55.4701,100722.0
2016-11-04 09:40:00,63.72,63.81,63.56,63.56,28167.0,55.4614,55.5397,55.3221,55.3221,28167.0
2016-11-04 09:50:00,63.56,63.71,63.53,63.62,28612.0,55.3221,55.4527,55.296,55.3744,28612.0
2016-11-04 10:00:00,63.64,63.71,63.61,63.66,37608.0,55.3918,55.4527,55.3657,55.4092,37608.0
2016-11-04 10:10:00,63.66,63.72,63.62,63.72,36615.0,55.4092,55.4614,55.3744,55.4614,36615.0
2016-11-04 10:20:00,63.73,63.83,63.69,63.82,53578.0,55.4701,55.5571,55.4353,55.5484,53578.0
2016-11-04 10:30:00,63.81,63.83,63.75,63.78,58071.0,55.5397,55.5571,55.4875,55.5136,58071.0
2016-11-04 10:40:00,63.78,63.93,63.78,63.85,25068.0,55.5136,55.6442,55.5136,55.5745,25068.0
2016-11-04 10:50:00,63.84,64.0,63.84,63.94,29278.0,55.5658,55.7051,55.5658,55.6529,29278.0
2016-11-04 11:00:00,63.92,64.05,63.91,64.0,32284.0,55.6355,55.7486,55.6268,55.7051,32284.0
2016-11-04 11:10:00,63.99,64.11,63.97,64.09,30774.0,55.6964,55.8009,55.679,55.7834,30774.0
2016-11-04 11:20:00,64.09,64.11,64.03,64.05,27680.0,55.7834,55.8009,55.7312,55.7486,27680.0
2016-11-04 11:30:00,64.05,64.14,64.0,64.12,38224.0,55.7486,55.827,55.7051,55.8096,38224.0
2016-11-04 11:40:00,64.11,64.17,64.1,64.15,26572.0,55.8009,55.8531,55.7921,55.8357,26572.0
2016-11-04 11:50:00,64.16,64.2,64.12,64.16,17173.0,55.8444,55.8792,55.8096,55.8444,17173.0
2016-11-04 12:00:00,64.17,64.22,64.13,64.2,31863.0,55.8531,55.8966,55.8183,55.8792,31863.0
2016-11-04 12:10:00,64.2,64.27,64.19,64.24,26125.0,55.8792,55.9401,55.8705,55.914,26125.0
2016-11-04 12:20:00,64.25,64.25,64.17,64.2,18593.0,55.9227,55.9227,55.8531,55.8792,18593.0
2016-11-04 12:30:00,64.2,64.24,64.17,64.17,27136.0,55.8792,55.914,55.8531,55.8531,27136.0
2016-11-04 12:40:00,64.16,64.24,64.15,64.22,23488.0,55.8444,55.914,55.8357,55.8966,23488.0
2016-11-04 12:50:00,64.22,64.24,64.11,64.21,21840.0,55.8966,55.914,55.8009,55.8879,21840.0
2016-11-04 13:00:00,64.22,64.22,64.17,64.18,23217.0,55.8966,55.8966,55.8531,55.8618,23217.0
2016-11-04 13:10:00,64.19,64.25,64.16,64.2,17397.0,55.8705,55.9227,55.8444,55.8792,17397.0
2016-11-04 13:20:00,64.21,64.24,64.14,64.17,21630.0,55.8879,55.914,55.827,55.8531,21630.0
2016-11-04 13:30:00,64.16,64.22,64.15,64.21,18928.0,55.8444,55.8966,55.8357,55.8879,18928.0
2016-11-04 13:40:00,64.2,64.22,64.13,64.17,14138.0,55.8792,55.8966,55.8183,55.8531,14138.0
2016-11-04 13:50:00,64.17,64.18,64.07,64.07,21679.0,55.8531,55.8618,55.766,55.766,21679.0
2016-11-04 14:00:00,64.07,64.08,64.01,64.01,34398.0,55.766,55.7747,55.7138,55.7138,34398.0
2016-11-04 14:10:00,64.01,64.09,64.01,64.07,26578.0,55.7138,55.7834,55.7138,55.766,26578.0
2016-11-04 14:20:00,64.06,64.11,64.05,64.09,35383.0,55.7573,55.8009,55.7486,55.7834,35383.0
2016-11-04 14:30:00,64.08,64.1,63.99,64.06,57446.0,55.7747,55.7921,55.6964,55.7573,57446.0
2016-11-04 14:40:00,64.05,64.07,63.95,63.95,35417.0,55.7486,55.766,55.6616,55.6616,35417.0
2016-11-04 14:50:00,63.96,64.03,63.93,63.97,66956.0,55.6703,55.7312,55.6442,55.679,66956.0
2016-11-04 15:00:00,63.96,63.96,63.89,63.92,49019.0,55.6703,55.6703,55.6094,55.6355,49019.0
2016-11-04 15:10:00,63.91,63.98,63.9,63.92,40586.0,55.6268,55.6877,55.6181,55.6355,40586.0
2016-11-04 15:20:00,63.91,63.99,63.91,63.97,114734.0,55.6268,55.6964,55.6268,55.679,114734.0
2016-11-04 15:30:00,63.96,64.0,63.91,63.98,281065.0,55.6703,55.7051,55.6268,55.6877,281065.0
2016-11-04 15:40:00,63.98,64.01,63.95,63.97,231320.0,55.6877,55.7138,55.6616,55.679,231320.0
2016-11-04 15:50:00,63.97,63.98,63.88,63.91,187973.0,55.679,55.6877,55.6007,55.6268,187973.0
2016-11-07 09:30:00,64.91,65.1,64.59,64.84,88157.0,56.4972,56.6625,56.2186,56.4362,88157.0
2016-11-07 09:40:00,64.83,64.91,64.8,64.8,35503.0,56.4275,56.4972,56.4014,56.4014,35503.0
2016-11-07 09:50:00,64.8,64.88,64.6,64.6,32810.0,56.4014,56.4711,56.2273,56.2273,32810.0
2016-11-07 10:00:00,64.59,64.64,64.5,64.52,23380.0,56.2186,56.2622,56.1403,56.1577,23380.0
2016-11-07 10:10:00,64.52,64.6,64.5,64.6,19748.0,56.1577,56.2273,56.1403,56.2273,19748.0
2016-11-07 10:20:00,64.6,64.69,64.58,64.69,35904.0,56.2273,56.3057,56.2099,56.3057,35904.0
2016-11-07 10:30:00,64.69,64.7,64.63,64.65,32046.0,56.3057,56.3144,56.2535,56.2709,32046.0
2016-11-07 10:40:00,64.65,64.77,64.63,64.73,48251.0,56.2709,56.3753,56.2535,56.3405,48251.0
2016-11-07 10:50:00,64.72,64.78,64.68,64.72,56746.0,56.3318,56.384,56.297,56.3318,56746.0
2016-11-07 11:00:00,64.72,64.84,64.72,64.82,40863.0,56.3318,56.4362,56.3318,56.4188,40863.0
2016-11-07 11:10:00,64.81,64.82,64.77,64.78,50297.0,56.4101,56.4188,56.3753,56.384,50297.0
2016-11-07 11:20:00,64.78,64.82,64.74,64.79,52679.0,56.384,56.4188,56.3492,56.3927,52679.0
2016-11-07 11:30:00,64.79,64.86,64.79,64.84,45794.0,56.3927,56.4536,56.3927,56.4362,45794.0
2016-11-07 11:40:00,64.83,64.93,64.83,64.9,63520.0,56.4275,56.5146,56.4275,56.4885,63520.0
2016-11-07 11:50:00,64.9,64.96,64.9,64.93,37169.0,56.4885,56.5407,56.4885,56.5146,37169.0
2016-11-07 12:00:00,64.94,64.99,64.86,64.89,70514.0,56.5233,56.5668,56.4536,56.4798,70514.0
2016-11-07 12:10:00,64.9,64.95,64.9,64.94,20511.0,56.4885,56.532,56.4885,56.5233,20511.0
2016-11-07 12:20:00,64.94,64.99,64.94,64.98,35138.0,56.5233,56.5668,56.5233,56.5581,35138.0
2016-11-07 12:30:00,64.99,65.01,64.92,64.98,35704.0,56.5668,56.5842,56.5059,56.5581,35704.0
2016-11-07 12:40:00,64.99,65.0,64.95,64.99,34823.0,56.5668,56.5755,56.532,56.5668,34823.0
2016-11-07 12:50:00,64.98,64.99,64.96,64.99,17367.0,56.5581,56.5668,56.5407,56.5668,17367.0
2016-11-07 13:00:00,64.99,65.01,64.95,64.99,42181.0,56.5668,56.5842,56.532,56.5668,42181.0
2016-11-07 13:10:00,64.98,64.98,64.92,64.98,22511.0,56.5581,56.5581,56.5059,56.5581,22511.0
2016-11-07 13:20:00,64.97,64.97,64.85,64.86,29663.0,56.5494,56.5494,56.4449,56.4536,29663.0
2016-11-07 13:30:00,64.86,64.89,64.85,64.87,54821.0,56.4536,56.4798,56.4449,56.4623,54821.0
2016-11-07 13:40:00,64.87,64.88,64.84,64.87,33955.0,56.4623,56.4711,56.4362,56.4623,33955.0
2016-11-07 13:50:00,64.87,64.98,64.86,64.97,38650.0,56.4623,56.5581,56.4536,56.5494,38650.0
2016-11-07 14:00:00,64.98,65.0,64.94,64.97,30342.0,56.5581,56.5755,56.5233,56.5494,30342.0
2016-11-07 14:10:00,64.97,65.04,64.96,65.02,37549.0,56.5494,56.6103,56.5407,56.5929,37549.0
2016-11-07 14:20:00,65.01,65.01,64.95,64.95,31373.0,56.5842,56.5842,56.532,56.532,31373.0
2016-11-07 14:30:00,64.95,64.97,64.91,64.91,40863.0,56.532,56.5494,56.4972,56.4972,40863.0
2016-11-07 14:40:00,64.91,64.92,64.82,64.84,37492.0,56.4972,56.5059,56.4188,56.4362,37492.0
2016-11-07 14:50:00,64.84,64.86,64.82,64.86,23261.0,56.4362,56.4536,56.4188,56.4536,23261.0
2016-11-07 15:00:00,64.86,64.91,64.83,64.87,41121.0,56.4536,56.4972,56.4275,56.4623,41121.0
2016-11-07 15:10:00,64.87,64.91,64.85,64.89,32164.0,56.4623,56.4972,56.4449,56.4798,32164.0
2016-11-07 15:20:00,64.89,64.92,64.85,64.89,39584.0,56.4798,56.5059,56.4449,56.4798,39584.0
2016-11-07 15:30:00,64.89,64.91,64.84,64.91,55193.0,56.4798,56.4972,56.4362,56.4972,55193.0
2016-11-07 15:40:00,64.91,65.06,64.9,65.04,103142.0,56.4972,56.6277,56.4885,56.6103,103142.0
2016-11-07 15:50:00,65.04,65.11,65.01,65.08,223924.0,56.6103,56.6712,56.5842,56.6451,223924.0
2016-11-08 09:30:00,65.04,65.27,65.02,65.23,53220.0,56.6103,56.8105,56.5929,56.7757,53220.0
2016-11-08 09:40:00,65.23,65.24,64.89,64.9,90893.0,56.7757,56.7844,56.4798,56.4885,90893.0
2016-11-08 09:50:00,64.91,65.1,64.85,65.1,33469.0,56.4972,56.6625,56.4449,56.6625,33469.0
2016-11-08 10:00:00,65.1,65.16,64.9,64.92,40244.0,56.6625,56.7148,56.4885,56.5059,40244.0
2016-11-08 10:10:00,64.92,65.05,64.92,65.02,34171.0,56.5059,56.619,56.5059,56.5929,34171.0
2016-11-08 10:20:00,65.02,65.05,64.99,65.02,30423.0,56.5929,56.619,56.5668,56.5929,30423.0
2016-11-08 10:30:00,65.01,65.07,64.98,65.05,31205.0,56.5842,56.6364,56.5581,56.619,31205.0
2016-11-08 10:40:00,65.05,65.15,65.01,65.14,44659.0,56.619,56.7061,56.5842,56.6974,44659.0
2016-11-08 10:50:00,65.14,65.18,65.06,65.12,25465.0,56.6974,56.7322,56.6277,56.6799,25465.0
2016-11-08 11:00:00,65.12,65.21,65.1,65.19,23707.0,56.6799,56.7583,56.6625,56.7409,23707.0
2016-11-08 11:10:00,65.21,65.28,65.18,65.24,29840.0,56.7583,56.8192,56.7322,56.7844,29840.0
2016-11-08 11:20:00,65.26,65.31,65.19,65.28,26335.0,56.8018,56.8453,56.7409,56.8192,26335.0
2016-11-08 11:30:00,65.27,65.43,65.25,65.4,49116.0,56.8105,56.9498,56.7931,56.9237,49116.0
2016-11-08 11:40:00,65.39,65.41,65.36,65.38,29777.0,56.915,56.9324,56.8888,56.9062,29777.0
2016-11-08 11:50:00,65.39,65.47,65.39,65.47,15509.0,56.915,56.9846,56.915,56.9846,15509.0
2016-11-08 12:00:00,65.48,65.54,65.45,65.54,26571.0,56.9933,57.0455,56.9672,57.0455,26571.0
2016-11-08 12:10:00,65.55,65.57,65.47,65.51,34870.0,57.0542,57.0716,56.9846,57.0194,34870.0
2016-11-08 12:20:00,65.5,65.62,65.5,65.57,16633.0,57.0107,57.1151,57.0107,57.0716,16633.0
2016-11-08 12:30:00,65.56,65.6,65.54,65.58,15757.0,57.0629,57.0977,57.0455,57.0803,15757.0
2016-11-08 12:40:00,65.58,65.64,65.55,65.62,37616.0,57.0803,57.1326,57.0542,57.1151,37616.0
2016-11-08 12:50:00,65.62,65.62,65.56,65.59,39356.0,57.1151,57.1151,57.0629,57.089,39356.0
2016-11-08 13:00:00,65.59,65.61,65.4,65.43,57321.0,57.089,57.1064,56.9237,56.9498,57321.0
2016-11-08 13:10:00,65.43,65.54,65.43,65.51,12021.0,56.9498,57.0455,56.9498,57.0194,12021.0
2016-11-08 13:20:00,65.52,65.58,65.48,65.56,18151.0,57.0281,57.0803,56.9933,57.0629,18151.0
2016-11-08 13:30:00,65.56,65.64,65.53,65.58,140765.0,57.0629,57.1326,57.0368,57.0803,140765.0
2016-11-08 13:40:00,65.6,65.68,65.6,65.67,27055.0,57.0977,57.1674,57.0977,57.1587,27055.0
2016-11-08 13:50:00,65.67,65.68,65.6,65.65,14288.0,57.1587,57.1674,57.0977,57.1413,14288.0
2016-11-08 14:00:00,65.64,65.66,65.58,65.59,10396.0,57.1326,57.15,57.0803,57.089,10396.0
2016-11-08 14:10:00,65.58,65.59,65.51,65.53,19478.0,57.0803,57.089,57.0194,57.0368,19478.0
2016-11-08 14:20:00,65.53,65.57,65.47,65.5,22676.0,57.0368,57.0716,56.9846,57.0107,22676.0
2016-11-08 14:30:00,65.5,65.5,65.39,65.42,20480.0,57.0107,57.0107,56.915,56.9411,20480.0
2016-11-08 14:40:00,65.42,65.44,65.31,65.33,150971.0,56.9411,56.9585,56.8453,56.8627,150971.0
2016-11-08 14:50:00,65.33,65.35,65.3,65.32,29852.0,56.8627,56.8801,56.8366,56.854,29852.0
2016-11-08 15:00:00,65.33,65.47,65.32,65.45,48898.0,56.8627,56.9846,56.854,56.9672,48898.0
2016-11-08 15:10:00,65.46,65.46,65.4,65.44,40014.0,56.9759,56.9759,56.9237,56.9585,40014.0
2016-11-08 15:20:00,65.44,65.52,65.43,65.49,32124.0,56.9585,57.0281,56.9498,57.002,32124.0
2016-11-08 15:30:00,65.5,65.57,65.48,65.52,43187.0,57.0107,57.0716,56.9933,57.0281,43187.0
2016-11-08 15:40:00,65.52,65.54,65.42,65.42,78865.0,57.0281,57.0455,56.9411,56.9411,78865.0
2016-11-08 15:50:00,65.43,65.45,65.3,65.38,113098.0,56.9498,56.9672,56.8366,56.9062,113098.0
2016-11-09 09:30:00,65.79,65.79,64.55,64.71,203308.0,57.2631,57.2631,56.1838,56.3231,203308.0
2016-11-09 09:40:00,64.68,65.73,64.5,65.69,156101.0,56.297,57.2109,56.1403,57.1761,156101.0
2016-11-09 09:50:00,65.6,65.6,65.2,65.49,171990.0,57.0977,57.0977,56.7496,57.002,171990.0
2016-11-09 10:00:00,65.46,65.47,65.21,65.3,159106.0,56.9759,56.9846,56.7583,56.8366,159106.0
2016-11-09 10:10:00,65.32,65.49,65.15,65.17,95641.0,56.854,57.002,56.7061,56.7235,95641.0
2016-11-09 10:20:00,65.17,65.38,65.16,65.38,71710.0,56.7235,56.9062,56.7148,56.9062,71710.0
2016-11-09 10:30:00,65.38,65.46,65.33,65.34,176286.0,56.9062,56.9759,56.8627,56.8714,176286.0
2016-11-09 10:40:00,65.33,65.53,65.33,65.36,38331.0,56.8627,57.0368,56.8627,56.8888,38331.0
2016-11-09 10:50:00,65.33,65.49,65.33,65.42,67351.0,56.8627,57.002,56.8627,56.9411,67351.0
2016-11-09 11:00:00,65.42,65.66,65.42,65.58,120214.0,56.9411,57.15,56.9411,57.0803,120214.0
2016-11-09 11:10:00,65.59,65.94,65.58,65.81,90582.0,57.089,57.3937,57.0803,57.2805,90582.0
2016-11-09 11:20:00,65.81,65.9,65.78,65.89,34874.0,57.2805,57.3589,57.2544,57.3501,34874.0
2016-11-09 11:30:00,65.9,66.12,65.89,66.08,56417.0,57.3589,57.5503,57.3501,57.5155,56417.0
2016-11-09 11:40:00,66.09,66.27,65.94,66.27,58731.0,57.5242,57.6809,57.3937,57.6809,58731.0
2016-11-09 11:50:00,66.28,66.37,66.23,66.3,66340.0,57.6896,57.7679,57.6461,57.707,66340.0
2016-11-09 12:00:00,66.31,66.36,66.03,66.04,49273.0,57.7157,57.7592,57.472,57.4807,49273.0
2016-11-09 12:10:00,66.02,66.17,65.95,66.09,43205.0,57.4633,57.5939,57.4024,57.5242,43205.0
2016-11-09 12:20:00,66.1,66.19,66.06,66.11,61655.0,57.5329,57.6113,57.4981,57.5416,61655.0
2016-11-09 12:30:00,66.13,66.35,66.07,66.18,48879.0,57.559,57.7505,57.5068,57.6026,48879.0
2016-11-09 12:40:00,66.21,66.38,66.21,66.31,53903.0,57.6287,57.7766,57.6287,57.7157,53903.0
2016-11-09 12:50:00,66.34,66.46,66.31,66.43,44992.0,57.7418,57.8463,57.7157,57.8202,44992.0
2016-11-09 13:00:00,66.42,66.46,66.31,66.42,41016.0,57.8115,57.8463,57.7157,57.8115,41016.0
2016-11-09 13:10:00,66.42,66.58,66.4,66.56,65670.0,57.8115,57.9507,57.794,57.9333,65670.0
2016-11-09 13:20:00,66.56,66.56,66.29,66.35,50623.0,57.9333,57.9333,57.6983,57.7505,50623.0
2016-11-09 13:30:00,66.35,66.46,66.33,66.44,36215.0,57.7505,57.8463,57.7331,57.8289,36215.0
2016-11-09 13:40:00,66.44,66.63,66.42,66.63,37416.0,57.8289,57.9942,57.8115,57.9942,37416.0
2016-11-09 13:50:00,66.63,66.63,66.55,66.61,46416.0,57.9942,57.9942,57.9246,57.9768,46416.0
2016-11-09 14:00:00,66.63,66.69,66.55,66.57,53929.0,57.9942,58.0465,57.9246,57.942,53929.0
2016-11-09 14:10:00,66.57,66.69,66.47,66.48,53497.0,57.942,58.0465,57.855,57.8637,53497.0
2016-11-09 14:20:00,66.5,66.6,66.5,66.59,46055.0,57.8811,57.9681,57.8811,57.9594,46055.0
2016-11-09 14:30:00,66.6,66.78,66.57,66.78,62313.0,57.9681,58.1248,57.942,58.1248,62313.0
2016-11-09 14:40:00,66.78,66.89,66.77,66.79,68115.0,58.1248,58.2205,58.1161,58.1335,68115.0
2016-11-09 14:50:00,66.8,66.82,66.69,66.8,61129.0,58.1422,58.1596,58.0465,58.1422,61129.0
2016-11-09 15:00:00,66.8,66.83,66.72,66.75,58570.0,58.1422,58.1683,58.0726,58.0987,58570.0
2016-11-09 15:10:00,66.75,67.08,66.75,67.07,209528.0,58.0987,58.3859,58.0987,58.3772,209528.0
2016-11-09 15:20:00,67.07,67.15,67.0,67.03,105812.0,58.3772,58.4468,58.3163,58.3424,105812.0
2016-11-09 15:30:00,67.02,67.04,66.88,66.9,102809.0,58.3337,58.3511,58.2118,58.2292,102809.0
2016-11-09 15:40:00,66.9,66.92,66.71,66.78,167796.0,58.2292,58.2467,58.0639,58.1248,167796.0
2016-11-09 15:50:00,66.79,66.97,66.78,66.9,275126.0,58.1335,58.2902,58.1248,58.2292,275126.0
2016-11-10 09:30:00,67.48,67.69,67.35,67.59,120099.0,58.7341,58.9169,58.6209,58.8298,120099.0
2016-11-10 09:40:00,67.59,67.83,67.53,67.79,61359.0,58.8298,59.0387,58.7776,59.0039,61359.0
2016-11-10 09:50:00,67.79,67.87,67.7,67.85,187605.0,59.0039,59.0735,58.9256,59.0561,187605.0
2016-11-10 10:00:00,67.85,67.9,67.7,67.79,87228.0,59.0561,59.0996,58.9256,59.0039,87228.0
2016-11-10 10:10:00,67.79,67.79,67.47,67.69,273561.0,59.0039,59.0039,58.7254,58.9169,273561.0
2016-11-10 10:20:00,67.7,67.72,67.36,67.44,212932.0,58.9256,58.943,58.6296,58.6993,212932.0
2016-11-10 10:30:00,67.45,67.51,67.2,67.41,69119.0,58.708,58.7602,58.4904,58.6731,69119.0
2016-11-10 10:40:00,67.41,67.66,67.39,67.58,72565.0,58.6731,58.8907,58.6557,58.8211,72565.0
2016-11-10 10:50:00,67.58,67.62,67.15,67.17,83774.0,58.8211,58.8559,58.4468,58.4643,83774.0
2016-11-10 11:00:00,67.16,67.2,66.88,66.9,155093.0,58.4555,58.4904,58.2118,58.2292,155093.0
2016-11-10 11:10:00,66.87,67.18,66.85,67.11,90574.0,58.2031,58.473,58.1857,58.412,90574.0
2016-11-10 11:20:00,67.11,67.22,67.0,67.04,51057.0,58.412,58.5078,58.3163,58.3511,51057.0
2016-11-10 11:30:00,67.05,67.11,66.97,67.04,48024.0,58.3598,58.412,58.2902,58.3511,48024.0
2016-11-10 11:40:00,67.04,67.35,67.03,67.19,56033.0,58.3511,58.6209,58.3424,58.4817,56033.0
2016-11-10 11:50:00,67.19,67.2,67.09,67.11,41553.0,58.4817,58.4904,58.3946,58.412,41553.0
2016-11-10 12:00:00,67.11,67.25,67.05,67.14,38437.0,58.412,58.5339,58.3598,58.4381,38437.0
2016-11-10 12:10:00,67.14,67.4,67.13,67.36,31712.0,58.4381,58.6644,58.4294,58.6296,31712.0
2016-11-10 12:20:00,67.35,67.52,67.32,67.51,107000.0,58.6209,58.7689,58.5948,58.7602,107000.0
2016-11-10 12:30:00,67.51,67.55,67.39,67.43,34128.0,58.7602,58.795,58.6557,58.6906,34128.0
2016-11-10 12:40:00,67.43,67.49,67.36,67.48,33830.0,58.6906,58.7428,58.6296,58.7341,33830.0
2016-11-10 12:50:00,67.47,67.62,67.47,67.57,31632.0,58.7254,58.8559,58.7254,58.8124,31632.0
2016-11-10 13:00:00,67.58,67.68,67.53,67.68,51175.0,58.8211,58.9082,58.7776,58.9082,51175.0
2016-11-10 13:10:00,67.69,67.74,67.54,67.59,33401.0,58.9169,58.9604,58.7863,58.8298,33401.0
2016-11-10 13:20:00,67.61,67.72,67.55,67.63,31468.0,58.8472,58.943,58.795,58.8646,31468.0
2016-11-10 13:30:00,67.64,67.68,67.57,67.63,34581.0,58.8733,58.9082,58.8124,58.8646,34581.0
2016-11-10 13:40:00,67.63,67.86,67.63,67.86,43652.0,58.8646,59.0648,58.8646,59.0648,43652.0
2016-11-10 13:50:00,67.86,67.95,67.8,67.8,26678.0,59.0648,59.1432,59.0126,59.0126,26678.0
2016-11-10 14:00:00,67.81,67.9,67.79,67.88,31493.0,59.0213,59.0996,59.0039,59.0822,31493.0
2016-11-10 14:10:00,67.88,67.98,67.85,67.97,60074.0,59.0822,59.1693,59.0561,59.1606,60074.0
2016-11-10 14:20:00,67.98,68.05,67.95,68.01,78815.0,59.1693,59.2302,59.1432,59.1954,78815.0
2016-11-10 14:30:00,68.0,68.09,67.97,68.06,70385.0,59.1867,59.265,59.1606,59.2389,70385.0
2016-11-10 14:40:00,68.06,68.28,68.06,68.21,58083.0,59.2389,59.4304,59.2389,59.3695,58083.0
2016-11-10 14:50:00,68.19,68.26,68.09,68.12,46345.0,59.3521,59.413,59.265,59.2911,46345.0
2016-11-10 15:00:00,68.12,68.13,67.92,67.94,63090.0,59.2911,59.2998,59.117,59.1345,63090.0
2016-11-10 15:10:00,67.94,67.97,67.88,67.89,41849.0,59.1345,59.1606,59.0822,59.0909,41849.0
2016-11-10 15:20:00,67.9,67.92,67.85,67.91,48739.0,59.0996,59.117,59.0561,59.1083,48739.0
2016-11-10 15:30:00,67.91,67.91,67.76,67.8,78103.0,59.1083,59.1083,58.9778,59.0126,78103.0
2016-11-10 15:40:00,67.8,67.87,67.75,67.86,91780.0,59.0126,59.0735,58.9691,59.0648,91780.0
2016-11-10 15:50:00,67.86,67.87,67.76,67.8,158281.0,59.0648,59.0735,58.9778,59.0126,158281.0
2016-11-11 09:30:00,67.65,68.34,67.6,68.07,113896.0,58.882,59.4826,58.8385,59.2476,113896.0
2016-11-11 09:40:00,68.07,68.16,68.02,68.07,55904.0,59.2476,59.3259,59.2041,59.2476,55904.0
2016-11-11 09:50:00,68.06,68.15,67.95,68.06,51729.0,59.2389,59.3172,59.1432,59.2389,51729.0
2016-11-11 10:00:00,68.08,68.13,67.91,67.95,65587.0,59.2563,59.2998,59.1083,59.1432,65587.0
2016-11-11 10:10:00,67.95,68.04,67.87,67.89,70923.0,59.1432,59.2215,59.0735,59.0909,70923.0
2016-11-11 10:20:00,67.89,67.92,67.71,67.72,47509.0,59.0909,59.117,58.9343,58.943,47509.0
2016-11-11 10:30:00,67.72,67.78,67.63,67.71,52366.0,58.943,58.9952,58.8646,58.9343,52366.0
2016-11-11 10:40:00,67.71,67.81,67.63,67.64,38026.0,58.9343,59.0213,58.8646,58.8733,38026.0
2016-11-11 10:50:00,67.68,67.69,67.54,67.68,27892.0,58.9082,58.9169,58.7863,58.9082,27892.0
2016-11-11 11:00:00,67.66,67.66,67.4,67.42,32007.0,58.8907,58.8907,58.6644,58.6818,32007.0
2016-11-11 11:10:00,67.42,67.53,67.4,67.5,38988.0,58.6818,58.7776,58.6644,58.7515,38988.0
2016-11-11 11:20:00,67.49,67.49,67.38,67.46,41538.0,58.7428,58.7428,58.647,58.7167,41538.0
2016-11-11 11:30:00,67.48,67.61,67.48,67.61,55266.0,58.7341,58.8472,58.7341,58.8472,55266.0
2016-11-11 11:40:00,67.62,67.62,67.47,67.48,30039.0,58.8559,58.8559,58.7254,58.7341,30039.0
2016-11-11 11:50:00,67.48,67.64,67.47,67.61,32495.0,58.7341,58.8733,58.7254,58.8472,32495.0
2016-11-11 12:00:00,67.6,67.64,67.49,67.55,43271.0,58.8385,58.8733,58.7428,58.795,43271.0
2016-11-11 12:10:00,67.55,67.57,67.51,67.53,43869.0,58.795,58.8124,58.7602,58.7776,43869.0
2016-11-11 12:20:00,67.53,67.62,67.45,67.58,84047.0,58.7776,58.8559,58.708,58.8211,84047.0
2016-11-11 12:30:00,67.59,67.65,67.51,67.58,17968.0,58.8298,58.882,58.7602,58.8211,17968.0
2016-11-11 12:40:00,67.58,67.62,67.48,67.5,24263.0,58.8211,58.8559,58.7341,58.7515,24263.0
2016-11-11 12:50:00,67.5,67.54,67.46,67.52,52262.0,58.7515,58.7863,58.7167,58.7689,52262.0
2016-11-11 13:00:00,67.51,67.57,67.47,67.54,22027.0,58.7602,58.8124,58.7254,58.7863,22027.0
2016-11-11 13:10:00,67.54,67.54,67.42,67.45,28214.0,58.7863,58.7863,58.6818,58.708,28214.0
2016-11-11 13:20:00,67.45,67.56,67.44,67.53,30409.0,58.708,58.8037,58.6993,58.7776,30409.0
2016-11-11 13:30:00,67.54,67.61,67.52,67.56,30558.0,58.7863,58.8472,58.7689,58.8037,30558.0
2016-11-11 13:40:00,67.55,67.61,67.52,67.58,24303.0,58.795,58.8472,58.7689,58.8211,24303.0
2016-11-11 13:50:00,67.6,67.6,67.51,67.51,37647.0,58.8385,58.8385,58.7602,58.7602,37647.0
2016-11-11 14:00:00,67.51,67.59,67.49,67.55,40638.0,58.7602,58.8298,58.7428,58.795,40638.0
2016-11-11 14:10:00,67.54,67.59,67.52,67.56,27170.0,58.7863,58.8298,58.7689,58.8037,27170.0
2016-11-11 14:20:00,67.57,67.57,67.46,67.47,36753.0,58.8124,58.8124,58.7167,58.7254,36753.0
2016-11-11 14:30:00,67.46,67.5,67.4,67.45,27296.0,58.7167,58.7515,58.6644,58.708,27296.0
2016-11-11 14:40:00,67.44,67.48,67.43,67.44,40066.0,58.6993,58.7341,58.6906,58.6993,40066.0
2016-11-11 14:50:00,67.44,67.48,67.42,67.44,32498.0,58.6993,58.7341,58.6818,58.6993,32498.0
2016-11-11 15:00:00,67.44,67.52,67.44,67.5,47296.0,58.6993,58.7689,58.6993,58.7515,47296.0
2016-11-11 15:10:00,67.51,67.63,67.51,67.62,84147.0,58.7602,58.8646,58.7602,58.8559,84147.0
2016-11-11 15:20:00,67.62,67.64,67.57,67.62,49880.0,58.8559,58.8733,58.8124,58.8559,49880.0
2016-11-11 15:30:00,67.62,67.72,67.62,67.69,58983.0,58.8559,58.943,58.8559,58.9169,58983.0
2016-11-11 15:40:00,67.69,67.84,67.68,67.79,118303.0,58.9169,59.0474,58.9082,59.0039,118303.0
2016-11-11 15:50:00,67.79,67.85,67.77,67.77,179929.0,59.0039,59.0561,58.9865,58.9865,179929.0
2016-11-14 09:30:00,68.1,68.18,67.54,67.77,46079.0,59.2737,59.3433,58.7863,58.9865,46079.0
2016-11-14 09:40:00,67.79,67.92,67.57,67.82,38767.0,59.0039,59.117,58.8124,59.03,38767.0
2016-11-14 09:50:00,67.81,68.0,67.75,67.75,33404.0,59.0213,59.1867,58.9691,58.9691,33404.0
2016-11-14 10:00:00,67.78,67.98,67.76,67.91,26888.0,58.9952,59.1693,58.9778,59.1083,26888.0
2016-11-14 10:10:00,67.92,68.33,67.85,68.3,62195.0,59.117,59.4739,59.0561,59.4478,62195.0
2016-11-14 10:20:00,68.3,68.35,68.2,68.28,45474.0,59.4478,59.4913,59.3608,59.4304,45474.0
2016-11-14 10:30:00,68.29,68.32,68.13,68.2,85989.0,59.4391,59.4652,59.2998,59.3608,85989.0
2016-11-14 10:40:00,68.21,68.21,67.92,67.94,141037.0,59.3695,59.3695,59.117,59.1345,141037.0
2016-11-14 10:50:00,67.94,68.07,67.89,68.01,57070.0,59.1345,59.2476,59.0909,59.1954,57070.0
2016-11-14 11:00:00,67.99,68.01,67.84,67.94,72807.0,59.178,59.1954,59.0474,59.1345,72807.0
2016-11-14 11:10:00,67.93,68.04,67.93,68.01,39707.0,59.1257,59.2215,59.1257,59.1954,39707.0
2016-11-14 11:20:00,68.0,68.01,67.88,67.9,51297.0,59.1867,59.1954,59.0822,59.0996,51297.0
2016-11-14 11:30:00,67.89,67.92,67.8,67.8,27691.0,59.0909,59.117,59.0126,59.0126,27691.0
2016-11-14 11:40:00,67.8,67.81,67.65,67.67,29163.0,59.0126,59.0213,58.882,58.8994,29163.0
2016-11-14 11:50:00,67.68,67.72,67.64,67.72,52099.0,58.9082,58.943,58.8733,58.943,52099.0
2016-11-14 12:00:00,67.72,67.73,67.56,67.56,23460.0,58.943,58.9517,58.8037,58.8037,23460.0
2016-11-14 12:10:00,67.57,67.57,67.45,67.45,18685.0,58.8124,58.8124,58.708,58.708,18685.0
2016-11-14 12:20:00,67.46,67.46,67.4,67.4,17412.0,58.7167,58.7167,58.6644,58.6644,17412.0
2016-11-14 12:30:00,67.4,67.4,67.29,67.33,27687.0,58.6644,58.6644,58.5687,58.6035,27687.0
2016-11-14 12:40:00,67.34,67.39,67.27,67.27,29447.0,58.6122,58.6557,58.5513,58.5513,29447.0
2016-11-14 12:50:00,67.27,67.37,67.26,67.37,67135.0,58.5513,58.6383,58.5426,58.6383,67135.0
2016-11-14 13:00:00,67.38,67.41,67.3,67.38,21279.0,58.647,58.6731,58.5774,58.647,21279.0
2016-11-14 13:10:00,67.38,67.41,67.37,67.39,15245.0,58.647,58.6731,58.6383,58.6557,15245.0
2016-11-14 13:20:00,67.39,67.48,67.38,67.48,34581.0,58.6557,58.7341,58.647,58.7341,34581.0
2016-11-14 13:30:00,67.48,67.57,67.48,67.49,16272.0,58.7341,58.8124,58.7341,58.7428,16272.0
2016-11-14 13:40:00,67.49,67.51,67.44,67.46,34390.0,58.7428,58.7602,58.6993,58.7167,34390.0
2016-11-14 13:50:00,67.46,67.47,67.35,67.38,19275.0,58.7167,58.7254,58.6209,58.647,19275.0
2016-11-14 14:00:00,67.39,67.45,67.36,67.4,21813.0,58.6557,58.708,58.6296,58.6644,21813.0
2016-11-14 14:10:00,67.41,67.45,67.38,67.41,31248.0,58.6731,58.708,58.647,58.6731,31248.0
2016-11-14 14:20:00,67.4,67.45,67.38,67.39,24636.0,58.6644,58.708,58.647,58.6557,24636.0
2016-11-14 14:30:00,67.39,67.4,67.34,67.4,21395.0,58.6557,58.6644,58.6122,58.6644,21395.0
2016-11-14 14:40:00,67.4,67.43,67.32,67.39,27952.0,58.6644,58.6906,58.5948,58.6557,27952.0
2016-11-14 14:50:00,67.39,67.55,67.38,67.55,52710.0,58.6557,58.795,58.647,58.795,52710.0
2016-11-14 15:00:00,67.55,67.61,67.53,67.61,46376.0,58.795,58.8472,58.7776,58.8472,46376.0
2016-11-14 15:10:00,67.6,67.73,67.6,67.7,47498.0,58.8385,58.9517,58.8385,58.9256,47498.0
2016-11-14 15:20:00,67.7,67.78,67.68,67.78,58076.0,58.9256,58.9952,58.9082,58.9952,58076.0
2016-11-14 15:30:00,67.77,67.83,67.7,67.7,56565.0,58.9865,59.0387,58.9256,58.9256,56565.0
2016-11-14 15:40:00,67.7,67.71,67.54,67.58,90257.0,58.9256,58.9343,58.7863,58.8211,90257.0
2016-11-14 15:50:00,67.57,67.65,67.53,67.64,148383.0,58.8124,58.882,58.7776,58.8733,148383.0
2016-11-15 09:30:00,67.42,67.81,67.32,67.59,37335.0,58.6818,59.0213,58.5948,58.8298,37335.0
2016-11-15 09:40:00,67.64,67.72,67.53,67.59,17679.0,58.8733,58.943,58.7776,58.8298,17679.0
2016-11-15 09:50:00,67.6,67.76,67.57,67.58,24467.0,58.8385,58.9778,58.8124,58.8211,24467.0
2016-11-15 10:00:00,67.63,67.69,67.53,67.59,20148.0,58.8646,58.9169,58.7776,58.8298,20148.0
2016-11-15 10:10:00,67.59,67.67,67.56,67.59,26709.0,58.8298,58.8994,58.8037,58.8298,26709.0
2016-11-15 10:20:00,67.59,67.79,67.59,67.77,80358.0,58.8298,59.0039,58.8298,58.9865,80358.0
2016-11-15 10:30:00,67.76,67.83,67.73,67.74,19900.0,58.9778,59.0387,58.9517,58.9604,19900.0
2016-11-15 10:40:00,67.73,67.77,67.65,67.66,28241.0,58.9517,58.9865,58.882,58.8907,28241.0
2016-11-15 10:50:00,67.66,67.69,67.56,67.57,24283.0,58.8907,58.9169,58.8037,58.8124,24283.0
2016-11-15 11:00:00,67.57,67.6,67.49,67.53,23102.0,58.8124,58.8385,58.7428,58.7776,23102.0
2016-11-15 11:10:00,67.54,67.59,67.53,67.57,14846.0,58.7863,58.8298,58.7776,58.8124,14846.0
2016-11-15 11:20:00,67.57,67.65,67.55,67.64,33836.0,58.8124,58.882,58.795,58.8733,33836.0
2016-11-15 11:30:00,67.64,67.68,67.62,67.67,24121.0,58.8733,58.9082,58.8559,58.8994,24121.0
2016-11-15 11:40:00,67.68,67.69,67.55,67.58,19075.0,58.9082,58.9169,58.795,58.8211,19075.0
2016-11-15 11:50:00,67.59,67.64,67.56,67.57,17201.0,58.8298,58.8733,58.8037,58.8124,17201.0
2016-11-15 12:00:00,67.56,67.59,67.53,67.55,14334.0,58.8037,58.8298,58.7776,58.795,14334.0
2016-11-15 12:10:00,67.55,67.56,67.48,67.52,34922.0,58.795,58.8037,58.7341,58.7689,34922.0
2016-11-15 12:20:00,67.52,67.54,67.43,67.53,22315.0,58.7689,58.7863,58.6906,58.7776,22315.0
2016-11-15 12:30:00,67.52,67.55,67.5,67.52,19589.0,58.7689,58.795,58.7515,58.7689,19589.0
2016-11-15 12:40:00,67.53,67.57,67.49,67.55,17685.0,58.7776,58.8124,58.7428,58.795,17685.0
2016-11-15 12:50:00,67.54,67.55,67.5,67.5,13696.0,58.7863,58.795,58.7515,58.7515,13696.0
2016-11-15 13:00:00,67.51,67.61,67.51,67.56,68039.0,58.7602,58.8472,58.7602,58.8037,68039.0
2016-11-15 13:10:00,67.56,67.58,67.53,67.54,22747.0,58.8037,58.8211,58.7776,58.7863,22747.0
2016-11-15 13:20:00,67.55,67.58,67.53,67.53,19795.0,58.795,58.8211,58.7776,58.7776,19795.0
2016-11-15 13:30:00,67.52,67.58,67.52,67.56,18718.0,58.7689,58.8211,58.7689,58.8037,18718.0
2016-11-15 13:40:00,67.55,67.56,67.5,67.55,32196.0,58.795,58.8037,58.7515,58.795,32196.0
2016-11-15 13:50:00,67.55,67.57,67.51,67.54,15862.0,58.795,58.8124,58.7602,58.7863,15862.0
2016-11-15 14:00:00,67.54,67.57,67.49,67.52,26109.0,58.7863,58.8124,58.7428,58.7689,26109.0
2016-11-15 14:10:00,67.52,67.61,67.52,67.56,28366.0,58.7689,58.8472,58.7689,58.8037,28366.0
2016-11-15 14:20:00,67.57,67.58,67.52,67.57,38613.0,58.8124,58.8211,58.7689,58.8124,38613.0
2016-11-15 14:30:00,67.57,67.61,67.56,67.59,28756.0,58.8124,58.8472,58.8037,58.8298,28756.0
2016-11-15 14:40:00,67.6,67.61,67.55,67.58,31275.0,58.8385,58.8472,58.795,58.8211,31275.0
2016-11-15 14:50:00,67.58,67.66,67.57,67.66,27154.0,58.8211,58.8907,58.8124,58.8907,27154.0
2016-11-15 15:00:00,67.67,67.71,67.65,67.67,23539.0,58.8994,58.9343,58.882,58.8994,23539.0
2016-11-15 15:10:00,67.67,67.69,67.61,67.61,29593.0,58.8994,58.9169,58.8472,58.8472,29593.0
2016-11-15 15:20:00,67.61,67.71,67.61,67.7,47725.0,58.8472,58.9343,58.8472,58.9256,47725.0
2016-11-15 15:30:00,67.69,67.7,67.61,67.64,58891.0,58.9169,58.9256,58.8472,58.8733,58891.0
2016-11-15 15:40:00,67.64,67.65,67.59,67.59,76563.0,58.8733,58.882,58.8298,58.8298,76563.0
2016-11-15 15:50:00,67.59,67.73,67.55,67.72,171323.0,58.8298,58.9517,58.795,58.943,171323.0
2016-11-16 09:30:00,67.56,67.6,67.42,67.49,46623.0,58.8037,58.8385,58.6818,58.7428,46623.0
2016-11-16 09:40:00,67.48,67.88,67.46,67.87,86824.0,58.7341,59.0822,58.7167,59.0735,86824.0
2016-11-16 09:50:00,67.86,67.91,67.81,67.81,49455.0,59.0648,59.1083,59.0213,59.0213,49455.0
2016-11-16 10:00:00,67.82,67.94,67.74,67.94,68169.0,59.03,59.1345,58.9604,59.1345,68169.0
2016-11-16 10:10:00,67.94,67.96,67.59,67.59,34187.0,59.1345,59.1519,58.8298,58.8298,34187.0
2016-11-16 10:20:00,67.58,67.78,67.56,67.77,22276.0,58.8211,58.9952,58.8037,58.9865,22276.0
2016-11-16 10:30:00,67.76,67.8,67.59,67.65,32351.0,58.9778,59.0126,58.8298,58.882,32351.0
2016-11-16 10:40:00,67.65,67.73,67.64,67.66,24341.0,58.882,58.9517,58.8733,58.8907,24341.0
2016-11-16 10:50:00,67.65,67.66,67.57,67.59,18356.0,58.882,58.8907,58.8124,58.8298,18356.0
2016-11-16 11:00:00,67.6,67.61,67.5,67.59,26758.0,58.8385,58.8472,58.7515,58.8298,26758.0
2016-11-16 11:10:00,67.6,67.67,67.58,67.61,18504.0,58.8385,58.8994,58.8211,58.8472,18504.0
2016-11-16 11:20:00,67.6,67.64,67.52,67.6,30577.0,58.8385,58.8733,58.7689,58.8385,30577.0
2016-11-16 11:30:00,67.6,67.62,67.53,67.62,21600.0,58.8385,58.8559,58.7776,58.8559,21600.0
2016-11-16 11:40:00,67.62,67.64,67.55,67.6,28750.0,58.8559,58.8733,58.795,58.8385,28750.0
2016-11-16 11:50:00,67.6,67.62,67.58,67.61,25133.0,58.8385,58.8559,58.8211,58.8472,25133.0
2016-11-16 12:00:00,67.61,67.65,67.6,67.61,34958.0,58.8472,58.882,58.8385,58.8472,34958.0
2016-11-16 12:10:00,67.61,67.67,67.61,67.62,29313.0,58.8472,58.8994,58.8472,58.8559,29313.0
2016-11-16 12:20:00,67.62,67.64,67.58,67.62,22503.0,58.8559,58.8733,58.8211,58.8559,22503.0
2016-11-16 12:30:00,67.62,67.68,67.62,67.65,20727.0,58.8559,58.9082,58.8559,58.882,20727.0
2016-11-16 12:40:00,67.65,67.66,67.6,67.62,37440.0,58.882,58.8907,58.8385,58.8559,37440.0
2016-11-16 12:50:00,67.61,67.7,67.58,67.7,16912.0,58.8472,58.9256,58.8211,58.9256,16912.0
2016-11-16 13:00:00,67.7,67.71,67.62,67.67,20203.0,58.9256,58.9343,58.8559,58.8994,20203.0
2016-11-16 13:10:00,67.66,67.72,67.66,67.68,18990.0,58.8907,58.943,58.8907,58.9082,18990.0
2016-11-16 13:20:00,67.68,67.69,67.65,67.67,16934.0,58.9082,58.9169,58.882,58.8994,16934.0
2016-11-16 13:30:00,67.67,67.69,67.65,67.69,11584.0,58.8994,58.9169,58.882,58.9169,11584.0
2016-11-16 13:40:00,67.69,67.72,67.66,67.67,22354.0,58.9169,58.943,58.8907,58.8994,22354.0
2016-11-16 13:50:00,67.68,67.71,67.67,67.71,27717.0,58.9082,58.9343,58.8994,58.9343,27717.0
2016-11-16 14:00:00,67.71,67.82,67.7,67.82,34309.0,58.9343,59.03,58.9256,59.03,34309.0
2016-11-16 14:10:00,67.82,67.88,67.81,67.88,17826.0,59.03,59.0822,59.0213,59.0822,17826.0
2016-11-16 14:20:00,67.89,67.99,67.88,67.96,42930.0,59.0909,59.178,59.0822,59.1519,42930.0
2016-11-16 14:30:00,67.96,67.99,67.94,67.98,26457.0,59.1519,59.178,59.1345,59.1693,26457.0
2016-11-16 14:40:00,67.98,68.03,67.97,67.99,92686.0,59.1693,59.2128,59.1606,59.178,92686.0
2016-11-16 14:50:00,67.98,67.99,67.85,67.9,44352.0,59.1693,59.178,59.0561,59.0996,44352.0
2016-11-16 15:00:00,67.9,67.91,67.84,67.84,28108.0,59.0996,59.1083,59.0474,59.0474,28108.0
2016-11-16 15:10:00,67.84,67.84,67.79,67.8,43612.0,59.0474,59.0474,59.0039,59.0126,43612.0
2016-11-16 15:20:00,67.8,67.81,67.72,67.76,36265.0,59.0126,59.0213,58.943,58.9778,36265.0
2016-11-16 15:30:00,67.76,67.77,67.65,67.68,40167.0,58.9778,58.9865,58.882,58.9082,40167.0
2016-11-16 15:40:00,67.68,67.74,67.68,67.68,40069.0,58.9082,58.9604,58.9082,58.9082,40069.0
2016-11-16 15:50:00,67.69,67.74,67.65,67.71,101578.0,58.9169,58.9604,58.882,58.9343,101578.0
2016-11-17 09:30:00,67.75,68.18,67.75,68.17,48055.0,58.9691,59.3433,58.9691,59.3346,48055.0
2016-11-17 09:40:00,68.11,68.25,68.04,68.21,18408.0,59.2824,59.4043,59.2215,59.3695,18408.0
2016-11-17 09:50:00,68.25,68.69,68.23,68.59,35036.0,59.4043,59.7872,59.3869,59.7002,35036.0
2016-11-17 10:00:00,68.57,68.65,68.46,68.6,39398.0,59.6828,59.7524,59.5871,59.7089,39398.0
2016-11-17 10:10:00,68.61,68.74,68.56,68.56,19462.0,59.7176,59.8308,59.6741,59.6741,19462.0
2016-11-17 10:20:00,68.56,68.65,68.49,68.49,12449.0,59.6741,59.7524,59.6132,59.6132,12449.0
2016-11-17 10:30:00,68.49,68.59,68.46,68.56,27450.0,59.6132,59.7002,59.5871,59.6741,27450.0
2016-11-17 10:40:00,68.57,68.61,68.52,68.58,68699.0,59.6828,59.7176,59.6393,59.6915,68699.0
2016-11-17 10:50:00,68.57,68.62,68.53,68.57,27995.0,59.6828,59.7263,59.648,59.6828,27995.0
2016-11-17 11:00:00,68.57,68.65,68.57,68.63,38503.0,59.6828,59.7524,59.6828,59.735,38503.0
2016-11-17 11:10:00,68.63,68.68,68.6,68.68,23247.0,59.735,59.7785,59.7089,59.7785,23247.0
2016-11-17 11:20:00,68.68,68.68,68.61,68.66,86960.0,59.7785,59.7785,59.7176,59.7611,86960.0
2016-11-17 11:30:00,68.66,68.97,68.65,68.97,82651.0,59.7611,60.031,59.7524,60.031,82651.0
2016-11-17 11:40:00,68.98,69.09,68.95,69.09,43247.0,60.0397,60.1354,60.0135,60.1354,43247.0
2016-11-17 11:50:00,69.09,69.1,69.04,69.06,30094.0,60.1354,60.1441,60.0919,60.1093,30094.0
2016-11-17 12:00:00,69.07,69.13,68.96,68.96,34501.0,60.118,60.1702,60.0223,60.0223,34501.0
2016-11-17 12:10:00,68.96,69.08,68.96,69.01,32086.0,60.0223,60.1267,60.0223,60.0658,32086.0
2016-11-17 12:20:00,69.02,69.13,69.02,69.12,14574.0,60.0745,60.1702,60.0745,60.1615,14574.0
2016-11-17 12:30:00,69.12,69.15,69.06,69.1,17874.0,60.1615,60.1876,60.1093,60.1441,17874.0
2016-11-17 12:40:00,69.09,69.1,69.01,69.02,14758.0,60.1354,60.1441,60.0658,60.0745,14758.0
2016-11-17 12:50:00,69.02,69.05,68.98,69.01,17378.0,60.0745,60.1006,60.0397,60.0658,17378.0
2016-11-17 13:00:00,69.02,69.02,68.94,68.94,29171.0,60.0745,60.0745,60.0048,60.0048,29171.0
2016-11-17 13:10:00,68.95,69.04,68.94,69.03,29278.0,60.0135,60.0919,60.0048,60.0832,29278.0
2016-11-17 13:20:00,69.03,69.05,68.98,69.0,23355.0,60.0832,60.1006,60.0397,60.0571,23355.0
2016-11-17 13:30:00,69.01,69.02,68.97,69.0,25075.0,60.0658,60.0745,60.031,60.0571,25075.0
2016-11-17 13:40:00,69.0,69.1,69.0,69.04,41952.0,60.0571,60.1441,60.0571,60.0919,41952.0
2016-11-17 13:50:00,69.04,69.04,68.98,68.99,30011.0,60.0919,60.0919,60.0397,60.0484,30011.0
2016-11-17 14:00:00,68.99,69.03,68.98,69.0,90583.0,60.0484,60.0832,60.0397,60.0571,90583.0
2016-11-17 14:10:00,69.0,69.02,68.96,69.0,31328.0,60.0571,60.0745,60.0223,60.0571,31328.0
2016-11-17 14:20:00,69.0,69.02,68.97,69.02,23488.0,60.0571,60.0745,60.031,60.0745,23488.0
2016-11-17 14:30:00,69.03,69.06,68.98,69.05,22630.0,60.0832,60.1093,60.0397,60.1006,22630.0
2016-11-17 14:40:00,69.04,69.08,69.02,69.04,38092.0,60.0919,60.1267,60.0745,60.0919,38092.0
2016-11-17 14:50:00,69.04,69.06,68.99,69.01,26023.0,60.0919,60.1093,60.0484,60.0658,26023.0
2016-11-17 15:00:00,69.01,69.03,68.99,69.02,15107.0,60.0658,60.0832,60.0484,60.0745,15107.0
2016-11-17 15:10:00,69.03,69.08,69.03,69.04,40354.0,60.0832,60.1267,60.0832,60.0919,40354.0
2016-11-17 15:20:00,69.03,69.16,69.01,69.15,33867.0,60.0832,60.1963,60.0658,60.1876,33867.0
2016-11-17 15:30:00,69.15,69.15,69.07,69.11,45686.0,60.1876,60.1876,60.118,60.1528,45686.0
2016-11-17 15:40:00,69.11,69.11,68.98,68.99,79408.0,60.1528,60.1528,60.0397,60.0484,79408.0
2016-11-17 15:50:00,68.99,69.1,68.97,69.1,137298.0,60.0484,60.1441,60.031,60.1441,137298.0
2016-11-18 09:30:00,69.05,69.14,68.85,68.89,150879.0,60.1006,60.1789,59.9265,59.9613,150879.0
2016-11-18 09:40:00,68.89,68.95,68.83,68.95,44887.0,59.9613,60.0135,59.9091,60.0135,44887.0
2016-11-18 09:50:00,68.96,69.01,68.93,68.93,21506.0,60.0223,60.0658,59.9961,59.9961,21506.0
2016-11-18 10:00:00,68.92,69.16,68.92,69.07,14998.0,59.9874,60.1963,59.9874,60.118,14998.0
2016-11-18 10:10:00,69.08,69.23,69.08,69.23,17606.0,60.1267,60.2573,60.1267,60.2573,17606.0
2016-11-18 10:20:00,69.22,69.39,69.21,69.36,38687.0,60.2486,60.3965,60.2399,60.3704,38687.0
2016-11-18 10:30:00,69.36,69.43,69.35,69.37,74168.0,60.3704,60.4313,60.3617,60.3791,74168.0
2016-11-18 10:40:00,69.37,69.37,69.27,69.31,40977.0,60.3791,60.3791,60.2921,60.3269,40977.0
2016-11-18 10:50:00,69.31,69.36,69.28,69.28,21869.0,60.3269,60.3704,60.3008,60.3008,21869.0
2016-11-18 11:00:00,69.28,69.29,69.14,69.24,38694.0,60.3008,60.3095,60.1789,60.266,38694.0
2016-11-18 11:10:00,69.25,69.4,69.22,69.4,42658.0,60.2747,60.4052,60.2486,60.4052,42658.0
2016-11-18 11:20:00,69.41,69.44,69.38,69.42,24645.0,60.4139,60.44,60.3878,60.4226,24645.0
2016-11-18 11:30:00,69.41,69.41,69.3,69.34,23570.0,60.4139,60.4139,60.3182,60.353,23570.0
2016-11-18 11:40:00,69.34,69.38,69.33,69.33,29807.0,60.353,60.3878,60.3443,60.3443,29807.0
2016-11-18 11:50:00,69.34,69.37,69.24,69.25,34564.0,60.353,60.3791,60.266,60.2747,34564.0
2016-11-18 12:00:00,69.26,69.29,69.22,69.23,11287.0,60.2834,60.3095,60.2486,60.2573,11287.0
2016-11-18 12:10:00,69.22,69.23,69.16,69.17,16723.0,60.2486,60.2573,60.1963,60.205,16723.0
2016-11-18 12:20:00,69.17,69.23,69.16,69.19,21970.0,60.205,60.2573,60.1963,60.2224,21970.0
2016-11-18 12:30:00,69.2,69.22,69.15,69.16,10375.0,60.2311,60.2486,60.1876,60.1963,10375.0
2016-11-18 12:40:00,69.16,69.29,69.14,69.26,17113.0,60.1963,60.3095,60.1789,60.2834,17113.0
2016-11-18 12:50:00,69.26,69.31,69.25,69.29,26827.0,60.2834,60.3269,60.2747,60.3095,26827.0
2016-11-18 13:00:00,69.28,69.31,69.25,69.27,15328.0,60.3008,60.3269,60.2747,60.2921,15328.0
2016-11-18 13:10:00,69.27,69.31,69.23,69.23,17706.0,60.2921,60.3269,60.2573,60.2573,17706.0
2016-11-18 13:20:00,69.22,69.26,69.2,69.23,14962.0,60.2486,60.2834,60.2311,60.2573,14962.0
2016-11-18 13:30:00,69.23,69.3,69.22,69.29,25988.0,60.2573,60.3182,60.2486,60.3095,25988.0
2016-11-18 13:40:00,69.3,69.32,69.26,69.31,26725.0,60.3182,60.3356,60.2834,60.3269,26725.0
2016-11-18 13:50:00,69.31,69.32,69.23,69.24,16177.0,60.3269,60.3356,60.2573,60.266,16177.0
2016-11-18 14:00:00,69.24,69.27,69.23,69.24,15870.0,60.266,60.2921,60.2573,60.266,15870.0
2016-11-18 14:10:00,69.23,69.3,69.23,69.29,30512.0,60.2573,60.3182,60.2573,60.3095,30512.0
2016-11-18 14:20:00,69.29,69.32,69.25,69.26,19044.0,60.3095,60.3356,60.2747,60.2834,19044.0
2016-11-18 14:30:00,69.26,69.3,69.26,69.27,14475.0,60.2834,60.3182,60.2834,60.2921,14475.0
2016-11-18 14:40:00,69.26,69.33,69.26,69.31,23661.0,60.2834,60.3443,60.2834,60.3269,23661.0
2016-11-18 14:50:00,69.31,69.33,69.29,69.31,33985.0,60.3269,60.3443,60.3095,60.3269,33985.0
2016-11-18 15:00:00,69.32,69.35,69.31,69.32,50162.0,60.3356,60.3617,60.3269,60.3356,50162.0
2016-11-18 15:10:00,69.33,69.38,69.3,69.34,45331.0,60.3443,60.3878,60.3182,60.353,45331.0
2016-11-18 15:20:00,69.34,69.35,69.28,69.31,55971.0,60.353,60.3617,60.3008,60.3269,55971.0
2016-11-18 15:30:00,69.3,69.31,69.24,69.25,38623.0,60.3182,60.3269,60.266,60.2747,38623.0
2016-11-18 15:40:00,69.26,69.34,69.26,69.27,122589.0,60.2834,60.353,60.2834,60.2921,122589.0
2016-11-18 15:50:00,69.27,69.3,69.19,69.25,164119.0,60.2921,60.3182,60.2224,60.2747,164119.0
2016-11-21 09:30:00,69.41,69.69,69.37,69.54,63984.0,60.4139,60.6576,60.3791,60.5271,63984.0
2016-11-21 09:40:00,69.53,69.53,69.26,69.28,34613.0,60.5184,60.5184,60.2834,60.3008,34613.0
2016-11-21 09:50:00,69.28,69.31,69.05,69.14,22094.0,60.3008,60.3269,60.1006,60.1789,22094.0
2016-11-21 10:00:00,69.14,69.14,69.02,69.02,25501.0,60.1789,60.1789,60.0745,60.0745,25501.0
2016-11-21 10:10:00,69.03,69.04,68.95,69.0,13565.0,60.0832,60.0919,60.0135,60.0571,13565.0
2016-11-21 10:20:00,69.0,69.04,68.96,68.99,13038.0,60.0571,60.0919,60.0223,60.0484,13038.0
2016-11-21 10:30:00,68.99,69.08,68.98,69.05,13903.0,60.0484,60.1267,60.0397,60.1006,13903.0
2016-11-21 10:40:00,69.05,69.09,69.01,69.09,21900.0,60.1006,60.1354,60.0658,60.1354,21900.0
2016-11-21 10:50:00,69.09,69.11,69.08,69.11,41074.0,60.1354,60.1528,60.1267,60.1528,41074.0
2016-11-21 11:00:00,69.11,69.15,69.09,69.12,29272.0,60.1528,60.1876,60.1354,60.1615,29272.0
2016-11-21 11:10:00,69.13,69.19,69.12,69.16,35934.0,60.1702,60.2224,60.1615,60.1963,35934.0
2016-11-21 11:20:00,69.16,69.17,69.11,69.17,31994.0,60.1963,60.205,60.1528,60.205,31994.0
2016-11-21 11:30:00,69.17,69.17,69.05,69.07,20014.0,60.205,60.205,60.1006,60.118,20014.0
2016-11-21 11:40:00,69.07,69.09,69.03,69.03,11852.0,60.118,60.1354,60.0832,60.0832,11852.0
2016-11-21 11:50:00,69.04,69.1,69.03,69.09,18490.0,60.0919,60.1441,60.0832,60.1354,18490.0
2016-11-21 12:00:00,69.1,69.1,69.01,69.04,27064.0,60.1441,60.1441,60.0658,60.0919,27064.0
2016-11-21 12:10:00,69.05,69.09,69.02,69.09,19762.0,60.1006,60.1354,60.0745,60.1354,19762.0
2016-11-21 12:20:00,69.09,69.09,69.05,69.06,18881.0,60.1354,60.1354,60.1006,60.1093,18881.0
2016-11-21 12:30:00,69.06,69.13,69.05,69.11,18879.0,60.1093,60.1702,60.1006,60.1528,18879.0
2016-11-21 12:40:00,69.12,69.18,69.11,69.16,28152.0,60.1615,60.2137,60.1528,60.1963,28152.0
2016-11-21 12:50:00,69.16,69.17,69.11,69.13,12627.0,60.1963,60.205,60.1528,60.1702,12627.0
2016-11-21 13:00:00,69.13,69.23,69.12,69.21,11393.0,60.1702,60.2573,60.1615,60.2399,11393.0
2016-11-21 13:10:00,69.2,69.31,69.17,69.31,144345.0,60.2311,60.3269,60.205,60.3269,144345.0
2016-11-21 13:20:00,69.31,69.31,69.26,69.26,15152.0,60.3269,60.3269,60.2834,60.2834,15152.0
2016-11-21 13:30:00,69.26,69.26,69.19,69.22,17915.0,60.2834,60.2834,60.2224,60.2486,17915.0
2016-11-21 13:40:00,69.22,69.26,69.22,69.24,11026.0,60.2486,60.2834,60.2486,60.266,11026.0
2016-11-21 13:50:00,69.23,69.24,69.16,69.17,22014.0,60.2573,60.266,60.1963,60.205,22014.0
2016-11-21 14:00:00,69.17,69.19,69.14,69.17,23982.0,60.205,60.2224,60.1789,60.205,23982.0
2016-11-21 14:10:00,69.16,69.2,69.15,69.16,24573.0,60.1963,60.2311,60.1876,60.1963,24573.0
2016-11-21 14:20:00,69.16,69.2,69.15,69.2,18427.0,60.1963,60.2311,60.1876,60.2311,18427.0
2016-11-21 14:30:00,69.21,69.25,69.19,69.2,10717.0,60.2399,60.2747,60.2224,60.2311,10717.0
2016-11-21 14:40:00,69.21,69.27,69.2,69.26,36464.0,60.2399,60.2921,60.2311,60.2834,36464.0
2016-11-21 14:50:00,69.27,69.27,69.15,69.15,44565.0,60.2921,60.2921,60.1876,60.1876,44565.0
2016-11-21 15:00:00,69.14,69.15,69.07,69.08,21121.0,60.1789,60.1876,60.118,60.1267,21121.0
2016-11-21 15:10:00,69.08,69.08,69.01,69.03,36357.0,60.1267,60.1267,60.0658,60.0832,36357.0
2016-11-21 15:20:00,69.03,69.12,69.02,69.12,32081.0,60.0832,60.1615,60.0745,60.1615,32081.0
2016-11-21 15:30:00,69.12,69.15,69.11,69.11,20108.0,60.1615,60.1876,60.1528,60.1528,20108.0
2016-11-21 15:40:00,69.11,69.14,69.09,69.13,59263.0,60.1528,60.1789,60.1354,60.1702,59263.0
2016-11-21 15:50:00,69.14,69.22,69.11,69.21,158479.0,60.1789,60.2486,60.1528,60.2399,158479.0
2016-11-22 09:30:00,69.32,69.45,69.03,69.36,45966.0,60.3356,60.4487,60.0832,60.3704,45966.0
2016-11-22 09:40:00,69.36,69.42,69.33,69.39,38182.0,60.3704,60.4226,60.3443,60.3965,38182.0
2016-11-22 09:50:00,69.38,69.46,69.36,69.38,41060.0,60.3878,60.4574,60.3704,60.3878,41060.0
2016-11-22 10:00:00,69.4,69.43,69.35,69.36,15637.0,60.4052,60.4313,60.3617,60.3704,15637.0
2016-11-22 10:10:00,69.35,69.4,69.32,69.35,13797.0,60.3617,60.4052,60.3356,60.3617,13797.0
2016-11-22 10:20:00,69.37,69.41,69.33,69.39,31032.0,60.3791,60.4139,60.3443,60.3965,31032.0
2016-11-22 10:30:00,69.38,69.42,69.35,69.4,27784.0,60.3878,60.4226,60.3617,60.4052,27784.0
2016-11-22 10:40:00,69.41,69.5,69.39,69.5,53239.0,60.4139,60.4923,60.3965,60.4923,53239.0
2016-11-22 10:50:00,69.52,69.58,69.38,69.44,46171.0,60.5097,60.5619,60.3878,60.44,46171.0
2016-11-22 11:00:00,69.44,69.46,69.4,69.4,16040.0,60.44,60.4574,60.4052,60.4052,16040.0
2016-11-22 11:10:00,69.39,69.4,69.3,69.4,25125.0,60.3965,60.4052,60.3182,60.4052,25125.0
2016-11-22 11:20:00,69.39,69.47,69.22,69.22,53799.0,60.3965,60.4662,60.2486,60.2486,53799.0
2016-11-22 11:30:00,69.22,69.27,69.15,69.25,29113.0,60.2486,60.2921,60.1876,60.2747,29113.0
2016-11-22 11:40:00,69.26,69.33,69.23,69.31,35454.0,60.2834,60.3443,60.2573,60.3269,35454.0
2016-11-22 11:50:00,69.3,69.3,69.21,69.21,16930.0,60.3182,60.3182,60.2399,60.2399,16930.0
2016-11-22 12:00:00,69.2,69.2,69.16,69.19,16557.0,60.2311,60.2311,60.1963,60.2224,16557.0
2016-11-22 12:10:00,69.19,69.19,69.07,69.14,17210.0,60.2224,60.2224,60.118,60.1789,17210.0
2016-11-22 12:20:00,69.14,69.19,69.13,69.19,16643.0,60.1789,60.2224,60.1702,60.2224,16643.0
2016-11-22 12:30:00,69.18,69.19,69.07,69.11,28646.0,60.2137,60.2224,60.118,60.1528,28646.0
2016-11-22 12:40:00,69.12,69.18,69.12,69.17,12790.0,60.1615,60.2137,60.1615,60.205,12790.0
2016-11-22 12:50:00,69.17,69.19,69.14,69.19,15967.0,60.205,60.2224,60.1789,60.2224,15967.0
2016-11-22 13:00:00,69.18,69.23,69.18,69.2,23573.0,60.2137,60.2573,60.2137,60.2311,23573.0
2016-11-22 13:10:00,69.21,69.21,69.18,69.2,9607.0,60.2399,60.2399,60.2137,60.2311,9607.0
2016-11-22 13:20:00,69.21,69.24,69.19,69.23,13650.0,60.2399,60.266,60.2224,60.2573,13650.0
2016-11-22 13:30:00,69.23,69.25,69.22,69.23,12054.0,60.2573,60.2747,60.2486,60.2573,12054.0
2016-11-22 13:40:00,69.22,69.27,69.2,69.25,15036.0,60.2486,60.2921,60.2311,60.2747,15036.0
2016-11-22 13:50:00,69.26,69.31,69.25,69.3,14170.0,60.2834,60.3269,60.2747,60.3182,14170.0
2016-11-22 14:00:00,69.29,69.34,69.28,69.33,25250.0,60.3095,60.353,60.3008,60.3443,25250.0
2016-11-22 14:10:00,69.33,69.4,69.31,69.4,39018.0,60.3443,60.4052,60.3269,60.4052,39018.0
2016-11-22 14:20:00,69.39,69.44,69.38,69.41,15612.0,60.3965,60.44,60.3878,60.4139,15612.0
2016-11-22 14:30:00,69.42,69.48,69.41,69.47,37469.0,60.4226,60.4749,60.4139,60.4662,37469.0
2016-11-22 14:40:00,69.47,69.52,69.46,69.47,41134.0,60.4662,60.5097,60.4574,60.4662,41134.0
2016-11-22 14:50:00,69.48,69.49,69.41,69.42,34605.0,60.4749,60.4836,60.4139,60.4226,34605.0
2016-11-22 15:00:00,69.42,69.46,69.42,69.45,21453.0,60.4226,60.4574,60.4226,60.4487,21453.0
2016-11-22 15:10:00,69.44,69.51,69.43,69.5,50897.0,60.44,60.501,60.4313,60.4923,50897.0
2016-11-22 15:20:00,69.5,69.51,69.43,69.45,76378.0,60.4923,60.501,60.4313,60.4487,76378.0
2016-11-22 15:30:00,69.45,69.51,69.44,69.48,69754.0,60.4487,60.501,60.44,60.4749,69754.0
2016-11-22 15:40:00,69.48,69.52,69.46,69.48,153705.0,60.4749,60.5097,60.4574,60.4749,153705.0
2016-11-22 15:50:00,69.48,69.5,69.4,69.41,206269.0,60.4749,60.4923,60.4052,60.4139,206269.0
2016-11-23 09:30:00,69.43,69.6,69.24,69.36,78320.0,60.4313,60.5793,60.266,60.3704,78320.0
2016-11-23 09:40:00,69.36,69.45,69.12,69.32,30954.0,60.3704,60.4487,60.1615,60.3356,30954.0
2016-11-23 09:50:00,69.33,69.47,69.33,69.43,12933.0,60.3443,60.4662,60.3443,60.4313,12933.0
2016-11-23 10:00:00,69.43,69.5,69.38,69.43,35200.0,60.4313,60.4923,60.3878,60.4313,35200.0
2016-11-23 10:10:00,69.44,69.44,69.29,69.38,20159.0,60.44,60.44,60.3095,60.3878,20159.0
2016-11-23 10:20:00,69.39,69.47,69.38,69.45,25698.0,60.3965,60.4662,60.3878,60.4487,25698.0
2016-11-23 10:30:00,69.46,69.52,69.39,69.39,37310.0,60.4574,60.5097,60.3965,60.3965,37310.0
2016-11-23 10:40:00,69.4,69.4,69.32,69.38,20958.0,60.4052,60.4052,60.3356,60.3878,20958.0
2016-11-23 10:50:00,69.37,69.44,69.33,69.4,41460.0,60.3791,60.44,60.3443,60.4052,41460.0
2016-11-23 11:00:00,69.41,69.46,69.26,69.26,19533.0,60.4139,60.4574,60.2834,60.2834,19533.0
2016-11-23 11:10:00,69.25,69.26,69.09,69.1,50782.0,60.2747,60.2834,60.1354,60.1441,50782.0
2016-11-23 11:20:00,69.1,69.16,69.07,69.1,41619.0,60.1441,60.1963,60.118,60.1441,41619.0
2016-11-23 11:30:00,69.09,69.14,69.06,69.14,25769.0,60.1354,60.1789,60.1093,60.1789,25769.0
2016-11-23 11:40:00,69.14,69.14,68.93,68.94,42406.0,60.1789,60.1789,59.9961,60.0048,42406.0
2016-11-23 11:50:00,68.93,68.96,68.88,68.93,42351.0,59.9961,60.0223,59.9526,59.9961,42351.0
2016-11-23 12:00:00,68.93,68.99,68.88,68.95,27382.0,59.9961,60.0484,59.9526,60.0135,27382.0
2016-11-23 12:10:00,68.96,68.97,68.91,68.91,19095.0,60.0223,60.031,59.9787,59.9787,19095.0
2016-11-23 12:20:00,68.91,68.93,68.87,68.88,17111.0,59.9787,59.9961,59.9439,59.9526,17111.0
2016-11-23 12:30:00,68.88,68.99,68.87,68.99,26334.0,59.9526,60.0484,59.9439,60.0484,26334.0
2016-11-23 12:40:00,68.98,69.05,68.98,69.0,33096.0,60.0397,60.1006,60.0397,60.0571,33096.0
2016-11-23 12:50:00,68.99,68.99,68.88,68.95,26336.0,60.0484,60.0484,59.9526,60.0135,26336.0
2016-11-23 13:00:00,68.95,69.0,68.95,68.97,19005.0,60.0135,60.0571,60.0135,60.031,19005.0
2016-11-23 13:10:00,68.98,69.02,68.97,69.02,22051.0,60.0397,60.0745,60.031,60.0745,22051.0
2016-11-23 13:20:00,69.02,69.02,68.96,68.96,23137.0,60.0745,60.0745,60.0223,60.0223,23137.0
2016-11-23 13:30:00,68.97,69.08,68.96,69.08,31162.0,60.031,60.1267,60.0223,60.1267,31162.0
2016-11-23 13:40:00,69.08,69.11,69.07,69.11,44689.0,60.1267,60.1528,60.118,60.1528,44689.0
2016-11-23 13:50:00,69.11,69.11,69.03,69.04,27887.0,60.1528,60.1528,60.0832,60.0919,27887.0
2016-11-23 14:00:00,69.04,69.09,69.04,69.06,32558.0,60.0919,60.1354,60.0919,60.1093,32558.0
2016-11-23 14:10:00,69.06,69.13,69.06,69.12,34171.0,60.1093,60.1702,60.1093,60.1615,34171.0
2016-11-23 14:20:00,69.13,69.15,69.1,69.14,37254.0,60.1702,60.1876,60.1441,60.1789,37254.0
2016-11-23 14:30:00,69.14,69.2,69.11,69.13,29989.0,60.1789,60.2311,60.1528,60.1702,29989.0
2016-11-23 14:40:00,69.13,69.18,69.11,69.18,17985.0,60.1702,60.2137,60.1528,60.2137,17985.0
2016-11-23 14:50:00,69.18,69.23,69.13,69.22,46006.0,60.2137,60.2573,60.1702,60.2486,46006.0
2016-11-23 15:00:00,69.23,69.25,69.16,69.25,44311.0,60.2573,60.2747,60.1963,60.2747,44311.0
2016-11-23 15:10:00,69.26,69.35,69.24,69.33,36853.0,60.2834,60.3617,60.266,60.3443,36853.0
2016-11-23 15:20:00,69.33,69.37,69.31,69.37,20988.0,60.3443,60.3791,60.3269,60.3791,20988.0
2016-11-23 15:30:00,69.38,69.45,69.34,69.44,42290.0,60.3878,60.4487,60.353,60.44,42290.0
2016-11-23 15:40:00,69.44,69.5,69.41,69.49,57999.0,60.44,60.4923,60.4139,60.4836,57999.0
2016-11-23 15:50:00,69.48,69.5,69.44,69.46,122838.0,60.4749,60.4923,60.44,60.4574,122838.0
2016-11-25 09:30:00,69.42,69.54,69.21,69.49,54254.0,60.4226,60.5271,60.2399,60.4836,54254.0
2016-11-25 09:40:00,69.51,69.64,69.51,69.54,45886.0,60.501,60.6141,60.501,60.5271,45886.0
2016-11-25 09:50:00,69.54,69.59,69.46,69.51,38998.0,60.5271,60.5706,60.4574,60.501,38998.0
2016-11-25 10:00:00,69.5,69.52,69.45,69.45,31895.0,60.4923,60.5097,60.4487,60.4487,31895.0
2016-11-25 10:10:00,69.46,69.46,69.32,69.37,30561.0,60.4574,60.4574,60.3356,60.3791,30561.0
2016-11-25 10:20:00,69.37,69.47,69.32,69.46,48025.0,60.3791,60.4662,60.3356,60.4574,48025.0
2016-11-25 10:30:00,69.46,69.51,69.37,69.44,48996.0,60.4574,60.501,60.3791,60.44,48996.0
2016-11-25 10:40:00,69.44,69.46,69.38,69.41,17883.0,60.44,60.4574,60.3878,60.4139,17883.0
2016-11-25 10:50:00,69.41,69.47,69.41,69.44,27536.0,60.4139,60.4662,60.4139,60.44,27536.0
2016-11-25 11:00:00,69.44,69.48,69.41,69.45,28500.0,60.44,60.4749,60.4139,60.4487,28500.0
2016-11-25 11:10:00,69.45,69.53,69.39,69.53,42737.0,60.4487,60.5184,60.3965,60.5184,42737.0
2016-11-25 11:20:00,69.54,69.54,69.41,69.41,23895.0,60.5271,60.5271,60.4139,60.4139,23895.0
2016-11-25 11:30:00,69.41,69.46,69.35,69.46,20771.0,60.4139,60.4574,60.3617,60.4574,20771.0
2016-11-25 11:40:00,69.46,69.48,69.43,69.46,25155.0,60.4574,60.4749,60.4313,60.4574,25155.0
2016-11-25 11:50:00,69.48,69.49,69.43,69.47,17749.0,60.4749,60.4836,60.4313,60.4662,17749.0
2016-11-25 12:00:00,69.48,69.57,69.48,69.57,16605.0,60.4749,60.5532,60.4749,60.5532,16605.0
2016-11-25 12:10:00,69.56,69.68,69.55,69.68,59920.0,60.5445,60.6489,60.5358,60.6489,59920.0
2016-11-25 12:20:00,69.68,69.72,69.67,69.71,13672.0,60.6489,60.6838,60.6402,60.675,13672.0
2016-11-25 12:30:00,69.71,69.74,69.69,69.71,23470.0,60.675,60.7012,60.6576,60.675,23470.0
2016-11-25 12:40:00,69.7,69.7,69.61,69.62,29500.0,60.6663,60.6663,60.588,60.5967,29500.0
2016-11-25 12:50:00,69.62,69.77,69.61,69.77,60526.0,60.5967,60.7273,60.588,60.7273,60526.0
2016-11-28 09:30:00,69.33,69.61,69.28,69.59,48900.0,60.3443,60.588,60.3008,60.5706,48900.0
2016-11-28 09:40:00,69.57,69.7,69.48,69.7,50600.0,60.5532,60.6663,60.4749,60.6663,50600.0
2016-11-28 09:50:00,69.7,69.74,69.47,69.52,68926.0,60.6663,60.7012,60.4662,60.5097,68926.0
2016-11-28 10:00:00,69.51,69.53,69.38,69.44,56994.0,60.501,60.5184,60.3878,60.44,56994.0
2016-11-28 10:10:00,69.45,69.45,69.3,69.32,40716.0,60.4487,60.4487,60.3182,60.3356,40716.0
2016-11-28 10:20:00,69.32,69.34,69.23,69.31,64204.0,60.3356,60.353,60.2573,60.3269,64204.0
2016-11-28 10:30:00,69.31,69.37,69.23,69.28,61299.0,60.3269,60.3791,60.2573,60.3008,61299.0
2016-11-28 10:40:00,69.28,69.29,69.13,69.17,30629.0,60.3008,60.3095,60.1702,60.205,30629.0
2016-11-28 10:50:00,69.16,69.23,69.09,69.22,44149.0,60.1963,60.2573,60.1354,60.2486,44149.0
2016-11-28 11:00:00,69.22,69.35,69.21,69.27,38762.0,60.2486,60.3617,60.2399,60.2921,38762.0
2016-11-28 11:10:00,69.27,69.27,69.19,69.2,35895.0,60.2921,60.2921,60.2224,60.2311,35895.0
2016-11-28 11:20:00,69.2,69.21,69.11,69.13,45488.0,60.2311,60.2399,60.1528,60.1702,45488.0
2016-11-28 11:30:00,69.14,69.14,69.03,69.04,21409.0,60.1789,60.1789,60.0832,60.0919,21409.0
2016-11-28 11:40:00,69.05,69.07,68.98,69.02,34326.0,60.1006,60.118,60.0397,60.0745,34326.0
2016-11-28 11:50:00,69.02,69.11,69.02,69.09,34656.0,60.0745,60.1528,60.0745,60.1354,34656.0
2016-11-28 12:00:00,69.1,69.12,69.05,69.11,19174.0,60.1441,60.1615,60.1006,60.1528,19174.0
2016-11-28 12:10:00,69.11,69.16,69.07,69.16,22010.0,60.1528,60.1963,60.118,60.1963,22010.0
2016-11-28 12:20:00,69.16,69.18,69.13,69.17,28502.0,60.1963,60.2137,60.1702,60.205,28502.0
2016-11-28 12:30:00,69.18,69.26,69.17,69.21,24756.0,60.2137,60.2834,60.205,60.2399,24756.0
2016-11-28 12:40:00,69.22,69.28,69.2,69.27,17560.0,60.2486,60.3008,60.2311,60.2921,17560.0
2016-11-28 12:50:00,69.27,69.36,69.26,69.35,14960.0,60.2921,60.3704,60.2834,60.3617,14960.0
2016-11-28 13:00:00,69.34,69.34,69.26,69.28,15786.0,60.353,60.353,60.2834,60.3008,15786.0
2016-11-28 13:10:00,69.29,69.31,69.26,69.29,14935.0,60.3095,60.3269,60.2834,60.3095,14935.0
2016-11-28 13:20:00,69.29,69.31,69.21,69.25,24816.0,60.3095,60.3269,60.2399,60.2747,24816.0
2016-11-28 13:30:00,69.26,69.29,69.25,69.26,27130.0,60.2834,60.3095,60.2747,60.2834,27130.0
2016-11-28 13:40:00,69.26,69.28,69.23,69.23,30168.0,60.2834,60.3008,60.2573,60.2573,30168.0
2016-11-28 13:50:00,69.23,69.24,69.16,69.18,45513.0,60.2573,60.266,60.1963,60.2137,45513.0
2016-11-28 14:00:00,69.17,69.25,69.16,69.24,66376.0,60.205,60.2747,60.1963,60.266,66376.0
2016-11-28 14:10:00,69.25,69.25,69.18,69.19,20573.0,60.2747,60.2747,60.2137,60.2224,20573.0
2016-11-28 14:20:00,69.19,69.2,69.13,69.13,16738.0,60.2224,60.2311,60.1702,60.1702,16738.0
2016-11-28 14:30:00,69.14,69.14,69.08,69.11,32586.0,60.1789,60.1789,60.1267,60.1528,32586.0
2016-11-28 14:40:00,69.11,69.11,69.07,69.07,22475.0,60.1528,60.1528,60.118,60.118,22475.0
2016-11-28 14:50:00,69.07,69.08,69.04,69.05,36584.0,60.118,60.1267,60.0919,60.1006,36584.0
2016-11-28 15:00:00,69.06,69.07,69.0,69.05,58511.0,60.1093,60.118,60.0571,60.1006,58511.0
2016-11-28 15:10:00,69.05,69.06,69.03,69.04,21154.0,60.1006,60.1093,60.0832,60.0919,21154.0
2016-11-28 15:20:00,69.05,69.05,68.9,68.91,37812.0,60.1006,60.1006,59.97,59.9787,37812.0
2016-11-28 15:30:00,68.91,68.98,68.9,68.97,40025.0,59.9787,60.0397,59.97,60.031,40025.0
2016-11-28 15:40:00,68.97,68.97,68.9,68.92,66404.0,60.031,60.031,59.97,59.9874,66404.0
2016-11-28 15:50:00,68.92,68.94,68.87,68.91,162540.0,59.9874,60.0048,59.9439,59.9787,162540.0
2016-11-29 09:30:00,69.12,69.2,68.83,69.05,36794.0,60.1615,60.2311,59.9091,60.1006,36794.0
2016-11-29 09:40:00,69.06,69.07,68.87,68.87,17135.0,60.1093,60.118,59.9439,59.9439,17135.0
2016-11-29 09:50:00,68.85,68.98,68.85,68.86,13852.0,59.9265,60.0397,59.9265,59.9352,13852.0
2016-11-29 10:00:00,68.88,69.05,68.85,68.94,28361.0,59.9526,60.1006,59.9265,60.0048,28361.0
2016-11-29 10:10:00,68.95,69.05,68.95,69.05,24285.0,60.0135,60.1006,60.0135,60.1006,24285.0
2016-11-29 10:20:00,69.04,69.09,68.86,68.92,31126.0,60.0919,60.1354,59.9352,59.9874,31126.0
2016-11-29 10:30:00,68.94,69.02,68.88,68.9,14276.0,60.0048,60.0745,59.9526,59.97,14276.0
2016-11-29 10:40:00,68.89,69.04,68.89,68.98,29565.0,59.9613,60.0919,59.9613,60.0397,29565.0
2016-11-29 10:50:00,69.0,69.06,69.0,69.05,25398.0,60.0571,60.1093,60.0571,60.1006,25398.0
2016-11-29 11:00:00,69.06,69.13,69.05,69.11,38529.0,60.1093,60.1702,60.1006,60.1528,38529.0
2016-11-29 11:10:00,69.12,69.14,69.04,69.09,46941.0,60.1615,60.1789,60.0919,60.1354,46941.0
2016-11-29 11:20:00,69.1,69.14,69.06,69.12,37164.0,60.1441,60.1789,60.1093,60.1615,37164.0
2016-11-29 11:30:00,69.12,69.12,69.02,69.02,27622.0,60.1615,60.1615,60.0745,60.0745,27622.0
2016-11-29 11:40:00,69.02,69.15,69.01,69.09,26909.0,60.0745,60.1876,60.0658,60.1354,26909.0
2016-11-29 11:50:00,69.09,69.13,69.06,69.11,15647.0,60.1354,60.1702,60.1093,60.1528,15647.0
2016-11-29 12:00:00,69.1,69.22,69.08,69.19,71456.0,60.1441,60.2486,60.1267,60.2224,71456.0
2016-11-29 12:10:00,69.19,69.21,69.15,69.18,27976.0,60.2224,60.2399,60.1876,60.2137,27976.0
2016-11-29 12:20:00,69.17,69.18,69.09,69.1,54260.0,60.205,60.2137,60.1354,60.1441,54260.0
2016-11-29 12:30:00,69.1,69.13,69.08,69.13,21476.0,60.1441,60.1702,60.1267,60.1702,21476.0
2016-11-29 12:40:00,69.14,69.15,69.07,69.07,19884.0,60.1789,60.1876,60.118,60.118,19884.0
2016-11-29 12:50:00,69.07,69.11,69.07,69.1,35579.0,60.118,60.1528,60.118,60.1441,35579.0
2016-11-29 13:00:00,69.11,69.17,69.08,69.08,28529.0,60.1528,60.205,60.1267,60.1267,28529.0
2016-11-29 13:10:00,69.08,69.1,69.05,69.06,25453.0,60.1267,60.1441,60.1006,60.1093,25453.0
2016-11-29 13:20:00,69.06,69.12,69.05,69.09,22814.0,60.1093,60.1615,60.1006,60.1354,22814.0
2016-11-29 13:30:00,69.09,69.11,69.04,69.05,26028.0,60.1354,60.1528,60.0919,60.1006,26028.0
2016-11-29 13:40:00,69.05,69.09,69.04,69.09,18903.0,60.1006,60.1354,60.0919,60.1354,18903.0
2016-11-29 13:50:00,69.08,69.17,69.06,69.12,26517.0,60.1267,60.205,60.1093,60.1615,26517.0
2016-11-29 14:00:00,69.14,69.18,69.12,69.17,19064.0,60.1789,60.2137,60.1615,60.205,19064.0
2016-11-29 14:10:00,69.17,69.18,69.15,69.17,33734.0,60.205,60.2137,60.1876,60.205,33734.0
2016-11-29 14:20:00,69.17,69.21,69.14,69.17,30924.0,60.205,60.2399,60.1789,60.205,30924.0
2016-11-29 14:30:00,69.17,69.21,69.17,69.18,45277.0,60.205,60.2399,60.205,60.2137,45277.0
2016-11-29 14:40:00,69.19,69.22,69.15,69.19,35843.0,60.2224,60.2486,60.1876,60.2224,35843.0
2016-11-29 14:50:00,69.18,69.2,69.11,69.13,25237.0,60.2137,60.2311,60.1528,60.1702,25237.0
2016-11-29 15:00:00,69.14,69.15,69.09,69.09,20087.0,60.1789,60.1876,60.1354,60.1354,20087.0
2016-11-29 15:10:00,69.09,69.1,69.04,69.05,27689.0,60.1354,60.1441,60.0919,60.1006,27689.0
2016-11-29 15:20:00,69.05,69.05,68.99,69.0,38332.0,60.1006,60.1006,60.0484,60.0571,38332.0
2016-11-29 15:30:00,69.01,69.02,68.95,68.95,35801.0,60.0658,60.0745,60.0135,60.0135,35801.0
2016-11-29 15:40:00,68.94,69.0,68.92,68.98,41747.0,60.0048,60.0571,59.9874,60.0397,41747.0
2016-11-29 15:50:00,68.99,69.01,68.96,68.99,116233.0,60.0484,60.0658,60.0223,60.0484,116233.0
2016-11-30 09:30:00,69.38,69.58,69.15,69.38,101597.0,60.3878,60.5619,60.1876,60.3878,101597.0
2016-11-30 09:40:00,69.4,69.4,69.15,69.15,42962.0,60.4052,60.4052,60.1876,60.1876,42962.0
2016-11-30 09:50:00,69.18,69.32,69.18,69.3,23348.0,60.2137,60.3356,60.2137,60.3182,23348.0
2016-11-30 10:00:00,69.3,69.3,69.11,69.19,20046.0,60.3182,60.3182,60.1528,60.2224,20046.0
2016-11-30 10:10:00,69.2,69.23,69.11,69.19,18537.0,60.2311,60.2573,60.1528,60.2224,18537.0
2016-11-30 10:20:00,69.19,69.2,69.0,69.05,29545.0,60.2224,60.2311,60.0571,60.1006,29545.0
2016-11-30 10:30:00,69.07,69.23,69.06,69.22,12492.0,60.118,60.2573,60.1093,60.2486,12492.0
2016-11-30 10:40:00,69.2,69.31,69.16,69.3,167530.0,60.2311,60.3269,60.1963,60.3182,167530.0
2016-11-30 10:50:00,69.3,69.3,69.24,69.26,32636.0,60.3182,60.3182,60.266,60.2834,32636.0
2016-11-30 11:00:00,69.26,69.28,69.21,69.28,39831.0,60.2834,60.3008,60.2399,60.3008,39831.0
2016-11-30 11:10:00,69.29,69.39,69.29,69.35,21108.0,60.3095,60.3965,60.3095,60.3617,21108.0
2016-11-30 11:20:00,69.35,69.45,69.34,69.35,34736.0,60.3617,60.4487,60.353,60.3617,34736.0
2016-11-30 11:30:00,69.35,69.44,69.32,69.43,57353.0,60.3617,60.44,60.3356,60.4313,57353.0
2016-11-30 11:40:00,69.42,69.45,69.36,69.39,21020.0,60.4226,60.4487,60.3704,60.3965,21020.0
2016-11-30 11:50:00,69.39,69.44,69.38,69.39,37381.0,60.3965,60.44,60.3878,60.3965,37381.0
2016-11-30 12:00:00,69.39,69.45,69.38,69.45,29101.0,60.3965,60.4487,60.3878,60.4487,29101.0
2016-11-30 12:10:00,69.46,69.57,69.45,69.56,123245.0,60.4574,60.5532,60.4487,60.5445,123245.0
2016-11-30 12:20:00,69.57,69.6,69.56,69.6,16131.0,60.5532,60.5793,60.5445,60.5793,16131.0
2016-11-30 12:30:00,69.59,69.64,69.58,69.62,46480.0,60.5706,60.6141,60.5619,60.5967,46480.0
2016-11-30 12:40:00,69.63,69.69,69.61,69.68,58265.0,60.6054,60.6576,60.588,60.6489,58265.0
2016-11-30 12:50:00,69.69,69.76,69.67,69.76,19767.0,60.6576,60.7186,60.6402,60.7186,19767.0
2016-11-30 13:00:00,69.76,69.76,69.67,69.68,17504.0,60.7186,60.7186,60.6402,60.6489,17504.0
2016-11-30 13:10:00,69.69,69.71,69.63,69.63,12556.0,60.6576,60.675,60.6054,60.6054,12556.0
2016-11-30 13:20:00,69.63,69.63,69.56,69.62,21426.0,60.6054,60.6054,60.5445,60.5967,21426.0
2016-11-30 13:30:00,69.62,69.66,69.62,69.65,22752.0,60.5967,60.6315,60.5967,60.6228,22752.0
2016-11-30 13:40:00,69.65,69.71,69.63,69.7,24091.0,60.6228,60.675,60.6054,60.6663,24091.0
2016-11-30 13:50:00,69.7,69.73,69.63,69.64,21062.0,60.6663,60.6925,60.6054,60.6141,21062.0
2016-11-30 14:00:00,69.64,69.68,69.49,69.52,39072.0,60.6141,60.6489,60.4836,60.5097,39072.0
2016-11-30 14:10:00,69.52,69.55,69.49,69.55,21362.0,60.5097,60.5358,60.4836,60.5358,21362.0
2016-11-30 14:20:00,69.54,69.59,69.52,69.59,31371.0,60.5271,60.5706,60.5097,60.5706,31371.0
2016-11-30 14:30:00,69.59,69.59,69.46,69.47,35048.0,60.5706,60.5706,60.4574,60.4662,35048.0
2016-11-30 14:40:00,69.47,69.48,69.43,69.44,36047.0,60.4662,60.4749,60.4313,60.44,36047.0
2016-11-30 14:50:00,69.44,69.47,69.42,69.44,36653.0,60.44,60.4662,60.4226,60.44,36653.0
2016-11-30 15:00:00,69.44,69.47,69.39,69.39,47434.0,60.44,60.4662,60.3965,60.3965,47434.0
2016-11-30 15:10:00,69.39,69.55,69.39,69.53,37907.0,60.3965,60.5358,60.3965,60.5184,37907.0
2016-11-30 15:20:00,69.53,69.62,69.52,69.56,65112.0,60.5184,60.5967,60.5097,60.5445,65112.0
2016-11-30 15:30:00,69.56,69.57,69.47,69.48,57330.0,60.5445,60.5532,60.4662,60.4749,57330.0
2016-11-30 15:40:00,69.48,69.52,69.41,69.42,102211.0,60.4749,60.5097,60.4139,60.4226,102211.0
2016-11-30 15:50:00,69.43,69.44,69.32,69.32,219905.0,60.4313,60.44,60.3356,60.3356,219905.0
2016-12-01 09:30:00,69.39,69.45,69.06,69.26,56737.0,60.3965,60.4487,60.1093,60.2834,56737.0
2016-12-01 09:40:00,69.32,69.36,69.2,69.31,19497.0,60.3356,60.3704,60.2311,60.3269,19497.0
2016-12-01 09:50:00,69.31,69.37,69.15,69.36,25558.0,60.3269,60.3791,60.1876,60.3704,25558.0
2016-12-01 10:00:00,69.34,69.4,69.16,69.25,40006.0,60.353,60.4052,60.1963,60.2747,40006.0
2016-12-01 10:10:00,69.24,69.3,69.13,69.26,21757.0,60.266,60.3182,60.1702,60.2834,21757.0
2016-12-01 10:20:00,69.26,69.28,69.15,69.25,23400.0,60.2834,60.3008,60.1876,60.2747,23400.0
2016-12-01 10:30:00,69.22,69.46,69.18,69.39,69983.0,60.2486,60.4574,60.2137,60.3965,69983.0
2016-12-01 10:40:00,69.38,69.41,69.3,69.34,23160.0,60.3878,60.4139,60.3182,60.353,23160.0
2016-12-01 10:50:00,69.34,69.47,69.34,69.38,24146.0,60.353,60.4662,60.353,60.3878,24146.0
2016-12-01 11:00:00,69.38,69.4,69.32,69.36,28578.0,60.3878,60.4052,60.3356,60.3704,28578.0
2016-12-01 11:10:00,69.37,69.41,69.32,69.36,20576.0,60.3791,60.4139,60.3356,60.3704,20576.0
2016-12-01 11:20:00,69.36,69.42,69.27,69.29,27004.0,60.3704,60.4226,60.2921,60.3095,27004.0
2016-12-01 11:30:00,69.29,69.47,69.27,69.43,58093.0,60.3095,60.4662,60.2921,60.4313,58093.0
2016-12-01 11:40:00,69.42,69.46,69.31,69.31,44429.0,60.4226,60.4574,60.3269,60.3269,44429.0
2016-12-01 11:50:00,69.33,69.35,69.29,69.3,40176.0,60.3443,60.3617,60.3095,60.3182,40176.0
2016-12-01 12:00:00,69.3,69.31,69.22,69.24,20472.0,60.3182,60.3269,60.2486,60.266,20472.0
2016-12-01 12:10:00,69.23,69.24,69.15,69.24,18037.0,60.2573,60.266,60.1876,60.266,18037.0
2016-12-01 12:20:00,69.23,69.23,69.15,69.2,14951.0,60.2573,60.2573,60.1876,60.2311,14951.0
2016-12-01 12:30:00,69.21,69.25,69.18,69.24,15057.0,60.2399,60.2747,60.2137,60.266,15057.0
2016-12-01 12:40:00,69.23,69.23,69.04,69.12,17479.0,60.2573,60.2573,60.0919,60.1615,17479.0
2016-12-01 12:50:00,69.11,69.17,69.09,69.1,29202.0,60.1528,60.205,60.1354,60.1441,29202.0
2016-12-01 13:00:00,69.11,69.12,68.99,68.99,19987.0,60.1528,60.1615,60.0484,60.0484,19987.0
2016-12-01 13:10:00,68.99,69.02,68.91,68.92,27838.0,60.0484,60.0745,59.9787,59.9874,27838.0
2016-12-01 13:20:00,68.92,68.94,68.84,68.85,21966.0,59.9874,60.0048,59.9178,59.9265,21966.0
2016-12-01 13:30:00,68.85,68.92,68.83,68.86,38656.0,59.9265,59.9874,59.9091,59.9352,38656.0
2016-12-01 13:40:00,68.86,68.89,68.77,68.8,51212.0,59.9352,59.9613,59.8569,59.883,51212.0
2016-12-01 13:50:00,68.8,68.8,68.65,68.67,66241.0,59.883,59.883,59.7524,59.7698,66241.0
2016-12-01 14:00:00,68.69,68.81,68.69,68.74,62705.0,59.7872,59.8917,59.7872,59.8308,62705.0
2016-12-01 14:10:00,68.76,68.77,68.7,68.7,55991.0,59.8482,59.8569,59.796,59.796,55991.0
2016-12-01 14:20:00,68.71,68.74,68.67,68.69,42012.0,59.8047,59.8308,59.7698,59.7872,42012.0
2016-12-01 14:30:00,68.68,68.71,68.64,68.69,44848.0,59.7785,59.8047,59.7437,59.7872,44848.0
2016-12-01 14:40:00,68.7,68.71,68.66,68.66,43707.0,59.796,59.8047,59.7611,59.7611,43707.0
2016-12-01 14:50:00,68.67,68.74,68.66,68.74,83506.0,59.7698,59.8308,59.7611,59.8308,83506.0
2016-12-01 15:00:00,68.74,68.8,68.72,68.76,52440.0,59.8308,59.883,59.8134,59.8482,52440.0
2016-12-01 15:10:00,68.77,68.87,68.75,68.78,28753.0,59.8569,59.9439,59.8395,59.8656,28753.0
2016-12-01 15:20:00,68.77,68.83,68.76,68.78,68661.0,59.8569,59.9091,59.8482,59.8656,68661.0
2016-12-01 15:30:00,68.78,68.91,68.78,68.84,85408.0,59.8656,59.9787,59.8656,59.9178,85408.0
2016-12-01 15:40:00,68.83,68.85,68.78,68.79,61103.0,59.9091,59.9265,59.8656,59.8743,61103.0
2016-12-01 15:50:00,68.79,68.93,68.78,68.91,194411.0,59.8743,59.9961,59.8656,59.9787,194411.0
2016-12-02 09:30:00,69.13,69.13,68.65,68.81,63962.0,60.1702,60.1702,59.7524,59.8917,63962.0
2016-12-02 09:40:00,68.79,68.8,68.48,68.52,25144.0,59.8743,59.883,59.6045,59.6393,25144.0
2016-12-02 09:50:00,68.53,68.6,68.52,68.56,25485.0,59.648,59.7089,59.6393,59.6741,25485.0
2016-12-02 10:00:00,68.56,68.56,68.43,68.5,34131.0,59.6741,59.6741,59.5609,59.6219,34131.0
2016-12-02 10:10:00,68.5,68.52,68.43,68.43,29320.0,59.6219,59.6393,59.5609,59.5609,29320.0
2016-12-02 10:20:00,68.45,68.46,68.37,68.4,28657.0,59.5784,59.5871,59.5087,59.5348,28657.0
2016-12-02 10:30:00,68.4,68.64,68.4,68.63,30296.0,59.5348,59.7437,59.5348,59.735,30296.0
2016-12-02 10:40:00,68.62,68.66,68.56,68.56,16671.0,59.7263,59.7611,59.6741,59.6741,16671.0
2016-12-02 10:50:00,68.56,68.66,68.56,68.66,22393.0,59.6741,59.7611,59.6741,59.7611,22393.0
2016-12-02 11:00:00,68.66,68.75,68.59,68.7,59888.0,59.7611,59.8395,59.7002,59.796,59888.0
2016-12-02 11:10:00,68.7,68.74,68.67,68.7,11372.0,59.796,59.8308,59.7698,59.796,11372.0
2016-12-02 11:20:00,68.7,68.74,68.61,68.65,12861.0,59.796,59.8308,59.7176,59.7524,12861.0
2016-12-02 11:30:00,68.62,68.69,68.62,68.68,12737.0,59.7263,59.7872,59.7263,59.7785,12737.0
2016-12-02 11:40:00,68.7,68.74,68.63,68.65,9042.0,59.796,59.8308,59.735,59.7524,9042.0
2016-12-02 11:50:00,68.66,68.69,68.65,68.66,14658.0,59.7611,59.7872,59.7524,59.7611,14658.0
2016-12-02 12:00:00,68.67,68.67,68.53,68.53,10437.0,59.7698,59.7698,59.648,59.648,10437.0
2016-12-02 12:10:00,68.53,68.58,68.51,68.55,12471.0,59.648,59.6915,59.6306,59.6654,12471.0
2016-12-02 12:20:00,68.55,68.57,68.5,68.5,5737.0,59.6654,59.6828,59.6219,59.6219,5737.0
2016-12-02 12:30:00,68.51,68.53,68.49,68.52,20271.0,59.6306,59.648,59.6132,59.6393,20271.0
2016-12-02 12:40:00,68.52,68.6,68.51,68.6,17781.0,59.6393,59.7089,59.6306,59.7089,17781.0
2016-12-02 12:50:00,68.6,68.64,68.58,68.6,21589.0,59.7089,59.7437,59.6915,59.7089,21589.0
2016-12-02 13:00:00,68.59,68.61,68.48,68.48,11662.0,59.7002,59.7176,59.6045,59.6045,11662.0
2016-12-02 13:10:00,68.48,68.5,68.41,68.45,11380.0,59.6045,59.6219,59.5435,59.5784,11380.0
2016-12-02 13:20:00,68.44,68.45,68.39,68.39,29763.0,59.5696,59.5784,59.5261,59.5261,29763.0
2016-12-02 13:30:00,68.4,68.4,68.32,68.32,26948.0,59.5348,59.5348,59.4652,59.4652,26948.0
2016-12-02 13:40:00,68.32,68.36,68.3,68.31,12095.0,59.4652,59.5,59.4478,59.4565,12095.0
2016-12-02 13:50:00,68.3,68.31,68.26,68.28,17880.0,59.4478,59.4565,59.413,59.4304,17880.0
2016-12-02 14:00:00,68.29,68.31,68.27,68.27,15205.0,59.4391,59.4565,59.4217,59.4217,15205.0
2016-12-02 14:10:00,68.27,68.3,68.25,68.26,34900.0,59.4217,59.4478,59.4043,59.413,34900.0
2016-12-02 14:20:00,68.26,68.28,68.23,68.25,20058.0,59.413,59.4304,59.3869,59.4043,20058.0
2016-12-02 14:30:00,68.25,68.29,68.24,68.28,27394.0,59.4043,59.4391,59.3956,59.4304,27394.0
2016-12-02 14:40:00,68.27,68.35,68.26,68.34,23041.0,59.4217,59.4913,59.413,59.4826,23041.0
2016-12-02 14:50:00,68.34,68.4,68.32,68.37,17281.0,59.4826,59.5348,59.4652,59.5087,17281.0
2016-12-02 15:00:00,68.37,68.43,68.37,68.41,15965.0,59.5087,59.5609,59.5087,59.5435,15965.0
2016-12-02 15:10:00,68.41,68.45,68.39,68.44,22410.0,59.5435,59.5784,59.5261,59.5696,22410.0
2016-12-02 15:20:00,68.45,68.45,68.35,68.4,77907.0,59.5784,59.5784,59.4913,59.5348,77907.0
2016-12-02 15:30:00,68.4,68.48,68.38,68.39,67464.0,59.5348,59.6045,59.5174,59.5261,67464.0
2016-12-02 15:40:00,68.38,68.47,68.37,68.42,46173.0,59.5174,59.5958,59.5087,59.5522,46173.0
2016-12-02 15:50:00,68.42,68.45,68.34,68.4,142813.0,59.5522,59.5784,59.4826,59.5348,142813.0
2016-12-05 09:30:00,68.94,69.16,68.84,69.12,80318.0,60.0048,60.1963,59.9178,60.1615,80318.0
2016-12-05 09:40:00,69.12,69.41,69.08,69.25,34681.0,60.1615,60.4139,60.1267,60.2747,34681.0
2016-12-05 09:50:00,69.25,69.35,69.21,69.28,60967.0,60.2747,60.3617,60.2399,60.3008,60967.0
2016-12-05 10:00:00,69.29,69.31,69.21,69.27,56818.0,60.3095,60.3269,60.2399,60.2921,56818.0
2016-12-05 10:10:00,69.28,69.3,69.15,69.15,26209.0,60.3008,60.3182,60.1876,60.1876,26209.0
2016-12-05 10:20:00,69.15,69.21,69.13,69.15,20088.0,60.1876,60.2399,60.1702,60.1876,20088.0
2016-12-05 10:30:00,69.15,69.2,69.02,69.09,36409.0,60.1876,60.2311,60.0745,60.1354,36409.0
2016-12-05 10:40:00,69.08,69.14,69.06,69.09,20303.0,60.1267,60.1789,60.1093,60.1354,20303.0
2016-12-05 10:50:00,69.09,69.15,69.05,69.09,31210.0,60.1354,60.1876,60.1006,60.1354,31210.0
2016-12-05 11:00:00,69.09,69.11,69.05,69.08,24166.0,60.1354,60.1528,60.1006,60.1267,24166.0
2016-12-05 11:10:00,69.08,69.11,69.02,69.08,31224.0,60.1267,60.1528,60.0745,60.1267,31224.0
2016-12-05 11:20:00,69.09,69.12,69.03,69.08,29493.0,60.1354,60.1615,60.0832,60.1267,29493.0
2016-12-05 11:30:00,69.1,69.13,69.03,69.1,36063.0,60.1441,60.1702,60.0832,60.1441,36063.0
2016-12-05 11:40:00,69.09,69.22,69.08,69.19,19530.0,60.1354,60.2486,60.1267,60.2224,19530.0
2016-12-05 11:50:00,69.18,69.21,68.98,69.03,28945.0,60.2137,60.2399,60.0397,60.0832,28945.0
2016-12-05 12:00:00,69.02,69.02,68.87,68.89,17645.0,60.0745,60.0745,59.9439,59.9613,17645.0
2016-12-05 12:10:00,68.89,68.91,68.83,68.83,14169.0,59.9613,59.9787,59.9091,59.9091,14169.0
2016-12-05 12:20:00,68.84,68.84,68.77,68.78,15478.0,59.9178,59.9178,59.8569,59.8656,15478.0
2016-12-05 12:30:00,68.78,68.78,68.6,68.67,37278.0,59.8656,59.8656,59.7089,59.7698,37278.0
2016-12-05 12:40:00,68.68,68.71,68.64,68.69,22806.0,59.7785,59.8047,59.7437,59.7872,22806.0
2016-12-05 12:50:00,68.69,68.71,68.63,68.66,22883.0,59.7872,59.8047,59.735,59.7611,22883.0
2016-12-05 13:00:00,68.68,68.7,68.65,68.69,19698.0,59.7785,59.796,59.7524,59.7872,19698.0
2016-12-05 13:10:00,68.69,68.69,68.62,68.63,19806.0,59.7872,59.7872,59.7263,59.735,19806.0
2016-12-05 13:20:00,68.63,68.64,68.58,68.62,20550.0,59.735,59.7437,59.6915,59.7263,20550.0
2016-12-05 13:30:00,68.63,68.63,68.57,68.59,14824.0,59.735,59.735,59.6828,59.7002,14824.0
2016-12-05 13:40:00,68.59,68.62,68.58,68.59,17435.0,59.7002,59.7263,59.6915,59.7002,17435.0
2016-12-05 13:50:00,68.59,68.61,68.56,68.56,20483.0,59.7002,59.7176,59.6741,59.6741,20483.0
2016-12-05 14:00:00,68.56,68.58,68.52,68.54,30826.0,59.6741,59.6915,59.6393,59.6567,30826.0
2016-12-05 14:10:00,68.54,68.55,68.49,68.54,28214.0,59.6567,59.6654,59.6132,59.6567,28214.0
2016-12-05 14:20:00,68.55,68.58,68.52,68.57,20190.0,59.6654,59.6915,59.6393,59.6828,20190.0
2016-12-05 14:30:00,68.58,68.58,68.54,68.56,21158.0,59.6915,59.6915,59.6567,59.6741,21158.0
2016-12-05 14:40:00,68.56,68.59,68.54,68.58,29021.0,59.6741,59.7002,59.6567,59.6915,29021.0
2016-12-05 14:50:00,68.58,68.63,68.57,68.6,26069.0,59.6915,59.735,59.6828,59.7089,26069.0
2016-12-05 15:00:00,68.59,68.69,68.59,68.69,28128.0,59.7002,59.7872,59.7002,59.7872,28128.0
2016-12-05 15:10:00,68.69,68.72,68.67,68.72,33909.0,59.7872,59.8134,59.7698,59.8134,33909.0
2016-12-05 15:20:00,68.71,68.75,68.68,68.7,34001.0,59.8047,59.8395,59.7785,59.796,34001.0
2016-12-05 15:30:00,68.7,68.71,68.66,68.68,50885.0,59.796,59.8047,59.7611,59.7785,50885.0
2016-12-05 15:40:00,68.69,68.7,68.64,68.64,79629.0,59.7872,59.796,59.7437,59.7437,79629.0
2016-12-05 15:50:00,68.64,68.69,68.63,68.68,184551.0,59.7437,59.7872,59.735,59.7785,184551.0
2016-12-06 09:30:00,68.76,68.94,68.73,68.81,20241.0,59.8482,60.0048,59.8221,59.8917,20241.0
2016-12-06 09:40:00,68.79,68.83,68.59,68.6,29891.0,59.8743,59.9091,59.7002,59.7089,29891.0
2016-12-06 09:50:00,68.61,68.62,68.49,68.52,121977.0,59.7176,59.7263,59.6132,59.6393,121977.0
2016-12-06 10:00:00,68.53,68.56,68.47,68.53,19452.0,59.648,59.6741,59.5958,59.648,19452.0
2016-12-06 10:10:00,68.53,68.55,68.47,68.52,20484.0,59.648,59.6654,59.5958,59.6393,20484.0
2016-12-06 10:20:00,68.53,68.53,68.47,68.47,21895.0,59.648,59.648,59.5958,59.5958,21895.0
2016-12-06 10:30:00,68.46,68.52,68.43,68.5,23334.0,59.5871,59.6393,59.5609,59.6219,23334.0
2016-12-06 10:40:00,68.49,68.52,68.4,68.4,23728.0,59.6132,59.6393,59.5348,59.5348,23728.0
2016-12-06 10:50:00,68.4,68.43,68.36,68.38,22635.0,59.5348,59.5609,59.5,59.5174,22635.0
2016-12-06 11:00:00,68.39,68.47,68.39,68.46,37643.0,59.5261,59.5958,59.5261,59.5871,37643.0
2016-12-06 11:10:00,68.45,68.47,68.41,68.45,20414.0,59.5784,59.5958,59.5435,59.5784,20414.0
2016-12-06 11:20:00,68.44,68.54,68.42,68.43,64337.0,59.5696,59.6567,59.5522,59.5609,64337.0
2016-12-06 11:30:00,68.44,68.45,68.39,68.44,37533.0,59.5696,59.5784,59.5261,59.5696,37533.0
2016-12-06 11:40:00,68.44,68.45,68.38,68.44,27758.0,59.5696,59.5784,59.5174,59.5696,27758.0
2016-12-06 11:50:00,68.44,68.53,68.43,68.53,38781.0,59.5696,59.648,59.5609,59.648,38781.0
2016-12-06 12:00:00,68.53,68.6,68.53,68.54,159147.0,59.648,59.7089,59.648,59.6567,159147.0
2016-12-06 12:10:00,68.53,68.59,68.53,68.57,39987.0,59.648,59.7002,59.648,59.6828,39987.0
2016-12-06 12:20:00,68.57,68.58,68.56,68.58,40107.0,59.6828,59.6915,59.6741,59.6915,40107.0
2016-12-06 12:30:00,68.59,68.8,68.58,68.78,27902.0,59.7002,59.883,59.6915,59.8656,27902.0
2016-12-06 12:40:00,68.79,68.88,68.78,68.86,73090.0,59.8743,59.9526,59.8656,59.9352,73090.0
2016-12-06 12:50:00,68.85,68.86,68.79,68.81,35301.0,59.9265,59.9352,59.8743,59.8917,35301.0
2016-12-06 13:00:00,68.81,68.83,68.78,68.81,29658.0,59.8917,59.9091,59.8656,59.8917,29658.0
2016-12-06 13:10:00,68.81,68.82,68.78,68.78,24934.0,59.8917,59.9004,59.8656,59.8656,24934.0
2016-12-06 13:20:00,68.78,68.78,68.71,68.72,22943.0,59.8656,59.8656,59.8047,59.8134,22943.0
2016-12-06 13:30:00,68.71,68.77,68.68,68.74,19817.0,59.8047,59.8569,59.7785,59.8308,19817.0
2016-12-06 13:40:00,68.74,68.76,68.64,68.65,24228.0,59.8308,59.8482,59.7437,59.7524,24228.0
2016-12-06 13:50:00,68.65,68.72,68.65,68.7,27042.0,59.7524,59.8134,59.7524,59.796,27042.0
2016-12-06 14:00:00,68.71,68.76,68.69,68.75,25681.0,59.8047,59.8482,59.7872,59.8395,25681.0
2016-12-06 14:10:00,68.75,68.76,68.71,68.72,22744.0,59.8395,59.8482,59.8047,59.8134,22744.0
2016-12-06 14:20:00,68.71,68.74,68.7,68.73,24157.0,59.8047,59.8308,59.796,59.8221,24157.0
2016-12-06 14:30:00,68.74,68.75,68.73,68.75,25600.0,59.8308,59.8395,59.8221,59.8395,25600.0
2016-12-06 14:40:00,68.75,68.82,68.75,68.79,46240.0,59.8395,59.9004,59.8395,59.8743,46240.0
2016-12-06 14:50:00,68.78,68.82,68.78,68.8,110792.0,59.8656,59.9004,59.8656,59.883,110792.0
2016-12-06 15:00:00,68.8,68.9,68.79,68.86,27104.0,59.883,59.97,59.8743,59.9352,27104.0
2016-12-06 15:10:00,68.85,68.87,68.78,68.81,110708.0,59.9265,59.9439,59.8656,59.8917,110708.0
2016-12-06 15:20:00,68.81,68.85,68.8,68.8,30183.0,59.8917,59.9265,59.883,59.883,30183.0
2016-12-06 15:30:00,68.81,68.83,68.79,68.81,78129.0,59.8917,59.9091,59.8743,59.8917,78129.0
2016-12-06 15:40:00,68.81,68.82,68.73,68.76,104996.0,59.8917,59.9004,59.8221,59.8482,104996.0
2016-12-06 15:50:00,68.77,68.79,68.73,68.79,240017.0,59.8569,59.8743,59.8221,59.8743,240017.0
2016-12-07 09:30:00,68.91,69.11,68.65,69.07,87224.0,59.9787,60.1528,59.7524,60.118,87224.0
2016-12-07 09:40:00,69.1,69.25,69.02,69.08,26643.0,60.1441,60.2747,60.0745,60.1267,26643.0
2016-12-07 09:50:00,69.1,69.12,69.05,69.09,24002.0,60.1441,60.1615,60.1006,60.1354,24002.0
2016-12-07 10:00:00,69.07,69.11,69.06,69.09,28729.0,60.118,60.1528,60.1093,60.1354,28729.0
2016-12-07 10:10:00,69.09,69.13,68.96,69.04,36489.0,60.1354,60.1702,60.0223,60.0919,36489.0
2016-12-07 10:20:00,69.05,69.07,68.94,68.94,25863.0,60.1006,60.118,60.0048,60.0048,25863.0
2016-12-07 10:30:00,68.93,68.97,68.88,68.88,23493.0,59.9961,60.031,59.9526,59.9526,23493.0
2016-12-07 10:40:00,68.88,69.01,68.88,69.0,29476.0,59.9526,60.0658,59.9526,60.0571,29476.0
2016-12-07 10:50:00,69.0,69.0,68.94,68.97,14313.0,60.0571,60.0571,60.0048,60.031,14313.0
2016-12-07 11:00:00,68.98,68.98,68.88,68.95,10973.0,60.0397,60.0397,59.9526,60.0135,10973.0
2016-12-07 11:10:00,68.93,69.04,68.91,69.04,19425.0,59.9961,60.0919,59.9787,60.0919,19425.0
2016-12-07 11:20:00,69.04,69.04,68.97,69.0,34098.0,60.0919,60.0919,60.031,60.0571,34098.0
2016-12-07 11:30:00,68.99,69.01,68.95,68.95,29109.0,60.0484,60.0658,60.0135,60.0135,29109.0
2016-12-07 11:40:00,68.95,68.99,68.86,68.99,13822.0,60.0135,60.0484,59.9352,60.0484,13822.0
2016-12-07 11:50:00,68.97,69.04,68.97,69.03,30248.0,60.031,60.0919,60.031,60.0832,30248.0
2016-12-07 12:00:00,69.03,69.13,68.95,69.13,22755.0,60.0832,60.1702,60.0135,60.1702,22755.0
2016-12-07 12:10:00,69.13,69.15,69.02,69.02,38458.0,60.1702,60.1876,60.0745,60.0745,38458.0
2016-12-07 12:20:00,69.03,69.06,68.99,69.0,22731.0,60.0832,60.1093,60.0484,60.0571,22731.0
2016-12-07 12:30:00,69.0,69.23,68.99,69.22,69508.0,60.0571,60.2573,60.0484,60.2486,69508.0
2016-12-07 12:40:00,69.22,69.25,69.1,69.11,52701.0,60.2486,60.2747,60.1441,60.1528,52701.0
2016-12-07 12:50:00,69.11,69.28,69.1,69.2,21630.0,60.1528,60.3008,60.1441,60.2311,21630.0
2016-12-07 13:00:00,69.21,69.24,69.14,69.2,19516.0,60.2399,60.266,60.1789,60.2311,19516.0
2016-12-07 13:10:00,69.2,69.23,69.09,69.09,28884.0,60.2311,60.2573,60.1354,60.1354,28884.0
2016-12-07 13:20:00,69.1,69.22,69.1,69.17,55950.0,60.1441,60.2486,60.1441,60.205,55950.0
2016-12-07 13:30:00,69.16,69.27,69.15,69.26,47499.0,60.1963,60.2921,60.1876,60.2834,47499.0
2016-12-07 13:40:00,69.25,69.38,69.24,69.38,60293.0,60.2747,60.3878,60.266,60.3878,60293.0
2016-12-07 13:50:00,69.36,69.5,69.31,69.5,49215.0,60.3704,60.4923,60.3269,60.4923,49215.0
2016-12-07 14:00:00,69.5,69.53,69.41,69.43,33185.0,60.4923,60.5184,60.4139,60.4313,33185.0
2016-12-07 14:10:00,69.44,69.51,69.43,69.45,36976.0,60.44,60.501,60.4313,60.4487,36976.0
2016-12-07 14:20:00,69.45,69.47,69.36,69.37,21300.0,60.4487,60.4662,60.3704,60.3791,21300.0
2016-12-07 14:30:00,69.37,69.41,69.33,69.38,27754.0,60.3791,60.4139,60.3443,60.3878,27754.0
2016-12-07 14:40:00,69.38,69.38,69.33,69.37,61896.0,60.3878,60.3878,60.3443,60.3791,61896.0
2016-12-07 14:50:00,69.37,69.42,69.36,69.42,36055.0,60.3791,60.4226,60.3704,60.4226,36055.0
2016-12-07 15:00:00,69.42,69.43,69.3,69.4,39257.0,60.4226,60.4313,60.3182,60.4052,39257.0
2016-12-07 15:10:00,69.4,69.42,69.35,69.42,39621.0,60.4052,60.4226,60.3617,60.4226,39621.0
2016-12-07 15:20:00,69.41,69.48,69.36,69.45,60976.0,60.4139,60.4749,60.3704,60.4487,60976.0
2016-12-07 15:30:00,69.45,69.56,69.42,69.51,85347.0,60.4487,60.5445,60.4226,60.501,85347.0
2016-12-07 15:40:00,69.5,69.52,69.39,69.43,109115.0,60.4923,60.5097,60.3965,60.4313,109115.0
2016-12-07 15:50:00,69.42,69.5,69.38,69.44,536576.0,60.4226,60.4923,60.3878,60.44,536576.0
2016-12-08 09:30:00,69.57,69.64,69.35,69.41,47385.0,60.5532,60.6141,60.3617,60.4139,47385.0
2016-12-08 09:40:00,69.38,69.42,69.32,69.35,20777.0,60.3878,60.4226,60.3356,60.3617,20777.0
2016-12-08 09:50:00,69.37,69.52,69.29,69.3,43661.0,60.3791,60.5097,60.3095,60.3182,43661.0
2016-12-08 10:00:00,69.28,69.29,69.07,69.07,31786.0,60.3008,60.3095,60.118,60.118,31786.0
2016-12-08 10:10:00,69.05,69.11,68.92,69.07,29812.0,60.1006,60.1528,59.9874,60.118,29812.0
2016-12-08 10:20:00,69.09,69.25,69.08,69.19,24633.0,60.1354,60.2747,60.1267,60.2224,24633.0
2016-12-08 10:30:00,69.18,69.42,69.15,69.4,54249.0,60.2137,60.4226,60.1876,60.4052,54249.0
2016-12-08 10:40:00,69.4,69.44,69.3,69.38,30158.0,60.4052,60.44,60.3182,60.3878,30158.0
2016-12-08 10:50:00,69.4,69.46,69.35,69.36,29584.0,60.4052,60.4574,60.3617,60.3704,29584.0
2016-12-08 11:00:00,69.37,69.47,69.36,69.45,36176.0,60.3791,60.4662,60.3704,60.4487,36176.0
2016-12-08 11:10:00,69.45,69.5,69.39,69.48,37989.0,60.4487,60.4923,60.3965,60.4749,37989.0
2016-12-08 11:20:00,69.48,69.55,69.47,69.48,81044.0,60.4749,60.5358,60.4662,60.4749,81044.0
2016-12-08 11:30:00,69.49,69.49,69.42,69.47,37315.0,60.4836,60.4836,60.4226,60.4662,37315.0
2016-12-08 11:40:00,69.48,69.54,69.47,69.53,83143.0,60.4749,60.5271,60.4662,60.5184,83143.0
2016-12-08 11:50:00,69.53,69.54,69.47,69.49,51861.0,60.5184,60.5271,60.4662,60.4836,51861.0
2016-12-08 12:00:00,69.48,69.51,69.48,69.5,69204.0,60.4749,60.501,60.4749,60.4923,69204.0
2016-12-08 12:10:00,69.51,69.57,69.42,69.47,43458.0,60.501,60.5532,60.4226,60.4662,43458.0
2016-12-08 12:20:00,69.48,69.5,69.42,69.47,32339.0,60.4749,60.4923,60.4226,60.4662,32339.0
2016-12-08 12:30:00,69.47,69.49,69.36,69.4,52504.0,60.4662,60.4836,60.3704,60.4052,52504.0
2016-12-08 12:40:00,69.41,69.46,69.36,69.42,45600.0,60.4139,60.4574,60.3704,60.4226,45600.0
2016-12-08 12:50:00,69.41,69.42,69.31,69.32,44091.0,60.4139,60.4226,60.3269,60.3356,44091.0
2016-12-08 13:00:00,69.31,69.4,69.31,69.37,54747.0,60.3269,60.4052,60.3269,60.3791,54747.0
2016-12-08 13:10:00,69.37,69.38,69.33,69.34,40700.0,60.3791,60.3878,60.3443,60.353,40700.0
2016-12-08 13:20:00,69.34,69.42,69.32,69.34,28535.0,60.353,60.4226,60.3356,60.353,28535.0
2016-12-08 13:30:00,69.34,69.38,69.33,69.37,33916.0,60.353,60.3878,60.3443,60.3791,33916.0
2016-12-08 13:40:00,69.37,69.45,69.32,69.44,34415.0,60.3791,60.4487,60.3356,60.44,34415.0
2016-12-08 13:50:00,69.45,69.5,69.43,69.44,66704.0,60.4487,60.4923,60.4313,60.44,66704.0
2016-12-08 14:00:00,69.44,69.5,69.44,69.47,32598.0,60.44,60.4923,60.44,60.4662,32598.0
2016-12-08 14:10:00,69.47,69.5,69.41,69.44,34460.0,60.4662,60.4923,60.4139,60.44,34460.0
2016-12-08 14:20:00,69.43,69.47,69.31,69.33,40125.0,60.4313,60.4662,60.3269,60.3443,40125.0
2016-12-08 14:30:00,69.35,69.45,69.3,69.31,32247.0,60.3617,60.4487,60.3182,60.3269,32247.0
2016-12-08 14:40:00,69.3,69.35,69.2,69.29,46869.0,60.3182,60.3617,60.2311,60.3095,46869.0
2016-12-08 14:50:00,69.3,69.39,69.29,69.35,40997.0,60.3182,60.3965,60.3095,60.3617,40997.0
2016-12-08 15:00:00,69.34,69.35,69.26,69.31,38433.0,60.353,60.3617,60.2834,60.3269,38433.0
2016-12-08 15:10:00,69.31,69.35,69.28,69.3,51779.0,60.3269,60.3617,60.3008,60.3182,51779.0
2016-12-08 15:20:00,69.3,69.35,69.26,69.27,60865.0,60.3182,60.3617,60.2834,60.2921,60865.0
2016-12-08 15:30:00,69.26,69.31,69.24,69.31,51639.0,60.2834,60.3269,60.266,60.3269,51639.0
2016-12-08 15:40:00,69.3,69.37,69.28,69.3,94731.0,60.3182,60.3791,60.3008,60.3182,94731.0
2016-12-08 15:50:00,69.3,69.36,69.24,69.32,295551.0,60.3182,60.3704,60.266,60.3356,295551.0
2016-12-09 09:30:00,69.25,69.41,69.09,69.24,53997.0,60.2747,60.4139,60.1354,60.266,53997.0
2016-12-09 09:40:00,69.24,69.28,69.14,69.18,40242.0,60.266,60.3008,60.1789,60.2137,40242.0
2016-12-09 09:50:00,69.19,69.33,69.19,69.25,65317.0,60.2224,60.3443,60.2224,60.2747,65317.0
2016-12-09 10:00:00,69.25,69.42,69.25,69.42,57445.0,60.2747,60.4226,60.2747,60.4226,57445.0
2016-12-09 10:10:00,69.41,69.48,69.33,69.38,59709.0,60.4139,60.4749,60.3443,60.3878,59709.0
2016-12-09 10:20:00,69.39,69.4,69.31,69.35,47303.0,60.3965,60.4052,60.3269,60.3617,47303.0
2016-12-09 10:30:00,69.36,69.48,69.34,69.48,70856.0,60.3704,60.4749,60.353,60.4749,70856.0
2016-12-09 10:40:00,69.48,69.54,69.38,69.53,69447.0,60.4749,60.5271,60.3878,60.5184,69447.0
2016-12-09 10:50:00,69.53,69.54,69.44,69.48,51882.0,60.5184,60.5271,60.44,60.4749,51882.0
2016-12-09 11:00:00,69.49,69.54,69.47,69.52,45186.0,60.4836,60.5271,60.4662,60.5097,45186.0
2016-12-09 11:10:00,69.53,69.6,69.49,69.6,48548.0,60.5184,60.5793,60.4836,60.5793,48548.0
2016-12-09 11:20:00,69.61,69.66,69.5,69.55,45412.0,60.588,60.6315,60.4923,60.5358,45412.0
2016-12-09 11:30:00,69.55,69.57,69.45,69.5,51455.0,60.5358,60.5532,60.4487,60.4923,51455.0
2016-12-09 11:40:00,69.51,69.54,69.47,69.51,55508.0,60.501,60.5271,60.4662,60.501,55508.0
2016-12-09 11:50:00,69.5,69.52,69.29,69.33,87343.0,60.4923,60.5097,60.3095,60.3443,87343.0
2016-12-09 12:00:00,69.33,69.43,69.32,69.4,48470.0,60.3443,60.4313,60.3356,60.4052,48470.0
2016-12-09 12:10:00,69.39,69.42,69.23,69.28,67464.0,60.3965,60.4226,60.2573,60.3008,67464.0
2016-12-09 12:20:00,69.28,69.34,69.24,69.32,41131.0,60.3008,60.353,60.266,60.3356,41131.0
2016-12-09 12:30:00,69.32,69.36,69.27,69.28,73812.0,60.3356,60.3704,60.2921,60.3008,73812.0
2016-12-09 12:40:00,69.28,69.3,69.24,69.28,36381.0,60.3008,60.3182,60.266,60.3008,36381.0
2016-12-09 12:50:00,69.29,69.35,69.22,69.23,30094.0,60.3095,60.3617,60.2486,60.2573,30094.0
2016-12-09 13:00:00,69.24,69.31,69.23,69.3,30159.0,60.266,60.3269,60.2573,60.3182,30159.0
2016-12-09 13:10:00,69.31,69.34,69.22,69.24,44470.0,60.3269,60.353,60.2486,60.266,44470.0
2016-12-09 13:20:00,69.25,69.32,69.24,69.28,33356.0,60.2747,60.3356,60.266,60.3008,33356.0
2016-12-09 13:30:00,69.28,69.37,69.27,69.36,39151.0,60.3008,60.3791,60.2921,60.3704,39151.0
2016-12-09 13:40:00,69.36,69.36,69.28,69.29,36368.0,60.3704,60.3704,60.3008,60.3095,36368.0
2016-12-09 13:50:00,69.29,69.36,69.28,69.32,26016.0,60.3095,60.3704,60.3008,60.3356,26016.0
2016-12-09 14:00:00,69.32,69.35,69.28,69.34,98007.0,60.3356,60.3617,60.3008,60.353,98007.0
2016-12-09 14:10:00,69.34,69.36,69.31,69.34,43098.0,60.353,60.3704,60.3269,60.353,43098.0
2016-12-09 14:20:00,69.34,69.37,69.3,69.31,44068.0,60.353,60.3791,60.3182,60.3269,44068.0
2016-12-09 14:30:00,69.31,69.37,69.3,69.32,69904.0,60.3269,60.3791,60.3182,60.3356,69904.0
2016-12-09 14:40:00,69.33,69.38,69.3,69.37,89472.0,60.3443,60.3878,60.3182,60.3791,89472.0
2016-12-09 14:50:00,69.37,69.37,69.3,69.34,92332.0,60.3791,60.3791,60.3182,60.353,92332.0
2016-12-09 15:00:00,69.34,69.44,69.31,69.42,113553.0,60.353,60.44,60.3269,60.4226,113553.0
2016-12-09 15:10:00,69.43,69.51,69.41,69.49,77592.0,60.4313,60.501,60.4139,60.4836,77592.0
2016-12-09 15:20:00,69.5,69.54,69.47,69.51,55861.0,60.4923,60.5271,60.4662,60.501,55861.0
2016-12-09 15:30:00,69.51,69.51,69.42,69.44,134048.0,60.501,60.501,60.4226,60.44,134048.0
2016-12-09 15:40:00,69.44,69.47,69.41,69.45,114837.0,60.44,60.4662,60.4139,60.4487,114837.0
2016-12-09 15:50:00,69.45,69.46,69.37,69.45,306011.0,60.4487,60.4574,60.3791,60.4487,306011.0
2016-12-12 09:30:00,69.35,69.41,69.16,69.36,74567.0,60.3617,60.4139,60.1963,60.3704,74567.0
2016-12-12 09:40:00,69.38,69.52,69.38,69.51,139645.0,60.3878,60.5097,60.3878,60.501,139645.0
2016-12-12 09:50:00,69.52,69.57,69.49,69.57,88645.0,60.5097,60.5532,60.4836,60.5532,88645.0
2016-12-12 10:00:00,69.57,69.59,69.47,69.47,58843.0,60.5532,60.5706,60.4662,60.4662,58843.0
2016-12-12 10:10:00,69.47,69.48,69.28,69.32,19676.0,60.4662,60.4749,60.3008,60.3356,19676.0
2016-12-12 10:20:00,69.34,69.42,69.34,69.38,30440.0,60.353,60.4226,60.353,60.3878,30440.0
2016-12-12 10:30:00,69.38,69.5,69.37,69.48,24348.0,60.3878,60.4923,60.3791,60.4749,24348.0
2016-12-12 10:40:00,69.47,69.48,69.32,69.34,21644.0,60.4662,60.4749,60.3356,60.353,21644.0
2016-12-12 10:50:00,69.34,69.38,69.31,69.34,30161.0,60.353,60.3878,60.3269,60.353,30161.0
2016-12-12 11:00:00,69.34,69.36,69.26,69.28,13884.0,60.353,60.3704,60.2834,60.3008,13884.0
2016-12-12 11:10:00,69.29,69.42,69.29,69.42,15148.0,60.3095,60.4226,60.3095,60.4226,15148.0
2016-12-12 11:20:00,69.41,69.43,69.27,69.3,62608.0,60.4139,60.4313,60.2921,60.3182,62608.0
2016-12-12 11:30:00,69.3,69.38,69.24,69.35,123811.0,60.3182,60.3878,60.266,60.3617,123811.0
2016-12-12 11:40:00,69.34,69.37,69.26,69.28,27097.0,60.353,60.3791,60.2834,60.3008,27097.0
2016-12-12 11:50:00,69.28,69.29,69.2,69.28,14701.0,60.3008,60.3095,60.2311,60.3008,14701.0
2016-12-12 12:00:00,69.26,69.27,69.18,69.22,25266.0,60.2834,60.2921,60.2137,60.2486,25266.0
2016-12-12 12:10:00,69.23,69.3,69.22,69.27,16070.0,60.2573,60.3182,60.2486,60.2921,16070.0
2016-12-12 12:20:00,69.27,69.3,69.22,69.24,18295.0,60.2921,60.3182,60.2486,60.266,18295.0
2016-12-12 12:30:00,69.24,69.29,69.2,69.27,54961.0,60.266,60.3095,60.2311,60.2921,54961.0
2016-12-12 12:40:00,69.27,69.28,69.22,69.24,93245.0,60.2921,60.3008,60.2486,60.266,93245.0
2016-12-12 12:50:00,69.25,69.25,69.19,69.21,36977.0,60.2747,60.2747,60.2224,60.2399,36977.0
2016-12-12 13:00:00,69.22,69.26,69.2,69.21,40230.0,60.2486,60.2834,60.2311,60.2399,40230.0
2016-12-12 13:10:00,69.22,69.27,69.2,69.27,21596.0,60.2486,60.2921,60.2311,60.2921,21596.0
2016-12-12 13:20:00,69.26,69.27,69.21,69.23,69344.0,60.2834,60.2921,60.2399,60.2573,69344.0
2016-12-12 13:30:00,69.24,69.24,69.2,69.21,27304.0,60.266,60.266,60.2311,60.2399,27304.0
2016-12-12 13:40:00,69.21,69.23,69.19,69.2,26867.0,60.2399,60.2573,60.2224,60.2311,26867.0
2016-12-12 13:50:00,69.21,69.23,69.19,69.2,29305.0,60.2399,60.2573,60.2224,60.2311,29305.0
2016-12-12 14:00:00,69.2,69.23,69.14,69.18,89376.0,60.2311,60.2573,60.1789,60.2137,89376.0
2016-12-12 14:10:00,69.18,69.31,69.13,69.29,138934.0,60.2137,60.3269,60.1702,60.3095,138934.0
2016-12-12 14:20:00,69.29,69.32,69.24,69.31,37785.0,60.3095,60.3356,60.266,60.3269,37785.0
2016-12-12 14:30:00,69.31,69.35,69.29,69.29,26271.0,60.3269,60.3617,60.3095,60.3095,26271.0
2016-12-12 14:40:00,69.29,69.3,69.25,69.28,36065.0,60.3095,60.3182,60.2747,60.3008,36065.0
2016-12-12 14:50:00,69.28,69.29,69.24,69.28,29749.0,60.3008,60.3095,60.266,60.3008,29749.0
2016-12-12 15:00:00,69.28,69.34,69.27,69.34,52393.0,60.3008,60.353,60.2921,60.353,52393.0
2016-12-12 15:10:00,69.34,69.46,69.3,69.42,104586.0,60.353,60.4574,60.3182,60.4226,104586.0
2016-12-12 15:20:00,69.42,69.5,69.41,69.47,175820.0,60.4226,60.4923,60.4139,60.4662,175820.0
2016-12-12 15:30:00,69.47,69.48,69.43,69.46,53052.0,60.4662,60.4749,60.4313,60.4574,53052.0
2016-12-12 15:40:00,69.46,69.47,69.44,69.44,56701.0,60.4574,60.4662,60.44,60.44,56701.0
2016-12-12 15:50:00,69.44,69.46,69.35,69.38,379732.0,60.44,60.4574,60.3617,60.3878,379732.0
2016-12-13 09:30:00,69.55,69.7,69.13,69.34,76645.0,60.5358,60.6663,60.1702,60.353,76645.0
2016-12-13 09:40:00,69.34,69.46,69.24,69.44,173741.0,60.353,60.4574,60.266,60.44,173741.0
2016-12-13 09:50:00,69.43,69.51,69.42,69.47,34817.0,60.4313,60.501,60.4226,60.4662,34817.0
2016-12-13 10:00:00,69.47,69.49,69.42,69.48,45235.0,60.4662,60.4836,60.4226,60.4749,45235.0
2016-12-13 10:10:00,69.47,69.53,69.42,69.45,35607.0,60.4662,60.5184,60.4226,60.4487,35607.0
2016-12-13 10:20:00,69.45,69.55,69.45,69.47,35816.0,60.4487,60.5358,60.4487,60.4662,35816.0
2016-12-13 10:30:00,69.48,69.57,69.43,69.53,52598.0,60.4749,60.5532,60.4313,60.5184,52598.0
2016-12-13 10:40:00,69.53,69.63,69.48,69.54,103921.0,60.5184,60.6054,60.4749,60.5271,103921.0
2016-12-13 10:50:00,69.54,69.58,69.5,69.54,119703.0,60.5271,60.5619,60.4923,60.5271,119703.0
2016-12-13 11:00:00,69.54,69.66,69.51,69.62,207969.0,60.5271,60.6315,60.501,60.5967,207969.0
2016-12-13 11:10:00,69.62,69.74,69.6,69.73,175995.0,60.5967,60.7012,60.5793,60.6925,175995.0
2016-12-13 11:20:00,69.73,69.73,69.56,69.63,216859.0,60.6925,60.6925,60.5445,60.6054,216859.0
2016-12-13 11:30:00,69.62,69.64,69.54,69.56,282224.0,60.5967,60.6141,60.5271,60.5445,282224.0
2016-12-13 11:40:00,69.56,69.57,69.42,69.52,46002.0,60.5445,60.5532,60.4226,60.5097,46002.0
2016-12-13 11:50:00,69.52,69.59,69.36,69.5,59406.0,60.5097,60.5706,60.3704,60.4923,59406.0
2016-12-13 12:00:00,69.49,69.56,69.46,69.56,23330.0,60.4836,60.5445,60.4574,60.5445,23330.0
2016-12-13 12:10:00,69.55,69.59,69.51,69.51,45723.0,60.5358,60.5706,60.501,60.501,45723.0
2016-12-13 12:20:00,69.51,69.56,69.47,69.48,90477.0,60.501,60.5445,60.4662,60.4749,90477.0
2016-12-13 12:30:00,69.48,69.51,69.43,69.51,25652.0,60.4749,60.501,60.4313,60.501,25652.0
2016-12-13 12:40:00,69.5,69.51,69.47,69.49,46701.0,60.4923,60.501,60.4662,60.4836,46701.0
2016-12-13 12:50:00,69.5,69.51,69.46,69.49,29068.0,60.4923,60.501,60.4574,60.4836,29068.0
2016-12-13 13:00:00,69.49,69.55,69.48,69.52,29013.0,60.4836,60.5358,60.4749,60.5097,29013.0
2016-12-13 13:10:00,69.52,69.6,69.49,69.58,45500.0,60.5097,60.5793,60.4836,60.5619,45500.0
2016-12-13 13:20:00,69.58,69.58,69.51,69.52,27997.0,60.5619,60.5619,60.501,60.5097,27997.0
2016-12-13 13:30:00,69.53,69.55,69.46,69.47,35116.0,60.5184,60.5358,60.4574,60.4662,35116.0
2016-12-13 13:40:00,69.48,69.51,69.45,69.45,20820.0,60.4749,60.501,60.4487,60.4487,20820.0
2016-12-13 13:50:00,69.45,69.46,69.36,69.38,145214.0,60.4487,60.4574,60.3704,60.3878,145214.0
2016-12-13 14:00:00,69.38,69.38,69.32,69.33,48953.0,60.3878,60.3878,60.3356,60.3443,48953.0
2016-12-13 14:10:00,69.32,69.34,69.28,69.34,40432.0,60.3356,60.353,60.3008,60.353,40432.0
2016-12-13 14:20:00,69.34,69.35,69.3,69.33,27925.0,60.353,60.3617,60.3182,60.3443,27925.0
2016-12-13 14:30:00,69.32,69.51,69.32,69.41,33593.0,60.3356,60.501,60.3356,60.4139,33593.0
2016-12-13 14:40:00,69.4,69.43,69.34,69.34,36675.0,60.4052,60.4313,60.353,60.353,36675.0
2016-12-13 14:50:00,69.34,69.39,69.28,69.28,46615.0,60.353,60.3965,60.3008,60.3008,46615.0
2016-12-13 15:00:00,69.29,69.38,69.28,69.33,31184.0,60.3095,60.3878,60.3008,60.3443,31184.0
2016-12-13 15:10:00,69.33,69.34,69.3,69.33,50661.0,60.3443,60.353,60.3182,60.3443,50661.0
2016-12-13 15:20:00,69.34,69.37,69.31,69.36,60326.0,60.353,60.3791,60.3269,60.3704,60326.0
2016-12-13 15:30:00,69.36,69.36,69.33,69.34,130221.0,60.3704,60.3704,60.3443,60.353,130221.0
2016-12-13 15:40:00,69.34,69.41,69.33,69.37,128439.0,60.353,60.4139,60.3443,60.3791,128439.0
2016-12-13 15:50:00,69.37,69.4,69.3,69.33,271837.0,60.3791,60.4052,60.3182,60.3443,271837.0
2016-12-14 09:30:00,69.22,69.57,69.14,69.43,74000.0,60.2486,60.5532,60.1789,60.4313,74000.0
2016-12-14 09:40:00,69.46,69.52,69.44,69.47,79733.0,60.4574,60.5097,60.44,60.4662,79733.0
2016-12-14 09:50:00,69.47,69.48,69.32,69.36,60819.0,60.4662,60.4749,60.3356,60.3704,60819.0
2016-12-14 10:00:00,69.36,69.37,69.17,69.25,40542.0,60.3704,60.3791,60.205,60.2747,40542.0
2016-12-14 10:10:00,69.23,69.37,69.22,69.31,31816.0,60.2573,60.3791,60.2486,60.3269,31816.0
2016-12-14 10:20:00,69.3,69.31,69.2,69.21,42900.0,60.3182,60.3269,60.2311,60.2399,42900.0
2016-12-14 10:30:00,69.21,69.25,69.15,69.23,19404.0,60.2399,60.2747,60.1876,60.2573,19404.0
2016-12-14 10:40:00,69.23,69.23,69.13,69.17,33794.0,60.2573,60.2573,60.1702,60.205,33794.0
2016-12-14 10:50:00,69.16,69.17,69.05,69.14,65473.0,60.1963,60.205,60.1006,60.1789,65473.0
2016-12-14 11:00:00,69.14,69.23,69.13,69.21,88140.0,60.1789,60.2573,60.1702,60.2399,88140.0
2016-12-14 11:10:00,69.21,69.22,69.13,69.13,55450.0,60.2399,60.2486,60.1702,60.1702,55450.0
2016-12-14 11:20:00,69.15,69.19,69.15,69.18,34729.0,60.1876,60.2224,60.1876,60.2137,34729.0
2016-12-14 11:30:00,69.17,69.17,68.95,68.96,44840.0,60.205,60.205,60.0135,60.0223,44840.0
2016-12-14 11:40:00,68.95,68.95,68.86,68.86,46331.0,60.0135,60.0135,59.9352,59.9352,46331.0
2016-12-14 11:50:00,68.86,68.88,68.82,68.86,37859.0,59.9352,59.9526,59.9004,59.9352,37859.0
2016-12-14 12:00:00,68.87,68.95,68.84,68.94,64265.0,59.9439,60.0135,59.9178,60.0048,64265.0
2016-12-14 12:10:00,68.94,69.07,68.89,69.07,67994.0,60.0048,60.118,59.9613,60.118,67994.0
2016-12-14 12:20:00,69.06,69.06,68.99,69.06,25879.0,60.1093,60.1093,60.0484,60.1093,25879.0
2016-12-14 12:30:00,69.06,69.14,69.05,69.11,36837.0,60.1093,60.1789,60.1006,60.1528,36837.0
2016-12-14 12:40:00,69.11,69.15,69.08,69.14,35934.0,60.1528,60.1876,60.1267,60.1789,35934.0
2016-12-14 12:50:00,69.13,69.16,69.1,69.14,56393.0,60.1702,60.1963,60.1441,60.1789,56393.0
2016-12-14 13:00:00,69.14,69.16,69.04,69.07,74106.0,60.1789,60.1963,60.0919,60.118,74106.0
2016-12-14 13:10:00,69.05,69.09,69.02,69.04,58254.0,60.1006,60.1354,60.0745,60.0919,58254.0
2016-12-14 13:20:00,69.04,69.07,69.02,69.05,31171.0,60.0919,60.118,60.0745,60.1006,31171.0
2016-12-14 13:30:00,69.04,69.06,68.99,69.0,36446.0,60.0919,60.1093,60.0484,60.0571,36446.0
2016-12-14 13:40:00,68.99,69.04,68.98,69.0,31639.0,60.0484,60.0919,60.0397,60.0571,31639.0
2016-12-14 13:50:00,69.0,69.06,68.97,69.06,38191.0,60.0571,60.1093,60.031,60.1093,38191.0
2016-12-14 14:00:00,69.12,69.32,68.99,69.3,100210.0,60.1615,60.3356,60.0484,60.3182,100210.0
2016-12-14 14:10:00,69.27,69.27,69.06,69.21,77664.0,60.2921,60.2921,60.1093,60.2399,77664.0
2016-12-14 14:20:00,69.21,69.22,68.82,68.85,61496.0,60.2399,60.2486,59.9004,59.9265,61496.0
2016-12-14 14:30:00,68.82,68.93,68.76,68.85,79491.0,59.9004,59.9961,59.8482,59.9265,79491.0
2016-12-14 14:40:00,68.86,68.93,68.79,68.85,38681.0,59.9352,59.9961,59.8743,59.9265,38681.0
2016-12-14 14:50:00,68.84,68.86,68.57,68.59,74825.0,59.9178,59.9352,59.6828,59.7002,74825.0
2016-12-14 15:00:00,68.58,68.73,68.47,68.49,56643.0,59.6915,59.8221,59.5958,59.6132,56643.0
2016-12-14 15:10:00,68.49,68.56,68.39,68.46,47977.0,59.6132,59.6741,59.5261,59.5871,47977.0
2016-12-14 15:20:00,68.45,68.52,68.45,68.51,55785.0,59.5784,59.6393,59.5784,59.6306,55785.0
2016-12-14 15:30:00,68.51,68.82,68.49,68.79,93604.0,59.6306,59.9004,59.6132,59.8743,93604.0
2016-12-14 15:40:00,68.8,68.8,68.68,68.72,105266.0,59.883,59.883,59.7785,59.8134,105266.0
2016-12-14 15:50:00,68.72,68.72,68.47,68.55,361281.0,59.8134,59.8134,59.5958,59.6654,361281.0
2016-12-15 09:30:00,68.69,68.72,68.46,68.53,47812.0,59.7872,59.8134,59.5871,59.648,47812.0
2016-12-15 09:40:00,68.54,68.86,68.5,68.82,48447.0,59.6567,59.9352,59.6219,59.9004,48447.0
2016-12-15 09:50:00,68.84,68.99,68.81,68.99,71833.0,59.9178,60.0484,59.8917,60.0484,71833.0
2016-12-15 10:00:00,69.02,69.23,69.02,69.16,47706.0,60.0745,60.2573,60.0745,60.1963,47706.0
2016-12-15 10:10:00,69.16,69.17,68.82,68.85,111067.0,60.1963,60.205,59.9004,59.9265,111067.0
2016-12-15 10:20:00,68.85,68.88,68.71,68.72,35704.0,59.9265,59.9526,59.8047,59.8134,35704.0
2016-12-15 10:30:00,68.73,68.83,68.73,68.79,33337.0,59.8221,59.9091,59.8221,59.8743,33337.0
2016-12-15 10:40:00,68.78,68.87,68.77,68.83,44164.0,59.8656,59.9439,59.8569,59.9091,44164.0
2016-12-15 10:50:00,68.84,68.89,68.81,68.81,34690.0,59.9178,59.9613,59.8917,59.8917,34690.0
2016-12-15 11:00:00,68.82,68.98,68.81,68.93,75429.0,59.9004,60.0397,59.8917,59.9961,75429.0
2016-12-15 11:10:00,68.94,69.01,68.89,68.94,29798.0,60.0048,60.0658,59.9613,60.0048,29798.0
2016-12-15 11:20:00,68.94,68.96,68.85,68.86,34779.0,60.0048,60.0223,59.9265,59.9352,34779.0
2016-12-15 11:30:00,68.85,68.93,68.83,68.9,22040.0,59.9265,59.9961,59.9091,59.97,22040.0
2016-12-15 11:40:00,68.89,68.92,68.84,68.88,26237.0,59.9613,59.9874,59.9178,59.9526,26237.0
2016-12-15 11:50:00,68.89,68.9,68.84,68.9,18839.0,59.9613,59.97,59.9178,59.97,18839.0
2016-12-15 12:00:00,68.9,68.92,68.81,68.88,25766.0,59.97,59.9874,59.8917,59.9526,25766.0
2016-12-15 12:10:00,68.89,68.94,68.87,68.93,16344.0,59.9613,60.0048,59.9439,59.9961,16344.0
2016-12-15 12:20:00,68.93,68.94,68.87,68.93,27741.0,59.9961,60.0048,59.9439,59.9961,27741.0
2016-12-15 12:30:00,68.92,68.97,68.89,68.91,29285.0,59.9874,60.031,59.9613,59.9787,29285.0
2016-12-15 12:40:00,68.91,68.92,68.77,68.83,26947.0,59.9787,59.9874,59.8569,59.9091,26947.0
2016-12-15 12:50:00,68.82,68.82,68.69,68.74,16491.0,59.9004,59.9004,59.7872,59.8308,16491.0
2016-12-15 13:00:00,68.74,68.81,68.73,68.77,17752.0,59.8308,59.8917,59.8221,59.8569,17752.0
2016-12-15 13:10:00,68.77,68.82,68.73,68.77,15200.0,59.8569,59.9004,59.8221,59.8569,15200.0
2016-12-15 13:20:00,68.77,68.77,68.72,68.72,18013.0,59.8569,59.8569,59.8134,59.8134,18013.0
2016-12-15 13:30:00,68.73,68.74,68.58,68.61,38277.0,59.8221,59.8308,59.6915,59.7176,38277.0
2016-12-15 13:40:00,68.61,68.63,68.51,68.54,25210.0,59.7176,59.735,59.6306,59.6567,25210.0
2016-12-15 13:50:00,68.54,68.56,68.42,68.5,34523.0,59.6567,59.6741,59.5522,59.6219,34523.0
2016-12-15 14:00:00,68.5,68.56,68.47,68.49,53797.0,59.6219,59.6741,59.5958,59.6132,53797.0
2016-12-15 14:10:00,68.48,68.49,68.42,68.44,35662.0,59.6045,59.6132,59.5522,59.5696,35662.0
2016-12-15 14:20:00,68.44,68.45,68.37,68.45,35960.0,59.5696,59.5784,59.5087,59.5784,35960.0
2016-12-15 14:30:00,68.46,68.58,68.42,68.57,84397.0,59.5871,59.6915,59.5522,59.6828,84397.0
2016-12-15 14:40:00,68.57,68.65,68.57,68.65,58251.0,59.6828,59.7524,59.6828,59.7524,58251.0
2016-12-15 14:50:00,68.65,68.68,68.62,68.66,31356.0,59.7524,59.7785,59.7263,59.7611,31356.0
2016-12-15 15:00:00,68.66,68.68,68.61,68.61,42075.0,59.7611,59.7785,59.7176,59.7176,42075.0
2016-12-15 15:10:00,68.61,68.64,68.59,68.63,39263.0,59.7176,59.7437,59.7002,59.735,39263.0
2016-12-15 15:20:00,68.64,68.67,68.56,68.58,90122.0,59.7437,59.7698,59.6741,59.6915,90122.0
2016-12-15 15:30:00,68.58,68.65,68.54,68.59,69235.0,59.6915,59.7524,59.6567,59.7002,69235.0
2016-12-15 15:40:00,68.61,68.68,68.58,68.6,72794.0,59.7176,59.7785,59.6915,59.7089,72794.0
2016-12-15 15:50:00,68.61,68.64,68.53,68.58,174077.0,59.7176,59.7437,59.648,59.6915,174077.0
2016-12-16 09:30:00,68.35,68.56,68.1,68.55,499931.0,59.4913,59.6741,59.2737,59.6654,499931.0
2016-12-16 09:40:00,68.53,68.59,68.28,68.28,42099.0,59.648,59.7002,59.4304,59.4304,42099.0
2016-12-16 09:50:00,68.3,68.45,68.21,68.45,28444.0,59.4478,59.5784,59.3695,59.5784,28444.0
2016-12-16 10:00:00,68.44,68.56,68.38,68.5,87529.0,59.5696,59.6741,59.5174,59.6219,87529.0
2016-12-16 10:10:00,68.5,68.71,68.47,68.71,44457.0,59.6219,59.8047,59.5958,59.8047,44457.0
2016-12-16 10:20:00,68.7,68.7,68.61,68.67,44492.0,59.796,59.796,59.7176,59.7698,44492.0
2016-12-16 10:30:00,68.68,68.75,68.6,68.75,94598.0,59.7785,59.8395,59.7089,59.8395,94598.0
2016-12-16 10:40:00,68.74,68.92,68.7,68.92,47994.0,59.8308,59.9874,59.796,59.9874,47994.0
2016-12-16 10:50:00,68.92,68.96,68.89,68.92,29110.0,59.9874,60.0223,59.9613,59.9874,29110.0
2016-12-16 11:00:00,68.92,68.93,68.76,68.77,57284.0,59.9874,59.9961,59.8482,59.8569,57284.0
2016-12-16 11:10:00,68.76,68.78,68.67,68.68,84070.0,59.8482,59.8656,59.7698,59.7785,84070.0
2016-12-16 11:20:00,68.68,68.7,68.59,68.64,50741.0,59.7785,59.796,59.7002,59.7437,50741.0
2016-12-16 11:30:00,68.63,68.71,68.62,68.63,20834.0,59.735,59.8047,59.7263,59.735,20834.0
2016-12-16 11:40:00,68.63,68.66,68.62,68.63,28899.0,59.735,59.7611,59.7263,59.735,28899.0
2016-12-16 11:50:00,68.63,68.72,68.62,68.69,38036.0,59.735,59.8134,59.7263,59.7872,38036.0
2016-12-16 12:00:00,68.69,68.71,68.67,68.7,45890.0,59.7872,59.8047,59.7698,59.796,45890.0
2016-12-16 12:10:00,68.71,68.71,68.65,68.68,57267.0,59.8047,59.8047,59.7524,59.7785,57267.0
2016-12-16 12:20:00,68.69,68.74,68.68,68.73,101787.0,59.7872,59.8308,59.7785,59.8221,101787.0
2016-12-16 12:30:00,68.73,68.78,68.7,68.77,203451.0,59.8221,59.8656,59.796,59.8569,203451.0
2016-12-16 12:40:00,68.78,68.84,68.65,68.7,61496.0,59.8656,59.9178,59.7524,59.796,61496.0
2016-12-16 12:50:00,68.7,68.7,68.58,68.62,22166.0,59.796,59.796,59.6915,59.7263,22166.0
2016-12-16 13:00:00,68.62,68.62,68.53,68.56,43115.0,59.7263,59.7263,59.648,59.6741,43115.0
2016-12-16 13:10:00,68.56,68.56,68.48,68.52,24453.0,59.6741,59.6741,59.6045,59.6393,24453.0
2016-12-16 13:20:00,68.53,68.56,68.47,68.49,22447.0,59.648,59.6741,59.5958,59.6132,22447.0
2016-12-16 13:30:00,68.48,68.56,68.46,68.56,42034.0,59.6045,59.6741,59.5871,59.6741,42034.0
2016-12-16 13:40:00,68.56,68.56,68.52,68.55,29352.0,59.6741,59.6741,59.6393,59.6654,29352.0
2016-12-16 13:50:00,68.55,68.56,68.52,68.54,23255.0,59.6654,59.6741,59.6393,59.6567,23255.0
2016-12-16 14:00:00,68.53,68.56,68.51,68.55,45510.0,59.648,59.6741,59.6306,59.6654,45510.0
2016-12-16 14:10:00,68.55,68.56,68.49,68.5,22032.0,59.6654,59.6741,59.6132,59.6219,22032.0
2016-12-16 14:20:00,68.5,68.51,68.44,68.48,23897.0,59.6219,59.6306,59.5696,59.6045,23897.0
2016-12-16 14:30:00,68.48,68.57,68.47,68.54,37463.0,59.6045,59.6828,59.5958,59.6567,37463.0
2016-12-16 14:40:00,68.53,68.59,68.53,68.57,30706.0,59.648,59.7002,59.648,59.6828,30706.0
2016-12-16 14:50:00,68.57,68.61,68.57,68.59,25875.0,59.6828,59.7176,59.6828,59.7002,25875.0
2016-12-16 15:00:00,68.59,68.59,68.51,68.51,31773.0,59.7002,59.7002,59.6306,59.6306,31773.0
2016-12-16 15:10:00,68.52,68.52,68.4,68.41,81115.0,59.6393,59.6393,59.5348,59.5435,81115.0
2016-12-16 15:20:00,68.41,68.49,68.4,68.46,238014.0,59.5435,59.6132,59.5348,59.5871,238014.0
2016-12-16 15:30:00,68.47,68.49,68.38,68.39,127716.0,59.5958,59.6132,59.5174,59.5261,127716.0
2016-12-16 15:40:00,68.4,68.52,68.34,68.52,102508.0,59.5348,59.6393,59.4826,59.6393,102508.0
2016-12-16 15:50:00,68.51,68.53,68.38,68.47,204849.0,59.6306,59.648,59.5174,59.5958,204849.0
2016-12-19 09:30:00,68.56,69.05,68.51,69.02,128694.0,59.6741,60.1006,59.6306,60.0745,128694.0
2016-12-19 09:40:00,68.99,69.05,68.7,68.7,54017.0,60.0484,60.1006,59.796,59.796,54017.0
2016-12-19 09:50:00,68.7,68.74,68.58,68.65,98798.0,59.796,59.8308,59.6915,59.7524,98798.0
2016-12-19 10:00:00,68.66,68.69,68.59,68.62,75740.0,59.7611,59.7872,59.7002,59.7263,75740.0
2016-12-19 10:10:00,68.61,68.61,68.5,68.54,59455.0,59.7176,59.7176,59.6219,59.6567,59455.0
2016-12-19 10:20:00,68.54,68.63,68.53,68.58,42841.0,59.6567,59.735,59.648,59.6915,42841.0
2016-12-19 10:30:00,68.58,68.71,68.57,68.61,160180.0,59.6915,59.8047,59.6828,59.7176,160180.0
2016-12-19 10:40:00,68.61,68.7,68.6,68.69,44732.0,59.7176,59.796,59.7089,59.7872,44732.0
2016-12-19 10:50:00,68.69,68.71,68.61,68.63,26751.0,59.7872,59.8047,59.7176,59.735,26751.0
2016-12-19 11:00:00,68.63,68.64,68.57,68.63,69054.0,59.735,59.7437,59.6828,59.735,69054.0
2016-12-19 11:10:00,68.65,68.68,68.58,68.62,84119.0,59.7524,59.7785,59.6915,59.7263,84119.0
2016-12-19 11:20:00,68.62,68.63,68.46,68.54,92601.0,59.7263,59.735,59.5871,59.6567,92601.0
2016-12-19 11:30:00,68.54,68.58,68.49,68.5,57683.0,59.6567,59.6915,59.6132,59.6219,57683.0
2016-12-19 11:40:00,68.5,68.64,68.49,68.6,157720.0,59.6219,59.7437,59.6132,59.7089,157720.0
2016-12-19 11:50:00,68.59,68.62,68.51,68.53,35910.0,59.7002,59.7263,59.6306,59.648,35910.0
2016-12-19 12:00:00,68.53,68.6,68.49,68.51,74152.0,59.648,59.7089,59.6132,59.6306,74152.0
2016-12-19 12:10:00,68.51,68.53,68.42,68.42,39992.0,59.6306,59.648,59.5522,59.5522,39992.0
2016-12-19 12:20:00,68.42,68.45,68.38,68.41,19907.0,59.5522,59.5784,59.5174,59.5435,19907.0
2016-12-19 12:30:00,68.42,68.46,68.41,68.42,32502.0,59.5522,59.5871,59.5435,59.5522,32502.0
2016-12-19 12:40:00,68.42,68.5,68.39,68.46,41690.0,59.5522,59.6219,59.5261,59.5871,41690.0
2016-12-19 12:50:00,68.45,68.55,68.44,68.54,20135.0,59.5784,59.6654,59.5696,59.6567,20135.0
2016-12-19 13:00:00,68.53,68.59,68.53,68.57,15369.0,59.648,59.7002,59.648,59.6828,15369.0
2016-12-19 13:10:00,68.57,68.61,68.52,68.55,24426.0,59.6828,59.7176,59.6393,59.6654,24426.0
2016-12-19 13:20:00,68.55,68.62,68.55,68.6,13935.0,59.6654,59.7263,59.6654,59.7089,13935.0
2016-12-19 13:30:00,68.61,68.65,68.58,68.59,46614.0,59.7176,59.7524,59.6915,59.7002,46614.0
2016-12-19 13:40:00,68.59,68.63,68.57,68.62,46705.0,59.7002,59.735,59.6828,59.7263,46705.0
2016-12-19 13:50:00,68.61,68.7,68.59,68.7,47332.0,59.7176,59.796,59.7002,59.796,47332.0
2016-12-19 14:00:00,68.7,68.73,68.68,68.71,30465.0,59.796,59.8221,59.7785,59.8047,30465.0
2016-12-19 14:10:00,68.7,68.77,68.68,68.7,46827.0,59.796,59.8569,59.7785,59.796,46827.0
2016-12-19 14:20:00,68.71,68.75,68.69,68.71,30968.0,59.8047,59.8395,59.7872,59.8047,30968.0
2016-12-19 14:30:00,68.71,68.73,68.66,68.71,83183.0,59.8047,59.8221,59.7611,59.8047,83183.0
2016-12-19 14:40:00,68.71,68.72,68.63,68.71,50857.0,59.8047,59.8134,59.735,59.8047,50857.0
2016-12-19 14:50:00,68.7,68.72,68.68,68.69,38838.0,59.796,59.8134,59.7785,59.7872,38838.0
2016-12-19 15:00:00,68.68,68.74,68.67,68.68,39799.0,59.7785,59.8308,59.7698,59.7785,39799.0
2016-12-19 15:10:00,68.68,68.7,68.59,68.64,67557.0,59.7785,59.796,59.7002,59.7437,67557.0
2016-12-19 15:20:00,68.63,68.81,68.61,68.8,63925.0,59.735,59.8917,59.7176,59.883,63925.0
2016-12-19 15:30:00,68.8,68.83,68.69,68.7,89561.0,59.883,59.9091,59.7872,59.796,89561.0
2016-12-19 15:40:00,68.7,68.75,68.68,68.7,117202.0,59.796,59.8395,59.7785,59.796,117202.0
2016-12-19 15:50:00,68.71,68.71,68.63,68.69,339408.0,59.8047,59.8047,59.735,59.7872,339408.0
2016-12-20 09:30:00,68.93,68.95,68.43,68.54,94815.0,59.9961,60.0135,59.5609,59.6567,94815.0
2016-12-20 09:40:00,68.56,68.87,68.49,68.7,164472.0,59.6741,59.9439,59.6132,59.796,164472.0
2016-12-20 09:50:00,68.69,68.72,68.62,68.65,58461.0,59.7872,59.8134,59.7263,59.7524,58461.0
2016-12-20 10:00:00,68.66,68.67,68.56,68.56,70662.0,59.7611,59.7698,59.6741,59.6741,70662.0
2016-12-20 10:10:00,68.56,68.59,68.52,68.52,16210.0,59.6741,59.7002,59.6393,59.6393,16210.0
2016-12-20 10:20:00,68.51,68.57,68.41,68.54,54271.0,59.6306,59.6828,59.5435,59.6567,54271.0
2016-12-20 10:30:00,68.53,68.57,68.49,68.55,23312.0,59.648,59.6828,59.6132,59.6654,23312.0
2016-12-20 10:40:00,68.55,68.55,68.47,68.49,23213.0,59.6654,59.6654,59.5958,59.6132,23213.0
2016-12-20 10:50:00,68.5,68.5,68.37,68.38,53185.0,59.6219,59.6219,59.5087,59.5174,53185.0
2016-12-20 11:00:00,68.39,68.41,68.28,68.31,67493.0,59.5261,59.5435,59.4304,59.4565,67493.0
2016-12-20 11:10:00,68.31,68.51,68.3,68.5,70408.0,59.4565,59.6306,59.4478,59.6219,70408.0
2016-12-20 11:20:00,68.5,68.55,68.44,68.47,40799.0,59.6219,59.6654,59.5696,59.5958,40799.0
2016-12-20 11:30:00,68.46,68.47,68.35,68.37,85757.0,59.5871,59.5958,59.4913,59.5087,85757.0
2016-12-20 11:40:00,68.37,68.45,68.36,68.42,38552.0,59.5087,59.5784,59.5,59.5522,38552.0
2016-12-20 11:50:00,68.42,68.45,68.38,68.44,33467.0,59.5522,59.5784,59.5174,59.5696,33467.0
2016-12-20 12:00:00,68.43,68.43,68.25,68.29,60282.0,59.5609,59.5609,59.4043,59.4391,60282.0
2016-12-20 12:10:00,68.3,68.49,68.28,68.4,67628.0,59.4478,59.6132,59.4304,59.5348,67628.0
2016-12-20 12:20:00,68.4,68.42,68.3,68.34,28726.0,59.5348,59.5522,59.4478,59.4826,28726.0
2016-12-20 12:30:00,68.34,68.39,68.3,68.36,51339.0,59.4826,59.5261,59.4478,59.5,51339.0
2016-12-20 12:40:00,68.36,68.38,68.33,68.37,31034.0,59.5,59.5174,59.4739,59.5087,31034.0
2016-12-20 12:50:00,68.37,68.41,68.34,68.38,29309.0,59.5087,59.5435,59.4826,59.5174,29309.0
2016-12-20 13:00:00,68.38,68.44,68.36,68.43,24631.0,59.5174,59.5696,59.5,59.5609,24631.0
2016-12-20 13:10:00,68.44,68.44,68.36,68.36,15026.0,59.5696,59.5696,59.5,59.5,15026.0
2016-12-20 13:20:00,68.35,68.41,68.33,68.4,29343.0,59.4913,59.5435,59.4739,59.5348,29343.0
2016-12-20 13:30:00,68.41,68.48,68.38,68.39,15708.0,59.5435,59.6045,59.5174,59.5261,15708.0
2016-12-20 13:40:00,68.39,68.4,68.36,68.39,26078.0,59.5261,59.5348,59.5,59.5261,26078.0
2016-12-20 13:50:00,68.39,68.4,68.34,68.39,20284.0,59.5261,59.5348,59.4826,59.5261,20284.0
2016-12-20 14:00:00,68.39,68.39,68.3,68.31,20462.0,59.5261,59.5261,59.4478,59.4565,20462.0
2016-12-20 14:10:00,68.31,68.35,68.27,68.32,25869.0,59.4565,59.4913,59.4217,59.4652,25869.0
2016-12-20 14:20:00,68.32,68.33,68.26,68.27,22568.0,59.4652,59.4739,59.413,59.4217,22568.0
2016-12-20 14:30:00,68.26,68.27,68.16,68.22,36276.0,59.413,59.4217,59.3259,59.3782,36276.0
2016-12-20 14:40:00,68.21,68.24,68.17,68.2,32977.0,59.3695,59.3956,59.3346,59.3608,32977.0
2016-12-20 14:50:00,68.2,68.25,68.17,68.25,21747.0,59.3608,59.4043,59.3346,59.4043,21747.0
2016-12-20 15:00:00,68.25,68.29,68.21,68.22,37356.0,59.4043,59.4391,59.3695,59.3782,37356.0
2016-12-20 15:10:00,68.21,68.27,68.19,68.26,32243.0,59.3695,59.4217,59.3521,59.413,32243.0
2016-12-20 15:20:00,68.27,68.35,68.25,68.35,33256.0,59.4217,59.4913,59.4043,59.4913,33256.0
2016-12-20 15:30:00,68.35,68.38,68.34,68.36,37618.0,59.4913,59.5174,59.4826,59.5,37618.0
2016-12-20 15:40:00,68.36,68.36,68.33,68.34,88522.0,59.5,59.5,59.4739,59.4826,88522.0
2016-12-20 15:50:00,68.34,68.39,68.3,68.39,257510.0,59.4826,59.5261,59.4478,59.5261,257510.0
2016-12-21 09:30:00,68.37,68.46,68.22,68.45,41862.0,59.5087,59.5871,59.3782,59.5784,41862.0
2016-12-21 09:40:00,68.49,68.6,68.34,68.55,22004.0,59.6132,59.7089,59.4826,59.6654,22004.0
2016-12-21 09:50:00,68.53,68.68,68.48,68.67,32476.0,59.648,59.7785,59.6045,59.7698,32476.0
2016-12-21 10:00:00,68.66,68.72,68.61,68.66,51828.0,59.7611,59.8134,59.7176,59.7611,51828.0
2016-12-21 10:10:00,68.66,68.75,68.61,68.71,20805.0,59.7611,59.8395,59.7176,59.8047,20805.0
2016-12-21 10:20:00,68.71,68.8,68.67,68.72,35274.0,59.8047,59.883,59.7698,59.8134,35274.0
2016-12-21 10:30:00,68.69,68.75,68.64,68.73,18135.0,59.7872,59.8395,59.7437,59.8221,18135.0
2016-12-21 10:40:00,68.73,68.8,68.69,68.73,23528.0,59.8221,59.883,59.7872,59.8221,23528.0
2016-12-21 10:50:00,68.73,68.75,68.65,68.67,27618.0,59.8221,59.8395,59.7524,59.7698,27618.0
2016-12-21 11:00:00,68.68,68.69,68.6,68.6,24235.0,59.7785,59.7872,59.7089,59.7089,24235.0
2016-12-21 11:10:00,68.61,68.65,68.6,68.63,19405.0,59.7176,59.7524,59.7089,59.735,19405.0
2016-12-21 11:20:00,68.64,68.65,68.55,68.64,21287.0,59.7437,59.7524,59.6654,59.7437,21287.0
2016-12-21 11:30:00,68.64,68.65,68.59,68.63,20056.0,59.7437,59.7524,59.7002,59.735,20056.0
2016-12-21 11:40:00,68.63,68.63,68.56,68.58,34213.0,59.735,59.735,59.6741,59.6915,34213.0
2016-12-21 11:50:00,68.57,68.61,68.54,68.58,51147.0,59.6828,59.7176,59.6567,59.6915,51147.0
2016-12-21 12:00:00,68.57,68.66,68.56,68.66,12955.0,59.6828,59.7611,59.6741,59.7611,12955.0
2016-12-21 12:10:00,68.65,68.7,68.65,68.68,20334.0,59.7524,59.796,59.7524,59.7785,20334.0
2016-12-21 12:20:00,68.68,68.7,68.64,68.69,14994.0,59.7785,59.796,59.7437,59.7872,14994.0
2016-12-21 12:30:00,68.69,68.69,68.63,68.66,10743.0,59.7872,59.7872,59.735,59.7611,10743.0
2016-12-21 12:40:00,68.66,68.69,68.64,68.64,10859.0,59.7611,59.7872,59.7437,59.7437,10859.0
2016-12-21 12:50:00,68.64,68.65,68.59,68.59,19902.0,59.7437,59.7524,59.7002,59.7002,19902.0
2016-12-21 13:00:00,68.6,68.61,68.53,68.56,35205.0,59.7089,59.7176,59.648,59.6741,35205.0
2016-12-21 13:10:00,68.56,68.58,68.53,68.56,10616.0,59.6741,59.6915,59.648,59.6741,10616.0
2016-12-21 13:20:00,68.56,68.59,68.54,68.57,7973.0,59.6741,59.7002,59.6567,59.6828,7973.0
2016-12-21 13:30:00,68.57,68.58,68.52,68.52,13288.0,59.6828,59.6915,59.6393,59.6393,13288.0
2016-12-21 13:40:00,68.53,68.54,68.48,68.54,25395.0,59.648,59.6567,59.6045,59.6567,25395.0
2016-12-21 13:50:00,68.53,68.54,68.4,68.42,52102.0,59.648,59.6567,59.5348,59.5522,52102.0
2016-12-21 14:00:00,68.42,68.56,68.41,68.55,15388.0,59.5522,59.6741,59.5435,59.6654,15388.0
2016-12-21 14:10:00,68.56,68.59,68.54,68.58,16289.0,59.6741,59.7002,59.6567,59.6915,16289.0
2016-12-21 14:20:00,68.57,68.57,68.5,68.52,41239.0,59.6828,59.6828,59.6219,59.6393,41239.0
2016-12-21 14:30:00,68.51,68.51,68.45,68.45,22124.0,59.6306,59.6306,59.5784,59.5784,22124.0
2016-12-21 14:40:00,68.45,68.46,68.38,68.44,32776.0,59.5784,59.5871,59.5174,59.5696,32776.0
2016-12-21 14:50:00,68.44,68.45,68.4,68.4,19072.0,59.5696,59.5784,59.5348,59.5348,19072.0
2016-12-21 15:00:00,68.4,68.48,68.4,68.47,33064.0,59.5348,59.6045,59.5348,59.5958,33064.0
2016-12-21 15:10:00,68.47,68.49,68.38,68.42,38436.0,59.5958,59.6132,59.5174,59.5522,38436.0
2016-12-21 15:20:00,68.42,68.44,68.36,68.41,35867.0,59.5522,59.5696,59.5,59.5435,35867.0
2016-12-21 15:30:00,68.41,68.41,68.34,68.39,48823.0,59.5435,59.5435,59.4826,59.5261,48823.0
2016-12-21 15:40:00,68.38,68.41,68.35,68.37,56022.0,59.5174,59.5435,59.4913,59.5087,56022.0
2016-12-21 15:50:00,68.37,68.37,68.25,68.3,326117.0,59.5087,59.5087,59.4043,59.4478,326117.0
2016-12-22 09:30:00,68.24,68.3,68.16,68.23,19261.0,59.3956,59.4478,59.3259,59.3869,19261.0
2016-12-22 09:40:00,68.23,68.27,68.15,68.23,12952.0,59.3869,59.4217,59.3172,59.3869,12952.0
2016-12-22 09:50:00,68.23,68.29,68.18,68.28,9646.0,59.3869,59.4391,59.3433,59.4304,9646.0
2016-12-22 10:00:00,68.25,68.26,68.1,68.1,21403.0,59.4043,59.413,59.2737,59.2737,21403.0
2016-12-22 10:10:00,68.09,68.16,68.08,68.15,9173.0,59.265,59.3259,59.2563,59.3172,9173.0
2016-12-22 10:20:00,68.14,68.15,68.11,68.13,10460.0,59.3085,59.3172,59.2824,59.2998,10460.0
2016-12-22 10:30:00,68.11,68.17,68.11,68.16,8338.0,59.2824,59.3346,59.2824,59.3259,8338.0
2016-12-22 10:40:00,68.16,68.19,68.11,68.13,13052.0,59.3259,59.3521,59.2824,59.2998,13052.0
2016-12-22 10:50:00,68.13,68.17,68.11,68.12,18378.0,59.2998,59.3346,59.2824,59.2911,18378.0
2016-12-22 11:00:00,68.12,68.14,68.07,68.13,24780.0,59.2911,59.3085,59.2476,59.2998,24780.0
2016-12-22 11:10:00,68.13,68.29,68.12,68.29,19371.0,59.2998,59.4391,59.2911,59.4391,19371.0
2016-12-22 11:20:00,68.29,68.35,68.24,68.24,34310.0,59.4391,59.4913,59.3956,59.3956,34310.0
2016-12-22 11:30:00,68.23,68.36,68.23,68.33,19667.0,59.3869,59.5,59.3869,59.4739,19667.0
2016-12-22 11:40:00,68.32,68.34,68.28,68.28,16482.0,59.4652,59.4826,59.4304,59.4304,16482.0
2016-12-22 11:50:00,68.27,68.33,68.27,68.33,26999.0,59.4217,59.4739,59.4217,59.4739,26999.0
2016-12-22 12:00:00,68.33,68.39,68.33,68.39,31975.0,59.4739,59.5261,59.4739,59.5261,31975.0
2016-12-22 12:10:00,68.39,68.4,68.36,68.36,13973.0,59.5261,59.5348,59.5,59.5,13973.0
2016-12-22 12:20:00,68.37,68.4,68.34,68.39,34449.0,59.5087,59.5348,59.4826,59.5261,34449.0
2016-12-22 12:30:00,68.38,68.47,68.38,68.46,21052.0,59.5174,59.5958,59.5174,59.5871,21052.0
2016-12-22 12:40:00,68.46,68.49,68.46,68.47,13336.0,59.5871,59.6132,59.5871,59.5958,13336.0
2016-12-22 12:50:00,68.48,68.51,68.43,68.43,18100.0,59.6045,59.6306,59.5609,59.5609,18100.0
2016-12-22 13:00:00,68.43,68.48,68.39,68.46,9896.0,59.5609,59.6045,59.5261,59.5871,9896.0
2016-12-22 13:10:00,68.47,68.49,68.45,68.47,8486.0,59.5958,59.6132,59.5784,59.5958,8486.0
2016-12-22 13:20:00,68.47,68.49,68.42,68.44,13588.0,59.5958,59.6132,59.5522,59.5696,13588.0
2016-12-22 13:30:00,68.43,68.44,68.38,68.44,15105.0,59.5609,59.5696,59.5174,59.5696,15105.0
2016-12-22 13:40:00,68.44,68.49,68.43,68.47,23395.0,59.5696,59.6132,59.5609,59.5958,23395.0
2016-12-22 13:50:00,68.47,68.5,68.45,68.49,7306.0,59.5958,59.6219,59.5784,59.6132,7306.0
2016-12-22 14:00:00,68.49,68.56,68.49,68.53,27960.0,59.6132,59.6741,59.6132,59.648,27960.0
2016-12-22 14:10:00,68.52,68.53,68.48,68.48,21287.0,59.6393,59.648,59.6045,59.6045,21287.0
2016-12-22 14:20:00,68.48,68.49,68.43,68.43,19875.0,59.6045,59.6132,59.5609,59.5609,19875.0
2016-12-22 14:30:00,68.43,68.45,68.39,68.42,14351.0,59.5609,59.5784,59.5261,59.5522,14351.0
2016-12-22 14:40:00,68.42,68.46,68.42,68.45,9874.0,59.5522,59.5871,59.5522,59.5784,9874.0
2016-12-22 14:50:00,68.45,68.46,68.44,68.45,15989.0,59.5784,59.5871,59.5696,59.5784,15989.0
2016-12-22 15:00:00,68.44,68.46,68.37,68.39,20033.0,59.5696,59.5871,59.5087,59.5261,20033.0
2016-12-22 15:10:00,68.39,68.4,68.32,68.36,30620.0,59.5261,59.5348,59.4652,59.5,30620.0
2016-12-22 15:20:00,68.35,68.39,68.35,68.38,19594.0,59.4913,59.5261,59.4913,59.5174,19594.0
2016-12-22 15:30:00,68.37,68.4,68.34,68.4,23546.0,59.5087,59.5348,59.4826,59.5348,23546.0
2016-12-22 15:40:00,68.41,68.44,68.34,68.4,42592.0,59.5435,59.5696,59.4826,59.5348,42592.0
2016-12-22 15:50:00,68.4,68.43,68.34,68.42,126653.0,59.5348,59.5609,59.4826,59.5522,126653.0
2016-12-23 09:30:00,68.5,68.62,68.37,68.59,133263.0,59.6219,59.7263,59.5087,59.7002,133263.0
2016-12-23 09:40:00,68.59,68.67,68.56,68.67,10259.0,59.7002,59.7698,59.6741,59.7698,10259.0
2016-12-23 09:50:00,68.67,68.73,68.64,68.64,8367.0,59.7698,59.8221,59.7437,59.7437,8367.0
2016-12-23 10:00:00,68.63,68.68,68.57,68.58,16952.0,59.735,59.7785,59.6828,59.6915,16952.0
2016-12-23 10:10:00,68.58,68.58,68.5,68.51,7929.0,59.6915,59.6915,59.6219,59.6306,7929.0
2016-12-23 10:20:00,68.51,68.58,68.42,68.56,168051.0,59.6306,59.6915,59.5522,59.6741,168051.0
2016-12-23 10:30:00,68.57,68.66,68.57,68.63,19881.0,59.6828,59.7611,59.6828,59.735,19881.0
2016-12-23 10:40:00,68.63,68.67,68.6,68.67,48795.0,59.735,59.7698,59.7089,59.7698,48795.0
2016-12-23 10:50:00,68.67,68.67,68.58,68.62,30748.0,59.7698,59.7698,59.6915,59.7263,30748.0
2016-12-23 11:00:00,68.63,68.67,68.62,68.65,20199.0,59.735,59.7698,59.7263,59.7524,20199.0
2016-12-23 11:10:00,68.65,68.66,68.56,68.56,19324.0,59.7524,59.7611,59.6741,59.6741,19324.0
2016-12-23 11:20:00,68.57,68.58,68.53,68.54,5808.0,59.6828,59.6915,59.648,59.6567,5808.0
2016-12-23 11:30:00,68.55,68.59,68.52,68.59,296231.0,59.6654,59.7002,59.6393,59.7002,296231.0
2016-12-23 11:40:00,68.6,68.65,68.58,68.63,46259.0,59.7089,59.7524,59.6915,59.735,46259.0
2016-12-23 11:50:00,68.63,68.64,68.59,68.63,55486.0,59.735,59.7437,59.7002,59.735,55486.0
2016-12-23 12:00:00,68.64,68.67,68.61,68.62,44672.0,59.7437,59.7698,59.7176,59.7263,44672.0
2016-12-23 12:10:00,68.62,68.63,68.57,68.57,26868.0,59.7263,59.735,59.6828,59.6828,26868.0
2016-12-23 12:20:00,68.58,68.6,68.56,68.58,8360.0,59.6915,59.7089,59.6741,59.6915,8360.0
2016-12-23 12:30:00,68.57,68.58,68.53,68.54,16912.0,59.6828,59.6915,59.648,59.6567,16912.0
2016-12-23 12:40:00,68.55,68.56,68.52,68.53,14340.0,59.6654,59.6741,59.6393,59.648,14340.0
2016-12-23 12:50:00,68.53,68.55,68.52,68.55,33290.0,59.648,59.6654,59.6393,59.6654,33290.0
2016-12-23 13:00:00,68.55,68.62,68.55,68.62,66216.0,59.6654,59.7263,59.6654,59.7263,66216.0
2016-12-23 13:10:00,68.63,68.67,68.6,68.67,23038.0,59.735,59.7698,59.7089,59.7698,23038.0
2016-12-23 13:20:00,68.66,68.69,68.65,68.67,9608.0,59.7611,59.7872,59.7524,59.7698,9608.0
2016-12-23 13:30:00,68.67,68.67,68.58,68.59,31102.0,59.7698,59.7698,59.6915,59.7002,31102.0
2016-12-23 13:40:00,68.59,68.6,68.56,68.56,3818.0,59.7002,59.7089,59.6741,59.6741,3818.0
2016-12-23 13:50:00,68.56,68.57,68.55,68.56,6992.0,59.6741,59.6828,59.6654,59.6741,6992.0
2016-12-23 14:00:00,68.55,68.56,68.53,68.55,5041.0,59.6654,59.6741,59.648,59.6654,5041.0
2016-12-23 14:10:00,68.55,68.56,68.54,68.55,7569.0,59.6654,59.6741,59.6567,59.6654,7569.0
2016-12-23 14:20:00,68.55,68.57,68.53,68.54,4856.0,59.6654,59.6828,59.648,59.6567,4856.0
2016-12-23 14:30:00,68.53,68.56,68.53,68.55,7367.0,59.648,59.6741,59.648,59.6654,7367.0
2016-12-23 14:40:00,68.55,68.58,68.54,68.56,8843.0,59.6654,59.6915,59.6567,59.6741,8843.0
2016-12-23 14:50:00,68.55,68.57,68.55,68.57,6845.0,59.6654,59.6828,59.6654,59.6828,6845.0
2016-12-23 15:00:00,68.58,68.59,68.57,68.58,8358.0,59.6915,59.7002,59.6828,59.6915,8358.0
2016-12-23 15:10:00,68.58,68.59,68.56,68.59,8511.0,59.6915,59.7002,59.6741,59.7002,8511.0
2016-12-23 15:20:00,68.58,68.6,68.56,68.57,12534.0,59.6915,59.7089,59.6741,59.6828,12534.0
2016-12-23 15:30:00,68.56,68.59,68.56,68.59,14891.0,59.6741,59.7002,59.6741,59.7002,14891.0
2016-12-23 15:40:00,68.59,68.61,68.57,68.58,21834.0,59.7002,59.7176,59.6828,59.6915,21834.0
2016-12-23 15:50:00,68.58,68.58,68.43,68.52,294192.0,59.6915,59.6915,59.5609,59.6393,294192.0
2016-12-27 09:30:00,68.55,68.61,68.35,68.5,49306.0,59.6654,59.7176,59.4913,59.6219,49306.0
2016-12-27 09:40:00,68.51,68.53,68.43,68.45,27515.0,59.6306,59.648,59.5609,59.5784,27515.0
2016-12-27 09:50:00,68.47,68.5,68.41,68.43,31244.0,59.5958,59.6219,59.5435,59.5609,31244.0
2016-12-27 10:00:00,68.42,68.51,68.41,68.48,18641.0,59.5522,59.6306,59.5435,59.6045,18641.0
2016-12-27 10:10:00,68.47,68.51,68.39,68.42,27807.0,59.5958,59.6306,59.5261,59.5522,27807.0
2016-12-27 10:20:00,68.44,68.51,68.44,68.5,26776.0,59.5696,59.6306,59.5696,59.6219,26776.0
2016-12-27 10:30:00,68.49,68.51,68.48,68.49,5886.0,59.6132,59.6306,59.6045,59.6132,5886.0
2016-12-27 10:40:00,68.5,68.5,68.46,68.48,18748.0,59.6219,59.6219,59.5871,59.6045,18748.0
2016-12-27 10:50:00,68.5,68.55,68.48,68.53,15730.0,59.6219,59.6654,59.6045,59.648,15730.0
2016-12-27 11:00:00,68.53,68.57,68.46,68.48,26153.0,59.648,59.6828,59.5871,59.6045,26153.0
2016-12-27 11:10:00,68.48,68.49,68.4,68.43,9159.0,59.6045,59.6132,59.5348,59.5609,9159.0
2016-12-27 11:20:00,68.43,68.45,68.41,68.41,12614.0,59.5609,59.5784,59.5435,59.5435,12614.0
2016-12-27 11:30:00,68.41,68.44,68.41,68.42,5448.0,59.5435,59.5696,59.5435,59.5522,5448.0
2016-12-27 11:40:00,68.42,68.42,68.35,68.38,4554.0,59.5522,59.5522,59.4913,59.5174,4554.0
2016-12-27 11:50:00,68.38,68.4,68.36,68.4,10116.0,59.5174,59.5348,59.5,59.5348,10116.0
2016-12-27 12:00:00,68.4,68.43,68.39,68.41,6434.0,59.5348,59.5609,59.5261,59.5435,6434.0
2016-12-27 12:10:00,68.42,68.46,68.4,68.45,5480.0,59.5522,59.5871,59.5348,59.5784,5480.0
2016-12-27 12:20:00,68.43,68.43,68.34,68.34,27601.0,59.5609,59.5609,59.4826,59.4826,27601.0
2016-12-27 12:30:00,68.34,68.34,68.28,68.3,29678.0,59.4826,59.4826,59.4304,59.4478,29678.0
2016-12-27 12:40:00,68.31,68.31,68.27,68.28,20995.0,59.4565,59.4565,59.4217,59.4304,20995.0
2016-12-27 12:50:00,68.28,68.29,68.25,68.26,15110.0,59.4304,59.4391,59.4043,59.413,15110.0
2016-12-27 13:00:00,68.26,68.29,68.25,68.28,13992.0,59.413,59.4391,59.4043,59.4304,13992.0
2016-12-27 13:10:00,68.28,68.3,68.25,68.27,17143.0,59.4304,59.4478,59.4043,59.4217,17143.0
2016-12-27 13:20:00,68.29,68.31,68.28,68.29,11659.0,59.4391,59.4565,59.4304,59.4391,11659.0
2016-12-27 13:30:00,68.29,68.29,68.25,68.27,46772.0,59.4391,59.4391,59.4043,59.4217,46772.0
2016-12-27 13:40:00,68.27,68.27,68.24,68.25,48729.0,59.4217,59.4217,59.3956,59.4043,48729.0
2016-12-27 13:50:00,68.25,68.26,68.24,68.25,10922.0,59.4043,59.413,59.3956,59.4043,10922.0
2016-12-27 14:00:00,68.25,68.26,68.21,68.25,18272.0,59.4043,59.413,59.3695,59.4043,18272.0
2016-12-27 14:10:00,68.25,68.32,68.24,68.32,40172.0,59.4043,59.4652,59.3956,59.4652,40172.0
2016-12-27 14:20:00,68.31,68.37,68.31,68.35,8512.0,59.4565,59.5087,59.4565,59.4913,8512.0
2016-12-27 14:30:00,68.34,68.36,68.32,68.34,24771.0,59.4826,59.5,59.4652,59.4826,24771.0
2016-12-27 14:40:00,68.34,68.4,68.34,68.38,7995.0,59.4826,59.5348,59.4826,59.5174,7995.0
2016-12-27 14:50:00,68.39,68.39,68.32,68.34,19268.0,59.5261,59.5261,59.4652,59.4826,19268.0
2016-12-27 15:00:00,68.35,68.36,68.3,68.31,22148.0,59.4913,59.5,59.4478,59.4565,22148.0
2016-12-27 15:10:00,68.31,68.32,68.24,68.25,18700.0,59.4565,59.4652,59.3956,59.4043,18700.0
2016-12-27 15:20:00,68.25,68.26,68.23,68.24,24292.0,59.4043,59.413,59.3869,59.3956,24292.0
2016-12-27 15:30:00,68.24,68.25,68.21,68.24,42255.0,59.3956,59.4043,59.3695,59.3956,42255.0
2016-12-27 15:40:00,68.23,68.29,68.23,68.23,53042.0,59.3869,59.4391,59.3869,59.3869,53042.0
2016-12-27 15:50:00,68.24,68.25,68.16,68.19,168846.0,59.3956,59.4043,59.3259,59.3521,168846.0
2016-12-28 09:30:00,68.39,68.54,68.27,68.4,29096.0,59.5261,59.6567,59.4217,59.5348,29096.0
2016-12-28 09:40:00,68.36,68.46,68.34,68.43,20930.0,59.5,59.5871,59.4826,59.5609,20930.0
2016-12-28 09:50:00,68.42,68.45,68.24,68.24,19862.0,59.5522,59.5784,59.3956,59.3956,19862.0
2016-12-28 10:00:00,68.23,68.35,68.23,68.29,16364.0,59.3869,59.4913,59.3869,59.4391,16364.0
2016-12-28 10:10:00,68.29,68.31,68.27,68.28,13370.0,59.4391,59.4565,59.4217,59.4304,13370.0
2016-12-28 10:20:00,68.28,68.34,68.24,68.3,26964.0,59.4304,59.4826,59.3956,59.4478,26964.0
2016-12-28 10:30:00,68.3,68.32,68.28,68.28,21202.0,59.4478,59.4652,59.4304,59.4304,21202.0
2016-12-28 10:40:00,68.3,68.31,68.25,68.28,13613.0,59.4478,59.4565,59.4043,59.4304,13613.0
2016-12-28 10:50:00,68.29,68.3,68.22,68.28,15939.0,59.4391,59.4478,59.3782,59.4304,15939.0
2016-12-28 11:00:00,68.28,68.31,68.26,68.26,24909.0,59.4304,59.4565,59.413,59.413,24909.0
2016-12-28 11:10:00,68.26,68.27,68.2,68.23,11327.0,59.413,59.4217,59.3608,59.3869,11327.0
2016-12-28 11:20:00,68.23,68.33,68.23,68.3,19006.0,59.3869,59.4739,59.3869,59.4478,19006.0
2016-12-28 11:30:00,68.3,68.3,68.26,68.29,15357.0,59.4478,59.4478,59.413,59.4391,15357.0
2016-12-28 11:40:00,68.29,68.29,68.23,68.23,14196.0,59.4391,59.4391,59.3869,59.3869,14196.0
2016-12-28 11:50:00,68.24,68.25,68.17,68.17,11208.0,59.3956,59.4043,59.3346,59.3346,11208.0
2016-12-28 12:00:00,68.17,68.17,68.07,68.1,25374.0,59.3346,59.3346,59.2476,59.2737,25374.0
2016-12-28 12:10:00,68.11,68.11,68.03,68.06,15114.0,59.2824,59.2824,59.2128,59.2389,15114.0
2016-12-28 12:20:00,68.07,68.09,68.03,68.07,12686.0,59.2476,59.265,59.2128,59.2476,12686.0
2016-12-28 12:30:00,68.08,68.08,68.02,68.03,9929.0,59.2563,59.2563,59.2041,59.2128,9929.0
2016-12-28 12:40:00,68.03,68.03,67.94,67.99,16781.0,59.2128,59.2128,59.1345,59.178,16781.0
2016-12-28 12:50:00,67.99,68.01,67.96,67.99,7768.0,59.178,59.1954,59.1519,59.178,7768.0
2016-12-28 13:00:00,68.0,68.04,67.99,68.02,7309.0,59.1867,59.2215,59.178,59.2041,7309.0
2016-12-28 13:10:00,68.02,68.03,68.0,68.01,4971.0,59.2041,59.2128,59.1867,59.1954,4971.0
2016-12-28 13:20:00,68.02,68.06,68.01,68.02,9476.0,59.2041,59.2389,59.1954,59.2041,9476.0
2016-12-28 13:30:00,68.01,68.03,67.99,68.01,6938.0,59.1954,59.2128,59.178,59.1954,6938.0
2016-12-28 13:40:00,68.01,68.01,67.95,67.95,6361.0,59.1954,59.1954,59.1432,59.1432,6361.0
2016-12-28 13:50:00,67.95,67.98,67.94,67.95,8550.0,59.1432,59.1693,59.1345,59.1432,8550.0
2016-12-28 14:00:00,67.96,67.99,67.94,67.95,8385.0,59.1519,59.178,59.1345,59.1432,8385.0
2016-12-28 14:10:00,67.96,67.96,67.86,67.87,16289.0,59.1519,59.1519,59.0648,59.0735,16289.0
2016-12-28 14:20:00,67.87,67.88,67.83,67.87,10029.0,59.0735,59.0822,59.0387,59.0735,10029.0
2016-12-28 14:30:00,67.88,67.9,67.87,67.89,10972.0,59.0822,59.0996,59.0735,59.0909,10972.0
2016-12-28 14:40:00,67.89,67.9,67.85,67.87,10485.0,59.0909,59.0996,59.0561,59.0735,10485.0
2016-12-28 14:50:00,67.87,67.9,67.83,67.89,10771.0,59.0735,59.0996,59.0387,59.0909,10771.0
2016-12-28 15:00:00,67.9,67.97,67.89,67.91,17068.0,59.0996,59.1606,59.0909,59.1083,17068.0
2016-12-28 15:10:00,67.91,67.94,67.88,67.89,20646.0,59.1083,59.1345,59.0822,59.0909,20646.0
2016-12-28 15:20:00,67.89,67.92,67.87,67.88,14949.0,59.0909,59.117,59.0735,59.0822,14949.0
2016-12-28 15:30:00,67.88,67.88,67.82,67.82,37174.0,59.0822,59.0822,59.03,59.03,37174.0
2016-12-28 15:40:00,67.82,67.83,67.76,67.79,52369.0,59.03,59.0387,58.9778,59.0039,52369.0
2016-12-28 15:50:00,67.79,67.82,67.72,67.73,227802.0,59.0039,59.03,58.943,58.9517,227802.0
2016-12-29 09:30:00,67.91,68.08,67.7,68.0,36294.0,59.1083,59.2563,58.9256,59.1867,36294.0
2016-12-29 09:40:00,67.98,67.99,67.7,67.7,10867.0,59.1693,59.178,58.9256,58.9256,10867.0
2016-12-29 09:50:00,67.7,67.78,67.7,67.75,8902.0,58.9256,58.9952,58.9256,58.9691,8902.0
2016-12-29 10:00:00,67.77,67.8,67.65,67.72,8982.0,58.9865,59.0126,58.882,58.943,8982.0
2016-12-29 10:10:00,67.7,67.7,67.64,67.7,7653.0,58.9256,58.9256,58.8733,58.9256,7653.0
2016-12-29 10:20:00,67.7,67.74,67.68,67.72,6460.0,58.9256,58.9604,58.9082,58.943,6460.0
2016-12-29 10:30:00,67.72,67.78,67.72,67.76,26188.0,58.943,58.9952,58.943,58.9778,26188.0
2016-12-29 10:40:00,67.77,67.89,67.77,67.82,19985.0,58.9865,59.0909,58.9865,59.03,19985.0
2016-12-29 10:50:00,67.81,67.89,67.8,67.87,13012.0,59.0213,59.0909,59.0126,59.0735,13012.0
2016-12-29 11:00:00,67.87,67.93,67.86,67.9,14156.0,59.0735,59.1257,59.0648,59.0996,14156.0
2016-12-29 11:10:00,67.89,67.93,67.83,67.86,15043.0,59.0909,59.1257,59.0387,59.0648,15043.0
2016-12-29 11:20:00,67.87,67.88,67.86,67.88,11344.0,59.0735,59.0822,59.0648,59.0822,11344.0
2016-12-29 11:30:00,67.88,67.89,67.84,67.84,10863.0,59.0822,59.0909,59.0474,59.0474,10863.0
2016-12-29 11:40:00,67.84,67.86,67.81,67.81,11916.0,59.0474,59.0648,59.0213,59.0213,11916.0
2016-12-29 11:50:00,67.79,67.8,67.74,67.78,20076.0,59.0039,59.0126,58.9604,58.9952,20076.0
2016-12-29 12:00:00,67.77,67.77,67.67,67.7,14680.0,58.9865,58.9865,58.8994,58.9256,14680.0
2016-12-29 12:10:00,67.7,67.77,67.67,67.76,16028.0,58.9256,58.9865,58.8994,58.9778,16028.0
2016-12-29 12:20:00,67.75,67.83,67.74,67.81,20402.0,58.9691,59.0387,58.9604,59.0213,20402.0
2016-12-29 12:30:00,67.81,67.82,67.74,67.75,5809.0,59.0213,59.03,58.9604,58.9691,5809.0
2016-12-29 12:40:00,67.75,67.83,67.74,67.82,9201.0,58.9691,59.0387,58.9604,59.03,9201.0
2016-12-29 12:50:00,67.81,67.82,67.77,67.77,5057.0,59.0213,59.03,58.9865,58.9865,5057.0
2016-12-29 13:00:00,67.76,67.79,67.72,67.72,21091.0,58.9778,59.0039,58.943,58.943,21091.0
2016-12-29 13:10:00,67.73,67.81,67.73,67.79,13705.0,58.9517,59.0213,58.9517,59.0039,13705.0
2016-12-29 13:20:00,67.79,67.84,67.79,67.83,11034.0,59.0039,59.0474,59.0039,59.0387,11034.0
2016-12-29 13:30:00,67.85,67.85,67.81,67.81,7212.0,59.0561,59.0561,59.0213,59.0213,7212.0
2016-12-29 13:40:00,67.81,67.85,67.8,67.83,24451.0,59.0213,59.0561,59.0126,59.0387,24451.0
2016-12-29 13:50:00,67.82,67.89,67.82,67.89,12086.0,59.03,59.0909,59.03,59.0909,12086.0
2016-12-29 14:00:00,67.88,67.95,67.87,67.88,29819.0,59.0822,59.1432,59.0735,59.0822,29819.0
2016-12-29 14:10:00,67.89,67.9,67.84,67.87,10796.0,59.0909,59.0996,59.0474,59.0735,10796.0
2016-12-29 14:20:00,67.88,67.9,67.84,67.84,12055.0,59.0822,59.0996,59.0474,59.0474,12055.0
2016-12-29 14:30:00,67.84,67.86,67.79,67.83,8660.0,59.0474,59.0648,59.0039,59.0387,8660.0
2016-12-29 14:40:00,67.82,67.86,67.79,67.86,10860.0,59.03,59.0648,59.0039,59.0648,10860.0
2016-12-29 14:50:00,67.85,67.88,67.83,67.87,23707.0,59.0561,59.0822,59.0387,59.0735,23707.0
2016-12-29 15:00:00,67.86,67.9,67.85,67.86,18842.0,59.0648,59.0996,59.0561,59.0648,18842.0
2016-12-29 15:10:00,67.85,67.87,67.83,67.83,10160.0,59.0561,59.0735,59.0387,59.0387,10160.0
2016-12-29 15:20:00,67.82,67.85,67.82,67.83,16940.0,59.03,59.0561,59.03,59.0387,16940.0
2016-12-29 15:30:00,67.83,67.84,67.76,67.78,20061.0,59.0387,59.0474,58.9778,58.9952,20061.0
2016-12-29 15:40:00,67.78,67.81,67.78,67.78,21916.0,58.9952,59.0213,58.9952,58.9952,21916.0
2016-12-29 15:50:00,67.78,67.81,67.74,67.76,103597.0,58.9952,59.0213,58.9604,58.9778,103597.0
2016-12-30 09:30:00,67.92,67.93,67.67,67.7,31154.0,59.117,59.1257,58.8994,58.9256,31154.0
2016-12-30 09:40:00,67.7,67.8,67.68,67.77,9311.0,58.9256,59.0126,58.9082,58.9865,9311.0
2016-12-30 09:50:00,67.76,67.8,67.64,67.75,9460.0,58.9778,59.0126,58.8733,58.9691,9460.0
2016-12-30 10:00:00,67.74,67.74,67.6,67.64,9095.0,58.9604,58.9604,58.8385,58.8733,9095.0
2016-12-30 10:10:00,67.64,67.66,67.58,67.62,10167.0,58.8733,58.8907,58.8211,58.8559,10167.0
2016-12-30 10:20:00,67.59,67.59,67.49,67.5,20217.0,58.8298,58.8298,58.7428,58.7515,20217.0
2016-12-30 10:30:00,67.5,67.61,67.5,67.6,15374.0,58.7515,58.8472,58.7515,58.8385,15374.0
2016-12-30 10:40:00,67.6,67.61,67.55,67.57,12189.0,58.8385,58.8472,58.795,58.8124,12189.0
2016-12-30 10:50:00,67.59,67.63,67.56,67.62,13671.0,58.8298,58.8646,58.8037,58.8559,13671.0
2016-12-30 11:00:00,67.62,67.62,67.58,67.62,15275.0,58.8559,58.8559,58.8211,58.8559,15275.0
2016-12-30 11:10:00,67.61,67.66,67.56,67.66,12127.0,58.8472,58.8907,58.8037,58.8907,12127.0
2016-12-30 11:20:00,67.66,67.73,67.65,67.7,16159.0,58.8907,58.9517,58.882,58.9256,16159.0
2016-12-30 11:30:00,67.69,67.71,67.67,67.68,13250.0,58.9169,58.9343,58.8994,58.9082,13250.0
2016-12-30 11:40:00,67.68,67.75,67.68,67.72,13223.0,58.9082,58.9691,58.9082,58.943,13223.0
2016-12-30 11:50:00,67.73,67.79,67.72,67.73,9905.0,58.9517,59.0039,58.943,58.9517,9905.0
2016-12-30 12:00:00,67.72,67.76,67.68,67.76,10750.0,58.943,58.9778,58.9082,58.9778,10750.0
2016-12-30 12:10:00,67.77,67.83,67.74,67.74,11874.0,58.9865,59.0387,58.9604,58.9604,11874.0
2016-12-30 12:20:00,67.74,67.78,67.71,67.71,9390.0,58.9604,58.9952,58.9343,58.9343,9390.0
2016-12-30 12:30:00,67.71,67.75,67.68,67.69,8510.0,58.9343,58.9691,58.9082,58.9169,8510.0
2016-12-30 12:40:00,67.7,67.72,67.7,67.7,4566.0,58.9256,58.943,58.9256,58.9256,4566.0
2016-12-30 12:50:00,67.69,67.69,67.64,67.67,13485.0,58.9169,58.9169,58.8733,58.8994,13485.0
2016-12-30 13:00:00,67.67,67.71,67.67,67.71,8072.0,58.8994,58.9343,58.8994,58.9343,8072.0
2016-12-30 13:10:00,67.71,67.76,67.71,67.76,9537.0,58.9343,58.9778,58.9343,58.9778,9537.0
2016-12-30 13:20:00,67.75,67.78,67.75,67.77,8845.0,58.9691,58.9952,58.9691,58.9865,8845.0
2016-12-30 13:30:00,67.78,67.8,67.76,67.76,6710.0,58.9952,59.0126,58.9778,58.9778,6710.0
2016-12-30 13:40:00,67.77,67.79,67.71,67.71,5690.0,58.9865,59.0039,58.9343,58.9343,5690.0
2016-12-30 13:50:00,67.72,67.76,67.71,67.72,7536.0,58.943,58.9778,58.9343,58.943,7536.0
2016-12-30 14:00:00,67.7,67.73,67.69,67.69,5762.0,58.9256,58.9517,58.9169,58.9169,5762.0
2016-12-30 14:10:00,67.68,67.73,67.68,67.7,16873.0,58.9082,58.9517,58.9082,58.9256,16873.0
2016-12-30 14:20:00,67.69,67.7,67.65,67.65,5820.0,58.9169,58.9256,58.882,58.882,5820.0
2016-12-30 14:30:00,67.63,67.67,67.61,67.66,7604.0,58.8646,58.8994,58.8472,58.8907,7604.0
2016-12-30 14:40:00,67.66,67.67,67.6,67.6,15266.0,58.8907,58.8994,58.8385,58.8385,15266.0
2016-12-30 14:50:00,67.6,67.62,67.55,67.62,14506.0,58.8385,58.8559,58.795,58.8559,14506.0
2016-12-30 15:00:00,67.61,67.61,67.54,67.56,14816.0,58.8472,58.8472,58.7863,58.8037,14816.0
2016-12-30 15:10:00,67.56,67.61,67.53,67.53,32642.0,58.8037,58.8472,58.7776,58.7776,32642.0
2016-12-30 15:20:00,67.54,67.58,67.51,67.57,26711.0,58.7863,58.8211,58.7602,58.8124,26711.0
2016-12-30 15:30:00,67.58,67.58,67.52,67.52,33452.0,58.8211,58.8211,58.7689,58.7689,33452.0
2016-12-30 15:40:00,67.52,67.52,67.41,67.41,73227.0,58.7689,58.7689,58.6731,58.6731,73227.0
2016-12-30 15:50:00,67.41,67.61,67.39,67.6,223822.0,58.6731,58.8472,58.6557,58.8385,223822.0
2017-01-03 09:30:00,67.85,68.04,67.71,67.84,72170.0,59.0561,59.2215,58.9343,59.0474,72170.0
2017-01-03 09:40:00,67.8,67.9,67.53,67.57,40082.0,59.0126,59.0996,58.7776,58.8124,40082.0
2017-01-03 09:50:00,67.55,67.64,67.46,67.52,73856.0,58.795,58.8733,58.7167,58.7689,73856.0
2017-01-03 10:00:00,67.51,67.8,67.46,67.77,35979.0,58.7602,59.0126,58.7167,58.9865,35979.0
2017-01-03 10:10:00,67.78,67.8,67.65,67.69,47340.0,58.9952,59.0126,58.882,58.9169,47340.0
2017-01-03 10:20:00,67.68,67.68,67.6,67.63,33469.0,58.9082,58.9082,58.8385,58.8646,33469.0
2017-01-03 10:30:00,67.6,67.67,67.5,67.5,62595.0,58.8385,58.8994,58.7515,58.7515,62595.0
2017-01-03 10:40:00,67.49,67.55,67.45,67.5,49298.0,58.7428,58.795,58.708,58.7515,49298.0
2017-01-03 10:50:00,67.49,67.52,67.4,67.42,62210.0,58.7428,58.7689,58.6644,58.6818,62210.0
2017-01-03 11:00:00,67.42,67.47,67.31,67.47,48378.0,58.6818,58.7254,58.5861,58.7254,48378.0
2017-01-03 11:10:00,67.46,67.52,67.4,67.49,32469.0,58.7167,58.7689,58.6644,58.7428,32469.0
2017-01-03 11:20:00,67.5,67.63,67.5,67.56,30543.0,58.7515,58.8646,58.7515,58.8037,30543.0
2017-01-03 11:30:00,67.55,67.58,67.44,67.48,45803.0,58.795,58.8211,58.6993,58.7341,45803.0
2017-01-03 11:40:00,67.47,67.6,67.46,67.51,43132.0,58.7254,58.8385,58.7167,58.7602,43132.0
2017-01-03 11:50:00,67.5,67.6,67.46,67.6,31064.0,58.7515,58.8385,58.7167,58.8385,31064.0
2017-01-03 12:00:00,67.6,67.61,67.52,67.6,22102.0,58.8385,58.8472,58.7689,58.8385,22102.0
2017-01-03 12:10:00,67.6,67.68,67.59,67.61,78080.0,58.8385,58.9082,58.8298,58.8472,78080.0
2017-01-03 12:20:00,67.62,67.62,67.54,67.59,19005.0,58.8559,58.8559,58.7863,58.8298,19005.0
2017-01-03 12:30:00,67.59,67.6,67.42,67.42,52031.0,58.8298,58.8385,58.6818,58.6818,52031.0
2017-01-03 12:40:00,67.42,67.44,67.36,67.44,19827.0,58.6818,58.6993,58.6296,58.6993,19827.0
2017-01-03 12:50:00,67.45,67.45,67.4,67.41,19283.0,58.708,58.708,58.6644,58.6731,19283.0
2017-01-03 13:00:00,67.42,67.5,67.42,67.42,80572.0,58.6818,58.7515,58.6818,58.6818,80572.0
2017-01-03 13:10:00,67.42,67.5,67.37,67.46,118959.0,58.6818,58.7515,58.6383,58.7167,118959.0
2017-01-03 13:20:00,67.46,67.53,67.44,67.48,22323.0,58.7167,58.7776,58.6993,58.7341,22323.0
2017-01-03 13:30:00,67.48,67.52,67.45,67.47,18544.0,58.7341,58.7689,58.708,58.7254,18544.0
2017-01-03 13:40:00,67.46,67.5,67.43,67.46,18378.0,58.7167,58.7515,58.6906,58.7167,18378.0
2017-01-03 13:50:00,67.45,67.5,67.44,67.48,15137.0,58.708,58.7515,58.6993,58.7341,15137.0
2017-01-03 14:00:00,67.49,67.58,67.49,67.56,22562.0,58.7428,58.8211,58.7428,58.8037,22562.0
2017-01-03 14:10:00,67.56,67.64,67.56,67.56,23496.0,58.8037,58.8733,58.8037,58.8037,23496.0
2017-01-03 14:20:00,67.56,67.62,67.55,67.56,24934.0,58.8037,58.8559,58.795,58.8037,24934.0
2017-01-03 14:30:00,67.56,67.58,67.52,67.54,31989.0,58.8037,58.8211,58.7689,58.7863,31989.0
2017-01-03 14:40:00,67.55,67.67,67.55,67.67,26260.0,58.795,58.8994,58.795,58.8994,26260.0
2017-01-03 14:50:00,67.66,67.74,67.66,67.7,51461.0,58.8907,58.9604,58.8907,58.9256,51461.0
2017-01-03 15:00:00,67.7,67.75,67.7,67.73,22286.0,58.9256,58.9691,58.9256,58.9517,22286.0
2017-01-03 15:10:00,67.72,67.73,67.6,67.63,36146.0,58.943,58.9517,58.8385,58.8646,36146.0
2017-01-03 15:20:00,67.62,67.64,67.54,67.61,43100.0,58.8559,58.8733,58.7863,58.8472,43100.0
2017-01-03 15:30:00,67.6,67.71,67.57,67.7,56051.0,58.8385,58.9343,58.8124,58.9256,56051.0
2017-01-03 15:40:00,67.7,67.8,67.69,67.79,89869.0,58.9256,59.0126,58.9169,59.0039,89869.0
2017-01-03 15:50:00,67.79,67.89,67.76,67.87,185679.0,59.0039,59.0909,58.9778,59.0735,185679.0
2017-01-04 09:30:00,67.92,68.23,67.92,68.06,55443.0,59.117,59.3869,59.117,59.2389,55443.0
2017-01-04 09:40:00,68.05,68.22,68.03,68.14,35507.0,59.2302,59.3782,59.2128,59.3085,35507.0
2017-01-04 09:50:00,68.15,68.21,68.14,68.21,34383.0,59.3172,59.3695,59.3085,59.3695,34383.0
2017-01-04 10:00:00,68.22,68.26,68.16,68.25,42922.0,59.3782,59.413,59.3259,59.4043,42922.0
2017-01-04 10:10:00,68.23,68.27,68.2,68.26,26892.0,59.3869,59.4217,59.3608,59.413,26892.0
2017-01-04 10:20:00,68.27,68.32,68.23,68.26,30957.0,59.4217,59.4652,59.3869,59.413,30957.0
2017-01-04 10:30:00,68.25,68.31,68.21,68.27,23746.0,59.4043,59.4565,59.3695,59.4217,23746.0
2017-01-04 10:40:00,68.26,68.35,68.22,68.33,28895.0,59.413,59.4913,59.3782,59.4739,28895.0
2017-01-04 10:50:00,68.34,68.48,68.33,68.45,26449.0,59.4826,59.6045,59.4739,59.5784,26449.0
2017-01-04 11:00:00,68.45,68.49,68.43,68.44,25232.0,59.5784,59.6132,59.5609,59.5696,25232.0
2017-01-04 11:10:00,68.44,68.44,68.38,68.4,17740.0,59.5696,59.5696,59.5174,59.5348,17740.0
2017-01-04 11:20:00,68.4,68.43,68.35,68.38,29631.0,59.5348,59.5609,59.4913,59.5174,29631.0
2017-01-04 11:30:00,68.39,68.43,68.37,68.43,16521.0,59.5261,59.5609,59.5087,59.5609,16521.0
2017-01-04 11:40:00,68.42,68.43,68.32,68.33,84478.0,59.5522,59.5609,59.4652,59.4739,84478.0
2017-01-04 11:50:00,68.32,68.4,68.31,68.37,22458.0,59.4652,59.5348,59.4565,59.5087,22458.0
2017-01-04 12:00:00,68.37,68.41,68.36,68.38,18951.0,59.5087,59.5435,59.5,59.5174,18951.0
2017-01-04 12:10:00,68.39,68.39,68.35,68.36,14995.0,59.5261,59.5261,59.4913,59.5,14995.0
2017-01-04 12:20:00,68.37,68.49,68.36,68.47,22970.0,59.5087,59.6132,59.5,59.5958,22970.0
2017-01-04 12:30:00,68.47,68.48,68.42,68.42,28566.0,59.5958,59.6045,59.5522,59.5522,28566.0
2017-01-04 12:40:00,68.43,68.47,68.41,68.44,20573.0,59.5609,59.5958,59.5435,59.5696,20573.0
2017-01-04 12:50:00,68.44,68.44,68.4,68.4,14494.0,59.5696,59.5696,59.5348,59.5348,14494.0
2017-01-04 13:00:00,68.4,68.41,68.36,68.41,19409.0,59.5348,59.5435,59.5,59.5435,19409.0
2017-01-04 13:10:00,68.4,68.44,68.4,68.4,19995.0,59.5348,59.5696,59.5348,59.5348,19995.0
2017-01-04 13:20:00,68.4,68.44,68.38,68.44,21523.0,59.5348,59.5696,59.5174,59.5696,21523.0
2017-01-04 13:30:00,68.43,68.46,68.42,68.45,18988.0,59.5609,59.5871,59.5522,59.5784,18988.0
2017-01-04 13:40:00,68.45,68.5,68.42,68.49,42059.0,59.5784,59.6219,59.5522,59.6132,42059.0
2017-01-04 13:50:00,68.48,68.53,68.48,68.48,23070.0,59.6045,59.648,59.6045,59.6045,23070.0
2017-01-04 14:00:00,68.48,68.48,68.42,68.44,19771.0,59.6045,59.6045,59.5522,59.5696,19771.0
2017-01-04 14:10:00,68.45,68.46,68.41,68.44,31592.0,59.5784,59.5871,59.5435,59.5696,31592.0
2017-01-04 14:20:00,68.44,68.48,68.38,68.43,50325.0,59.5696,59.6045,59.5174,59.5609,50325.0
2017-01-04 14:30:00,68.42,68.44,68.4,68.42,21829.0,59.5522,59.5696,59.5348,59.5522,21829.0
2017-01-04 14:40:00,68.42,68.44,68.32,68.34,19947.0,59.5522,59.5696,59.4652,59.4826,19947.0
2017-01-04 14:50:00,68.34,68.35,68.27,68.31,16359.0,59.4826,59.4913,59.4217,59.4565,16359.0
2017-01-04 15:00:00,68.31,68.35,68.29,68.35,29240.0,59.4565,59.4913,59.4391,59.4913,29240.0
2017-01-04 15:10:00,68.35,68.39,68.33,68.36,37548.0,59.4913,59.5261,59.4739,59.5,37548.0
2017-01-04 15:20:00,68.35,68.36,68.33,68.36,23261.0,59.4913,59.5,59.4739,59.5,23261.0
2017-01-04 15:30:00,68.36,68.38,68.34,68.37,30373.0,59.5,59.5174,59.4826,59.5087,30373.0
2017-01-04 15:40:00,68.37,68.38,68.3,68.31,68333.0,59.5087,59.5174,59.4478,59.4565,68333.0
2017-01-04 15:50:00,68.31,68.33,68.27,68.29,181714.0,59.4565,59.4739,59.4217,59.4391,181714.0
2017-01-05 09:30:00,68.28,68.3,68.07,68.3,41480.0,59.4304,59.4478,59.2476,59.4478,41480.0
2017-01-05 09:40:00,68.3,68.38,68.25,68.37,29665.0,59.4478,59.5174,59.4043,59.5087,29665.0
2017-01-05 09:50:00,68.37,68.44,68.36,68.4,18489.0,59.5087,59.5696,59.5,59.5348,18489.0
2017-01-05 10:00:00,68.4,68.45,68.39,68.42,19772.0,59.5348,59.5784,59.5261,59.5522,19772.0
2017-01-05 10:10:00,68.42,68.47,68.37,68.37,19971.0,59.5522,59.5958,59.5087,59.5087,19971.0
2017-01-05 10:20:00,68.35,68.5,68.31,68.5,14952.0,59.4913,59.6219,59.4565,59.6219,14952.0
2017-01-05 10:30:00,68.5,68.53,68.41,68.51,28869.0,59.6219,59.648,59.5435,59.6306,28869.0
2017-01-05 10:40:00,68.51,68.51,68.36,68.41,26889.0,59.6306,59.6306,59.5,59.5435,26889.0
2017-01-05 10:50:00,68.41,68.46,68.34,68.46,34118.0,59.5435,59.5871,59.4826,59.5871,34118.0
2017-01-05 11:00:00,68.45,68.48,68.28,68.31,26464.0,59.5784,59.6045,59.4304,59.4565,26464.0
2017-01-05 11:10:00,68.31,68.31,68.23,68.26,26788.0,59.4565,59.4565,59.3869,59.413,26788.0
2017-01-05 11:20:00,68.28,68.29,68.2,68.27,29581.0,59.4304,59.4391,59.3608,59.4217,29581.0
2017-01-05 11:30:00,68.26,68.27,68.13,68.17,26208.0,59.413,59.4217,59.2998,59.3346,26208.0
2017-01-05 11:40:00,68.16,68.16,68.06,68.12,28337.0,59.3259,59.3259,59.2389,59.2911,28337.0
2017-01-05 11:50:00,68.12,68.18,68.09,68.17,38946.0,59.2911,59.3433,59.265,59.3346,38946.0
2017-01-05 12:00:00,68.17,68.24,68.15,68.2,25464.0,59.3346,59.3956,59.3172,59.3608,25464.0
2017-01-05 12:10:00,68.2,68.29,68.19,68.29,21358.0,59.3608,59.4391,59.3521,59.4391,21358.0
2017-01-05 12:20:00,68.28,68.32,68.27,68.3,11491.0,59.4304,59.4652,59.4217,59.4478,11491.0
2017-01-05 12:30:00,68.31,68.31,68.18,68.22,33381.0,59.4565,59.4565,59.3433,59.3782,33381.0
2017-01-05 12:40:00,68.22,68.22,68.12,68.13,17524.0,59.3782,59.3782,59.2911,59.2998,17524.0
2017-01-05 12:50:00,68.13,68.23,68.13,68.21,23650.0,59.2998,59.3869,59.2998,59.3695,23650.0
2017-01-05 13:00:00,68.21,68.3,68.18,68.29,24541.0,59.3695,59.4478,59.3433,59.4391,24541.0
2017-01-05 13:10:00,68.29,68.3,68.24,68.3,20034.0,59.4391,59.4478,59.3956,59.4478,20034.0
2017-01-05 13:20:00,68.3,68.32,68.2,68.21,45777.0,59.4478,59.4652,59.3608,59.3695,45777.0
2017-01-05 13:30:00,68.22,68.24,68.17,68.19,18339.0,59.3782,59.3956,59.3346,59.3521,18339.0
2017-01-05 13:40:00,68.18,68.22,68.18,68.19,15286.0,59.3433,59.3782,59.3433,59.3521,15286.0
2017-01-05 13:50:00,68.19,68.21,68.17,68.21,15391.0,59.3521,59.3695,59.3346,59.3695,15391.0
2017-01-05 14:00:00,68.21,68.3,68.2,68.3,35630.0,59.3695,59.4478,59.3608,59.4478,35630.0
2017-01-05 14:10:00,68.3,68.33,68.28,68.32,27769.0,59.4478,59.4739,59.4304,59.4652,27769.0
2017-01-05 14:20:00,68.32,68.34,68.29,68.3,19482.0,59.4652,59.4826,59.4391,59.4478,19482.0
2017-01-05 14:30:00,68.31,68.31,68.26,68.29,17495.0,59.4565,59.4565,59.413,59.4391,17495.0
2017-01-05 14:40:00,68.3,68.31,68.22,68.25,17937.0,59.4478,59.4565,59.3782,59.4043,17937.0
2017-01-05 14:50:00,68.26,68.26,68.21,68.21,15255.0,59.413,59.413,59.3695,59.3695,15255.0
2017-01-05 15:00:00,68.21,68.31,68.21,68.3,30065.0,59.3695,59.4565,59.3695,59.4478,30065.0
2017-01-05 15:10:00,68.3,68.38,68.29,68.31,51031.0,59.4478,59.5174,59.4391,59.4565,51031.0
2017-01-05 15:20:00,68.31,68.35,68.29,68.35,35169.0,59.4565,59.4913,59.4391,59.4913,35169.0
2017-01-05 15:30:00,68.34,68.35,68.31,68.31,34254.0,59.4826,59.4913,59.4565,59.4565,34254.0
2017-01-05 15:40:00,68.31,68.35,68.26,68.34,57192.0,59.4565,59.4913,59.413,59.4826,57192.0
2017-01-05 15:50:00,68.34,68.36,68.3,68.32,140312.0,59.4826,59.5,59.4478,59.4652,140312.0
2017-01-06 09:30:00,68.4,68.53,68.25,68.39,27706.0,59.5348,59.648,59.4043,59.5261,27706.0
2017-01-06 09:40:00,68.39,68.47,68.33,68.34,19966.0,59.5261,59.5958,59.4739,59.4826,19966.0
2017-01-06 09:50:00,68.35,68.49,68.35,68.48,22153.0,59.4913,59.6132,59.4913,59.6045,22153.0
2017-01-06 10:00:00,68.52,68.55,68.48,68.5,32813.0,59.6393,59.6654,59.6045,59.6219,32813.0
2017-01-06 10:10:00,68.5,68.5,68.37,68.38,12612.0,59.6219,59.6219,59.5087,59.5174,12612.0
2017-01-06 10:20:00,68.36,68.47,68.36,68.47,21987.0,59.5,59.5958,59.5,59.5958,21987.0
2017-01-06 10:30:00,68.47,68.48,68.34,68.36,53329.0,59.5958,59.6045,59.4826,59.5,53329.0
2017-01-06 10:40:00,68.36,68.42,68.36,68.38,66386.0,59.5,59.5522,59.5,59.5174,66386.0
2017-01-06 10:50:00,68.38,68.45,68.35,68.38,78289.0,59.5174,59.5784,59.4913,59.5174,78289.0
2017-01-06 11:00:00,68.39,68.42,68.36,68.4,57408.0,59.5261,59.5522,59.5,59.5348,57408.0
2017-01-06 11:10:00,68.4,68.53,68.37,68.51,157744.0,59.5348,59.648,59.5087,59.6306,157744.0
2017-01-06 11:20:00,68.51,68.7,68.51,68.7,37384.0,59.6306,59.796,59.6306,59.796,37384.0
2017-01-06 11:30:00,68.7,68.75,68.68,68.73,12477.0,59.796,59.8395,59.7785,59.8221,12477.0
2017-01-06 11:40:00,68.74,68.81,68.73,68.8,21479.0,59.8308,59.8917,59.8221,59.883,21479.0
2017-01-06 11:50:00,68.81,68.83,68.75,68.79,17130.0,59.8917,59.9091,59.8395,59.8743,17130.0
2017-01-06 12:00:00,68.78,68.78,68.69,68.73,8507.0,59.8656,59.8656,59.7872,59.8221,8507.0
2017-01-06 12:10:00,68.73,68.74,68.67,68.71,13391.0,59.8221,59.8308,59.7698,59.8047,13391.0
2017-01-06 12:20:00,68.73,68.76,68.71,68.74,10881.0,59.8221,59.8482,59.8047,59.8308,10881.0
2017-01-06 12:30:00,68.75,68.81,68.74,68.76,44116.0,59.8395,59.8917,59.8308,59.8482,44116.0
2017-01-06 12:40:00,68.76,68.82,68.76,68.77,10101.0,59.8482,59.9004,59.8482,59.8569,10101.0
2017-01-06 12:50:00,68.77,68.79,68.74,68.79,10202.0,59.8569,59.8743,59.8308,59.8743,10202.0
2017-01-06 13:00:00,68.79,68.8,68.75,68.75,11422.0,59.8743,59.883,59.8395,59.8395,11422.0
2017-01-06 13:10:00,68.75,68.76,68.71,68.71,15990.0,59.8395,59.8482,59.8047,59.8047,15990.0
2017-01-06 13:20:00,68.71,68.73,68.61,68.62,14273.0,59.8047,59.8221,59.7176,59.7263,14273.0
2017-01-06 13:30:00,68.63,68.67,68.61,68.67,7766.0,59.735,59.7698,59.7176,59.7698,7766.0
2017-01-06 13:40:00,68.67,68.69,68.65,68.65,9572.0,59.7698,59.7872,59.7524,59.7524,9572.0
2017-01-06 13:50:00,68.65,68.71,68.63,68.67,47624.0,59.7524,59.8047,59.735,59.7698,47624.0
2017-01-06 14:00:00,68.67,68.74,68.67,68.71,14718.0,59.7698,59.8308,59.7698,59.8047,14718.0
2017-01-06 14:10:00,68.71,68.75,68.7,68.74,17871.0,59.8047,59.8395,59.796,59.8308,17871.0
2017-01-06 14:20:00,68.73,68.74,68.64,68.67,15593.0,59.8221,59.8308,59.7437,59.7698,15593.0
2017-01-06 14:30:00,68.67,68.7,68.65,68.69,28578.0,59.7698,59.796,59.7524,59.7872,28578.0
2017-01-06 14:40:00,68.69,68.7,68.66,68.69,24621.0,59.7872,59.796,59.7611,59.7872,24621.0
2017-01-06 14:50:00,68.68,68.71,68.67,68.69,10647.0,59.7785,59.8047,59.7698,59.7872,10647.0
2017-01-06 15:00:00,68.69,68.76,68.68,68.76,31101.0,59.7872,59.8482,59.7785,59.8482,31101.0
2017-01-06 15:10:00,68.75,68.77,68.71,68.72,14162.0,59.8395,59.8569,59.8047,59.8134,14162.0
2017-01-06 15:20:00,68.73,68.75,68.71,68.73,19415.0,59.8221,59.8395,59.8047,59.8221,19415.0
2017-01-06 15:30:00,68.73,68.76,68.71,68.73,19433.0,59.8221,59.8482,59.8047,59.8221,19433.0
2017-01-06 15:40:00,68.74,68.8,68.72,68.73,46445.0,59.8308,59.883,59.8134,59.8221,46445.0
2017-01-06 15:50:00,68.73,68.74,68.64,68.66,85742.0,59.8221,59.8308,59.7437,59.7611,85742.0
2017-01-09 09:30:00,68.42,68.43,68.14,68.32,32457.0,59.5522,59.5609,59.3085,59.4652,32457.0
2017-01-09 09:40:00,68.32,68.37,68.16,68.26,19284.0,59.4652,59.5087,59.3259,59.413,19284.0
2017-01-09 09:50:00,68.27,68.37,68.23,68.27,11653.0,59.4217,59.5087,59.3869,59.4217,11653.0
2017-01-09 10:00:00,68.29,68.34,68.23,68.28,13024.0,59.4391,59.4826,59.3869,59.4304,13024.0
2017-01-09 10:10:00,68.27,68.34,68.21,68.29,12863.0,59.4217,59.4826,59.3695,59.4391,12863.0
2017-01-09 10:20:00,68.28,68.37,68.25,68.33,6704.0,59.4304,59.5087,59.4043,59.4739,6704.0
2017-01-09 10:30:00,68.31,68.34,68.24,68.29,21245.0,59.4565,59.4826,59.3956,59.4391,21245.0
2017-01-09 10:40:00,68.27,68.3,68.25,68.26,11794.0,59.4217,59.4478,59.4043,59.413,11794.0
2017-01-09 10:50:00,68.27,68.41,68.27,68.38,15288.0,59.4217,59.5435,59.4217,59.5174,15288.0
2017-01-09 11:00:00,68.38,68.38,68.27,68.3,12160.0,59.5174,59.5174,59.4217,59.4478,12160.0
2017-01-09 11:10:00,68.3,68.32,68.28,68.29,16984.0,59.4478,59.4652,59.4304,59.4391,16984.0
2017-01-09 11:20:00,68.3,68.37,68.3,68.35,18454.0,59.4478,59.5087,59.4478,59.4913,18454.0
2017-01-09 11:30:00,68.34,68.36,68.33,68.36,14333.0,59.4826,59.5,59.4739,59.5,14333.0
2017-01-09 11:40:00,68.36,68.4,68.31,68.38,19350.0,59.5,59.5348,59.4565,59.5174,19350.0
2017-01-09 11:50:00,68.38,68.38,68.33,68.35,9753.0,59.5174,59.5174,59.4739,59.4913,9753.0
2017-01-09 12:00:00,68.34,68.37,68.31,68.36,8642.0,59.4826,59.5087,59.4565,59.5,8642.0
2017-01-09 12:10:00,68.36,68.36,68.22,68.22,9335.0,59.5,59.5,59.3782,59.3782,9335.0
2017-01-09 12:20:00,68.24,68.25,68.21,68.23,9518.0,59.3956,59.4043,59.3695,59.3869,9518.0
2017-01-09 12:30:00,68.23,68.26,68.2,68.2,16543.0,59.3869,59.413,59.3608,59.3608,16543.0
2017-01-09 12:40:00,68.21,68.23,68.18,68.2,10039.0,59.3695,59.3869,59.3433,59.3608,10039.0
2017-01-09 12:50:00,68.19,68.19,68.16,68.19,46377.0,59.3521,59.3521,59.3259,59.3521,46377.0
2017-01-09 13:00:00,68.19,68.19,68.13,68.16,11246.0,59.3521,59.3521,59.2998,59.3259,11246.0
2017-01-09 13:10:00,68.15,68.15,68.11,68.14,13459.0,59.3172,59.3172,59.2824,59.3085,13459.0
2017-01-09 13:20:00,68.15,68.17,68.08,68.09,10388.0,59.3172,59.3346,59.2563,59.265,10388.0
2017-01-09 13:30:00,68.09,68.09,68.05,68.09,11393.0,59.265,59.265,59.2302,59.265,11393.0
2017-01-09 13:40:00,68.09,68.17,68.09,68.16,8154.0,59.265,59.3346,59.265,59.3259,8154.0
2017-01-09 13:50:00,68.15,68.16,68.12,68.14,20741.0,59.3172,59.3259,59.2911,59.3085,20741.0
2017-01-09 14:00:00,68.14,68.17,68.13,68.13,15475.0,59.3085,59.3346,59.2998,59.2998,15475.0
2017-01-09 14:10:00,68.13,68.13,68.06,68.08,7416.0,59.2998,59.2998,59.2389,59.2563,7416.0
2017-01-09 14:20:00,68.08,68.09,68.05,68.06,9633.0,59.2563,59.265,59.2302,59.2389,9633.0
2017-01-09 14:30:00,68.06,68.06,67.98,67.98,12270.0,59.2389,59.2389,59.1693,59.1693,12270.0
2017-01-09 14:40:00,67.98,67.98,67.88,67.93,29021.0,59.1693,59.1693,59.0822,59.1257,29021.0
2017-01-09 14:50:00,67.93,67.93,67.9,67.91,14289.0,59.1257,59.1257,59.0996,59.1083,14289.0
2017-01-09 15:00:00,67.9,67.92,67.89,67.91,24962.0,59.0996,59.117,59.0909,59.1083,24962.0
2017-01-09 15:10:00,67.91,67.97,67.91,67.97,19684.0,59.1083,59.1606,59.1083,59.1606,19684.0
2017-01-09 15:20:00,67.98,68.01,67.96,68.01,34961.0,59.1693,59.1954,59.1519,59.1954,34961.0
2017-01-09 15:30:00,68.01,68.02,67.92,67.94,56908.0,59.1954,59.2041,59.117,59.1345,56908.0
2017-01-09 15:40:00,67.94,67.96,67.88,67.9,47556.0,59.1345,59.1519,59.0822,59.0996,47556.0
2017-01-09 15:50:00,67.9,67.91,67.78,67.81,151301.0,59.0996,59.1083,58.9952,59.0213,151301.0
2017-01-10 09:30:00,67.84,67.84,67.57,67.59,41354.0,59.0474,59.0474,58.8124,58.8298,41354.0
2017-01-10 09:40:00,67.57,67.63,67.46,67.56,14991.0,58.8124,58.8646,58.7167,58.8037,14991.0
2017-01-10 09:50:00,67.57,67.65,67.51,67.62,17131.0,58.8124,58.882,58.7602,58.8559,17131.0
2017-01-10 10:00:00,67.6,67.78,67.6,67.76,49796.0,58.8385,58.9952,58.8385,58.9778,49796.0
2017-01-10 10:10:00,67.75,67.8,67.64,67.71,32029.0,58.9691,59.0126,58.8733,58.9343,32029.0
2017-01-10 10:20:00,67.72,67.83,67.72,67.8,14296.0,58.943,59.0387,58.943,59.0126,14296.0
2017-01-10 10:30:00,67.81,67.86,67.78,67.84,47929.0,59.0213,59.0648,58.9952,59.0474,47929.0
2017-01-10 10:40:00,67.83,67.94,67.79,67.91,44348.0,59.0387,59.1345,59.0039,59.1083,44348.0
2017-01-10 10:50:00,67.9,67.95,67.86,67.86,16809.0,59.0996,59.1432,59.0648,59.0648,16809.0
2017-01-10 11:00:00,67.86,68.02,67.85,68.01,22150.0,59.0648,59.2041,59.0561,59.1954,22150.0
2017-01-10 11:10:00,68.0,68.09,67.99,68.08,16204.0,59.1867,59.265,59.178,59.2563,16204.0
2017-01-10 11:20:00,68.08,68.14,68.07,68.07,23203.0,59.2563,59.3085,59.2476,59.2476,23203.0
2017-01-10 11:30:00,68.08,68.12,68.08,68.12,22823.0,59.2563,59.2911,59.2563,59.2911,22823.0
2017-01-10 11:40:00,68.12,68.16,68.1,68.11,30516.0,59.2911,59.3259,59.2737,59.2824,30516.0
2017-01-10 11:50:00,68.1,68.1,68.05,68.08,15951.0,59.2737,59.2737,59.2302,59.2563,15951.0
2017-01-10 12:00:00,68.08,68.17,68.08,68.17,36422.0,59.2563,59.3346,59.2563,59.3346,36422.0
2017-01-10 12:10:00,68.18,68.29,68.17,68.29,22016.0,59.3433,59.4391,59.3346,59.4391,22016.0
2017-01-10 12:20:00,68.29,68.33,68.27,68.33,24944.0,59.4391,59.4739,59.4217,59.4739,24944.0
2017-01-10 12:30:00,68.32,68.32,68.24,68.26,8380.0,59.4652,59.4652,59.3956,59.413,8380.0
2017-01-10 12:40:00,68.25,68.26,68.17,68.18,7591.0,59.4043,59.413,59.3346,59.3433,7591.0
2017-01-10 12:50:00,68.17,68.19,68.16,68.19,11771.0,59.3346,59.3521,59.3259,59.3521,11771.0
2017-01-10 13:00:00,68.2,68.22,68.17,68.18,32903.0,59.3608,59.3782,59.3346,59.3433,32903.0
2017-01-10 13:10:00,68.18,68.18,68.13,68.14,33213.0,59.3433,59.3433,59.2998,59.3085,33213.0
2017-01-10 13:20:00,68.14,68.14,68.11,68.11,6770.0,59.3085,59.3085,59.2824,59.2824,6770.0
2017-01-10 13:30:00,68.11,68.17,68.1,68.15,22063.0,59.2824,59.3346,59.2737,59.3172,22063.0
2017-01-10 13:40:00,68.15,68.18,68.13,68.15,18525.0,59.3172,59.3433,59.2998,59.3172,18525.0
2017-01-10 13:50:00,68.15,68.15,68.0,68.01,17130.0,59.3172,59.3172,59.1867,59.1954,17130.0
2017-01-10 14:00:00,68.0,68.0,67.93,67.96,15143.0,59.1867,59.1867,59.1257,59.1519,15143.0
2017-01-10 14:10:00,67.96,67.98,67.95,67.98,18921.0,59.1519,59.1693,59.1432,59.1693,18921.0
2017-01-10 14:20:00,67.99,68.02,67.83,67.84,102422.0,59.178,59.2041,59.0387,59.0474,102422.0
2017-01-10 14:30:00,67.84,67.91,67.83,67.86,21019.0,59.0474,59.1083,59.0387,59.0648,21019.0
2017-01-10 14:40:00,67.86,67.87,67.81,67.82,16751.0,59.0648,59.0735,59.0213,59.03,16751.0
2017-01-10 14:50:00,67.81,67.82,67.74,67.76,19808.0,59.0213,59.03,58.9604,58.9778,19808.0
2017-01-10 15:00:00,67.75,67.79,67.75,67.77,16925.0,58.9691,59.0039,58.9691,58.9865,16925.0
2017-01-10 15:10:00,67.77,67.78,67.73,67.76,34219.0,58.9865,58.9952,58.9517,58.9778,34219.0
2017-01-10 15:20:00,67.76,67.79,67.66,67.67,36389.0,58.9778,59.0039,58.8907,58.8994,36389.0
2017-01-10 15:30:00,67.67,67.72,67.66,67.68,66672.0,58.8994,58.943,58.8907,58.9082,66672.0
2017-01-10 15:40:00,67.67,67.68,67.56,67.57,104765.0,58.8994,58.9082,58.8037,58.8124,104765.0
2017-01-10 15:50:00,67.57,67.61,67.5,67.51,190271.0,58.8124,58.8472,58.7515,58.7602,190271.0
2017-01-11 09:30:00,67.4,67.61,67.25,67.53,140933.0,58.6644,58.8472,58.5339,58.7776,140933.0
2017-01-11 09:40:00,67.54,67.63,67.52,67.57,46578.0,58.7863,58.8646,58.7689,58.8124,46578.0
2017-01-11 09:50:00,67.55,67.68,67.45,67.57,31574.0,58.795,58.9082,58.708,58.8124,31574.0
2017-01-11 10:00:00,67.58,67.62,67.55,67.56,23353.0,58.8211,58.8559,58.795,58.8037,23353.0
2017-01-11 10:10:00,67.55,67.57,67.37,67.41,24397.0,58.795,58.8124,58.6383,58.6731,24397.0
2017-01-11 10:20:00,67.4,67.47,67.4,67.44,30113.0,58.6644,58.7254,58.6644,58.6993,30113.0
2017-01-11 10:30:00,67.42,67.49,67.41,67.45,37337.0,58.6818,58.7428,58.6731,58.708,37337.0
2017-01-11 10:40:00,67.45,67.46,67.42,67.44,23522.0,58.708,58.7167,58.6818,58.6993,23522.0
2017-01-11 10:50:00,67.44,67.46,67.36,67.41,37218.0,58.6993,58.7167,58.6296,58.6731,37218.0
2017-01-11 11:00:00,67.42,67.47,67.36,67.43,52488.0,58.6818,58.7254,58.6296,58.6906,52488.0
2017-01-11 11:10:00,67.43,67.49,67.38,67.42,26515.0,58.6906,58.7428,58.647,58.6818,26515.0
2017-01-11 11:20:00,67.42,67.49,67.24,67.25,44383.0,58.6818,58.7428,58.5252,58.5339,44383.0
2017-01-11 11:30:00,67.23,67.23,67.07,67.19,26193.0,58.5165,58.5165,58.3772,58.4817,26193.0
2017-01-11 11:40:00,67.18,67.18,67.09,67.13,26028.0,58.473,58.473,58.3946,58.4294,26028.0
2017-01-11 11:50:00,67.13,67.2,67.08,67.17,29038.0,58.4294,58.4904,58.3859,58.4643,29038.0
2017-01-11 12:00:00,67.17,67.22,67.11,67.18,45914.0,58.4643,58.5078,58.412,58.473,45914.0
2017-01-11 12:10:00,67.19,67.25,67.11,67.19,46818.0,58.4817,58.5339,58.412,58.4817,46818.0
2017-01-11 12:20:00,67.19,67.3,67.09,67.28,24099.0,58.4817,58.5774,58.3946,58.56,24099.0
2017-01-11 12:30:00,67.29,67.32,67.15,67.2,30364.0,58.5687,58.5948,58.4468,58.4904,30364.0
2017-01-11 12:40:00,67.2,67.2,67.05,67.12,20299.0,58.4904,58.4904,58.3598,58.4207,20299.0
2017-01-11 12:50:00,67.1,67.2,67.1,67.17,16099.0,58.4033,58.4904,58.4033,58.4643,16099.0
2017-01-11 13:00:00,67.17,67.2,67.12,67.12,31703.0,58.4643,58.4904,58.4207,58.4207,31703.0
2017-01-11 13:10:00,67.12,67.13,66.96,67.04,26621.0,58.4207,58.4294,58.2815,58.3511,26621.0
2017-01-11 13:20:00,67.03,67.11,66.97,66.98,24414.0,58.3424,58.412,58.2902,58.2989,24414.0
2017-01-11 13:30:00,66.98,67.13,66.98,67.12,61396.0,58.2989,58.4294,58.2989,58.4207,61396.0
2017-01-11 13:40:00,67.11,67.26,67.08,67.21,67541.0,58.412,58.5426,58.3859,58.4991,67541.0
2017-01-11 13:50:00,67.21,67.31,67.19,67.2,26897.0,58.4991,58.5861,58.4817,58.4904,26897.0
2017-01-11 14:00:00,67.2,67.27,67.19,67.22,38833.0,58.4904,58.5513,58.4817,58.5078,38833.0
2017-01-11 14:10:00,67.22,67.32,67.21,67.27,45938.0,58.5078,58.5948,58.4991,58.5513,45938.0
2017-01-11 14:20:00,67.28,67.3,67.23,67.24,44282.0,58.56,58.5774,58.5165,58.5252,44282.0
2017-01-11 14:30:00,67.24,67.31,67.22,67.31,36869.0,58.5252,58.5861,58.5078,58.5861,36869.0
2017-01-11 14:40:00,67.31,67.35,67.26,67.29,28717.0,58.5861,58.6209,58.5426,58.5687,28717.0
2017-01-11 14:50:00,67.3,67.31,67.23,67.24,25027.0,58.5774,58.5861,58.5165,58.5252,25027.0
2017-01-11 15:00:00,67.25,67.32,67.24,67.25,63863.0,58.5339,58.5948,58.5252,58.5339,63863.0
2017-01-11 15:10:00,67.24,67.26,67.18,67.22,73146.0,58.5252,58.5426,58.473,58.5078,73146.0
2017-01-11 15:20:00,67.22,67.24,67.18,67.22,41111.0,58.5078,58.5252,58.473,58.5078,41111.0
2017-01-11 15:30:00,67.23,67.36,67.2,67.35,62527.0,58.5165,58.6296,58.4904,58.6209,62527.0
2017-01-11 15:40:00,67.35,67.48,67.32,67.48,95406.0,58.6209,58.7341,58.5948,58.7341,95406.0
2017-01-11 15:50:00,67.47,67.48,67.41,67.44,138126.0,58.7254,58.7341,58.6731,58.6993,138126.0
2017-01-12 09:30:00,67.14,67.35,66.75,67.17,45726.0,58.4381,58.6209,58.0987,58.4643,45726.0
2017-01-12 09:40:00,67.17,67.45,67.13,67.31,28959.0,58.4643,58.708,58.4294,58.5861,28959.0
2017-01-12 09:50:00,67.28,67.3,67.17,67.24,18302.0,58.56,58.5774,58.4643,58.5252,18302.0
2017-01-12 10:00:00,67.22,67.25,67.07,67.09,33913.0,58.5078,58.5339,58.3772,58.3946,33913.0
2017-01-12 10:10:00,67.11,67.17,67.07,67.14,34427.0,58.412,58.4643,58.3772,58.4381,34427.0
2017-01-12 10:20:00,67.11,67.29,67.1,67.29,27680.0,58.412,58.5687,58.4033,58.5687,27680.0
2017-01-12 10:30:00,67.29,67.3,67.22,67.28,67673.0,58.5687,58.5774,58.5078,58.56,67673.0
2017-01-12 10:40:00,67.28,67.36,67.25,67.33,30334.0,58.56,58.6296,58.5339,58.6035,30334.0
2017-01-12 10:50:00,67.34,67.45,67.33,67.42,40820.0,58.6122,58.708,58.6035,58.6818,40820.0
2017-01-12 11:00:00,67.41,67.42,67.36,67.39,35194.0,58.6731,58.6818,58.6296,58.6557,35194.0
2017-01-12 11:10:00,67.39,67.44,67.34,67.36,19019.0,58.6557,58.6993,58.6122,58.6296,19019.0
2017-01-12 11:20:00,67.35,67.48,67.34,67.46,23519.0,58.6209,58.7341,58.6122,58.7167,23519.0
2017-01-12 11:30:00,67.47,67.48,67.34,67.44,226953.0,58.7254,58.7341,58.6122,58.6993,226953.0
2017-01-12 11:40:00,67.42,67.42,67.27,67.29,22132.0,58.6818,58.6818,58.5513,58.5687,22132.0
2017-01-12 11:50:00,67.29,67.32,67.2,67.23,44310.0,58.5687,58.5948,58.4904,58.5165,44310.0
2017-01-12 12:00:00,67.23,67.31,67.21,67.27,27967.0,58.5165,58.5861,58.4991,58.5513,27967.0
2017-01-12 12:10:00,67.27,67.42,67.27,67.4,27954.0,58.5513,58.6818,58.5513,58.6644,27954.0
2017-01-12 12:20:00,67.41,67.46,67.41,67.44,16455.0,58.6731,58.7167,58.6731,58.6993,16455.0
2017-01-12 12:30:00,67.45,67.57,67.45,67.51,28740.0,58.708,58.8124,58.708,58.7602,28740.0
2017-01-12 12:40:00,67.51,67.53,67.39,67.39,41245.0,58.7602,58.7776,58.6557,58.6557,41245.0
2017-01-12 12:50:00,67.39,67.44,67.38,67.42,13540.0,58.6557,58.6993,58.647,58.6818,13540.0
2017-01-12 13:00:00,67.43,67.5,67.42,67.48,21923.0,58.6906,58.7515,58.6818,58.7341,21923.0
2017-01-12 13:10:00,67.48,67.5,67.44,67.44,14155.0,58.7341,58.7515,58.6993,58.6993,14155.0
2017-01-12 13:20:00,67.45,67.46,67.38,67.46,25194.0,58.708,58.7167,58.647,58.7167,25194.0
2017-01-12 13:30:00,67.46,67.47,67.38,67.43,27452.0,58.7167,58.7254,58.647,58.6906,27452.0
2017-01-12 13:40:00,67.43,67.51,67.43,67.49,27017.0,58.6906,58.7602,58.6906,58.7428,27017.0
2017-01-12 13:50:00,67.5,67.5,67.4,67.43,24942.0,58.7515,58.7515,58.6644,58.6906,24942.0
2017-01-12 14:00:00,67.44,67.46,67.39,67.43,37623.0,58.6993,58.7167,58.6557,58.6906,37623.0
2017-01-12 14:10:00,67.43,67.51,67.41,67.48,115673.0,58.6906,58.7602,58.6731,58.7341,115673.0
2017-01-12 14:20:00,67.48,67.58,67.47,67.58,45108.0,58.7341,58.8211,58.7254,58.8211,45108.0
2017-01-12 14:30:00,67.57,67.65,67.55,67.6,95574.0,58.8124,58.882,58.795,58.8385,95574.0
2017-01-12 14:40:00,67.6,67.6,67.45,67.45,27643.0,58.8385,58.8385,58.708,58.708,27643.0
2017-01-12 14:50:00,67.44,67.54,67.44,67.54,20350.0,58.6993,58.7863,58.6993,58.7863,20350.0
2017-01-12 15:00:00,67.54,67.56,67.49,67.56,32301.0,58.7863,58.8037,58.7428,58.8037,32301.0
2017-01-12 15:10:00,67.55,67.58,67.53,67.56,45565.0,58.795,58.8211,58.7776,58.8037,45565.0
2017-01-12 15:20:00,67.57,67.61,67.56,67.61,30193.0,58.8124,58.8472,58.8037,58.8472,30193.0
2017-01-12 15:30:00,67.61,67.66,67.6,67.64,48114.0,58.8472,58.8907,58.8385,58.8733,48114.0
2017-01-12 15:40:00,67.64,67.64,67.59,67.62,73296.0,58.8733,58.8733,58.8298,58.8559,73296.0
2017-01-12 15:50:00,67.62,67.63,67.55,67.59,173769.0,58.8559,58.8646,58.795,58.8298,173769.0
2017-01-13 09:30:00,67.69,68.1,67.68,67.9,23406.0,58.9169,59.2737,58.9082,59.0996,23406.0
2017-01-13 09:40:00,67.98,68.0,67.86,67.91,11086.0,59.1693,59.1867,59.0648,59.1083,11086.0
2017-01-13 09:50:00,67.89,68.0,67.87,67.91,14919.0,59.0909,59.1867,59.0735,59.1083,14919.0
2017-01-13 10:00:00,67.92,68.05,67.86,68.01,22299.0,59.117,59.2302,59.0648,59.1954,22299.0
2017-01-13 10:10:00,68.02,68.03,67.93,67.96,14389.0,59.2041,59.2128,59.1257,59.1519,14389.0
2017-01-13 10:20:00,67.96,68.02,67.86,67.98,13716.0,59.1519,59.2041,59.0648,59.1693,13716.0
2017-01-13 10:30:00,67.97,68.03,67.94,67.96,12032.0,59.1606,59.2128,59.1345,59.1519,12032.0
2017-01-13 10:40:00,67.96,68.05,67.94,68.04,17686.0,59.1519,59.2302,59.1345,59.2215,17686.0
2017-01-13 10:50:00,68.03,68.07,67.98,68.02,13510.0,59.2128,59.2476,59.1693,59.2041,13510.0
2017-01-13 11:00:00,68.02,68.06,67.98,68.01,12034.0,59.2041,59.2389,59.1693,59.1954,12034.0
2017-01-13 11:10:00,68.01,68.04,67.97,68.02,14951.0,59.1954,59.2215,59.1606,59.2041,14951.0
2017-01-13 11:20:00,68.02,68.1,68.01,68.08,18252.0,59.2041,59.2737,59.1954,59.2563,18252.0
2017-01-13 11:30:00,68.08,68.1,68.06,68.09,14466.0,59.2563,59.2737,59.2389,59.265,14466.0
2017-01-13 11:40:00,68.08,68.09,67.9,67.96,27925.0,59.2563,59.265,59.0996,59.1519,27925.0
2017-01-13 11:50:00,67.96,68.0,67.93,67.98,12281.0,59.1519,59.1867,59.1257,59.1693,12281.0
2017-01-13 12:00:00,67.98,68.0,67.93,67.96,11149.0,59.1693,59.1867,59.1257,59.1519,11149.0
2017-01-13 12:10:00,67.96,67.97,67.8,67.85,18902.0,59.1519,59.1606,59.0126,59.0561,18902.0
2017-01-13 12:20:00,67.86,67.88,67.83,67.84,14896.0,59.0648,59.0822,59.0387,59.0474,14896.0
2017-01-13 12:30:00,67.85,67.86,67.79,67.8,21504.0,59.0561,59.0648,59.0039,59.0126,21504.0
2017-01-13 12:40:00,67.8,67.81,67.74,67.77,14998.0,59.0126,59.0213,58.9604,58.9865,14998.0
2017-01-13 12:50:00,67.76,67.82,67.75,67.79,13573.0,58.9778,59.03,58.9691,59.0039,13573.0
2017-01-13 13:00:00,67.79,67.82,67.77,67.77,11326.0,59.0039,59.03,58.9865,58.9865,11326.0
2017-01-13 13:10:00,67.77,67.79,67.75,67.78,13838.0,58.9865,59.0039,58.9691,58.9952,13838.0
2017-01-13 13:20:00,67.77,67.81,67.77,67.77,8747.0,58.9865,59.0213,58.9865,58.9865,8747.0
2017-01-13 13:30:00,67.77,67.8,67.74,67.8,19719.0,58.9865,59.0126,58.9604,59.0126,19719.0
2017-01-13 13:40:00,67.8,67.8,67.75,67.76,14112.0,59.0126,59.0126,58.9691,58.9778,14112.0
2017-01-13 13:50:00,67.77,67.83,67.77,67.83,17352.0,58.9865,59.0387,58.9865,59.0387,17352.0
2017-01-13 14:00:00,67.83,67.88,67.8,67.82,25338.0,59.0387,59.0822,59.0126,59.03,25338.0
2017-01-13 14:10:00,67.83,67.84,67.75,67.79,21258.0,59.0387,59.0474,58.9691,59.0039,21258.0
2017-01-13 14:20:00,67.8,67.82,67.74,67.74,14264.0,59.0126,59.03,58.9604,58.9604,14264.0
2017-01-13 14:30:00,67.73,67.83,67.73,67.81,13972.0,58.9517,59.0387,58.9517,59.0213,13972.0
2017-01-13 14:40:00,67.8,67.82,67.78,67.81,19418.0,59.0126,59.03,58.9952,59.0213,19418.0
2017-01-13 14:50:00,67.81,67.86,67.78,67.86,17796.0,59.0213,59.0648,58.9952,59.0648,17796.0
2017-01-13 15:00:00,67.84,67.85,67.77,67.78,19391.0,59.0474,59.0561,58.9865,58.9952,19391.0
2017-01-13 15:10:00,67.78,67.78,67.73,67.76,29661.0,58.9952,58.9952,58.9517,58.9778,29661.0
2017-01-13 15:20:00,67.76,67.78,67.72,67.73,22460.0,58.9778,58.9952,58.943,58.9517,22460.0
2017-01-13 15:30:00,67.72,67.76,67.7,67.74,38966.0,58.943,58.9778,58.9256,58.9604,38966.0
2017-01-13 15:40:00,67.75,67.81,67.73,67.78,72259.0,58.9691,59.0213,58.9517,58.9952,72259.0
2017-01-13 15:50:00,67.78,67.8,67.71,67.74,127462.0,58.9952,59.0126,58.9343,58.9604,127462.0
2017-01-17 09:30:00,67.4,67.52,67.27,67.31,45365.0,58.6644,58.7689,58.5513,58.5861,45365.0
2017-01-17 09:40:00,67.29,67.29,67.16,67.26,28575.0,58.5687,58.5687,58.4555,58.5426,28575.0
2017-01-17 09:50:00,67.3,67.45,67.21,67.37,30413.0,58.5774,58.708,58.4991,58.6383,30413.0
2017-01-17 10:00:00,67.39,67.6,67.35,67.59,19997.0,58.6557,58.8385,58.6209,58.8298,19997.0
2017-01-17 10:10:00,67.59,67.65,67.51,67.54,21158.0,58.8298,58.882,58.7602,58.7863,21158.0
2017-01-17 10:20:00,67.54,67.61,67.52,67.54,21002.0,58.7863,58.8472,58.7689,58.7863,21002.0
2017-01-17 10:30:00,67.54,67.59,67.51,67.59,14517.0,58.7863,58.8298,58.7602,58.8298,14517.0
2017-01-17 10:40:00,67.59,67.63,67.52,67.52,26342.0,58.8298,58.8646,58.7689,58.7689,26342.0
2017-01-17 10:50:00,67.54,67.54,67.47,67.51,8831.0,58.7863,58.7863,58.7254,58.7602,8831.0
2017-01-17 11:00:00,67.5,67.53,67.47,67.53,13473.0,58.7515,58.7776,58.7254,58.7776,13473.0
2017-01-17 11:10:00,67.53,67.56,67.48,67.56,23492.0,58.7776,58.8037,58.7341,58.8037,23492.0
2017-01-17 11:20:00,67.56,67.59,67.52,67.59,20124.0,58.8037,58.8298,58.7689,58.8298,20124.0
2017-01-17 11:30:00,67.59,67.68,67.58,67.66,11422.0,58.8298,58.9082,58.8211,58.8907,11422.0
2017-01-17 11:40:00,67.67,67.78,67.67,67.77,16143.0,58.8994,58.9952,58.8994,58.9865,16143.0
2017-01-17 11:50:00,67.77,67.84,67.75,67.8,14187.0,58.9865,59.0474,58.9691,59.0126,14187.0
2017-01-17 12:00:00,67.8,67.92,67.8,67.91,17863.0,59.0126,59.117,59.0126,59.1083,17863.0
2017-01-17 12:10:00,67.92,67.96,67.89,67.91,37540.0,59.117,59.1519,59.0909,59.1083,37540.0
2017-01-17 12:20:00,67.9,67.93,67.85,67.92,12238.0,59.0996,59.1257,59.0561,59.117,12238.0
2017-01-17 12:30:00,67.92,67.97,67.9,67.96,23628.0,59.117,59.1606,59.0996,59.1519,23628.0
2017-01-17 12:40:00,67.96,68.0,67.91,67.94,25633.0,59.1519,59.1867,59.1083,59.1345,25633.0
2017-01-17 12:50:00,67.93,68.02,67.92,67.94,18986.0,59.1257,59.2041,59.117,59.1345,18986.0
2017-01-17 13:00:00,67.94,67.96,67.9,67.95,12905.0,59.1345,59.1519,59.0996,59.1432,12905.0
2017-01-17 13:10:00,67.95,67.96,67.89,67.93,19776.0,59.1432,59.1519,59.0909,59.1257,19776.0
2017-01-17 13:20:00,67.93,67.94,67.84,67.85,11853.0,59.1257,59.1345,59.0474,59.0561,11853.0
2017-01-17 13:30:00,67.85,67.88,67.84,67.84,9302.0,59.0561,59.0822,59.0474,59.0474,9302.0
2017-01-17 13:40:00,67.85,67.9,67.8,67.89,16132.0,59.0561,59.0996,59.0126,59.0909,16132.0
2017-01-17 13:50:00,67.88,67.89,67.82,67.84,12519.0,59.0822,59.0909,59.03,59.0474,12519.0
2017-01-17 14:00:00,67.84,67.88,67.81,67.88,14336.0,59.0474,59.0822,59.0213,59.0822,14336.0
2017-01-17 14:10:00,67.87,67.88,67.84,67.84,18935.0,59.0735,59.0822,59.0474,59.0474,18935.0
2017-01-17 14:20:00,67.82,67.82,67.7,67.72,24297.0,59.03,59.03,58.9256,58.943,24297.0
2017-01-17 14:30:00,67.71,67.73,67.57,67.61,17125.0,58.9343,58.9517,58.8124,58.8472,17125.0
2017-01-17 14:40:00,67.6,67.62,67.54,67.6,14342.0,58.8385,58.8559,58.7863,58.8385,14342.0
2017-01-17 14:50:00,67.59,67.59,67.51,67.55,18300.0,58.8298,58.8298,58.7602,58.795,18300.0
2017-01-17 15:00:00,67.56,67.6,67.54,67.55,23511.0,58.8037,58.8385,58.7863,58.795,23511.0
2017-01-17 15:10:00,67.54,67.61,67.54,67.61,14468.0,58.7863,58.8472,58.7863,58.8472,14468.0
2017-01-17 15:20:00,67.61,67.66,67.61,67.63,29341.0,58.8472,58.8907,58.8472,58.8646,29341.0
2017-01-17 15:30:00,67.62,67.7,67.59,67.67,46291.0,58.8559,58.9256,58.8298,58.8994,46291.0
2017-01-17 15:40:00,67.67,67.68,67.62,67.63,40802.0,58.8994,58.9082,58.8559,58.8646,40802.0
2017-01-17 15:50:00,67.64,67.67,67.6,67.65,103949.0,58.8733,58.8994,58.8385,58.882,103949.0
2017-01-18 09:30:00,67.85,68.1,67.58,67.78,40679.0,59.0561,59.2737,58.8211,58.9952,40679.0
2017-01-18 09:40:00,67.71,67.98,67.71,67.83,24480.0,58.9343,59.1693,58.9343,59.0387,24480.0
2017-01-18 09:50:00,67.81,68.04,67.73,67.99,26340.0,59.0213,59.2215,58.9517,59.178,26340.0
2017-01-18 10:00:00,68.02,68.05,67.96,68.04,33563.0,59.2041,59.2302,59.1519,59.2215,33563.0
2017-01-18 10:10:00,68.04,68.09,68.0,68.03,27825.0,59.2215,59.265,59.1867,59.2128,27825.0
2017-01-18 10:20:00,68.02,68.13,67.99,68.13,23915.0,59.2041,59.2998,59.178,59.2998,23915.0
2017-01-18 10:30:00,68.12,68.15,68.09,68.14,21729.0,59.2911,59.3172,59.265,59.3085,21729.0
2017-01-18 10:40:00,68.15,68.15,68.01,68.03,21780.0,59.3172,59.3172,59.1954,59.2128,21780.0
2017-01-18 10:50:00,68.03,68.13,67.99,68.13,17523.0,59.2128,59.2998,59.178,59.2998,17523.0
2017-01-18 11:00:00,68.13,68.23,68.09,68.21,32895.0,59.2998,59.3869,59.265,59.3695,32895.0
2017-01-18 11:10:00,68.22,68.28,68.17,68.22,29958.0,59.3782,59.4304,59.3346,59.3782,29958.0
2017-01-18 11:20:00,68.22,68.27,68.21,68.25,24310.0,59.3782,59.4217,59.3695,59.4043,24310.0
2017-01-18 11:30:00,68.25,68.27,68.22,68.23,21502.0,59.4043,59.4217,59.3782,59.3869,21502.0
2017-01-18 11:40:00,68.23,68.27,68.19,68.27,28493.0,59.3869,59.4217,59.3521,59.4217,28493.0
2017-01-18 11:50:00,68.26,68.26,68.16,68.18,21191.0,59.413,59.413,59.3259,59.3433,21191.0
2017-01-18 12:00:00,68.18,68.24,68.16,68.24,20349.0,59.3433,59.3956,59.3259,59.3956,20349.0
2017-01-18 12:10:00,68.25,68.27,68.17,68.18,29422.0,59.4043,59.4217,59.3346,59.3433,29422.0
2017-01-18 12:20:00,68.18,68.21,68.14,68.15,15068.0,59.3433,59.3695,59.3085,59.3172,15068.0
2017-01-18 12:30:00,68.16,68.21,68.14,68.17,19772.0,59.3259,59.3695,59.3085,59.3346,19772.0
2017-01-18 12:40:00,68.17,68.17,68.11,68.11,22648.0,59.3346,59.3346,59.2824,59.2824,22648.0
2017-01-18 12:50:00,68.11,68.14,68.1,68.12,27373.0,59.2824,59.3085,59.2737,59.2911,27373.0
2017-01-18 13:00:00,68.12,68.19,68.1,68.17,28205.0,59.2911,59.3521,59.2737,59.3346,28205.0
2017-01-18 13:10:00,68.16,68.16,68.1,68.13,17898.0,59.3259,59.3259,59.2737,59.2998,17898.0
2017-01-18 13:20:00,68.13,68.13,68.09,68.1,17169.0,59.2998,59.2998,59.265,59.2737,17169.0
2017-01-18 13:30:00,68.11,68.14,68.1,68.13,22221.0,59.2824,59.3085,59.2737,59.2998,22221.0
2017-01-18 13:40:00,68.13,68.16,68.1,68.12,21036.0,59.2998,59.3259,59.2737,59.2911,21036.0
2017-01-18 13:50:00,68.11,68.12,68.07,68.08,30984.0,59.2824,59.2911,59.2476,59.2563,30984.0
2017-01-18 14:00:00,68.08,68.15,68.07,68.14,25302.0,59.2563,59.3172,59.2476,59.3085,25302.0
2017-01-18 14:10:00,68.14,68.19,68.09,68.18,20740.0,59.3085,59.3521,59.265,59.3433,20740.0
2017-01-18 14:20:00,68.18,68.19,68.13,68.13,18575.0,59.3433,59.3521,59.2998,59.2998,18575.0
2017-01-18 14:30:00,68.13,68.13,68.05,68.06,14616.0,59.2998,59.2998,59.2302,59.2389,14616.0
2017-01-18 14:40:00,68.06,68.11,68.06,68.07,26658.0,59.2389,59.2824,59.2389,59.2476,26658.0
2017-01-18 14:50:00,68.06,68.14,68.06,68.1,22493.0,59.2389,59.3085,59.2389,59.2737,22493.0
2017-01-18 15:00:00,68.09,68.09,67.97,68.0,36431.0,59.265,59.265,59.1606,59.1867,36431.0
2017-01-18 15:10:00,68.01,68.07,68.0,68.06,27199.0,59.1954,59.2476,59.1867,59.2389,27199.0
2017-01-18 15:20:00,68.06,68.07,68.02,68.03,25770.0,59.2389,59.2476,59.2041,59.2128,25770.0
2017-01-18 15:30:00,68.03,68.11,68.03,68.1,45753.0,59.2128,59.2824,59.2128,59.2737,45753.0
2017-01-18 15:40:00,68.09,68.12,68.07,68.11,67344.0,59.265,59.2911,59.2476,59.2824,67344.0
2017-01-18 15:50:00,68.11,68.2,68.11,68.17,148707.0,59.2824,59.3608,59.2824,59.3346,148707.0
2017-01-19 09:30:00,68.32,68.32,68.16,68.17,48472.0,59.4652,59.4652,59.3259,59.3346,48472.0
2017-01-19 09:40:00,68.15,68.16,68.02,68.05,19409.0,59.3172,59.3259,59.2041,59.2302,19409.0
2017-01-19 09:50:00,68.04,68.08,67.94,67.99,12942.0,59.2215,59.2563,59.1345,59.178,12942.0
2017-01-19 10:00:00,67.99,67.99,67.85,67.87,28359.0,59.178,59.178,59.0561,59.0735,28359.0
2017-01-19 10:10:00,67.85,67.89,67.81,67.84,14485.0,59.0561,59.0909,59.0213,59.0474,14485.0
2017-01-19 10:20:00,67.85,67.92,67.8,67.91,15930.0,59.0561,59.117,59.0126,59.1083,15930.0
2017-01-19 10:30:00,67.94,67.94,67.85,67.9,9937.0,59.1345,59.1345,59.0561,59.0996,9937.0
2017-01-19 10:40:00,67.89,67.92,67.83,67.87,10769.0,59.0909,59.117,59.0387,59.0735,10769.0
2017-01-19 10:50:00,67.87,67.98,67.87,67.96,29411.0,59.0735,59.1693,59.0735,59.1519,29411.0
2017-01-19 11:00:00,67.96,68.01,67.88,67.89,35119.0,59.1519,59.1954,59.0822,59.0909,35119.0
2017-01-19 11:10:00,67.89,68.01,67.89,67.97,31496.0,59.0909,59.1954,59.0909,59.1606,31496.0
2017-01-19 11:20:00,67.97,67.98,67.84,67.84,56626.0,59.1606,59.1693,59.0474,59.0474,56626.0
2017-01-19 11:30:00,67.85,67.86,67.77,67.8,23157.0,59.0561,59.0648,58.9865,59.0126,23157.0
2017-01-19 11:40:00,67.8,67.87,67.79,67.86,17033.0,59.0126,59.0735,59.0039,59.0648,17033.0
2017-01-19 11:50:00,67.86,67.92,67.85,67.9,18128.0,59.0648,59.117,59.0561,59.0996,18128.0
2017-01-19 12:00:00,67.91,67.93,67.88,67.9,13069.0,59.1083,59.1257,59.0822,59.0996,13069.0
2017-01-19 12:10:00,67.91,67.96,67.91,67.95,12712.0,59.1083,59.1519,59.1083,59.1432,12712.0
2017-01-19 12:20:00,67.95,67.95,67.88,67.91,18433.0,59.1432,59.1432,59.0822,59.1083,18433.0
2017-01-19 12:30:00,67.91,67.92,67.82,67.82,15133.0,59.1083,59.117,59.03,59.03,15133.0
2017-01-19 12:40:00,67.83,67.85,67.78,67.82,16943.0,59.0387,59.0561,58.9952,59.03,16943.0
2017-01-19 12:50:00,67.83,67.93,67.82,67.91,15233.0,59.0387,59.1257,59.03,59.1083,15233.0
2017-01-19 13:00:00,67.91,67.93,67.81,67.82,27070.0,59.1083,59.1257,59.0213,59.03,27070.0
2017-01-19 13:10:00,67.83,67.85,67.77,67.78,23554.0,59.0387,59.0561,58.9865,58.9952,23554.0
2017-01-19 13:20:00,67.78,67.8,67.7,67.71,16594.0,58.9952,59.0126,58.9256,58.9343,16594.0
2017-01-19 13:30:00,67.7,67.74,67.66,67.68,27080.0,58.9256,58.9604,58.8907,58.9082,27080.0
2017-01-19 13:40:00,67.67,67.68,67.63,67.67,20324.0,58.8994,58.9082,58.8646,58.8994,20324.0
2017-01-19 13:50:00,67.67,67.67,67.56,67.65,38026.0,58.8994,58.8994,58.8037,58.882,38026.0
2017-01-19 14:00:00,67.65,67.67,67.4,67.41,70700.0,58.882,58.8994,58.6644,58.6731,70700.0
2017-01-19 14:10:00,67.45,67.5,67.34,67.36,27045.0,58.708,58.7515,58.6122,58.6296,27045.0
2017-01-19 14:20:00,67.36,67.47,67.33,67.44,24356.0,58.6296,58.7254,58.6035,58.6993,24356.0
2017-01-19 14:30:00,67.44,67.47,67.37,67.39,14848.0,58.6993,58.7254,58.6383,58.6557,14848.0
2017-01-19 14:40:00,67.4,67.44,67.37,67.4,28620.0,58.6644,58.6993,58.6383,58.6644,28620.0
2017-01-19 14:50:00,67.41,67.49,67.4,67.41,33147.0,58.6731,58.7428,58.6644,58.6731,33147.0
2017-01-19 15:00:00,67.41,67.47,67.36,67.38,51465.0,58.6731,58.7254,58.6296,58.647,51465.0
2017-01-19 15:10:00,67.36,67.5,67.36,67.49,40129.0,58.6296,58.7515,58.6296,58.7428,40129.0
2017-01-19 15:20:00,67.48,67.49,67.45,67.47,29815.0,58.7341,58.7428,58.708,58.7254,29815.0
2017-01-19 15:30:00,67.47,67.48,67.42,67.45,53550.0,58.7254,58.7341,58.6818,58.708,53550.0
2017-01-19 15:40:00,67.45,67.47,67.42,67.44,48840.0,58.708,58.7254,58.6818,58.6993,48840.0
2017-01-19 15:50:00,67.45,67.53,67.43,67.46,131632.0,58.708,58.7776,58.6906,58.7167,131632.0
2017-01-20 09:30:00,67.62,67.8,67.49,67.78,254644.0,58.8559,59.0126,58.7428,58.9952,254644.0
2017-01-20 09:40:00,67.8,67.81,67.62,67.67,20965.0,59.0126,59.0213,58.8559,58.8994,20965.0
2017-01-20 09:50:00,67.69,67.82,67.66,67.77,48528.0,58.9169,59.03,58.8907,58.9865,48528.0
2017-01-20 10:00:00,67.77,67.82,67.74,67.82,66114.0,58.9865,59.03,58.9604,59.03,66114.0
2017-01-20 10:10:00,67.83,67.88,67.82,67.86,26974.0,59.0387,59.0822,59.03,59.0648,26974.0
2017-01-20 10:20:00,67.88,67.89,67.79,67.86,28711.0,59.0822,59.0909,59.0039,59.0648,28711.0
2017-01-20 10:30:00,67.84,67.9,67.84,67.87,31519.0,59.0474,59.0996,59.0474,59.0735,31519.0
2017-01-20 10:40:00,67.87,67.89,67.84,67.84,29111.0,59.0735,59.0909,59.0474,59.0474,29111.0
2017-01-20 10:50:00,67.85,67.89,67.82,67.89,29728.0,59.0561,59.0909,59.03,59.0909,29728.0
2017-01-20 11:00:00,67.89,67.9,67.86,67.88,29066.0,59.0909,59.0996,59.0648,59.0822,29066.0
2017-01-20 11:10:00,67.89,67.9,67.85,67.88,26913.0,59.0909,59.0996,59.0561,59.0822,26913.0
2017-01-20 11:20:00,67.88,67.9,67.78,67.78,19944.0,59.0822,59.0996,58.9952,58.9952,19944.0
2017-01-20 11:30:00,67.77,67.87,67.77,67.87,21882.0,58.9865,59.0735,58.9865,59.0735,21882.0
2017-01-20 11:40:00,67.88,67.88,67.82,67.84,20900.0,59.0822,59.0822,59.03,59.0474,20900.0
2017-01-20 11:50:00,67.84,67.87,67.83,67.87,20117.0,59.0474,59.0735,59.0387,59.0735,20117.0
2017-01-20 12:00:00,67.86,67.89,67.7,67.85,66874.0,59.0648,59.0909,58.9256,59.0561,66874.0
2017-01-20 12:10:00,67.84,67.89,67.76,67.84,36549.0,59.0474,59.0909,58.9778,59.0474,36549.0
2017-01-20 12:20:00,67.82,67.86,67.68,67.71,24055.0,59.03,59.0648,58.9082,58.9343,24055.0
2017-01-20 12:30:00,67.69,67.69,67.57,67.62,23588.0,58.9169,58.9169,58.8124,58.8559,23588.0
2017-01-20 12:40:00,67.62,67.7,67.62,67.64,19192.0,58.8559,58.9256,58.8559,58.8733,19192.0
2017-01-20 12:50:00,67.64,67.68,67.56,67.64,18830.0,58.8733,58.9082,58.8037,58.8733,18830.0
2017-01-20 13:00:00,67.64,67.71,67.6,67.69,36092.0,58.8733,58.9343,58.8385,58.9169,36092.0
2017-01-20 13:10:00,67.68,67.75,67.65,67.74,51614.0,58.9082,58.9691,58.882,58.9604,51614.0
2017-01-20 13:20:00,67.74,67.75,67.7,67.75,13141.0,58.9604,58.9691,58.9256,58.9691,13141.0
2017-01-20 13:30:00,67.74,67.76,67.72,67.74,14660.0,58.9604,58.9778,58.943,58.9604,14660.0
2017-01-20 13:40:00,67.74,67.75,67.65,67.65,13712.0,58.9604,58.9691,58.882,58.882,13712.0
2017-01-20 13:50:00,67.65,67.7,67.62,67.68,12571.0,58.882,58.9256,58.8559,58.9082,12571.0
2017-01-20 14:00:00,67.69,67.73,67.67,67.73,13585.0,58.9169,58.9517,58.8994,58.9517,13585.0
2017-01-20 14:10:00,67.72,67.73,67.68,67.69,23989.0,58.943,58.9517,58.9082,58.9169,23989.0
2017-01-20 14:20:00,67.69,67.69,67.62,67.65,18898.0,58.9169,58.9169,58.8559,58.882,18898.0
2017-01-20 14:30:00,67.64,67.71,67.63,67.68,23403.0,58.8733,58.9343,58.8646,58.9082,23403.0
2017-01-20 14:40:00,67.67,67.73,67.66,67.7,18457.0,58.8994,58.9517,58.8907,58.9256,18457.0
2017-01-20 14:50:00,67.68,67.77,67.68,67.76,30771.0,58.9082,58.9865,58.9082,58.9778,30771.0
2017-01-20 15:00:00,67.76,67.88,67.76,67.88,49162.0,58.9778,59.0822,58.9778,59.0822,49162.0
2017-01-20 15:10:00,67.89,67.92,67.83,67.86,46547.0,59.0909,59.117,59.0387,59.0648,46547.0
2017-01-20 15:20:00,67.86,67.86,67.78,67.78,29421.0,59.0648,59.0648,58.9952,58.9952,29421.0
2017-01-20 15:30:00,67.78,67.82,67.74,67.82,40486.0,58.9952,59.03,58.9604,59.03,40486.0
2017-01-20 15:40:00,67.82,67.92,67.79,67.92,66151.0,59.03,59.117,59.0039,59.117,66151.0
2017-01-20 15:50:00,67.91,67.99,67.87,67.99,154965.0,59.1083,59.178,59.0735,59.178,154965.0
2017-01-23 09:30:00,67.58,67.69,67.52,67.69,26486.0,59.1171,59.2134,59.0646,59.2134,26486.0
2017-01-23 09:40:00,67.67,67.72,67.6,67.69,12974.0,59.1959,59.2396,59.1346,59.2134,12974.0
2017-01-23 09:50:00,67.7,67.7,67.61,67.66,13751.0,59.2221,59.2221,59.1434,59.1871,13751.0
2017-01-23 10:00:00,67.66,67.69,67.56,67.57,17374.0,59.1871,59.2134,59.0996,59.1084,17374.0
2017-01-23 10:10:00,67.58,67.58,67.39,67.4,14106.0,59.1171,59.1171,58.9509,58.9597,14106.0
2017-01-23 10:20:00,67.38,67.47,67.38,67.41,16725.0,58.9422,59.0209,58.9422,58.9684,16725.0
2017-01-23 10:30:00,67.42,67.44,67.33,67.4,20123.0,58.9772,58.9947,58.8984,58.9597,20123.0
2017-01-23 10:40:00,67.39,67.44,67.39,67.43,12805.0,58.9509,58.9947,58.9509,58.9859,12805.0
2017-01-23 10:50:00,67.43,67.5,67.43,67.47,41805.0,58.9859,59.0472,58.9859,59.0209,41805.0
2017-01-23 11:00:00,67.47,67.51,67.46,67.49,20353.0,59.0209,59.0559,59.0122,59.0384,20353.0
2017-01-23 11:10:00,67.5,67.51,67.45,67.46,18710.0,59.0472,59.0559,59.0034,59.0122,18710.0
2017-01-23 11:20:00,67.47,67.49,67.41,67.49,27053.0,59.0209,59.0384,58.9684,59.0384,27053.0
2017-01-23 11:30:00,67.49,67.56,67.48,67.56,20449.0,59.0384,59.0996,59.0297,59.0996,20449.0
2017-01-23 11:40:00,67.56,67.56,67.42,67.44,22447.0,59.0996,59.0996,58.9772,58.9947,22447.0
2017-01-23 11:50:00,67.43,67.46,67.37,67.4,18677.0,58.9859,59.0122,58.9334,58.9597,18677.0
2017-01-23 12:00:00,67.41,67.47,67.4,67.44,21686.0,58.9684,59.0209,58.9597,58.9947,21686.0
2017-01-23 12:10:00,67.44,67.49,67.43,67.46,24904.0,58.9947,59.0384,58.9859,59.0122,24904.0
2017-01-23 12:20:00,67.46,67.53,67.46,67.49,13159.0,59.0122,59.0734,59.0122,59.0384,13159.0
2017-01-23 12:30:00,67.49,67.52,67.47,67.48,8029.0,59.0384,59.0646,59.0209,59.0297,8029.0
2017-01-23 12:40:00,67.48,67.53,67.47,67.47,9688.0,59.0297,59.0734,59.0209,59.0209,9688.0
2017-01-23 12:50:00,67.47,67.51,67.46,67.51,4521.0,59.0209,59.0559,59.0122,59.0559,4521.0
2017-01-23 13:00:00,67.5,67.57,67.48,67.54,16015.0,59.0472,59.1084,59.0297,59.0821,16015.0
2017-01-23 13:10:00,67.54,67.55,67.5,67.53,12706.0,59.0821,59.0909,59.0472,59.0734,12706.0
2017-01-23 13:20:00,67.53,67.59,67.53,67.56,17168.0,59.0734,59.1259,59.0734,59.0996,17168.0
2017-01-23 13:30:00,67.56,67.68,67.54,67.68,23886.0,59.0996,59.2046,59.0821,59.2046,23886.0
2017-01-23 13:40:00,67.69,67.7,67.59,67.61,10155.0,59.2134,59.2221,59.1259,59.1434,10155.0
2017-01-23 13:50:00,67.61,67.61,67.54,67.55,18083.0,59.1434,59.1434,59.0821,59.0909,18083.0
2017-01-23 14:00:00,67.56,67.59,67.55,67.55,15425.0,59.0996,59.1259,59.0909,59.0909,15425.0
2017-01-23 14:10:00,67.56,67.58,67.53,67.53,28493.0,59.0996,59.1171,59.0734,59.0734,28493.0
2017-01-23 14:20:00,67.53,67.59,67.53,67.59,32391.0,59.0734,59.1259,59.0734,59.1259,32391.0
2017-01-23 14:30:00,67.59,67.64,67.58,67.64,28184.0,59.1259,59.1696,59.1171,59.1696,28184.0
2017-01-23 14:40:00,67.64,67.68,67.6,67.67,32008.0,59.1696,59.2046,59.1346,59.1959,32008.0
2017-01-23 14:50:00,67.66,67.68,67.65,67.68,23335.0,59.1871,59.2046,59.1784,59.2046,23335.0
2017-01-23 15:00:00,67.67,67.68,67.64,67.64,25216.0,59.1959,59.2046,59.1696,59.1696,25216.0
2017-01-23 15:10:00,67.64,67.64,67.57,67.6,22593.0,59.1696,59.1696,59.1084,59.1346,22593.0
2017-01-23 15:20:00,67.6,67.66,67.59,67.62,23895.0,59.1346,59.1871,59.1259,59.1521,23895.0
2017-01-23 15:30:00,67.61,67.64,67.6,67.63,34071.0,59.1434,59.1696,59.1346,59.1609,34071.0
2017-01-23 15:40:00,67.62,67.63,67.59,67.59,46763.0,59.1521,59.1609,59.1259,59.1259,46763.0
2017-01-23 15:50:00,67.6,67.6,67.54,67.56,119152.0,59.1346,59.1346,59.0821,59.0996,119152.0
2017-01-24 09:30:00,67.8,68.0,67.79,67.81,35840.0,59.3096,59.4845,59.3008,59.3183,35840.0
2017-01-24 09:40:00,67.83,68.02,67.74,67.99,31581.0,59.3358,59.502,59.2571,59.4758,31581.0
2017-01-24 09:50:00,67.98,68.11,67.94,68.11,25428.0,59.467,59.5808,59.4321,59.5808,25428.0
2017-01-24 10:00:00,68.12,68.19,68.03,68.17,28483.0,59.5895,59.6507,59.5108,59.6332,28483.0
2017-01-24 10:10:00,68.18,68.26,68.15,68.24,25238.0,59.642,59.712,59.6158,59.6945,25238.0
2017-01-24 10:20:00,68.24,68.35,68.24,68.29,24183.0,59.6945,59.7907,59.6945,59.7382,24183.0
2017-01-24 10:30:00,68.27,68.3,68.2,68.26,26941.0,59.7207,59.747,59.6595,59.712,26941.0
2017-01-24 10:40:00,68.27,68.27,68.12,68.13,24540.0,59.7207,59.7207,59.5895,59.5983,24540.0
2017-01-24 10:50:00,68.13,68.19,68.11,68.14,25029.0,59.5983,59.6507,59.5808,59.607,25029.0
2017-01-24 11:00:00,68.15,68.22,68.11,68.21,29899.0,59.6158,59.677,59.5808,59.6682,29899.0
2017-01-24 11:10:00,68.22,68.23,68.15,68.17,22195.0,59.677,59.6857,59.6158,59.6332,22195.0
2017-01-24 11:20:00,68.17,68.18,68.06,68.06,21885.0,59.6332,59.642,59.537,59.537,21885.0
2017-01-24 11:30:00,68.06,68.12,68.06,68.12,20258.0,59.537,59.5895,59.537,59.5895,20258.0
2017-01-24 11:40:00,68.12,68.14,68.09,68.13,22762.0,59.5895,59.607,59.5633,59.5983,22762.0
2017-01-24 11:50:00,68.12,68.12,68.06,68.1,20813.0,59.5895,59.5895,59.537,59.572,20813.0
2017-01-24 12:00:00,68.11,68.12,68.09,68.12,21152.0,59.5808,59.5895,59.5633,59.5895,21152.0
2017-01-24 12:10:00,68.13,68.18,68.12,68.12,15862.0,59.5983,59.642,59.5895,59.5895,15862.0
2017-01-24 12:20:00,68.13,68.18,68.13,68.16,17274.0,59.5983,59.642,59.5983,59.6245,17274.0
2017-01-24 12:30:00,68.17,68.19,68.14,68.15,17150.0,59.6332,59.6507,59.607,59.6158,17150.0
2017-01-24 12:40:00,68.16,68.18,68.15,68.15,15531.0,59.6245,59.642,59.6158,59.6158,15531.0
2017-01-24 12:50:00,68.15,68.19,68.15,68.18,16215.0,59.6158,59.6507,59.6158,59.642,16215.0
2017-01-24 13:00:00,68.17,68.29,68.17,68.25,25305.0,59.6332,59.7382,59.6332,59.7032,25305.0
2017-01-24 13:10:00,68.26,68.27,68.22,68.23,21485.0,59.712,59.7207,59.677,59.6857,21485.0
2017-01-24 13:20:00,68.23,68.26,68.2,68.22,24213.0,59.6857,59.712,59.6595,59.677,24213.0
2017-01-24 13:30:00,68.22,68.32,68.22,68.28,22277.0,59.677,59.7645,59.677,59.7295,22277.0
2017-01-24 13:40:00,68.28,68.33,68.26,68.3,28020.0,59.7295,59.7732,59.712,59.747,28020.0
2017-01-24 13:50:00,68.3,68.33,68.26,68.28,18360.0,59.747,59.7732,59.712,59.7295,18360.0
2017-01-24 14:00:00,68.28,68.35,68.28,68.32,22144.0,59.7295,59.7907,59.7295,59.7645,22144.0
2017-01-24 14:10:00,68.32,68.35,68.29,68.33,38489.0,59.7645,59.7907,59.7382,59.7732,38489.0
2017-01-24 14:20:00,68.34,68.36,68.31,68.33,31102.0,59.782,59.7995,59.7557,59.7732,31102.0
2017-01-24 14:30:00,68.34,68.35,68.25,68.25,58471.0,59.782,59.7907,59.7032,59.7032,58471.0
2017-01-24 14:40:00,68.25,68.31,68.25,68.28,29243.0,59.7032,59.7557,59.7032,59.7295,29243.0
2017-01-24 14:50:00,68.28,68.32,68.28,68.31,27698.0,59.7295,59.7645,59.7295,59.7557,27698.0
2017-01-24 15:00:00,68.31,68.32,68.26,68.28,61899.0,59.7557,59.7645,59.712,59.7295,61899.0
2017-01-24 15:10:00,68.28,68.34,68.2,68.24,92619.0,59.7295,59.782,59.6595,59.6945,92619.0
2017-01-24 15:20:00,68.24,68.28,68.2,68.28,32396.0,59.6945,59.7295,59.6595,59.7295,32396.0
2017-01-24 15:30:00,68.28,68.32,68.26,68.28,49013.0,59.7295,59.7645,59.712,59.7295,49013.0
2017-01-24 15:40:00,68.28,68.35,68.24,68.35,66254.0,59.7295,59.7907,59.6945,59.7907,66254.0
2017-01-24 15:50:00,68.35,68.36,68.17,68.22,245026.0,59.7907,59.7995,59.6332,59.677,245026.0
2017-01-25 09:30:00,68.52,68.79,68.41,68.71,39121.0,59.9394,60.1756,59.8432,60.1056,39121.0
2017-01-25 09:40:00,68.75,68.8,68.63,68.67,36528.0,60.1406,60.1844,60.0356,60.0706,36528.0
2017-01-25 09:50:00,68.65,68.72,68.63,68.66,16984.0,60.0531,60.1144,60.0356,60.0619,16984.0
2017-01-25 10:00:00,68.67,68.71,68.59,68.7,21094.0,60.0706,60.1056,60.0007,60.0969,21094.0
2017-01-25 10:10:00,68.72,68.77,68.6,68.64,20525.0,60.1144,60.1581,60.0094,60.0444,20525.0
2017-01-25 10:20:00,68.62,68.64,68.56,68.59,23041.0,60.0269,60.0444,59.9744,60.0007,23041.0
2017-01-25 10:30:00,68.57,68.62,68.52,68.53,26018.0,59.9832,60.0269,59.9394,59.9482,26018.0
2017-01-25 10:40:00,68.52,68.53,68.42,68.44,38167.0,59.9394,59.9482,59.8519,59.8694,38167.0
2017-01-25 10:50:00,68.45,68.55,68.45,68.52,25134.0,59.8782,59.9657,59.8782,59.9394,25134.0
2017-01-25 11:00:00,68.52,68.59,68.5,68.57,21857.0,59.9394,60.0007,59.9219,59.9832,21857.0
2017-01-25 11:10:00,68.57,68.6,68.53,68.59,25979.0,59.9832,60.0094,59.9482,60.0007,25979.0
2017-01-25 11:20:00,68.58,68.59,68.52,68.54,21235.0,59.9919,60.0007,59.9394,59.9569,21235.0
2017-01-25 11:30:00,68.53,68.54,68.42,68.43,29456.0,59.9482,59.9569,59.8519,59.8607,29456.0
2017-01-25 11:40:00,68.44,68.68,68.44,68.64,24803.0,59.8694,60.0794,59.8694,60.0444,24803.0
2017-01-25 11:50:00,68.63,68.73,68.6,68.71,22595.0,60.0356,60.1231,60.0094,60.1056,22595.0
2017-01-25 12:00:00,68.69,68.69,68.57,68.62,30810.0,60.0881,60.0881,59.9832,60.0269,30810.0
2017-01-25 12:10:00,68.63,68.65,68.54,68.58,23708.0,60.0356,60.0531,59.9569,59.9919,23708.0
2017-01-25 12:20:00,68.57,68.66,68.56,68.64,21032.0,59.9832,60.0619,59.9744,60.0444,21032.0
2017-01-25 12:30:00,68.65,68.66,68.58,68.59,27190.0,60.0531,60.0619,59.9919,60.0007,27190.0
2017-01-25 12:40:00,68.59,68.6,68.52,68.53,17115.0,60.0007,60.0094,59.9394,59.9482,17115.0
2017-01-25 12:50:00,68.53,68.56,68.52,68.56,15959.0,59.9482,59.9744,59.9394,59.9744,15959.0
2017-01-25 13:00:00,68.56,68.61,68.54,68.58,14294.0,59.9744,60.0181,59.9569,59.9919,14294.0
2017-01-25 13:10:00,68.57,68.59,68.56,68.57,12703.0,59.9832,60.0007,59.9744,59.9832,12703.0
2017-01-25 13:20:00,68.58,68.63,68.58,68.63,18229.0,59.9919,60.0356,59.9919,60.0356,18229.0
2017-01-25 13:30:00,68.63,68.64,68.54,68.57,24402.0,60.0356,60.0444,59.9569,59.9832,24402.0
2017-01-25 13:40:00,68.57,68.59,68.53,68.54,17279.0,59.9832,60.0007,59.9482,59.9569,17279.0
2017-01-25 13:50:00,68.54,68.64,68.53,68.6,24263.0,59.9569,60.0444,59.9482,60.0094,24263.0
2017-01-25 14:00:00,68.61,68.64,68.59,68.63,30612.0,60.0181,60.0444,60.0007,60.0356,30612.0
2017-01-25 14:10:00,68.63,68.65,68.6,68.63,20035.0,60.0356,60.0531,60.0094,60.0356,20035.0
2017-01-25 14:20:00,68.63,68.65,68.61,68.64,18159.0,60.0356,60.0531,60.0181,60.0444,18159.0
2017-01-25 14:30:00,68.64,68.71,68.61,68.69,38685.0,60.0444,60.1056,60.0181,60.0881,38685.0
2017-01-25 14:40:00,68.69,68.7,68.64,68.66,19198.0,60.0881,60.0969,60.0444,60.0619,19198.0
2017-01-25 14:50:00,68.65,68.65,68.61,68.63,24238.0,60.0531,60.0531,60.0181,60.0356,24238.0
2017-01-25 15:00:00,68.63,68.67,68.61,68.61,23387.0,60.0356,60.0706,60.0181,60.0181,23387.0
2017-01-25 15:10:00,68.61,68.67,68.57,68.57,35730.0,60.0181,60.0706,59.9832,59.9832,35730.0
2017-01-25 15:20:00,68.58,68.63,68.57,68.62,38057.0,59.9919,60.0356,59.9832,60.0269,38057.0
2017-01-25 15:30:00,68.63,68.66,68.6,68.62,49797.0,60.0356,60.0619,60.0094,60.0269,49797.0
2017-01-25 15:40:00,68.63,68.68,68.61,68.65,55267.0,60.0356,60.0794,60.0181,60.0531,55267.0
2017-01-25 15:50:00,68.66,68.68,68.63,68.65,133146.0,60.0619,60.0794,60.0356,60.0531,133146.0
2017-01-26 09:30:00,68.69,68.92,68.56,68.67,38375.0,60.0881,60.2893,59.9744,60.0706,38375.0
2017-01-26 09:40:00,68.67,68.68,68.55,68.68,30585.0,60.0706,60.0794,59.9657,60.0794,30585.0
2017-01-26 09:50:00,68.68,68.86,68.65,68.81,21705.0,60.0794,60.2368,60.0531,60.1931,21705.0
2017-01-26 10:00:00,68.81,68.84,68.69,68.76,21990.0,60.1931,60.2193,60.0881,60.1494,21990.0
2017-01-26 10:10:00,68.75,68.83,68.75,68.79,14803.0,60.1406,60.2106,60.1406,60.1756,14803.0
2017-01-26 10:20:00,68.8,68.8,68.69,68.7,18861.0,60.1844,60.1844,60.0881,60.0969,18861.0
2017-01-26 10:30:00,68.71,68.98,68.7,68.98,81281.0,60.1056,60.3418,60.0969,60.3418,81281.0
2017-01-26 10:40:00,68.98,68.98,68.68,68.68,31636.0,60.3418,60.3418,60.0794,60.0794,31636.0
2017-01-26 10:50:00,68.68,68.81,68.65,68.78,79385.0,60.0794,60.1931,60.0531,60.1669,79385.0
2017-01-26 11:00:00,68.78,68.95,68.77,68.95,102219.0,60.1669,60.3156,60.1581,60.3156,102219.0
2017-01-26 11:10:00,68.95,69.0,68.91,68.96,25326.0,60.3156,60.3593,60.2806,60.3243,25326.0
2017-01-26 11:20:00,68.97,68.99,68.93,68.97,19425.0,60.3331,60.3506,60.2981,60.3331,19425.0
2017-01-26 11:30:00,68.97,68.97,68.89,68.92,18023.0,60.3331,60.3331,60.2631,60.2893,18023.0
2017-01-26 11:40:00,68.92,68.95,68.87,68.88,18665.0,60.2893,60.3156,60.2456,60.2543,18665.0
2017-01-26 11:50:00,68.87,68.89,68.84,68.86,12039.0,60.2456,60.2631,60.2193,60.2368,12039.0
2017-01-26 12:00:00,68.86,68.95,68.83,68.95,12119.0,60.2368,60.3156,60.2106,60.3156,12119.0
2017-01-26 12:10:00,68.94,68.97,68.91,68.92,14698.0,60.3068,60.3331,60.2806,60.2893,14698.0
2017-01-26 12:20:00,68.92,68.93,68.87,68.9,14802.0,60.2893,60.2981,60.2456,60.2718,14802.0
2017-01-26 12:30:00,68.9,68.91,68.89,68.9,13232.0,60.2718,60.2806,60.2631,60.2718,13232.0
2017-01-26 12:40:00,68.89,68.89,68.84,68.86,15341.0,60.2631,60.2631,60.2193,60.2368,15341.0
2017-01-26 12:50:00,68.86,68.88,68.82,68.87,14535.0,60.2368,60.2543,60.2019,60.2456,14535.0
2017-01-26 13:00:00,68.87,68.89,68.82,68.86,24385.0,60.2456,60.2631,60.2019,60.2368,24385.0
2017-01-26 13:10:00,68.86,68.86,68.79,68.8,13738.0,60.2368,60.2368,60.1756,60.1844,13738.0
2017-01-26 13:20:00,68.8,68.82,68.75,68.81,13658.0,60.1844,60.2019,60.1406,60.1931,13658.0
2017-01-26 13:30:00,68.81,68.84,68.79,68.83,22329.0,60.1931,60.2193,60.1756,60.2106,22329.0
2017-01-26 13:40:00,68.83,68.86,68.82,68.84,13271.0,60.2106,60.2368,60.2019,60.2193,13271.0
2017-01-26 13:50:00,68.84,68.84,68.78,68.8,16553.0,60.2193,60.2193,60.1669,60.1844,16553.0
2017-01-26 14:00:00,68.81,68.84,68.79,68.81,19774.0,60.1931,60.2193,60.1756,60.1931,19774.0
2017-01-26 14:10:00,68.81,68.81,68.78,68.79,15222.0,60.1931,60.1931,60.1669,60.1756,15222.0
2017-01-26 14:20:00,68.78,68.85,68.76,68.83,18075.0,60.1669,60.2281,60.1494,60.2106,18075.0
2017-01-26 14:30:00,68.84,68.84,68.77,68.78,40408.0,60.2193,60.2193,60.1581,60.1669,40408.0
2017-01-26 14:40:00,68.78,68.8,68.75,68.77,32974.0,60.1669,60.1844,60.1406,60.1581,32974.0
2017-01-26 14:50:00,68.78,68.79,68.74,68.74,12716.0,60.1669,60.1756,60.1319,60.1319,12716.0
2017-01-26 15:00:00,68.74,68.76,68.69,68.69,22759.0,60.1319,60.1494,60.0881,60.0881,22759.0
2017-01-26 15:10:00,68.7,68.77,68.68,68.75,21264.0,60.0969,60.1581,60.0794,60.1406,21264.0
2017-01-26 15:20:00,68.75,68.78,68.72,68.75,14220.0,60.1406,60.1669,60.1144,60.1406,14220.0
2017-01-26 15:30:00,68.75,68.79,68.72,68.73,33178.0,60.1406,60.1756,60.1144,60.1231,33178.0
2017-01-26 15:40:00,68.73,68.78,68.69,68.73,53227.0,60.1231,60.1669,60.0881,60.1231,53227.0
2017-01-26 15:50:00,68.73,68.8,68.71,68.75,136285.0,60.1231,60.1844,60.1056,60.1406,136285.0
2017-01-27 09:30:00,68.94,69.07,68.67,69.04,90075.0,60.3068,60.4205,60.0706,60.3943,90075.0
2017-01-27 09:40:00,69.04,69.04,68.96,69.02,64055.0,60.3943,60.3943,60.3243,60.3768,64055.0
2017-01-27 09:50:00,69.04,69.18,68.98,68.98,45488.0,60.3943,60.5168,60.3418,60.3418,45488.0
2017-01-27 10:00:00,68.99,68.99,68.78,68.8,96895.0,60.3506,60.3506,60.1669,60.1844,96895.0
2017-01-27 10:10:00,68.78,69.03,68.77,69.02,30638.0,60.1669,60.3856,60.1581,60.3768,30638.0
2017-01-27 10:20:00,69.03,69.06,68.92,68.96,30590.0,60.3856,60.4118,60.2893,60.3243,30590.0
2017-01-27 10:30:00,68.97,69.01,68.88,68.89,95928.0,60.3331,60.3681,60.2543,60.2631,95928.0
2017-01-27 10:40:00,68.88,68.95,68.85,68.93,29712.0,60.2543,60.3156,60.2281,60.2981,29712.0
2017-01-27 10:50:00,68.93,69.0,68.89,68.9,39846.0,60.2981,60.3593,60.2631,60.2718,39846.0
2017-01-27 11:00:00,68.9,68.92,68.87,68.91,35719.0,60.2718,60.2893,60.2456,60.2806,35719.0
2017-01-27 11:10:00,68.91,68.93,68.88,68.91,25098.0,60.2806,60.2981,60.2543,60.2806,25098.0
2017-01-27 11:20:00,68.91,68.96,68.89,68.96,55591.0,60.2806,60.3243,60.2631,60.3243,55591.0
2017-01-27 11:30:00,68.95,68.96,68.91,68.92,36287.0,60.3156,60.3243,60.2806,60.2893,36287.0
2017-01-27 11:40:00,68.92,68.92,68.86,68.89,37976.0,60.2893,60.2893,60.2368,60.2631,37976.0
2017-01-27 11:50:00,68.88,68.95,68.87,68.93,35300.0,60.2543,60.3156,60.2456,60.2981,35300.0
2017-01-27 12:00:00,68.93,68.95,68.93,68.94,17378.0,60.2981,60.3156,60.2981,60.3068,17378.0
2017-01-27 12:10:00,68.95,68.96,68.93,68.95,16963.0,60.3156,60.3243,60.2981,60.3156,16963.0
2017-01-27 12:20:00,68.94,68.95,68.89,68.93,26391.0,60.3068,60.3156,60.2631,60.2981,26391.0
2017-01-27 12:30:00,68.93,68.95,68.87,68.89,24176.0,60.2981,60.3156,60.2456,60.2631,24176.0
2017-01-27 12:40:00,68.9,68.92,68.86,68.92,24775.0,60.2718,60.2893,60.2368,60.2893,24775.0
2017-01-27 12:50:00,68.93,68.99,68.92,68.95,31917.0,60.2981,60.3506,60.2893,60.3156,31917.0
2017-01-27 13:00:00,68.95,68.96,68.91,68.94,24633.0,60.3156,60.3243,60.2806,60.3068,24633.0
2017-01-27 13:10:00,68.93,68.95,68.88,68.9,28227.0,60.2981,60.3156,60.2543,60.2718,28227.0
2017-01-27 13:20:00,68.89,68.92,68.88,68.91,13280.0,60.2631,60.2893,60.2543,60.2806,13280.0
2017-01-27 13:30:00,68.91,68.92,68.88,68.9,14889.0,60.2806,60.2893,60.2543,60.2718,14889.0
2017-01-27 13:40:00,68.89,68.91,68.88,68.91,16232.0,60.2631,60.2806,60.2543,60.2806,16232.0
2017-01-27 13:50:00,68.9,68.91,68.88,68.89,14789.0,60.2718,60.2806,60.2543,60.2631,14789.0
2017-01-27 14:00:00,68.89,68.91,68.87,68.9,21440.0,60.2631,60.2806,60.2456,60.2718,21440.0
2017-01-27 14:10:00,68.89,68.9,68.86,68.86,17077.0,60.2631,60.2718,60.2368,60.2368,17077.0
2017-01-27 14:20:00,68.86,68.87,68.83,68.83,19664.0,60.2368,60.2456,60.2106,60.2106,19664.0
2017-01-27 14:30:00,68.83,68.88,68.82,68.86,17191.0,60.2106,60.2543,60.2019,60.2368,17191.0
2017-01-27 14:40:00,68.86,68.87,68.77,68.78,41572.0,60.2368,60.2456,60.1581,60.1669,41572.0
2017-01-27 14:50:00,68.77,68.8,68.77,68.78,22134.0,60.1581,60.1844,60.1581,60.1669,22134.0
2017-01-27 15:00:00,68.78,68.8,68.76,68.8,23936.0,60.1669,60.1844,60.1494,60.1844,23936.0
2017-01-27 15:10:00,68.79,68.81,68.78,68.81,35723.0,60.1756,60.1931,60.1669,60.1931,35723.0
2017-01-27 15:20:00,68.81,68.81,68.73,68.73,45786.0,60.1931,60.1931,60.1231,60.1231,45786.0
2017-01-27 15:30:00,68.74,68.76,68.74,68.75,38014.0,60.1319,60.1494,60.1319,60.1406,38014.0
2017-01-27 15:40:00,68.76,68.76,68.75,68.76,106883.0,60.1494,60.1494,60.1406,60.1494,106883.0
2017-01-27 15:50:00,68.76,68.84,68.75,68.83,259998.0,60.1494,60.2193,60.1406,60.2106,259998.0
2017-01-30 09:30:00,68.56,68.79,68.41,68.53,32668.0,59.9744,60.1756,59.8432,59.9482,32668.0
2017-01-30 09:40:00,68.48,68.63,68.46,68.52,21808.0,59.9044,60.0356,59.8869,59.9394,21808.0
2017-01-30 09:50:00,68.51,68.62,68.5,68.6,25456.0,59.9307,60.0269,59.9219,60.0094,25456.0
2017-01-30 10:00:00,68.6,68.61,68.47,68.47,25482.0,60.0094,60.0181,59.8957,59.8957,25482.0
2017-01-30 10:10:00,68.47,68.5,68.33,68.33,17358.0,59.8957,59.9219,59.7732,59.7732,17358.0
2017-01-30 10:20:00,68.34,68.44,68.32,68.44,12533.0,59.782,59.8694,59.7645,59.8694,12533.0
2017-01-30 10:30:00,68.44,68.47,68.39,68.44,23296.0,59.8694,59.8957,59.8257,59.8694,23296.0
2017-01-30 10:40:00,68.44,68.45,68.3,68.35,22102.0,59.8694,59.8782,59.747,59.7907,22102.0
2017-01-30 10:50:00,68.32,68.36,68.25,68.26,20622.0,59.7645,59.7995,59.7032,59.712,20622.0
2017-01-30 11:00:00,68.26,68.27,68.23,68.26,26568.0,59.712,59.7207,59.6857,59.712,26568.0
2017-01-30 11:10:00,68.26,68.34,68.22,68.3,54551.0,59.712,59.782,59.677,59.747,54551.0
2017-01-30 11:20:00,68.3,68.34,68.18,68.19,17065.0,59.747,59.782,59.642,59.6507,17065.0
2017-01-30 11:30:00,68.18,68.2,68.13,68.18,24253.0,59.642,59.6595,59.5983,59.642,24253.0
2017-01-30 11:40:00,68.18,68.2,68.14,68.18,17673.0,59.642,59.6595,59.607,59.642,17673.0
2017-01-30 11:50:00,68.18,68.18,68.05,68.09,34377.0,59.642,59.642,59.5283,59.5633,34377.0
2017-01-30 12:00:00,68.09,68.18,68.09,68.16,27380.0,59.5633,59.642,59.5633,59.6245,27380.0
2017-01-30 12:10:00,68.16,68.23,68.13,68.23,20278.0,59.6245,59.6857,59.5983,59.6857,20278.0
2017-01-30 12:20:00,68.23,68.23,68.15,68.15,30691.0,59.6857,59.6857,59.6158,59.6158,30691.0
2017-01-30 12:30:00,68.15,68.15,68.07,68.12,12521.0,59.6158,59.6158,59.5458,59.5895,12521.0
2017-01-30 12:40:00,68.12,68.12,68.05,68.09,21423.0,59.5895,59.5895,59.5283,59.5633,21423.0
2017-01-30 12:50:00,68.09,68.11,68.05,68.08,19600.0,59.5633,59.5808,59.5283,59.5545,19600.0
2017-01-30 13:00:00,68.08,68.08,67.99,68.01,83609.0,59.5545,59.5545,59.4758,59.4933,83609.0
2017-01-30 13:10:00,68.01,68.01,67.94,67.95,37778.0,59.4933,59.4933,59.4321,59.4408,37778.0
2017-01-30 13:20:00,67.95,68.01,67.94,68.0,49271.0,59.4408,59.4933,59.4321,59.4845,49271.0
2017-01-30 13:30:00,68.0,68.04,67.98,68.03,46828.0,59.4845,59.5195,59.467,59.5108,46828.0
2017-01-30 13:40:00,68.03,68.07,68.02,68.03,24760.0,59.5108,59.5458,59.502,59.5108,24760.0
2017-01-30 13:50:00,68.04,68.04,67.98,68.01,35478.0,59.5195,59.5195,59.467,59.4933,35478.0
2017-01-30 14:00:00,68.01,68.05,67.99,68.05,37916.0,59.4933,59.5283,59.4758,59.5283,37916.0
2017-01-30 14:10:00,68.04,68.16,68.04,68.16,25412.0,59.5195,59.6245,59.5195,59.6245,25412.0
2017-01-30 14:20:00,68.16,68.29,68.15,68.27,19366.0,59.6245,59.7382,59.6158,59.7207,19366.0
2017-01-30 14:30:00,68.27,68.27,68.2,68.22,21567.0,59.7207,59.7207,59.6595,59.677,21567.0
2017-01-30 14:40:00,68.22,68.26,68.21,68.23,13873.0,59.677,59.712,59.6682,59.6857,13873.0
2017-01-30 14:50:00,68.23,68.27,68.22,68.27,46952.0,59.6857,59.7207,59.677,59.7207,46952.0
2017-01-30 15:00:00,68.27,68.27,68.17,68.2,21538.0,59.7207,59.7207,59.6332,59.6595,21538.0
2017-01-30 15:10:00,68.19,68.21,68.17,68.2,43971.0,59.6507,59.6682,59.6332,59.6595,43971.0
2017-01-30 15:20:00,68.19,68.21,68.17,68.19,78696.0,59.6507,59.6682,59.6332,59.6507,78696.0
2017-01-30 15:30:00,68.19,68.22,68.17,68.17,115907.0,59.6507,59.677,59.6332,59.6332,115907.0
2017-01-30 15:40:00,68.17,68.33,68.17,68.31,130125.0,59.6332,59.7732,59.6332,59.7557,130125.0
2017-01-30 15:50:00,68.31,68.36,68.31,68.32,168981.0,59.7557,59.7995,59.7557,59.7645,168981.0
2017-01-31 09:30:00,68.26,68.47,68.22,68.25,42068.0,59.712,59.8957,59.677,59.7032,42068.0
2017-01-31 09:40:00,68.28,68.31,68.14,68.16,23682.0,59.7295,59.7557,59.607,59.6245,23682.0
2017-01-31 09:50:00,68.15,68.15,68.06,68.09,13699.0,59.6158,59.6158,59.537,59.5633,13699.0
2017-01-31 10:00:00,68.09,68.09,67.93,68.0,30548.0,59.5633,59.5633,59.4233,59.4845,30548.0
2017-01-31 10:10:00,67.99,68.0,67.92,67.98,12605.0,59.4758,59.4845,59.4146,59.467,12605.0
2017-01-31 10:20:00,67.98,68.01,67.92,67.93,26246.0,59.467,59.4933,59.4146,59.4233,26246.0
2017-01-31 10:30:00,67.94,68.01,67.92,67.95,30996.0,59.4321,59.4933,59.4146,59.4408,30996.0
2017-01-31 10:40:00,67.95,67.97,67.9,67.93,27504.0,59.4408,59.4583,59.3971,59.4233,27504.0
2017-01-31 10:50:00,67.92,67.95,67.87,67.9,42240.0,59.4146,59.4408,59.3708,59.3971,42240.0
2017-01-31 11:00:00,67.9,67.91,67.84,67.89,48921.0,59.3971,59.4058,59.3446,59.3883,48921.0
2017-01-31 11:10:00,67.89,67.92,67.89,67.9,34905.0,59.3883,59.4146,59.3883,59.3971,34905.0
2017-01-31 11:20:00,67.9,67.92,67.86,67.86,20247.0,59.3971,59.4146,59.3621,59.3621,20247.0
2017-01-31 11:30:00,67.87,67.91,67.81,67.88,40065.0,59.3708,59.4058,59.3183,59.3796,40065.0
2017-01-31 11:40:00,67.88,67.92,67.86,67.88,23868.0,59.3796,59.4146,59.3621,59.3796,23868.0
2017-01-31 11:50:00,67.89,67.91,67.76,67.79,129282.0,59.3883,59.4058,59.2746,59.3008,129282.0
2017-01-31 12:00:00,67.79,67.94,67.73,67.93,107629.0,59.3008,59.4321,59.2483,59.4233,107629.0
2017-01-31 12:10:00,67.93,68.0,67.9,67.99,38472.0,59.4233,59.4845,59.3971,59.4758,38472.0
2017-01-31 12:20:00,68.0,68.06,67.96,67.97,15009.0,59.4845,59.537,59.4495,59.4583,15009.0
2017-01-31 12:30:00,67.97,67.99,67.93,67.98,8069.0,59.4583,59.4758,59.4233,59.467,8069.0
2017-01-31 12:40:00,67.98,68.01,67.97,67.97,26062.0,59.467,59.4933,59.4583,59.4583,26062.0
2017-01-31 12:50:00,67.97,68.01,67.97,68.01,15767.0,59.4583,59.4933,59.4583,59.4933,15767.0
2017-01-31 13:00:00,68.0,68.01,67.95,67.96,16570.0,59.4845,59.4933,59.4408,59.4495,16570.0
2017-01-31 13:10:00,67.95,67.95,67.84,67.9,21084.0,59.4408,59.4408,59.3446,59.3971,21084.0
2017-01-31 13:20:00,67.9,67.92,67.88,67.9,33230.0,59.3971,59.4146,59.3796,59.3971,33230.0
2017-01-31 13:30:00,67.9,67.92,67.88,67.89,23018.0,59.3971,59.4146,59.3796,59.3883,23018.0
2017-01-31 13:40:00,67.88,67.89,67.82,67.82,19775.0,59.3796,59.3883,59.3271,59.3271,19775.0
2017-01-31 13:50:00,67.83,67.83,67.77,67.79,23880.0,59.3358,59.3358,59.2833,59.3008,23880.0
2017-01-31 14:00:00,67.78,67.82,67.7,67.81,43078.0,59.2921,59.3271,59.2221,59.3183,43078.0
2017-01-31 14:10:00,67.8,67.82,67.8,67.8,22267.0,59.3096,59.3271,59.3096,59.3096,22267.0
2017-01-31 14:20:00,67.81,67.87,67.8,67.86,19834.0,59.3183,59.3708,59.3096,59.3621,19834.0
2017-01-31 14:30:00,67.86,67.87,67.76,67.8,68240.0,59.3621,59.3708,59.2746,59.3096,68240.0
2017-01-31 14:40:00,67.8,67.84,67.79,67.82,67189.0,59.3096,59.3446,59.3008,59.3271,67189.0
2017-01-31 14:50:00,67.81,67.86,67.81,67.85,43754.0,59.3183,59.3621,59.3183,59.3533,43754.0
2017-01-31 15:00:00,67.86,67.88,67.82,67.83,49143.0,59.3621,59.3796,59.3271,59.3358,49143.0
2017-01-31 15:10:00,67.82,67.88,67.82,67.84,47917.0,59.3271,59.3796,59.3271,59.3446,47917.0
2017-01-31 15:20:00,67.85,67.94,67.84,67.94,26812.0,59.3533,59.4321,59.3446,59.4321,26812.0
2017-01-31 15:30:00,67.93,68.02,67.93,67.99,41231.0,59.4233,59.502,59.4233,59.4758,41231.0
2017-01-31 15:40:00,67.99,68.01,67.98,67.99,124398.0,59.4758,59.4933,59.467,59.4758,124398.0
2017-01-31 15:50:00,67.99,68.03,67.96,68.01,228815.0,59.4758,59.5108,59.4495,59.4933,228815.0
2017-02-01 09:30:00,68.12,68.41,68.05,68.14,61886.0,59.5895,59.8432,59.5283,59.607,61886.0
2017-02-01 09:40:00,68.1,68.1,67.99,68.04,22610.0,59.572,59.572,59.4758,59.5195,22610.0
2017-02-01 09:50:00,68.05,68.06,67.81,67.81,20629.0,59.5283,59.537,59.3183,59.3183,20629.0
2017-02-01 10:00:00,67.81,67.96,67.79,67.95,29668.0,59.3183,59.4495,59.3008,59.4408,29668.0
2017-02-01 10:10:00,67.95,67.96,67.9,67.91,16495.0,59.4408,59.4495,59.3971,59.4058,16495.0
2017-02-01 10:20:00,67.92,67.93,67.79,67.79,21623.0,59.4146,59.4233,59.3008,59.3008,21623.0
2017-02-01 10:30:00,67.82,67.88,67.76,67.82,72276.0,59.3271,59.3796,59.2746,59.3271,72276.0
2017-02-01 10:40:00,67.81,67.87,67.79,67.84,21795.0,59.3183,59.3708,59.3008,59.3446,21795.0
2017-02-01 10:50:00,67.85,67.86,67.71,67.76,34961.0,59.3533,59.3621,59.2309,59.2746,34961.0
2017-02-01 11:00:00,67.76,67.82,67.74,67.75,33725.0,59.2746,59.3271,59.2571,59.2658,33725.0
2017-02-01 11:10:00,67.74,67.75,67.65,67.65,32091.0,59.2571,59.2658,59.1784,59.1784,32091.0
2017-02-01 11:20:00,67.65,67.68,67.53,67.57,24577.0,59.1784,59.2046,59.0734,59.1084,24577.0
2017-02-01 11:30:00,67.57,67.63,67.56,67.62,30658.0,59.1084,59.1609,59.0996,59.1521,30658.0
2017-02-01 11:40:00,67.62,67.67,67.58,67.6,25026.0,59.1521,59.1959,59.1171,59.1346,25026.0
2017-02-01 11:50:00,67.59,67.67,67.55,67.63,24499.0,59.1259,59.1959,59.0909,59.1609,24499.0
2017-02-01 12:00:00,67.64,67.73,67.61,67.71,33609.0,59.1696,59.2483,59.1434,59.2309,33609.0
2017-02-01 12:10:00,67.72,67.75,67.63,67.66,33558.0,59.2396,59.2658,59.1609,59.1871,33558.0
2017-02-01 12:20:00,67.66,67.68,67.63,67.68,28562.0,59.1871,59.2046,59.1609,59.2046,28562.0
2017-02-01 12:30:00,67.69,67.75,67.69,67.72,15569.0,59.2134,59.2658,59.2134,59.2396,15569.0
2017-02-01 12:40:00,67.73,67.79,67.72,67.76,18893.0,59.2483,59.3008,59.2396,59.2746,18893.0
2017-02-01 12:50:00,67.76,67.79,67.75,67.77,33679.0,59.2746,59.3008,59.2658,59.2833,33679.0
2017-02-01 13:00:00,67.77,67.82,67.74,67.82,19084.0,59.2833,59.3271,59.2571,59.3271,19084.0
2017-02-01 13:10:00,67.82,67.82,67.74,67.74,18721.0,59.3271,59.3271,59.2571,59.2571,18721.0
2017-02-01 13:20:00,67.74,67.75,67.7,67.7,19585.0,59.2571,59.2658,59.2221,59.2221,19585.0
2017-02-01 13:30:00,67.71,67.72,67.63,67.65,23676.0,59.2309,59.2396,59.1609,59.1784,23676.0
2017-02-01 13:40:00,67.65,67.72,67.6,67.6,35145.0,59.1784,59.2396,59.1346,59.1346,35145.0
2017-02-01 13:50:00,67.6,67.61,67.5,67.57,48621.0,59.1346,59.1434,59.0472,59.1084,48621.0
2017-02-01 14:00:00,67.56,67.61,67.45,67.57,45330.0,59.0996,59.1434,59.0034,59.1084,45330.0
2017-02-01 14:10:00,67.56,67.62,67.51,67.55,64339.0,59.0996,59.1521,59.0559,59.0909,64339.0
2017-02-01 14:20:00,67.57,67.63,67.5,67.57,16927.0,59.1084,59.1609,59.0472,59.1084,16927.0
2017-02-01 14:30:00,67.56,67.58,67.45,67.51,37160.0,59.0996,59.1171,59.0034,59.0559,37160.0
2017-02-01 14:40:00,67.5,67.54,67.37,67.39,42398.0,59.0472,59.0821,58.9334,58.9509,42398.0
2017-02-01 14:50:00,67.39,67.4,67.32,67.39,47897.0,58.9509,58.9597,58.8897,58.9509,47897.0
2017-02-01 15:00:00,67.39,67.42,67.36,67.39,76460.0,58.9509,58.9772,58.9247,58.9509,76460.0
2017-02-01 15:10:00,67.38,67.41,67.37,67.41,64658.0,58.9422,58.9684,58.9334,58.9684,64658.0
2017-02-01 15:20:00,67.41,67.53,67.4,67.5,61782.0,58.9684,59.0734,58.9597,59.0472,61782.0
2017-02-01 15:30:00,67.51,67.58,67.49,67.56,63204.0,59.0559,59.1171,59.0384,59.0996,63204.0
2017-02-01 15:40:00,67.56,67.57,67.39,67.39,177841.0,59.0996,59.1084,58.9509,58.9509,177841.0
2017-02-01 15:50:00,67.39,67.5,67.39,67.41,191045.0,58.9509,59.0472,58.9509,58.9684,191045.0
2017-02-02 09:30:00,67.78,68.61,67.61,68.59,70581.0,59.2921,60.0181,59.1434,60.0007,70581.0
2017-02-02 09:40:00,68.56,68.96,68.54,68.81,108631.0,59.9744,60.3243,59.9569,60.1931,108631.0
2017-02-02 09:50:00,68.81,69.05,68.78,69.02,87181.0,60.1931,60.403,60.1669,60.3768,87181.0
2017-02-02 10:00:00,69.02,69.15,68.85,68.97,98577.0,60.3768,60.4905,60.2281,60.3331,98577.0
2017-02-02 10:10:00,68.97,69.04,68.89,68.92,58888.0,60.3331,60.3943,60.2631,60.2893,58888.0
2017-02-02 10:20:00,68.92,69.17,68.92,69.17,53732.0,60.2893,60.508,60.2893,60.508,53732.0
2017-02-02 10:30:00,69.16,69.17,68.89,69.01,51562.0,60.4993,60.508,60.2631,60.3681,51562.0
2017-02-02 10:40:00,69.01,69.2,69.01,69.18,44393.0,60.3681,60.5343,60.3681,60.5168,44393.0
2017-02-02 10:50:00,69.18,69.32,69.13,69.23,50072.0,60.5168,60.6392,60.473,60.5605,50072.0
2017-02-02 11:00:00,69.24,69.29,69.22,69.25,54925.0,60.5693,60.613,60.5518,60.578,54925.0
2017-02-02 11:10:00,69.27,69.28,69.19,69.19,29074.0,60.5955,60.6042,60.5255,60.5255,29074.0
2017-02-02 11:20:00,69.19,69.4,69.19,69.28,68062.0,60.5255,60.7092,60.5255,60.6042,68062.0
2017-02-02 11:30:00,69.28,69.34,69.24,69.3,41018.0,60.6042,60.6567,60.5693,60.6217,41018.0
2017-02-02 11:40:00,69.3,69.41,69.3,69.38,41861.0,60.6217,60.718,60.6217,60.6917,41861.0
2017-02-02 11:50:00,69.38,69.49,69.26,69.46,58394.0,60.6917,60.7879,60.5868,60.7617,58394.0
2017-02-02 12:00:00,69.46,69.65,69.46,69.64,67927.0,60.7617,60.9279,60.7617,60.9192,67927.0
2017-02-02 12:10:00,69.64,69.69,69.44,69.45,62754.0,60.9192,60.9629,60.7442,60.753,62754.0
2017-02-02 12:20:00,69.47,69.62,69.46,69.59,36533.0,60.7705,60.9017,60.7617,60.8754,36533.0
2017-02-02 12:30:00,69.59,69.6,69.48,69.49,34110.0,60.8754,60.8842,60.7792,60.7879,34110.0
2017-02-02 12:40:00,69.49,69.58,69.48,69.5,47522.0,60.7879,60.8667,60.7792,60.7967,47522.0
2017-02-02 12:50:00,69.5,69.63,69.48,69.61,41808.0,60.7967,60.9104,60.7792,60.8929,41808.0
2017-02-02 13:00:00,69.62,69.62,69.58,69.6,33953.0,60.9017,60.9017,60.8667,60.8842,33953.0
2017-02-02 13:10:00,69.6,69.62,69.51,69.61,40814.0,60.8842,60.9017,60.8054,60.8929,40814.0
2017-02-02 13:20:00,69.6,69.65,69.56,69.58,63614.0,60.8842,60.9279,60.8492,60.8667,63614.0
2017-02-02 13:30:00,69.56,69.57,69.46,69.52,33108.0,60.8492,60.8579,60.7617,60.8142,33108.0
2017-02-02 13:40:00,69.52,69.69,69.52,69.69,33074.0,60.8142,60.9629,60.8142,60.9629,33074.0
2017-02-02 13:50:00,69.68,69.78,69.65,69.67,68655.0,60.9542,61.0416,60.9279,60.9454,68655.0
2017-02-02 14:00:00,69.66,69.66,69.49,69.5,38032.0,60.9367,60.9367,60.7879,60.7967,38032.0
2017-02-02 14:10:00,69.51,69.58,69.5,69.57,24432.0,60.8054,60.8667,60.7967,60.8579,24432.0
2017-02-02 14:20:00,69.58,69.58,69.47,69.48,37724.0,60.8667,60.8667,60.7705,60.7792,37724.0
2017-02-02 14:30:00,69.48,69.53,69.44,69.52,31458.0,60.7792,60.8229,60.7442,60.8142,31458.0
2017-02-02 14:40:00,69.51,69.64,69.49,69.49,80617.0,60.8054,60.9192,60.7879,60.7879,80617.0
2017-02-02 14:50:00,69.51,69.57,69.5,69.51,39299.0,60.8054,60.8579,60.7967,60.8054,39299.0
2017-02-02 15:00:00,69.51,69.55,69.46,69.52,47064.0,60.8054,60.8404,60.7617,60.8142,47064.0
2017-02-02 15:10:00,69.52,69.63,69.51,69.62,54682.0,60.8142,60.9104,60.8054,60.9017,54682.0
2017-02-02 15:20:00,69.61,69.62,69.58,69.59,87260.0,60.8929,60.9017,60.8667,60.8754,87260.0
2017-02-02 15:30:00,69.6,69.61,69.57,69.58,100003.0,60.8842,60.8929,60.8579,60.8667,100003.0
2017-02-02 15:40:00,69.58,69.63,69.57,69.59,189307.0,60.8667,60.9104,60.8579,60.8754,189307.0
2017-02-02 15:50:00,69.59,69.61,69.55,69.55,241057.0,60.8754,60.8929,60.8404,60.8404,241057.0
2017-02-03 09:30:00,70.25,70.52,69.79,69.93,149340.0,61.4528,61.689,61.0504,61.1728,149340.0
2017-02-03 09:40:00,69.9,69.94,69.69,69.86,48221.0,61.1466,61.1816,60.9629,61.1116,48221.0
2017-02-03 09:50:00,69.89,69.93,69.82,69.84,23275.0,61.1379,61.1728,61.0766,61.0941,23275.0
2017-02-03 10:00:00,69.85,69.93,69.81,69.81,39257.0,61.1029,61.1728,61.0679,61.0679,39257.0
2017-02-03 10:10:00,69.81,69.85,69.69,69.74,40631.0,61.0679,61.1029,60.9629,61.0066,40631.0
2017-02-03 10:20:00,69.75,69.93,69.72,69.85,38965.0,61.0154,61.1728,60.9891,61.1029,38965.0
2017-02-03 10:30:00,69.87,69.9,69.77,69.9,38386.0,61.1204,61.1466,61.0329,61.1466,38386.0
2017-02-03 10:40:00,69.9,69.95,69.87,69.94,25589.0,61.1466,61.1903,61.1204,61.1816,25589.0
2017-02-03 10:50:00,69.93,69.95,69.87,69.93,27949.0,61.1728,61.1903,61.1204,61.1728,27949.0
2017-02-03 11:00:00,69.94,70.1,69.93,70.07,47175.0,61.1816,61.3216,61.1728,61.2953,47175.0
2017-02-03 11:10:00,70.06,70.08,70.0,70.01,26275.0,61.2866,61.3041,61.2341,61.2428,26275.0
2017-02-03 11:20:00,70.02,70.16,70.02,70.14,32114.0,61.2516,61.374,61.2516,61.3566,32114.0
2017-02-03 11:30:00,70.14,70.18,70.11,70.17,23081.0,61.3566,61.3915,61.3303,61.3828,23081.0
2017-02-03 11:40:00,70.17,70.18,70.09,70.14,28455.0,61.3828,61.3915,61.3128,61.3566,28455.0
2017-02-03 11:50:00,70.14,70.18,70.09,70.15,25510.0,61.3566,61.3915,61.3128,61.3653,25510.0
2017-02-03 12:00:00,70.16,70.17,70.12,70.15,27343.0,61.374,61.3828,61.3391,61.3653,27343.0
2017-02-03 12:10:00,70.14,70.18,70.12,70.17,17251.0,61.3566,61.3915,61.3391,61.3828,17251.0
2017-02-03 12:20:00,70.17,70.21,70.08,70.12,31082.0,61.3828,61.4178,61.3041,61.3391,31082.0
2017-02-03 12:30:00,70.11,70.18,70.11,70.17,18431.0,61.3303,61.3915,61.3303,61.3828,18431.0
2017-02-03 12:40:00,70.18,70.25,70.15,70.24,21174.0,61.3915,61.4528,61.3653,61.444,21174.0
2017-02-03 12:50:00,70.23,70.26,70.22,70.25,16849.0,61.4353,61.4615,61.4265,61.4528,16849.0
2017-02-03 13:00:00,70.25,70.25,70.16,70.2,21772.0,61.4528,61.4528,61.374,61.409,21772.0
2017-02-03 13:10:00,70.2,70.3,70.19,70.25,16437.0,61.409,61.4965,61.4003,61.4528,16437.0
2017-02-03 13:20:00,70.25,70.26,70.23,70.23,10668.0,61.4528,61.4615,61.4353,61.4353,10668.0
2017-02-03 13:30:00,70.24,70.28,70.23,70.26,19353.0,61.444,61.479,61.4353,61.4615,19353.0
2017-02-03 13:40:00,70.27,70.28,70.26,70.28,8119.0,61.4703,61.479,61.4615,61.479,8119.0
2017-02-03 13:50:00,70.28,70.34,70.2,70.2,49735.0,61.479,61.5315,61.409,61.409,49735.0
2017-02-03 14:00:00,70.2,70.23,70.19,70.23,18683.0,61.409,61.4353,61.4003,61.4353,18683.0
2017-02-03 14:10:00,70.23,70.29,70.22,70.29,40049.0,61.4353,61.4878,61.4265,61.4878,40049.0
2017-02-03 14:20:00,70.28,70.4,70.27,70.38,102003.0,61.479,61.584,61.4703,61.5665,102003.0
2017-02-03 14:30:00,70.38,70.48,70.36,70.44,44072.0,61.5665,61.654,61.549,61.619,44072.0
2017-02-03 14:40:00,70.45,70.49,70.44,70.49,35965.0,61.6277,61.6627,61.619,61.6627,35965.0
2017-02-03 14:50:00,70.49,70.49,70.39,70.4,28008.0,61.6627,61.6627,61.5752,61.584,28008.0
2017-02-03 15:00:00,70.4,70.43,70.35,70.38,47873.0,61.584,61.6102,61.5403,61.5665,47873.0
2017-02-03 15:10:00,70.37,70.42,70.34,70.41,49260.0,61.5577,61.6015,61.5315,61.5927,49260.0
2017-02-03 15:20:00,70.42,70.42,70.31,70.34,59608.0,61.6015,61.6015,61.5053,61.5315,59608.0
2017-02-03 15:30:00,70.34,70.44,70.33,70.44,170714.0,61.5315,61.619,61.5228,61.619,170714.0
2017-02-03 15:40:00,70.44,70.48,70.43,70.44,110897.0,61.619,61.654,61.6102,61.619,110897.0
2017-02-03 15:50:00,70.44,70.6,70.43,70.51,371757.0,61.619,61.7589,61.6102,61.6802,371757.0
2017-02-06 09:30:00,70.2,70.34,69.93,70.09,92485.0,61.409,61.5315,61.1728,61.3128,92485.0
2017-02-06 09:40:00,70.13,70.35,70.13,70.35,21930.0,61.3478,61.5403,61.3478,61.5403,21930.0
2017-02-06 09:50:00,70.38,70.54,70.38,70.47,37763.0,61.5665,61.7065,61.5665,61.6452,37763.0
2017-02-06 10:00:00,70.46,70.63,70.45,70.52,38095.0,61.6365,61.7852,61.6277,61.689,38095.0
2017-02-06 10:10:00,70.53,70.65,70.51,70.57,41581.0,61.6977,61.8027,61.6802,61.7327,41581.0
2017-02-06 10:20:00,70.58,70.63,70.47,70.5,24521.0,61.7415,61.7852,61.6452,61.6715,24521.0
2017-02-06 10:30:00,70.5,70.53,70.33,70.33,35321.0,61.6715,61.6977,61.5228,61.5228,35321.0
2017-02-06 10:40:00,70.33,70.39,70.3,70.33,24294.0,61.5228,61.5752,61.4965,61.5228,24294.0
2017-02-06 10:50:00,70.34,70.36,70.29,70.33,53335.0,61.5315,61.549,61.4878,61.5228,53335.0
2017-02-06 11:00:00,70.31,70.37,70.31,70.34,17855.0,61.5053,61.5577,61.5053,61.5315,17855.0
2017-02-06 11:10:00,70.35,70.38,70.31,70.31,24322.0,61.5403,61.5665,61.5053,61.5053,24322.0
2017-02-06 11:20:00,70.31,70.35,70.29,70.31,26039.0,61.5053,61.5403,61.4878,61.5053,26039.0
2017-02-06 11:30:00,70.3,70.33,70.27,70.3,18938.0,61.4965,61.5228,61.4703,61.4965,18938.0
2017-02-06 11:40:00,70.3,70.31,70.22,70.22,24222.0,61.4965,61.5053,61.4265,61.4265,24222.0
2017-02-06 11:50:00,70.23,70.31,70.22,70.25,24755.0,61.4353,61.5053,61.4265,61.4528,24755.0
2017-02-06 12:00:00,70.25,70.32,70.25,70.28,17028.0,61.4528,61.514,61.4528,61.479,17028.0
2017-02-06 12:10:00,70.29,70.32,70.23,70.24,22793.0,61.4878,61.514,61.4353,61.444,22793.0
2017-02-06 12:20:00,70.23,70.25,70.18,70.22,23762.0,61.4353,61.4528,61.3915,61.4265,23762.0
2017-02-06 12:30:00,70.22,70.23,70.18,70.22,20013.0,61.4265,61.4353,61.3915,61.4265,20013.0
2017-02-06 12:40:00,70.22,70.23,70.2,70.21,14704.0,61.4265,61.4353,61.409,61.4178,14704.0
2017-02-06 12:50:00,70.21,70.22,70.12,70.12,24275.0,61.4178,61.4265,61.3391,61.3391,24275.0
2017-02-06 13:00:00,70.12,70.16,70.1,70.15,40312.0,61.3391,61.374,61.3216,61.3653,40312.0
2017-02-06 13:10:00,70.16,70.16,70.08,70.11,18657.0,61.374,61.374,61.3041,61.3303,18657.0
2017-02-06 13:20:00,70.11,70.17,70.09,70.09,32575.0,61.3303,61.3828,61.3128,61.3128,32575.0
2017-02-06 13:30:00,70.09,70.1,70.03,70.04,25461.0,61.3128,61.3216,61.2603,61.2691,25461.0
2017-02-06 13:40:00,70.05,70.09,70.04,70.08,20617.0,61.2778,61.3128,61.2691,61.3041,20617.0
2017-02-06 13:50:00,70.07,70.14,70.07,70.09,26421.0,61.2953,61.3566,61.2953,61.3128,26421.0
2017-02-06 14:00:00,70.09,70.09,70.0,70.01,32789.0,61.3128,61.3128,61.2341,61.2428,32789.0
2017-02-06 14:10:00,70.01,70.03,69.95,69.98,22953.0,61.2428,61.2603,61.1903,61.2166,22953.0
2017-02-06 14:20:00,69.98,69.98,69.9,69.92,28659.0,61.2166,61.2166,61.1466,61.1641,28659.0
2017-02-06 14:30:00,69.92,69.95,69.92,69.92,21148.0,61.1641,61.1903,61.1641,61.1641,21148.0
2017-02-06 14:40:00,69.92,69.96,69.91,69.94,27839.0,61.1641,61.1991,61.1554,61.1816,27839.0
2017-02-06 14:50:00,69.95,69.96,69.92,69.94,33927.0,61.1903,61.1991,61.1641,61.1816,33927.0
2017-02-06 15:00:00,69.94,70.04,69.94,69.98,32347.0,61.1816,61.2691,61.1816,61.2166,32347.0
2017-02-06 15:10:00,69.99,70.01,69.98,70.0,32780.0,61.2253,61.2428,61.2166,61.2341,32780.0
2017-02-06 15:20:00,69.99,69.99,69.94,69.95,42960.0,61.2253,61.2253,61.1816,61.1903,42960.0
2017-02-06 15:30:00,69.95,69.98,69.94,69.98,44461.0,61.1903,61.2166,61.1816,61.2166,44461.0
2017-02-06 15:40:00,69.98,69.99,69.88,69.9,62194.0,61.2166,61.2253,61.1291,61.1466,62194.0
2017-02-06 15:50:00,69.91,69.93,69.86,69.92,118448.0,61.1554,61.1728,61.1116,61.1641,118448.0
2017-02-07 09:30:00,70.19,70.26,69.99,69.99,40734.0,61.4003,61.4615,61.2253,61.2253,40734.0
2017-02-07 09:40:00,70.01,70.03,69.9,70.0,22980.0,61.2428,61.2603,61.1466,61.2341,22980.0
2017-02-07 09:50:00,70.01,70.13,69.98,69.98,22968.0,61.2428,61.3478,61.2166,61.2166,22968.0
2017-02-07 10:00:00,69.98,69.99,69.93,69.96,15236.0,61.2166,61.2253,61.1728,61.1991,15236.0
2017-02-07 10:10:00,69.98,69.99,69.84,69.84,17800.0,61.2166,61.2253,61.0941,61.0941,17800.0
2017-02-07 10:20:00,69.84,69.92,69.81,69.89,20178.0,61.0941,61.1641,61.0679,61.1379,20178.0
2017-02-07 10:30:00,69.9,69.9,69.74,69.76,25190.0,61.1466,61.1466,61.0066,61.0241,25190.0
2017-02-07 10:40:00,69.76,69.86,69.75,69.84,17306.0,61.0241,61.1116,61.0154,61.0941,17306.0
2017-02-07 10:50:00,69.84,69.88,69.8,69.81,19548.0,61.0941,61.1291,61.0591,61.0679,19548.0
2017-02-07 11:00:00,69.81,69.92,69.81,69.89,16755.0,61.0679,61.1641,61.0679,61.1379,16755.0
2017-02-07 11:10:00,69.89,69.9,69.82,69.83,15970.0,61.1379,61.1466,61.0766,61.0854,15970.0
2017-02-07 11:20:00,69.82,69.82,69.75,69.77,12895.0,61.0766,61.0766,61.0154,61.0329,12895.0
2017-02-07 11:30:00,69.77,69.86,69.77,69.86,9125.0,61.0329,61.1116,61.0329,61.1116,9125.0
2017-02-07 11:40:00,69.85,69.89,69.85,69.87,9758.0,61.1029,61.1379,61.1029,61.1204,9758.0
2017-02-07 11:50:00,69.87,69.92,69.85,69.88,14056.0,61.1204,61.1641,61.1029,61.1291,14056.0
2017-02-07 12:00:00,69.89,69.93,69.88,69.91,11800.0,61.1379,61.1728,61.1291,61.1554,11800.0
2017-02-07 12:10:00,69.91,69.94,69.87,69.91,20554.0,61.1554,61.1816,61.1204,61.1554,20554.0
2017-02-07 12:20:00,69.91,69.91,69.8,69.81,12884.0,61.1554,61.1554,61.0591,61.0679,12884.0
2017-02-07 12:30:00,69.81,69.94,69.8,69.93,10785.0,61.0679,61.1816,61.0591,61.1728,10785.0
2017-02-07 12:40:00,69.94,69.99,69.84,69.84,44461.0,61.1816,61.2253,61.0941,61.0941,44461.0
2017-02-07 12:50:00,69.83,69.91,69.83,69.88,10073.0,61.0854,61.1554,61.0854,61.1291,10073.0
2017-02-07 13:00:00,69.87,69.89,69.83,69.87,9796.0,61.1204,61.1379,61.0854,61.1204,9796.0
2017-02-07 13:10:00,69.87,69.92,69.77,69.77,26266.0,61.1204,61.1641,61.0329,61.0329,26266.0
2017-02-07 13:20:00,69.78,69.81,69.76,69.76,11652.0,61.0416,61.0679,61.0241,61.0241,11652.0
2017-02-07 13:30:00,69.75,69.78,69.71,69.76,9895.0,61.0154,61.0416,60.9804,61.0241,9895.0
2017-02-07 13:40:00,69.76,69.79,69.74,69.78,8477.0,61.0241,61.0504,61.0066,61.0416,8477.0
2017-02-07 13:50:00,69.78,69.81,69.74,69.79,20182.0,61.0416,61.0679,61.0066,61.0504,20182.0
2017-02-07 14:00:00,69.79,69.85,69.79,69.81,17458.0,61.0504,61.1029,61.0504,61.0679,17458.0
2017-02-07 14:10:00,69.81,69.87,69.8,69.87,15220.0,61.0679,61.1204,61.0591,61.1204,15220.0
2017-02-07 14:20:00,69.89,69.92,69.86,69.87,15227.0,61.1379,61.1641,61.1116,61.1204,15227.0
2017-02-07 14:30:00,69.87,69.89,69.85,69.85,12760.0,61.1204,61.1379,61.1029,61.1029,12760.0
2017-02-07 14:40:00,69.85,69.89,69.85,69.87,12562.0,61.1029,61.1379,61.1029,61.1204,12562.0
2017-02-07 14:50:00,69.88,69.92,69.88,69.89,14467.0,61.1291,61.1641,61.1291,61.1379,14467.0
2017-02-07 15:00:00,69.9,69.97,69.9,69.95,15573.0,61.1466,61.2078,61.1466,61.1903,15573.0
2017-02-07 15:10:00,69.96,69.96,69.92,69.92,16914.0,61.1991,61.1991,61.1641,61.1641,16914.0
2017-02-07 15:20:00,69.93,69.93,69.84,69.87,28130.0,61.1728,61.1728,61.0941,61.1204,28130.0
2017-02-07 15:30:00,69.87,69.89,69.79,69.81,35033.0,61.1204,61.1379,61.0504,61.0679,35033.0
2017-02-07 15:40:00,69.82,69.84,69.78,69.8,48192.0,61.0766,61.0941,61.0416,61.0591,48192.0
2017-02-07 15:50:00,69.8,69.81,69.74,69.78,101233.0,61.0591,61.0679,61.0066,61.0416,101233.0
2017-02-08 09:30:00,69.38,69.78,69.33,69.75,59612.0,60.6917,61.0416,60.648,61.0154,59612.0
2017-02-08 09:40:00,69.77,69.81,69.61,69.63,28603.0,61.0329,61.0679,60.8929,60.9104,28603.0
2017-02-08 09:50:00,69.63,69.85,69.6,69.85,25814.0,60.9104,61.1029,60.8842,61.1029,25814.0
2017-02-08 10:00:00,69.88,70.04,69.84,69.97,53528.0,61.1291,61.2691,61.0941,61.2078,53528.0
2017-02-08 10:10:00,69.97,70.03,69.94,69.98,29942.0,61.2078,61.2603,61.1816,61.2166,29942.0
2017-02-08 10:20:00,69.99,70.09,69.95,69.98,53958.0,61.2253,61.3128,61.1903,61.2166,53958.0
2017-02-08 10:30:00,69.98,70.01,69.91,69.92,19899.0,61.2166,61.2428,61.1554,61.1641,19899.0
2017-02-08 10:40:00,69.92,69.94,69.83,69.91,31455.0,61.1641,61.1816,61.0854,61.1554,31455.0
2017-02-08 10:50:00,69.91,70.02,69.89,70.02,38828.0,61.1554,61.2516,61.1379,61.2516,38828.0
2017-02-08 11:00:00,70.02,70.13,70.01,70.09,36676.0,61.2516,61.3478,61.2428,61.3128,36676.0
2017-02-08 11:10:00,70.09,70.14,70.06,70.14,22419.0,61.3128,61.3566,61.2866,61.3566,22419.0
2017-02-08 11:20:00,70.14,70.22,70.07,70.07,26883.0,61.3566,61.4265,61.2953,61.2953,26883.0
2017-02-08 11:30:00,70.06,70.21,70.05,70.2,21381.0,61.2866,61.4178,61.2778,61.409,21381.0
2017-02-08 11:40:00,70.2,70.25,70.16,70.16,22396.0,61.409,61.4528,61.374,61.374,22396.0
2017-02-08 11:50:00,70.15,70.23,70.13,70.21,39568.0,61.3653,61.4353,61.3478,61.4178,39568.0
2017-02-08 12:00:00,70.21,70.28,70.16,70.24,21370.0,61.4178,61.479,61.374,61.444,21370.0
2017-02-08 12:10:00,70.24,70.25,70.2,70.22,22172.0,61.444,61.4528,61.409,61.4265,22172.0
2017-02-08 12:20:00,70.21,70.23,70.18,70.19,17973.0,61.4178,61.4353,61.3915,61.4003,17973.0
2017-02-08 12:30:00,70.18,70.23,70.11,70.12,18506.0,61.3915,61.4353,61.3303,61.3391,18506.0
2017-02-08 12:40:00,70.11,70.19,70.1,70.16,16821.0,61.3303,61.4003,61.3216,61.374,16821.0
2017-02-08 12:50:00,70.16,70.22,70.11,70.12,31160.0,61.374,61.4265,61.3303,61.3391,31160.0
2017-02-08 13:00:00,70.13,70.19,70.12,70.16,26993.0,61.3478,61.4003,61.3391,61.374,26993.0
2017-02-08 13:10:00,70.16,70.18,70.14,70.18,14606.0,61.374,61.3915,61.3566,61.3915,14606.0
2017-02-08 13:20:00,70.18,70.21,70.14,70.17,15510.0,61.3915,61.4178,61.3566,61.3828,15510.0
2017-02-08 13:30:00,70.17,70.25,70.17,70.22,21442.0,61.3828,61.4528,61.3828,61.4265,21442.0
2017-02-08 13:40:00,70.23,70.29,70.19,70.28,18119.0,61.4353,61.4878,61.4003,61.479,18119.0
2017-02-08 13:50:00,70.27,70.28,70.24,70.26,17173.0,61.4703,61.479,61.444,61.4615,17173.0
2017-02-08 14:00:00,70.26,70.27,70.18,70.19,25316.0,61.4615,61.4703,61.3915,61.4003,25316.0
2017-02-08 14:10:00,70.18,70.27,70.17,70.26,28070.0,61.3915,61.4703,61.3828,61.4615,28070.0
2017-02-08 14:20:00,70.25,70.3,70.22,70.27,52373.0,61.4528,61.4965,61.4265,61.4703,52373.0
2017-02-08 14:30:00,70.27,70.28,70.23,70.26,33931.0,61.4703,61.479,61.4353,61.4615,33931.0
2017-02-08 14:40:00,70.27,70.31,70.21,70.23,61131.0,61.4703,61.5053,61.4178,61.4353,61131.0
2017-02-08 14:50:00,70.22,70.32,70.22,70.32,115864.0,61.4265,61.514,61.4265,61.514,115864.0
2017-02-08 15:00:00,70.32,70.34,70.22,70.3,139096.0,61.514,61.5315,61.4265,61.4965,139096.0
2017-02-08 15:10:00,70.3,70.4,70.3,70.37,87721.0,61.4965,61.584,61.4965,61.5577,87721.0
2017-02-08 15:20:00,70.37,70.44,70.35,70.4,141889.0,61.5577,61.619,61.5403,61.584,141889.0
2017-02-08 15:30:00,70.4,70.42,70.37,70.4,79801.0,61.584,61.6015,61.5577,61.584,79801.0
2017-02-08 15:40:00,70.4,70.41,70.38,70.4,94789.0,61.584,61.5927,61.5665,61.584,94789.0
2017-02-08 15:50:00,70.4,70.43,70.36,70.4,172672.0,61.584,61.6102,61.549,61.584,172672.0
2017-02-09 09:30:00,70.58,70.86,70.58,70.79,77893.0,61.7415,61.9864,61.7415,61.9252,77893.0
2017-02-09 09:40:00,70.82,70.83,70.63,70.67,61040.0,61.9514,61.9601,61.7852,61.8202,61040.0
2017-02-09 09:50:00,70.69,70.79,70.67,70.76,27672.0,61.8377,61.9252,61.8202,61.8989,27672.0
2017-02-09 10:00:00,70.79,70.87,70.65,70.73,37074.0,61.9252,61.9951,61.8027,61.8727,37074.0
2017-02-09 10:10:00,70.71,70.78,70.7,70.72,21537.0,61.8552,61.9164,61.8464,61.8639,21537.0
2017-02-09 10:20:00,70.73,70.84,70.73,70.8,36501.0,61.8727,61.9689,61.8727,61.9339,36501.0
2017-02-09 10:30:00,70.81,70.82,70.66,70.67,48007.0,61.9426,61.9514,61.8114,61.8202,48007.0
2017-02-09 10:40:00,70.66,70.77,70.66,70.73,39232.0,61.8114,61.9077,61.8114,61.8727,39232.0
2017-02-09 10:50:00,70.72,70.72,70.65,70.71,32188.0,61.8639,61.8639,61.8027,61.8552,32188.0
2017-02-09 11:00:00,70.71,70.76,70.7,70.72,43561.0,61.8552,61.8989,61.8464,61.8639,43561.0
2017-02-09 11:10:00,70.72,70.75,70.67,70.72,33254.0,61.8639,61.8902,61.8202,61.8639,33254.0
2017-02-09 11:20:00,70.72,70.83,70.71,70.82,20362.0,61.8639,61.9601,61.8552,61.9514,20362.0
2017-02-09 11:30:00,70.83,70.83,70.67,70.69,31205.0,61.9601,61.9601,61.8202,61.8377,31205.0
2017-02-09 11:40:00,70.68,70.69,70.6,70.62,37166.0,61.8289,61.8377,61.7589,61.7764,37166.0
2017-02-09 11:50:00,70.62,70.69,70.61,70.65,26154.0,61.7764,61.8377,61.7677,61.8027,26154.0
2017-02-09 12:00:00,70.64,70.68,70.63,70.65,29091.0,61.7939,61.8289,61.7852,61.8027,29091.0
2017-02-09 12:10:00,70.65,70.69,70.58,70.59,40909.0,61.8027,61.8377,61.7415,61.7502,40909.0
2017-02-09 12:20:00,70.59,70.59,70.49,70.49,42026.0,61.7502,61.7502,61.6627,61.6627,42026.0
2017-02-09 12:30:00,70.5,70.57,70.49,70.56,18602.0,61.6715,61.7327,61.6627,61.724,18602.0
2017-02-09 12:40:00,70.55,70.6,70.55,70.57,13727.0,61.7152,61.7589,61.7152,61.7327,13727.0
2017-02-09 12:50:00,70.58,70.6,70.56,70.56,11668.0,61.7415,61.7589,61.724,61.724,11668.0
2017-02-09 13:00:00,70.56,70.58,70.52,70.53,17523.0,61.724,61.7415,61.689,61.6977,17523.0
2017-02-09 13:10:00,70.54,70.57,70.5,70.5,19974.0,61.7065,61.7327,61.6715,61.6715,19974.0
2017-02-09 13:20:00,70.49,70.51,70.45,70.51,14821.0,61.6627,61.6802,61.6277,61.6802,14821.0
2017-02-09 13:30:00,70.5,70.5,70.46,70.46,14793.0,61.6715,61.6715,61.6365,61.6365,14793.0
2017-02-09 13:40:00,70.47,70.51,70.46,70.5,20270.0,61.6452,61.6802,61.6365,61.6715,20270.0
2017-02-09 13:50:00,70.5,70.53,70.49,70.52,24943.0,61.6715,61.6977,61.6627,61.689,24943.0
2017-02-09 14:00:00,70.51,70.56,70.51,70.55,15587.0,61.6802,61.724,61.6802,61.7152,15587.0
2017-02-09 14:10:00,70.54,70.57,70.53,70.55,14425.0,61.7065,61.7327,61.6977,61.7152,14425.0
2017-02-09 14:20:00,70.56,70.58,70.47,70.48,28862.0,61.724,61.7415,61.6452,61.654,28862.0
2017-02-09 14:30:00,70.48,70.55,70.48,70.55,28146.0,61.654,61.7152,61.654,61.7152,28146.0
2017-02-09 14:40:00,70.55,70.56,70.52,70.54,19274.0,61.7152,61.724,61.689,61.7065,19274.0
2017-02-09 14:50:00,70.53,70.54,70.48,70.5,23656.0,61.6977,61.7065,61.654,61.6715,23656.0
2017-02-09 15:00:00,70.5,70.55,70.49,70.53,18124.0,61.6715,61.7152,61.6627,61.6977,18124.0
2017-02-09 15:10:00,70.52,70.54,70.51,70.52,20513.0,61.689,61.7065,61.6802,61.689,20513.0
2017-02-09 15:20:00,70.53,70.58,70.49,70.58,34033.0,61.6977,61.7415,61.6627,61.7415,34033.0
2017-02-09 15:30:00,70.57,70.57,70.5,70.56,44242.0,61.7327,61.7327,61.6715,61.724,44242.0
2017-02-09 15:40:00,70.56,70.57,70.53,70.53,48414.0,61.724,61.7327,61.6977,61.6977,48414.0
2017-02-09 15:50:00,70.54,70.64,70.53,70.56,147777.0,61.7065,61.7939,61.6977,61.724,147777.0
2017-02-10 09:30:00,70.69,70.84,70.65,70.74,50597.0,61.8377,61.9689,61.8027,61.8814,50597.0
2017-02-10 09:40:00,70.64,70.71,70.54,70.54,19666.0,61.7939,61.8552,61.7065,61.7065,19666.0
2017-02-10 09:50:00,70.53,70.57,70.45,70.51,22262.0,61.6977,61.7327,61.6277,61.6802,22262.0
2017-02-10 10:00:00,70.53,70.71,70.53,70.69,25077.0,61.6977,61.8552,61.6977,61.8377,25077.0
2017-02-10 10:10:00,70.68,70.74,70.66,70.7,12420.0,61.8289,61.8814,61.8114,61.8464,12420.0
2017-02-10 10:20:00,70.7,70.82,70.69,70.8,21580.0,61.8464,61.9514,61.8377,61.9339,21580.0
2017-02-10 10:30:00,70.8,70.86,70.77,70.8,36913.0,61.9339,61.9864,61.9077,61.9339,36913.0
2017-02-10 10:40:00,70.79,70.92,70.78,70.9,24116.0,61.9252,62.0389,61.9164,62.0214,24116.0
2017-02-10 10:50:00,70.88,70.94,70.88,70.94,22334.0,62.0039,62.0564,62.0039,62.0564,22334.0
2017-02-10 11:00:00,70.94,70.94,70.85,70.85,22608.0,62.0564,62.0564,61.9776,61.9776,22608.0
2017-02-10 11:10:00,70.84,71.01,70.84,71.01,24252.0,61.9689,62.1176,61.9689,62.1176,24252.0
2017-02-10 11:20:00,71.0,71.02,70.93,71.0,41057.0,62.1089,62.1264,62.0476,62.1089,41057.0
2017-02-10 11:30:00,71.01,71.04,70.98,71.01,51775.0,62.1176,62.1438,62.0914,62.1176,51775.0
2017-02-10 11:40:00,71.0,71.07,70.99,71.07,18914.0,62.1089,62.1701,62.1001,62.1701,18914.0
2017-02-10 11:50:00,71.06,71.07,70.96,70.99,18559.0,62.1613,62.1701,62.0739,62.1001,18559.0
2017-02-10 12:00:00,70.99,71.05,70.97,71.02,21458.0,62.1001,62.1526,62.0826,62.1264,21458.0
2017-02-10 12:10:00,71.02,71.06,71.0,71.05,16530.0,62.1264,62.1613,62.1089,62.1526,16530.0
2017-02-10 12:20:00,71.06,71.1,71.05,71.09,18290.0,62.1613,62.1963,62.1526,62.1876,18290.0
2017-02-10 12:30:00,71.08,71.13,71.07,71.12,12656.0,62.1788,62.2226,62.1701,62.2138,12656.0
2017-02-10 12:40:00,71.11,71.15,71.1,71.14,21275.0,62.2051,62.2401,62.1963,62.2313,21275.0
2017-02-10 12:50:00,71.14,71.15,71.09,71.12,38292.0,62.2313,62.2401,62.1876,62.2138,38292.0
2017-02-10 13:00:00,71.12,71.19,71.12,71.19,16547.0,62.2138,62.2751,62.2138,62.2751,16547.0
2017-02-10 13:10:00,71.18,71.22,71.14,71.16,18789.0,62.2663,62.3013,62.2313,62.2488,18789.0
2017-02-10 13:20:00,71.17,71.2,71.14,71.19,24830.0,62.2576,62.2838,62.2313,62.2751,24830.0
2017-02-10 13:30:00,71.18,71.23,71.16,71.23,28683.0,62.2663,62.3101,62.2488,62.3101,28683.0
2017-02-10 13:40:00,71.22,71.29,71.22,71.24,26789.0,62.3013,62.3625,62.3013,62.3188,26789.0
2017-02-10 13:50:00,71.25,71.28,71.14,71.14,19043.0,62.3275,62.3538,62.2313,62.2313,19043.0
2017-02-10 14:00:00,71.14,71.16,71.11,71.15,18943.0,62.2313,62.2488,62.2051,62.2401,18943.0
2017-02-10 14:10:00,71.15,71.26,71.14,71.26,50704.0,62.2401,62.3363,62.2313,62.3363,50704.0
2017-02-10 14:20:00,71.25,71.28,71.18,71.22,18995.0,62.3275,62.3538,62.2663,62.3013,18995.0
2017-02-10 14:30:00,71.23,71.25,71.14,71.17,17464.0,62.3101,62.3275,62.2313,62.2576,17464.0
2017-02-10 14:40:00,71.17,71.2,71.16,71.2,11920.0,62.2576,62.2838,62.2488,62.2838,11920.0
2017-02-10 14:50:00,71.2,71.21,71.15,71.2,23471.0,62.2838,62.2926,62.2401,62.2838,23471.0
2017-02-10 15:00:00,71.2,71.22,71.18,71.18,20572.0,62.2838,62.3013,62.2663,62.2663,20572.0
2017-02-10 15:10:00,71.17,71.2,71.11,71.17,19041.0,62.2576,62.2838,62.2051,62.2576,19041.0
2017-02-10 15:20:00,71.17,71.2,71.14,71.17,38118.0,62.2576,62.2838,62.2313,62.2576,38118.0
2017-02-10 15:30:00,71.17,71.22,71.16,71.17,34748.0,62.2576,62.3013,62.2488,62.2576,34748.0
2017-02-10 15:40:00,71.17,71.19,71.12,71.13,58472.0,62.2576,62.2751,62.2138,62.2226,58472.0
2017-02-10 15:50:00,71.14,71.15,71.07,71.09,141056.0,62.2313,62.2401,62.1701,62.1876,141056.0
2017-02-13 09:30:00,71.25,71.29,71.03,71.17,28236.0,62.3275,62.3625,62.1351,62.2576,28236.0
2017-02-13 09:40:00,71.19,71.29,71.05,71.09,17022.0,62.2751,62.3625,62.1526,62.1876,17022.0
2017-02-13 09:50:00,71.11,71.15,71.03,71.11,18996.0,62.2051,62.2401,62.1351,62.2051,18996.0
2017-02-13 10:00:00,71.16,71.27,71.12,71.22,25634.0,62.2488,62.345,62.2138,62.3013,25634.0
2017-02-13 10:10:00,71.25,71.36,71.2,71.36,20015.0,62.3275,62.4238,62.2838,62.4238,20015.0
2017-02-13 10:20:00,71.35,71.36,71.27,71.3,17152.0,62.415,62.4238,62.345,62.3713,17152.0
2017-02-13 10:30:00,71.31,71.34,71.28,71.31,12533.0,62.38,62.4063,62.3538,62.38,12533.0
2017-02-13 10:40:00,71.33,71.38,71.31,71.37,17200.0,62.3975,62.4413,62.38,62.4325,17200.0
2017-02-13 10:50:00,71.36,71.37,71.31,71.35,9422.0,62.4238,62.4325,62.38,62.415,9422.0
2017-02-13 11:00:00,71.37,71.38,71.31,71.34,14314.0,62.4325,62.4413,62.38,62.4063,14314.0
2017-02-13 11:10:00,71.34,71.34,71.29,71.33,6474.0,62.4063,62.4063,62.3625,62.3975,6474.0
2017-02-13 11:20:00,71.32,71.39,71.29,71.38,21478.0,62.3888,62.45,62.3625,62.4413,21478.0
2017-02-13 11:30:00,71.37,71.49,71.36,71.48,43416.0,62.4325,62.5375,62.4238,62.5287,43416.0
2017-02-13 11:40:00,71.48,71.51,71.45,71.45,10841.0,62.5287,62.555,62.5025,62.5025,10841.0
2017-02-13 11:50:00,71.45,71.46,71.34,71.34,8409.0,62.5025,62.5113,62.4063,62.4063,8409.0
2017-02-13 12:00:00,71.3,71.35,71.29,71.32,7856.0,62.3713,62.415,62.3625,62.3888,7856.0
2017-02-13 12:10:00,71.32,71.35,71.31,71.33,17612.0,62.3888,62.415,62.38,62.3975,17612.0
2017-02-13 12:20:00,71.33,71.35,71.32,71.34,8005.0,62.3975,62.415,62.3888,62.4063,8005.0
2017-02-13 12:30:00,71.34,71.41,71.34,71.4,8760.0,62.4063,62.4675,62.4063,62.4588,8760.0
2017-02-13 12:40:00,71.4,71.48,71.38,71.45,33353.0,62.4588,62.5287,62.4413,62.5025,33353.0
2017-02-13 12:50:00,71.44,71.51,71.44,71.5,11861.0,62.4938,62.555,62.4938,62.5462,11861.0
2017-02-13 13:00:00,71.5,71.5,71.46,71.49,12767.0,62.5462,62.5462,62.5113,62.5375,12767.0
2017-02-13 13:10:00,71.49,71.6,71.49,71.58,22434.0,62.5375,62.6337,62.5375,62.6162,22434.0
2017-02-13 13:20:00,71.59,71.7,71.57,71.69,16927.0,62.625,62.7212,62.6075,62.7124,16927.0
2017-02-13 13:30:00,71.69,71.71,71.63,71.65,18658.0,62.7124,62.7299,62.66,62.6775,18658.0
2017-02-13 13:40:00,71.66,71.66,71.61,71.61,10294.0,62.6862,62.6862,62.6425,62.6425,10294.0
2017-02-13 13:50:00,71.61,71.62,71.58,71.59,17233.0,62.6425,62.6512,62.6162,62.625,17233.0
2017-02-13 14:00:00,71.6,71.67,71.59,71.67,10215.0,62.6337,62.695,62.625,62.695,10215.0
2017-02-13 14:10:00,71.68,71.68,71.6,71.62,14309.0,62.7037,62.7037,62.6337,62.6512,14309.0
2017-02-13 14:20:00,71.62,71.69,71.59,71.68,17914.0,62.6512,62.7124,62.625,62.7037,17914.0
2017-02-13 14:30:00,71.68,71.73,71.67,71.7,28438.0,62.7037,62.7474,62.695,62.7212,28438.0
2017-02-13 14:40:00,71.7,71.72,71.65,71.68,26654.0,62.7212,62.7387,62.6775,62.7037,26654.0
2017-02-13 14:50:00,71.67,71.68,71.64,71.66,15758.0,62.695,62.7037,62.6687,62.6862,15758.0
2017-02-13 15:00:00,71.65,71.68,71.63,71.66,16004.0,62.6775,62.7037,62.66,62.6862,16004.0
2017-02-13 15:10:00,71.66,71.67,71.63,71.63,9066.0,62.6862,62.695,62.66,62.66,9066.0
2017-02-13 15:20:00,71.63,71.64,71.56,71.63,34041.0,62.66,62.6687,62.5987,62.66,34041.0
2017-02-13 15:30:00,71.63,71.68,71.61,71.67,35832.0,62.66,62.7037,62.6425,62.695,35832.0
2017-02-13 15:40:00,71.67,71.71,71.65,71.71,57057.0,62.695,62.7299,62.6775,62.7299,57057.0
2017-02-13 15:50:00,71.71,71.72,71.45,71.48,363151.0,62.7299,62.7387,62.5025,62.5287,363151.0
2017-02-14 09:30:00,71.76,71.9,71.43,71.59,49712.0,62.7737,62.8962,62.485,62.625,49712.0
2017-02-14 09:40:00,71.59,71.64,71.51,71.52,30566.0,62.625,62.6687,62.555,62.5637,30566.0
2017-02-14 09:50:00,71.53,71.58,71.44,71.58,25631.0,62.5725,62.6162,62.4938,62.6162,25631.0
2017-02-14 10:00:00,71.57,71.61,71.46,71.47,25949.0,62.6075,62.6425,62.5113,62.52,25949.0
2017-02-14 10:10:00,71.47,71.62,71.46,71.61,23847.0,62.52,62.6512,62.5113,62.6425,23847.0
2017-02-14 10:20:00,71.61,71.61,71.5,71.55,31215.0,62.6425,62.6425,62.5462,62.59,31215.0
2017-02-14 10:30:00,71.55,71.65,71.54,71.62,33613.0,62.59,62.6775,62.5812,62.6512,33613.0
2017-02-14 10:40:00,71.61,71.69,71.59,71.69,28464.0,62.6425,62.7124,62.625,62.7124,28464.0
2017-02-14 10:50:00,71.69,71.74,71.66,71.69,28943.0,62.7124,62.7562,62.6862,62.7124,28943.0
2017-02-14 11:00:00,71.7,71.72,71.58,71.64,30991.0,62.7212,62.7387,62.6162,62.6687,30991.0
2017-02-14 11:10:00,71.64,71.8,71.64,71.78,43322.0,62.6687,62.8087,62.6687,62.7912,43322.0
2017-02-14 11:20:00,71.79,71.85,71.78,71.83,42318.0,62.7999,62.8524,62.7912,62.8349,42318.0
2017-02-14 11:30:00,71.83,71.83,71.71,71.73,27871.0,62.8349,62.8349,62.7299,62.7474,27871.0
2017-02-14 11:40:00,71.72,71.72,71.63,71.64,21991.0,62.7387,62.7387,62.66,62.6687,21991.0
2017-02-14 11:50:00,71.63,71.77,71.62,71.7,18929.0,62.66,62.7824,62.6512,62.7212,18929.0
2017-02-14 12:00:00,71.71,71.73,71.64,71.66,13615.0,62.7299,62.7474,62.6687,62.6862,13615.0
2017-02-14 12:10:00,71.65,71.67,71.61,71.62,15731.0,62.6775,62.695,62.6425,62.6512,15731.0
2017-02-14 12:20:00,71.62,71.66,71.61,71.61,9377.0,62.6512,62.6862,62.6425,62.6425,9377.0
2017-02-14 12:30:00,71.61,71.69,71.61,71.68,21829.0,62.6425,62.7124,62.6425,62.7037,21829.0
2017-02-14 12:40:00,71.68,71.73,71.67,71.72,18921.0,62.7037,62.7474,62.695,62.7387,18921.0
2017-02-14 12:50:00,71.73,71.86,71.72,71.8,33007.0,62.7474,62.8612,62.7387,62.8087,33007.0
2017-02-14 13:00:00,71.8,71.91,71.79,71.88,23071.0,62.8087,62.9049,62.7999,62.8787,23071.0
2017-02-14 13:10:00,71.87,71.89,71.8,71.81,17294.0,62.8699,62.8874,62.8087,62.8174,17294.0
2017-02-14 13:20:00,71.8,71.87,71.77,71.87,15496.0,62.8087,62.8699,62.7824,62.8699,15496.0
2017-02-14 13:30:00,71.85,71.86,71.81,71.83,16346.0,62.8524,62.8612,62.8174,62.8349,16346.0
2017-02-14 13:40:00,71.82,71.87,71.82,71.86,17318.0,62.8262,62.8699,62.8262,62.8612,17318.0
2017-02-14 13:50:00,71.86,71.92,71.83,71.9,19019.0,62.8612,62.9136,62.8349,62.8962,19019.0
2017-02-14 14:00:00,71.9,71.99,71.88,71.93,22663.0,62.8962,62.9749,62.8787,62.9224,22663.0
2017-02-14 14:10:00,71.93,71.96,71.92,71.96,18969.0,62.9224,62.9486,62.9136,62.9486,18969.0
2017-02-14 14:20:00,71.95,71.96,71.87,71.91,18361.0,62.9399,62.9486,62.8699,62.9049,18361.0
2017-02-14 14:30:00,71.91,71.91,71.86,71.87,13079.0,62.9049,62.9049,62.8612,62.8699,13079.0
2017-02-14 14:40:00,71.86,71.88,71.81,71.83,19494.0,62.8612,62.8787,62.8174,62.8349,19494.0
2017-02-14 14:50:00,71.83,71.87,71.79,71.87,29564.0,62.8349,62.8699,62.7999,62.8699,29564.0
2017-02-14 15:00:00,71.87,71.9,71.83,71.87,21874.0,62.8699,62.8962,62.8349,62.8699,21874.0
2017-02-14 15:10:00,71.87,71.95,71.84,71.94,35930.0,62.8699,62.9399,62.8437,62.9311,35930.0
2017-02-14 15:20:00,71.93,71.97,71.91,71.92,47275.0,62.9224,62.9574,62.9049,62.9136,47275.0
2017-02-14 15:30:00,71.91,71.93,71.86,71.92,39363.0,62.9049,62.9224,62.8612,62.9136,39363.0
2017-02-14 15:40:00,71.92,71.97,71.91,71.95,64040.0,62.9136,62.9574,62.9049,62.9399,64040.0
2017-02-14 15:50:00,71.95,71.98,71.85,71.93,112940.0,62.9399,62.9661,62.8524,62.9224,112940.0
2017-02-15 09:30:00,71.88,71.98,71.72,71.77,49689.0,62.8787,62.9661,62.7387,62.7824,49689.0
2017-02-15 09:40:00,71.77,71.9,71.76,71.9,21577.0,62.7824,62.8962,62.7737,62.8962,21577.0
2017-02-15 09:50:00,71.89,71.9,71.71,71.76,28461.0,62.8874,62.8962,62.7299,62.7737,28461.0
2017-02-15 10:00:00,71.76,71.79,71.67,71.77,32074.0,62.7737,62.7999,62.695,62.7824,32074.0
2017-02-15 10:10:00,71.78,71.82,71.71,71.81,13746.0,62.7912,62.8262,62.7299,62.8174,13746.0
2017-02-15 10:20:00,71.81,71.88,71.76,71.86,13502.0,62.8174,62.8787,62.7737,62.8612,13502.0
2017-02-15 10:30:00,71.87,71.94,71.84,71.88,14021.0,62.8699,62.9311,62.8437,62.8787,14021.0
2017-02-15 10:40:00,71.88,71.98,71.88,71.98,20496.0,62.8787,62.9661,62.8787,62.9661,20496.0
2017-02-15 10:50:00,71.98,72.02,71.89,71.98,29052.0,62.9661,63.0011,62.8874,62.9661,29052.0
2017-02-15 11:00:00,72.0,72.12,71.99,72.09,26214.0,62.9836,63.0886,62.9749,63.0624,26214.0
2017-02-15 11:10:00,72.09,72.17,72.09,72.14,20466.0,63.0624,63.1323,63.0624,63.1061,20466.0
2017-02-15 11:20:00,72.13,72.21,72.09,72.2,20561.0,63.0973,63.1673,63.0624,63.1586,20561.0
2017-02-15 11:30:00,72.19,72.19,72.06,72.09,29666.0,63.1498,63.1498,63.0361,63.0624,29666.0
2017-02-15 11:40:00,72.08,72.08,72.0,72.06,19433.0,63.0536,63.0536,62.9836,63.0361,19433.0
2017-02-15 11:50:00,72.06,72.1,72.05,72.1,9496.0,63.0361,63.0711,63.0274,63.0711,9496.0
2017-02-15 12:00:00,72.1,72.18,72.08,72.1,18494.0,63.0711,63.1411,63.0536,63.0711,18494.0
2017-02-15 12:10:00,72.11,72.11,72.05,72.06,10356.0,63.0799,63.0799,63.0274,63.0361,10356.0
2017-02-15 12:20:00,72.06,72.11,72.06,72.09,16866.0,63.0361,63.0799,63.0361,63.0624,16866.0
2017-02-15 12:30:00,72.09,72.15,72.08,72.13,22759.0,63.0624,63.1148,63.0536,63.0973,22759.0
2017-02-15 12:40:00,72.12,72.19,72.11,72.16,22706.0,63.0886,63.1498,63.0799,63.1236,22706.0
2017-02-15 12:50:00,72.16,72.23,72.14,72.17,20063.0,63.1236,63.1848,63.1061,63.1323,20063.0
2017-02-15 13:00:00,72.18,72.26,72.18,72.2,13214.0,63.1411,63.2111,63.1411,63.1586,13214.0
2017-02-15 13:10:00,72.21,72.22,72.15,72.19,16187.0,63.1673,63.1761,63.1148,63.1498,16187.0
2017-02-15 13:20:00,72.2,72.26,72.19,72.24,14933.0,63.1586,63.2111,63.1498,63.1936,14933.0
2017-02-15 13:30:00,72.25,72.26,72.21,72.22,21162.0,63.2023,63.2111,63.1673,63.1761,21162.0
2017-02-15 13:40:00,72.22,72.3,72.22,72.29,12823.0,63.1761,63.2461,63.1761,63.2373,12823.0
2017-02-15 13:50:00,72.29,72.38,72.28,72.33,24344.0,63.2373,63.316,63.2286,63.2723,24344.0
2017-02-15 14:00:00,72.33,72.39,72.31,72.37,23595.0,63.2723,63.3248,63.2548,63.3073,23595.0
2017-02-15 14:10:00,72.36,72.38,72.33,72.34,15392.0,63.2985,63.316,63.2723,63.281,15392.0
2017-02-15 14:20:00,72.33,72.42,72.33,72.39,23234.0,63.2723,63.351,63.2723,63.3248,23234.0
2017-02-15 14:30:00,72.4,72.45,72.36,72.45,45666.0,63.3335,63.3773,63.2985,63.3773,45666.0
2017-02-15 14:40:00,72.44,72.48,72.43,72.46,20291.0,63.3685,63.4035,63.3598,63.386,20291.0
2017-02-15 14:50:00,72.45,72.49,72.44,72.46,25178.0,63.3773,63.4123,63.3685,63.386,25178.0
2017-02-15 15:00:00,72.47,72.48,72.42,72.48,21335.0,63.3948,63.4035,63.351,63.4035,21335.0
2017-02-15 15:10:00,72.48,72.67,72.48,72.65,74176.0,63.4035,63.5697,63.4035,63.5522,74176.0
2017-02-15 15:20:00,72.64,72.67,72.62,72.64,56236.0,63.5435,63.5697,63.526,63.5435,56236.0
2017-02-15 15:30:00,72.64,72.68,72.63,72.67,59442.0,63.5435,63.5785,63.5347,63.5697,59442.0
2017-02-15 15:40:00,72.66,72.68,72.64,72.67,92666.0,63.561,63.5785,63.5435,63.5697,92666.0
2017-02-15 15:50:00,72.66,72.72,72.59,72.63,192386.0,63.561,63.6135,63.4997,63.5347,192386.0
2017-02-16 09:30:00,72.5,72.71,72.5,72.59,37693.0,63.421,63.6047,63.421,63.4997,37693.0
2017-02-16 09:40:00,72.6,72.62,72.51,72.6,37107.0,63.5085,63.526,63.4298,63.5085,37107.0
2017-02-16 09:50:00,72.6,72.63,72.55,72.61,28431.0,63.5085,63.5347,63.4648,63.5172,28431.0
2017-02-16 10:00:00,72.6,72.64,72.49,72.64,34518.0,63.5085,63.5435,63.4123,63.5435,34518.0
2017-02-16 10:10:00,72.64,72.68,72.54,72.55,32586.0,63.5435,63.5785,63.456,63.4648,32586.0
2017-02-16 10:20:00,72.54,72.59,72.53,72.57,19475.0,63.456,63.4997,63.4473,63.4822,19475.0
2017-02-16 10:30:00,72.57,72.71,72.56,72.69,20619.0,63.4822,63.6047,63.4735,63.5872,20619.0
2017-02-16 10:40:00,72.7,72.7,72.54,72.54,26329.0,63.596,63.596,63.456,63.456,26329.0
2017-02-16 10:50:00,72.53,72.55,72.44,72.53,22519.0,63.4473,63.4648,63.3685,63.4473,22519.0
2017-02-16 11:00:00,72.52,72.64,72.52,72.63,76760.0,63.4385,63.5435,63.4385,63.5347,76760.0
2017-02-16 11:10:00,72.62,72.82,72.58,72.75,95040.0,63.526,63.7009,63.491,63.6397,95040.0
2017-02-16 11:20:00,72.74,72.79,72.7,72.75,84007.0,63.631,63.6747,63.596,63.6397,84007.0
2017-02-16 11:30:00,72.75,72.87,72.74,72.76,39361.0,63.6397,63.7447,63.631,63.6485,39361.0
2017-02-16 11:40:00,72.76,72.87,72.76,72.85,43633.0,63.6485,63.7447,63.6485,63.7272,43633.0
2017-02-16 11:50:00,72.87,72.91,72.83,72.91,90804.0,63.7447,63.7797,63.7097,63.7797,90804.0
2017-02-16 12:00:00,72.91,72.93,72.86,72.88,49524.0,63.7797,63.7972,63.7359,63.7534,49524.0
2017-02-16 12:10:00,72.88,72.91,72.87,72.9,28594.0,63.7534,63.7797,63.7447,63.7709,28594.0
2017-02-16 12:20:00,72.9,72.92,72.83,72.89,17820.0,63.7709,63.7884,63.7097,63.7622,17820.0
2017-02-16 12:30:00,72.89,72.94,72.8,72.91,43008.0,63.7622,63.8059,63.6834,63.7797,43008.0
2017-02-16 12:40:00,72.9,72.92,72.84,72.88,30906.0,63.7709,63.7884,63.7184,63.7534,30906.0
2017-02-16 12:50:00,72.87,72.94,72.84,72.9,147820.0,63.7447,63.8059,63.7184,63.7709,147820.0
2017-02-16 13:00:00,72.9,72.92,72.81,72.9,48793.0,63.7709,63.7884,63.6922,63.7709,48793.0
2017-02-16 13:10:00,72.89,72.89,72.78,72.86,28737.0,63.7622,63.7622,63.6659,63.7359,28737.0
2017-02-16 13:20:00,72.86,72.87,72.77,72.82,23657.0,63.7359,63.7447,63.6572,63.7009,23657.0
2017-02-16 13:30:00,72.82,72.86,72.8,72.86,23656.0,63.7009,63.7359,63.6834,63.7359,23656.0
2017-02-16 13:40:00,72.86,72.86,72.81,72.86,18179.0,63.7359,63.7359,63.6922,63.7359,18179.0
2017-02-16 13:50:00,72.85,72.92,72.81,72.89,16523.0,63.7272,63.7884,63.6922,63.7622,16523.0
2017-02-16 14:00:00,72.89,72.91,72.85,72.88,16298.0,63.7622,63.7797,63.7272,63.7534,16298.0
2017-02-16 14:10:00,72.89,72.93,72.86,72.9,25649.0,63.7622,63.7972,63.7359,63.7709,25649.0
2017-02-16 14:20:00,72.91,72.95,72.88,72.95,28639.0,63.7797,63.8147,63.7534,63.8147,28639.0
2017-02-16 14:30:00,72.95,72.99,72.92,72.95,34185.0,63.8147,63.8497,63.7884,63.8147,34185.0
2017-02-16 14:40:00,72.94,73.05,72.94,73.03,39365.0,63.8059,63.9021,63.8059,63.8846,39365.0
2017-02-16 14:50:00,73.03,73.09,73.02,73.07,41769.0,63.8846,63.9371,63.8759,63.9196,41769.0
2017-02-16 15:00:00,73.06,73.13,73.04,73.12,48417.0,63.9109,63.9721,63.8934,63.9634,48417.0
2017-02-16 15:10:00,73.12,73.18,73.11,73.17,58762.0,63.9634,64.0159,63.9546,64.0071,58762.0
2017-02-16 15:20:00,73.16,73.24,73.15,73.2,48038.0,63.9984,64.0683,63.9896,64.0334,48038.0
2017-02-16 15:30:00,73.21,73.24,73.19,73.22,64170.0,64.0421,64.0683,64.0246,64.0508,64170.0
2017-02-16 15:40:00,73.21,73.22,73.19,73.21,73661.0,64.0421,64.0508,64.0246,64.0421,73661.0
2017-02-16 15:50:00,73.21,73.29,73.2,73.26,152436.0,64.0421,64.1121,64.0334,64.0858,152436.0
2017-02-17 09:30:00,72.93,72.97,72.73,72.94,162777.0,63.7972,63.8322,63.6222,63.8059,162777.0
2017-02-17 09:40:00,72.94,73.07,72.93,73.05,25390.0,63.8059,63.9196,63.7972,63.9021,25390.0
2017-02-17 09:50:00,73.04,73.04,72.94,72.97,16778.0,63.8934,63.8934,63.8059,63.8322,16778.0
2017-02-17 10:00:00,72.97,73.03,72.9,73.03,36326.0,63.8322,63.8846,63.7709,63.8846,36326.0
2017-02-17 10:10:00,73.01,73.2,72.98,73.14,20875.0,63.8671,64.0334,63.8409,63.9809,20875.0
2017-02-17 10:20:00,73.13,73.24,73.09,73.24,32380.0,63.9721,64.0683,63.9371,64.0683,32380.0
2017-02-17 10:30:00,73.22,73.25,73.13,73.15,77818.0,64.0508,64.0771,63.9721,63.9896,77818.0
2017-02-17 10:40:00,73.14,73.25,73.07,73.25,38081.0,63.9809,64.0771,63.9196,64.0771,38081.0
2017-02-17 10:50:00,73.24,73.24,73.1,73.16,31167.0,64.0683,64.0683,63.9459,63.9984,31167.0
2017-02-17 11:00:00,73.16,73.19,73.15,73.17,41197.0,63.9984,64.0246,63.9896,64.0071,41197.0
2017-02-17 11:10:00,73.17,73.22,73.15,73.16,24161.0,64.0071,64.0508,63.9896,63.9984,24161.0
2017-02-17 11:20:00,73.16,73.23,73.12,73.23,37114.0,63.9984,64.0596,63.9634,64.0596,37114.0
2017-02-17 11:30:00,73.21,73.21,73.15,73.18,30449.0,64.0421,64.0421,63.9896,64.0159,30449.0
2017-02-17 11:40:00,73.18,73.21,73.16,73.17,12906.0,64.0159,64.0421,63.9984,64.0071,12906.0
2017-02-17 11:50:00,73.17,73.25,73.16,73.2,20974.0,64.0071,64.0771,63.9984,64.0334,20974.0
2017-02-17 12:00:00,73.19,73.21,73.18,73.19,22250.0,64.0246,64.0421,64.0159,64.0246,22250.0
2017-02-17 12:10:00,73.19,73.23,73.17,73.21,16745.0,64.0246,64.0596,64.0071,64.0421,16745.0
2017-02-17 12:20:00,73.21,73.26,73.2,73.2,15523.0,64.0421,64.0858,64.0334,64.0334,15523.0
2017-02-17 12:30:00,73.21,73.23,73.2,73.21,29124.0,64.0421,64.0596,64.0334,64.0421,29124.0
2017-02-17 12:40:00,73.22,73.24,73.21,73.23,6971.0,64.0508,64.0683,64.0421,64.0596,6971.0
2017-02-17 12:50:00,73.22,73.24,73.2,73.24,28861.0,64.0508,64.0683,64.0334,64.0683,28861.0
2017-02-17 13:00:00,73.24,73.25,73.2,73.21,22368.0,64.0683,64.0771,64.0334,64.0421,22368.0
2017-02-17 13:10:00,73.21,73.22,73.2,73.2,22651.0,64.0421,64.0508,64.0334,64.0334,22651.0
2017-02-17 13:20:00,73.2,73.22,73.2,73.22,23376.0,64.0334,64.0508,64.0334,64.0508,23376.0
2017-02-17 13:30:00,73.22,73.23,73.2,73.22,15419.0,64.0508,64.0596,64.0334,64.0508,15419.0
2017-02-17 13:40:00,73.22,73.22,73.2,73.2,17374.0,64.0508,64.0508,64.0334,64.0334,17374.0
2017-02-17 13:50:00,73.2,73.24,73.2,73.21,20742.0,64.0334,64.0683,64.0334,64.0421,20742.0
2017-02-17 14:00:00,73.21,73.23,73.2,73.21,12969.0,64.0421,64.0596,64.0334,64.0421,12969.0
2017-02-17 14:10:00,73.2,73.25,73.2,73.23,28265.0,64.0334,64.0771,64.0334,64.0596,28265.0
2017-02-17 14:20:00,73.23,73.26,73.22,73.24,17432.0,64.0596,64.0858,64.0508,64.0683,17432.0
2017-02-17 14:30:00,73.25,73.34,73.24,73.33,29519.0,64.0771,64.1558,64.0683,64.1471,29519.0
2017-02-17 14:40:00,73.33,73.37,73.32,73.37,21456.0,64.1471,64.1821,64.1383,64.1821,21456.0
2017-02-17 14:50:00,73.36,73.36,73.3,73.31,28878.0,64.1733,64.1733,64.1208,64.1296,28878.0
2017-02-17 15:00:00,73.31,73.4,73.3,73.4,31439.0,64.1296,64.2083,64.1208,64.2083,31439.0
2017-02-17 15:10:00,73.39,73.44,73.35,73.35,24993.0,64.1996,64.2433,64.1646,64.1646,24993.0
2017-02-17 15:20:00,73.35,73.41,73.35,73.4,53166.0,64.1646,64.2171,64.1646,64.2083,53166.0
2017-02-17 15:30:00,73.41,73.46,73.4,73.4,56233.0,64.2171,64.2608,64.2083,64.2083,56233.0
2017-02-17 15:40:00,73.4,73.44,73.4,73.43,102462.0,64.2083,64.2433,64.2083,64.2346,102462.0
2017-02-17 15:50:00,73.43,73.51,73.41,73.51,242277.0,64.2346,64.3045,64.2171,64.3045,242277.0
2017-02-21 09:30:00,73.38,73.43,73.19,73.34,61390.0,64.1908,64.2346,64.0246,64.1558,61390.0
2017-02-21 09:40:00,73.33,73.42,73.32,73.37,31496.0,64.1471,64.2258,64.1383,64.1821,31496.0
2017-02-21 09:50:00,73.37,73.49,73.36,73.36,25415.0,64.1821,64.287,64.1733,64.1733,25415.0
2017-02-21 10:00:00,73.36,73.36,73.28,73.33,22807.0,64.1733,64.1733,64.1033,64.1471,22807.0
2017-02-21 10:10:00,73.34,73.43,73.32,73.43,19114.0,64.1558,64.2346,64.1383,64.2346,19114.0
2017-02-21 10:20:00,73.41,73.44,73.37,73.42,16031.0,64.2171,64.2433,64.1821,64.2258,16031.0
2017-02-21 10:30:00,73.42,73.52,73.41,73.52,14544.0,64.2258,64.3133,64.2171,64.3133,14544.0
2017-02-21 10:40:00,73.52,73.67,73.49,73.56,22584.0,64.3133,64.4445,64.287,64.3483,22584.0
2017-02-21 10:50:00,73.6,73.6,73.53,73.57,20134.0,64.3833,64.3833,64.322,64.357,20134.0
2017-02-21 11:00:00,73.57,73.57,73.52,73.53,23695.0,64.357,64.357,64.3133,64.322,23695.0
2017-02-21 11:10:00,73.53,73.6,73.5,73.6,14616.0,64.322,64.3833,64.2958,64.3833,14616.0
2017-02-21 11:20:00,73.6,73.6,73.41,73.41,14967.0,64.3833,64.3833,64.2171,64.2171,14967.0
2017-02-21 11:30:00,73.41,73.47,73.31,73.32,15904.0,64.2171,64.2695,64.1296,64.1383,15904.0
2017-02-21 11:40:00,73.32,73.36,73.27,73.29,23757.0,64.1383,64.1733,64.0946,64.1121,23757.0
2017-02-21 11:50:00,73.29,73.3,73.23,73.25,26337.0,64.1121,64.1208,64.0596,64.0771,26337.0
2017-02-21 12:00:00,73.24,73.25,73.21,73.23,38739.0,64.0683,64.0771,64.0421,64.0596,38739.0
2017-02-21 12:10:00,73.23,73.24,73.17,73.17,19928.0,64.0596,64.0683,64.0071,64.0071,19928.0
2017-02-21 12:20:00,73.18,73.24,73.17,73.22,25844.0,64.0159,64.0683,64.0071,64.0508,25844.0
2017-02-21 12:30:00,73.22,73.22,73.12,73.12,20100.0,64.0508,64.0508,63.9634,63.9634,20100.0
2017-02-21 12:40:00,73.12,73.12,73.03,73.06,27373.0,63.9634,63.9634,63.8846,63.9109,27373.0
2017-02-21 12:50:00,73.06,73.07,72.95,72.95,32302.0,63.9109,63.9196,63.8147,63.8147,32302.0
2017-02-21 13:00:00,72.96,72.96,72.84,72.87,40511.0,63.8234,63.8234,63.7184,63.7447,40511.0
2017-02-21 13:10:00,72.87,72.98,72.83,72.98,18541.0,63.7447,63.8409,63.7097,63.8409,18541.0
2017-02-21 13:20:00,72.97,72.98,72.91,72.95,15777.0,63.8322,63.8409,63.7797,63.8147,15777.0
2017-02-21 13:30:00,72.94,72.94,72.87,72.88,17296.0,63.8059,63.8059,63.7447,63.7534,17296.0
2017-02-21 13:40:00,72.88,72.91,72.88,72.89,19661.0,63.7534,63.7797,63.7534,63.7622,19661.0
2017-02-21 13:50:00,72.89,72.9,72.82,72.85,18032.0,63.7622,63.7709,63.7009,63.7272,18032.0
2017-02-21 14:00:00,72.84,72.84,72.72,72.72,92593.0,63.7184,63.7184,63.6135,63.6135,92593.0
2017-02-21 14:10:00,72.73,72.88,72.72,72.88,26235.0,63.6222,63.7534,63.6135,63.7534,26235.0
2017-02-21 14:20:00,72.87,72.96,72.87,72.91,22834.0,63.7447,63.8234,63.7447,63.7797,22834.0
2017-02-21 14:30:00,72.92,72.93,72.84,72.84,33092.0,63.7884,63.7972,63.7184,63.7184,33092.0
2017-02-21 14:40:00,72.84,72.94,72.82,72.94,55503.0,63.7184,63.8059,63.7009,63.8059,55503.0
2017-02-21 14:50:00,72.93,72.97,72.9,72.92,28501.0,63.7972,63.8322,63.7709,63.7884,28501.0
2017-02-21 15:00:00,72.91,72.92,72.84,72.89,34240.0,63.7797,63.7884,63.7184,63.7622,34240.0
2017-02-21 15:10:00,72.88,72.94,72.88,72.92,26798.0,63.7534,63.8059,63.7534,63.7884,26798.0
2017-02-21 15:20:00,72.93,72.99,72.92,72.95,25201.0,63.7972,63.8497,63.7884,63.8147,25201.0
2017-02-21 15:30:00,72.96,72.96,72.9,72.93,38545.0,63.8234,63.8234,63.7709,63.7972,38545.0
2017-02-21 15:40:00,72.93,72.95,72.91,72.91,53553.0,63.7972,63.8147,63.7797,63.7797,53553.0
2017-02-21 15:50:00,72.91,72.98,72.91,72.92,154214.0,63.7797,63.8409,63.7797,63.7884,154214.0
2017-02-22 09:30:00,72.51,72.75,72.5,72.7,51548.0,63.4298,63.6397,63.421,63.596,51548.0
2017-02-22 09:40:00,72.7,72.96,72.69,72.96,55503.0,63.596,63.8234,63.5872,63.8234,55503.0
2017-02-22 09:50:00,72.95,73.07,72.89,73.05,50752.0,63.8147,63.9196,63.7622,63.9021,50752.0
2017-02-22 10:00:00,73.06,73.18,72.91,72.91,45181.0,63.9109,64.0159,63.7797,63.7797,45181.0
2017-02-22 10:10:00,72.92,72.94,72.86,72.89,25132.0,63.7884,63.8059,63.7359,63.7622,25132.0
2017-02-22 10:20:00,72.9,72.91,72.8,72.83,24180.0,63.7709,63.7797,63.6834,63.7097,24180.0
2017-02-22 10:30:00,72.84,72.88,72.75,72.81,39668.0,63.7184,63.7534,63.6397,63.6922,39668.0
2017-02-22 10:40:00,72.81,72.83,72.7,72.73,22081.0,63.6922,63.7097,63.596,63.6222,22081.0
2017-02-22 10:50:00,72.74,72.75,72.65,72.65,32494.0,63.631,63.6397,63.5522,63.5522,32494.0
2017-02-22 11:00:00,72.66,72.69,72.61,72.62,34307.0,63.561,63.5872,63.5172,63.526,34307.0
2017-02-22 11:10:00,72.62,72.62,72.55,72.62,29834.0,63.526,63.526,63.4648,63.526,29834.0
2017-02-22 11:20:00,72.63,72.68,72.6,72.61,28097.0,63.5347,63.5785,63.5085,63.5172,28097.0
2017-02-22 11:30:00,72.61,72.62,72.56,72.57,14138.0,63.5172,63.526,63.4735,63.4822,14138.0
2017-02-22 11:40:00,72.58,72.69,72.58,72.69,16457.0,63.491,63.5872,63.491,63.5872,16457.0
2017-02-22 11:50:00,72.69,72.7,72.66,72.68,16320.0,63.5872,63.596,63.561,63.5785,16320.0
2017-02-22 12:00:00,72.66,72.7,72.64,72.68,17307.0,63.561,63.596,63.5435,63.5785,17307.0
2017-02-22 12:10:00,72.69,72.69,72.61,72.66,18415.0,63.5872,63.5872,63.5172,63.561,18415.0
2017-02-22 12:20:00,72.67,72.7,72.64,72.65,8140.0,63.5697,63.596,63.5435,63.5522,8140.0
2017-02-22 12:30:00,72.65,72.66,72.63,72.66,7163.0,63.5522,63.561,63.5347,63.561,7163.0
2017-02-22 12:40:00,72.66,72.73,72.64,72.72,13586.0,63.561,63.6222,63.5435,63.6135,13586.0
2017-02-22 12:50:00,72.72,72.73,72.68,72.7,11490.0,63.6135,63.6222,63.5785,63.596,11490.0
2017-02-22 13:00:00,72.71,72.77,72.7,72.76,14341.0,63.6047,63.6572,63.596,63.6485,14341.0
2017-02-22 13:10:00,72.76,72.77,72.73,72.75,8302.0,63.6485,63.6572,63.6222,63.6397,8302.0
2017-02-22 13:20:00,72.75,72.76,72.71,72.74,10603.0,63.6397,63.6485,63.6047,63.631,10603.0
2017-02-22 13:30:00,72.74,72.75,72.7,72.73,15554.0,63.631,63.6397,63.596,63.6222,15554.0
2017-02-22 13:40:00,72.73,72.74,72.68,72.72,25613.0,63.6222,63.631,63.5785,63.6135,25613.0
2017-02-22 13:50:00,72.72,72.77,72.71,72.77,14029.0,63.6135,63.6572,63.6047,63.6572,14029.0
2017-02-22 14:00:00,72.77,72.82,72.69,72.69,35225.0,63.6572,63.7009,63.5872,63.5872,35225.0
2017-02-22 14:10:00,72.68,72.74,72.63,72.71,31208.0,63.5785,63.631,63.5347,63.6047,31208.0
2017-02-22 14:20:00,72.71,72.78,72.7,72.78,22842.0,63.6047,63.6659,63.596,63.6659,22842.0
2017-02-22 14:30:00,72.77,72.78,72.72,72.73,17730.0,63.6572,63.6659,63.6135,63.6222,17730.0
2017-02-22 14:40:00,72.72,72.78,72.7,72.71,21817.0,63.6135,63.6659,63.596,63.6047,21817.0
2017-02-22 14:50:00,72.72,72.8,72.72,72.8,14227.0,63.6135,63.6834,63.6135,63.6834,14227.0
2017-02-22 15:00:00,72.79,72.83,72.78,72.83,15139.0,63.6747,63.7097,63.6659,63.7097,15139.0
2017-02-22 15:10:00,72.83,72.86,72.81,72.81,24318.0,63.7097,63.7359,63.6922,63.6922,24318.0
2017-02-22 15:20:00,72.81,72.85,72.79,72.82,51517.0,63.6922,63.7272,63.6747,63.7009,51517.0
2017-02-22 15:30:00,72.83,72.86,72.82,72.84,33479.0,63.7097,63.7359,63.7009,63.7184,33479.0
2017-02-22 15:40:00,72.84,72.91,72.84,72.87,39996.0,63.7184,63.7797,63.7184,63.7447,39996.0
2017-02-22 15:50:00,72.88,72.99,72.87,72.92,133787.0,63.7534,63.8497,63.7447,63.7884,133787.0
2017-02-23 09:30:00,73.15,73.4,73.06,73.15,30234.0,63.9896,64.2083,63.9109,63.9896,30234.0
2017-02-23 09:40:00,73.14,73.14,73.01,73.02,13069.0,63.9809,63.9809,63.8671,63.8759,13069.0
2017-02-23 09:50:00,73.02,73.05,72.95,72.99,14742.0,63.8759,63.9021,63.8147,63.8497,14742.0
2017-02-23 10:00:00,73.01,73.02,72.87,72.89,15396.0,63.8671,63.8759,63.7447,63.7622,15396.0
2017-02-23 10:10:00,72.9,72.99,72.87,72.99,14632.0,63.7709,63.8497,63.7447,63.8497,14632.0
2017-02-23 10:20:00,72.97,73.03,72.95,73.0,18045.0,63.8322,63.8846,63.8147,63.8584,18045.0
2017-02-23 10:30:00,73.01,73.03,72.96,72.97,25637.0,63.8671,63.8846,63.8234,63.8322,25637.0
2017-02-23 10:40:00,72.98,73.06,72.96,73.02,39221.0,63.8409,63.9109,63.8234,63.8759,39221.0
2017-02-23 10:50:00,73.01,73.04,72.98,73.01,32492.0,63.8671,63.8934,63.8409,63.8671,32492.0
2017-02-23 11:00:00,73.01,73.13,73.0,73.04,36543.0,63.8671,63.9721,63.8584,63.8934,36543.0
2017-02-23 11:10:00,73.03,73.14,73.03,73.14,28454.0,63.8846,63.9809,63.8846,63.9809,28454.0
2017-02-23 11:20:00,73.13,73.16,73.1,73.14,17945.0,63.9721,63.9984,63.9459,63.9809,17945.0
2017-02-23 11:30:00,73.13,73.17,73.12,73.14,30749.0,63.9721,64.0071,63.9634,63.9809,30749.0
2017-02-23 11:40:00,73.16,73.3,73.14,73.29,26741.0,63.9984,64.1208,63.9809,64.1121,26741.0
2017-02-23 11:50:00,73.29,73.32,73.23,73.28,54908.0,64.1121,64.1383,64.0596,64.1033,54908.0
2017-02-23 12:00:00,73.28,73.31,73.24,73.28,31326.0,64.1033,64.1296,64.0683,64.1033,31326.0
2017-02-23 12:10:00,73.28,73.44,73.28,73.4,25121.0,64.1033,64.2433,64.1033,64.2083,25121.0
2017-02-23 12:20:00,73.4,73.44,73.39,73.42,16716.0,64.2083,64.2433,64.1996,64.2258,16716.0
2017-02-23 12:30:00,73.42,73.48,73.41,73.47,30574.0,64.2258,64.2783,64.2171,64.2695,30574.0
2017-02-23 12:40:00,73.47,73.52,73.44,73.51,25390.0,64.2695,64.3133,64.2433,64.3045,25390.0
2017-02-23 12:50:00,73.51,73.51,73.47,73.5,22581.0,64.3045,64.3045,64.2695,64.2958,22581.0
2017-02-23 13:00:00,73.49,73.52,73.47,73.5,30304.0,64.287,64.3133,64.2695,64.2958,30304.0
2017-02-23 13:10:00,73.5,73.53,73.44,73.47,27799.0,64.2958,64.322,64.2433,64.2695,27799.0
2017-02-23 13:20:00,73.47,73.48,73.35,73.36,12957.0,64.2695,64.2783,64.1646,64.1733,12957.0
2017-02-23 13:30:00,73.37,73.4,73.36,73.37,13305.0,64.1821,64.2083,64.1733,64.1821,13305.0
2017-02-23 13:40:00,73.37,73.41,73.36,73.38,20057.0,64.1821,64.2171,64.1733,64.1908,20057.0
2017-02-23 13:50:00,73.37,73.39,73.34,73.38,19474.0,64.1821,64.1996,64.1558,64.1908,19474.0
2017-02-23 14:00:00,73.37,73.42,73.35,73.42,13298.0,64.1821,64.2258,64.1646,64.2258,13298.0
2017-02-23 14:10:00,73.41,73.42,73.39,73.41,22295.0,64.2171,64.2258,64.1996,64.2171,22295.0
2017-02-23 14:20:00,73.41,73.49,73.4,73.47,34013.0,64.2171,64.287,64.2083,64.2695,34013.0
2017-02-23 14:30:00,73.47,73.5,73.42,73.47,26212.0,64.2695,64.2958,64.2258,64.2695,26212.0
2017-02-23 14:40:00,73.46,73.49,73.45,73.46,21172.0,64.2608,64.287,64.252,64.2608,21172.0
2017-02-23 14:50:00,73.45,73.54,73.45,73.53,22264.0,64.252,64.3308,64.252,64.322,22264.0
2017-02-23 15:00:00,73.53,73.54,73.48,73.54,38222.0,64.322,64.3308,64.2783,64.3308,38222.0
2017-02-23 15:10:00,73.54,73.56,73.52,73.52,21685.0,64.3308,64.3483,64.3133,64.3133,21685.0
2017-02-23 15:20:00,73.53,73.57,73.51,73.52,46246.0,64.322,64.357,64.3045,64.3133,46246.0
2017-02-23 15:30:00,73.52,73.56,73.51,73.56,46247.0,64.3133,64.3483,64.3045,64.3483,46247.0
2017-02-23 15:40:00,73.55,73.56,73.52,73.53,82252.0,64.3395,64.3483,64.3133,64.322,82252.0
2017-02-23 15:50:00,73.53,73.56,73.52,73.56,137062.0,64.322,64.3483,64.3133,64.3483,137062.0
2017-02-24 09:30:00,73.18,73.42,72.95,73.23,73446.0,64.0159,64.2258,63.8147,64.0596,73446.0
2017-02-24 09:40:00,73.26,73.48,73.26,73.45,36151.0,64.0858,64.2783,64.0858,64.252,36151.0
2017-02-24 09:50:00,73.43,73.59,73.43,73.54,30579.0,64.2346,64.3745,64.2346,64.3308,30579.0
2017-02-24 10:00:00,73.56,73.74,73.56,73.69,35690.0,64.3483,64.5057,64.3483,64.462,35690.0
2017-02-24 10:10:00,73.69,73.69,73.56,73.6,63052.0,64.462,64.462,64.3483,64.3833,63052.0
2017-02-24 10:20:00,73.6,73.62,73.42,73.44,40208.0,64.3833,64.4008,64.2258,64.2433,40208.0
2017-02-24 10:30:00,73.42,73.47,73.36,73.44,29170.0,64.2258,64.2695,64.1733,64.2433,29170.0
2017-02-24 10:40:00,73.46,73.46,73.4,73.44,14572.0,64.2608,64.2608,64.2083,64.2433,14572.0
2017-02-24 10:50:00,73.45,73.5,73.42,73.47,23712.0,64.252,64.2958,64.2258,64.2695,23712.0
2017-02-24 11:00:00,73.48,73.54,73.46,73.51,20328.0,64.2783,64.3308,64.2608,64.3045,20328.0
2017-02-24 11:10:00,73.49,73.54,73.45,73.47,24533.0,64.287,64.3308,64.252,64.2695,24533.0
2017-02-24 11:20:00,73.46,73.47,73.39,73.4,19063.0,64.2608,64.2695,64.1996,64.2083,19063.0
2017-02-24 11:30:00,73.41,73.41,73.31,73.34,21030.0,64.2171,64.2171,64.1296,64.1558,21030.0
2017-02-24 11:40:00,73.34,73.4,73.31,73.36,11178.0,64.1558,64.2083,64.1296,64.1733,11178.0
2017-02-24 11:50:00,73.36,73.4,73.31,73.32,16555.0,64.1733,64.2083,64.1296,64.1383,16555.0
2017-02-24 12:00:00,73.32,73.38,73.31,73.36,21714.0,64.1383,64.1908,64.1296,64.1733,21714.0
2017-02-24 12:10:00,73.36,73.39,73.33,73.37,21497.0,64.1733,64.1996,64.1471,64.1821,21497.0
2017-02-24 12:20:00,73.36,73.43,73.35,73.42,14694.0,64.1733,64.2346,64.1646,64.2258,14694.0
2017-02-24 12:30:00,73.41,73.44,73.37,73.37,14579.0,64.2171,64.2433,64.1821,64.1821,14579.0
2017-02-24 12:40:00,73.38,73.43,73.37,73.43,15569.0,64.1908,64.2346,64.1821,64.2346,15569.0
2017-02-24 12:50:00,73.42,73.42,73.35,73.35,8859.0,64.2258,64.2258,64.1646,64.1646,8859.0
2017-02-24 13:00:00,73.35,73.39,73.29,73.31,21065.0,64.1646,64.1996,64.1121,64.1296,21065.0
2017-02-24 13:10:00,73.31,73.32,73.27,73.27,12825.0,64.1296,64.1383,64.0946,64.0946,12825.0
2017-02-24 13:20:00,73.26,73.29,73.23,73.24,22142.0,64.0858,64.1121,64.0596,64.0683,22142.0
2017-02-24 13:30:00,73.23,73.29,73.23,73.27,14678.0,64.0596,64.1121,64.0596,64.0946,14678.0
2017-02-24 13:40:00,73.27,73.35,73.27,73.35,11843.0,64.0946,64.1646,64.0946,64.1646,11843.0
2017-02-24 13:50:00,73.35,73.38,73.34,73.36,9605.0,64.1646,64.1908,64.1558,64.1733,9605.0
2017-02-24 14:00:00,73.37,73.37,73.28,73.29,23721.0,64.1821,64.1821,64.1033,64.1121,23721.0
2017-02-24 14:10:00,73.27,73.29,73.22,73.26,14925.0,64.0946,64.1121,64.0508,64.0858,14925.0
2017-02-24 14:20:00,73.26,73.26,73.21,73.22,21099.0,64.0858,64.0858,64.0421,64.0508,21099.0
2017-02-24 14:30:00,73.22,73.22,73.18,73.2,31603.0,64.0508,64.0508,64.0159,64.0334,31603.0
2017-02-24 14:40:00,73.2,73.21,73.14,73.14,20838.0,64.0334,64.0421,63.9809,63.9809,20838.0
2017-02-24 14:50:00,73.15,73.2,73.14,73.19,19633.0,63.9896,64.0334,63.9809,64.0246,19633.0
2017-02-24 15:00:00,73.19,73.25,73.18,73.21,33889.0,64.0246,64.0771,64.0159,64.0421,33889.0
2017-02-24 15:10:00,73.22,73.27,73.2,73.27,23707.0,64.0508,64.0946,64.0334,64.0946,23707.0
2017-02-24 15:20:00,73.28,73.42,73.27,73.41,37797.0,64.1033,64.2258,64.0946,64.2171,37797.0
2017-02-24 15:30:00,73.41,73.49,73.4,73.43,75145.0,64.2171,64.287,64.2083,64.2346,75145.0
2017-02-24 15:40:00,73.44,73.44,73.39,73.4,108978.0,64.2433,64.2433,64.1996,64.2083,108978.0
2017-02-24 15:50:00,73.41,73.49,73.39,73.48,167696.0,64.2171,64.287,64.1996,64.2783,167696.0
2017-02-27 09:30:00,73.65,73.9,72.66,73.69,71936.0,64.427,64.6457,63.561,64.462,71936.0
2017-02-27 09:40:00,73.64,73.67,73.55,73.67,23260.0,64.4183,64.4445,64.3395,64.4445,23260.0
2017-02-27 09:50:00,73.68,73.75,73.61,73.69,26432.0,64.4532,64.5145,64.392,64.462,26432.0
2017-02-27 10:00:00,73.7,73.72,73.63,73.7,17728.0,64.4707,64.4882,64.4095,64.4707,17728.0
2017-02-27 10:10:00,73.69,73.69,73.54,73.55,14777.0,64.462,64.462,64.3308,64.3395,14777.0
2017-02-27 10:20:00,73.56,73.65,73.56,73.64,9849.0,64.3483,64.427,64.3483,64.4183,9849.0
2017-02-27 10:30:00,73.66,73.67,73.59,73.65,11476.0,64.4357,64.4445,64.3745,64.427,11476.0
2017-02-27 10:40:00,73.63,73.65,73.51,73.51,13455.0,64.4095,64.427,64.3045,64.3045,13455.0
2017-02-27 10:50:00,73.51,73.55,73.45,73.47,14486.0,64.3045,64.3395,64.252,64.2695,14486.0
2017-02-27 11:00:00,73.46,73.53,73.45,73.51,10086.0,64.2608,64.322,64.252,64.3045,10086.0
2017-02-27 11:10:00,73.5,73.51,73.45,73.48,9547.0,64.2958,64.3045,64.252,64.2783,9547.0
2017-02-27 11:20:00,73.47,73.49,73.43,73.48,8533.0,64.2695,64.287,64.2346,64.2783,8533.0
2017-02-27 11:30:00,73.48,73.48,73.43,73.45,8236.0,64.2783,64.2783,64.2346,64.252,8236.0
2017-02-27 11:40:00,73.45,73.49,73.39,73.43,11517.0,64.252,64.287,64.1996,64.2346,11517.0
2017-02-27 11:50:00,73.43,73.49,73.42,73.47,9573.0,64.2346,64.287,64.2258,64.2695,9573.0
2017-02-27 12:00:00,73.47,73.5,73.45,73.49,6707.0,64.2695,64.2958,64.252,64.287,6707.0
2017-02-27 12:10:00,73.49,73.5,73.47,73.48,6342.0,64.287,64.2958,64.2695,64.2783,6342.0
2017-02-27 12:20:00,73.48,73.51,73.46,73.49,5450.0,64.2783,64.3045,64.2608,64.287,5450.0
2017-02-27 12:30:00,73.49,73.52,73.45,73.46,7191.0,64.287,64.3133,64.252,64.2608,7191.0
2017-02-27 12:40:00,73.45,73.46,73.44,73.45,5154.0,64.252,64.2608,64.2433,64.252,5154.0
2017-02-27 12:50:00,73.44,73.49,73.42,73.45,7634.0,64.2433,64.287,64.2258,64.252,7634.0
2017-02-27 13:00:00,73.44,73.47,73.41,73.44,6727.0,64.2433,64.2695,64.2171,64.2433,6727.0
2017-02-27 13:10:00,73.44,73.5,73.43,73.45,14499.0,64.2433,64.2958,64.2346,64.252,14499.0
2017-02-27 13:20:00,73.46,73.53,73.45,73.5,6650.0,64.2608,64.322,64.252,64.2958,6650.0
2017-02-27 13:30:00,73.5,73.53,73.45,73.45,13545.0,64.2958,64.322,64.252,64.252,13545.0
2017-02-27 13:40:00,73.45,73.45,73.39,73.42,5568.0,64.252,64.252,64.1996,64.2258,5568.0
2017-02-27 13:50:00,73.42,73.43,73.38,73.38,14256.0,64.2258,64.2346,64.1908,64.1908,14256.0
2017-02-27 14:00:00,73.39,73.4,73.36,73.38,16795.0,64.1996,64.2083,64.1733,64.1908,16795.0
2017-02-27 14:10:00,73.38,73.4,73.38,73.39,4389.0,64.1908,64.2083,64.1908,64.1996,4389.0
2017-02-27 14:20:00,73.39,73.49,73.38,73.48,17981.0,64.1996,64.287,64.1908,64.2783,17981.0
2017-02-27 14:30:00,73.48,73.5,73.46,73.5,10576.0,64.2783,64.2958,64.2608,64.2958,10576.0
2017-02-27 14:40:00,73.49,73.52,73.47,73.5,11753.0,64.287,64.3133,64.2695,64.2958,11753.0
2017-02-27 14:50:00,73.5,73.5,73.48,73.48,10756.0,64.2958,64.2958,64.2783,64.2783,10756.0
2017-02-27 15:00:00,73.49,73.54,73.48,73.52,13498.0,64.287,64.3308,64.2783,64.3133,13498.0
2017-02-27 15:10:00,73.52,73.54,73.5,73.5,11453.0,64.3133,64.3308,64.2958,64.2958,11453.0
2017-02-27 15:20:00,73.5,73.52,73.48,73.5,23550.0,64.2958,64.3133,64.2783,64.2958,23550.0
2017-02-27 15:30:00,73.5,73.51,73.48,73.49,26875.0,64.2958,64.3045,64.2783,64.287,26875.0
2017-02-27 15:40:00,73.49,73.52,73.46,73.46,33884.0,64.287,64.3133,64.2608,64.2608,33884.0
2017-02-27 15:50:00,73.47,73.47,73.42,73.46,83336.0,64.2695,64.2695,64.2258,64.2608,83336.0
2017-02-28 09:30:00,73.23,73.55,73.05,73.51,82616.0,64.0596,64.3395,63.9021,64.3045,82616.0
2017-02-28 09:40:00,73.51,73.57,73.42,73.46,43786.0,64.3045,64.357,64.2258,64.2608,43786.0
2017-02-28 09:50:00,73.48,73.64,73.46,73.63,40365.0,64.2783,64.4183,64.2608,64.4095,40365.0
2017-02-28 10:00:00,73.62,73.66,73.54,73.64,14427.0,64.4008,64.4357,64.3308,64.4183,14427.0
2017-02-28 10:10:00,73.64,73.65,73.57,73.6,9121.0,64.4183,64.427,64.357,64.3833,9121.0
2017-02-28 10:20:00,73.57,73.57,73.47,73.47,11703.0,64.357,64.357,64.2695,64.2695,11703.0
2017-02-28 10:30:00,73.48,73.56,73.47,73.48,25619.0,64.2783,64.3483,64.2695,64.2783,25619.0
2017-02-28 10:40:00,73.49,73.5,73.43,73.49,27743.0,64.287,64.2958,64.2346,64.287,27743.0
2017-02-28 10:50:00,73.49,73.59,73.49,73.57,13814.0,64.287,64.3745,64.287,64.357,13814.0
2017-02-28 11:00:00,73.56,73.57,73.5,73.5,11080.0,64.3483,64.357,64.2958,64.2958,11080.0
2017-02-28 11:10:00,73.51,73.57,73.48,73.53,39722.0,64.3045,64.357,64.2783,64.322,39722.0
2017-02-28 11:20:00,73.54,73.6,73.53,73.55,23493.0,64.3308,64.3833,64.322,64.3395,23493.0
2017-02-28 11:30:00,73.55,73.55,73.42,73.44,22483.0,64.3395,64.3395,64.2258,64.2433,22483.0
2017-02-28 11:40:00,73.43,73.51,73.43,73.49,24506.0,64.2346,64.3045,64.2346,64.287,24506.0
2017-02-28 11:50:00,73.5,73.54,73.48,73.53,9580.0,64.2958,64.3308,64.2783,64.322,9580.0
2017-02-28 12:00:00,73.52,73.53,73.44,73.47,10242.0,64.3133,64.322,64.2433,64.2695,10242.0
2017-02-28 12:10:00,73.47,73.49,73.46,73.49,16413.0,64.2695,64.287,64.2608,64.287,16413.0
2017-02-28 12:20:00,73.51,73.52,73.42,73.5,20823.0,64.3045,64.3133,64.2258,64.2958,20823.0
2017-02-28 12:30:00,73.51,73.52,73.48,73.5,10011.0,64.3045,64.3133,64.2783,64.2958,10011.0
2017-02-28 12:40:00,73.49,73.51,73.48,73.49,11158.0,64.287,64.3045,64.2783,64.287,11158.0
2017-02-28 12:50:00,73.49,73.52,73.48,73.51,8930.0,64.287,64.3133,64.2783,64.3045,8930.0
2017-02-28 13:00:00,73.5,73.55,73.48,73.53,17988.0,64.2958,64.3395,64.2783,64.322,17988.0
2017-02-28 13:10:00,73.54,73.54,73.49,73.51,14886.0,64.3308,64.3308,64.287,64.3045,14886.0
2017-02-28 13:20:00,73.51,73.51,73.47,73.47,6683.0,64.3045,64.3045,64.2695,64.2695,6683.0
2017-02-28 13:30:00,73.48,73.56,73.47,73.56,14318.0,64.2783,64.3483,64.2695,64.3483,14318.0
2017-02-28 13:40:00,73.56,73.58,73.53,73.58,14937.0,64.3483,64.3658,64.322,64.3658,14937.0
2017-02-28 13:50:00,73.58,73.59,73.53,73.59,11247.0,64.3658,64.3745,64.322,64.3745,11247.0
2017-02-28 14:00:00,73.59,73.59,73.47,73.48,34045.0,64.3745,64.3745,64.2695,64.2783,34045.0
2017-02-28 14:10:00,73.48,73.49,73.45,73.49,28145.0,64.2783,64.287,64.252,64.287,28145.0
2017-02-28 14:20:00,73.49,73.55,73.48,73.54,37280.0,64.287,64.3395,64.2783,64.3308,37280.0
2017-02-28 14:30:00,73.53,73.54,73.45,73.47,29738.0,64.322,64.3308,64.252,64.2695,29738.0
2017-02-28 14:40:00,73.47,73.55,73.46,73.55,24340.0,64.2695,64.3395,64.2608,64.3395,24340.0
2017-02-28 14:50:00,73.56,73.56,73.5,73.54,30091.0,64.3483,64.3483,64.2958,64.3308,30091.0
2017-02-28 15:00:00,73.55,73.61,73.53,73.61,14344.0,64.3395,64.392,64.322,64.392,14344.0
2017-02-28 15:10:00,73.62,73.72,73.61,73.71,21987.0,64.4008,64.4882,64.392,64.4795,21987.0
2017-02-28 15:20:00,73.69,73.71,73.6,73.6,21099.0,64.462,64.4795,64.3833,64.3833,21099.0
2017-02-28 15:30:00,73.6,73.63,73.51,73.54,37233.0,64.3833,64.4095,64.3045,64.3308,37233.0
2017-02-28 15:40:00,73.53,73.53,73.46,73.52,53789.0,64.322,64.322,64.2608,64.3133,53789.0
2017-02-28 15:50:00,73.52,73.56,73.48,73.48,182152.0,64.3133,64.3483,64.2783,64.2783,182152.0
2017-03-01 09:30:00,74.22,74.29,73.93,74.23,94803.0,64.9256,64.9869,64.6719,64.9344,94803.0
2017-03-01 09:40:00,74.27,74.33,74.11,74.13,41747.0,64.9694,65.0218,64.8294,64.8469,41747.0
2017-03-01 09:50:00,74.16,74.41,74.16,74.37,26029.0,64.8731,65.0918,64.8731,65.0568,26029.0
2017-03-01 10:00:00,74.39,74.39,74.09,74.09,31769.0,65.0743,65.0743,64.8119,64.8119,31769.0
2017-03-01 10:10:00,74.1,74.15,74.03,74.12,38011.0,64.8206,64.8644,64.7594,64.8381,38011.0
2017-03-01 10:20:00,74.13,74.23,74.13,74.19,20035.0,64.8469,64.9344,64.8469,64.8994,20035.0
2017-03-01 10:30:00,74.18,74.2,74.04,74.07,22279.0,64.8906,64.9081,64.7682,64.7944,22279.0
2017-03-01 10:40:00,74.06,74.07,73.99,74.01,21420.0,64.7857,64.7944,64.7244,64.7419,21420.0
2017-03-01 10:50:00,74.01,74.12,73.98,74.11,11808.0,64.7419,64.8381,64.7157,64.8294,11808.0
2017-03-01 11:00:00,74.1,74.27,74.07,74.27,23358.0,64.8206,64.9694,64.7944,64.9694,23358.0
2017-03-01 11:10:00,74.25,74.3,74.2,74.29,21863.0,64.9519,64.9956,64.9081,64.9869,21863.0
2017-03-01 11:20:00,74.29,74.38,74.25,74.37,21318.0,64.9869,65.0656,64.9519,65.0568,21318.0
2017-03-01 11:30:00,74.35,74.39,74.32,74.37,20613.0,65.0393,65.0743,65.0131,65.0568,20613.0
2017-03-01 11:40:00,74.37,74.39,74.28,74.3,21878.0,65.0568,65.0743,64.9781,64.9956,21878.0
2017-03-01 11:50:00,74.29,74.35,74.28,74.32,13950.0,64.9869,65.0393,64.9781,65.0131,13950.0
2017-03-01 12:00:00,74.33,74.46,74.32,74.44,18469.0,65.0218,65.1356,65.0131,65.1181,18469.0
2017-03-01 12:10:00,74.45,74.49,74.37,74.39,15247.0,65.1268,65.1618,65.0568,65.0743,15247.0
2017-03-01 12:20:00,74.4,74.47,74.39,74.44,22353.0,65.0831,65.1443,65.0743,65.1181,22353.0
2017-03-01 12:30:00,74.43,74.43,74.39,74.4,9654.0,65.1093,65.1093,65.0743,65.0831,9654.0
2017-03-01 12:40:00,74.39,74.43,74.35,74.43,13371.0,65.0743,65.1093,65.0393,65.1093,13371.0
2017-03-01 12:50:00,74.44,74.44,74.37,74.38,8003.0,65.1181,65.1181,65.0568,65.0656,8003.0
2017-03-01 13:00:00,74.38,74.48,74.37,74.45,17823.0,65.0656,65.1531,65.0568,65.1268,17823.0
2017-03-01 13:10:00,74.46,74.47,74.4,74.43,17759.0,65.1356,65.1443,65.0831,65.1093,17759.0
2017-03-01 13:20:00,74.43,74.47,74.38,74.44,21191.0,65.1093,65.1443,65.0656,65.1181,21191.0
2017-03-01 13:30:00,74.45,74.49,74.43,74.47,13795.0,65.1268,65.1618,65.1093,65.1443,13795.0
2017-03-01 13:40:00,74.47,74.53,74.47,74.53,21880.0,65.1443,65.1968,65.1443,65.1968,21880.0
2017-03-01 13:50:00,74.54,74.57,74.51,74.52,14149.0,65.2055,65.2318,65.1793,65.1881,14149.0
2017-03-01 14:00:00,74.53,74.54,74.47,74.47,23949.0,65.1968,65.2055,65.1443,65.1443,23949.0
2017-03-01 14:10:00,74.47,74.67,74.47,74.66,42931.0,65.1443,65.3193,65.1443,65.3105,42931.0
2017-03-01 14:20:00,74.67,74.72,74.62,74.67,24164.0,65.3193,65.363,65.2755,65.3193,24164.0
2017-03-01 14:30:00,74.68,74.68,74.64,74.66,41580.0,65.328,65.328,65.293,65.3105,41580.0
2017-03-01 14:40:00,74.66,74.71,74.61,74.63,45118.0,65.3105,65.3543,65.2668,65.2843,45118.0
2017-03-01 14:50:00,74.63,74.65,74.57,74.59,25524.0,65.2843,65.3018,65.2318,65.2493,25524.0
2017-03-01 15:00:00,74.6,74.68,74.58,74.64,21067.0,65.258,65.328,65.2405,65.293,21067.0
2017-03-01 15:10:00,74.63,74.7,74.63,74.69,28651.0,65.2843,65.3455,65.2843,65.3368,28651.0
2017-03-01 15:20:00,74.7,74.73,74.66,74.67,31397.0,65.3455,65.3718,65.3105,65.3193,31397.0
2017-03-01 15:30:00,74.66,74.73,74.66,74.71,36847.0,65.3105,65.3718,65.3105,65.3543,36847.0
2017-03-01 15:40:00,74.71,74.76,74.67,74.75,48091.0,65.3543,65.398,65.3193,65.3893,48091.0
2017-03-01 15:50:00,74.75,74.76,74.59,74.64,146797.0,65.3893,65.398,65.2493,65.293,146797.0
2017-03-02 09:30:00,74.52,74.59,74.16,74.4,55992.0,65.1881,65.2493,64.8731,65.0831,55992.0
2017-03-02 09:40:00,74.43,74.46,74.34,74.34,17070.0,65.1093,65.1356,65.0306,65.0306,17070.0
2017-03-02 09:50:00,74.33,74.35,74.29,74.33,15964.0,65.0218,65.0393,64.9869,65.0218,15964.0
2017-03-02 10:00:00,74.32,74.4,74.26,74.3,22876.0,65.0131,65.0831,64.9606,64.9956,22876.0
2017-03-02 10:10:00,74.29,74.29,74.19,74.22,16531.0,64.9869,64.9869,64.8994,64.9256,16531.0
2017-03-02 10:20:00,74.22,74.37,74.2,74.35,18054.0,64.9256,65.0568,64.9081,65.0393,18054.0
2017-03-02 10:30:00,74.36,74.36,74.27,74.29,15601.0,65.0481,65.0481,64.9694,64.9869,15601.0
2017-03-02 10:40:00,74.26,74.39,74.26,74.35,19923.0,64.9606,65.0743,64.9606,65.0393,19923.0
2017-03-02 10:50:00,74.36,74.4,74.34,74.34,18072.0,65.0481,65.0831,65.0306,65.0306,18072.0
2017-03-02 11:00:00,74.34,74.36,74.27,74.28,24880.0,65.0306,65.0481,64.9694,64.9781,24880.0
2017-03-02 11:10:00,74.28,74.28,74.22,74.25,13093.0,64.9781,64.9781,64.9256,64.9519,13093.0
2017-03-02 11:20:00,74.25,74.28,74.18,74.19,12873.0,64.9519,64.9781,64.8906,64.8994,12873.0
2017-03-02 11:30:00,74.18,74.19,74.1,74.12,32069.0,64.8906,64.8994,64.8206,64.8381,32069.0
2017-03-02 11:40:00,74.15,74.23,74.14,74.19,29839.0,64.8644,64.9344,64.8556,64.8994,29839.0
2017-03-02 11:50:00,74.19,74.25,74.19,74.25,21773.0,64.8994,64.9519,64.8994,64.9519,21773.0
2017-03-02 12:00:00,74.26,74.28,74.23,74.27,15774.0,64.9606,64.9781,64.9344,64.9694,15774.0
2017-03-02 12:10:00,74.26,74.27,74.21,74.23,19640.0,64.9606,64.9694,64.9169,64.9344,19640.0
2017-03-02 12:20:00,74.24,74.24,74.11,74.11,8370.0,64.9431,64.9431,64.8294,64.8294,8370.0
2017-03-02 12:30:00,74.12,74.19,74.11,74.19,7247.0,64.8381,64.8994,64.8294,64.8994,7247.0
2017-03-02 12:40:00,74.18,74.18,74.11,74.16,13454.0,64.8906,64.8906,64.8294,64.8731,13454.0
2017-03-02 12:50:00,74.16,74.19,74.15,74.16,8501.0,64.8731,64.8994,64.8644,64.8731,8501.0
2017-03-02 13:00:00,74.15,74.21,74.14,74.19,8756.0,64.8644,64.9169,64.8556,64.8994,8756.0
2017-03-02 13:10:00,74.19,74.22,74.19,74.19,10562.0,64.8994,64.9256,64.8994,64.8994,10562.0
2017-03-02 13:20:00,74.19,74.26,74.19,74.26,10693.0,64.8994,64.9606,64.8994,64.9606,10693.0
2017-03-02 13:30:00,74.26,74.26,74.17,74.19,12128.0,64.9606,64.9606,64.8819,64.8994,12128.0
2017-03-02 13:40:00,74.19,74.21,74.16,74.2,12898.0,64.8994,64.9169,64.8731,64.9081,12898.0
2017-03-02 13:50:00,74.21,74.27,74.18,74.24,9863.0,64.9169,64.9694,64.8906,64.9431,9863.0
2017-03-02 14:00:00,74.26,74.29,74.23,74.27,9888.0,64.9606,64.9869,64.9344,64.9694,9888.0
2017-03-02 14:10:00,74.27,74.27,74.2,74.2,16660.0,64.9694,64.9694,64.9081,64.9081,16660.0
2017-03-02 14:20:00,74.21,74.39,74.21,74.39,17969.0,64.9169,65.0743,64.9169,65.0743,17969.0
2017-03-02 14:30:00,74.38,74.38,74.3,74.38,16685.0,65.0656,65.0656,64.9956,65.0656,16685.0
2017-03-02 14:40:00,74.39,74.43,74.33,74.42,23460.0,65.0743,65.1093,65.0218,65.1006,23460.0
2017-03-02 14:50:00,74.42,74.42,74.37,74.39,10110.0,65.1006,65.1006,65.0568,65.0743,10110.0
2017-03-02 15:00:00,74.4,74.4,74.31,74.31,13229.0,65.0831,65.0831,65.0044,65.0044,13229.0
2017-03-02 15:10:00,74.3,74.35,74.24,74.26,17235.0,64.9956,65.0393,64.9431,64.9606,17235.0
2017-03-02 15:20:00,74.26,74.35,74.25,74.35,28330.0,64.9606,65.0393,64.9519,65.0393,28330.0
2017-03-02 15:30:00,74.33,74.35,74.25,74.28,25779.0,65.0218,65.0393,64.9519,64.9781,25779.0
2017-03-02 15:40:00,74.29,74.31,74.16,74.22,89886.0,64.9869,65.0044,64.8731,64.9256,89886.0
2017-03-02 15:50:00,74.22,74.23,74.1,74.12,112262.0,64.9256,64.9344,64.8206,64.8381,112262.0
2017-03-03 09:30:00,74.11,74.33,73.87,74.26,30509.0,64.8294,65.0218,64.6195,64.9606,30509.0
2017-03-03 09:40:00,74.26,74.34,74.13,74.14,24204.0,64.9606,65.0306,64.8469,64.8556,24204.0
2017-03-03 09:50:00,74.14,74.15,74.05,74.08,12985.0,64.8556,64.8644,64.7769,64.8032,12985.0
2017-03-03 10:00:00,74.09,74.16,74.07,74.15,17212.0,64.8119,64.8731,64.7944,64.8644,17212.0
2017-03-03 10:10:00,74.14,74.28,74.14,74.19,13144.0,64.8556,64.9781,64.8556,64.8994,13144.0
2017-03-03 10:20:00,74.2,74.21,74.08,74.21,14095.0,64.9081,64.9169,64.8032,64.9169,14095.0
2017-03-03 10:30:00,74.19,74.24,74.17,74.24,19628.0,64.8994,64.9431,64.8819,64.9431,19628.0
2017-03-03 10:40:00,74.24,74.25,74.12,74.14,19050.0,64.9431,64.9519,64.8381,64.8556,19050.0
2017-03-03 10:50:00,74.14,74.19,74.01,74.02,12125.0,64.8556,64.8994,64.7419,64.7507,12125.0
2017-03-03 11:00:00,74.01,74.04,73.94,73.95,27982.0,64.7419,64.7682,64.6807,64.6894,27982.0
2017-03-03 11:10:00,73.95,73.96,73.89,73.95,39424.0,64.6894,64.6982,64.6369,64.6894,39424.0
2017-03-03 11:20:00,73.96,73.97,73.89,73.89,16143.0,64.6982,64.7069,64.6369,64.6369,16143.0
2017-03-03 11:30:00,73.89,74.02,73.89,73.9,41786.0,64.6369,64.7507,64.6369,64.6457,41786.0
2017-03-03 11:40:00,73.92,73.95,73.9,73.92,6324.0,64.6632,64.6894,64.6457,64.6632,6324.0
2017-03-03 11:50:00,73.93,73.96,73.9,73.95,11283.0,64.6719,64.6982,64.6457,64.6894,11283.0
2017-03-03 12:00:00,73.95,74.04,73.93,74.03,15899.0,64.6894,64.7682,64.6719,64.7594,15899.0
2017-03-03 12:10:00,74.02,74.03,73.97,74.01,6495.0,64.7507,64.7594,64.7069,64.7419,6495.0
2017-03-03 12:20:00,74.01,74.05,74.0,74.05,5100.0,64.7419,64.7769,64.7332,64.7769,5100.0
2017-03-03 12:30:00,74.05,74.1,74.04,74.06,7540.0,64.7769,64.8206,64.7682,64.7857,7540.0
2017-03-03 12:40:00,74.05,74.07,74.01,74.03,14895.0,64.7769,64.7944,64.7419,64.7594,14895.0
2017-03-03 12:50:00,74.02,74.03,73.99,74.01,15410.0,64.7507,64.7594,64.7244,64.7419,15410.0
2017-03-03 13:00:00,74.01,74.06,73.93,74.01,15919.0,64.7419,64.7857,64.6719,64.7419,15919.0
2017-03-03 13:10:00,74.0,74.03,73.95,73.95,7823.0,64.7332,64.7594,64.6894,64.6894,7823.0
2017-03-03 13:20:00,73.96,73.99,73.92,73.98,7047.0,64.6982,64.7244,64.6632,64.7157,7047.0
2017-03-03 13:30:00,74.0,74.01,73.95,74.0,7868.0,64.7332,64.7419,64.6894,64.7332,7868.0
2017-03-03 13:40:00,74.0,74.12,73.99,74.12,17525.0,64.7332,64.8381,64.7244,64.8381,17525.0
2017-03-03 13:50:00,74.11,74.14,74.07,74.09,12221.0,64.8294,64.8556,64.7944,64.8119,12221.0
2017-03-03 14:00:00,74.09,74.15,74.09,74.12,15594.0,64.8119,64.8644,64.8119,64.8381,15594.0
2017-03-03 14:10:00,74.11,74.15,74.11,74.11,34313.0,64.8294,64.8644,64.8294,64.8294,34313.0
2017-03-03 14:20:00,74.12,74.18,74.11,74.14,15610.0,64.8381,64.8906,64.8294,64.8556,15610.0
2017-03-03 14:30:00,74.15,74.21,74.14,74.2,6070.0,64.8644,64.9169,64.8556,64.9081,6070.0
2017-03-03 14:40:00,74.2,74.26,74.17,74.24,12765.0,64.9081,64.9606,64.8819,64.9431,12765.0
2017-03-03 14:50:00,74.24,74.25,74.2,74.22,10592.0,64.9431,64.9519,64.9081,64.9256,10592.0
2017-03-03 15:00:00,74.22,74.23,74.16,74.16,16184.0,64.9256,64.9344,64.8731,64.8731,16184.0
2017-03-03 15:10:00,74.17,74.23,74.16,74.21,11692.0,64.8819,64.9344,64.8731,64.9169,11692.0
2017-03-03 15:20:00,74.22,74.29,74.21,74.28,16142.0,64.9256,64.9869,64.9169,64.9781,16142.0
2017-03-03 15:30:00,74.29,74.3,74.24,74.3,24013.0,64.9869,64.9956,64.9431,64.9956,24013.0
2017-03-03 15:40:00,74.29,74.29,74.17,74.17,25992.0,64.9869,64.9869,64.8819,64.8819,25992.0
2017-03-03 15:50:00,74.18,74.25,74.13,74.23,106520.0,64.8906,64.9519,64.8469,64.9344,106520.0
2017-03-06 09:30:00,73.82,74.05,73.65,74.05,31170.0,64.5757,64.7769,64.427,64.7769,31170.0
2017-03-06 09:40:00,74.05,74.14,73.98,74.05,27089.0,64.7769,64.8556,64.7157,64.7769,27089.0
2017-03-06 09:50:00,74.05,74.16,74.05,74.14,11972.0,64.7769,64.8731,64.7769,64.8556,11972.0
2017-03-06 10:00:00,74.18,74.26,74.13,74.25,14951.0,64.8906,64.9606,64.8469,64.9519,14951.0
2017-03-06 10:10:00,74.26,74.27,74.16,74.18,12593.0,64.9606,64.9694,64.8731,64.8906,12593.0
2017-03-06 10:20:00,74.17,74.19,74.14,74.15,14938.0,64.8819,64.8994,64.8556,64.8644,14938.0
2017-03-06 10:30:00,74.14,74.14,74.02,74.06,14322.0,64.8556,64.8556,64.7507,64.7857,14322.0
2017-03-06 10:40:00,74.05,74.13,74.02,74.13,11760.0,64.7769,64.8469,64.7507,64.8469,11760.0
2017-03-06 10:50:00,74.14,74.18,74.04,74.07,8723.0,64.8556,64.8906,64.7682,64.7944,8723.0
2017-03-06 11:00:00,74.09,74.15,74.07,74.08,14446.0,64.8119,64.8644,64.7944,64.8032,14446.0
2017-03-06 11:10:00,74.07,74.11,74.01,74.11,19538.0,64.7944,64.8294,64.7419,64.8294,19538.0
2017-03-06 11:20:00,74.13,74.13,74.06,74.06,15975.0,64.8469,64.8469,64.7857,64.7857,15975.0
2017-03-06 11:30:00,74.05,74.08,74.01,74.03,8814.0,64.7769,64.8032,64.7419,64.7594,8814.0
2017-03-06 11:40:00,74.02,74.07,74.0,74.05,11818.0,64.7507,64.7944,64.7332,64.7769,11818.0
2017-03-06 11:50:00,74.05,74.07,74.0,74.01,6392.0,64.7769,64.7944,64.7332,64.7419,6392.0
2017-03-06 12:00:00,74.02,74.04,73.98,73.99,11015.0,64.7507,64.7682,64.7157,64.7244,11015.0
2017-03-06 12:10:00,73.98,74.03,73.97,74.02,29923.0,64.7157,64.7594,64.7069,64.7507,29923.0
2017-03-06 12:20:00,74.01,74.1,74.01,74.1,10279.0,64.7419,64.8206,64.7419,64.8206,10279.0
2017-03-06 12:30:00,74.1,74.17,74.1,74.13,10515.0,64.8206,64.8819,64.8206,64.8469,10515.0
2017-03-06 12:40:00,74.12,74.2,74.12,74.18,13272.0,64.8381,64.9081,64.8381,64.8906,13272.0
2017-03-06 12:50:00,74.17,74.19,74.14,74.16,12588.0,64.8819,64.8994,64.8556,64.8731,12588.0
2017-03-06 13:00:00,74.16,74.19,74.14,74.16,6768.0,64.8731,64.8994,64.8556,64.8731,6768.0
2017-03-06 13:10:00,74.16,74.23,74.16,74.17,19634.0,64.8731,64.9344,64.8731,64.8819,19634.0
2017-03-06 13:20:00,74.18,74.25,74.18,74.2,10146.0,64.8906,64.9519,64.8906,64.9081,10146.0
2017-03-06 13:30:00,74.2,74.25,74.19,74.2,18503.0,64.9081,64.9519,64.8994,64.9081,18503.0
2017-03-06 13:40:00,74.19,74.2,74.13,74.15,20405.0,64.8994,64.9081,64.8469,64.8644,20405.0
2017-03-06 13:50:00,74.16,74.17,74.12,74.17,9768.0,64.8731,64.8819,64.8381,64.8819,9768.0
2017-03-06 14:00:00,74.16,74.17,74.11,74.13,11800.0,64.8731,64.8819,64.8294,64.8469,11800.0
2017-03-06 14:10:00,74.13,74.14,74.08,74.09,14429.0,64.8469,64.8556,64.8032,64.8119,14429.0
2017-03-06 14:20:00,74.09,74.1,74.05,74.06,10927.0,64.8119,64.8206,64.7769,64.7857,10927.0
2017-03-06 14:30:00,74.05,74.08,74.04,74.06,12592.0,64.7769,64.8032,64.7682,64.7857,12592.0
2017-03-06 14:40:00,74.07,74.08,74.03,74.03,12536.0,64.7944,64.8032,64.7594,64.7594,12536.0
2017-03-06 14:50:00,74.04,74.07,74.02,74.05,13193.0,64.7682,64.7944,64.7507,64.7769,13193.0
2017-03-06 15:00:00,74.06,74.07,74.03,74.06,12115.0,64.7857,64.7944,64.7594,64.7857,12115.0
2017-03-06 15:10:00,74.07,74.08,74.06,74.06,30056.0,64.7944,64.8032,64.7857,64.7857,30056.0
2017-03-06 15:20:00,74.06,74.07,73.98,73.99,28790.0,64.7857,64.7944,64.7157,64.7244,28790.0
2017-03-06 15:30:00,73.99,74.06,73.92,74.02,28823.0,64.7244,64.7857,64.6632,64.7507,28823.0
2017-03-06 15:40:00,74.02,74.04,73.97,73.98,44240.0,64.7507,64.7682,64.7069,64.7157,44240.0
2017-03-06 15:50:00,73.98,73.99,73.81,73.83,126949.0,64.7157,64.7244,64.567,64.5845,126949.0
2017-03-07 09:30:00,73.59,73.74,73.48,73.5,67355.0,64.3745,64.5057,64.2783,64.2958,67355.0
2017-03-07 09:40:00,73.54,73.66,73.52,73.59,15047.0,64.3308,64.4357,64.3133,64.3745,15047.0
2017-03-07 09:50:00,73.58,73.65,73.54,73.61,16528.0,64.3658,64.427,64.3308,64.392,16528.0
2017-03-07 10:00:00,73.62,73.7,73.59,73.69,33775.0,64.4008,64.4707,64.3745,64.462,33775.0
2017-03-07 10:10:00,73.7,73.72,73.66,73.71,10095.0,64.4707,64.4882,64.4357,64.4795,10095.0
2017-03-07 10:20:00,73.71,73.78,73.71,73.77,10757.0,64.4795,64.5407,64.4795,64.532,10757.0
2017-03-07 10:30:00,73.78,73.84,73.77,73.79,16420.0,64.5407,64.5932,64.532,64.5495,16420.0
2017-03-07 10:40:00,73.79,73.83,73.67,73.68,18879.0,64.5495,64.5845,64.4445,64.4532,18879.0
2017-03-07 10:50:00,73.7,73.75,73.69,73.74,14510.0,64.4707,64.5145,64.462,64.5057,14510.0
2017-03-07 11:00:00,73.75,73.81,73.75,73.79,15593.0,64.5145,64.567,64.5145,64.5495,15593.0
2017-03-07 11:10:00,73.78,73.83,73.78,73.82,9280.0,64.5407,64.5845,64.5407,64.5757,9280.0
2017-03-07 11:20:00,73.83,73.83,73.71,73.74,16920.0,64.5845,64.5845,64.4795,64.5057,16920.0
2017-03-07 11:30:00,73.74,73.85,73.72,73.84,102647.0,64.5057,64.602,64.4882,64.5932,102647.0
2017-03-07 11:40:00,73.84,73.92,73.84,73.91,18724.0,64.5932,64.6632,64.5932,64.6544,18724.0
2017-03-07 11:50:00,73.91,73.93,73.86,73.88,12095.0,64.6544,64.6719,64.6107,64.6282,12095.0
2017-03-07 12:00:00,73.88,73.88,73.78,73.78,13521.0,64.6282,64.6282,64.5407,64.5407,13521.0
2017-03-07 12:10:00,73.79,73.79,73.67,73.7,58078.0,64.5495,64.5495,64.4445,64.4707,58078.0
2017-03-07 12:20:00,73.71,73.76,73.69,73.73,16668.0,64.4795,64.5232,64.462,64.497,16668.0
2017-03-07 12:30:00,73.73,73.75,73.69,73.74,8430.0,64.497,64.5145,64.462,64.5057,8430.0
2017-03-07 12:40:00,73.75,73.75,73.7,73.72,18608.0,64.5145,64.5145,64.4707,64.4882,18608.0
2017-03-07 12:50:00,73.72,73.75,73.72,73.74,22950.0,64.4882,64.5145,64.4882,64.5057,22950.0
2017-03-07 13:00:00,73.75,73.75,73.71,73.74,20643.0,64.5145,64.5145,64.4795,64.5057,20643.0
2017-03-07 13:10:00,73.74,73.75,73.7,73.72,30645.0,64.5057,64.5145,64.4707,64.4882,30645.0
2017-03-07 13:20:00,73.72,73.75,73.71,73.73,11287.0,64.4882,64.5145,64.4795,64.497,11287.0
2017-03-07 13:30:00,73.73,73.75,73.69,73.69,12752.0,64.497,64.5145,64.462,64.462,12752.0
2017-03-07 13:40:00,73.69,73.7,73.65,73.67,19475.0,64.462,64.4707,64.427,64.4445,19475.0
2017-03-07 13:50:00,73.67,73.67,73.6,73.65,18751.0,64.4445,64.4445,64.3833,64.427,18751.0
2017-03-07 14:00:00,73.65,73.68,73.63,73.63,14919.0,64.427,64.4532,64.4095,64.4095,14919.0
2017-03-07 14:10:00,73.63,73.7,73.63,73.68,15640.0,64.4095,64.4707,64.4095,64.4532,15640.0
2017-03-07 14:20:00,73.69,73.74,73.68,73.72,17236.0,64.462,64.5057,64.4532,64.4882,17236.0
2017-03-07 14:30:00,73.72,73.72,73.66,73.72,19070.0,64.4882,64.4882,64.4357,64.4882,19070.0
2017-03-07 14:40:00,73.72,73.74,73.68,73.68,21050.0,64.4882,64.5057,64.4532,64.4532,21050.0
2017-03-07 14:50:00,73.69,73.76,73.68,73.72,17174.0,64.462,64.5232,64.4532,64.4882,17174.0
2017-03-07 15:00:00,73.72,73.8,73.71,73.79,28466.0,64.4882,64.5582,64.4795,64.5495,28466.0
2017-03-07 15:10:00,73.79,73.83,73.78,73.79,20572.0,64.5495,64.5845,64.5407,64.5495,20572.0
2017-03-07 15:20:00,73.79,73.82,73.7,73.72,28369.0,64.5495,64.5757,64.4707,64.4882,28369.0
2017-03-07 15:30:00,73.72,73.74,73.66,73.67,35013.0,64.4882,64.5057,64.4357,64.4445,35013.0
2017-03-07 15:40:00,73.68,73.68,73.57,73.62,48259.0,64.4532,64.4532,64.357,64.4008,48259.0
2017-03-07 15:50:00,73.62,73.63,73.56,73.61,66200.0,64.4008,64.4095,64.3483,64.392,66200.0
2017-03-08 09:30:00,73.89,73.89,73.64,73.69,54736.0,64.6369,64.6369,64.4183,64.462,54736.0
2017-03-08 09:40:00,73.71,73.73,73.54,73.54,29568.0,64.4795,64.497,64.3308,64.3308,29568.0
2017-03-08 09:50:00,73.53,73.59,73.36,73.39,35941.0,64.322,64.3745,64.1733,64.1996,35941.0
2017-03-08 10:00:00,73.41,73.44,73.26,73.26,23800.0,64.2171,64.2433,64.0858,64.0858,23800.0
2017-03-08 10:10:00,73.29,73.34,73.08,73.09,42623.0,64.1121,64.1558,63.9284,63.9371,42623.0
2017-03-08 10:20:00,73.11,73.36,73.1,73.34,45703.0,63.9546,64.1733,63.9459,64.1558,45703.0
2017-03-08 10:30:00,73.35,73.43,73.3,73.33,23307.0,64.1646,64.2346,64.1208,64.1471,23307.0
2017-03-08 10:40:00,73.33,73.37,73.18,73.18,21304.0,64.1471,64.1821,64.0159,64.0159,21304.0
2017-03-08 10:50:00,73.2,73.26,73.19,73.21,22928.0,64.0334,64.0858,64.0246,64.0421,22928.0
2017-03-08 11:00:00,73.22,73.25,72.97,73.04,48234.0,64.0508,64.0771,63.8322,63.8934,48234.0
2017-03-08 11:10:00,73.03,73.14,73.0,73.13,22053.0,63.8846,63.9809,63.8584,63.9721,22053.0
2017-03-08 11:20:00,73.13,73.36,73.13,73.3,30768.0,63.9721,64.1733,63.9721,64.1208,30768.0
2017-03-08 11:30:00,73.3,73.3,73.12,73.19,33663.0,64.1208,64.1208,63.9634,64.0246,33663.0
2017-03-08 11:40:00,73.19,73.31,73.16,73.31,17944.0,64.0246,64.1296,63.9984,64.1296,17944.0
2017-03-08 11:50:00,73.31,73.31,73.22,73.28,19634.0,64.1296,64.1296,64.0508,64.1033,19634.0
2017-03-08 12:00:00,73.27,73.38,73.25,73.34,22650.0,64.0946,64.1908,64.0771,64.1558,22650.0
2017-03-08 12:10:00,73.34,73.37,73.31,73.37,20830.0,64.1558,64.1821,64.1296,64.1821,20830.0
2017-03-08 12:20:00,73.37,73.47,73.36,73.42,15859.0,64.1821,64.2695,64.1733,64.2258,15859.0
2017-03-08 12:30:00,73.42,73.43,73.36,73.36,9810.0,64.2258,64.2346,64.1733,64.1733,9810.0
2017-03-08 12:40:00,73.36,73.38,73.33,73.34,20957.0,64.1733,64.1908,64.1471,64.1558,20957.0
2017-03-08 12:50:00,73.34,73.4,73.34,73.36,16589.0,64.1558,64.2083,64.1558,64.1733,16589.0
2017-03-08 13:00:00,73.36,73.36,73.32,73.34,15389.0,64.1733,64.1733,64.1383,64.1558,15389.0
2017-03-08 13:10:00,73.34,73.35,73.28,73.32,25940.0,64.1558,64.1646,64.1033,64.1383,25940.0
2017-03-08 13:20:00,73.33,73.34,73.29,73.31,14819.0,64.1471,64.1558,64.1121,64.1296,14819.0
2017-03-08 13:30:00,73.32,73.42,73.32,73.4,20801.0,64.1383,64.2258,64.1383,64.2083,20801.0
2017-03-08 13:40:00,73.41,73.42,73.37,73.39,13736.0,64.2171,64.2258,64.1821,64.1996,13736.0
2017-03-08 13:50:00,73.39,73.43,73.35,73.39,22147.0,64.1996,64.2346,64.1646,64.1996,22147.0
2017-03-08 14:00:00,73.39,73.42,73.34,73.34,22644.0,64.1996,64.2258,64.1558,64.1558,22644.0
2017-03-08 14:10:00,73.34,73.37,73.31,73.33,26077.0,64.1558,64.1821,64.1296,64.1471,26077.0
2017-03-08 14:20:00,73.32,73.34,73.22,73.23,54735.0,64.1383,64.1558,64.0508,64.0596,54735.0
2017-03-08 14:30:00,73.23,73.27,73.2,73.26,41646.0,64.0596,64.0946,64.0334,64.0858,41646.0
2017-03-08 14:40:00,73.26,73.3,73.23,73.28,24996.0,64.0858,64.1208,64.0596,64.1033,24996.0
2017-03-08 14:50:00,73.28,73.36,73.27,73.34,14344.0,64.1033,64.1733,64.0946,64.1558,14344.0
2017-03-08 15:00:00,73.34,73.36,73.29,73.3,35569.0,64.1558,64.1733,64.1121,64.1208,35569.0
2017-03-08 15:10:00,73.3,73.3,73.16,73.17,30504.0,64.1208,64.1208,63.9984,64.0071,30504.0
2017-03-08 15:20:00,73.16,73.26,73.14,73.16,49125.0,63.9984,64.0858,63.9809,63.9984,49125.0
2017-03-08 15:30:00,73.16,73.17,73.01,73.09,120535.0,63.9984,64.0071,63.8671,63.9371,120535.0
2017-03-08 15:40:00,73.09,73.14,73.02,73.11,110398.0,63.9371,63.9809,63.8759,63.9546,110398.0
2017-03-08 15:50:00,73.11,73.14,72.91,72.94,329101.0,63.9546,63.9809,63.7797,63.8059,329101.0
2017-03-09 09:30:00,73.18,73.34,73.05,73.2,48124.0,64.0159,64.1558,63.9021,64.0334,48124.0
2017-03-09 09:40:00,73.21,73.21,73.04,73.12,31622.0,64.0421,64.0421,63.8934,63.9634,31622.0
2017-03-09 09:50:00,73.1,73.1,73.0,73.01,20629.0,63.9459,63.9459,63.8584,63.8671,20629.0
2017-03-09 10:00:00,73.0,73.07,73.0,73.05,38178.0,63.8584,63.9196,63.8584,63.9021,38178.0
2017-03-09 10:10:00,73.03,73.17,73.03,73.13,31348.0,63.8846,64.0071,63.8846,63.9721,31348.0
2017-03-09 10:20:00,73.12,73.16,73.07,73.08,20072.0,63.9634,63.9984,63.9196,63.9284,20072.0
2017-03-09 10:30:00,73.09,73.24,73.04,73.11,29827.0,63.9371,64.0683,63.8934,63.9546,29827.0
2017-03-09 10:40:00,73.1,73.22,73.08,73.2,28255.0,63.9459,64.0508,63.9284,64.0334,28255.0
2017-03-09 10:50:00,73.19,73.26,73.18,73.23,25876.0,64.0246,64.0858,64.0159,64.0596,25876.0
2017-03-09 11:00:00,73.24,73.28,73.13,73.14,56543.0,64.0683,64.1033,63.9721,63.9809,56543.0
2017-03-09 11:10:00,73.14,73.21,73.13,73.18,27279.0,63.9809,64.0421,63.9721,64.0159,27279.0
2017-03-09 11:20:00,73.16,73.19,73.07,73.15,24974.0,63.9984,64.0246,63.9196,63.9896,24974.0
2017-03-09 11:30:00,73.15,73.24,73.15,73.23,21050.0,63.9896,64.0683,63.9896,64.0596,21050.0
2017-03-09 11:40:00,73.24,73.3,73.2,73.3,19827.0,64.0683,64.1208,64.0334,64.1208,19827.0
2017-03-09 11:50:00,73.29,73.31,73.2,73.25,29190.0,64.1121,64.1296,64.0334,64.0771,29190.0
2017-03-09 12:00:00,73.26,73.28,73.19,73.23,21776.0,64.0858,64.1033,64.0246,64.0596,21776.0
2017-03-09 12:10:00,73.23,73.25,73.19,73.2,13676.0,64.0596,64.0771,64.0246,64.0334,13676.0
2017-03-09 12:20:00,73.19,73.21,73.12,73.12,27105.0,64.0246,64.0421,63.9634,63.9634,27105.0
2017-03-09 12:30:00,73.12,73.24,73.12,73.21,16110.0,63.9634,64.0683,63.9634,64.0421,16110.0
2017-03-09 12:40:00,73.21,73.28,73.21,73.25,19233.0,64.0421,64.1033,64.0421,64.0771,19233.0
2017-03-09 12:50:00,73.26,73.29,73.23,73.25,20941.0,64.0858,64.1121,64.0596,64.0771,20941.0
2017-03-09 13:00:00,73.26,73.29,73.22,73.26,23987.0,64.0858,64.1121,64.0508,64.0858,23987.0
2017-03-09 13:10:00,73.27,73.27,73.19,73.2,16288.0,64.0946,64.0946,64.0246,64.0334,16288.0
2017-03-09 13:20:00,73.21,73.23,73.1,73.1,41265.0,64.0421,64.0596,63.9459,63.9459,41265.0
2017-03-09 13:30:00,73.07,73.07,73.02,73.05,25756.0,63.9196,63.9196,63.8759,63.9021,25756.0
2017-03-09 13:40:00,73.05,73.13,73.05,73.12,14686.0,63.9021,63.9721,63.9021,63.9634,14686.0
2017-03-09 13:50:00,73.13,73.22,73.13,73.15,17808.0,63.9721,64.0508,63.9721,63.9896,17808.0
2017-03-09 14:00:00,73.15,73.17,72.99,73.03,24513.0,63.9896,64.0071,63.8497,63.8846,24513.0
2017-03-09 14:10:00,73.03,73.05,72.85,72.94,35369.0,63.8846,63.9021,63.7272,63.8059,35369.0
2017-03-09 14:20:00,72.95,73.05,72.94,73.0,23939.0,63.8147,63.9021,63.8059,63.8584,23939.0
2017-03-09 14:30:00,73.01,73.06,72.98,73.03,24754.0,63.8671,63.9109,63.8409,63.8846,24754.0
2017-03-09 14:40:00,73.02,73.05,72.99,73.04,31330.0,63.8759,63.9021,63.8497,63.8934,31330.0
2017-03-09 14:50:00,73.05,73.05,72.98,73.02,41570.0,63.9021,63.9021,63.8409,63.8759,41570.0
2017-03-09 15:00:00,73.01,73.06,72.98,73.04,58315.0,63.8671,63.9109,63.8409,63.8934,58315.0
2017-03-09 15:10:00,73.04,73.1,73.01,73.05,76772.0,63.8934,63.9459,63.8671,63.9021,76772.0
2017-03-09 15:20:00,73.04,73.07,73.01,73.04,46746.0,63.8934,63.9196,63.8671,63.8934,46746.0
2017-03-09 15:30:00,73.04,73.17,73.04,73.09,73750.0,63.8934,64.0071,63.8934,63.9371,73750.0
2017-03-09 15:40:00,73.09,73.15,73.08,73.11,80153.0,63.9371,63.9896,63.9284,63.9546,80153.0
2017-03-09 15:50:00,73.11,73.14,73.08,73.11,120146.0,63.9546,63.9809,63.9284,63.9546,120146.0
2017-03-10 09:30:00,73.47,73.48,73.05,73.3,42894.0,64.2695,64.2783,63.9021,64.1208,42894.0
2017-03-10 09:40:00,73.3,73.43,73.26,73.4,17366.0,64.1208,64.2346,64.0858,64.2083,17366.0
2017-03-10 09:50:00,73.41,73.55,73.41,73.52,24942.0,64.2171,64.3395,64.2171,64.3133,24942.0
2017-03-10 10:00:00,73.55,73.57,73.52,73.55,15185.0,64.3395,64.357,64.3133,64.3395,15185.0
2017-03-10 10:10:00,73.56,73.59,73.45,73.51,19451.0,64.3483,64.3745,64.252,64.3045,19451.0
2017-03-10 10:20:00,73.52,73.53,73.43,73.46,16192.0,64.3133,64.322,64.2346,64.2608,16192.0
2017-03-10 10:30:00,73.46,73.48,73.42,73.45,14655.0,64.2608,64.2783,64.2258,64.252,14655.0
2017-03-10 10:40:00,73.45,73.51,73.4,73.43,17295.0,64.252,64.3045,64.2083,64.2346,17295.0
2017-03-10 10:50:00,73.44,73.46,73.41,73.41,9747.0,64.2433,64.2608,64.2171,64.2171,9747.0
2017-03-10 11:00:00,73.4,73.46,73.34,73.43,29193.0,64.2083,64.2608,64.1558,64.2346,29193.0
2017-03-10 11:10:00,73.43,73.49,73.41,73.46,34221.0,64.2346,64.287,64.2171,64.2608,34221.0
2017-03-10 11:20:00,73.44,73.54,73.43,73.48,11813.0,64.2433,64.3308,64.2346,64.2783,11813.0
2017-03-10 11:30:00,73.49,73.51,73.45,73.48,25991.0,64.287,64.3045,64.252,64.2783,25991.0
2017-03-10 11:40:00,73.48,73.54,73.47,73.51,20451.0,64.2783,64.3308,64.2695,64.3045,20451.0
2017-03-10 11:50:00,73.51,73.54,73.48,73.49,9086.0,64.3045,64.3308,64.2783,64.287,9086.0
2017-03-10 12:00:00,73.49,73.52,73.47,73.52,7241.0,64.287,64.3133,64.2695,64.3133,7241.0
2017-03-10 12:10:00,73.51,73.55,73.5,73.54,11581.0,64.3045,64.3395,64.2958,64.3308,11581.0
2017-03-10 12:20:00,73.54,73.56,73.53,73.55,12660.0,64.3308,64.3483,64.322,64.3395,12660.0
2017-03-10 12:30:00,73.55,73.55,73.53,73.55,5754.0,64.3395,64.3395,64.322,64.3395,5754.0
2017-03-10 12:40:00,73.55,73.66,73.54,73.66,20587.0,64.3395,64.4357,64.3308,64.4357,20587.0
2017-03-10 12:50:00,73.66,73.66,73.53,73.6,26126.0,64.4357,64.4357,64.322,64.3833,26126.0
2017-03-10 13:00:00,73.59,73.64,73.45,73.5,42837.0,64.3745,64.4183,64.252,64.2958,42837.0
2017-03-10 13:10:00,73.5,73.62,73.5,73.62,15993.0,64.2958,64.4008,64.2958,64.4008,15993.0
2017-03-10 13:20:00,73.62,73.64,73.56,73.56,34438.0,64.4008,64.4183,64.3483,64.3483,34438.0
2017-03-10 13:30:00,73.57,73.58,73.53,73.57,11494.0,64.357,64.3658,64.322,64.357,11494.0
2017-03-10 13:40:00,73.58,73.63,73.57,73.63,13472.0,64.3658,64.4095,64.357,64.4095,13472.0
2017-03-10 13:50:00,73.62,73.62,73.57,73.59,18066.0,64.4008,64.4008,64.357,64.3745,18066.0
2017-03-10 14:00:00,73.6,73.61,73.54,73.55,11794.0,64.3833,64.392,64.3308,64.3395,11794.0
2017-03-10 14:10:00,73.56,73.64,73.55,73.63,18010.0,64.3483,64.4183,64.3395,64.4095,18010.0
2017-03-10 14:20:00,73.63,73.64,73.57,73.59,12924.0,64.4095,64.4183,64.357,64.3745,12924.0
2017-03-10 14:30:00,73.59,73.65,73.54,73.65,17517.0,64.3745,64.427,64.3308,64.427,17517.0
2017-03-10 14:40:00,73.64,73.64,73.58,73.61,19027.0,64.4183,64.4183,64.3658,64.392,19027.0
2017-03-10 14:50:00,73.61,73.62,73.57,73.58,15102.0,64.392,64.4008,64.357,64.3658,15102.0
2017-03-10 15:00:00,73.59,73.68,73.58,73.63,21968.0,64.3745,64.4532,64.3658,64.4095,21968.0
2017-03-10 15:10:00,73.64,73.67,73.62,73.62,20246.0,64.4183,64.4445,64.4008,64.4008,20246.0
2017-03-10 15:20:00,73.62,73.69,73.6,73.69,27215.0,64.4008,64.462,64.3833,64.462,27215.0
2017-03-10 15:30:00,73.68,73.7,73.64,73.65,41459.0,64.4532,64.4707,64.4183,64.427,41459.0
2017-03-10 15:40:00,73.65,73.69,73.59,73.69,83286.0,64.427,64.462,64.3745,64.462,83286.0
2017-03-10 15:50:00,73.7,73.78,73.64,73.69,160207.0,64.4707,64.5407,64.4183,64.462,160207.0
2017-03-13 09:30:00,73.51,73.88,73.51,73.82,23765.0,64.3045,64.6282,64.3045,64.5757,23765.0
2017-03-13 09:40:00,73.85,73.91,73.8,73.89,15393.0,64.602,64.6544,64.5582,64.6369,15393.0
2017-03-13 09:50:00,73.86,73.97,73.8,73.9,27048.0,64.6107,64.7069,64.5582,64.6457,27048.0
2017-03-13 10:00:00,73.87,74.06,73.87,74.0,46948.0,64.6195,64.7857,64.6195,64.7332,46948.0
2017-03-13 10:10:00,74.01,74.08,73.87,73.9,17490.0,64.7419,64.8032,64.6195,64.6457,17490.0
2017-03-13 10:20:00,73.86,73.86,73.75,73.81,13018.0,64.6107,64.6107,64.5145,64.567,13018.0
2017-03-13 10:30:00,73.81,73.82,73.75,73.82,19427.0,64.567,64.5757,64.5145,64.5757,19427.0
2017-03-13 10:40:00,73.82,73.95,73.8,73.94,30426.0,64.5757,64.6894,64.5582,64.6807,30426.0
2017-03-13 10:50:00,73.94,73.96,73.86,73.88,21380.0,64.6807,64.6982,64.6107,64.6282,21380.0
2017-03-13 11:00:00,73.88,73.93,73.85,73.88,19811.0,64.6282,64.6719,64.602,64.6282,19811.0
2017-03-13 11:10:00,73.9,73.92,73.84,73.85,13546.0,64.6457,64.6632,64.5932,64.602,13546.0
2017-03-13 11:20:00,73.85,73.85,73.82,73.83,11611.0,64.602,64.602,64.5757,64.5845,11611.0
2017-03-13 11:30:00,73.84,73.97,73.84,73.97,20353.0,64.5932,64.7069,64.5932,64.7069,20353.0
2017-03-13 11:40:00,73.98,74.08,73.95,74.08,28243.0,64.7157,64.8032,64.6894,64.8032,28243.0
2017-03-13 11:50:00,74.07,74.19,74.06,74.19,36903.0,64.7944,64.8994,64.7857,64.8994,36903.0
2017-03-13 12:00:00,74.19,74.19,74.07,74.11,27806.0,64.8994,64.8994,64.7944,64.8294,27806.0
2017-03-13 12:10:00,74.11,74.12,74.04,74.07,14755.0,64.8294,64.8381,64.7682,64.7944,14755.0
2017-03-13 12:20:00,74.08,74.09,74.03,74.04,15782.0,64.8032,64.8119,64.7594,64.7682,15782.0
2017-03-13 12:30:00,74.03,74.05,73.97,74.01,9555.0,64.7594,64.7769,64.7069,64.7419,9555.0
2017-03-13 12:40:00,74.01,74.08,74.01,74.07,12021.0,64.7419,64.8032,64.7419,64.7944,12021.0
2017-03-13 12:50:00,74.06,74.15,74.05,74.11,12427.0,64.7857,64.8644,64.7769,64.8294,12427.0
2017-03-13 13:00:00,74.1,74.11,74.05,74.1,11373.0,64.8206,64.8294,64.7769,64.8206,11373.0
2017-03-13 13:10:00,74.1,74.1,74.03,74.03,10338.0,64.8206,64.8206,64.7594,64.7594,10338.0
2017-03-13 13:20:00,74.02,74.14,74.02,74.12,9828.0,64.7507,64.8556,64.7507,64.8381,9828.0
2017-03-13 13:30:00,74.11,74.11,74.04,74.1,13564.0,64.8294,64.8294,64.7682,64.8206,13564.0
2017-03-13 13:40:00,74.11,74.15,74.08,74.1,14906.0,64.8294,64.8644,64.8032,64.8206,14906.0
2017-03-13 13:50:00,74.11,74.17,74.1,74.15,25554.0,64.8294,64.8819,64.8206,64.8644,25554.0
2017-03-13 14:00:00,74.16,74.17,74.1,74.14,16378.0,64.8731,64.8819,64.8206,64.8556,16378.0
2017-03-13 14:10:00,74.14,74.16,74.11,74.12,8491.0,64.8556,64.8731,64.8294,64.8381,8491.0
2017-03-13 14:20:00,74.12,74.23,74.12,74.2,19353.0,64.8381,64.9344,64.8381,64.9081,19353.0
2017-03-13 14:30:00,74.17,74.18,74.14,74.14,8815.0,64.8819,64.8906,64.8556,64.8556,8815.0
2017-03-13 14:40:00,74.12,74.13,74.08,74.11,12351.0,64.8381,64.8469,64.8032,64.8294,12351.0
2017-03-13 14:50:00,74.11,74.16,74.11,74.12,13445.0,64.8294,64.8731,64.8294,64.8381,13445.0
2017-03-13 15:00:00,74.13,74.17,74.11,74.16,23783.0,64.8469,64.8819,64.8294,64.8731,23783.0
2017-03-13 15:10:00,74.17,74.19,74.13,74.14,16502.0,64.8819,64.8994,64.8469,64.8556,16502.0
2017-03-13 15:20:00,74.14,74.2,74.13,74.18,26539.0,64.8556,64.9081,64.8469,64.8906,26539.0
2017-03-13 15:30:00,74.17,74.2,74.15,74.17,29587.0,64.8819,64.9081,64.8644,64.8819,29587.0
2017-03-13 15:40:00,74.17,74.26,74.16,74.2,39869.0,64.8819,64.9606,64.8731,64.9081,39869.0
2017-03-13 15:50:00,74.2,74.27,74.18,74.24,128846.0,64.9081,64.9694,64.8906,64.9431,128846.0
2017-03-14 09:30:00,73.91,74.23,73.89,74.18,37020.0,64.6544,64.9344,64.6369,64.8906,37020.0
2017-03-14 09:40:00,74.22,74.27,74.18,74.26,14983.0,64.9256,64.9694,64.8906,64.9606,14983.0
2017-03-14 09:50:00,74.28,74.3,74.2,74.29,15392.0,64.9781,64.9956,64.9081,64.9869,15392.0
2017-03-14 10:00:00,74.24,74.43,74.22,74.39,53989.0,64.9431,65.1093,64.9256,65.0743,53989.0
2017-03-14 10:10:00,74.4,74.5,74.29,74.29,31905.0,65.0831,65.1706,64.9869,64.9869,31905.0
2017-03-14 10:20:00,74.31,74.34,74.24,74.32,15703.0,65.0044,65.0306,64.9431,65.0131,15703.0
2017-03-14 10:30:00,74.3,74.39,74.26,74.26,21526.0,64.9956,65.0743,64.9606,64.9606,21526.0
2017-03-14 10:40:00,74.25,74.25,74.14,74.15,16694.0,64.9519,64.9519,64.8556,64.8644,16694.0
2017-03-14 10:50:00,74.15,74.22,74.13,74.2,30915.0,64.8644,64.9256,64.8469,64.9081,30915.0
2017-03-14 11:00:00,74.19,74.25,74.14,74.14,24346.0,64.8994,64.9519,64.8556,64.8556,24346.0
2017-03-14 11:10:00,74.14,74.22,74.12,74.19,18965.0,64.8556,64.9256,64.8381,64.8994,18965.0
2017-03-14 11:20:00,74.17,74.18,74.07,74.15,20104.0,64.8819,64.8906,64.7944,64.8644,20104.0
2017-03-14 11:30:00,74.18,74.19,74.12,74.15,13726.0,64.8906,64.8994,64.8381,64.8644,13726.0
2017-03-14 11:40:00,74.15,74.2,74.12,74.17,14174.0,64.8644,64.9081,64.8381,64.8819,14174.0
2017-03-14 11:50:00,74.18,74.22,74.16,74.18,9745.0,64.8906,64.9256,64.8731,64.8906,9745.0
2017-03-14 12:00:00,74.19,74.2,74.03,74.03,14685.0,64.8994,64.9081,64.7594,64.7594,14685.0
2017-03-14 12:10:00,74.01,74.05,74.0,74.01,28947.0,64.7419,64.7769,64.7332,64.7419,28947.0
2017-03-14 12:20:00,74.01,74.06,73.97,74.05,16691.0,64.7419,64.7857,64.7069,64.7769,16691.0
2017-03-14 12:30:00,74.04,74.11,74.04,74.09,13033.0,64.7682,64.8294,64.7682,64.8119,13033.0
2017-03-14 12:40:00,74.09,74.11,74.06,74.09,17959.0,64.8119,64.8294,64.7857,64.8119,17959.0
2017-03-14 12:50:00,74.08,74.11,74.05,74.11,11181.0,64.8032,64.8294,64.7769,64.8294,11181.0
2017-03-14 13:00:00,74.12,74.14,74.1,74.11,13065.0,64.8381,64.8556,64.8206,64.8294,13065.0
2017-03-14 13:10:00,74.11,74.2,74.11,74.17,18769.0,64.8294,64.9081,64.8294,64.8819,18769.0
2017-03-14 13:20:00,74.18,74.26,74.15,74.23,18119.0,64.8906,64.9606,64.8644,64.9344,18119.0
2017-03-14 13:30:00,74.24,74.26,74.19,74.19,15801.0,64.9431,64.9606,64.8994,64.8994,15801.0
2017-03-14 13:40:00,74.2,74.23,74.17,74.23,15523.0,64.9081,64.9344,64.8819,64.9344,15523.0
2017-03-14 13:50:00,74.22,74.24,74.18,74.22,12958.0,64.9256,64.9431,64.8906,64.9256,12958.0
2017-03-14 14:00:00,74.22,74.24,74.11,74.13,67139.0,64.9256,64.9431,64.8294,64.8469,67139.0
2017-03-14 14:10:00,74.12,74.15,74.08,74.1,36326.0,64.8381,64.8644,64.8032,64.8206,36326.0
2017-03-14 14:20:00,74.11,74.15,74.1,74.13,23264.0,64.8294,64.8644,64.8206,64.8469,23264.0
2017-03-14 14:30:00,74.12,74.27,74.12,74.27,21417.0,64.8381,64.9694,64.8381,64.9694,21417.0
2017-03-14 14:40:00,74.28,74.31,74.24,74.26,19611.0,64.9781,65.0044,64.9431,64.9606,19611.0
2017-03-14 14:50:00,74.27,74.27,74.22,74.22,18921.0,64.9694,64.9694,64.9256,64.9256,18921.0
2017-03-14 15:00:00,74.22,74.3,74.22,74.29,15966.0,64.9256,64.9956,64.9256,64.9869,15966.0
2017-03-14 15:10:00,74.29,74.29,74.22,74.28,28680.0,64.9869,64.9869,64.9256,64.9781,28680.0
2017-03-14 15:20:00,74.26,74.34,74.25,74.34,31667.0,64.9606,65.0306,64.9519,65.0306,31667.0
2017-03-14 15:30:00,74.34,74.35,74.26,74.27,38161.0,65.0306,65.0393,64.9606,64.9694,38161.0
2017-03-14 15:40:00,74.26,74.27,74.19,74.23,48065.0,64.9606,64.9694,64.8994,64.9344,48065.0
2017-03-14 15:50:00,74.23,74.26,74.19,74.25,122555.0,64.9344,64.9606,64.8994,64.9519,122555.0
2017-03-15 09:30:00,74.25,74.33,74.0,74.28,36313.0,64.9519,65.0218,64.7332,64.9781,36313.0
2017-03-15 09:40:00,74.29,74.41,74.25,74.39,22897.0,64.9869,65.0918,64.9519,65.0743,22897.0
2017-03-15 09:50:00,74.39,74.42,74.34,74.42,7292.0,65.0743,65.1006,65.0306,65.1006,7292.0
2017-03-15 10:00:00,74.42,74.43,74.36,74.38,7521.0,65.1006,65.1093,65.0481,65.0656,7521.0
2017-03-15 10:10:00,74.41,74.46,74.36,74.39,13914.0,65.0918,65.1356,65.0481,65.0743,13914.0
2017-03-15 10:20:00,74.39,74.52,74.39,74.51,15755.0,65.0743,65.1881,65.0743,65.1793,15755.0
2017-03-15 10:30:00,74.52,74.55,74.43,74.45,13583.0,65.1881,65.2143,65.1093,65.1268,13583.0
2017-03-15 10:40:00,74.44,74.45,74.39,74.4,10768.0,65.1181,65.1268,65.0743,65.0831,10768.0
2017-03-15 10:50:00,74.4,74.41,74.33,74.38,16183.0,65.0831,65.0918,65.0218,65.0656,16183.0
2017-03-15 11:00:00,74.38,74.4,74.35,74.39,16826.0,65.0656,65.0831,65.0393,65.0743,16826.0
2017-03-15 11:10:00,74.4,74.47,74.38,74.47,10064.0,65.0831,65.1443,65.0656,65.1443,10064.0
2017-03-15 11:20:00,74.46,74.51,74.45,74.48,22869.0,65.1356,65.1793,65.1268,65.1531,22869.0
2017-03-15 11:30:00,74.47,74.55,74.46,74.53,9475.0,65.1443,65.2143,65.1356,65.1968,9475.0
2017-03-15 11:40:00,74.52,74.52,74.41,74.42,19179.0,65.1881,65.1881,65.0918,65.1006,19179.0
2017-03-15 11:50:00,74.43,74.43,74.32,74.33,15896.0,65.1093,65.1093,65.0131,65.0218,15896.0
2017-03-15 12:00:00,74.33,74.36,74.3,74.33,19701.0,65.0218,65.0481,64.9956,65.0218,19701.0
2017-03-15 12:10:00,74.33,74.34,74.3,74.31,20836.0,65.0218,65.0306,64.9956,65.0044,20836.0
2017-03-15 12:20:00,74.31,74.33,74.29,74.3,12693.0,65.0044,65.0218,64.9869,64.9956,12693.0
2017-03-15 12:30:00,74.3,74.33,74.24,74.3,64907.0,64.9956,65.0218,64.9431,64.9956,64907.0
2017-03-15 12:40:00,74.3,74.32,74.27,74.31,18187.0,64.9956,65.0131,64.9694,65.0044,18187.0
2017-03-15 12:50:00,74.31,74.31,74.22,74.23,16214.0,65.0044,65.0044,64.9256,64.9344,16214.0
2017-03-15 13:00:00,74.24,74.28,74.24,74.26,13643.0,64.9431,64.9781,64.9431,64.9606,13643.0
2017-03-15 13:10:00,74.26,74.26,74.14,74.16,12482.0,64.9606,64.9606,64.8556,64.8731,12482.0
2017-03-15 13:20:00,74.17,74.18,74.13,74.16,13515.0,64.8819,64.8906,64.8469,64.8731,13515.0
2017-03-15 13:30:00,74.16,74.27,74.16,74.26,16004.0,64.8731,64.9694,64.8731,64.9606,16004.0
2017-03-15 13:40:00,74.26,74.28,74.22,74.23,8580.0,64.9606,64.9781,64.9256,64.9344,8580.0
2017-03-15 13:50:00,74.25,74.25,73.88,73.88,44148.0,64.9519,64.9519,64.6282,64.6282,44148.0
2017-03-15 14:00:00,73.98,74.31,73.97,74.22,49059.0,64.7157,65.0044,64.7069,64.9256,49059.0
2017-03-15 14:10:00,74.2,74.28,74.18,74.18,22263.0,64.9081,64.9781,64.8906,64.8906,22263.0
2017-03-15 14:20:00,74.2,74.26,74.19,74.23,26643.0,64.9081,64.9606,64.8994,64.9344,26643.0
2017-03-15 14:30:00,74.22,74.29,74.15,74.29,26263.0,64.9256,64.9869,64.8644,64.9869,26263.0
2017-03-15 14:40:00,74.3,74.43,74.23,74.39,17593.0,64.9956,65.1093,64.9344,65.0743,17593.0
2017-03-15 14:50:00,74.39,74.42,74.34,74.38,20394.0,65.0743,65.1006,65.0306,65.0656,20394.0
2017-03-15 15:00:00,74.38,74.38,74.23,74.28,54245.0,65.0656,65.0656,64.9344,64.9781,54245.0
2017-03-15 15:10:00,74.29,74.41,74.26,74.41,46871.0,64.9869,65.0918,64.9606,65.0918,46871.0
2017-03-15 15:20:00,74.41,74.42,74.33,74.4,35936.0,65.0918,65.1006,65.0218,65.0831,35936.0
2017-03-15 15:30:00,74.41,74.52,74.4,74.46,66711.0,65.0918,65.1881,65.0831,65.1356,66711.0
2017-03-15 15:40:00,74.46,74.46,74.34,74.39,59416.0,65.1356,65.1356,65.0306,65.0743,59416.0
2017-03-15 15:50:00,74.39,74.43,74.32,74.37,83114.0,65.0743,65.1093,65.0131,65.0568,83114.0
2017-03-16 09:30:00,74.26,74.6,74.26,74.44,44583.0,64.9606,65.258,64.9606,65.1181,44583.0
2017-03-16 09:40:00,74.48,74.58,74.47,74.53,20368.0,65.1531,65.2405,65.1443,65.1968,20368.0
2017-03-16 09:50:00,74.52,74.61,74.51,74.57,20465.0,65.1881,65.2668,65.1793,65.2318,20465.0
2017-03-16 10:00:00,74.6,74.72,74.59,74.68,27544.0,65.258,65.363,65.2493,65.328,27544.0
2017-03-16 10:10:00,74.68,74.69,74.55,74.58,19402.0,65.328,65.3368,65.2143,65.2405,19402.0
2017-03-16 10:20:00,74.57,74.57,74.42,74.42,10577.0,65.2318,65.2318,65.1006,65.1006,10577.0
2017-03-16 10:30:00,74.42,74.47,74.41,74.43,10835.0,65.1006,65.1443,65.0918,65.1093,10835.0
2017-03-16 10:40:00,74.43,74.61,74.42,74.6,24121.0,65.1093,65.2668,65.1006,65.258,24121.0
2017-03-16 10:50:00,74.59,74.59,74.49,74.54,20080.0,65.2493,65.2493,65.1618,65.2055,20080.0
2017-03-16 11:00:00,74.53,74.54,74.46,74.51,23045.0,65.1968,65.2055,65.1356,65.1793,23045.0
2017-03-16 11:10:00,74.51,74.51,74.45,74.49,19479.0,65.1793,65.1793,65.1268,65.1618,19479.0
2017-03-16 11:20:00,74.49,74.51,74.44,74.47,18158.0,65.1618,65.1793,65.1181,65.1443,18158.0
2017-03-16 11:30:00,74.46,74.48,74.39,74.43,11181.0,65.1356,65.1531,65.0743,65.1093,11181.0
2017-03-16 11:40:00,74.44,74.46,74.39,74.42,38293.0,65.1181,65.1356,65.0743,65.1006,38293.0
2017-03-16 11:50:00,74.43,74.44,74.39,74.41,24877.0,65.1093,65.1181,65.0743,65.0918,24877.0
2017-03-16 12:00:00,74.4,74.41,74.35,74.36,39421.0,65.0831,65.0918,65.0393,65.0481,39421.0
2017-03-16 12:10:00,74.34,74.42,74.34,74.42,20601.0,65.0306,65.1006,65.0306,65.1006,20601.0
2017-03-16 12:20:00,74.41,74.43,74.36,74.43,34014.0,65.0918,65.1093,65.0481,65.1093,34014.0
2017-03-16 12:30:00,74.44,74.45,74.39,74.41,22937.0,65.1181,65.1268,65.0743,65.0918,22937.0
2017-03-16 12:40:00,74.43,74.51,74.43,74.49,11378.0,65.1093,65.1793,65.1093,65.1618,11378.0
2017-03-16 12:50:00,74.47,74.51,74.46,74.47,8361.0,65.1443,65.1793,65.1356,65.1443,8361.0
2017-03-16 13:00:00,74.47,74.52,74.47,74.48,7847.0,65.1443,65.1881,65.1443,65.1531,7847.0
2017-03-16 13:10:00,74.49,74.49,74.4,74.4,7458.0,65.1618,65.1618,65.0831,65.0831,7458.0
2017-03-16 13:20:00,74.42,74.51,74.42,74.49,12941.0,65.1006,65.1793,65.1006,65.1618,12941.0
2017-03-16 13:30:00,74.49,74.62,74.49,74.54,63013.0,65.1618,65.2755,65.1618,65.2055,63013.0
2017-03-16 13:40:00,74.53,74.63,74.51,74.62,20868.0,65.1968,65.2843,65.1793,65.2755,20868.0
2017-03-16 13:50:00,74.61,74.68,74.6,74.68,17795.0,65.2668,65.328,65.258,65.328,17795.0
2017-03-16 14:00:00,74.67,74.7,74.67,74.67,36526.0,65.3193,65.3455,65.3193,65.3193,36526.0
2017-03-16 14:10:00,74.67,74.7,74.66,74.68,21172.0,65.3193,65.3455,65.3105,65.328,21172.0
2017-03-16 14:20:00,74.68,74.71,74.67,74.7,15677.0,65.328,65.3543,65.3193,65.3455,15677.0
2017-03-16 14:30:00,74.7,74.71,74.63,74.64,22243.0,65.3455,65.3543,65.2843,65.293,22243.0
2017-03-16 14:40:00,74.65,74.7,74.63,74.63,84755.0,65.3018,65.3455,65.2843,65.2843,84755.0
2017-03-16 14:50:00,74.64,74.66,74.63,74.65,27875.0,65.293,65.3105,65.2843,65.3018,27875.0
2017-03-16 15:00:00,74.65,74.68,74.61,74.67,81112.0,65.3018,65.328,65.2668,65.3193,81112.0
2017-03-16 15:10:00,74.68,74.73,74.67,74.69,19406.0,65.328,65.3718,65.3193,65.3368,19406.0
2017-03-16 15:20:00,74.7,74.73,74.63,74.64,49929.0,65.3455,65.3718,65.2843,65.293,49929.0
2017-03-16 15:30:00,74.65,74.65,74.59,74.64,35630.0,65.3018,65.3018,65.2493,65.293,35630.0
2017-03-16 15:40:00,74.64,74.67,74.62,74.63,73721.0,65.293,65.3193,65.2755,65.2843,73721.0
2017-03-16 15:50:00,74.63,74.7,74.62,74.68,135451.0,65.2843,65.3455,65.2755,65.328,135451.0
2017-03-17 09:30:00,74.87,74.87,74.59,74.59,441574.0,65.4942,65.4942,65.2493,65.2493,441574.0
2017-03-17 09:40:00,74.6,74.85,74.6,74.85,25097.0,65.258,65.4767,65.258,65.4767,25097.0
2017-03-17 09:50:00,74.83,74.9,74.82,74.86,33847.0,65.4592,65.5205,65.4505,65.4855,33847.0
2017-03-17 10:00:00,74.87,74.9,74.85,74.87,40902.0,65.4942,65.5205,65.4767,65.4942,40902.0
2017-03-17 10:10:00,74.87,74.87,74.85,74.86,34509.0,65.4942,65.4942,65.4767,65.4855,34509.0
2017-03-17 10:20:00,74.85,74.89,74.85,74.88,31466.0,65.4767,65.5117,65.4767,65.503,31466.0
2017-03-17 10:30:00,74.87,74.87,74.71,74.73,17816.0,65.4942,65.4942,65.3543,65.3718,17816.0
2017-03-17 10:40:00,74.74,74.81,74.74,74.8,31936.0,65.3805,65.4417,65.3805,65.433,31936.0
2017-03-17 10:50:00,74.79,74.8,74.72,74.75,46508.0,65.4242,65.433,65.363,65.3893,46508.0
2017-03-17 11:00:00,74.75,74.76,74.66,74.75,45375.0,65.3893,65.398,65.3105,65.3893,45375.0
2017-03-17 11:10:00,74.74,74.74,74.65,74.67,17242.0,65.3805,65.3805,65.3018,65.3193,17242.0
2017-03-17 11:20:00,74.66,74.77,74.65,74.71,21071.0,65.3105,65.4067,65.3018,65.3543,21071.0
2017-03-17 11:30:00,74.71,74.73,74.69,74.72,20877.0,65.3543,65.3718,65.3368,65.363,20877.0
2017-03-17 11:40:00,74.72,74.79,74.72,74.74,21853.0,65.363,65.4242,65.363,65.3805,21853.0
2017-03-17 11:50:00,74.73,74.82,74.73,74.82,19240.0,65.3718,65.4505,65.3718,65.4505,19240.0
2017-03-17 12:00:00,74.82,74.83,74.77,74.81,17971.0,65.4505,65.4592,65.4067,65.4417,17971.0
2017-03-17 12:10:00,74.8,74.82,74.77,74.81,10159.0,65.433,65.4505,65.4067,65.4417,10159.0
2017-03-17 12:20:00,74.8,74.85,74.79,74.81,8064.0,65.433,65.4767,65.4242,65.4417,8064.0
2017-03-17 12:30:00,74.8,74.82,74.79,74.8,7017.0,65.433,65.4505,65.4242,65.433,7017.0
2017-03-17 12:40:00,74.8,74.82,74.76,74.82,10161.0,65.433,65.4505,65.398,65.4505,10161.0
2017-03-17 12:50:00,74.82,74.83,74.8,74.83,13142.0,65.4505,65.4592,65.433,65.4592,13142.0
2017-03-17 13:00:00,74.82,74.85,74.81,74.85,11511.0,65.4505,65.4767,65.4417,65.4767,11511.0
2017-03-17 13:10:00,74.84,74.91,74.82,74.91,12002.0,65.468,65.5292,65.4505,65.5292,12002.0
2017-03-17 13:20:00,74.9,75.01,74.87,75.0,49354.0,65.5205,65.6167,65.4942,65.6079,49354.0
2017-03-17 13:30:00,75.01,75.03,74.98,74.99,10485.0,65.6167,65.6342,65.5904,65.5992,10485.0
2017-03-17 13:40:00,75.0,75.01,74.96,74.97,10560.0,65.6079,65.6167,65.573,65.5817,10560.0
2017-03-17 13:50:00,74.98,74.98,74.94,74.95,6752.0,65.5904,65.5904,65.5555,65.5642,6752.0
2017-03-17 14:00:00,74.95,75.01,74.95,74.99,25370.0,65.5642,65.6167,65.5642,65.5992,25370.0
2017-03-17 14:10:00,75.0,75.09,74.99,75.08,17802.0,65.6079,65.6867,65.5992,65.6779,17802.0
2017-03-17 14:20:00,75.07,75.13,75.05,75.1,29361.0,65.6692,65.7217,65.6517,65.6954,29361.0
2017-03-17 14:30:00,75.12,75.19,75.1,75.16,56369.0,65.7129,65.7742,65.6954,65.7479,56369.0
2017-03-17 14:40:00,75.15,75.21,75.15,75.2,19680.0,65.7392,65.7916,65.7392,65.7829,19680.0
2017-03-17 14:50:00,75.2,75.23,75.18,75.19,32819.0,65.7829,65.8091,65.7654,65.7742,32819.0
2017-03-17 15:00:00,75.19,75.21,75.18,75.19,43397.0,65.7742,65.7916,65.7654,65.7742,43397.0
2017-03-17 15:10:00,75.19,75.2,75.16,75.19,88652.0,65.7742,65.7829,65.7479,65.7742,88652.0
2017-03-17 15:20:00,75.19,75.22,75.18,75.2,77527.0,65.7742,65.8004,65.7654,65.7829,77527.0
2017-03-17 15:30:00,75.2,75.21,75.09,75.1,148715.0,65.7829,65.7916,65.6867,65.6954,148715.0
2017-03-17 15:40:00,75.11,75.18,75.1,75.13,79351.0,65.7042,65.7654,65.6954,65.7217,79351.0
2017-03-17 15:50:00,75.14,75.18,75.09,75.13,173722.0,65.7304,65.7654,65.6867,65.7217,173722.0
2017-03-20 09:30:00,75.0,75.08,74.9,75.01,81560.0,65.6079,65.6779,65.5205,65.6167,81560.0
2017-03-20 09:40:00,75.01,75.1,74.98,75.09,23632.0,65.6167,65.6954,65.5904,65.6867,23632.0
2017-03-20 09:50:00,75.08,75.12,75.02,75.07,17393.0,65.6779,65.7129,65.6254,65.6692,17393.0
2017-03-20 10:00:00,75.07,75.07,75.03,75.05,21750.0,65.6692,65.6692,65.6342,65.6517,21750.0
2017-03-20 10:10:00,75.04,75.1,75.04,75.1,15169.0,65.6429,65.6954,65.6429,65.6954,15169.0
2017-03-20 10:20:00,75.1,75.17,75.09,75.15,17192.0,65.6954,65.7567,65.6867,65.7392,17192.0
2017-03-20 10:30:00,75.15,75.15,75.03,75.06,20578.0,65.7392,65.7392,65.6342,65.6604,20578.0
2017-03-20 10:40:00,75.05,75.16,75.05,75.09,13698.0,65.6517,65.7479,65.6517,65.6867,13698.0
2017-03-20 10:50:00,75.11,75.21,75.1,75.21,23160.0,65.7042,65.7916,65.6954,65.7916,23160.0
2017-03-20 11:00:00,75.21,75.22,75.1,75.12,16983.0,65.7916,65.8004,65.6954,65.7129,16983.0
2017-03-20 11:10:00,75.12,75.15,75.11,75.14,15944.0,65.7129,65.7392,65.7042,65.7304,15944.0
2017-03-20 11:20:00,75.13,75.14,75.1,75.12,24599.0,65.7217,65.7304,65.6954,65.7129,24599.0
2017-03-20 11:30:00,75.12,75.14,75.11,75.12,12038.0,65.7129,65.7304,65.7042,65.7129,12038.0
2017-03-20 11:40:00,75.13,75.15,75.12,75.13,12261.0,65.7217,65.7392,65.7129,65.7217,12261.0
2017-03-20 11:50:00,75.13,75.22,75.11,75.22,33607.0,65.7217,65.8004,65.7042,65.8004,33607.0
2017-03-20 12:00:00,75.23,75.23,75.13,75.16,67843.0,65.8091,65.8091,65.7217,65.7479,67843.0
2017-03-20 12:10:00,75.17,75.19,75.11,75.11,37486.0,65.7567,65.7742,65.7042,65.7042,37486.0
2017-03-20 12:20:00,75.11,75.15,75.1,75.15,12178.0,65.7042,65.7392,65.6954,65.7392,12178.0
2017-03-20 12:30:00,75.14,75.14,75.09,75.13,7702.0,65.7304,65.7304,65.6867,65.7217,7702.0
2017-03-20 12:40:00,75.13,75.22,75.12,75.22,103044.0,65.7217,65.8004,65.7129,65.8004,103044.0
2017-03-20 12:50:00,75.21,75.23,75.19,75.22,29847.0,65.7916,65.8091,65.7742,65.8004,29847.0
2017-03-20 13:00:00,75.21,75.21,75.13,75.18,47354.0,65.7916,65.7916,65.7217,65.7654,47354.0
2017-03-20 13:10:00,75.19,75.24,75.16,75.23,19919.0,65.7742,65.8179,65.7479,65.8091,19919.0
2017-03-20 13:20:00,75.22,75.24,75.21,75.21,7062.0,65.8004,65.8179,65.7916,65.7916,7062.0
2017-03-20 13:30:00,75.21,75.24,75.15,75.17,23893.0,65.7916,65.8179,65.7392,65.7567,23893.0
2017-03-20 13:40:00,75.16,75.22,75.12,75.2,61492.0,65.7479,65.8004,65.7129,65.7829,61492.0
2017-03-20 13:50:00,75.2,75.21,75.1,75.11,26900.0,65.7829,65.7916,65.6954,65.7042,26900.0
2017-03-20 14:00:00,75.1,75.11,74.99,75.02,14730.0,65.6954,65.7042,65.5992,65.6254,14730.0
2017-03-20 14:10:00,75.03,75.03,74.98,74.99,12499.0,65.6342,65.6342,65.5904,65.5992,12499.0
2017-03-20 14:20:00,75.0,75.0,74.97,74.99,16775.0,65.6079,65.6079,65.5817,65.5992,16775.0
2017-03-20 14:30:00,75.0,75.08,75.0,75.05,56482.0,65.6079,65.6779,65.6079,65.6517,56482.0
2017-03-20 14:40:00,75.04,75.06,74.99,75.01,36913.0,65.6429,65.6604,65.5992,65.6167,36913.0
2017-03-20 14:50:00,75.02,75.07,75.0,75.06,39030.0,65.6254,65.6692,65.6079,65.6604,39030.0
2017-03-20 15:00:00,75.06,75.07,75.03,75.05,36249.0,65.6604,65.6692,65.6342,65.6517,36249.0
2017-03-20 15:10:00,75.06,75.17,75.05,75.15,35155.0,65.6604,65.7567,65.6517,65.7392,35155.0
2017-03-20 15:20:00,75.15,75.16,75.12,75.14,34632.0,65.7392,65.7479,65.7129,65.7304,34632.0
2017-03-20 15:30:00,75.14,75.2,75.13,75.15,41759.0,65.7304,65.7829,65.7217,65.7392,41759.0
2017-03-20 15:40:00,75.16,75.2,75.1,75.17,92079.0,65.7479,65.7829,65.6954,65.7567,92079.0
2017-03-20 15:50:00,75.17,75.18,75.01,75.03,175061.0,65.7567,65.7654,65.6167,65.6342,175061.0
2017-03-21 09:30:00,75.46,75.52,75.16,75.34,48022.0,66.0103,66.0628,65.7479,65.9054,48022.0
2017-03-21 09:40:00,75.31,75.37,75.16,75.25,44326.0,65.8791,65.9316,65.7479,65.8266,44326.0
2017-03-21 09:50:00,75.26,75.34,75.24,75.27,22441.0,65.8354,65.9054,65.8179,65.8441,22441.0
2017-03-21 10:00:00,75.24,75.24,75.13,75.2,20286.0,65.8179,65.8179,65.7217,65.7829,20286.0
2017-03-21 10:10:00,75.2,75.2,75.04,75.04,25658.0,65.7829,65.7829,65.6429,65.6429,25658.0
2017-03-21 10:20:00,75.04,75.1,74.91,74.91,27143.0,65.6429,65.6954,65.5292,65.5292,27143.0
2017-03-21 10:30:00,74.9,74.98,74.9,74.96,24021.0,65.5205,65.5904,65.5205,65.573,24021.0
2017-03-21 10:40:00,74.97,75.01,74.9,74.98,18554.0,65.5817,65.6167,65.5205,65.5904,18554.0
2017-03-21 10:50:00,74.98,75.0,74.79,74.85,42698.0,65.5904,65.6079,65.4242,65.4767,42698.0
2017-03-21 11:00:00,74.82,74.83,74.55,74.62,24674.0,65.4505,65.4592,65.2143,65.2755,24674.0
2017-03-21 11:10:00,74.62,74.65,74.41,74.41,47111.0,65.2755,65.3018,65.0918,65.0918,47111.0
2017-03-21 11:20:00,74.41,74.56,74.36,74.51,19956.0,65.0918,65.223,65.0481,65.1793,19956.0
2017-03-21 11:30:00,74.52,74.56,74.42,74.49,18045.0,65.1881,65.223,65.1006,65.1618,18045.0
2017-03-21 11:40:00,74.49,74.62,74.49,74.56,11260.0,65.1618,65.2755,65.1618,65.223,11260.0
2017-03-21 11:50:00,74.57,74.63,74.52,74.62,9404.0,65.2318,65.2843,65.1881,65.2755,9404.0
2017-03-21 12:00:00,74.59,74.71,74.52,74.7,22275.0,65.2493,65.3543,65.1881,65.3455,22275.0
2017-03-21 12:10:00,74.71,74.71,74.58,74.6,15841.0,65.3543,65.3543,65.2405,65.258,15841.0
2017-03-21 12:20:00,74.6,74.64,74.59,74.62,17451.0,65.258,65.293,65.2493,65.2755,17451.0
2017-03-21 12:30:00,74.62,74.65,74.58,74.62,17855.0,65.2755,65.3018,65.2405,65.2755,17855.0
2017-03-21 12:40:00,74.61,74.65,74.47,74.49,25895.0,65.2668,65.3018,65.1443,65.1618,25895.0
2017-03-21 12:50:00,74.5,74.63,74.49,74.55,11877.0,65.1706,65.2843,65.1618,65.2143,11877.0
2017-03-21 13:00:00,74.58,74.64,74.57,74.58,18115.0,65.2405,65.293,65.2318,65.2405,18115.0
2017-03-21 13:10:00,74.59,74.63,74.51,74.56,17935.0,65.2493,65.2843,65.1793,65.223,17935.0
2017-03-21 13:20:00,74.57,74.59,74.51,74.58,12050.0,65.2318,65.2493,65.1793,65.2405,12050.0
2017-03-21 13:30:00,74.58,74.61,74.54,74.56,11545.0,65.2405,65.2668,65.2055,65.223,11545.0
2017-03-21 13:40:00,74.55,74.57,74.51,74.52,15446.0,65.2143,65.2318,65.1793,65.1881,15446.0
2017-03-21 13:50:00,74.54,74.55,74.39,74.41,37777.0,65.2055,65.2143,65.0743,65.0918,37777.0
2017-03-21 14:00:00,74.42,74.52,74.41,74.5,28105.0,65.1006,65.1881,65.0918,65.1706,28105.0
2017-03-21 14:10:00,74.52,74.61,74.49,74.58,24189.0,65.1881,65.2668,65.1618,65.2405,24189.0
2017-03-21 14:20:00,74.6,74.6,74.49,74.51,17521.0,65.258,65.258,65.1618,65.1793,17521.0
2017-03-21 14:30:00,74.51,74.61,74.5,74.58,21565.0,65.1793,65.2668,65.1706,65.2405,21565.0
2017-03-21 14:40:00,74.56,74.56,74.37,74.44,28019.0,65.223,65.223,65.0568,65.1181,28019.0
2017-03-21 14:50:00,74.45,74.54,74.38,74.5,28384.0,65.1268,65.2055,65.0656,65.1706,28384.0
2017-03-21 15:00:00,74.49,74.55,74.43,74.52,27296.0,65.1618,65.2143,65.1093,65.1881,27296.0
2017-03-21 15:10:00,74.51,74.58,74.48,74.52,25588.0,65.1793,65.2405,65.1531,65.1881,25588.0
2017-03-21 15:20:00,74.52,74.53,74.45,74.51,31584.0,65.1881,65.1968,65.1268,65.1793,31584.0
2017-03-21 15:30:00,74.5,74.52,74.37,74.38,44539.0,65.1706,65.1881,65.0568,65.0656,44539.0
2017-03-21 15:40:00,74.37,74.4,74.12,74.21,84385.0,65.0568,65.0831,64.8381,64.9169,84385.0
2017-03-21 15:50:00,74.22,74.25,74.14,74.19,160511.0,64.9256,64.9519,64.8556,64.8994,160511.0
2017-03-22 09:30:00,74.23,74.31,73.78,74.28,41151.0,64.9344,65.0044,64.5407,64.9781,41151.0
2017-03-22 09:40:00,74.23,74.37,74.23,74.28,22110.0,64.9344,65.0568,64.9344,64.9781,22110.0
2017-03-22 09:50:00,74.29,74.3,74.06,74.06,14043.0,64.9869,64.9956,64.7857,64.7857,14043.0
2017-03-22 10:00:00,74.08,74.23,74.04,74.23,21863.0,64.8032,64.9344,64.7682,64.9344,21863.0
2017-03-22 10:10:00,74.2,74.25,74.15,74.2,17129.0,64.9081,64.9519,64.8644,64.9081,17129.0
2017-03-22 10:20:00,74.2,74.31,74.18,74.24,17048.0,64.9081,65.0044,64.8906,64.9431,17048.0
2017-03-22 10:30:00,74.23,74.37,74.15,74.33,23448.0,64.9344,65.0568,64.8644,65.0218,23448.0
2017-03-22 10:40:00,74.32,74.38,74.28,74.33,20514.0,65.0131,65.0656,64.9781,65.0218,20514.0
2017-03-22 10:50:00,74.33,74.43,74.3,74.43,24539.0,65.0218,65.1093,64.9956,65.1093,24539.0
2017-03-22 11:00:00,74.43,74.48,74.35,74.47,15237.0,65.1093,65.1531,65.0393,65.1443,15237.0
2017-03-22 11:10:00,74.5,74.66,74.42,74.62,21841.0,65.1706,65.3105,65.1006,65.2755,21841.0
2017-03-22 11:20:00,74.65,74.7,74.59,74.62,18578.0,65.3018,65.3455,65.2493,65.2755,18578.0
2017-03-22 11:30:00,74.63,74.65,74.59,74.63,12450.0,65.2843,65.3018,65.2493,65.2843,12450.0
2017-03-22 11:40:00,74.63,74.71,74.59,74.62,71355.0,65.2843,65.3543,65.2493,65.2755,71355.0
2017-03-22 11:50:00,74.6,74.64,74.57,74.62,13638.0,65.258,65.293,65.2318,65.2755,13638.0
2017-03-22 12:00:00,74.6,74.6,74.57,74.58,9868.0,65.258,65.258,65.2318,65.2405,9868.0
2017-03-22 12:10:00,74.59,74.59,74.5,74.51,11263.0,65.2493,65.2493,65.1706,65.1793,11263.0
2017-03-22 12:20:00,74.52,74.52,74.41,74.43,7172.0,65.1881,65.1881,65.0918,65.1093,7172.0
2017-03-22 12:30:00,74.42,74.48,74.38,74.4,10966.0,65.1006,65.1531,65.0656,65.0831,10966.0
2017-03-22 12:40:00,74.39,74.42,74.36,74.41,10335.0,65.0743,65.1006,65.0481,65.0918,10335.0
2017-03-22 12:50:00,74.39,74.42,74.34,74.4,11308.0,65.0743,65.1006,65.0306,65.0831,11308.0
2017-03-22 13:00:00,74.41,74.41,74.23,74.29,18843.0,65.0918,65.0918,64.9344,64.9869,18843.0
2017-03-22 13:10:00,74.29,74.37,74.28,74.37,8460.0,64.9869,65.0568,64.9781,65.0568,8460.0
2017-03-22 13:20:00,74.38,74.38,74.33,74.36,10809.0,65.0656,65.0656,65.0218,65.0481,10809.0
2017-03-22 13:30:00,74.37,74.44,74.36,74.44,10129.0,65.0568,65.1181,65.0481,65.1181,10129.0
2017-03-22 13:40:00,74.44,74.44,74.32,74.36,13955.0,65.1181,65.1181,65.0131,65.0481,13955.0
2017-03-22 13:50:00,74.34,74.35,74.25,74.25,6679.0,65.0306,65.0393,64.9519,64.9519,6679.0
2017-03-22 14:00:00,74.25,74.33,74.23,74.23,20545.0,64.9519,65.0218,64.9344,64.9344,20545.0
2017-03-22 14:10:00,74.24,74.33,74.23,74.3,15914.0,64.9431,65.0218,64.9344,64.9956,15914.0
2017-03-22 14:20:00,74.28,74.35,74.28,74.32,18224.0,64.9781,65.0393,64.9781,65.0131,18224.0
2017-03-22 14:30:00,74.32,74.43,74.31,74.42,12062.0,65.0131,65.1093,65.0044,65.1006,12062.0
2017-03-22 14:40:00,74.42,74.43,74.37,74.43,18906.0,65.1006,65.1093,65.0568,65.1093,18906.0
2017-03-22 14:50:00,74.44,74.47,74.42,74.47,7110.0,65.1181,65.1443,65.1006,65.1443,7110.0
2017-03-22 15:00:00,74.46,74.48,74.43,74.47,22680.0,65.1356,65.1531,65.1093,65.1443,22680.0
2017-03-22 15:10:00,74.46,74.51,74.42,74.5,26779.0,65.1356,65.1793,65.1006,65.1706,26779.0
2017-03-22 15:20:00,74.51,74.57,74.47,74.48,23533.0,65.1793,65.2318,65.1443,65.1531,23533.0
2017-03-22 15:30:00,74.47,74.48,74.41,74.42,30707.0,65.1443,65.1531,65.0918,65.1006,30707.0
2017-03-22 15:40:00,74.42,74.48,74.39,74.47,30971.0,65.1006,65.1531,65.0743,65.1443,30971.0
2017-03-22 15:50:00,74.48,74.53,74.42,74.44,74520.0,65.1531,65.1968,65.1006,65.1181,74520.0
2017-03-23 09:30:00,74.33,74.5,74.11,74.39,26614.0,65.0218,65.1706,64.8294,65.0743,26614.0
2017-03-23 09:40:00,74.38,74.43,74.32,74.41,14385.0,65.0656,65.1093,65.0131,65.0918,14385.0
2017-03-23 09:50:00,74.42,74.49,74.38,74.45,16431.0,65.1006,65.1618,65.0656,65.1268,16431.0
2017-03-23 10:00:00,74.44,74.58,74.44,74.54,15790.0,65.1181,65.2405,65.1181,65.2055,15790.0
2017-03-23 10:10:00,74.52,74.55,74.47,74.5,16588.0,65.1881,65.2143,65.1443,65.1706,16588.0
2017-03-23 10:20:00,74.5,74.6,74.49,74.57,10982.0,65.1706,65.258,65.1618,65.2318,10982.0
2017-03-23 10:30:00,74.55,74.66,74.54,74.66,8195.0,65.2143,65.3105,65.2055,65.3105,8195.0
2017-03-23 10:40:00,74.68,74.74,74.68,74.72,9549.0,65.328,65.3805,65.328,65.363,9549.0
2017-03-23 10:50:00,74.74,74.83,74.72,74.74,12318.0,65.3805,65.4592,65.363,65.3805,12318.0
2017-03-23 11:00:00,74.74,74.81,74.72,74.81,14975.0,65.3805,65.4417,65.363,65.4417,14975.0
2017-03-23 11:10:00,74.78,74.94,74.78,74.91,13069.0,65.4155,65.5555,65.4155,65.5292,13069.0
2017-03-23 11:20:00,74.9,74.99,74.89,74.98,15525.0,65.5205,65.5992,65.5117,65.5904,15525.0
2017-03-23 11:30:00,74.99,75.0,74.94,74.96,14817.0,65.5992,65.6079,65.5555,65.573,14817.0
2017-03-23 11:40:00,74.95,74.97,74.92,74.93,9735.0,65.5642,65.5817,65.538,65.5467,9735.0
2017-03-23 11:50:00,74.94,74.96,74.93,74.94,9624.0,65.5555,65.573,65.5467,65.5555,9624.0
2017-03-23 12:00:00,74.94,75.0,74.94,74.95,7895.0,65.5555,65.6079,65.5555,65.5642,7895.0
2017-03-23 12:10:00,74.95,75.09,74.95,75.06,14226.0,65.5642,65.6867,65.5642,65.6604,14226.0
2017-03-23 12:20:00,75.06,75.11,75.06,75.08,8818.0,65.6604,65.7042,65.6604,65.6779,8818.0
2017-03-23 12:30:00,75.07,75.08,74.99,74.99,10937.0,65.6692,65.6779,65.5992,65.5992,10937.0
2017-03-23 12:40:00,75.0,75.07,74.99,75.03,11177.0,65.6079,65.6692,65.5992,65.6342,11177.0
2017-03-23 12:50:00,75.03,75.12,75.02,75.11,10729.0,65.6342,65.7129,65.6254,65.7042,10729.0
2017-03-23 13:00:00,75.12,75.13,74.91,74.91,22073.0,65.7129,65.7217,65.5292,65.5292,22073.0
2017-03-23 13:10:00,74.89,74.95,74.85,74.89,20234.0,65.5117,65.5642,65.4767,65.5117,20234.0
2017-03-23 13:20:00,74.89,74.95,74.79,74.81,18395.0,65.5117,65.5642,65.4242,65.4417,18395.0
2017-03-23 13:30:00,74.81,74.88,74.8,74.84,20839.0,65.4417,65.503,65.433,65.468,20839.0
2017-03-23 13:40:00,74.84,74.94,74.82,74.94,19446.0,65.468,65.5555,65.4505,65.5555,19446.0
2017-03-23 13:50:00,74.94,74.99,74.94,74.95,15647.0,65.5555,65.5992,65.5555,65.5642,15647.0
2017-03-23 14:00:00,74.94,75.0,74.93,74.99,14799.0,65.5555,65.6079,65.5467,65.5992,14799.0
2017-03-23 14:10:00,75.0,75.0,74.97,75.0,36413.0,65.6079,65.6079,65.5817,65.6079,36413.0
2017-03-23 14:20:00,75.0,75.0,74.93,74.93,27532.0,65.6079,65.6079,65.5467,65.5467,27532.0
2017-03-23 14:30:00,74.92,74.95,74.85,74.89,19890.0,65.538,65.5642,65.4767,65.5117,19890.0
2017-03-23 14:40:00,74.89,74.9,74.85,74.88,20279.0,65.5117,65.5205,65.4767,65.503,20279.0
2017-03-23 14:50:00,74.88,74.88,74.77,74.77,23726.0,65.503,65.503,65.4067,65.4067,23726.0
2017-03-23 15:00:00,74.78,74.8,74.68,74.73,21783.0,65.4155,65.433,65.328,65.3718,21783.0
2017-03-23 15:10:00,74.72,74.74,74.58,74.63,33385.0,65.363,65.3805,65.2405,65.2843,33385.0
2017-03-23 15:20:00,74.63,74.7,74.53,74.53,44147.0,65.2843,65.3455,65.1968,65.1968,44147.0
2017-03-23 15:30:00,74.54,74.62,74.44,74.61,81474.0,65.2055,65.2755,65.1181,65.2668,81474.0
2017-03-23 15:40:00,74.61,74.69,74.59,74.68,116678.0,65.2668,65.3368,65.2493,65.328,116678.0
2017-03-23 15:50:00,74.67,74.75,74.58,74.62,198877.0,65.3193,65.3893,65.2405,65.2755,198877.0
2017-03-24 09:30:00,74.72,74.78,74.58,74.71,28678.0,65.363,65.4155,65.2405,65.3543,28678.0
2017-03-24 09:40:00,74.69,74.86,74.69,74.86,24616.0,65.3368,65.4855,65.3368,65.4855,24616.0
2017-03-24 09:50:00,74.86,74.89,74.8,74.81,32150.0,65.4855,65.5117,65.433,65.4417,32150.0
2017-03-24 10:00:00,74.81,74.89,74.79,74.89,23029.0,65.4417,65.5117,65.4242,65.5117,23029.0
2017-03-24 10:10:00,74.87,74.94,74.77,74.92,48236.0,65.4942,65.5555,65.4067,65.538,48236.0
2017-03-24 10:20:00,74.92,74.95,74.81,74.89,19146.0,65.538,65.5642,65.4417,65.5117,19146.0
2017-03-24 10:30:00,74.89,74.98,74.85,74.85,18983.0,65.5117,65.5904,65.4767,65.4767,18983.0
2017-03-24 10:40:00,74.86,74.91,74.85,74.9,13335.0,65.4855,65.5292,65.4767,65.5205,13335.0
2017-03-24 10:50:00,74.9,74.99,74.89,74.97,44478.0,65.5205,65.5992,65.5117,65.5817,44478.0
2017-03-24 11:00:00,74.97,74.99,74.93,74.97,20469.0,65.5817,65.5992,65.5467,65.5817,20469.0
2017-03-24 11:10:00,74.97,75.0,74.77,74.82,78904.0,65.5817,65.6079,65.4067,65.4505,78904.0
2017-03-24 11:20:00,74.83,74.84,74.76,74.82,18773.0,65.4592,65.468,65.398,65.4505,18773.0
2017-03-24 11:30:00,74.83,74.91,74.82,74.9,15600.0,65.4592,65.5292,65.4505,65.5205,15600.0
2017-03-24 11:40:00,74.91,74.92,74.87,74.88,13538.0,65.5292,65.538,65.4942,65.503,13538.0
2017-03-24 11:50:00,74.88,74.96,74.88,74.96,11355.0,65.503,65.573,65.503,65.573,11355.0
2017-03-24 12:00:00,74.96,74.98,74.94,74.96,11281.0,65.573,65.5904,65.5555,65.573,11281.0
2017-03-24 12:10:00,74.96,74.97,74.77,74.79,28451.0,65.573,65.5817,65.4067,65.4242,28451.0
2017-03-24 12:20:00,74.79,74.84,74.7,74.77,28466.0,65.4242,65.468,65.3455,65.4067,28466.0
2017-03-24 12:30:00,74.78,74.86,74.77,74.86,10084.0,65.4155,65.4855,65.4067,65.4855,10084.0
2017-03-24 12:40:00,74.87,74.92,74.84,74.92,23251.0,65.4942,65.538,65.468,65.538,23251.0
2017-03-24 12:50:00,74.92,74.93,74.67,74.7,30119.0,65.538,65.5467,65.3193,65.3455,30119.0
2017-03-24 13:00:00,74.7,74.75,74.68,74.72,24433.0,65.3455,65.3893,65.328,65.363,24433.0
2017-03-24 13:10:00,74.74,74.78,74.7,74.75,21039.0,65.3805,65.4155,65.3455,65.3893,21039.0
2017-03-24 13:20:00,74.75,74.84,74.74,74.8,21542.0,65.3893,65.468,65.3805,65.433,21542.0
2017-03-24 13:30:00,74.79,74.8,74.71,74.73,76344.0,65.4242,65.433,65.3543,65.3718,76344.0
2017-03-24 13:40:00,74.73,74.88,74.73,74.83,52982.0,65.3718,65.503,65.3718,65.4592,52982.0
2017-03-24 13:50:00,74.83,74.9,74.8,74.85,100511.0,65.4592,65.5205,65.433,65.4767,100511.0
2017-03-24 14:00:00,74.85,74.87,74.74,74.75,58154.0,65.4767,65.4942,65.3805,65.3893,58154.0
2017-03-24 14:10:00,74.75,74.85,74.71,74.78,55391.0,65.3893,65.4767,65.3543,65.4155,55391.0
2017-03-24 14:20:00,74.77,74.83,74.73,74.76,46400.0,65.4067,65.4592,65.3718,65.398,46400.0
2017-03-24 14:30:00,74.77,74.79,74.72,74.72,19340.0,65.4067,65.4242,65.363,65.363,19340.0
2017-03-24 14:40:00,74.72,74.76,74.68,74.68,61058.0,65.363,65.398,65.328,65.328,61058.0
2017-03-24 14:50:00,74.68,74.68,74.56,74.59,44006.0,65.328,65.328,65.223,65.2493,44006.0
2017-03-24 15:00:00,74.59,74.62,74.44,74.52,71627.0,65.2493,65.2755,65.1181,65.1881,71627.0
2017-03-24 15:10:00,74.51,74.53,74.39,74.45,86695.0,65.1793,65.1968,65.0743,65.1268,86695.0
2017-03-24 15:20:00,74.45,74.5,74.43,74.46,49299.0,65.1268,65.1706,65.1093,65.1356,49299.0
2017-03-24 15:30:00,74.45,74.71,74.4,74.71,68497.0,65.1268,65.3543,65.0831,65.3543,68497.0
2017-03-24 15:40:00,74.71,74.79,74.54,74.6,66590.0,65.3543,65.4242,65.2055,65.258,66590.0
2017-03-24 15:50:00,74.58,74.73,74.52,74.6,146512.0,65.2405,65.3718,65.1881,65.258,146512.0
2017-03-27 09:30:00,73.8,74.15,73.63,74.02,44245.0,64.5582,64.8644,64.4095,64.7507,44245.0
2017-03-27 09:40:00,74.01,74.25,73.89,74.23,26812.0,64.7419,64.9519,64.6369,64.9344,26812.0
2017-03-27 09:50:00,74.24,74.42,74.23,74.39,34663.0,64.9431,65.1006,64.9344,65.0743,34663.0
2017-03-27 10:00:00,74.38,74.39,74.21,74.28,39361.0,65.0656,65.0743,64.9169,64.9781,39361.0
2017-03-27 10:10:00,74.29,74.38,74.21,74.21,22491.0,64.9869,65.0656,64.9169,64.9169,22491.0
2017-03-27 10:20:00,74.21,74.3,74.16,74.26,12855.0,64.9169,64.9956,64.8731,64.9606,12855.0
2017-03-27 10:30:00,74.27,74.35,74.23,74.26,21697.0,64.9694,65.0393,64.9344,64.9606,21697.0
2017-03-27 10:40:00,74.25,74.36,74.25,74.29,28356.0,64.9519,65.0481,64.9519,64.9869,28356.0
2017-03-27 10:50:00,74.28,74.37,74.26,74.35,24330.0,64.9781,65.0568,64.9606,65.0393,24330.0
2017-03-27 11:00:00,74.34,74.48,74.31,74.43,32555.0,65.0306,65.1531,65.0044,65.1093,32555.0
2017-03-27 11:10:00,74.42,74.53,74.41,74.51,18906.0,65.1006,65.1968,65.0918,65.1793,18906.0
2017-03-27 11:20:00,74.5,74.56,74.47,74.55,28630.0,65.1706,65.223,65.1443,65.2143,28630.0
2017-03-27 11:30:00,74.57,74.67,74.56,74.67,28560.0,65.2318,65.3193,65.223,65.3193,28560.0
2017-03-27 11:40:00,74.67,74.72,74.61,74.62,20789.0,65.3193,65.363,65.2668,65.2755,20789.0
2017-03-27 11:50:00,74.6,74.67,74.55,74.67,13245.0,65.258,65.3193,65.2143,65.3193,13245.0
2017-03-27 12:00:00,74.67,74.74,74.63,74.69,18405.0,65.3193,65.3805,65.2843,65.3368,18405.0
2017-03-27 12:10:00,74.7,74.71,74.64,74.67,11086.0,65.3455,65.3543,65.293,65.3193,11086.0
2017-03-27 12:20:00,74.68,74.68,74.6,74.64,18349.0,65.328,65.328,65.258,65.293,18349.0
2017-03-27 12:30:00,74.64,74.65,74.59,74.6,13541.0,65.293,65.3018,65.2493,65.258,13541.0
2017-03-27 12:40:00,74.59,74.63,74.58,74.61,8565.0,65.2493,65.2843,65.2405,65.2668,8565.0
2017-03-27 12:50:00,74.63,74.73,74.63,74.7,15517.0,65.2843,65.3718,65.2843,65.3455,15517.0
2017-03-27 13:00:00,74.7,74.8,74.7,74.78,14840.0,65.3455,65.433,65.3455,65.4155,14840.0
2017-03-27 13:10:00,74.78,74.79,74.7,74.73,17034.0,65.4155,65.4242,65.3455,65.3718,17034.0
2017-03-27 13:20:00,74.73,74.79,74.66,74.7,12693.0,65.3718,65.4242,65.3105,65.3455,12693.0
2017-03-27 13:30:00,74.71,74.72,74.63,74.64,18883.0,65.3543,65.363,65.2843,65.293,18883.0
2017-03-27 13:40:00,74.63,74.65,74.59,74.6,19318.0,65.2843,65.3018,65.2493,65.258,19318.0
2017-03-27 13:50:00,74.61,74.63,74.57,74.59,16804.0,65.2668,65.2843,65.2318,65.2493,16804.0
2017-03-27 14:00:00,74.59,74.66,74.58,74.62,16691.0,65.2493,65.3105,65.2405,65.2755,16691.0
2017-03-27 14:10:00,74.62,74.62,74.51,74.52,18477.0,65.2755,65.2755,65.1793,65.1881,18477.0
2017-03-27 14:20:00,74.53,74.61,74.5,74.6,18106.0,65.1968,65.2668,65.1706,65.258,18106.0
2017-03-27 14:30:00,74.61,74.65,74.58,74.64,34832.0,65.2668,65.3018,65.2405,65.293,34832.0
2017-03-27 14:40:00,74.63,74.73,74.62,74.71,16411.0,65.2843,65.3718,65.2755,65.3543,16411.0
2017-03-27 14:50:00,74.69,74.74,74.66,74.73,17110.0,65.3368,65.3805,65.3105,65.3718,17110.0
2017-03-27 15:00:00,74.72,74.73,74.65,74.66,15900.0,65.363,65.3718,65.3018,65.3105,15900.0
2017-03-27 15:10:00,74.66,74.75,74.66,74.74,15590.0,65.3105,65.3893,65.3105,65.3805,15590.0
2017-03-27 15:20:00,74.74,74.74,74.7,74.71,23166.0,65.3805,65.3805,65.3455,65.3543,23166.0
2017-03-27 15:30:00,74.72,74.73,74.67,74.69,32572.0,65.363,65.3718,65.3193,65.3368,32572.0
2017-03-27 15:40:00,74.68,74.71,74.6,74.61,49643.0,65.328,65.3543,65.258,65.2668,49643.0
2017-03-27 15:50:00,74.61,74.65,74.56,74.62,115211.0,65.2668,65.3018,65.223,65.2755,115211.0
2017-03-28 09:30:00,74.38,74.62,74.18,74.59,30034.0,65.0656,65.2755,64.8906,65.2493,30034.0
2017-03-28 09:40:00,74.57,74.7,74.55,74.7,41357.0,65.2318,65.3455,65.2143,65.3455,41357.0
2017-03-28 09:50:00,74.7,74.71,74.42,74.54,49004.0,65.3455,65.3543,65.1006,65.2055,49004.0
2017-03-28 10:00:00,74.48,74.81,74.48,74.74,32644.0,65.1531,65.4417,65.1531,65.3805,32644.0
2017-03-28 10:10:00,74.76,74.78,74.58,74.59,14324.0,65.398,65.4155,65.2405,65.2493,14324.0
2017-03-28 10:20:00,74.6,74.61,74.47,74.52,18153.0,65.258,65.2668,65.1443,65.1881,18153.0
2017-03-28 10:30:00,74.52,74.57,74.44,74.53,16533.0,65.1881,65.2318,65.1181,65.1968,16533.0
2017-03-28 10:40:00,74.53,74.65,74.53,74.65,11585.0,65.1968,65.3018,65.1968,65.3018,11585.0
2017-03-28 10:50:00,74.64,74.67,74.6,74.64,9756.0,65.293,65.3193,65.258,65.293,9756.0
2017-03-28 11:00:00,74.64,74.73,74.63,74.72,15806.0,65.293,65.3718,65.2843,65.363,15806.0
2017-03-28 11:10:00,74.72,74.79,74.7,74.77,28164.0,65.363,65.4242,65.3455,65.4067,28164.0
2017-03-28 11:20:00,74.76,74.76,74.7,74.73,10448.0,65.398,65.398,65.3455,65.3718,10448.0
2017-03-28 11:30:00,74.72,74.82,74.72,74.75,79441.0,65.363,65.4505,65.363,65.3893,79441.0
2017-03-28 11:40:00,74.76,74.92,74.75,74.91,34667.0,65.398,65.538,65.3893,65.5292,34667.0
2017-03-28 11:50:00,74.91,75.0,74.9,74.96,15644.0,65.5292,65.6079,65.5205,65.573,15644.0
2017-03-28 12:00:00,74.95,74.99,74.95,74.97,10611.0,65.5642,65.5992,65.5642,65.5817,10611.0
2017-03-28 12:10:00,74.97,74.99,74.91,74.93,44877.0,65.5817,65.5992,65.5292,65.5467,44877.0
2017-03-28 12:20:00,74.92,74.94,74.87,74.88,6983.0,65.538,65.5555,65.4942,65.503,6983.0
2017-03-28 12:30:00,74.88,74.9,74.86,74.89,7644.0,65.503,65.5205,65.4855,65.5117,7644.0
2017-03-28 12:40:00,74.88,74.93,74.85,74.93,10919.0,65.503,65.5467,65.4767,65.5467,10919.0
2017-03-28 12:50:00,74.93,74.96,74.9,74.94,7789.0,65.5467,65.573,65.5205,65.5555,7789.0
2017-03-28 13:00:00,74.94,74.96,74.93,74.94,9380.0,65.5555,65.573,65.5467,65.5555,9380.0
2017-03-28 13:10:00,74.94,74.99,74.94,74.97,10750.0,65.5555,65.5992,65.5555,65.5817,10750.0
2017-03-28 13:20:00,74.97,74.98,74.95,74.96,16445.0,65.5817,65.5904,65.5642,65.573,16445.0
2017-03-28 13:30:00,74.96,74.97,74.91,74.95,8465.0,65.573,65.5817,65.5292,65.5642,8465.0
2017-03-28 13:40:00,74.96,75.0,74.96,75.0,37521.0,65.573,65.6079,65.573,65.6079,37521.0
2017-03-28 13:50:00,75.0,75.01,74.99,75.0,132964.0,65.6079,65.6167,65.5992,65.6079,132964.0
2017-03-28 14:00:00,74.99,75.04,74.98,75.03,45234.0,65.5992,65.6429,65.5904,65.6342,45234.0
2017-03-28 14:10:00,75.04,75.13,75.03,75.07,41091.0,65.6429,65.7217,65.6342,65.6692,41091.0
2017-03-28 14:20:00,75.07,75.15,75.04,75.12,52925.0,65.6692,65.7392,65.6429,65.7129,52925.0
2017-03-28 14:30:00,75.11,75.12,75.04,75.11,18792.0,65.7042,65.7129,65.6429,65.7042,18792.0
2017-03-28 14:40:00,75.1,75.15,75.08,75.08,30486.0,65.6954,65.7392,65.6779,65.6779,30486.0
2017-03-28 14:50:00,75.09,75.12,74.99,75.0,58698.0,65.6867,65.7129,65.5992,65.6079,58698.0
2017-03-28 15:00:00,75.0,75.07,74.97,75.05,111007.0,65.6079,65.6692,65.5817,65.6517,111007.0
2017-03-28 15:10:00,75.04,75.07,74.94,74.96,26319.0,65.6429,65.6692,65.5555,65.573,26319.0
2017-03-28 15:20:00,74.97,75.03,74.94,75.02,49734.0,65.5817,65.6342,65.5555,65.6254,49734.0
2017-03-28 15:30:00,75.03,75.04,74.98,74.99,113704.0,65.6342,65.6429,65.5904,65.5992,113704.0
2017-03-28 15:40:00,75.0,75.01,74.95,74.99,73679.0,65.6079,65.6167,65.5642,65.5992,73679.0
2017-03-28 15:50:00,74.99,75.01,74.89,74.92,208844.0,65.5992,65.6167,65.5117,65.538,208844.0
2017-03-29 09:30:00,74.8,74.8,74.49,74.58,33048.0,65.433,65.433,65.1618,65.2405,33048.0
2017-03-29 09:40:00,74.55,74.67,74.55,74.57,28338.0,65.2143,65.3193,65.2143,65.2318,28338.0
2017-03-29 09:50:00,74.55,74.75,74.52,74.73,47080.0,65.2143,65.3893,65.1881,65.3718,47080.0
2017-03-29 10:00:00,74.74,74.83,74.73,74.73,34498.0,65.3805,65.4592,65.3718,65.3718,34498.0
2017-03-29 10:10:00,74.73,74.73,74.65,74.68,12750.0,65.3718,65.3718,65.3018,65.328,12750.0
2017-03-29 10:20:00,74.69,74.73,74.66,74.66,5565.0,65.3368,65.3718,65.3105,65.3105,5565.0
2017-03-29 10:30:00,74.66,74.79,74.65,74.71,59377.0,65.3105,65.4242,65.3018,65.3543,59377.0
2017-03-29 10:40:00,74.71,74.72,74.63,74.67,28848.0,65.3543,65.363,65.2843,65.3193,28848.0
2017-03-29 10:50:00,74.68,74.78,74.67,74.76,53358.0,65.328,65.4155,65.3193,65.398,53358.0
2017-03-29 11:00:00,74.75,74.84,74.72,74.83,33522.0,65.3893,65.468,65.363,65.4592,33522.0
2017-03-29 11:10:00,74.85,74.9,74.71,74.72,20732.0,65.4767,65.5205,65.3543,65.363,20732.0
2017-03-29 11:20:00,74.73,74.78,74.68,74.7,15146.0,65.3718,65.4155,65.328,65.3455,15146.0
2017-03-29 11:30:00,74.7,74.74,74.63,74.63,17905.0,65.3455,65.3805,65.2843,65.2843,17905.0
2017-03-29 11:40:00,74.61,74.64,74.58,74.62,11320.0,65.2668,65.293,65.2405,65.2755,11320.0
2017-03-29 11:50:00,74.63,74.63,74.57,74.62,57680.0,65.2843,65.2843,65.2318,65.2755,57680.0
2017-03-29 12:00:00,74.62,74.64,74.57,74.59,8376.0,65.2755,65.293,65.2318,65.2493,8376.0
2017-03-29 12:10:00,74.6,74.63,74.6,74.62,6856.0,65.258,65.2843,65.258,65.2755,6856.0
2017-03-29 12:20:00,74.62,74.68,74.62,74.68,80697.0,65.2755,65.328,65.2755,65.328,80697.0
2017-03-29 12:30:00,74.68,74.68,74.6,74.6,8277.0,65.328,65.328,65.258,65.258,8277.0
2017-03-29 12:40:00,74.59,74.62,74.56,74.58,10707.0,65.2493,65.2755,65.223,65.2405,10707.0
2017-03-29 12:50:00,74.58,74.6,74.52,74.55,8275.0,65.2405,65.258,65.1881,65.2143,8275.0
2017-03-29 13:00:00,74.55,74.58,74.52,74.57,33350.0,65.2143,65.2405,65.1881,65.2318,33350.0
2017-03-29 13:10:00,74.56,74.58,74.53,74.53,12030.0,65.223,65.2405,65.1968,65.1968,12030.0
2017-03-29 13:20:00,74.54,74.54,74.47,74.49,15881.0,65.2055,65.2055,65.1443,65.1618,15881.0
2017-03-29 13:30:00,74.49,74.52,74.48,74.51,10312.0,65.1618,65.1881,65.1531,65.1793,10312.0
2017-03-29 13:40:00,74.51,74.52,74.49,74.5,12667.0,65.1793,65.1881,65.1618,65.1706,12667.0
2017-03-29 13:50:00,74.5,74.52,74.47,74.49,26349.0,65.1706,65.1881,65.1443,65.1618,26349.0
2017-03-29 14:00:00,74.49,74.49,74.45,74.49,10300.0,65.1618,65.1618,65.1268,65.1618,10300.0
2017-03-29 14:10:00,74.49,74.52,74.48,74.51,12178.0,65.1618,65.1881,65.1531,65.1793,12178.0
2017-03-29 14:20:00,74.51,74.56,74.5,74.51,41763.0,65.1793,65.223,65.1706,65.1793,41763.0
2017-03-29 14:30:00,74.5,74.51,74.48,74.5,11870.0,65.1706,65.1793,65.1531,65.1706,11870.0
2017-03-29 14:40:00,74.51,74.55,74.48,74.51,28919.0,65.1793,65.2143,65.1531,65.1793,28919.0
2017-03-29 14:50:00,74.51,74.54,74.5,74.52,18748.0,65.1793,65.2055,65.1706,65.1881,18748.0
2017-03-29 15:00:00,74.51,74.58,74.5,74.57,37766.0,65.1793,65.2405,65.1706,65.2318,37766.0
2017-03-29 15:10:00,74.56,74.56,74.45,74.47,45517.0,65.223,65.223,65.1268,65.1443,45517.0
2017-03-29 15:20:00,74.47,74.53,74.46,74.52,19410.0,65.1443,65.1968,65.1356,65.1881,19410.0
2017-03-29 15:30:00,74.51,74.57,74.5,74.53,322497.0,65.1793,65.2318,65.1706,65.1968,322497.0
2017-03-29 15:40:00,74.52,74.53,74.4,74.41,37719.0,65.1881,65.1968,65.0831,65.0918,37719.0
2017-03-29 15:50:00,74.4,74.44,74.37,74.42,90862.0,65.0831,65.1181,65.0568,65.1006,90862.0
2017-03-30 09:30:00,74.19,74.4,74.05,74.18,27360.0,64.8994,65.0831,64.7769,64.8906,27360.0
2017-03-30 09:40:00,74.23,74.34,74.17,74.24,17215.0,64.9344,65.0306,64.8819,64.9431,17215.0
2017-03-30 09:50:00,74.24,74.25,74.12,74.14,30864.0,64.9431,64.9519,64.8381,64.8556,30864.0
2017-03-30 10:00:00,74.15,74.4,74.11,74.31,34593.0,64.8644,65.0831,64.8294,65.0044,34593.0
2017-03-30 10:10:00,74.32,74.59,74.31,74.57,18645.0,65.0131,65.2493,65.0044,65.2318,18645.0
2017-03-30 10:20:00,74.57,74.57,74.43,74.5,35596.0,65.2318,65.2318,65.1093,65.1706,35596.0
2017-03-30 10:30:00,74.49,74.59,74.46,74.5,52682.0,65.1618,65.2493,65.1356,65.1706,52682.0
2017-03-30 10:40:00,74.5,74.52,74.42,74.43,34794.0,65.1706,65.1881,65.1006,65.1093,34794.0
2017-03-30 10:50:00,74.43,74.52,74.36,74.48,26106.0,65.1093,65.1881,65.0481,65.1531,26106.0
2017-03-30 11:00:00,74.48,74.54,74.46,74.47,28239.0,65.1531,65.2055,65.1356,65.1443,28239.0
2017-03-30 11:10:00,74.47,74.47,74.37,74.45,25148.0,65.1443,65.1443,65.0568,65.1268,25148.0
2017-03-30 11:20:00,74.46,74.55,74.45,74.51,23278.0,65.1356,65.2143,65.1268,65.1793,23278.0
2017-03-30 11:30:00,74.51,74.55,74.37,74.37,14141.0,65.1793,65.2143,65.0568,65.0568,14141.0
2017-03-30 11:40:00,74.38,74.39,74.28,74.33,19361.0,65.0656,65.0743,64.9781,65.0218,19361.0
2017-03-30 11:50:00,74.34,74.42,74.34,74.36,25640.0,65.0306,65.1006,65.0306,65.0481,25640.0
2017-03-30 12:00:00,74.36,74.45,74.35,74.44,13619.0,65.0481,65.1268,65.0393,65.1181,13619.0
2017-03-30 12:10:00,74.44,74.44,74.35,74.37,12145.0,65.1181,65.1181,65.0393,65.0568,12145.0
2017-03-30 12:20:00,74.37,74.39,74.32,74.34,15887.0,65.0568,65.0743,65.0131,65.0306,15887.0
2017-03-30 12:30:00,74.35,74.36,74.22,74.25,12862.0,65.0393,65.0481,64.9256,64.9519,12862.0
2017-03-30 12:40:00,74.25,74.34,74.22,74.3,12283.0,64.9519,65.0306,64.9256,64.9956,12283.0
2017-03-30 12:50:00,74.3,74.33,74.26,74.29,9472.0,64.9956,65.0218,64.9606,64.9869,9472.0
2017-03-30 13:00:00,74.28,74.31,74.24,74.27,11843.0,64.9781,65.0044,64.9431,64.9694,11843.0
2017-03-30 13:10:00,74.28,74.38,74.27,74.36,13983.0,64.9781,65.0656,64.9694,65.0481,13983.0
2017-03-30 13:20:00,74.38,74.44,74.36,74.39,12636.0,65.0656,65.1181,65.0481,65.0743,12636.0
2017-03-30 13:30:00,74.39,74.42,74.31,74.34,120883.0,65.0743,65.1006,65.0044,65.0306,120883.0
2017-03-30 13:40:00,74.34,74.39,74.33,74.37,19257.0,65.0306,65.0743,65.0218,65.0568,19257.0
2017-03-30 13:50:00,74.38,74.39,74.35,74.37,12562.0,65.0656,65.0743,65.0393,65.0568,12562.0
2017-03-30 14:00:00,74.36,74.37,74.28,74.3,27691.0,65.0481,65.0568,64.9781,64.9956,27691.0
2017-03-30 14:10:00,74.29,74.39,74.27,74.36,24189.0,64.9869,65.0743,64.9694,65.0481,24189.0
2017-03-30 14:20:00,74.36,74.37,74.33,74.36,17847.0,65.0481,65.0568,65.0218,65.0481,17847.0
2017-03-30 14:30:00,74.36,74.39,74.34,74.36,23029.0,65.0481,65.0743,65.0306,65.0481,23029.0
2017-03-30 14:40:00,74.36,74.37,74.28,74.29,18168.0,65.0481,65.0568,64.9781,64.9869,18168.0
2017-03-30 14:50:00,74.3,74.31,74.22,74.23,29106.0,64.9956,65.0044,64.9256,64.9344,29106.0
2017-03-30 15:00:00,74.22,74.29,74.21,74.29,47620.0,64.9256,64.9869,64.9169,64.9869,47620.0
2017-03-30 15:10:00,74.28,74.31,74.24,74.31,51070.0,64.9781,65.0044,64.9431,65.0044,51070.0
2017-03-30 15:20:00,74.31,74.35,74.29,74.34,47211.0,65.0044,65.0393,64.9869,65.0306,47211.0
2017-03-30 15:30:00,74.35,74.37,74.28,74.29,65312.0,65.0393,65.0568,64.9781,64.9869,65312.0
2017-03-30 15:40:00,74.29,74.3,74.23,74.26,91630.0,64.9869,64.9956,64.9344,64.9606,91630.0
2017-03-30 15:50:00,74.25,74.26,74.09,74.11,327751.0,64.9519,64.9606,64.8119,64.8294,327751.0
2017-03-31 09:30:00,73.97,74.08,73.62,73.95,32517.0,64.7069,64.8032,64.4008,64.6894,32517.0
2017-03-31 09:40:00,73.94,74.02,73.9,73.92,52316.0,64.6807,64.7507,64.6457,64.6632,52316.0
2017-03-31 09:50:00,73.93,73.99,73.91,73.92,23436.0,64.6719,64.7244,64.6544,64.6632,23436.0
2017-03-31 10:00:00,73.95,74.19,73.9,74.15,47236.0,64.6894,64.8994,64.6457,64.8644,47236.0
2017-03-31 10:10:00,74.15,74.15,74.01,74.05,46887.0,64.8644,64.8644,64.7419,64.7769,46887.0
2017-03-31 10:20:00,74.05,74.07,73.91,73.98,44550.0,64.7769,64.7944,64.6544,64.7157,44550.0
2017-03-31 10:30:00,74.0,74.12,74.0,74.07,69622.0,64.7332,64.8381,64.7332,64.7944,69622.0
2017-03-31 10:40:00,74.07,74.11,74.02,74.09,68858.0,64.7944,64.8294,64.7507,64.8119,68858.0
2017-03-31 10:50:00,74.09,74.13,73.98,73.99,46907.0,64.8119,64.8469,64.7157,64.7244,46907.0
2017-03-31 11:00:00,73.99,74.05,73.99,74.03,39802.0,64.7244,64.7769,64.7244,64.7594,39802.0
2017-03-31 11:10:00,74.03,74.05,73.99,73.99,56883.0,64.7594,64.7769,64.7244,64.7244,56883.0
2017-03-31 11:20:00,74.0,74.04,73.98,73.99,63154.0,64.7332,64.7682,64.7157,64.7244,63154.0
2017-03-31 11:30:00,74.0,74.09,74.0,74.02,225056.0,64.7332,64.8119,64.7332,64.7507,225056.0
2017-03-31 11:40:00,74.02,74.04,74.0,74.03,95226.0,64.7507,64.7682,64.7332,64.7594,95226.0
2017-03-31 11:50:00,74.03,74.03,73.87,73.92,71223.0,64.7594,64.7594,64.6195,64.6632,71223.0
2017-03-31 12:00:00,73.92,73.93,73.86,73.91,78381.0,64.6632,64.6719,64.6107,64.6544,78381.0
2017-03-31 12:10:00,73.91,73.92,73.89,73.91,28702.0,64.6544,64.6632,64.6369,64.6544,28702.0
2017-03-31 12:20:00,73.91,73.93,73.89,73.92,43515.0,64.6544,64.6719,64.6369,64.6632,43515.0
2017-03-31 12:30:00,73.92,73.92,73.8,73.8,38381.0,64.6632,64.6632,64.5582,64.5582,38381.0
2017-03-31 12:40:00,73.81,73.85,73.75,73.76,60085.0,64.567,64.602,64.5145,64.5232,60085.0
2017-03-31 12:50:00,73.77,73.77,73.7,73.77,46102.0,64.532,64.532,64.4707,64.532,46102.0
2017-03-31 13:00:00,73.77,73.78,73.72,73.74,62879.0,64.532,64.5407,64.4882,64.5057,62879.0
2017-03-31 13:10:00,73.74,73.77,73.72,73.77,54301.0,64.5057,64.532,64.4882,64.532,54301.0
2017-03-31 13:20:00,73.77,73.77,73.7,73.75,88369.0,64.532,64.532,64.4707,64.5145,88369.0
2017-03-31 13:30:00,73.76,73.93,73.75,73.91,103498.0,64.5232,64.6719,64.5145,64.6544,103498.0
2017-03-31 13:40:00,73.9,74.0,73.9,73.96,23687.0,64.6457,64.7332,64.6457,64.6982,23687.0
2017-03-31 13:50:00,73.95,73.98,73.91,73.91,25736.0,64.6894,64.7157,64.6544,64.6544,25736.0
2017-03-31 14:00:00,73.92,73.93,73.86,73.89,44508.0,64.6632,64.6719,64.6107,64.6369,44508.0
2017-03-31 14:10:00,73.9,73.9,73.79,73.84,51409.0,64.6457,64.6457,64.5495,64.5932,51409.0
2017-03-31 14:20:00,73.84,73.92,73.81,73.9,32485.0,64.5932,64.6632,64.567,64.6457,32485.0
2017-03-31 14:30:00,73.88,73.99,73.86,73.95,29226.0,64.6282,64.7244,64.6107,64.6894,29226.0
2017-03-31 14:40:00,73.97,73.99,73.94,73.99,20143.0,64.7069,64.7244,64.6807,64.7244,20143.0
2017-03-31 14:50:00,73.99,74.07,73.98,74.03,19605.0,64.7244,64.7944,64.7157,64.7594,19605.0
2017-03-31 15:00:00,74.03,74.14,74.02,74.13,27339.0,64.7594,64.8556,64.7507,64.8469,27339.0
2017-03-31 15:10:00,74.13,74.16,74.1,74.13,29986.0,64.8469,64.8731,64.8206,64.8469,29986.0
2017-03-31 15:20:00,74.13,74.23,74.12,74.21,31335.0,64.8469,64.9344,64.8381,64.9169,31335.0
2017-03-31 15:30:00,74.2,74.27,74.17,74.19,60486.0,64.9081,64.9694,64.8819,64.8994,60486.0
2017-03-31 15:40:00,74.19,74.19,73.94,73.99,124817.0,64.8994,64.8994,64.6807,64.7244,124817.0
2017-03-31 15:50:00,73.99,74.05,73.88,73.89,201458.0,64.7244,64.7769,64.6282,64.6369,201458.0
2017-04-03 09:30:00,74.03,74.09,73.7,73.99,58052.0,64.7594,64.8119,64.4707,64.7244,58052.0
2017-04-03 09:40:00,73.99,74.19,73.93,74.04,20949.0,64.7244,64.8994,64.6719,64.7682,20949.0
2017-04-03 09:50:00,74.05,74.19,74.02,74.04,34610.0,64.7769,64.8994,64.7507,64.7682,34610.0
2017-04-03 10:00:00,74.01,74.17,73.89,73.95,32918.0,64.7419,64.8819,64.6369,64.6894,32918.0
2017-04-03 10:10:00,73.94,74.04,73.89,74.0,30635.0,64.6807,64.7682,64.6369,64.7332,30635.0
2017-04-03 10:20:00,74.0,74.04,73.95,73.99,22825.0,64.7332,64.7682,64.6894,64.7244,22825.0
2017-04-03 10:30:00,73.99,74.02,73.94,73.96,17112.0,64.7244,64.7507,64.6807,64.6982,17112.0
2017-04-03 10:40:00,73.95,73.95,73.88,73.9,12883.0,64.6894,64.6894,64.6282,64.6457,12883.0
2017-04-03 10:50:00,73.88,73.88,73.69,73.71,43454.0,64.6282,64.6282,64.462,64.4795,43454.0
2017-04-03 11:00:00,73.7,73.77,73.56,73.64,42363.0,64.4707,64.532,64.3483,64.4183,42363.0
2017-04-03 11:10:00,73.64,73.65,73.46,73.46,36504.0,64.4183,64.427,64.2608,64.2608,36504.0
2017-04-03 11:20:00,73.46,73.55,73.35,73.5,36586.0,64.2608,64.3395,64.1646,64.2958,36586.0
2017-04-03 11:30:00,73.53,73.54,73.44,73.45,58921.0,64.322,64.3308,64.2433,64.252,58921.0
2017-04-03 11:40:00,73.46,73.49,73.39,73.41,24928.0,64.2608,64.287,64.1996,64.2171,24928.0
2017-04-03 11:50:00,73.41,73.46,73.33,73.35,25577.0,64.2171,64.2608,64.1471,64.1646,25577.0
2017-04-03 12:00:00,73.35,73.38,73.28,73.36,22061.0,64.1646,64.1908,64.1033,64.1733,22061.0
2017-04-03 12:10:00,73.36,73.47,73.35,73.42,23513.0,64.1733,64.2695,64.1646,64.2258,23513.0
2017-04-03 12:20:00,73.41,73.52,73.33,73.52,23139.0,64.2171,64.3133,64.1471,64.3133,23139.0
2017-04-03 12:30:00,73.51,73.53,73.46,73.53,16984.0,64.3045,64.322,64.2608,64.322,16984.0
2017-04-03 12:40:00,73.53,73.6,73.39,73.43,56080.0,64.322,64.3833,64.1996,64.2346,56080.0
2017-04-03 12:50:00,73.42,73.48,73.38,73.47,21433.0,64.2258,64.2783,64.1908,64.2695,21433.0
2017-04-03 13:00:00,73.46,73.49,73.4,73.42,24157.0,64.2608,64.287,64.2083,64.2258,24157.0
2017-04-03 13:10:00,73.42,73.46,73.32,73.33,27931.0,64.2258,64.2608,64.1383,64.1471,27931.0
2017-04-03 13:20:00,73.34,73.39,73.29,73.33,20584.0,64.1558,64.1996,64.1121,64.1471,20584.0
2017-04-03 13:30:00,73.33,73.35,73.24,73.29,23907.0,64.1471,64.1646,64.0683,64.1121,23907.0
2017-04-03 13:40:00,73.29,73.38,73.29,73.34,17576.0,64.1121,64.1908,64.1121,64.1558,17576.0
2017-04-03 13:50:00,73.34,73.4,73.32,73.38,14055.0,64.1558,64.2083,64.1383,64.1908,14055.0
2017-04-03 14:00:00,73.39,73.4,73.26,73.29,26399.0,64.1996,64.2083,64.0858,64.1121,26399.0
2017-04-03 14:10:00,73.3,73.33,73.23,73.26,26002.0,64.1208,64.1471,64.0596,64.0858,26002.0
2017-04-03 14:20:00,73.26,73.33,73.25,73.31,26954.0,64.0858,64.1471,64.0771,64.1296,26954.0
2017-04-03 14:30:00,73.31,73.38,73.3,73.34,26665.0,64.1296,64.1908,64.1208,64.1558,26665.0
2017-04-03 14:40:00,73.35,73.5,73.34,73.46,49233.0,64.1646,64.2958,64.1558,64.2608,49233.0
2017-04-03 14:50:00,73.47,73.48,73.41,73.42,33670.0,64.2695,64.2783,64.2171,64.2258,33670.0
2017-04-03 15:00:00,73.42,73.51,73.42,73.49,39806.0,64.2258,64.3045,64.2258,64.287,39806.0
2017-04-03 15:10:00,73.5,73.55,73.39,73.39,70944.0,64.2958,64.3395,64.1996,64.1996,70944.0
2017-04-03 15:20:00,73.39,73.44,73.35,73.36,89286.0,64.1996,64.2433,64.1646,64.1733,89286.0
2017-04-03 15:30:00,73.36,73.36,73.25,73.34,125723.0,64.1733,64.1733,64.0771,64.1558,125723.0
2017-04-03 15:40:00,73.33,73.4,73.28,73.29,129814.0,64.1471,64.2083,64.1033,64.1121,129814.0
2017-04-03 15:50:00,73.29,73.37,73.28,73.3,342084.0,64.1121,64.1821,64.1033,64.1208,342084.0
2017-04-04 09:30:00,73.36,73.51,73.2,73.47,25053.0,64.1733,64.3045,64.0334,64.2695,25053.0
2017-04-04 09:40:00,73.48,73.61,73.48,73.57,24666.0,64.2783,64.392,64.2783,64.357,24666.0
2017-04-04 09:50:00,73.57,73.58,73.49,73.57,30562.0,64.357,64.3658,64.287,64.357,30562.0
2017-04-04 10:00:00,73.57,73.59,73.4,73.43,29327.0,64.357,64.3745,64.2083,64.2346,29327.0
2017-04-04 10:10:00,73.46,73.55,73.38,73.53,34915.0,64.2608,64.3395,64.1908,64.322,34915.0
2017-04-04 10:20:00,73.52,73.69,73.52,73.69,37832.0,64.3133,64.462,64.3133,64.462,37832.0
2017-04-04 10:30:00,73.69,73.78,73.68,73.68,35421.0,64.462,64.5407,64.4532,64.4532,35421.0
2017-04-04 10:40:00,73.68,73.68,73.6,73.6,23498.0,64.4532,64.4532,64.3833,64.3833,23498.0
2017-04-04 10:50:00,73.6,73.67,73.55,73.63,40228.0,64.3833,64.4445,64.3395,64.4095,40228.0
2017-04-04 11:00:00,73.63,73.74,73.6,73.74,28391.0,64.4095,64.5057,64.3833,64.5057,28391.0
2017-04-04 11:10:00,73.74,73.74,73.61,73.7,143622.0,64.5057,64.5057,64.392,64.4707,143622.0
2017-04-04 11:20:00,73.71,73.76,73.62,73.62,22789.0,64.4795,64.5232,64.4008,64.4008,22789.0
2017-04-04 11:30:00,73.63,73.72,73.62,73.68,20709.0,64.4095,64.4882,64.4008,64.4532,20709.0
2017-04-04 11:40:00,73.68,73.7,73.62,73.66,23420.0,64.4532,64.4707,64.4008,64.4357,23420.0
2017-04-04 11:50:00,73.66,73.66,73.58,73.58,12232.0,64.4357,64.4357,64.3658,64.3658,12232.0
2017-04-04 12:00:00,73.58,73.61,73.55,73.55,16638.0,64.3658,64.392,64.3395,64.3395,16638.0
2017-04-04 12:10:00,73.55,73.59,73.54,73.59,17500.0,64.3395,64.3745,64.3308,64.3745,17500.0
2017-04-04 12:20:00,73.58,73.6,73.53,73.57,17613.0,64.3658,64.3833,64.322,64.357,17613.0
2017-04-04 12:30:00,73.58,73.58,73.51,73.53,19911.0,64.3658,64.3658,64.3045,64.322,19911.0
2017-04-04 12:40:00,73.53,73.54,73.49,73.5,15056.0,64.322,64.3308,64.287,64.2958,15056.0
2017-04-04 12:50:00,73.5,73.52,73.47,73.48,15031.0,64.2958,64.3133,64.2695,64.2783,15031.0
2017-04-04 13:00:00,73.48,73.49,73.45,73.49,15963.0,64.2783,64.287,64.252,64.287,15963.0
2017-04-04 13:10:00,73.49,73.56,73.48,73.55,18001.0,64.287,64.3483,64.2783,64.3395,18001.0
2017-04-04 13:20:00,73.55,73.57,73.54,73.54,10988.0,64.3395,64.357,64.3308,64.3308,10988.0
2017-04-04 13:30:00,73.54,73.61,73.54,73.56,17401.0,64.3308,64.392,64.3308,64.3483,17401.0
2017-04-04 13:40:00,73.57,73.63,73.57,73.57,22495.0,64.357,64.4095,64.357,64.357,22495.0
2017-04-04 13:50:00,73.58,73.6,73.5,73.54,41785.0,64.3658,64.3833,64.2958,64.3308,41785.0
2017-04-04 14:00:00,73.52,73.58,73.51,73.55,29812.0,64.3133,64.3658,64.3045,64.3395,29812.0
2017-04-04 14:10:00,73.55,73.57,73.5,73.55,28460.0,64.3395,64.357,64.2958,64.3395,28460.0
2017-04-04 14:20:00,73.56,73.57,73.49,73.5,24516.0,64.3483,64.357,64.287,64.2958,24516.0
2017-04-04 14:30:00,73.5,73.53,73.49,73.49,15766.0,64.2958,64.322,64.287,64.287,15766.0
2017-04-04 14:40:00,73.5,73.58,73.5,73.54,43191.0,64.2958,64.3658,64.2958,64.3308,43191.0
2017-04-04 14:50:00,73.54,73.58,73.43,73.43,32751.0,64.3308,64.3658,64.2346,64.2346,32751.0
2017-04-04 15:00:00,73.44,73.48,73.43,73.45,29510.0,64.2433,64.2783,64.2346,64.252,29510.0
2017-04-04 15:10:00,73.45,73.47,73.38,73.44,51659.0,64.252,64.2695,64.1908,64.2433,51659.0
2017-04-04 15:20:00,73.44,73.44,73.4,73.42,43334.0,64.2433,64.2433,64.2083,64.2258,43334.0
2017-04-04 15:30:00,73.43,73.47,73.4,73.46,79745.0,64.2346,64.2695,64.2083,64.2608,79745.0
2017-04-04 15:40:00,73.47,73.51,73.45,73.5,79823.0,64.2695,64.3045,64.252,64.2958,79823.0
2017-04-04 15:50:00,73.51,73.51,73.38,73.43,169717.0,64.3045,64.3045,64.1908,64.2346,169717.0
2017-04-05 09:30:00,73.42,73.5,73.2,73.29,85644.0,64.5234,64.5937,64.33,64.4091,85644.0
2017-04-05 09:40:00,73.3,73.57,73.3,73.53,74037.0,64.4179,64.6552,64.4179,64.6201,74037.0
2017-04-05 09:50:00,73.53,73.66,73.48,73.53,71678.0,64.6201,64.7343,64.5761,64.6201,71678.0
2017-04-05 10:00:00,73.53,73.67,73.47,73.55,184349.0,64.6201,64.7431,64.5673,64.6376,184349.0
2017-04-05 10:10:00,73.54,73.85,73.53,73.78,78425.0,64.6288,64.9013,64.6201,64.8398,78425.0
2017-04-05 10:20:00,73.77,73.85,73.75,73.81,36894.0,64.831,64.9013,64.8134,64.8661,36894.0
2017-04-05 10:30:00,73.8,73.8,73.74,73.77,31223.0,64.8573,64.8573,64.8046,64.831,31223.0
2017-04-05 10:40:00,73.77,73.8,73.7,73.7,55457.0,64.831,64.8573,64.7695,64.7695,55457.0
2017-04-05 10:50:00,73.7,73.72,73.64,73.69,135896.0,64.7695,64.787,64.7167,64.7607,135896.0
2017-04-05 11:00:00,73.69,73.7,73.53,73.58,30046.0,64.7607,64.7695,64.6201,64.664,30046.0
2017-04-05 11:10:00,73.58,73.71,73.58,73.62,27157.0,64.664,64.7782,64.664,64.6992,27157.0
2017-04-05 11:20:00,73.63,73.64,73.54,73.55,27439.0,64.7079,64.7167,64.6288,64.6376,27439.0
2017-04-05 11:30:00,73.55,73.58,73.48,73.5,50431.0,64.6376,64.664,64.5761,64.5937,50431.0
2017-04-05 11:40:00,73.5,73.55,73.48,73.54,45430.0,64.5937,64.6376,64.5761,64.6288,45430.0
2017-04-05 11:50:00,73.55,73.61,73.54,73.58,23799.0,64.6376,64.6904,64.6288,64.664,23799.0
2017-04-05 12:00:00,73.6,73.61,73.52,73.52,26012.0,64.6816,64.6904,64.6113,64.6113,26012.0
2017-04-05 12:10:00,73.51,73.52,73.49,73.49,31482.0,64.6025,64.6113,64.5849,64.5849,31482.0
2017-04-05 12:20:00,73.49,73.65,73.45,73.65,70006.0,64.5849,64.7255,64.5498,64.7255,70006.0
2017-04-05 12:30:00,73.65,73.65,73.6,73.64,23846.0,64.7255,64.7255,64.6816,64.7167,23846.0
2017-04-05 12:40:00,73.64,73.71,73.64,73.67,46248.0,64.7167,64.7782,64.7167,64.7431,46248.0
2017-04-05 12:50:00,73.68,73.75,73.67,73.7,24891.0,64.7519,64.8134,64.7431,64.7695,24891.0
2017-04-05 13:00:00,73.71,73.83,73.7,73.82,26993.0,64.7782,64.8837,64.7695,64.8749,26993.0
2017-04-05 13:10:00,73.81,73.88,73.81,73.88,16805.0,64.8661,64.9276,64.8661,64.9276,16805.0
2017-04-05 13:20:00,73.89,73.93,73.88,73.91,27173.0,64.9364,64.9716,64.9276,64.954,27173.0
2017-04-05 13:30:00,73.91,73.97,73.91,73.96,22478.0,64.954,65.0067,64.954,64.998,22478.0
2017-04-05 13:40:00,73.96,74.0,73.92,73.98,25507.0,64.998,65.0331,64.9628,65.0155,25507.0
2017-04-05 13:50:00,73.99,74.11,73.98,74.11,21948.0,65.0243,65.1298,65.0155,65.1298,21948.0
2017-04-05 14:00:00,74.1,74.1,73.94,74.03,49511.0,65.121,65.121,64.9804,65.0595,49511.0
2017-04-05 14:10:00,74.02,74.05,73.98,74.04,28840.0,65.0507,65.077,65.0155,65.0683,28840.0
2017-04-05 14:20:00,74.04,74.06,74.0,74.02,26424.0,65.0683,65.0858,65.0331,65.0507,26424.0
2017-04-05 14:30:00,74.02,74.03,73.83,73.83,30109.0,65.0507,65.0595,64.8837,64.8837,30109.0
2017-04-05 14:40:00,73.83,73.83,73.7,73.73,61835.0,64.8837,64.8837,64.7695,64.7958,61835.0
2017-04-05 14:50:00,73.72,73.73,73.66,73.69,32070.0,64.787,64.7958,64.7343,64.7607,32070.0
2017-04-05 15:00:00,73.69,73.84,73.68,73.8,37443.0,64.7607,64.8925,64.7519,64.8573,37443.0
2017-04-05 15:10:00,73.8,73.8,73.61,73.61,52836.0,64.8573,64.8573,64.6904,64.6904,52836.0
2017-04-05 15:20:00,73.61,73.61,73.32,73.46,104103.0,64.6904,64.6904,64.4355,64.5585,104103.0
2017-04-05 15:30:00,73.46,73.47,73.25,73.44,109352.0,64.5585,64.5673,64.374,64.541,109352.0
2017-04-05 15:40:00,73.44,73.48,73.32,73.33,103959.0,64.541,64.5761,64.4355,64.4443,103959.0
2017-04-05 15:50:00,73.32,73.55,73.32,73.36,178024.0,64.4355,64.6376,64.4355,64.4707,178024.0
2017-04-06 09:30:00,73.38,73.38,73.0,73.38,40841.0,64.4882,64.4882,64.1543,64.4882,40841.0
2017-04-06 09:40:00,73.36,73.38,73.07,73.12,47330.0,64.4707,64.4882,64.2158,64.2597,47330.0
2017-04-06 09:50:00,73.12,73.38,73.12,73.38,32042.0,64.2597,64.4882,64.2597,64.4882,32042.0
2017-04-06 10:00:00,73.39,73.43,73.3,73.32,23057.0,64.497,64.5322,64.4179,64.4355,23057.0
2017-04-06 10:10:00,73.31,73.35,73.21,73.23,19683.0,64.4267,64.4619,64.3388,64.3564,19683.0
2017-04-06 10:20:00,73.24,73.29,73.2,73.26,23504.0,64.3652,64.4091,64.33,64.3828,23504.0
2017-04-06 10:30:00,73.26,73.34,73.26,73.33,17364.0,64.3828,64.4531,64.3828,64.4443,17364.0
2017-04-06 10:40:00,73.33,73.34,73.15,73.32,33779.0,64.4443,64.4531,64.2861,64.4355,33779.0
2017-04-06 10:50:00,73.32,73.41,73.32,73.35,19408.0,64.4355,64.5146,64.4355,64.4619,19408.0
2017-04-06 11:00:00,73.36,73.44,73.36,73.43,16837.0,64.4707,64.541,64.4707,64.5322,16837.0
2017-04-06 11:10:00,73.43,73.48,73.39,73.46,15424.0,64.5322,64.5761,64.497,64.5585,15424.0
2017-04-06 11:20:00,73.46,73.5,73.43,73.5,20445.0,64.5585,64.5937,64.5322,64.5937,20445.0
2017-04-06 11:30:00,73.5,73.58,73.49,73.56,24695.0,64.5937,64.664,64.5849,64.6464,24695.0
2017-04-06 11:40:00,73.56,73.59,73.54,73.57,14999.0,64.6464,64.6728,64.6288,64.6552,14999.0
2017-04-06 11:50:00,73.57,73.58,73.5,73.5,20103.0,64.6552,64.664,64.5937,64.5937,20103.0
2017-04-06 12:00:00,73.5,73.51,73.45,73.45,13941.0,64.5937,64.6025,64.5498,64.5498,13941.0
2017-04-06 12:10:00,73.45,73.49,73.45,73.49,11679.0,64.5498,64.5849,64.5498,64.5849,11679.0
2017-04-06 12:20:00,73.49,73.52,73.46,73.48,11072.0,64.5849,64.6113,64.5585,64.5761,11072.0
2017-04-06 12:30:00,73.47,73.5,73.41,73.42,16292.0,64.5673,64.5937,64.5146,64.5234,16292.0
2017-04-06 12:40:00,73.41,73.45,73.39,73.45,11936.0,64.5146,64.5498,64.497,64.5498,11936.0
2017-04-06 12:50:00,73.44,73.48,73.42,73.47,13118.0,64.541,64.5761,64.5234,64.5673,13118.0
2017-04-06 13:00:00,73.46,73.5,73.44,73.5,18940.0,64.5585,64.5937,64.541,64.5937,18940.0
2017-04-06 13:10:00,73.49,73.56,73.48,73.55,13764.0,64.5849,64.6464,64.5761,64.6376,13764.0
2017-04-06 13:20:00,73.56,73.64,73.54,73.63,20088.0,64.6464,64.7167,64.6288,64.7079,20088.0
2017-04-06 13:30:00,73.63,73.65,73.56,73.59,33342.0,64.7079,64.7255,64.6464,64.6728,33342.0
2017-04-06 13:40:00,73.59,73.6,73.56,73.56,22641.0,64.6728,64.6816,64.6464,64.6464,22641.0
2017-04-06 13:50:00,73.55,73.57,73.5,73.51,21304.0,64.6376,64.6552,64.5937,64.6025,21304.0
2017-04-06 14:00:00,73.52,73.52,73.44,73.46,24577.0,64.6113,64.6113,64.541,64.5585,24577.0
2017-04-06 14:10:00,73.45,73.45,73.4,73.42,17569.0,64.5498,64.5498,64.5058,64.5234,17569.0
2017-04-06 14:20:00,73.43,73.45,73.36,73.37,17274.0,64.5322,64.5498,64.4707,64.4794,17274.0
2017-04-06 14:30:00,73.36,73.43,73.36,73.42,16436.0,64.4707,64.5322,64.4707,64.5234,16436.0
2017-04-06 14:40:00,73.41,73.42,73.27,73.32,161724.0,64.5146,64.5234,64.3916,64.4355,161724.0
2017-04-06 14:50:00,73.31,73.36,73.18,73.19,63792.0,64.4267,64.4707,64.3125,64.3213,63792.0
2017-04-06 15:00:00,73.19,73.3,73.18,73.29,28515.0,64.3213,64.4179,64.3125,64.4091,28515.0
2017-04-06 15:10:00,73.29,73.32,73.25,73.26,52003.0,64.4091,64.4355,64.374,64.3828,52003.0
2017-04-06 15:20:00,73.26,73.27,73.22,73.25,39107.0,64.3828,64.3916,64.3476,64.374,39107.0
2017-04-06 15:30:00,73.24,73.27,73.18,73.26,45881.0,64.3652,64.3916,64.3125,64.3828,45881.0
2017-04-06 15:40:00,73.27,73.28,73.21,73.24,72350.0,64.3916,64.4004,64.3388,64.3652,72350.0
2017-04-06 15:50:00,73.24,73.29,73.22,73.28,144701.0,64.3652,64.4091,64.3476,64.4004,144701.0
2017-04-07 09:30:00,73.11,73.34,73.05,73.32,25392.0,64.251,64.4531,64.1982,64.4355,25392.0
2017-04-07 09:40:00,73.32,73.38,73.23,73.23,22415.0,64.4355,64.4882,64.3564,64.3564,22415.0
2017-04-07 09:50:00,73.23,73.29,73.04,73.11,27378.0,64.3564,64.4091,64.1894,64.251,27378.0
2017-04-07 10:00:00,73.09,73.22,73.08,73.16,26081.0,64.2334,64.3476,64.2246,64.2949,26081.0
2017-04-07 10:10:00,73.18,73.34,73.17,73.32,41541.0,64.3125,64.4531,64.3037,64.4355,41541.0
2017-04-07 10:20:00,73.32,73.39,73.3,73.35,16777.0,64.4355,64.497,64.4179,64.4619,16777.0
2017-04-07 10:30:00,73.36,73.44,73.32,73.44,25965.0,64.4707,64.541,64.4355,64.541,25965.0
2017-04-07 10:40:00,73.43,73.46,73.4,73.44,35790.0,64.5322,64.5585,64.5058,64.541,35790.0
2017-04-07 10:50:00,73.43,73.44,73.38,73.41,32299.0,64.5322,64.541,64.4882,64.5146,32299.0
2017-04-07 11:00:00,73.4,73.49,73.4,73.48,27340.0,64.5058,64.5849,64.5058,64.5761,27340.0
2017-04-07 11:10:00,73.47,73.56,73.46,73.54,29395.0,64.5673,64.6464,64.5585,64.6288,29395.0
2017-04-07 11:20:00,73.53,73.65,73.53,73.61,34015.0,64.6201,64.7255,64.6201,64.6904,34015.0
2017-04-07 11:30:00,73.61,73.62,73.52,73.53,25618.0,64.6904,64.6992,64.6113,64.6201,25618.0
2017-04-07 11:40:00,73.54,73.58,73.49,73.58,19465.0,64.6288,64.664,64.5849,64.664,19465.0
2017-04-07 11:50:00,73.58,73.61,73.56,73.58,18033.0,64.664,64.6904,64.6464,64.664,18033.0
2017-04-07 12:00:00,73.58,73.61,73.58,73.61,16702.0,64.664,64.6904,64.664,64.6904,16702.0
2017-04-07 12:10:00,73.61,73.65,73.61,73.61,14271.0,64.6904,64.7255,64.6904,64.6904,14271.0
2017-04-07 12:20:00,73.62,73.65,73.6,73.61,12927.0,64.6992,64.7255,64.6816,64.6904,12927.0
2017-04-07 12:30:00,73.61,73.61,73.51,73.53,14944.0,64.6904,64.6904,64.6025,64.6201,14944.0
2017-04-07 12:40:00,73.54,73.55,73.48,73.5,13847.0,64.6288,64.6376,64.5761,64.5937,13847.0
2017-04-07 12:50:00,73.51,73.54,73.49,73.52,60620.0,64.6025,64.6288,64.5849,64.6113,60620.0
2017-04-07 13:00:00,73.51,73.51,73.45,73.5,15618.0,64.6025,64.6025,64.5498,64.5937,15618.0
2017-04-07 13:10:00,73.5,73.55,73.5,73.5,16617.0,64.5937,64.6376,64.5937,64.5937,16617.0
2017-04-07 13:20:00,73.49,73.62,73.49,73.61,19902.0,64.5849,64.6992,64.5849,64.6904,19902.0
2017-04-07 13:30:00,73.61,73.71,73.59,73.6,19015.0,64.6904,64.7782,64.6728,64.6816,19015.0
2017-04-07 13:40:00,73.6,73.63,73.59,73.61,13730.0,64.6816,64.7079,64.6728,64.6904,13730.0
2017-04-07 13:50:00,73.6,73.65,73.6,73.61,15207.0,64.6816,64.7255,64.6816,64.6904,15207.0
2017-04-07 14:00:00,73.62,73.69,73.62,73.67,16422.0,64.6992,64.7607,64.6992,64.7431,16422.0
2017-04-07 14:10:00,73.67,73.7,73.63,73.66,18477.0,64.7431,64.7695,64.7079,64.7343,18477.0
2017-04-07 14:20:00,73.66,73.69,73.64,73.64,15965.0,64.7343,64.7607,64.7167,64.7167,15965.0
2017-04-07 14:30:00,73.64,73.66,73.61,73.64,16179.0,64.7167,64.7343,64.6904,64.7167,16179.0
2017-04-07 14:40:00,73.63,73.67,73.59,73.63,23511.0,64.7079,64.7431,64.6728,64.7079,23511.0
2017-04-07 14:50:00,73.63,73.63,73.58,73.6,17003.0,64.7079,64.7079,64.664,64.6816,17003.0
2017-04-07 15:00:00,73.59,73.62,73.58,73.6,21218.0,64.6728,64.6992,64.664,64.6816,21218.0
2017-04-07 15:10:00,73.61,73.66,73.59,73.62,27235.0,64.6904,64.7343,64.6728,64.6992,27235.0
2017-04-07 15:20:00,73.62,73.63,73.56,73.57,31714.0,64.6992,64.7079,64.6464,64.6552,31714.0
2017-04-07 15:30:00,73.57,73.58,73.48,73.5,43200.0,64.6552,64.664,64.5761,64.5937,43200.0
2017-04-07 15:40:00,73.51,73.52,73.45,73.47,42288.0,64.6025,64.6113,64.5498,64.5673,42288.0
2017-04-07 15:50:00,73.46,73.48,73.39,73.42,107785.0,64.5585,64.5761,64.497,64.5234,107785.0
2017-04-10 09:30:00,73.46,73.84,73.42,73.49,19154.0,64.5585,64.8925,64.5234,64.5849,19154.0
2017-04-10 09:40:00,73.5,73.55,73.48,73.5,13718.0,64.5937,64.6376,64.5761,64.5937,13718.0
2017-04-10 09:50:00,73.51,73.54,73.44,73.5,16332.0,64.6025,64.6288,64.541,64.5937,16332.0
2017-04-10 10:00:00,73.52,73.61,73.47,73.61,11022.0,64.6113,64.6904,64.5673,64.6904,11022.0
2017-04-10 10:10:00,73.6,73.63,73.57,73.6,22772.0,64.6816,64.7079,64.6552,64.6816,22772.0
2017-04-10 10:20:00,73.6,73.63,73.57,73.63,36810.0,64.6816,64.7079,64.6552,64.7079,36810.0
2017-04-10 10:30:00,73.61,73.64,73.56,73.56,26178.0,64.6904,64.7167,64.6464,64.6464,26178.0
2017-04-10 10:40:00,73.55,73.62,73.54,73.59,12749.0,64.6376,64.6992,64.6288,64.6728,12749.0
2017-04-10 10:50:00,73.6,73.61,73.45,73.46,20417.0,64.6816,64.6904,64.5498,64.5585,20417.0
2017-04-10 11:00:00,73.46,73.49,73.45,73.48,18837.0,64.5585,64.5849,64.5498,64.5761,18837.0
2017-04-10 11:10:00,73.48,73.54,73.48,73.5,11191.0,64.5761,64.6288,64.5761,64.5937,11191.0
2017-04-10 11:20:00,73.5,73.53,73.48,73.49,29985.0,64.5937,64.6201,64.5761,64.5849,29985.0
2017-04-10 11:30:00,73.49,73.5,73.31,73.35,49728.0,64.5849,64.5937,64.4267,64.4619,49728.0
2017-04-10 11:40:00,73.35,73.39,73.3,73.38,21458.0,64.4619,64.497,64.4179,64.4882,21458.0
2017-04-10 11:50:00,73.37,73.42,73.34,73.39,30319.0,64.4794,64.5234,64.4531,64.497,30319.0
2017-04-10 12:00:00,73.39,73.43,73.36,73.4,22647.0,64.497,64.5322,64.4707,64.5058,22647.0
2017-04-10 12:10:00,73.4,73.41,73.3,73.36,40429.0,64.5058,64.5146,64.4179,64.4707,40429.0
2017-04-10 12:20:00,73.36,73.4,73.33,73.38,27398.0,64.4707,64.5058,64.4443,64.4882,27398.0
2017-04-10 12:30:00,73.38,73.42,73.36,73.41,21122.0,64.4882,64.5234,64.4707,64.5146,21122.0
2017-04-10 12:40:00,73.41,73.47,73.39,73.47,17444.0,64.5146,64.5673,64.497,64.5673,17444.0
2017-04-10 12:50:00,73.49,73.53,73.48,73.5,25031.0,64.5849,64.6201,64.5761,64.5937,25031.0
2017-04-10 13:00:00,73.5,73.51,73.46,73.49,17580.0,64.5937,64.6025,64.5585,64.5849,17580.0
2017-04-10 13:10:00,73.49,73.54,73.48,73.5,8960.0,64.5849,64.6288,64.5761,64.5937,8960.0
2017-04-10 13:20:00,73.51,73.56,73.51,73.52,9820.0,64.6025,64.6464,64.6025,64.6113,9820.0
2017-04-10 13:30:00,73.53,73.58,73.52,73.54,17436.0,64.6201,64.664,64.6113,64.6288,17436.0
2017-04-10 13:40:00,73.54,73.55,73.52,73.52,6308.0,64.6288,64.6376,64.6113,64.6113,6308.0
2017-04-10 13:50:00,73.52,73.55,73.51,73.54,10004.0,64.6113,64.6376,64.6025,64.6288,10004.0
2017-04-10 14:00:00,73.54,73.54,73.45,73.45,22138.0,64.6288,64.6288,64.5498,64.5498,22138.0
2017-04-10 14:10:00,73.45,73.5,73.43,73.48,23276.0,64.5498,64.5937,64.5322,64.5761,23276.0
2017-04-10 14:20:00,73.48,73.5,73.42,73.42,9900.0,64.5761,64.5937,64.5234,64.5234,9900.0
2017-04-10 14:30:00,73.41,73.43,73.37,73.39,12670.0,64.5146,64.5322,64.4794,64.497,12670.0
2017-04-10 14:40:00,73.39,73.47,73.36,73.47,17724.0,64.497,64.5673,64.4707,64.5673,17724.0
2017-04-10 14:50:00,73.48,73.5,73.45,73.47,14265.0,64.5761,64.5937,64.5498,64.5673,14265.0
2017-04-10 15:00:00,73.47,73.54,73.46,73.49,17400.0,64.5673,64.6288,64.5585,64.5849,17400.0
2017-04-10 15:10:00,73.48,73.51,73.45,73.45,18972.0,64.5761,64.6025,64.5498,64.5498,18972.0
2017-04-10 15:20:00,73.45,73.45,73.37,73.4,27501.0,64.5498,64.5498,64.4794,64.5058,27501.0
2017-04-10 15:30:00,73.4,73.44,73.37,73.42,43205.0,64.5058,64.541,64.4794,64.5234,43205.0
2017-04-10 15:40:00,73.42,73.42,73.3,73.31,90228.0,64.5234,64.5234,64.4179,64.4267,90228.0
2017-04-10 15:50:00,73.3,73.42,73.29,73.36,113017.0,64.4179,64.5234,64.4091,64.4707,113017.0
2017-04-11 09:30:00,73.06,73.29,73.06,73.13,36502.0,64.207,64.4091,64.207,64.2685,36502.0
2017-04-11 09:40:00,73.11,73.12,72.97,73.1,39505.0,64.251,64.2597,64.1279,64.2422,39505.0
2017-04-11 09:50:00,73.1,73.22,73.09,73.21,31551.0,64.2422,64.3476,64.2334,64.3388,31551.0
2017-04-11 10:00:00,73.2,73.35,73.18,73.22,41022.0,64.33,64.4619,64.3125,64.3476,41022.0
2017-04-11 10:10:00,73.22,73.32,73.15,73.2,41582.0,64.3476,64.4355,64.2861,64.33,41582.0
2017-04-11 10:20:00,73.18,73.22,73.13,73.2,18282.0,64.3125,64.3476,64.2685,64.33,18282.0
2017-04-11 10:30:00,73.18,73.18,72.95,73.04,18845.0,64.3125,64.3125,64.1103,64.1894,18845.0
2017-04-11 10:40:00,73.02,73.06,72.92,73.02,50736.0,64.1719,64.207,64.084,64.1719,50736.0
2017-04-11 10:50:00,73.01,73.04,72.92,73.04,51533.0,64.1631,64.1894,64.084,64.1894,51533.0
2017-04-11 11:00:00,73.04,73.1,73.01,73.07,19537.0,64.1894,64.2422,64.1631,64.2158,19537.0
2017-04-11 11:10:00,73.06,73.09,72.98,73.01,23281.0,64.207,64.2334,64.1367,64.1631,23281.0
2017-04-11 11:20:00,73.02,73.07,72.98,73.01,20099.0,64.1719,64.2158,64.1367,64.1631,20099.0
2017-04-11 11:30:00,73.02,73.06,72.99,73.03,15661.0,64.1719,64.207,64.1455,64.1806,15661.0
2017-04-11 11:40:00,73.02,73.04,72.97,73.01,21155.0,64.1719,64.1894,64.1279,64.1631,21155.0
2017-04-11 11:50:00,73.01,73.03,72.98,73.02,18953.0,64.1631,64.1806,64.1367,64.1719,18953.0
2017-04-11 12:00:00,73.03,73.03,72.97,73.0,34184.0,64.1806,64.1806,64.1279,64.1543,34184.0
2017-04-11 12:10:00,73.0,73.11,72.99,73.11,21623.0,64.1543,64.251,64.1455,64.251,21623.0
2017-04-11 12:20:00,73.12,73.18,73.12,73.15,21058.0,64.2597,64.3125,64.2597,64.2861,21058.0
2017-04-11 12:30:00,73.15,73.2,73.14,73.19,16522.0,64.2861,64.33,64.2773,64.3213,16522.0
2017-04-11 12:40:00,73.18,73.19,73.08,73.09,15727.0,64.3125,64.3213,64.2246,64.2334,15727.0
2017-04-11 12:50:00,73.09,73.16,73.08,73.15,16321.0,64.2334,64.2949,64.2246,64.2861,16321.0
2017-04-11 13:00:00,73.16,73.24,73.14,73.2,31674.0,64.2949,64.3652,64.2773,64.33,31674.0
2017-04-11 13:10:00,73.2,73.21,73.15,73.17,18341.0,64.33,64.3388,64.2861,64.3037,18341.0
2017-04-11 13:20:00,73.17,73.19,73.14,73.15,9531.0,64.3037,64.3213,64.2773,64.2861,9531.0
2017-04-11 13:30:00,73.15,73.23,73.11,73.22,20098.0,64.2861,64.3564,64.251,64.3476,20098.0
2017-04-11 13:40:00,73.22,73.22,73.11,73.13,23873.0,64.3476,64.3476,64.251,64.2685,23873.0
2017-04-11 13:50:00,73.13,73.18,73.12,73.17,16772.0,64.2685,64.3125,64.2597,64.3037,16772.0
2017-04-11 14:00:00,73.18,73.2,73.14,73.17,20193.0,64.3125,64.33,64.2773,64.3037,20193.0
2017-04-11 14:10:00,73.17,73.17,73.11,73.14,34354.0,64.3037,64.3037,64.251,64.2773,34354.0
2017-04-11 14:20:00,73.14,73.19,73.13,73.19,21559.0,64.2773,64.3213,64.2685,64.3213,21559.0
2017-04-11 14:30:00,73.19,73.22,73.16,73.21,15152.0,64.3213,64.3476,64.2949,64.3388,15152.0
2017-04-11 14:40:00,73.21,73.23,73.15,73.2,12454.0,64.3388,64.3564,64.2861,64.33,12454.0
2017-04-11 14:50:00,73.21,73.29,73.19,73.21,19131.0,64.3388,64.4091,64.3213,64.3388,19131.0
2017-04-11 15:00:00,73.21,73.24,73.14,73.16,24813.0,64.3388,64.3652,64.2773,64.2949,24813.0
2017-04-11 15:10:00,73.17,73.18,73.09,73.13,36431.0,64.3037,64.3125,64.2334,64.2685,36431.0
2017-04-11 15:20:00,73.14,73.19,73.13,73.19,20657.0,64.2773,64.3213,64.2685,64.3213,20657.0
2017-04-11 15:30:00,73.19,73.27,73.17,73.26,40661.0,64.3213,64.3916,64.3037,64.3828,40661.0
2017-04-11 15:40:00,73.27,73.28,73.21,73.24,92222.0,64.3916,64.4004,64.3388,64.3652,92222.0
2017-04-11 15:50:00,73.25,73.4,73.24,73.38,120058.0,64.374,64.5058,64.3652,64.4882,120058.0
2017-04-12 09:30:00,73.05,73.18,72.97,73.15,63674.0,64.1982,64.3125,64.1279,64.2861,63674.0
2017-04-12 09:40:00,73.14,73.18,73.09,73.14,41153.0,64.2773,64.3125,64.2334,64.2773,41153.0
2017-04-12 09:50:00,73.15,73.24,73.12,73.17,33591.0,64.2861,64.3652,64.2597,64.3037,33591.0
2017-04-12 10:00:00,73.18,73.21,73.12,73.17,33786.0,64.3125,64.3388,64.2597,64.3037,33786.0
2017-04-12 10:10:00,73.17,73.18,73.01,73.02,60598.0,64.3037,64.3125,64.1631,64.1719,60598.0
2017-04-12 10:20:00,73.01,73.04,72.79,72.83,30936.0,64.1631,64.1894,63.9697,64.0049,30936.0
2017-04-12 10:30:00,72.84,72.87,72.67,72.74,45390.0,64.0137,64.04,63.8643,63.9258,45390.0
2017-04-12 10:40:00,72.74,72.75,72.6,72.63,33966.0,63.9258,63.9346,63.8028,63.8291,33966.0
2017-04-12 10:50:00,72.63,72.73,72.6,72.71,59922.0,63.8291,63.917,63.8028,63.8994,59922.0
2017-04-12 11:00:00,72.71,72.8,72.69,72.8,21828.0,63.8994,63.9785,63.8818,63.9785,21828.0
2017-04-12 11:10:00,72.8,72.89,72.79,72.88,34584.0,63.9785,64.0576,63.9697,64.0488,34584.0
2017-04-12 11:20:00,72.89,72.9,72.84,72.86,34119.0,64.0576,64.0664,64.0137,64.0312,34119.0
2017-04-12 11:30:00,72.85,72.92,72.85,72.87,57965.0,64.0225,64.084,64.0225,64.04,57965.0
2017-04-12 11:40:00,72.86,72.9,72.84,72.85,37672.0,64.0312,64.0664,64.0137,64.0225,37672.0
2017-04-12 11:50:00,72.84,72.85,72.64,72.65,42708.0,64.0137,64.0225,63.8379,63.8467,42708.0
2017-04-12 12:00:00,72.65,72.66,72.58,72.58,35869.0,63.8467,63.8555,63.7852,63.7852,35869.0
2017-04-12 12:10:00,72.59,72.67,72.59,72.67,27495.0,63.794,63.8643,63.794,63.8643,27495.0
2017-04-12 12:20:00,72.68,72.71,72.59,72.61,22073.0,63.8731,63.8994,63.794,63.8115,22073.0
2017-04-12 12:30:00,72.61,72.62,72.56,72.57,20538.0,63.8115,63.8203,63.7676,63.7764,20538.0
2017-04-12 12:40:00,72.58,72.62,72.54,72.58,24386.0,63.7852,63.8203,63.75,63.7852,24386.0
2017-04-12 12:50:00,72.59,72.59,72.44,72.49,42342.0,63.794,63.794,63.6621,63.7061,42342.0
2017-04-12 13:00:00,72.48,72.56,72.48,72.54,36627.0,63.6973,63.7676,63.6973,63.75,36627.0
2017-04-12 13:10:00,72.53,72.56,72.49,72.49,33306.0,63.7412,63.7676,63.7061,63.7061,33306.0
2017-04-12 13:20:00,72.48,72.49,72.41,72.42,38056.0,63.6973,63.7061,63.6358,63.6446,38056.0
2017-04-12 13:30:00,72.42,72.6,72.42,72.6,30322.0,63.6446,63.8028,63.6446,63.8028,30322.0
2017-04-12 13:40:00,72.61,72.65,72.6,72.64,30203.0,63.8115,63.8467,63.8028,63.8379,30203.0
2017-04-12 13:50:00,72.63,72.78,72.6,72.77,35531.0,63.8291,63.9609,63.8028,63.9522,35531.0
2017-04-12 14:00:00,72.77,72.78,72.6,72.65,32312.0,63.9522,63.9609,63.8028,63.8467,32312.0
2017-04-12 14:10:00,72.64,72.67,72.63,72.65,27282.0,63.8379,63.8643,63.8291,63.8467,27282.0
2017-04-12 14:20:00,72.65,72.69,72.63,72.68,28971.0,63.8467,63.8818,63.8291,63.8731,28971.0
2017-04-12 14:30:00,72.68,72.7,72.63,72.63,34937.0,63.8731,63.8906,63.8291,63.8291,34937.0
2017-04-12 14:40:00,72.62,72.62,72.48,72.48,43670.0,63.8203,63.8203,63.6973,63.6973,43670.0
2017-04-12 14:50:00,72.48,72.51,72.44,72.51,65096.0,63.6973,63.7237,63.6621,63.7237,65096.0
2017-04-12 15:00:00,72.51,72.57,72.5,72.55,46542.0,63.7237,63.7764,63.7149,63.7588,46542.0
2017-04-12 15:10:00,72.54,72.61,72.51,72.52,62183.0,63.75,63.8115,63.7237,63.7324,62183.0
2017-04-12 15:20:00,72.52,72.71,72.52,72.66,60854.0,63.7324,63.8994,63.7324,63.8555,60854.0
2017-04-12 15:30:00,72.68,72.76,72.67,72.72,65139.0,63.8731,63.9434,63.8643,63.9082,65139.0
2017-04-12 15:40:00,72.72,72.76,72.65,72.65,82622.0,63.9082,63.9434,63.8467,63.8467,82622.0
2017-04-12 15:50:00,72.65,72.75,72.65,72.71,185250.0,63.8467,63.9346,63.8467,63.8994,185250.0
2017-04-13 09:30:00,72.63,72.67,72.47,72.67,26447.0,63.8291,63.8643,63.6885,63.8643,26447.0
2017-04-13 09:40:00,72.67,72.77,72.65,72.73,18361.0,63.8643,63.9522,63.8467,63.917,18361.0
2017-04-13 09:50:00,72.72,72.79,72.66,72.67,28760.0,63.9082,63.9697,63.8555,63.8643,28760.0
2017-04-13 10:00:00,72.7,72.83,72.7,72.76,30369.0,63.8906,64.0049,63.8906,63.9434,30369.0
2017-04-13 10:10:00,72.76,72.78,72.68,72.71,19700.0,63.9434,63.9609,63.8731,63.8994,19700.0
2017-04-13 10:20:00,72.73,72.74,72.53,72.55,19611.0,63.917,63.9258,63.7412,63.7588,19611.0
2017-04-13 10:30:00,72.54,72.61,72.54,72.58,16433.0,63.75,63.8115,63.75,63.7852,16433.0
2017-04-13 10:40:00,72.57,72.64,72.54,72.63,32406.0,63.7764,63.8379,63.75,63.8291,32406.0
2017-04-13 10:50:00,72.63,72.68,72.63,72.66,28201.0,63.8291,63.8731,63.8291,63.8555,28201.0
2017-04-13 11:00:00,72.66,72.72,72.65,72.69,27325.0,63.8555,63.9082,63.8467,63.8818,27325.0
2017-04-13 11:10:00,72.69,72.72,72.63,72.64,18738.0,63.8818,63.9082,63.8291,63.8379,18738.0
2017-04-13 11:20:00,72.64,72.69,72.63,72.69,23463.0,63.8379,63.8818,63.8291,63.8818,23463.0
2017-04-13 11:30:00,72.69,72.7,72.63,72.64,23214.0,63.8818,63.8906,63.8291,63.8379,23214.0
2017-04-13 11:40:00,72.64,72.7,72.63,72.67,16772.0,63.8379,63.8906,63.8291,63.8643,16772.0
2017-04-13 11:50:00,72.67,72.71,72.67,72.69,33473.0,63.8643,63.8994,63.8643,63.8818,33473.0
2017-04-13 12:00:00,72.69,72.69,72.55,72.57,47503.0,63.8818,63.8818,63.7588,63.7764,47503.0
2017-04-13 12:10:00,72.58,72.62,72.56,72.57,23773.0,63.7852,63.8203,63.7676,63.7764,23773.0
2017-04-13 12:20:00,72.57,72.6,72.54,72.56,19857.0,63.7764,63.8028,63.75,63.7676,19857.0
2017-04-13 12:30:00,72.56,72.6,72.53,72.53,18567.0,63.7676,63.8028,63.7412,63.7412,18567.0
2017-04-13 12:40:00,72.54,72.55,72.36,72.36,33097.0,63.75,63.7588,63.5918,63.5918,33097.0
2017-04-13 12:50:00,72.36,72.47,72.36,72.44,17860.0,63.5918,63.6885,63.5918,63.6621,17860.0
2017-04-13 13:00:00,72.45,72.45,72.31,72.32,21724.0,63.6709,63.6709,63.5479,63.5567,21724.0
2017-04-13 13:10:00,72.33,72.39,72.31,72.39,22874.0,63.5655,63.6182,63.5479,63.6182,22874.0
2017-04-13 13:20:00,72.39,72.42,72.34,72.42,17078.0,63.6182,63.6446,63.5743,63.6446,17078.0
2017-04-13 13:30:00,72.42,72.43,72.37,72.41,19848.0,63.6446,63.6534,63.6006,63.6358,19848.0
2017-04-13 13:40:00,72.4,72.4,72.26,72.26,25870.0,63.627,63.627,63.504,63.504,25870.0
2017-04-13 13:50:00,72.27,72.33,72.26,72.29,26108.0,63.5127,63.5655,63.504,63.5303,26108.0
2017-04-13 14:00:00,72.29,72.43,72.27,72.41,40911.0,63.5303,63.6534,63.5127,63.6358,40911.0
2017-04-13 14:10:00,72.41,72.45,72.36,72.37,45842.0,63.6358,63.6709,63.5918,63.6006,45842.0
2017-04-13 14:20:00,72.36,72.4,72.32,72.38,65240.0,63.5918,63.627,63.5567,63.6094,65240.0
2017-04-13 14:30:00,72.38,72.44,72.37,72.38,48539.0,63.6094,63.6621,63.6006,63.6094,48539.0
2017-04-13 14:40:00,72.38,72.4,72.35,72.38,27674.0,63.6094,63.627,63.583,63.6094,27674.0
2017-04-13 14:50:00,72.38,72.39,72.31,72.39,39796.0,63.6094,63.6182,63.5479,63.6182,39796.0
2017-04-13 15:00:00,72.39,72.41,72.29,72.29,42127.0,63.6182,63.6358,63.5303,63.5303,42127.0
2017-04-13 15:10:00,72.28,72.29,72.18,72.24,53460.0,63.5215,63.5303,63.4336,63.4864,53460.0
2017-04-13 15:20:00,72.24,72.25,72.2,72.21,31102.0,63.4864,63.4952,63.4512,63.46,31102.0
2017-04-13 15:30:00,72.2,72.23,72.08,72.09,63228.0,63.4512,63.4776,63.3458,63.3546,63228.0
2017-04-13 15:40:00,72.09,72.26,72.07,72.25,65064.0,63.3546,63.504,63.337,63.4952,65064.0
2017-04-13 15:50:00,72.24,72.25,72.04,72.05,154623.0,63.4864,63.4952,63.3106,63.3194,154623.0
2017-04-17 09:30:00,72.15,72.34,72.02,72.3,45324.0,63.4073,63.5743,63.293,63.5391,45324.0
2017-04-17 09:40:00,72.3,72.32,72.15,72.19,31033.0,63.5391,63.5567,63.4073,63.4424,31033.0
2017-04-17 09:50:00,72.2,72.31,72.19,72.28,13656.0,63.4512,63.5479,63.4424,63.5215,13656.0
2017-04-17 10:00:00,72.28,72.31,72.24,72.27,27023.0,63.5215,63.5479,63.4864,63.5127,27023.0
2017-04-17 10:10:00,72.27,72.37,72.26,72.34,57218.0,63.5127,63.6006,63.504,63.5743,57218.0
2017-04-17 10:20:00,72.34,72.42,72.33,72.37,19189.0,63.5743,63.6446,63.5655,63.6006,19189.0
2017-04-17 10:30:00,72.38,72.42,72.36,72.41,28314.0,63.6094,63.6446,63.5918,63.6358,28314.0
2017-04-17 10:40:00,72.41,72.45,72.38,72.43,24710.0,63.6358,63.6709,63.6094,63.6534,24710.0
2017-04-17 10:50:00,72.44,72.53,72.43,72.51,29517.0,63.6621,63.7412,63.6534,63.7237,29517.0
2017-04-17 11:00:00,72.51,72.58,72.49,72.58,19371.0,63.7237,63.7852,63.7061,63.7852,19371.0
2017-04-17 11:10:00,72.59,72.59,72.49,72.52,33891.0,63.794,63.794,63.7061,63.7324,33891.0
2017-04-17 11:20:00,72.52,72.57,72.5,72.54,49740.0,63.7324,63.7764,63.7149,63.75,49740.0
2017-04-17 11:30:00,72.55,72.58,72.52,72.56,45822.0,63.7588,63.7852,63.7324,63.7676,45822.0
2017-04-17 11:40:00,72.57,72.57,72.46,72.46,36499.0,63.7764,63.7764,63.6797,63.6797,36499.0
2017-04-17 11:50:00,72.47,72.47,72.39,72.4,21893.0,63.6885,63.6885,63.6182,63.627,21893.0
2017-04-17 12:00:00,72.4,72.44,72.36,72.44,26848.0,63.627,63.6621,63.5918,63.6621,26848.0
2017-04-17 12:10:00,72.44,72.44,72.38,72.39,19776.0,63.6621,63.6621,63.6094,63.6182,19776.0
2017-04-17 12:20:00,72.39,72.42,72.38,72.41,24524.0,63.6182,63.6446,63.6094,63.6358,24524.0
2017-04-17 12:30:00,72.41,72.41,72.38,72.41,17459.0,63.6358,63.6358,63.6094,63.6358,17459.0
2017-04-17 12:40:00,72.41,72.42,72.38,72.39,21492.0,63.6358,63.6446,63.6094,63.6182,21492.0
2017-04-17 12:50:00,72.39,72.41,72.37,72.39,17331.0,63.6182,63.6358,63.6006,63.6182,17331.0
2017-04-17 13:00:00,72.39,72.41,72.37,72.41,13322.0,63.6182,63.6358,63.6006,63.6358,13322.0
2017-04-17 13:10:00,72.41,72.42,72.36,72.38,25763.0,63.6358,63.6446,63.5918,63.6094,25763.0
2017-04-17 13:20:00,72.39,72.42,72.38,72.4,31691.0,63.6182,63.6446,63.6094,63.627,31691.0
2017-04-17 13:30:00,72.4,72.41,72.36,72.4,21394.0,63.627,63.6358,63.5918,63.627,21394.0
2017-04-17 13:40:00,72.4,72.41,72.37,72.39,18944.0,63.627,63.6358,63.6006,63.6182,18944.0
2017-04-17 13:50:00,72.39,72.39,72.37,72.38,21062.0,63.6182,63.6182,63.6006,63.6094,21062.0
2017-04-17 14:00:00,72.37,72.4,72.33,72.34,36436.0,63.6006,63.627,63.5655,63.5743,36436.0
2017-04-17 14:10:00,72.34,72.36,72.27,72.27,62292.0,63.5743,63.5918,63.5127,63.5127,62292.0
2017-04-17 14:20:00,72.28,72.29,72.26,72.27,18641.0,63.5215,63.5303,63.504,63.5127,18641.0
2017-04-17 14:30:00,72.26,72.38,72.25,72.36,79294.0,63.504,63.6094,63.4952,63.5918,79294.0
2017-04-17 14:40:00,72.36,72.43,72.35,72.43,28226.0,63.5918,63.6534,63.583,63.6534,28226.0
2017-04-17 14:50:00,72.42,72.44,72.36,72.43,48406.0,63.6446,63.6621,63.5918,63.6534,48406.0
2017-04-17 15:00:00,72.43,72.45,72.39,72.42,41931.0,63.6534,63.6709,63.6182,63.6446,41931.0
2017-04-17 15:10:00,72.42,72.56,72.4,72.55,46691.0,63.6446,63.7676,63.627,63.7588,46691.0
2017-04-17 15:20:00,72.55,72.62,72.53,72.61,49389.0,63.7588,63.8203,63.7412,63.8115,49389.0
2017-04-17 15:30:00,72.6,72.64,72.58,72.64,52293.0,63.8028,63.8379,63.7852,63.8379,52293.0
2017-04-17 15:40:00,72.64,72.72,72.59,72.72,68402.0,63.8379,63.9082,63.794,63.9082,68402.0
2017-04-17 15:50:00,72.72,72.73,72.63,72.7,191975.0,63.9082,63.917,63.8291,63.8906,191975.0
2017-04-18 09:30:00,72.42,72.76,72.39,72.72,20901.0,63.6446,63.9434,63.6182,63.9082,20901.0
2017-04-18 09:40:00,72.7,72.82,72.69,72.72,22720.0,63.8906,63.9961,63.8818,63.9082,22720.0
2017-04-18 09:50:00,72.73,72.81,72.68,72.8,24860.0,63.917,63.9873,63.8731,63.9785,24860.0
2017-04-18 10:00:00,72.8,72.8,72.66,72.71,26462.0,63.9785,63.9785,63.8555,63.8994,26462.0
2017-04-18 10:10:00,72.71,72.74,72.65,72.69,22252.0,63.8994,63.9258,63.8467,63.8818,22252.0
2017-04-18 10:20:00,72.69,72.69,72.6,72.62,16832.0,63.8818,63.8818,63.8028,63.8203,16832.0
2017-04-18 10:30:00,72.61,72.71,72.61,72.71,22872.0,63.8115,63.8994,63.8115,63.8994,22872.0
2017-04-18 10:40:00,72.71,72.73,72.67,72.67,21949.0,63.8994,63.917,63.8643,63.8643,21949.0
2017-04-18 10:50:00,72.66,72.68,72.59,72.63,19061.0,63.8555,63.8731,63.794,63.8291,19061.0
2017-04-18 11:00:00,72.63,72.67,72.59,72.66,22543.0,63.8291,63.8643,63.794,63.8555,22543.0
2017-04-18 11:10:00,72.66,72.68,72.62,72.63,19756.0,63.8555,63.8731,63.8203,63.8291,19756.0
2017-04-18 11:20:00,72.63,72.65,72.6,72.65,15172.0,63.8291,63.8467,63.8028,63.8467,15172.0
2017-04-18 11:30:00,72.64,72.66,72.5,72.53,20953.0,63.8379,63.8555,63.7149,63.7412,20953.0
2017-04-18 11:40:00,72.52,72.52,72.45,72.48,12470.0,63.7324,63.7324,63.6709,63.6973,12470.0
2017-04-18 11:50:00,72.47,72.49,72.38,72.4,13137.0,63.6885,63.7061,63.6094,63.627,13137.0
2017-04-18 12:00:00,72.38,72.43,72.32,72.42,16561.0,63.6094,63.6534,63.5567,63.6446,16561.0
2017-04-18 12:10:00,72.42,72.43,72.4,72.42,13956.0,63.6446,63.6534,63.627,63.6446,13956.0
2017-04-18 12:20:00,72.42,72.48,72.41,72.46,14488.0,63.6446,63.6973,63.6358,63.6797,14488.0
2017-04-18 12:30:00,72.46,72.46,72.43,72.43,16834.0,63.6797,63.6797,63.6534,63.6534,16834.0
2017-04-18 12:40:00,72.42,72.45,72.4,72.43,16359.0,63.6446,63.6709,63.627,63.6534,16359.0
2017-04-18 12:50:00,72.42,72.52,72.4,72.51,16430.0,63.6446,63.7324,63.627,63.7237,16430.0
2017-04-18 13:00:00,72.5,72.5,72.47,72.49,12119.0,63.7149,63.7149,63.6885,63.7061,12119.0
2017-04-18 13:10:00,72.48,72.56,72.48,72.55,24600.0,63.6973,63.7676,63.6973,63.7588,24600.0
2017-04-18 13:20:00,72.55,72.59,72.54,72.58,13058.0,63.7588,63.794,63.75,63.7852,13058.0
2017-04-18 13:30:00,72.59,72.62,72.56,72.56,14539.0,63.794,63.8203,63.7676,63.7676,14539.0
2017-04-18 13:40:00,72.56,72.63,72.56,72.63,15087.0,63.7676,63.8291,63.7676,63.8291,15087.0
2017-04-18 13:50:00,72.63,72.63,72.58,72.6,15475.0,63.8291,63.8291,63.7852,63.8028,15475.0
2017-04-18 14:00:00,72.6,72.66,72.6,72.63,15332.0,63.8028,63.8555,63.8028,63.8291,15332.0
2017-04-18 14:10:00,72.63,72.68,72.62,72.66,15997.0,63.8291,63.8731,63.8203,63.8555,15997.0
2017-04-18 14:20:00,72.65,72.66,72.6,72.65,20707.0,63.8467,63.8555,63.8028,63.8467,20707.0
2017-04-18 14:30:00,72.66,72.72,72.65,72.67,18424.0,63.8555,63.9082,63.8467,63.8643,18424.0
2017-04-18 14:40:00,72.67,72.68,72.55,72.57,25814.0,63.8643,63.8731,63.7588,63.7764,25814.0
2017-04-18 14:50:00,72.58,72.62,72.55,72.61,19416.0,63.7852,63.8203,63.7588,63.8115,19416.0
2017-04-18 15:00:00,72.61,72.68,72.58,72.67,20035.0,63.8115,63.8731,63.7852,63.8643,20035.0
2017-04-18 15:10:00,72.67,72.67,72.61,72.65,21689.0,63.8643,63.8643,63.8115,63.8467,21689.0
2017-04-18 15:20:00,72.66,72.71,72.62,72.67,17770.0,63.8555,63.8994,63.8203,63.8643,17770.0
2017-04-18 15:30:00,72.68,72.71,72.66,72.7,22313.0,63.8731,63.8994,63.8555,63.8906,22313.0
2017-04-18 15:40:00,72.7,72.74,72.67,72.71,35961.0,63.8906,63.9258,63.8643,63.8994,35961.0
2017-04-18 15:50:00,72.7,72.72,72.61,72.62,91079.0,63.8906,63.9082,63.8115,63.8203,91079.0
2017-04-19 09:30:00,73.11,73.15,72.85,73.06,55678.0,64.251,64.2861,64.0225,64.207,55678.0
2017-04-19 09:40:00,73.08,73.08,72.89,72.93,22397.0,64.2246,64.2246,64.0576,64.0928,22397.0
2017-04-19 09:50:00,72.93,73.05,72.93,73.04,31888.0,64.0928,64.1982,64.0928,64.1894,31888.0
2017-04-19 10:00:00,73.04,73.05,72.9,72.9,31383.0,64.1894,64.1982,64.0664,64.0664,31383.0
2017-04-19 10:10:00,72.91,72.95,72.82,72.83,14046.0,64.0752,64.1103,63.9961,64.0049,14046.0
2017-04-19 10:20:00,72.83,72.83,72.74,72.74,11989.0,64.0049,64.0049,63.9258,63.9258,11989.0
2017-04-19 10:30:00,72.74,72.76,72.7,72.73,14315.0,63.9258,63.9434,63.8906,63.917,14315.0
2017-04-19 10:40:00,72.73,72.76,72.69,72.69,18600.0,63.917,63.9434,63.8818,63.8818,18600.0
2017-04-19 10:50:00,72.69,72.75,72.68,72.71,23561.0,63.8818,63.9346,63.8731,63.8994,23561.0
2017-04-19 11:00:00,72.71,72.76,72.67,72.68,21596.0,63.8994,63.9434,63.8643,63.8731,21596.0
2017-04-19 11:10:00,72.69,72.7,72.65,72.66,15403.0,63.8818,63.8906,63.8467,63.8555,15403.0
2017-04-19 11:20:00,72.67,72.71,72.66,72.7,16186.0,63.8643,63.8994,63.8555,63.8906,16186.0
2017-04-19 11:30:00,72.69,72.77,72.65,72.75,14419.0,63.8818,63.9522,63.8467,63.9346,14419.0
2017-04-19 11:40:00,72.75,72.76,72.72,72.72,7756.0,63.9346,63.9434,63.9082,63.9082,7756.0
2017-04-19 11:50:00,72.72,72.75,72.7,72.72,16735.0,63.9082,63.9346,63.8906,63.9082,16735.0
2017-04-19 12:00:00,72.73,72.74,72.58,72.59,9998.0,63.917,63.9258,63.7852,63.794,9998.0
2017-04-19 12:10:00,72.59,72.69,72.56,72.64,26676.0,63.794,63.8818,63.7676,63.8379,26676.0
2017-04-19 12:20:00,72.64,72.71,72.64,72.66,9626.0,63.8379,63.8994,63.8379,63.8555,9626.0
2017-04-19 12:30:00,72.65,72.68,72.63,72.67,5782.0,63.8467,63.8731,63.8291,63.8643,5782.0
2017-04-19 12:40:00,72.68,72.68,72.64,72.67,7699.0,63.8731,63.8731,63.8379,63.8643,7699.0
2017-04-19 12:50:00,72.66,72.72,72.65,72.71,7117.0,63.8555,63.9082,63.8467,63.8994,7117.0
2017-04-19 13:00:00,72.7,72.7,72.61,72.62,14605.0,63.8906,63.8906,63.8115,63.8203,14605.0
2017-04-19 13:10:00,72.62,72.64,72.6,72.61,9729.0,63.8203,63.8379,63.8028,63.8115,9729.0
2017-04-19 13:20:00,72.61,72.67,72.61,72.65,13631.0,63.8115,63.8643,63.8115,63.8467,13631.0
2017-04-19 13:30:00,72.65,72.68,72.63,72.64,11430.0,63.8467,63.8731,63.8291,63.8379,11430.0
2017-04-19 13:40:00,72.64,72.69,72.62,72.68,11232.0,63.8379,63.8818,63.8203,63.8731,11232.0
2017-04-19 13:50:00,72.69,72.71,72.67,72.7,14158.0,63.8818,63.8994,63.8643,63.8906,14158.0
2017-04-19 14:00:00,72.71,72.73,72.64,72.67,19102.0,63.8994,63.917,63.8379,63.8643,19102.0
2017-04-19 14:10:00,72.66,72.77,72.65,72.73,89864.0,63.8555,63.9522,63.8467,63.917,89864.0
2017-04-19 14:20:00,72.73,72.74,72.68,72.72,17876.0,63.917,63.9258,63.8731,63.9082,17876.0
2017-04-19 14:30:00,72.72,72.73,72.69,72.72,19244.0,63.9082,63.917,63.8818,63.9082,19244.0
2017-04-19 14:40:00,72.71,72.73,72.6,72.61,23310.0,63.8994,63.917,63.8028,63.8115,23310.0
2017-04-19 14:50:00,72.61,72.61,72.5,72.55,21260.0,63.8115,63.8115,63.7149,63.7588,21260.0
2017-04-19 15:00:00,72.55,72.59,72.52,72.58,19860.0,63.7588,63.794,63.7324,63.7852,19860.0
2017-04-19 15:10:00,72.59,72.62,72.56,72.61,23869.0,63.794,63.8203,63.7676,63.8115,23869.0
2017-04-19 15:20:00,72.6,72.61,72.49,72.49,36608.0,63.8028,63.8115,63.7061,63.7061,36608.0
2017-04-19 15:30:00,72.48,72.59,72.45,72.57,43756.0,63.6973,63.794,63.6709,63.7764,43756.0
2017-04-19 15:40:00,72.57,72.58,72.5,72.54,61673.0,63.7764,63.7852,63.7149,63.75,61673.0
2017-04-19 15:50:00,72.55,72.7,72.52,72.63,187704.0,63.7588,63.8906,63.7324,63.8291,187704.0
2017-04-20 09:30:00,72.92,72.92,72.7,72.7,26627.0,64.084,64.084,63.8906,63.8906,26627.0
2017-04-20 09:40:00,72.7,72.75,72.58,72.68,16579.0,63.8906,63.9346,63.7852,63.8731,16579.0
2017-04-20 09:50:00,72.69,72.79,72.67,72.73,19558.0,63.8818,63.9697,63.8643,63.917,19558.0
2017-04-20 10:00:00,72.74,72.93,72.71,72.89,47703.0,63.9258,64.0928,63.8994,64.0576,47703.0
2017-04-20 10:10:00,72.9,73.01,72.9,73.0,30911.0,64.0664,64.1631,64.0664,64.1543,30911.0
2017-04-20 10:20:00,73.01,73.09,73.0,73.06,21665.0,64.1631,64.2334,64.1543,64.207,21665.0
2017-04-20 10:30:00,73.06,73.1,73.02,73.09,38962.0,64.207,64.2422,64.1719,64.2334,38962.0
2017-04-20 10:40:00,73.09,73.14,73.01,73.11,30517.0,64.2334,64.2773,64.1631,64.251,30517.0
2017-04-20 10:50:00,73.11,73.19,73.09,73.15,50526.0,64.251,64.3213,64.2334,64.2861,50526.0
2017-04-20 11:00:00,73.15,73.15,73.09,73.14,53919.0,64.2861,64.2861,64.2334,64.2773,53919.0
2017-04-20 11:10:00,73.15,73.15,73.08,73.11,52068.0,64.2861,64.2861,64.2246,64.251,52068.0
2017-04-20 11:20:00,73.11,73.15,73.09,73.13,12030.0,64.251,64.2861,64.2334,64.2685,12030.0
2017-04-20 11:30:00,73.12,73.19,73.12,73.19,19678.0,64.2597,64.3213,64.2597,64.3213,19678.0
2017-04-20 11:40:00,73.18,73.19,73.09,73.15,25117.0,64.3125,64.3213,64.2334,64.2861,25117.0
2017-04-20 11:50:00,73.15,73.19,73.11,73.18,11700.0,64.2861,64.3213,64.251,64.3125,11700.0
2017-04-20 12:00:00,73.19,73.2,73.12,73.19,31448.0,64.3213,64.33,64.2597,64.3213,31448.0
2017-04-20 12:10:00,73.2,73.28,73.2,73.26,33538.0,64.33,64.4004,64.33,64.3828,33538.0
2017-04-20 12:20:00,73.26,73.28,73.23,73.23,22658.0,64.3828,64.4004,64.3564,64.3564,22658.0
2017-04-20 12:30:00,73.24,73.28,73.21,73.25,11036.0,64.3652,64.4004,64.3388,64.374,11036.0
2017-04-20 12:40:00,73.25,73.31,73.25,73.28,13115.0,64.374,64.4267,64.374,64.4004,13115.0
2017-04-20 12:50:00,73.28,73.3,73.27,73.27,16587.0,64.4004,64.4179,64.3916,64.3916,16587.0
2017-04-20 13:00:00,73.27,73.31,73.26,73.27,11296.0,64.3916,64.4267,64.3828,64.3916,11296.0
2017-04-20 13:10:00,73.26,73.29,73.25,73.25,23836.0,64.3828,64.4091,64.374,64.374,23836.0
2017-04-20 13:20:00,73.26,73.29,73.23,73.25,17032.0,64.3828,64.4091,64.3564,64.374,17032.0
2017-04-20 13:30:00,73.25,73.34,73.24,73.33,14901.0,64.374,64.4531,64.3652,64.4443,14901.0
2017-04-20 13:40:00,73.33,73.39,73.33,73.39,16167.0,64.4443,64.497,64.4443,64.497,16167.0
2017-04-20 13:50:00,73.39,73.48,73.39,73.44,17673.0,64.497,64.5761,64.497,64.541,17673.0
2017-04-20 14:00:00,73.45,73.49,73.38,73.39,43693.0,64.5498,64.5849,64.4882,64.497,43693.0
2017-04-20 14:10:00,73.4,73.4,73.34,73.38,23470.0,64.5058,64.5058,64.4531,64.4882,23470.0
2017-04-20 14:20:00,73.38,73.43,73.37,73.42,24980.0,64.4882,64.5322,64.4794,64.5234,24980.0
2017-04-20 14:30:00,73.42,73.42,73.34,73.36,37134.0,64.5234,64.5234,64.4531,64.4707,37134.0
2017-04-20 14:40:00,73.36,73.41,73.36,73.41,27830.0,64.4707,64.5146,64.4707,64.5146,27830.0
2017-04-20 14:50:00,73.4,73.41,73.34,73.34,15942.0,64.5058,64.5146,64.4531,64.4531,15942.0
2017-04-20 15:00:00,73.34,73.39,73.28,73.39,36034.0,64.4531,64.497,64.4004,64.497,36034.0
2017-04-20 15:10:00,73.38,73.43,73.38,73.4,55456.0,64.4882,64.5322,64.4882,64.5058,55456.0
2017-04-20 15:20:00,73.4,73.41,73.29,73.32,185794.0,64.5058,64.5146,64.4091,64.4355,185794.0
2017-04-20 15:30:00,73.31,73.37,73.31,73.34,40637.0,64.4267,64.4794,64.4267,64.4531,40637.0
2017-04-20 15:40:00,73.35,73.39,73.29,73.31,291498.0,64.4619,64.497,64.4091,64.4267,291498.0
2017-04-20 15:50:00,73.31,73.35,73.25,73.29,278797.0,64.4267,64.4619,64.374,64.4091,278797.0
2017-04-21 09:30:00,73.14,73.3,72.96,73.08,158272.0,64.2773,64.4179,64.1191,64.2246,158272.0
2017-04-21 09:40:00,73.05,73.27,73.05,73.2,28378.0,64.1982,64.3916,64.1982,64.33,28378.0
2017-04-21 09:50:00,73.2,73.29,73.17,73.29,31439.0,64.33,64.4091,64.3037,64.4091,31439.0
2017-04-21 10:00:00,73.28,73.34,73.25,73.3,28936.0,64.4004,64.4531,64.374,64.4179,28936.0
2017-04-21 10:10:00,73.31,73.31,73.21,73.24,25062.0,64.4267,64.4267,64.3388,64.3652,25062.0
2017-04-21 10:20:00,73.25,73.29,73.15,73.15,21801.0,64.374,64.4091,64.2861,64.2861,21801.0
2017-04-21 10:30:00,73.15,73.16,73.01,73.01,63521.0,64.2861,64.2949,64.1631,64.1631,63521.0
2017-04-21 10:40:00,73.01,73.03,72.92,72.92,76705.0,64.1631,64.1806,64.084,64.084,76705.0
2017-04-21 10:50:00,72.93,72.98,72.92,72.96,27584.0,64.0928,64.1367,64.084,64.1191,27584.0
2017-04-21 11:00:00,72.96,72.96,72.75,72.77,61204.0,64.1191,64.1191,63.9346,63.9522,61204.0
2017-04-21 11:10:00,72.77,72.8,72.67,72.71,55833.0,63.9522,63.9785,63.8643,63.8994,55833.0
2017-04-21 11:20:00,72.71,72.72,72.62,72.63,49357.0,63.8994,63.9082,63.8203,63.8291,49357.0
2017-04-21 11:30:00,72.64,72.75,72.63,72.68,46818.0,63.8379,63.9346,63.8291,63.8731,46818.0
2017-04-21 11:40:00,72.67,72.7,72.62,72.65,27041.0,63.8643,63.8906,63.8203,63.8467,27041.0
2017-04-21 11:50:00,72.66,72.74,72.65,72.72,26864.0,63.8555,63.9258,63.8467,63.9082,26864.0
2017-04-21 12:00:00,72.73,72.73,72.59,72.65,42168.0,63.917,63.917,63.794,63.8467,42168.0
2017-04-21 12:10:00,72.64,72.66,72.58,72.61,32210.0,63.8379,63.8555,63.7852,63.8115,32210.0
2017-04-21 12:20:00,72.61,72.64,72.6,72.61,21043.0,63.8115,63.8379,63.8028,63.8115,21043.0
2017-04-21 12:30:00,72.62,72.63,72.57,72.63,26446.0,63.8203,63.8291,63.7764,63.8291,26446.0
2017-04-21 12:40:00,72.63,72.64,72.46,72.48,73481.0,63.8291,63.8379,63.6797,63.6973,73481.0
2017-04-21 12:50:00,72.48,72.48,72.38,72.39,27847.0,63.6973,63.6973,63.6094,63.6182,27847.0
2017-04-21 13:00:00,72.39,72.44,72.34,72.37,49959.0,63.6182,63.6621,63.5743,63.6006,49959.0
2017-04-21 13:10:00,72.37,72.38,72.15,72.18,111805.0,63.6006,63.6094,63.4073,63.4336,111805.0
2017-04-21 13:20:00,72.18,72.23,72.17,72.19,35570.0,63.4336,63.4776,63.4249,63.4424,35570.0
2017-04-21 13:30:00,72.19,72.23,72.07,72.1,88330.0,63.4424,63.4776,63.337,63.3633,88330.0
2017-04-21 13:40:00,72.1,72.11,72.01,72.06,61877.0,63.3633,63.3721,63.2842,63.3282,61877.0
2017-04-21 13:50:00,72.06,72.06,71.94,71.97,163382.0,63.3282,63.3282,63.2227,63.2491,163382.0
2017-04-21 14:00:00,71.97,72.01,71.95,71.98,149011.0,63.2491,63.2842,63.2315,63.2579,149011.0
2017-04-21 14:10:00,71.98,72.01,71.81,71.81,43947.0,63.2579,63.2842,63.1085,63.1085,43947.0
2017-04-21 14:20:00,71.81,72.0,71.81,71.96,104493.0,63.1085,63.2755,63.1085,63.2403,104493.0
2017-04-21 14:30:00,71.97,72.0,71.94,71.96,61874.0,63.2491,63.2755,63.2227,63.2403,61874.0
2017-04-21 14:40:00,71.95,71.96,71.87,71.87,45775.0,63.2315,63.2403,63.1612,63.1612,45775.0
2017-04-21 14:50:00,71.88,71.9,71.8,71.9,59858.0,63.17,63.1876,63.0997,63.1876,59858.0
2017-04-21 15:00:00,71.9,71.93,71.79,71.84,54223.0,63.1876,63.2139,63.0909,63.1348,54223.0
2017-04-21 15:10:00,71.84,71.86,71.81,71.81,47652.0,63.1348,63.1524,63.1085,63.1085,47652.0
2017-04-21 15:20:00,71.81,71.87,71.8,71.84,63472.0,63.1085,63.1612,63.0997,63.1348,63472.0
2017-04-21 15:30:00,71.84,71.91,71.84,71.91,75676.0,63.1348,63.1964,63.1348,63.1964,75676.0
2017-04-21 15:40:00,71.91,71.97,71.9,71.95,104355.0,63.1964,63.2491,63.1876,63.2315,104355.0
2017-04-21 15:50:00,71.95,71.96,71.84,71.86,295571.0,63.2315,63.2403,63.1348,63.1524,295571.0
2017-04-24 09:30:00,73.12,73.2,72.31,72.48,64105.0,64.2597,64.33,63.5479,63.6973,64105.0
2017-04-24 09:40:00,72.48,72.74,72.48,72.66,46660.0,63.6973,63.9258,63.6973,63.8555,46660.0
2017-04-24 09:50:00,72.66,72.68,72.51,72.63,54722.0,63.8555,63.8731,63.7237,63.8291,54722.0
2017-04-24 10:00:00,72.64,72.7,72.6,72.61,45073.0,63.8379,63.8906,63.8028,63.8115,45073.0
2017-04-24 10:10:00,72.61,72.66,72.53,72.65,46025.0,63.8115,63.8555,63.7412,63.8467,46025.0
2017-04-24 10:20:00,72.65,72.76,72.64,72.7,33304.0,63.8467,63.9434,63.8379,63.8906,33304.0
2017-04-24 10:30:00,72.7,72.7,72.46,72.54,69809.0,63.8906,63.8906,63.6797,63.75,69809.0
2017-04-24 10:40:00,72.53,72.6,72.5,72.54,32844.0,63.7412,63.8028,63.7149,63.75,32844.0
2017-04-24 10:50:00,72.53,72.55,72.49,72.49,26187.0,63.7412,63.7588,63.7061,63.7061,26187.0
2017-04-24 11:00:00,72.5,72.5,72.38,72.5,54693.0,63.7149,63.7149,63.6094,63.7149,54693.0
2017-04-24 11:10:00,72.5,72.53,72.38,72.39,27632.0,63.7149,63.7412,63.6094,63.6182,27632.0
2017-04-24 11:20:00,72.39,72.43,72.36,72.41,27490.0,63.6182,63.6534,63.5918,63.6358,27490.0
2017-04-24 11:30:00,72.41,72.41,72.33,72.38,25910.0,63.6358,63.6358,63.5655,63.6094,25910.0
2017-04-24 11:40:00,72.38,72.38,72.3,72.33,32807.0,63.6094,63.6094,63.5391,63.5655,32807.0
2017-04-24 11:50:00,72.33,72.38,72.3,72.33,23226.0,63.5655,63.6094,63.5391,63.5655,23226.0
2017-04-24 12:00:00,72.33,72.41,72.33,72.36,30684.0,63.5655,63.6358,63.5655,63.5918,30684.0
2017-04-24 12:10:00,72.36,72.41,72.36,72.37,15480.0,63.5918,63.6358,63.5918,63.6006,15480.0
2017-04-24 12:20:00,72.38,72.46,72.37,72.43,23762.0,63.6094,63.6797,63.6006,63.6534,23762.0
2017-04-24 12:30:00,72.43,72.48,72.41,72.47,20146.0,63.6534,63.6973,63.6358,63.6885,20146.0
2017-04-24 12:40:00,72.47,72.51,72.46,72.48,14135.0,63.6885,63.7237,63.6797,63.6973,14135.0
2017-04-24 12:50:00,72.48,72.51,72.47,72.51,21963.0,63.6973,63.7237,63.6885,63.7237,21963.0
2017-04-24 13:00:00,72.51,72.56,72.5,72.54,15708.0,63.7237,63.7676,63.7149,63.75,15708.0
2017-04-24 13:10:00,72.54,72.57,72.52,72.57,26508.0,63.75,63.7764,63.7324,63.7764,26508.0
2017-04-24 13:20:00,72.57,72.61,72.56,72.58,28321.0,63.7764,63.8115,63.7676,63.7852,28321.0
2017-04-24 13:30:00,72.59,72.61,72.58,72.6,23798.0,63.794,63.8115,63.7852,63.8028,23798.0
2017-04-24 13:40:00,72.59,72.61,72.57,72.58,31848.0,63.794,63.8115,63.7764,63.7852,31848.0
2017-04-24 13:50:00,72.57,72.58,72.53,72.56,48595.0,63.7764,63.7852,63.7412,63.7676,48595.0
2017-04-24 14:00:00,72.56,72.57,72.53,72.56,56755.0,63.7676,63.7764,63.7412,63.7676,56755.0
2017-04-24 14:10:00,72.56,72.73,72.56,72.72,62654.0,63.7676,63.917,63.7676,63.9082,62654.0
2017-04-24 14:20:00,72.73,72.76,72.72,72.75,37570.0,63.917,63.9434,63.9082,63.9346,37570.0
2017-04-24 14:30:00,72.75,72.8,72.75,72.76,38216.0,63.9346,63.9785,63.9346,63.9434,38216.0
2017-04-24 14:40:00,72.76,72.82,72.75,72.81,30814.0,63.9434,63.9961,63.9346,63.9873,30814.0
2017-04-24 14:50:00,72.81,72.84,72.78,72.79,33487.0,63.9873,64.0137,63.9609,63.9697,33487.0
2017-04-24 15:00:00,72.79,72.92,72.79,72.92,40250.0,63.9697,64.084,63.9697,64.084,40250.0
2017-04-24 15:10:00,72.92,72.98,72.91,72.97,41636.0,64.084,64.1367,64.0752,64.1279,41636.0
2017-04-24 15:20:00,72.96,73.02,72.96,72.99,52437.0,64.1191,64.1719,64.1191,64.1455,52437.0
2017-04-24 15:30:00,72.99,73.03,72.96,73.02,61133.0,64.1455,64.1806,64.1191,64.1719,61133.0
2017-04-24 15:40:00,73.02,73.05,72.95,73.01,92718.0,64.1719,64.1982,64.1103,64.1631,92718.0
2017-04-24 15:50:00,73.0,73.08,72.91,73.03,222230.0,64.1543,64.2246,64.0752,64.1806,222230.0
2017-04-25 09:30:00,73.4,73.49,73.25,73.34,27489.0,64.5058,64.5849,64.374,64.4531,27489.0
2017-04-25 09:40:00,73.36,73.37,73.23,73.23,17868.0,64.4707,64.4794,64.3564,64.3564,17868.0
2017-04-25 09:50:00,73.23,73.28,73.2,73.26,14841.0,64.3564,64.4004,64.33,64.3828,14841.0
2017-04-25 10:00:00,73.27,73.35,73.23,73.34,34616.0,64.3916,64.4619,64.3564,64.4531,34616.0
2017-04-25 10:10:00,73.34,73.34,73.2,73.2,21073.0,64.4531,64.4531,64.33,64.33,21073.0
2017-04-25 10:20:00,73.19,73.24,73.18,73.21,13620.0,64.3213,64.3652,64.3125,64.3388,13620.0
2017-04-25 10:30:00,73.22,73.27,73.19,73.26,22720.0,64.3476,64.3916,64.3213,64.3828,22720.0
2017-04-25 10:40:00,73.26,73.26,73.15,73.17,17491.0,64.3828,64.3828,64.2861,64.3037,17491.0
2017-04-25 10:50:00,73.17,73.32,73.17,73.29,30518.0,64.3037,64.4355,64.3037,64.4091,30518.0
2017-04-25 11:00:00,73.29,73.31,73.24,73.29,15837.0,64.4091,64.4267,64.3652,64.4091,15837.0
2017-04-25 11:10:00,73.29,73.32,73.26,73.31,24352.0,64.4091,64.4355,64.3828,64.4267,24352.0
2017-04-25 11:20:00,73.31,73.32,73.24,73.25,15360.0,64.4267,64.4355,64.3652,64.374,15360.0
2017-04-25 11:30:00,73.25,73.29,73.22,73.24,32020.0,64.374,64.4091,64.3476,64.3652,32020.0
2017-04-25 11:40:00,73.25,73.25,73.2,73.22,13120.0,64.374,64.374,64.33,64.3476,13120.0
2017-04-25 11:50:00,73.23,73.24,73.18,73.2,17703.0,64.3564,64.3652,64.3125,64.33,17703.0
2017-04-25 12:00:00,73.2,73.23,73.18,73.19,12143.0,64.33,64.3564,64.3125,64.3213,12143.0
2017-04-25 12:10:00,73.19,73.26,73.18,73.24,35505.0,64.3213,64.3828,64.3125,64.3652,35505.0
2017-04-25 12:20:00,73.25,73.25,73.18,73.19,15181.0,64.374,64.374,64.3125,64.3213,15181.0
2017-04-25 12:30:00,73.19,73.19,73.08,73.11,10330.0,64.3213,64.3213,64.2246,64.251,10330.0
2017-04-25 12:40:00,73.1,73.13,73.1,73.11,10761.0,64.2422,64.2685,64.2422,64.251,10761.0
2017-04-25 12:50:00,73.1,73.15,73.09,73.12,14224.0,64.2422,64.2861,64.2334,64.2597,14224.0
2017-04-25 13:00:00,73.11,73.23,73.11,73.23,15983.0,64.251,64.3564,64.251,64.3564,15983.0
2017-04-25 13:10:00,73.23,73.27,73.22,73.25,14419.0,64.3564,64.3916,64.3476,64.374,14419.0
2017-04-25 13:20:00,73.26,73.27,73.24,73.24,12226.0,64.3828,64.3916,64.3652,64.3652,12226.0
2017-04-25 13:30:00,73.25,73.26,73.23,73.24,10187.0,64.374,64.3828,64.3564,64.3652,10187.0
2017-04-25 13:40:00,73.24,73.3,73.24,73.29,14312.0,64.3652,64.4179,64.3652,64.4091,14312.0
2017-04-25 13:50:00,73.29,73.33,73.29,73.31,15206.0,64.4091,64.4443,64.4091,64.4267,15206.0
2017-04-25 14:00:00,73.31,73.33,73.3,73.33,22807.0,64.4267,64.4443,64.4179,64.4443,22807.0
2017-04-25 14:10:00,73.33,73.35,73.31,73.33,35518.0,64.4443,64.4619,64.4267,64.4443,35518.0
2017-04-25 14:20:00,73.32,73.33,73.3,73.3,34634.0,64.4355,64.4443,64.4179,64.4179,34634.0
2017-04-25 14:30:00,73.31,73.36,73.3,73.34,38742.0,64.4267,64.4707,64.4179,64.4531,38742.0
2017-04-25 14:40:00,73.34,73.35,73.31,73.31,27572.0,64.4531,64.4619,64.4267,64.4267,27572.0
2017-04-25 14:50:00,73.32,73.33,73.24,73.25,26389.0,64.4355,64.4443,64.3652,64.374,26389.0
2017-04-25 15:00:00,73.26,73.36,73.24,73.31,34816.0,64.3828,64.4707,64.3652,64.4267,34816.0
2017-04-25 15:10:00,73.31,73.33,73.24,73.28,27871.0,64.4267,64.4443,64.3652,64.4004,27871.0
2017-04-25 15:20:00,73.29,73.3,73.24,73.25,51499.0,64.4091,64.4179,64.3652,64.374,51499.0
2017-04-25 15:30:00,73.25,73.28,73.24,73.25,31203.0,64.374,64.4004,64.3652,64.374,31203.0
2017-04-25 15:40:00,73.24,73.25,73.02,73.09,202218.0,64.3652,64.374,64.1719,64.2334,202218.0
2017-04-25 15:50:00,73.1,73.17,73.04,73.06,257221.0,64.2422,64.3037,64.1894,64.207,257221.0
2017-04-26 09:30:00,73.1,73.1,72.86,72.99,35988.0,64.2422,64.2422,64.0312,64.1455,35988.0
2017-04-26 09:40:00,72.99,73.02,72.91,72.97,34855.0,64.1455,64.1719,64.0752,64.1279,34855.0
2017-04-26 09:50:00,72.99,73.05,72.87,73.05,47922.0,64.1455,64.1982,64.04,64.1982,47922.0
2017-04-26 10:00:00,73.04,73.19,73.01,73.18,38688.0,64.1894,64.3213,64.1631,64.3125,38688.0
2017-04-26 10:10:00,73.17,73.17,73.09,73.16,27779.0,64.3037,64.3037,64.2334,64.2949,27779.0
2017-04-26 10:20:00,73.17,73.18,73.09,73.11,18388.0,64.3037,64.3125,64.2334,64.251,18388.0
2017-04-26 10:30:00,73.11,73.15,73.01,73.02,48102.0,64.251,64.2861,64.1631,64.1719,48102.0
2017-04-26 10:40:00,73.02,73.04,72.95,73.04,59071.0,64.1719,64.1894,64.1103,64.1894,59071.0
2017-04-26 10:50:00,73.04,73.09,73.02,73.06,25090.0,64.1894,64.2334,64.1719,64.207,25090.0
2017-04-26 11:00:00,73.06,73.07,72.99,73.0,35479.0,64.207,64.2158,64.1455,64.1543,35479.0
2017-04-26 11:10:00,73.0,73.03,72.95,72.98,28986.0,64.1543,64.1806,64.1103,64.1367,28986.0
2017-04-26 11:20:00,72.99,73.08,72.96,73.04,89135.0,64.1455,64.2246,64.1191,64.1894,89135.0
2017-04-26 11:30:00,73.05,73.24,73.05,73.14,32270.0,64.1982,64.3652,64.1982,64.2773,32270.0
2017-04-26 11:40:00,73.15,73.15,73.03,73.03,57561.0,64.2861,64.2861,64.1806,64.1806,57561.0
2017-04-26 11:50:00,73.04,73.08,73.0,73.02,42491.0,64.1894,64.2246,64.1543,64.1719,42491.0
2017-04-26 12:00:00,73.03,73.08,73.01,73.05,34546.0,64.1806,64.2246,64.1631,64.1982,34546.0
2017-04-26 12:10:00,73.05,73.18,73.03,73.18,124474.0,64.1982,64.3125,64.1806,64.3125,124474.0
2017-04-26 12:20:00,73.18,73.2,73.12,73.14,19845.0,64.3125,64.33,64.2597,64.2773,19845.0
2017-04-26 12:30:00,73.13,73.15,73.1,73.11,25132.0,64.2685,64.2861,64.2422,64.251,25132.0
2017-04-26 12:40:00,73.11,73.16,73.1,73.14,25950.0,64.251,64.2949,64.2422,64.2773,25950.0
2017-04-26 12:50:00,73.14,73.35,73.14,73.33,18287.0,64.2773,64.4619,64.2773,64.4443,18287.0
2017-04-26 13:00:00,73.32,73.33,73.26,73.33,16697.0,64.4355,64.4443,64.3828,64.4443,16697.0
2017-04-26 13:10:00,73.33,73.36,73.32,73.36,13873.0,64.4443,64.4707,64.4355,64.4707,13873.0
2017-04-26 13:20:00,73.37,73.38,73.32,73.32,15905.0,64.4794,64.4882,64.4355,64.4355,15905.0
2017-04-26 13:30:00,73.33,73.34,73.24,73.34,14583.0,64.4443,64.4531,64.3652,64.4531,14583.0
2017-04-26 13:40:00,73.33,73.38,73.1,73.19,33359.0,64.4443,64.4882,64.2422,64.3213,33359.0
2017-04-26 13:50:00,73.17,73.27,73.16,73.19,15117.0,64.3037,64.3916,64.2949,64.3213,15117.0
2017-04-26 14:00:00,73.19,73.19,73.11,73.19,20925.0,64.3213,64.3213,64.251,64.3213,20925.0
2017-04-26 14:10:00,73.18,73.25,73.18,73.23,33890.0,64.3125,64.374,64.3125,64.3564,33890.0
2017-04-26 14:20:00,73.23,73.49,73.22,73.48,90650.0,64.3564,64.5849,64.3476,64.5761,90650.0
2017-04-26 14:30:00,73.48,73.58,73.46,73.56,70504.0,64.5761,64.664,64.5585,64.6464,70504.0
2017-04-26 14:40:00,73.56,73.66,73.54,73.66,68747.0,64.6464,64.7343,64.6288,64.7343,68747.0
2017-04-26 14:50:00,73.65,73.66,73.6,73.61,58053.0,64.7255,64.7343,64.6816,64.6904,58053.0
2017-04-26 15:00:00,73.6,73.61,73.53,73.56,113860.0,64.6816,64.6904,64.6201,64.6464,113860.0
2017-04-26 15:10:00,73.56,73.57,73.54,73.55,33281.0,64.6464,64.6552,64.6288,64.6376,33281.0
2017-04-26 15:20:00,73.55,73.64,73.53,73.61,96037.0,64.6376,64.7167,64.6201,64.6904,96037.0
2017-04-26 15:30:00,73.61,73.61,73.48,73.5,183681.0,64.6904,64.6904,64.5761,64.5937,183681.0
2017-04-26 15:40:00,73.5,73.51,73.41,73.41,103384.0,64.5937,64.6025,64.5146,64.5146,103384.0
2017-04-26 15:50:00,73.4,73.49,73.3,73.44,197462.0,64.5058,64.5849,64.4179,64.541,197462.0
2017-04-27 09:30:00,73.56,74.64,73.5,74.52,73394.0,64.6464,65.5956,64.5937,65.4901,73394.0
2017-04-27 09:40:00,74.54,74.64,74.37,74.44,73703.0,65.5077,65.5956,65.3583,65.4198,73703.0
2017-04-27 09:50:00,74.44,74.44,74.12,74.22,74029.0,65.4198,65.4198,65.1386,65.2264,74029.0
2017-04-27 10:00:00,74.21,74.24,74.1,74.12,44652.0,65.2177,65.244,65.121,65.1386,44652.0
2017-04-27 10:10:00,74.12,74.81,74.02,74.81,83035.0,65.1386,65.745,65.0507,65.745,83035.0
2017-04-27 10:20:00,74.81,74.82,74.55,74.65,50883.0,65.745,65.7537,65.5165,65.6043,50883.0
2017-04-27 10:30:00,74.66,74.71,74.56,74.57,29654.0,65.6131,65.6571,65.5253,65.534,29654.0
2017-04-27 10:40:00,74.58,74.59,74.3,74.3,24650.0,65.5428,65.5516,65.2968,65.2968,24650.0
2017-04-27 10:50:00,74.29,74.33,74.06,74.19,44004.0,65.288,65.3231,65.0858,65.2001,44004.0
2017-04-27 11:00:00,74.17,74.26,74.08,74.2,50595.0,65.1825,65.2616,65.1034,65.2089,50595.0
2017-04-27 11:10:00,74.2,74.22,74.09,74.19,51987.0,65.2089,65.2264,65.1122,65.2001,51987.0
2017-04-27 11:20:00,74.2,74.22,73.93,73.99,45970.0,65.2089,65.2264,64.9716,65.0243,45970.0
2017-04-27 11:30:00,73.99,74.11,73.96,73.99,33917.0,65.0243,65.1298,64.998,65.0243,33917.0
2017-04-27 11:40:00,74.0,74.04,73.96,74.0,24297.0,65.0331,65.0683,64.998,65.0331,24297.0
2017-04-27 11:50:00,74.0,74.04,73.98,74.01,27182.0,65.0331,65.0683,65.0155,65.0419,27182.0
2017-04-27 12:00:00,74.02,74.07,74.0,74.05,29708.0,65.0507,65.0946,65.0331,65.077,29708.0
2017-04-27 12:10:00,74.05,74.11,74.05,74.1,16641.0,65.077,65.1298,65.077,65.121,16641.0
2017-04-27 12:20:00,74.1,74.15,74.08,74.08,17813.0,65.121,65.1649,65.1034,65.1034,17813.0
2017-04-27 12:30:00,74.07,74.09,73.95,73.99,24897.0,65.0946,65.1122,64.9892,65.0243,24897.0
2017-04-27 12:40:00,73.99,74.03,73.95,73.99,18213.0,65.0243,65.0595,64.9892,65.0243,18213.0
2017-04-27 12:50:00,74.0,74.13,73.99,74.08,30032.0,65.0331,65.1474,65.0243,65.1034,30032.0
2017-04-27 13:00:00,74.08,74.16,74.05,74.14,18568.0,65.1034,65.1737,65.077,65.1561,18568.0
2017-04-27 13:10:00,74.14,74.15,74.11,74.15,21007.0,65.1561,65.1649,65.1298,65.1649,21007.0
2017-04-27 13:20:00,74.15,74.2,74.11,74.2,24223.0,65.1649,65.2089,65.1298,65.2089,24223.0
2017-04-27 13:30:00,74.2,74.2,74.14,74.19,18645.0,65.2089,65.2089,65.1561,65.2001,18645.0
2017-04-27 13:40:00,74.2,74.25,74.17,74.24,17817.0,65.2089,65.2528,65.1825,65.244,17817.0
2017-04-27 13:50:00,74.24,74.34,74.24,74.26,26783.0,65.244,65.3319,65.244,65.2616,26783.0
2017-04-27 14:00:00,74.26,74.29,74.21,74.25,21287.0,65.2616,65.288,65.2177,65.2528,21287.0
2017-04-27 14:10:00,74.24,74.28,74.22,74.27,17842.0,65.244,65.2792,65.2264,65.2704,17842.0
2017-04-27 14:20:00,74.27,74.28,74.23,74.27,16941.0,65.2704,65.2792,65.2352,65.2704,16941.0
2017-04-27 14:30:00,74.27,74.33,74.27,74.33,24173.0,65.2704,65.3231,65.2704,65.3231,24173.0
2017-04-27 14:40:00,74.33,74.44,74.33,74.42,26593.0,65.3231,65.4198,65.3231,65.4022,26593.0
2017-04-27 14:50:00,74.43,74.44,74.34,74.39,24176.0,65.411,65.4198,65.3319,65.3759,24176.0
2017-04-27 15:00:00,74.38,74.38,74.25,74.29,40112.0,65.3671,65.3671,65.2528,65.288,40112.0
2017-04-27 15:10:00,74.29,74.39,74.29,74.36,36924.0,65.288,65.3759,65.288,65.3495,36924.0
2017-04-27 15:20:00,74.35,74.4,74.3,74.34,34213.0,65.3407,65.3846,65.2968,65.3319,34213.0
2017-04-27 15:30:00,74.34,74.35,74.25,74.27,46750.0,65.3319,65.3407,65.2528,65.2704,46750.0
2017-04-27 15:40:00,74.27,74.28,74.14,74.18,70033.0,65.2704,65.2792,65.1561,65.1913,70033.0
2017-04-27 15:50:00,74.17,74.38,74.17,74.28,326236.0,65.1825,65.3671,65.1825,65.2792,326236.0
2017-04-28 09:30:00,74.35,74.35,74.1,74.26,33357.0,65.3407,65.3407,65.121,65.2616,33357.0
2017-04-28 09:40:00,74.27,74.41,74.07,74.18,38502.0,65.2704,65.3934,65.0946,65.1913,38502.0
2017-04-28 09:50:00,74.15,74.41,74.15,74.39,29353.0,65.1649,65.3934,65.1649,65.3759,29353.0
2017-04-28 10:00:00,74.38,74.39,74.29,74.38,34188.0,65.3671,65.3759,65.288,65.3671,34188.0
2017-04-28 10:10:00,74.38,74.47,74.33,74.39,129458.0,65.3671,65.4462,65.3231,65.3759,129458.0
2017-04-28 10:20:00,74.36,74.38,74.28,74.34,29260.0,65.3495,65.3671,65.2792,65.3319,29260.0
2017-04-28 10:30:00,74.34,74.36,74.27,74.29,43715.0,65.3319,65.3495,65.2704,65.288,43715.0
2017-04-28 10:40:00,74.3,74.33,74.21,74.32,57898.0,65.2968,65.3231,65.2177,65.3143,57898.0
2017-04-28 10:50:00,74.33,74.45,74.32,74.45,31879.0,65.3231,65.4286,65.3143,65.4286,31879.0
2017-04-28 11:00:00,74.45,74.49,74.37,74.39,21012.0,65.4286,65.4637,65.3583,65.3759,21012.0
2017-04-28 11:10:00,74.39,74.43,74.34,74.38,19966.0,65.3759,65.411,65.3319,65.3671,19966.0
2017-04-28 11:20:00,74.39,74.47,74.37,74.46,23460.0,65.3759,65.4462,65.3583,65.4374,23460.0
2017-04-28 11:30:00,74.46,74.46,74.38,74.39,24993.0,65.4374,65.4374,65.3671,65.3759,24993.0
2017-04-28 11:40:00,74.4,74.45,74.38,74.45,22220.0,65.3846,65.4286,65.3671,65.4286,22220.0
2017-04-28 11:50:00,74.45,74.53,74.44,74.51,20768.0,65.4286,65.4989,65.4198,65.4813,20768.0
2017-04-28 12:00:00,74.51,74.54,74.5,74.52,28548.0,65.4813,65.5077,65.4725,65.4901,28548.0
2017-04-28 12:10:00,74.53,74.54,74.45,74.46,20946.0,65.4989,65.5077,65.4286,65.4374,20946.0
2017-04-28 12:20:00,74.46,74.52,74.46,74.5,14876.0,65.4374,65.4901,65.4374,65.4725,14876.0
2017-04-28 12:30:00,74.49,74.49,74.4,74.4,11823.0,65.4637,65.4637,65.3846,65.3846,11823.0
2017-04-28 12:40:00,74.41,74.43,74.3,74.3,22977.0,65.3934,65.411,65.2968,65.2968,22977.0
2017-04-28 12:50:00,74.3,74.3,74.26,74.26,17937.0,65.2968,65.2968,65.2616,65.2616,17937.0
2017-04-28 13:00:00,74.26,74.29,74.22,74.22,23985.0,65.2616,65.288,65.2264,65.2264,23985.0
2017-04-28 13:10:00,74.23,74.23,74.18,74.19,22954.0,65.2352,65.2352,65.1913,65.2001,22954.0
2017-04-28 13:20:00,74.2,74.25,74.18,74.2,25923.0,65.2089,65.2528,65.1913,65.2089,25923.0
2017-04-28 13:30:00,74.2,74.24,74.17,74.21,16074.0,65.2089,65.244,65.1825,65.2177,16074.0
2017-04-28 13:40:00,74.21,74.21,74.1,74.12,19845.0,65.2177,65.2177,65.121,65.1386,19845.0
2017-04-28 13:50:00,74.13,74.2,74.12,74.15,66082.0,65.1474,65.2089,65.1386,65.1649,66082.0
2017-04-28 14:00:00,74.14,74.19,74.1,74.17,17275.0,65.1561,65.2001,65.121,65.1825,17275.0
2017-04-28 14:10:00,74.17,74.22,74.13,74.21,17262.0,65.1825,65.2264,65.1474,65.2177,17262.0
2017-04-28 14:20:00,74.21,74.24,74.19,74.24,19915.0,65.2177,65.244,65.2001,65.244,19915.0
2017-04-28 14:30:00,74.23,74.33,74.23,74.33,33703.0,65.2352,65.3231,65.2352,65.3231,33703.0
2017-04-28 14:40:00,74.33,74.33,74.25,74.28,19942.0,65.3231,65.3231,65.2528,65.2792,19942.0
2017-04-28 14:50:00,74.28,74.28,74.23,74.24,14815.0,65.2792,65.2792,65.2352,65.244,14815.0
2017-04-28 15:00:00,74.24,74.26,74.21,74.25,19162.0,65.244,65.2616,65.2177,65.2528,19162.0
2017-04-28 15:10:00,74.26,74.28,74.23,74.27,15471.0,65.2616,65.2792,65.2352,65.2704,15471.0
2017-04-28 15:20:00,74.26,74.26,74.18,74.18,19791.0,65.2616,65.2616,65.1913,65.1913,19791.0
2017-04-28 15:30:00,74.19,74.26,74.18,74.2,59364.0,65.2001,65.2616,65.1913,65.2089,59364.0
2017-04-28 15:40:00,74.2,74.21,74.06,74.12,77890.0,65.2089,65.2177,65.0858,65.1386,77890.0
2017-04-28 15:50:00,74.12,74.18,74.11,74.13,170570.0,65.1386,65.1913,65.1298,65.1474,170570.0
2017-05-01 09:30:00,74.37,74.48,74.13,74.16,22139.0,65.3583,65.4549,65.1474,65.1737,22139.0
2017-05-01 09:40:00,74.16,74.17,73.95,73.96,15937.0,65.1737,65.1825,64.9892,64.998,15937.0
2017-05-01 09:50:00,73.97,74.07,73.96,73.96,30280.0,65.0067,65.0946,64.998,64.998,30280.0
2017-05-01 10:00:00,73.95,73.98,73.9,73.91,31920.0,64.9892,65.0155,64.9452,64.954,31920.0
2017-05-01 10:10:00,73.9,73.91,73.75,73.79,41720.0,64.9452,64.954,64.8134,64.8486,41720.0
2017-05-01 10:20:00,73.79,73.8,73.73,73.77,36685.0,64.8486,64.8573,64.7958,64.831,36685.0
2017-05-01 10:30:00,73.77,73.86,73.77,73.83,42854.0,64.831,64.9101,64.831,64.8837,42854.0
2017-05-01 10:40:00,73.83,73.91,73.83,73.9,42315.0,64.8837,64.954,64.8837,64.9452,42315.0
2017-05-01 10:50:00,73.91,73.96,73.89,73.95,55896.0,64.954,64.998,64.9364,64.9892,55896.0
2017-05-01 11:00:00,73.95,73.98,73.93,73.98,28072.0,64.9892,65.0155,64.9716,65.0155,28072.0
2017-05-01 11:10:00,73.98,74.01,73.91,73.93,43296.0,65.0155,65.0419,64.954,64.9716,43296.0
2017-05-01 11:20:00,73.93,74.01,73.93,73.95,19955.0,64.9716,65.0419,64.9716,64.9892,19955.0
2017-05-01 11:30:00,73.95,74.07,73.9,74.07,25216.0,64.9892,65.0946,64.9452,65.0946,25216.0
2017-05-01 11:40:00,74.08,74.11,74.08,74.11,22791.0,65.1034,65.1298,65.1034,65.1298,22791.0
2017-05-01 11:50:00,74.1,74.24,74.1,74.22,33449.0,65.121,65.244,65.121,65.2264,33449.0
2017-05-01 12:00:00,74.22,74.31,74.21,74.26,26700.0,65.2264,65.3055,65.2177,65.2616,26700.0
2017-05-01 12:10:00,74.27,74.27,74.17,74.17,31192.0,65.2704,65.2704,65.1825,65.1825,31192.0
2017-05-01 12:20:00,74.17,74.18,74.13,74.17,24841.0,65.1825,65.1913,65.1474,65.1825,24841.0
2017-05-01 12:30:00,74.17,74.17,74.12,74.15,15879.0,65.1825,65.1825,65.1386,65.1649,15879.0
2017-05-01 12:40:00,74.15,74.17,74.11,74.11,15024.0,65.1649,65.1825,65.1298,65.1298,15024.0
2017-05-01 12:50:00,74.12,74.13,73.85,74.0,48805.0,65.1386,65.1474,64.9013,65.0331,48805.0
2017-05-01 13:00:00,74.01,74.08,73.99,74.07,25383.0,65.0419,65.1034,65.0243,65.0946,25383.0
2017-05-01 13:10:00,74.07,74.15,74.04,74.15,17824.0,65.0946,65.1649,65.0683,65.1649,17824.0
2017-05-01 13:20:00,74.15,74.19,74.13,74.17,19447.0,65.1649,65.2001,65.1474,65.1825,19447.0
2017-05-01 13:30:00,74.16,74.19,74.15,74.17,22704.0,65.1737,65.2001,65.1649,65.1825,22704.0
2017-05-01 13:40:00,74.17,74.25,74.16,74.25,18959.0,65.1825,65.2528,65.1737,65.2528,18959.0
2017-05-01 13:50:00,74.25,74.29,74.22,74.29,23952.0,65.2528,65.288,65.2264,65.288,23952.0
2017-05-01 14:00:00,74.3,74.34,74.27,74.31,32595.0,65.2968,65.3319,65.2704,65.3055,32595.0
2017-05-01 14:10:00,74.31,74.32,74.24,74.27,73987.0,65.3055,65.3143,65.244,65.2704,73987.0
2017-05-01 14:20:00,74.28,74.31,74.27,74.31,22799.0,65.2792,65.3055,65.2704,65.3055,22799.0
2017-05-01 14:30:00,74.31,74.35,74.29,74.31,25086.0,65.3055,65.3407,65.288,65.3055,25086.0
2017-05-01 14:40:00,74.31,74.36,74.31,74.31,48316.0,65.3055,65.3495,65.3055,65.3055,48316.0
2017-05-01 14:50:00,74.3,74.32,74.26,74.26,46035.0,65.2968,65.3143,65.2616,65.2616,46035.0
2017-05-01 15:00:00,74.26,74.32,74.25,74.3,54287.0,65.2616,65.3143,65.2528,65.2968,54287.0
2017-05-01 15:10:00,74.29,74.43,74.29,74.42,77574.0,65.288,65.411,65.288,65.4022,77574.0
2017-05-01 15:20:00,74.41,74.45,74.39,74.44,39294.0,65.3934,65.4286,65.3759,65.4198,39294.0
2017-05-01 15:30:00,74.44,74.5,74.42,74.47,71461.0,65.4198,65.4725,65.4022,65.4462,71461.0
2017-05-01 15:40:00,74.47,74.5,74.44,74.44,65173.0,65.4462,65.4725,65.4198,65.4198,65173.0
2017-05-01 15:50:00,74.45,74.45,74.33,74.35,166368.0,65.4286,65.4286,65.3231,65.3407,166368.0
2017-05-02 09:30:00,74.57,74.62,74.29,74.54,26983.0,65.534,65.578,65.288,65.5077,26983.0
2017-05-02 09:40:00,74.54,74.56,74.3,74.31,23920.0,65.5077,65.5253,65.2968,65.3055,23920.0
2017-05-02 09:50:00,74.31,74.34,74.22,74.22,23776.0,65.3055,65.3319,65.2264,65.2264,23776.0
2017-05-02 10:00:00,74.21,74.25,74.09,74.12,48746.0,65.2177,65.2528,65.1122,65.1386,48746.0
2017-05-02 10:10:00,74.11,74.21,74.07,74.21,36418.0,65.1298,65.2177,65.0946,65.2177,36418.0
2017-05-02 10:20:00,74.2,74.22,74.14,74.14,35111.0,65.2089,65.2264,65.1561,65.1561,35111.0
2017-05-02 10:30:00,74.15,74.18,74.11,74.13,49310.0,65.1649,65.1913,65.1298,65.1474,49310.0
2017-05-02 10:40:00,74.12,74.23,74.12,74.22,22833.0,65.1386,65.2352,65.1386,65.2264,22833.0
2017-05-02 10:50:00,74.23,74.36,74.22,74.29,48806.0,65.2352,65.3495,65.2264,65.288,48806.0
2017-05-02 11:00:00,74.29,74.33,74.28,74.28,29414.0,65.288,65.3231,65.2792,65.2792,29414.0
2017-05-02 11:10:00,74.28,74.31,74.27,74.31,25415.0,65.2792,65.3055,65.2704,65.3055,25415.0
2017-05-02 11:20:00,74.3,74.34,74.29,74.31,35291.0,65.2968,65.3319,65.288,65.3055,35291.0
2017-05-02 11:30:00,74.3,74.36,74.3,74.35,26912.0,65.2968,65.3495,65.2968,65.3407,26912.0
2017-05-02 11:40:00,74.35,74.37,74.34,74.34,16483.0,65.3407,65.3583,65.3319,65.3319,16483.0
2017-05-02 11:50:00,74.34,74.35,74.31,74.34,31532.0,65.3319,65.3407,65.3055,65.3319,31532.0
2017-05-02 12:00:00,74.34,74.39,74.34,74.34,31743.0,65.3319,65.3759,65.3319,65.3319,31743.0
2017-05-02 12:10:00,74.34,74.35,74.32,74.32,14497.0,65.3319,65.3407,65.3143,65.3143,14497.0
2017-05-02 12:20:00,74.32,74.33,74.3,74.3,12486.0,65.3143,65.3231,65.2968,65.2968,12486.0
2017-05-02 12:30:00,74.31,74.31,74.26,74.28,23594.0,65.3055,65.3055,65.2616,65.2792,23594.0
2017-05-02 12:40:00,74.29,74.29,74.26,74.29,28889.0,65.288,65.288,65.2616,65.288,28889.0
2017-05-02 12:50:00,74.29,74.3,74.28,74.29,11840.0,65.288,65.2968,65.2792,65.288,11840.0
2017-05-02 13:00:00,74.29,74.3,74.24,74.24,16710.0,65.288,65.2968,65.244,65.244,16710.0
2017-05-02 13:10:00,74.24,74.25,74.21,74.25,15193.0,65.244,65.2528,65.2177,65.2528,15193.0
2017-05-02 13:20:00,74.25,74.25,74.18,74.19,18025.0,65.2528,65.2528,65.1913,65.2001,18025.0
2017-05-02 13:30:00,74.19,74.2,74.11,74.13,23059.0,65.2001,65.2089,65.1298,65.1474,23059.0
2017-05-02 13:40:00,74.13,74.15,74.11,74.11,13452.0,65.1474,65.1649,65.1298,65.1298,13452.0
2017-05-02 13:50:00,74.12,74.12,74.08,74.09,19231.0,65.1386,65.1386,65.1034,65.1122,19231.0
2017-05-02 14:00:00,74.09,74.14,74.07,74.12,31103.0,65.1122,65.1561,65.0946,65.1386,31103.0
2017-05-02 14:10:00,74.12,74.13,74.11,74.12,24959.0,65.1386,65.1474,65.1298,65.1386,24959.0
2017-05-02 14:20:00,74.12,74.12,74.04,74.04,21432.0,65.1386,65.1386,65.0683,65.0683,21432.0
2017-05-02 14:30:00,74.04,74.05,74.01,74.01,27019.0,65.0683,65.077,65.0419,65.0419,27019.0
2017-05-02 14:40:00,74.02,74.02,73.97,73.99,36890.0,65.0507,65.0507,65.0067,65.0243,36890.0
2017-05-02 14:50:00,73.98,74.01,73.97,73.98,21731.0,65.0155,65.0419,65.0067,65.0155,21731.0
2017-05-02 15:00:00,73.97,73.99,73.95,73.96,24166.0,65.0067,65.0243,64.9892,64.998,24166.0
2017-05-02 15:10:00,73.96,74.01,73.96,73.98,28334.0,64.998,65.0419,64.998,65.0155,28334.0
2017-05-02 15:20:00,73.98,74.01,73.96,73.96,30210.0,65.0155,65.0419,64.998,64.998,30210.0
2017-05-02 15:30:00,73.96,74.0,73.87,73.91,47994.0,64.998,65.0331,64.9189,64.954,47994.0
2017-05-02 15:40:00,73.92,73.95,73.89,73.94,32385.0,64.9628,64.9892,64.9364,64.9804,32385.0
2017-05-02 15:50:00,73.94,74.06,73.93,74.03,146484.0,64.9804,65.0858,64.9716,65.0595,146484.0
2017-05-03 09:30:00,73.86,74.02,73.71,74.02,32347.0,64.9101,65.0507,64.7782,65.0507,32347.0
2017-05-03 09:40:00,74.02,74.09,73.85,73.86,27671.0,65.0507,65.1122,64.9013,64.9101,27671.0
2017-05-03 09:50:00,73.86,73.96,73.84,73.96,19055.0,64.9101,64.998,64.8925,64.998,19055.0
2017-05-03 10:00:00,73.97,74.09,73.88,73.89,27482.0,65.0067,65.1122,64.9276,64.9364,27482.0
2017-05-03 10:10:00,73.89,73.92,73.87,73.9,35910.0,64.9364,64.9628,64.9189,64.9452,35910.0
2017-05-03 10:20:00,73.91,73.93,73.83,73.83,18268.0,64.954,64.9716,64.8837,64.8837,18268.0
2017-05-03 10:30:00,73.83,73.87,73.77,73.79,19238.0,64.8837,64.9189,64.831,64.8486,19238.0
2017-05-03 10:40:00,73.79,73.85,73.76,73.77,35534.0,64.8486,64.9013,64.8222,64.831,35534.0
2017-05-03 10:50:00,73.77,73.78,73.72,73.77,27305.0,64.831,64.8398,64.787,64.831,27305.0
2017-05-03 11:00:00,73.77,73.82,73.74,73.81,26525.0,64.831,64.8749,64.8046,64.8661,26525.0
2017-05-03 11:10:00,73.81,73.83,73.8,73.81,15848.0,64.8661,64.8837,64.8573,64.8661,15848.0
2017-05-03 11:20:00,73.81,73.83,73.75,73.75,14501.0,64.8661,64.8837,64.8134,64.8134,14501.0
2017-05-03 11:30:00,73.76,73.78,73.7,73.71,19894.0,64.8222,64.8398,64.7695,64.7782,19894.0
2017-05-03 11:40:00,73.71,73.77,73.7,73.74,18226.0,64.7782,64.831,64.7695,64.8046,18226.0
2017-05-03 11:50:00,73.73,73.74,73.72,73.74,14835.0,64.7958,64.8046,64.787,64.8046,14835.0
2017-05-03 12:00:00,73.74,73.78,73.72,73.78,16163.0,64.8046,64.8398,64.787,64.8398,16163.0
2017-05-03 12:10:00,73.78,73.78,73.74,73.75,14363.0,64.8398,64.8398,64.8046,64.8134,14363.0
2017-05-03 12:20:00,73.75,73.75,73.73,73.74,16412.0,64.8134,64.8134,64.7958,64.8046,16412.0
2017-05-03 12:30:00,73.75,73.78,73.71,73.71,12617.0,64.8134,64.8398,64.7782,64.7782,12617.0
2017-05-03 12:40:00,73.72,73.72,73.67,73.68,19859.0,64.787,64.787,64.7431,64.7519,19859.0
2017-05-03 12:50:00,73.68,73.71,73.66,73.71,11115.0,64.7519,64.7782,64.7343,64.7782,11115.0
2017-05-03 13:00:00,73.71,73.73,73.66,73.66,18965.0,64.7782,64.7958,64.7343,64.7343,18965.0
2017-05-03 13:10:00,73.67,73.73,73.66,73.71,12734.0,64.7431,64.7958,64.7343,64.7782,12734.0
2017-05-03 13:20:00,73.71,73.72,73.67,73.67,9472.0,64.7782,64.787,64.7431,64.7431,9472.0
2017-05-03 13:30:00,73.67,73.68,73.63,73.67,16346.0,64.7431,64.7519,64.7079,64.7431,16346.0
2017-05-03 13:40:00,73.67,73.71,73.61,73.63,27391.0,64.7431,64.7782,64.6904,64.7079,27391.0
2017-05-03 13:50:00,73.63,73.71,73.63,73.71,15615.0,64.7079,64.7782,64.7079,64.7782,15615.0
2017-05-03 14:00:00,73.7,73.99,73.7,73.86,40714.0,64.7695,65.0243,64.7695,64.9101,40714.0
2017-05-03 14:10:00,73.86,73.89,73.7,73.76,34445.0,64.9101,64.9364,64.7695,64.8222,34445.0
2017-05-03 14:20:00,73.77,73.79,73.71,73.76,23607.0,64.831,64.8486,64.7782,64.8222,23607.0
2017-05-03 14:30:00,73.76,73.79,73.72,73.78,31716.0,64.8222,64.8486,64.787,64.8398,31716.0
2017-05-03 14:40:00,73.78,73.86,73.77,73.83,28302.0,64.8398,64.9101,64.831,64.8837,28302.0
2017-05-03 14:50:00,73.84,73.85,73.8,73.81,19103.0,64.8925,64.9013,64.8573,64.8661,19103.0
2017-05-03 15:00:00,73.81,73.87,73.79,73.8,35509.0,64.8661,64.9189,64.8486,64.8573,35509.0
2017-05-03 15:10:00,73.8,73.82,73.79,73.8,31304.0,64.8573,64.8749,64.8486,64.8573,31304.0
2017-05-03 15:20:00,73.8,73.84,73.78,73.83,33909.0,64.8573,64.8925,64.8398,64.8837,33909.0
2017-05-03 15:30:00,73.83,73.9,73.81,73.88,46565.0,64.8837,64.9452,64.8661,64.9276,46565.0
2017-05-03 15:40:00,73.88,73.89,73.85,73.88,56239.0,64.9276,64.9364,64.9013,64.9276,56239.0
2017-05-03 15:50:00,73.88,73.99,73.88,73.92,163978.0,64.9276,65.0243,64.9276,64.9628,163978.0
2017-05-04 09:30:00,74.15,74.98,74.15,74.77,63038.0,65.1649,65.8944,65.1649,65.7098,63038.0
2017-05-04 09:40:00,74.75,74.75,74.23,74.27,29874.0,65.6922,65.6922,65.2352,65.2704,29874.0
2017-05-04 09:50:00,74.27,74.29,74.17,74.22,31918.0,65.2704,65.288,65.1825,65.2264,31918.0
2017-05-04 10:00:00,74.22,74.22,74.06,74.19,29458.0,65.2264,65.2264,65.0858,65.2001,29458.0
2017-05-04 10:10:00,74.19,74.2,74.09,74.18,28155.0,65.2001,65.2089,65.1122,65.1913,28155.0
2017-05-04 10:20:00,74.17,74.25,74.15,74.15,25446.0,65.1825,65.2528,65.1649,65.1649,25446.0
2017-05-04 10:30:00,74.15,74.15,74.05,74.09,33787.0,65.1649,65.1649,65.077,65.1122,33787.0
2017-05-04 10:40:00,74.09,74.1,74.03,74.03,26608.0,65.1122,65.121,65.0595,65.0595,26608.0
2017-05-04 10:50:00,74.02,74.04,73.88,74.0,45344.0,65.0507,65.0683,64.9276,65.0331,45344.0
2017-05-04 11:00:00,74.0,74.04,73.97,73.98,25003.0,65.0331,65.0683,65.0067,65.0155,25003.0
2017-05-04 11:10:00,73.98,74.0,73.9,73.95,22226.0,65.0155,65.0331,64.9452,64.9892,22226.0
2017-05-04 11:20:00,73.96,74.05,73.96,74.0,18876.0,64.998,65.077,64.998,65.0331,18876.0
2017-05-04 11:30:00,74.01,74.12,74.01,74.11,21574.0,65.0419,65.1386,65.0419,65.1298,21574.0
2017-05-04 11:40:00,74.12,74.19,74.08,74.18,35406.0,65.1386,65.2001,65.1034,65.1913,35406.0
2017-05-04 11:50:00,74.18,74.19,74.05,74.06,40329.0,65.1913,65.2001,65.077,65.0858,40329.0
2017-05-04 12:00:00,74.07,74.07,73.91,73.91,31336.0,65.0946,65.0946,64.954,64.954,31336.0
2017-05-04 12:10:00,73.9,73.9,73.72,73.73,43176.0,64.9452,64.9452,64.787,64.7958,43176.0
2017-05-04 12:20:00,73.73,73.86,73.73,73.84,29673.0,64.7958,64.9101,64.7958,64.8925,29673.0
2017-05-04 12:30:00,73.84,73.87,73.82,73.86,19412.0,64.8925,64.9189,64.8749,64.9101,19412.0
2017-05-04 12:40:00,73.86,74.06,73.85,74.05,27872.0,64.9101,65.0858,64.9013,65.077,27872.0
2017-05-04 12:50:00,74.05,74.05,73.99,74.01,16729.0,65.077,65.077,65.0243,65.0419,16729.0
2017-05-04 13:00:00,74.01,74.08,73.99,74.04,12692.0,65.0419,65.1034,65.0243,65.0683,12692.0
2017-05-04 13:10:00,74.04,74.04,73.98,73.99,7043.0,65.0683,65.0683,65.0155,65.0243,7043.0
2017-05-04 13:20:00,73.99,74.03,73.97,74.03,9107.0,65.0243,65.0595,65.0067,65.0595,9107.0
2017-05-04 13:30:00,74.03,74.07,73.99,74.06,10139.0,65.0595,65.0946,65.0243,65.0858,10139.0
2017-05-04 13:40:00,74.05,74.16,74.04,74.15,9703.0,65.077,65.1737,65.0683,65.1649,9703.0
2017-05-04 13:50:00,74.15,74.15,74.07,74.1,14637.0,65.1649,65.1649,65.0946,65.121,14637.0
2017-05-04 14:00:00,74.1,74.22,74.1,74.21,17267.0,65.121,65.2264,65.121,65.2177,17267.0
2017-05-04 14:10:00,74.2,74.23,74.13,74.13,22651.0,65.2089,65.2352,65.1474,65.1474,22651.0
2017-05-04 14:20:00,74.13,74.23,74.08,74.22,21097.0,65.1474,65.2352,65.1034,65.2264,21097.0
2017-05-04 14:30:00,74.23,74.28,74.2,74.25,25509.0,65.2352,65.2792,65.2089,65.2528,25509.0
2017-05-04 14:40:00,74.25,74.32,74.24,74.3,17481.0,65.2528,65.3143,65.244,65.2968,17481.0
2017-05-04 14:50:00,74.3,74.3,74.2,74.23,18813.0,65.2968,65.2968,65.2089,65.2352,18813.0
2017-05-04 15:00:00,74.23,74.26,74.21,74.23,19505.0,65.2352,65.2616,65.2177,65.2352,19505.0
2017-05-04 15:10:00,74.22,74.25,74.19,74.23,21267.0,65.2264,65.2528,65.2001,65.2352,21267.0
2017-05-04 15:20:00,74.24,74.28,74.23,74.28,25440.0,65.244,65.2792,65.2352,65.2792,25440.0
2017-05-04 15:30:00,74.28,74.38,74.27,74.37,38793.0,65.2792,65.3671,65.2704,65.3583,38793.0
2017-05-04 15:40:00,74.36,74.4,74.34,74.37,44374.0,65.3495,65.3846,65.3319,65.3583,44374.0
2017-05-04 15:50:00,74.37,74.44,74.35,74.38,109784.0,65.3583,65.4198,65.3407,65.3671,109784.0
2017-05-05 09:30:00,74.48,74.57,74.41,74.45,40789.0,65.4549,65.534,65.3934,65.4286,40789.0
2017-05-05 09:40:00,74.45,74.45,74.32,74.34,22131.0,65.4286,65.4286,65.3143,65.3319,22131.0
2017-05-05 09:50:00,74.34,74.35,74.25,74.31,50365.0,65.3319,65.3407,65.2528,65.3055,50365.0
2017-05-05 10:00:00,74.31,74.39,74.26,74.37,31749.0,65.3055,65.3759,65.2616,65.3583,31749.0
2017-05-05 10:10:00,74.37,74.51,74.33,74.44,39765.0,65.3583,65.4813,65.3231,65.4198,39765.0
2017-05-05 10:20:00,74.44,74.47,74.39,74.44,26054.0,65.4198,65.4462,65.3759,65.4198,26054.0
2017-05-05 10:30:00,74.44,74.45,74.33,74.33,27634.0,65.4198,65.4286,65.3231,65.3231,27634.0
2017-05-05 10:40:00,74.33,74.37,74.32,74.37,27194.0,65.3231,65.3583,65.3143,65.3583,27194.0
2017-05-05 10:50:00,74.37,74.41,74.35,74.36,26782.0,65.3583,65.3934,65.3407,65.3495,26782.0
2017-05-05 11:00:00,74.36,74.39,74.35,74.37,21890.0,65.3495,65.3759,65.3407,65.3583,21890.0
2017-05-05 11:10:00,74.38,74.4,74.37,74.37,13140.0,65.3671,65.3846,65.3583,65.3583,13140.0
2017-05-05 11:20:00,74.38,74.43,74.37,74.41,42677.0,65.3671,65.411,65.3583,65.3934,42677.0
2017-05-05 11:30:00,74.41,74.41,74.38,74.39,21550.0,65.3934,65.3934,65.3671,65.3759,21550.0
2017-05-05 11:40:00,74.39,74.4,74.37,74.4,12369.0,65.3759,65.3846,65.3583,65.3846,12369.0
2017-05-05 11:50:00,74.39,74.47,74.39,74.46,18083.0,65.3759,65.4462,65.3759,65.4374,18083.0
2017-05-05 12:00:00,74.47,74.52,74.46,74.51,13766.0,65.4462,65.4901,65.4374,65.4813,13766.0
2017-05-05 12:10:00,74.51,74.52,74.45,74.45,13779.0,65.4813,65.4901,65.4286,65.4286,13779.0
2017-05-05 12:20:00,74.44,74.45,74.4,74.42,13092.0,65.4198,65.4286,65.3846,65.4022,13092.0
2017-05-05 12:30:00,74.42,74.43,74.31,74.31,15601.0,65.4022,65.411,65.3055,65.3055,15601.0
2017-05-05 12:40:00,74.32,74.4,74.32,74.39,14123.0,65.3143,65.3846,65.3143,65.3759,14123.0
2017-05-05 12:50:00,74.39,74.4,74.37,74.39,21360.0,65.3759,65.3846,65.3583,65.3759,21360.0
2017-05-05 13:00:00,74.39,74.4,74.37,74.37,16711.0,65.3759,65.3846,65.3583,65.3583,16711.0
2017-05-05 13:10:00,74.37,74.41,74.37,74.41,16411.0,65.3583,65.3934,65.3583,65.3934,16411.0
2017-05-05 13:20:00,74.4,74.42,74.39,74.42,13377.0,65.3846,65.4022,65.3759,65.4022,13377.0
2017-05-05 13:30:00,74.42,74.42,74.4,74.41,12292.0,65.4022,65.4022,65.3846,65.3934,12292.0
2017-05-05 13:40:00,74.41,74.43,74.41,74.41,12092.0,65.3934,65.411,65.3934,65.3934,12092.0
2017-05-05 13:50:00,74.42,74.42,74.39,74.41,18104.0,65.4022,65.4022,65.3759,65.3934,18104.0
2017-05-05 14:00:00,74.41,74.47,74.41,74.46,60585.0,65.3934,65.4462,65.3934,65.4374,60585.0
2017-05-05 14:10:00,74.45,74.46,74.41,74.41,20474.0,65.4286,65.4374,65.3934,65.3934,20474.0
2017-05-05 14:20:00,74.41,74.41,74.38,74.39,15535.0,65.3934,65.3934,65.3671,65.3759,15535.0
2017-05-05 14:30:00,74.38,74.39,74.31,74.31,24508.0,65.3671,65.3759,65.3055,65.3055,24508.0
2017-05-05 14:40:00,74.31,74.37,74.3,74.36,27232.0,65.3055,65.3583,65.2968,65.3495,27232.0
2017-05-05 14:50:00,74.36,74.39,74.34,74.34,17939.0,65.3495,65.3759,65.3319,65.3319,17939.0
2017-05-05 15:00:00,74.33,74.39,74.3,74.38,24939.0,65.3231,65.3759,65.2968,65.3671,24939.0
2017-05-05 15:10:00,74.38,74.42,74.38,74.41,26818.0,65.3671,65.4022,65.3671,65.3934,26818.0
2017-05-05 15:20:00,74.41,74.44,74.4,74.43,29204.0,65.3934,65.4198,65.3846,65.411,29204.0
2017-05-05 15:30:00,74.44,74.48,74.43,74.47,35546.0,65.4198,65.4549,65.411,65.4462,35546.0
2017-05-05 15:40:00,74.48,74.48,74.43,74.44,57440.0,65.4549,65.4549,65.411,65.4198,57440.0
2017-05-05 15:50:00,74.44,74.53,74.42,74.51,119007.0,65.4198,65.4989,65.4022,65.4813,119007.0
2017-05-08 09:30:00,72.96,74.75,72.96,74.53,22691.0,64.1191,65.6922,64.1191,65.4989,22691.0
2017-05-08 09:40:00,74.53,74.64,74.42,74.6,17455.0,65.4989,65.5956,65.4022,65.5604,17455.0
2017-05-08 09:50:00,74.6,74.65,74.54,74.59,18445.0,65.5604,65.6043,65.5077,65.5516,18445.0
2017-05-08 10:00:00,74.6,74.6,74.39,74.39,19628.0,65.5604,65.5604,65.3759,65.3759,19628.0
2017-05-08 10:10:00,74.39,74.45,74.35,74.42,14086.0,65.3759,65.4286,65.3407,65.4022,14086.0
2017-05-08 10:20:00,74.42,74.45,74.36,74.36,14706.0,65.4022,65.4286,65.3495,65.3495,14706.0
2017-05-08 10:30:00,74.36,74.37,74.3,74.32,11280.0,65.3495,65.3583,65.2968,65.3143,11280.0
2017-05-08 10:40:00,74.32,74.36,74.28,74.35,11244.0,65.3143,65.3495,65.2792,65.3407,11244.0
2017-05-08 10:50:00,74.35,74.36,74.3,74.33,13891.0,65.3407,65.3495,65.2968,65.3231,13891.0
2017-05-08 11:00:00,74.33,74.39,74.33,74.34,12904.0,65.3231,65.3759,65.3231,65.3319,12904.0
2017-05-08 11:10:00,74.34,74.39,74.3,74.38,12299.0,65.3319,65.3759,65.2968,65.3671,12299.0
2017-05-08 11:20:00,74.39,74.39,74.32,74.34,12728.0,65.3759,65.3759,65.3143,65.3319,12728.0
2017-05-08 11:30:00,74.35,74.4,74.35,74.37,11099.0,65.3407,65.3846,65.3407,65.3583,11099.0
2017-05-08 11:40:00,74.37,74.38,74.34,74.34,8748.0,65.3583,65.3671,65.3319,65.3319,8748.0
2017-05-08 11:50:00,74.35,74.35,74.29,74.31,12338.0,65.3407,65.3407,65.288,65.3055,12338.0
2017-05-08 12:00:00,74.31,74.31,74.26,74.27,14296.0,65.3055,65.3055,65.2616,65.2704,14296.0
2017-05-08 12:10:00,74.26,74.29,74.25,74.27,11703.0,65.2616,65.288,65.2528,65.2704,11703.0
2017-05-08 12:20:00,74.27,74.28,74.25,74.25,8560.0,65.2704,65.2792,65.2528,65.2528,8560.0
2017-05-08 12:30:00,74.26,74.27,74.25,74.26,8772.0,65.2616,65.2704,65.2528,65.2616,8772.0
2017-05-08 12:40:00,74.26,74.3,74.24,74.28,14085.0,65.2616,65.2968,65.244,65.2792,14085.0
2017-05-08 12:50:00,74.28,74.34,74.28,74.32,10028.0,65.2792,65.3319,65.2792,65.3143,10028.0
2017-05-08 13:00:00,74.31,74.31,74.3,74.31,5992.0,65.3055,65.3055,65.2968,65.3055,5992.0
2017-05-08 13:10:00,74.3,74.31,74.26,74.28,8735.0,65.2968,65.3055,65.2616,65.2792,8735.0
2017-05-08 13:20:00,74.28,74.28,74.26,74.27,6884.0,65.2792,65.2792,65.2616,65.2704,6884.0
2017-05-08 13:30:00,74.28,74.34,74.27,74.34,6975.0,65.2792,65.3319,65.2704,65.3319,6975.0
2017-05-08 13:40:00,74.33,74.34,74.29,74.29,10305.0,65.3231,65.3319,65.288,65.288,10305.0
2017-05-08 13:50:00,74.3,74.35,74.29,74.35,11990.0,65.2968,65.3407,65.288,65.3407,11990.0
2017-05-08 14:00:00,74.34,74.34,74.27,74.29,28150.0,65.3319,65.3319,65.2704,65.288,28150.0
2017-05-08 14:10:00,74.28,74.29,74.22,74.23,12342.0,65.2792,65.288,65.2264,65.2352,12342.0
2017-05-08 14:20:00,74.23,74.27,74.22,74.26,16089.0,65.2352,65.2704,65.2264,65.2616,16089.0
2017-05-08 14:30:00,74.26,74.26,74.22,74.22,9305.0,65.2616,65.2616,65.2264,65.2264,9305.0
2017-05-08 14:40:00,74.22,74.23,74.16,74.17,24442.0,65.2264,65.2352,65.1737,65.1825,24442.0
2017-05-08 14:50:00,74.18,74.2,74.17,74.19,16158.0,65.1913,65.2089,65.1825,65.2001,16158.0
2017-05-08 15:00:00,74.19,74.19,74.16,74.17,21252.0,65.2001,65.2001,65.1737,65.1825,21252.0
2017-05-08 15:10:00,74.17,74.17,74.15,74.16,8968.0,65.1825,65.1825,65.1649,65.1737,8968.0
2017-05-08 15:20:00,74.16,74.16,74.11,74.15,20704.0,65.1737,65.1737,65.1298,65.1649,20704.0
2017-05-08 15:30:00,74.16,74.16,74.1,74.1,21611.0,65.1737,65.1737,65.121,65.121,21611.0
2017-05-08 15:40:00,74.09,74.13,74.09,74.12,29864.0,65.1122,65.1474,65.1122,65.1386,29864.0
2017-05-08 15:50:00,74.11,74.13,74.08,74.12,135962.0,65.1298,65.1474,65.1034,65.1386,135962.0
2017-05-09 09:30:00,74.25,74.54,74.14,74.18,73079.0,65.2528,65.5077,65.1561,65.1913,73079.0
2017-05-09 09:40:00,74.18,74.18,74.04,74.12,36214.0,65.1913,65.1913,65.0683,65.1386,36214.0
2017-05-09 09:50:00,74.12,74.36,74.05,74.08,42342.0,65.1386,65.3495,65.077,65.1034,42342.0
2017-05-09 10:00:00,74.09,74.09,73.97,74.0,31713.0,65.1122,65.1122,65.0067,65.0331,31713.0
2017-05-09 10:10:00,73.99,74.09,73.91,74.07,24212.0,65.0243,65.1122,64.954,65.0946,24212.0
2017-05-09 10:20:00,74.06,74.06,74.01,74.01,19126.0,65.0858,65.0858,65.0419,65.0419,19126.0
2017-05-09 10:30:00,74.01,74.09,73.91,73.95,27920.0,65.0419,65.1122,64.954,64.9892,27920.0
2017-05-09 10:40:00,73.93,73.94,73.86,73.87,17401.0,64.9716,64.9804,64.9101,64.9189,17401.0
2017-05-09 10:50:00,73.86,73.87,73.8,73.81,17964.0,64.9101,64.9189,64.8573,64.8661,17964.0
2017-05-09 11:00:00,73.82,73.96,73.8,73.94,13388.0,64.8749,64.998,64.8573,64.9804,13388.0
2017-05-09 11:10:00,73.95,73.95,73.88,73.89,16643.0,64.9892,64.9892,64.9276,64.9364,16643.0
2017-05-09 11:20:00,73.89,73.92,73.88,73.89,7727.0,64.9364,64.9628,64.9276,64.9364,7727.0
2017-05-09 11:30:00,73.9,73.93,73.88,73.92,9785.0,64.9452,64.9716,64.9276,64.9628,9785.0
2017-05-09 11:40:00,73.93,73.98,73.89,73.94,10347.0,64.9716,65.0155,64.9364,64.9804,10347.0
2017-05-09 11:50:00,73.93,74.05,73.93,74.03,11878.0,64.9716,65.077,64.9716,65.0595,11878.0
2017-05-09 12:00:00,74.03,74.05,74.02,74.04,11421.0,65.0595,65.077,65.0507,65.0683,11421.0
2017-05-09 12:10:00,74.05,74.05,74.0,74.0,8224.0,65.077,65.077,65.0331,65.0331,8224.0
2017-05-09 12:20:00,74.0,74.02,73.89,73.89,17759.0,65.0331,65.0507,64.9364,64.9364,17759.0
2017-05-09 12:30:00,73.9,73.9,73.84,73.85,13512.0,64.9452,64.9452,64.8925,64.9013,13512.0
2017-05-09 12:40:00,73.85,73.86,73.75,73.78,17712.0,64.9013,64.9101,64.8134,64.8398,17712.0
2017-05-09 12:50:00,73.78,73.81,73.74,73.76,20274.0,64.8398,64.8661,64.8046,64.8222,20274.0
2017-05-09 13:00:00,73.75,73.82,73.73,73.82,17880.0,64.8134,64.8749,64.7958,64.8749,17880.0
2017-05-09 13:10:00,73.81,73.84,73.78,73.81,17742.0,64.8661,64.8925,64.8398,64.8661,17742.0
2017-05-09 13:20:00,73.81,73.82,73.7,73.73,17237.0,64.8661,64.8749,64.7695,64.7958,17237.0
2017-05-09 13:30:00,73.73,73.75,73.7,73.7,19666.0,64.7958,64.8134,64.7695,64.7695,19666.0
2017-05-09 13:40:00,73.7,73.85,73.7,73.83,66391.0,64.7695,64.9013,64.7695,64.8837,66391.0
2017-05-09 13:50:00,73.84,73.89,73.82,73.83,19403.0,64.8925,64.9364,64.8749,64.8837,19403.0
2017-05-09 14:00:00,73.84,73.86,73.74,73.77,26735.0,64.8925,64.9101,64.8046,64.831,26735.0
2017-05-09 14:10:00,73.77,73.81,73.76,73.78,15270.0,64.831,64.8661,64.8222,64.8398,15270.0
2017-05-09 14:20:00,73.78,73.8,73.73,73.77,20501.0,64.8398,64.8573,64.7958,64.831,20501.0
2017-05-09 14:30:00,73.77,73.82,73.77,73.81,11275.0,64.831,64.8749,64.831,64.8661,11275.0
2017-05-09 14:40:00,73.81,73.84,73.79,73.84,16160.0,64.8661,64.8925,64.8486,64.8925,16160.0
2017-05-09 14:50:00,73.83,73.85,73.77,73.8,15865.0,64.8837,64.9013,64.831,64.8573,15865.0
2017-05-09 15:00:00,73.8,73.83,73.77,73.79,23132.0,64.8573,64.8837,64.831,64.8486,23132.0
2017-05-09 15:10:00,73.8,73.82,73.69,73.7,21442.0,64.8573,64.8749,64.7607,64.7695,21442.0
2017-05-09 15:20:00,73.69,73.71,73.65,73.67,35059.0,64.7607,64.7782,64.7255,64.7431,35059.0
2017-05-09 15:30:00,73.66,73.67,73.51,73.56,60933.0,64.7343,64.7431,64.6025,64.6464,60933.0
2017-05-09 15:40:00,73.56,73.59,73.47,73.59,98612.0,64.6464,64.6728,64.5673,64.6728,98612.0
2017-05-09 15:50:00,73.58,73.69,73.56,73.66,111375.0,64.664,64.7607,64.6464,64.7343,111375.0
2017-05-10 09:30:00,73.59,73.79,73.56,73.65,26014.0,64.6728,64.8486,64.6464,64.7255,26014.0
2017-05-10 09:40:00,73.66,73.66,73.57,73.59,18576.0,64.7343,64.7343,64.6552,64.6728,18576.0
2017-05-10 09:50:00,73.6,73.75,73.58,73.7,21571.0,64.6816,64.8134,64.664,64.7695,21571.0
2017-05-10 10:00:00,73.69,73.73,73.64,73.68,17809.0,64.7607,64.7958,64.7167,64.7519,17809.0
2017-05-10 10:10:00,73.68,73.76,73.64,73.65,16675.0,64.7519,64.8222,64.7167,64.7255,16675.0
2017-05-10 10:20:00,73.64,73.71,73.6,73.61,13888.0,64.7167,64.7782,64.6816,64.6904,13888.0
2017-05-10 10:30:00,73.63,73.63,73.56,73.57,21830.0,64.7079,64.7079,64.6464,64.6552,21830.0
2017-05-10 10:40:00,73.58,73.65,73.56,73.63,24077.0,64.664,64.7255,64.6464,64.7079,24077.0
2017-05-10 10:50:00,73.62,73.65,73.6,73.61,14415.0,64.6992,64.7255,64.6816,64.6904,14415.0
2017-05-10 11:00:00,73.6,73.71,73.57,73.71,13805.0,64.6816,64.7782,64.6552,64.7782,13805.0
2017-05-10 11:10:00,73.7,73.72,73.68,73.7,10659.0,64.7695,64.787,64.7519,64.7695,10659.0
2017-05-10 11:20:00,73.7,73.77,73.69,73.76,15324.0,64.7695,64.831,64.7607,64.8222,15324.0
2017-05-10 11:30:00,73.76,73.81,73.75,73.8,10977.0,64.8222,64.8661,64.8134,64.8573,10977.0
2017-05-10 11:40:00,73.79,73.8,73.73,73.75,25304.0,64.8486,64.8573,64.7958,64.8134,25304.0
2017-05-10 11:50:00,73.76,73.83,73.74,73.81,50751.0,64.8222,64.8837,64.8046,64.8661,50751.0
2017-05-10 12:00:00,73.81,73.94,73.81,73.93,22242.0,64.8661,64.9804,64.8661,64.9716,22242.0
2017-05-10 12:10:00,73.93,73.93,73.86,73.88,8427.0,64.9716,64.9716,64.9101,64.9276,8427.0
2017-05-10 12:20:00,73.88,73.89,73.84,73.84,10150.0,64.9276,64.9364,64.8925,64.8925,10150.0
2017-05-10 12:30:00,73.84,73.84,73.77,73.79,9448.0,64.8925,64.8925,64.831,64.8486,9448.0
2017-05-10 12:40:00,73.79,73.8,73.75,73.78,11870.0,64.8486,64.8573,64.8134,64.8398,11870.0
2017-05-10 12:50:00,73.78,73.82,73.77,73.81,22021.0,64.8398,64.8749,64.831,64.8661,22021.0
2017-05-10 13:00:00,73.81,73.84,73.81,73.81,11262.0,64.8661,64.8925,64.8661,64.8661,11262.0
2017-05-10 13:10:00,73.8,73.87,73.78,73.86,53703.0,64.8573,64.9189,64.8398,64.9101,53703.0
2017-05-10 13:20:00,73.86,73.86,73.75,73.76,39066.0,64.9101,64.9101,64.8134,64.8222,39066.0
2017-05-10 13:30:00,73.75,73.76,73.68,73.7,13857.0,64.8134,64.8222,64.7519,64.7695,13857.0
2017-05-10 13:40:00,73.7,73.71,73.63,73.66,9896.0,64.7695,64.7782,64.7079,64.7343,9896.0
2017-05-10 13:50:00,73.67,73.68,73.63,73.67,12211.0,64.7431,64.7519,64.7079,64.7431,12211.0
2017-05-10 14:00:00,73.67,73.7,73.64,73.69,32089.0,64.7431,64.7695,64.7167,64.7607,32089.0
2017-05-10 14:10:00,73.69,73.72,73.66,73.66,20057.0,64.7607,64.787,64.7343,64.7343,20057.0
2017-05-10 14:20:00,73.66,73.66,73.59,73.63,14593.0,64.7343,64.7343,64.6728,64.7079,14593.0
2017-05-10 14:30:00,73.63,73.68,73.63,73.65,22321.0,64.7079,64.7519,64.7079,64.7255,22321.0
2017-05-10 14:40:00,73.66,73.67,73.63,73.64,12100.0,64.7343,64.7431,64.7079,64.7167,12100.0
2017-05-10 14:50:00,73.65,73.65,73.61,73.62,13689.0,64.7255,64.7255,64.6904,64.6992,13689.0
2017-05-10 15:00:00,73.63,73.72,73.63,73.71,23801.0,64.7079,64.787,64.7079,64.7782,23801.0
2017-05-10 15:10:00,73.71,73.72,73.7,73.7,13824.0,64.7782,64.787,64.7695,64.7695,13824.0
2017-05-10 15:20:00,73.7,73.71,73.64,73.64,19795.0,64.7695,64.7782,64.7167,64.7167,19795.0
2017-05-10 15:30:00,73.65,73.74,73.64,73.73,24532.0,64.7255,64.8046,64.7167,64.7958,24532.0
2017-05-10 15:40:00,73.73,73.78,73.73,73.75,34172.0,64.7958,64.8398,64.7958,64.8134,34172.0
2017-05-10 15:50:00,73.75,73.81,73.74,73.78,83511.0,64.8134,64.8661,64.8046,64.8398,83511.0
2017-05-11 09:30:00,73.42,73.6,73.42,73.5,21375.0,64.5234,64.6816,64.5234,64.5937,21375.0
2017-05-11 09:40:00,73.53,73.57,73.43,73.47,28250.0,64.6201,64.6552,64.5322,64.5673,28250.0
2017-05-11 09:50:00,73.45,73.47,73.31,73.44,16008.0,64.5498,64.5673,64.4267,64.541,16008.0
2017-05-11 10:00:00,73.45,73.72,73.42,73.72,25409.0,64.5498,64.787,64.5234,64.787,25409.0
2017-05-11 10:10:00,73.73,73.74,73.49,73.49,43986.0,64.7958,64.8046,64.5849,64.5849,43986.0
2017-05-11 10:20:00,73.5,73.53,73.31,73.33,22855.0,64.5937,64.6201,64.4267,64.4443,22855.0
2017-05-11 10:30:00,73.3,73.31,73.24,73.27,23938.0,64.4179,64.4267,64.3652,64.3916,23938.0
2017-05-11 10:40:00,73.27,73.51,73.26,73.47,21345.0,64.3916,64.6025,64.3828,64.5673,21345.0
2017-05-11 10:50:00,73.47,73.56,73.44,73.55,18683.0,64.5673,64.6464,64.541,64.6376,18683.0
2017-05-11 11:00:00,73.54,73.58,73.41,73.44,25979.0,64.6288,64.664,64.5146,64.541,25979.0
2017-05-11 11:10:00,73.44,73.53,73.42,73.5,21008.0,64.541,64.6201,64.5234,64.5937,21008.0
2017-05-11 11:20:00,73.5,73.53,73.42,73.52,93056.0,64.5937,64.6201,64.5234,64.6113,93056.0
2017-05-11 11:30:00,73.52,73.63,73.52,73.56,66961.0,64.6113,64.7079,64.6113,64.6464,66961.0
2017-05-11 11:40:00,73.56,73.57,73.43,73.43,17567.0,64.6464,64.6552,64.5322,64.5322,17567.0
2017-05-11 11:50:00,73.43,73.52,73.42,73.49,46800.0,64.5322,64.6113,64.5234,64.5849,46800.0
2017-05-11 12:00:00,73.5,73.53,73.47,73.48,12236.0,64.5937,64.6201,64.5673,64.5761,12236.0
2017-05-11 12:10:00,73.48,73.55,73.47,73.55,18410.0,64.5761,64.6376,64.5673,64.6376,18410.0
2017-05-11 12:20:00,73.56,73.56,73.5,73.52,13820.0,64.6464,64.6464,64.5937,64.6113,13820.0
2017-05-11 12:30:00,73.53,73.62,73.51,73.59,56745.0,64.6201,64.6992,64.6025,64.6728,56745.0
2017-05-11 12:40:00,73.6,73.67,73.6,73.63,19553.0,64.6816,64.7431,64.6816,64.7079,19553.0
2017-05-11 12:50:00,73.63,73.63,73.53,73.56,7235.0,64.7079,64.7079,64.6201,64.6464,7235.0
2017-05-11 13:00:00,73.56,73.66,73.53,73.63,9244.0,64.6464,64.7343,64.6201,64.7079,9244.0
2017-05-11 13:10:00,73.62,73.66,73.6,73.64,6859.0,64.6992,64.7343,64.6816,64.7167,6859.0
2017-05-11 13:20:00,73.64,73.64,73.5,73.51,13257.0,64.7167,64.7167,64.5937,64.6025,13257.0
2017-05-11 13:30:00,73.51,73.55,73.51,73.54,6687.0,64.6025,64.6376,64.6025,64.6288,6687.0
2017-05-11 13:40:00,73.54,73.62,73.54,73.61,8248.0,64.6288,64.6992,64.6288,64.6904,8248.0
2017-05-11 13:50:00,73.62,73.68,73.61,73.66,17280.0,64.6992,64.7519,64.6904,64.7343,17280.0
2017-05-11 14:00:00,73.69,73.72,73.66,73.68,12605.0,64.7607,64.787,64.7343,64.7519,12605.0
2017-05-11 14:10:00,73.68,73.78,73.65,73.77,12836.0,64.7519,64.8398,64.7255,64.831,12836.0
2017-05-11 14:20:00,73.78,73.8,73.74,73.77,12007.0,64.8398,64.8573,64.8046,64.831,12007.0
2017-05-11 14:30:00,73.77,73.79,73.73,73.75,8998.0,64.831,64.8486,64.7958,64.8134,8998.0
2017-05-11 14:40:00,73.73,73.77,73.73,73.77,7451.0,64.7958,64.831,64.7958,64.831,7451.0
2017-05-11 14:50:00,73.77,73.77,73.7,73.71,7513.0,64.831,64.831,64.7695,64.7782,7513.0
2017-05-11 15:00:00,73.72,73.76,73.72,73.74,7141.0,64.787,64.8222,64.787,64.8046,7141.0
2017-05-11 15:10:00,73.74,73.79,73.74,73.75,10770.0,64.8046,64.8486,64.8046,64.8134,10770.0
2017-05-11 15:20:00,73.75,73.75,73.72,73.73,10790.0,64.8134,64.8134,64.787,64.7958,10790.0
2017-05-11 15:30:00,73.73,73.78,73.73,73.77,19179.0,64.7958,64.8398,64.7958,64.831,19179.0
2017-05-11 15:40:00,73.77,73.79,73.72,73.79,41638.0,64.831,64.8486,64.787,64.8486,41638.0
2017-05-11 15:50:00,73.79,73.81,73.67,73.68,130398.0,64.8486,64.8661,64.7431,64.7519,130398.0
2017-05-12 09:30:00,73.54,73.54,73.11,73.39,41314.0,64.6288,64.6288,64.251,64.497,41314.0
2017-05-12 09:40:00,73.4,73.58,73.4,73.48,41307.0,64.5058,64.664,64.5058,64.5761,41307.0
2017-05-12 09:50:00,73.47,73.72,73.44,73.69,33522.0,64.5673,64.787,64.541,64.7607,33522.0
2017-05-12 10:00:00,73.7,73.71,73.61,73.7,24888.0,64.7695,64.7782,64.6904,64.7695,24888.0
2017-05-12 10:10:00,73.72,73.74,73.53,73.56,31019.0,64.787,64.8046,64.6201,64.6464,31019.0
2017-05-12 10:20:00,73.56,73.67,73.52,73.53,30188.0,64.6464,64.7431,64.6113,64.6201,30188.0
2017-05-12 10:30:00,73.54,73.59,73.51,73.53,29590.0,64.6288,64.6728,64.6025,64.6201,29590.0
2017-05-12 10:40:00,73.53,73.65,73.53,73.65,16600.0,64.6201,64.7255,64.6201,64.7255,16600.0
2017-05-12 10:50:00,73.65,73.71,73.61,73.71,17797.0,64.7255,64.7782,64.6904,64.7782,17797.0
2017-05-12 11:00:00,73.71,73.79,73.7,73.7,26469.0,64.7782,64.8486,64.7695,64.7695,26469.0
2017-05-12 11:10:00,73.7,73.72,73.58,73.58,24017.0,64.7695,64.787,64.664,64.664,24017.0
2017-05-12 11:20:00,73.58,73.63,73.54,73.54,20393.0,64.664,64.7079,64.6288,64.6288,20393.0
2017-05-12 11:30:00,73.55,73.66,73.55,73.6,21011.0,64.6376,64.7343,64.6376,64.6816,21011.0
2017-05-12 11:40:00,73.59,73.6,73.49,73.49,27545.0,64.6728,64.6816,64.5849,64.5849,27545.0
2017-05-12 11:50:00,73.49,73.52,73.42,73.44,30626.0,64.5849,64.6113,64.5234,64.541,30626.0
2017-05-12 12:00:00,73.44,73.45,73.38,73.41,20934.0,64.541,64.5498,64.4882,64.5146,20934.0
2017-05-12 12:10:00,73.41,73.43,73.37,73.41,18569.0,64.5146,64.5322,64.4794,64.5146,18569.0
2017-05-12 12:20:00,73.41,73.43,73.37,73.42,8801.0,64.5146,64.5322,64.4794,64.5234,8801.0
2017-05-12 12:30:00,73.42,73.48,73.42,73.47,5888.0,64.5234,64.5761,64.5234,64.5673,5888.0
2017-05-12 12:40:00,73.47,73.52,73.47,73.52,8877.0,64.5673,64.6113,64.5673,64.6113,8877.0
2017-05-12 12:50:00,73.51,73.52,73.49,73.51,6779.0,64.6025,64.6113,64.5849,64.6025,6779.0
2017-05-12 13:00:00,73.52,73.53,73.47,73.47,5050.0,64.6113,64.6201,64.5673,64.5673,5050.0
2017-05-12 13:10:00,73.46,73.5,73.45,73.47,7004.0,64.5585,64.5937,64.5498,64.5673,7004.0
2017-05-12 13:20:00,73.48,73.48,73.43,73.45,8511.0,64.5761,64.5761,64.5322,64.5498,8511.0
2017-05-12 13:30:00,73.45,73.47,73.44,73.44,4791.0,64.5498,64.5673,64.541,64.541,4791.0
2017-05-12 13:40:00,73.43,73.44,73.4,73.4,8407.0,64.5322,64.541,64.5058,64.5058,8407.0
2017-05-12 13:50:00,73.4,73.45,73.4,73.45,8616.0,64.5058,64.5498,64.5058,64.5498,8616.0
2017-05-12 14:00:00,73.44,73.47,73.42,73.45,10353.0,64.541,64.5673,64.5234,64.5498,10353.0
2017-05-12 14:10:00,73.45,73.45,73.34,73.35,16736.0,64.5498,64.5498,64.4531,64.4619,16736.0
2017-05-12 14:20:00,73.35,73.38,73.33,73.34,13806.0,64.4619,64.4882,64.4443,64.4531,13806.0
2017-05-12 14:30:00,73.34,73.41,73.33,73.4,14760.0,64.4531,64.5146,64.4443,64.5058,14760.0
2017-05-12 14:40:00,73.41,73.43,73.4,73.41,9350.0,64.5146,64.5322,64.5058,64.5146,9350.0
2017-05-12 14:50:00,73.41,73.45,73.4,73.41,9787.0,64.5146,64.5498,64.5058,64.5146,9787.0
2017-05-12 15:00:00,73.41,73.41,73.37,73.37,11366.0,64.5146,64.5146,64.4794,64.4794,11366.0
2017-05-12 15:10:00,73.37,73.38,73.31,73.34,18182.0,64.4794,64.4882,64.4267,64.4531,18182.0
2017-05-12 15:20:00,73.34,73.41,73.33,73.37,18609.0,64.4531,64.5146,64.4443,64.4794,18609.0
2017-05-12 15:30:00,73.36,73.37,73.33,73.36,16782.0,64.4707,64.4794,64.4443,64.4707,16782.0
2017-05-12 15:40:00,73.36,73.42,73.32,73.35,30496.0,64.4707,64.5234,64.4355,64.4619,30496.0
2017-05-12 15:50:00,73.36,73.4,73.34,73.38,75348.0,64.4707,64.5058,64.4531,64.4882,75348.0
2017-05-15 09:30:00,73.17,73.45,73.04,73.44,40814.0,64.3037,64.5498,64.1894,64.541,40814.0
2017-05-15 09:40:00,73.42,73.53,73.38,73.53,24596.0,64.5234,64.6201,64.4882,64.6201,24596.0
2017-05-15 09:50:00,73.53,73.66,73.53,73.66,18053.0,64.6201,64.7343,64.6201,64.7343,18053.0
2017-05-15 10:00:00,73.66,73.82,73.65,73.82,25648.0,64.7343,64.8749,64.7255,64.8749,25648.0
2017-05-15 10:10:00,73.83,73.84,73.7,73.7,12750.0,64.8837,64.8925,64.7695,64.7695,12750.0
2017-05-15 10:20:00,73.68,73.7,73.66,73.68,11074.0,64.7519,64.7695,64.7343,64.7519,11074.0
2017-05-15 10:30:00,73.69,73.76,73.68,73.76,11903.0,64.7607,64.8222,64.7519,64.8222,11903.0
2017-05-15 10:40:00,73.77,73.8,73.74,73.79,15359.0,64.831,64.8573,64.8046,64.8486,15359.0
2017-05-15 10:50:00,73.79,73.87,73.79,73.84,17014.0,64.8486,64.9189,64.8486,64.8925,17014.0
2017-05-15 11:00:00,73.83,73.91,73.82,73.88,19746.0,64.8837,64.954,64.8749,64.9276,19746.0
2017-05-15 11:10:00,73.9,73.95,73.88,73.94,17925.0,64.9452,64.9892,64.9276,64.9804,17925.0
2017-05-15 11:20:00,73.95,73.96,73.9,73.94,12051.0,64.9892,64.998,64.9452,64.9804,12051.0
2017-05-15 11:30:00,73.94,74.03,73.92,74.02,25974.0,64.9804,65.0595,64.9628,65.0507,25974.0
2017-05-15 11:40:00,74.02,74.04,73.98,73.98,10789.0,65.0507,65.0683,65.0155,65.0155,10789.0
2017-05-15 11:50:00,74.0,74.05,73.97,74.05,10324.0,65.0331,65.077,65.0067,65.077,10324.0
2017-05-15 12:00:00,74.05,74.11,74.05,74.11,11315.0,65.077,65.1298,65.077,65.1298,11315.0
2017-05-15 12:10:00,74.1,74.16,74.09,74.09,18928.0,65.121,65.1737,65.1122,65.1122,18928.0
2017-05-15 12:20:00,74.09,74.14,74.09,74.11,12752.0,65.1122,65.1561,65.1122,65.1298,12752.0
2017-05-15 12:30:00,74.1,74.1,74.01,74.02,8100.0,65.121,65.121,65.0419,65.0507,8100.0
2017-05-15 12:40:00,74.0,74.06,73.97,74.06,21807.0,65.0331,65.0858,65.0067,65.0858,21807.0
2017-05-15 12:50:00,74.06,74.07,74.01,74.02,11449.0,65.0858,65.0946,65.0419,65.0507,11449.0
2017-05-15 13:00:00,74.02,74.04,74.01,74.03,8530.0,65.0507,65.0683,65.0419,65.0595,8530.0
2017-05-15 13:10:00,74.03,74.06,74.02,74.05,14912.0,65.0595,65.0858,65.0507,65.077,14912.0
2017-05-15 13:20:00,74.06,74.12,74.06,74.11,7354.0,65.0858,65.1386,65.0858,65.1298,7354.0
2017-05-15 13:30:00,74.12,74.15,74.07,74.07,19260.0,65.1386,65.1649,65.0946,65.0946,19260.0
2017-05-15 13:40:00,74.07,74.08,74.0,74.02,20175.0,65.0946,65.1034,65.0331,65.0507,20175.0
2017-05-15 13:50:00,74.02,74.06,74.02,74.02,14998.0,65.0507,65.0858,65.0507,65.0507,14998.0
2017-05-15 14:00:00,74.02,74.03,74.0,74.0,8425.0,65.0507,65.0595,65.0331,65.0331,8425.0
2017-05-15 14:10:00,74.01,74.01,73.97,73.98,8464.0,65.0419,65.0419,65.0067,65.0155,8464.0
2017-05-15 14:20:00,73.98,73.98,73.83,73.83,22184.0,65.0155,65.0155,64.8837,64.8837,22184.0
2017-05-15 14:30:00,73.83,73.85,73.78,73.81,16074.0,64.8837,64.9013,64.8398,64.8661,16074.0
2017-05-15 14:40:00,73.81,73.89,73.8,73.88,9663.0,64.8661,64.9364,64.8573,64.9276,9663.0
2017-05-15 14:50:00,73.87,73.88,73.85,73.86,8293.0,64.9189,64.9276,64.9013,64.9101,8293.0
2017-05-15 15:00:00,73.86,73.87,73.85,73.85,10142.0,64.9101,64.9189,64.9013,64.9013,10142.0
2017-05-15 15:10:00,73.84,73.85,73.81,73.84,15302.0,64.8925,64.9013,64.8661,64.8925,15302.0
2017-05-15 15:20:00,73.83,73.84,73.8,73.8,14968.0,64.8837,64.8925,64.8573,64.8573,14968.0
2017-05-15 15:30:00,73.81,73.84,73.79,73.79,48211.0,64.8661,64.8925,64.8486,64.8486,48211.0
2017-05-15 15:40:00,73.79,73.85,73.79,73.84,58857.0,64.8486,64.9013,64.8486,64.8925,58857.0
2017-05-15 15:50:00,73.85,73.89,73.8,73.83,82290.0,64.9013,64.9364,64.8573,64.8837,82290.0
2017-05-16 09:30:00,73.96,74.02,73.75,73.97,17037.0,64.998,65.0507,64.8134,65.0067,17037.0
2017-05-16 09:40:00,73.97,74.02,73.93,73.99,14887.0,65.0067,65.0507,64.9716,65.0243,14887.0
2017-05-16 09:50:00,73.99,73.99,73.81,73.81,23194.0,65.0243,65.0243,64.8661,64.8661,23194.0
2017-05-16 10:00:00,73.81,73.84,73.73,73.74,24274.0,64.8661,64.8925,64.7958,64.8046,24274.0
2017-05-16 10:10:00,73.75,73.77,73.69,73.76,11321.0,64.8134,64.831,64.7607,64.8222,11321.0
2017-05-16 10:20:00,73.76,73.76,73.66,73.67,15874.0,64.8222,64.8222,64.7343,64.7431,15874.0
2017-05-16 10:30:00,73.68,73.81,73.68,73.79,14938.0,64.7519,64.8661,64.7519,64.8486,14938.0
2017-05-16 10:40:00,73.8,73.81,73.61,73.64,21554.0,64.8573,64.8661,64.6904,64.7167,21554.0
2017-05-16 10:50:00,73.63,73.7,73.6,73.65,17037.0,64.7079,64.7695,64.6816,64.7255,17037.0
2017-05-16 11:00:00,73.66,73.72,73.59,73.69,15765.0,64.7343,64.787,64.6728,64.7607,15765.0
2017-05-16 11:10:00,73.69,73.81,73.69,73.79,13141.0,64.7607,64.8661,64.7607,64.8486,13141.0
2017-05-16 11:20:00,73.78,73.83,73.73,73.73,28687.0,64.8398,64.8837,64.7958,64.7958,28687.0
2017-05-16 11:30:00,73.74,73.86,73.73,73.86,12407.0,64.8046,64.9101,64.7958,64.9101,12407.0
2017-05-16 11:40:00,73.86,73.89,73.83,73.89,11912.0,64.9101,64.9364,64.8837,64.9364,11912.0
2017-05-16 11:50:00,73.89,73.97,73.89,73.95,15170.0,64.9364,65.0067,64.9364,64.9892,15170.0
2017-05-16 12:00:00,73.95,73.95,73.88,73.89,15882.0,64.9892,64.9892,64.9276,64.9364,15882.0
2017-05-16 12:10:00,73.89,73.91,73.86,73.88,12487.0,64.9364,64.954,64.9101,64.9276,12487.0
2017-05-16 12:20:00,73.89,73.9,73.85,73.86,7530.0,64.9364,64.9452,64.9013,64.9101,7530.0
2017-05-16 12:30:00,73.86,73.9,73.84,73.9,11337.0,64.9101,64.9452,64.8925,64.9452,11337.0
2017-05-16 12:40:00,73.9,73.94,73.9,73.94,11739.0,64.9452,64.9804,64.9452,64.9804,11739.0
2017-05-16 12:50:00,73.95,74.01,73.95,73.95,10475.0,64.9892,65.0419,64.9892,64.9892,10475.0
2017-05-16 13:00:00,73.94,73.96,73.9,73.96,11055.0,64.9804,64.998,64.9452,64.998,11055.0
2017-05-16 13:10:00,73.96,73.96,73.93,73.93,6570.0,64.998,64.998,64.9716,64.9716,6570.0
2017-05-16 13:20:00,73.94,73.95,73.92,73.93,7569.0,64.9804,64.9892,64.9628,64.9716,7569.0
2017-05-16 13:30:00,73.94,73.96,73.94,73.96,10615.0,64.9804,64.998,64.9804,64.998,10615.0
2017-05-16 13:40:00,73.95,74.0,73.95,73.99,12887.0,64.9892,65.0331,64.9892,65.0243,12887.0
2017-05-16 13:50:00,73.98,73.99,73.95,73.95,14439.0,65.0155,65.0243,64.9892,64.9892,14439.0
2017-05-16 14:00:00,73.95,74.0,73.95,73.97,9169.0,64.9892,65.0331,64.9892,65.0067,9169.0
2017-05-16 14:10:00,73.97,73.99,73.95,73.98,11757.0,65.0067,65.0243,64.9892,65.0155,11757.0
2017-05-16 14:20:00,73.98,73.99,73.96,73.99,16755.0,65.0155,65.0243,64.998,65.0243,16755.0
2017-05-16 14:30:00,73.99,74.02,73.98,74.02,36211.0,65.0243,65.0507,65.0155,65.0507,36211.0
2017-05-16 14:40:00,74.01,74.01,73.94,73.95,75841.0,65.0419,65.0419,64.9804,64.9892,75841.0
2017-05-16 14:50:00,73.95,74.04,73.95,74.03,34837.0,64.9892,65.0683,64.9892,65.0595,34837.0
2017-05-16 15:00:00,74.03,74.05,74.0,74.0,32533.0,65.0595,65.077,65.0331,65.0331,32533.0
2017-05-16 15:10:00,74.0,74.05,74.0,74.05,49796.0,65.0331,65.077,65.0331,65.077,49796.0
2017-05-16 15:20:00,74.05,74.13,74.04,74.12,65275.0,65.077,65.1474,65.0683,65.1386,65275.0
2017-05-16 15:30:00,74.12,74.15,74.11,74.15,63875.0,65.1386,65.1649,65.1298,65.1649,63875.0
2017-05-16 15:40:00,74.15,74.15,74.07,74.07,63482.0,65.1649,65.1649,65.0946,65.0946,63482.0
2017-05-16 15:50:00,74.08,74.09,74.03,74.08,116420.0,65.1034,65.1122,65.0595,65.1034,116420.0
2017-05-17 09:30:00,73.24,73.91,73.24,73.89,34838.0,64.3652,64.954,64.3652,64.9364,34838.0
2017-05-17 09:40:00,73.86,73.91,73.66,73.81,21510.0,64.9101,64.954,64.7343,64.8661,21510.0
2017-05-17 09:50:00,73.8,73.83,73.65,73.83,22112.0,64.8573,64.8837,64.7255,64.8837,22112.0
2017-05-17 10:00:00,73.83,73.84,73.57,73.64,30246.0,64.8837,64.8925,64.6552,64.7167,30246.0
2017-05-17 10:10:00,73.63,73.65,73.52,73.56,27097.0,64.7079,64.7255,64.6113,64.6464,27097.0
2017-05-17 10:20:00,73.57,73.61,73.49,73.53,20663.0,64.6552,64.6904,64.5849,64.6201,20663.0
2017-05-17 10:30:00,73.52,73.54,73.4,73.47,38355.0,64.6113,64.6288,64.5058,64.5673,38355.0
2017-05-17 10:40:00,73.48,73.55,73.46,73.5,29173.0,64.5761,64.6376,64.5585,64.5937,29173.0
2017-05-17 10:50:00,73.5,73.52,73.41,73.44,36548.0,64.5937,64.6113,64.5146,64.541,36548.0
2017-05-17 11:00:00,73.44,73.49,73.42,73.47,28459.0,64.541,64.5849,64.5234,64.5673,28459.0
2017-05-17 11:10:00,73.47,73.59,73.47,73.58,24123.0,64.5673,64.6728,64.5673,64.664,24123.0
2017-05-17 11:20:00,73.58,73.67,73.58,73.63,16239.0,64.664,64.7431,64.664,64.7079,16239.0
2017-05-17 11:30:00,73.62,73.64,73.53,73.63,9293.0,64.6992,64.7167,64.6201,64.7079,9293.0
2017-05-17 11:40:00,73.63,73.75,73.62,73.68,18652.0,64.7079,64.8134,64.6992,64.7519,18652.0
2017-05-17 11:50:00,73.68,73.74,73.6,73.71,9692.0,64.7519,64.8046,64.6816,64.7782,9692.0
2017-05-17 12:00:00,73.71,73.77,73.67,73.77,12695.0,64.7782,64.831,64.7431,64.831,12695.0
2017-05-17 12:10:00,73.77,73.77,73.69,73.7,8574.0,64.831,64.831,64.7607,64.7695,8574.0
2017-05-17 12:20:00,73.69,73.72,73.67,73.7,7166.0,64.7607,64.787,64.7431,64.7695,7166.0
2017-05-17 12:30:00,73.68,73.73,73.62,73.71,13423.0,64.7519,64.7958,64.6992,64.7782,13423.0
2017-05-17 12:40:00,73.72,73.79,73.7,73.76,13455.0,64.787,64.8486,64.7695,64.8222,13455.0
2017-05-17 12:50:00,73.76,73.82,73.73,73.82,11603.0,64.8222,64.8749,64.7958,64.8749,11603.0
2017-05-17 13:00:00,73.81,73.81,73.73,73.8,12184.0,64.8661,64.8661,64.7958,64.8573,12184.0
2017-05-17 13:10:00,73.79,73.82,73.74,73.78,22293.0,64.8486,64.8749,64.8046,64.8398,22293.0
2017-05-17 13:20:00,73.78,73.79,73.7,73.73,19765.0,64.8398,64.8486,64.7695,64.7958,19765.0
2017-05-17 13:30:00,73.73,73.76,73.68,73.72,18977.0,64.7958,64.8222,64.7519,64.787,18977.0
2017-05-17 13:40:00,73.73,73.75,73.64,73.73,15919.0,64.7958,64.8134,64.7167,64.7958,15919.0
2017-05-17 13:50:00,73.73,73.78,73.71,73.76,42509.0,64.7958,64.8398,64.7782,64.8222,42509.0
2017-05-17 14:00:00,73.75,73.82,73.75,73.81,35026.0,64.8134,64.8749,64.8134,64.8661,35026.0
2017-05-17 14:10:00,73.81,73.82,73.66,73.74,36015.0,64.8661,64.8749,64.7343,64.8046,36015.0
2017-05-17 14:20:00,73.74,73.76,73.67,73.7,19710.0,64.8046,64.8222,64.7431,64.7695,19710.0
2017-05-17 14:30:00,73.72,73.77,73.64,73.64,22588.0,64.787,64.831,64.7167,64.7167,22588.0
2017-05-17 14:40:00,73.64,73.7,73.54,73.57,65416.0,64.7167,64.7695,64.6288,64.6552,65416.0
2017-05-17 14:50:00,73.58,73.69,73.57,73.65,46911.0,64.664,64.7607,64.6552,64.7255,46911.0
2017-05-17 15:00:00,73.65,73.67,73.59,73.61,35617.0,64.7255,64.7431,64.6728,64.6904,35617.0
2017-05-17 15:10:00,73.6,73.75,73.55,73.73,49959.0,64.6816,64.8134,64.6376,64.7958,49959.0
2017-05-17 15:20:00,73.74,73.81,73.68,73.69,28293.0,64.8046,64.8661,64.7519,64.7607,28293.0
2017-05-17 15:30:00,73.69,73.77,73.67,73.76,46828.0,64.7607,64.831,64.7431,64.8222,46828.0
2017-05-17 15:40:00,73.76,73.85,73.73,73.83,184081.0,64.8222,64.9013,64.7958,64.8837,184081.0
2017-05-17 15:50:00,73.82,73.85,73.69,73.75,343379.0,64.8749,64.9013,64.7607,64.8134,343379.0
2017-05-18 09:30:00,73.87,73.87,73.65,73.76,55089.0,64.9189,64.9189,64.7255,64.8222,55089.0
2017-05-18 09:40:00,73.76,74.0,73.73,73.96,60488.0,64.8222,65.0331,64.7958,64.998,60488.0
2017-05-18 09:50:00,73.98,74.07,73.78,73.85,55370.0,65.0155,65.0946,64.8398,64.9013,55370.0
2017-05-18 10:00:00,73.85,74.11,73.83,74.03,73802.0,64.9013,65.1298,64.8837,65.0595,73802.0
2017-05-18 10:10:00,74.01,74.09,73.9,74.08,28831.0,65.0419,65.1122,64.9452,65.1034,28831.0
2017-05-18 10:20:00,74.09,74.2,74.0,74.15,27733.0,65.1122,65.2089,65.0331,65.1649,27733.0
2017-05-18 10:30:00,74.15,74.18,74.06,74.06,17682.0,65.1649,65.1913,65.0858,65.0858,17682.0
2017-05-18 10:40:00,74.04,74.07,74.0,74.05,20852.0,65.0683,65.0946,65.0331,65.077,20852.0
2017-05-18 10:50:00,74.05,74.11,73.97,74.1,29357.0,65.077,65.1298,65.0067,65.121,29357.0
2017-05-18 11:00:00,74.1,74.23,74.1,74.22,32003.0,65.121,65.2352,65.121,65.2264,32003.0
2017-05-18 11:10:00,74.22,74.22,74.12,74.12,19541.0,65.2264,65.2264,65.1386,65.1386,19541.0
2017-05-18 11:20:00,74.11,74.16,74.07,74.13,24344.0,65.1298,65.1737,65.0946,65.1474,24344.0
2017-05-18 11:30:00,74.13,74.29,74.13,74.24,31013.0,65.1474,65.288,65.1474,65.244,31013.0
2017-05-18 11:40:00,74.24,74.27,74.16,74.26,17545.0,65.244,65.2704,65.1737,65.2616,17545.0
2017-05-18 11:50:00,74.26,74.3,74.26,74.3,16366.0,65.2616,65.2968,65.2616,65.2968,16366.0
2017-05-18 12:00:00,74.3,74.32,74.17,74.32,26231.0,65.2968,65.3143,65.1825,65.3143,26231.0
2017-05-18 12:10:00,74.32,74.34,74.27,74.29,17386.0,65.3143,65.3319,65.2704,65.288,17386.0
2017-05-18 12:20:00,74.3,74.43,74.29,74.37,39781.0,65.2968,65.411,65.288,65.3583,39781.0
2017-05-18 12:30:00,74.37,74.45,74.35,74.36,18992.0,65.3583,65.4286,65.3407,65.3495,18992.0
2017-05-18 12:40:00,74.35,74.38,74.32,74.36,18950.0,65.3407,65.3671,65.3143,65.3495,18950.0
2017-05-18 12:50:00,74.35,74.38,74.31,74.38,10506.0,65.3407,65.3671,65.3055,65.3671,10506.0
2017-05-18 13:00:00,74.38,74.38,74.24,74.25,13197.0,65.3671,65.3671,65.244,65.2528,13197.0
2017-05-18 13:10:00,74.24,74.3,74.24,74.27,10511.0,65.244,65.2968,65.244,65.2704,10511.0
2017-05-18 13:20:00,74.27,74.31,74.24,74.27,12101.0,65.2704,65.3055,65.244,65.2704,12101.0
2017-05-18 13:30:00,74.26,74.3,74.22,74.29,14598.0,65.2616,65.2968,65.2264,65.288,14598.0
2017-05-18 13:40:00,74.28,74.31,74.24,74.3,25182.0,65.2792,65.3055,65.244,65.2968,25182.0
2017-05-18 13:50:00,74.3,74.51,74.3,74.46,33600.0,65.2968,65.4813,65.2968,65.4374,33600.0
2017-05-18 14:00:00,74.46,74.66,74.44,74.65,68595.0,65.4374,65.6131,65.4198,65.6043,68595.0
2017-05-18 14:10:00,74.66,74.66,74.58,74.61,15967.0,65.6131,65.6131,65.5428,65.5692,15967.0
2017-05-18 14:20:00,74.61,74.75,74.61,74.72,32466.0,65.5692,65.6922,65.5692,65.6659,32466.0
2017-05-18 14:30:00,74.74,74.88,74.73,74.73,30817.0,65.6834,65.8065,65.6747,65.6747,30817.0
2017-05-18 14:40:00,74.74,74.85,74.73,74.85,25820.0,65.6834,65.7801,65.6747,65.7801,25820.0
2017-05-18 14:50:00,74.85,74.91,74.81,74.89,71124.0,65.7801,65.8328,65.745,65.8153,71124.0
2017-05-18 15:00:00,74.89,74.9,74.69,74.77,60485.0,65.8153,65.8241,65.6395,65.7098,60485.0
2017-05-18 15:10:00,74.77,74.79,74.58,74.66,63104.0,65.7098,65.7274,65.5428,65.6131,63104.0
2017-05-18 15:20:00,74.66,74.66,74.45,74.49,52541.0,65.6131,65.6131,65.4286,65.4637,52541.0
2017-05-18 15:30:00,74.48,74.5,74.34,74.44,62947.0,65.4549,65.4725,65.3319,65.4198,62947.0
2017-05-18 15:40:00,74.42,74.79,74.39,74.78,186045.0,65.4022,65.7274,65.3759,65.7186,186045.0
2017-05-18 15:50:00,74.77,74.78,74.49,74.5,329548.0,65.7098,65.7186,65.4637,65.4725,329548.0
2017-05-19 09:30:00,74.64,74.64,74.36,74.44,194386.0,65.5956,65.5956,65.3495,65.4198,194386.0
2017-05-19 09:40:00,74.44,74.45,74.29,74.37,28683.0,65.4198,65.4286,65.288,65.3583,28683.0
2017-05-19 09:50:00,74.38,74.5,74.38,74.48,65677.0,65.3671,65.4725,65.3671,65.4549,65677.0
2017-05-19 10:00:00,74.49,74.59,74.46,74.51,32468.0,65.4637,65.5516,65.4374,65.4813,32468.0
2017-05-19 10:10:00,74.52,74.56,74.48,74.51,28346.0,65.4901,65.5253,65.4549,65.4813,28346.0
2017-05-19 10:20:00,74.51,74.58,74.49,74.51,22944.0,65.4813,65.5428,65.4637,65.4813,22944.0
2017-05-19 10:30:00,74.52,74.55,74.5,74.53,21588.0,65.4901,65.5165,65.4725,65.4989,21588.0
2017-05-19 10:40:00,74.54,74.72,74.52,74.72,25752.0,65.5077,65.6659,65.4901,65.6659,25752.0
2017-05-19 10:50:00,74.71,74.76,74.68,74.74,34414.0,65.6571,65.701,65.6307,65.6834,34414.0
2017-05-19 11:00:00,74.73,74.77,74.63,74.7,33180.0,65.6747,65.7098,65.5868,65.6483,33180.0
2017-05-19 11:10:00,74.7,74.83,74.7,74.81,16850.0,65.6483,65.7625,65.6483,65.745,16850.0
2017-05-19 11:20:00,74.82,74.83,74.79,74.81,18637.0,65.7537,65.7625,65.7274,65.745,18637.0
2017-05-19 11:30:00,74.81,74.83,74.68,74.7,18561.0,65.745,65.7625,65.6307,65.6483,18561.0
2017-05-19 11:40:00,74.7,74.72,74.67,74.67,14178.0,65.6483,65.6659,65.6219,65.6219,14178.0
2017-05-19 11:50:00,74.68,74.69,74.6,74.66,25073.0,65.6307,65.6395,65.5604,65.6131,25073.0
2017-05-19 12:00:00,74.66,74.67,74.62,74.64,14622.0,65.6131,65.6219,65.578,65.5956,14622.0
2017-05-19 12:10:00,74.64,74.66,74.62,74.65,23524.0,65.5956,65.6131,65.578,65.6043,23524.0
2017-05-19 12:20:00,74.65,74.73,74.64,74.73,18665.0,65.6043,65.6747,65.5956,65.6747,18665.0
2017-05-19 12:30:00,74.72,74.81,74.72,74.75,26555.0,65.6659,65.745,65.6659,65.6922,26555.0
2017-05-19 12:40:00,74.75,74.81,74.72,74.74,27943.0,65.6922,65.745,65.6659,65.6834,27943.0
2017-05-19 12:50:00,74.75,74.76,74.68,74.69,32728.0,65.6922,65.701,65.6307,65.6395,32728.0
2017-05-19 13:00:00,74.69,74.71,74.62,74.62,15350.0,65.6395,65.6571,65.578,65.578,15350.0
2017-05-19 13:10:00,74.64,74.66,74.62,74.65,14926.0,65.5956,65.6131,65.578,65.6043,14926.0
2017-05-19 13:20:00,74.64,74.65,74.56,74.56,25303.0,65.5956,65.6043,65.5253,65.5253,25303.0
2017-05-19 13:30:00,74.56,74.6,74.54,74.59,46366.0,65.5253,65.5604,65.5077,65.5516,46366.0
2017-05-19 13:40:00,74.58,74.65,74.56,74.62,36080.0,65.5428,65.6043,65.5253,65.578,36080.0
2017-05-19 13:50:00,74.62,74.63,74.59,74.6,28325.0,65.578,65.5868,65.5516,65.5604,28325.0
2017-05-19 14:00:00,74.6,74.69,74.6,74.64,35644.0,65.5604,65.6395,65.5604,65.5956,35644.0
2017-05-19 14:10:00,74.64,74.67,74.62,74.64,30048.0,65.5956,65.6219,65.578,65.5956,30048.0
2017-05-19 14:20:00,74.63,74.63,74.57,74.6,24749.0,65.5868,65.5868,65.534,65.5604,24749.0
2017-05-19 14:30:00,74.61,74.69,74.61,74.68,35775.0,65.5692,65.6395,65.5692,65.6307,35775.0
2017-05-19 14:40:00,74.68,74.74,74.68,74.68,29028.0,65.6307,65.6834,65.6307,65.6307,29028.0
2017-05-19 14:50:00,74.68,74.71,74.62,74.63,28752.0,65.6307,65.6571,65.578,65.5868,28752.0
2017-05-19 15:00:00,74.63,74.65,74.45,74.45,33407.0,65.5868,65.6043,65.4286,65.4286,33407.0
2017-05-19 15:10:00,74.46,74.51,74.4,74.42,27698.0,65.4374,65.4813,65.3846,65.4022,27698.0
2017-05-19 15:20:00,74.42,74.43,74.35,74.38,34780.0,65.4022,65.411,65.3407,65.3671,34780.0
2017-05-19 15:30:00,74.37,74.49,74.35,74.49,39189.0,65.3583,65.4637,65.3407,65.4637,39189.0
2017-05-19 15:40:00,74.49,74.55,74.46,74.53,102141.0,65.4637,65.5165,65.4374,65.4989,102141.0
2017-05-19 15:50:00,74.54,74.62,74.54,74.61,159555.0,65.5077,65.578,65.5077,65.5692,159555.0
2017-05-22 09:30:00,74.78,74.9,74.6,74.88,26277.0,65.7186,65.8241,65.5604,65.8065,26277.0
2017-05-22 09:40:00,74.89,74.94,74.84,74.89,19335.0,65.8153,65.8592,65.7713,65.8153,19335.0
2017-05-22 09:50:00,74.9,74.98,74.88,74.98,23511.0,65.8241,65.8944,65.8065,65.8944,23511.0
2017-05-22 10:00:00,74.97,75.0,74.95,74.95,16635.0,65.8856,65.9119,65.868,65.868,16635.0
2017-05-22 10:10:00,74.94,74.96,74.83,74.87,22629.0,65.8592,65.8768,65.7625,65.7977,22629.0
2017-05-22 10:20:00,74.88,74.89,74.73,74.81,17436.0,65.8065,65.8153,65.6747,65.745,17436.0
2017-05-22 10:30:00,74.81,74.82,74.75,74.81,19009.0,65.745,65.7537,65.6922,65.745,19009.0
2017-05-22 10:40:00,74.81,74.85,74.74,74.77,19273.0,65.745,65.7801,65.6834,65.7098,19273.0
2017-05-22 10:50:00,74.79,74.81,74.75,74.79,12478.0,65.7274,65.745,65.6922,65.7274,12478.0
2017-05-22 11:00:00,74.78,74.79,74.7,74.71,27820.0,65.7186,65.7274,65.6483,65.6571,27820.0
2017-05-22 11:10:00,74.71,74.72,74.64,74.72,13354.0,65.6571,65.6659,65.5956,65.6659,13354.0
2017-05-22 11:20:00,74.71,74.74,74.69,74.7,14100.0,65.6571,65.6834,65.6395,65.6483,14100.0
2017-05-22 11:30:00,74.72,74.79,74.69,74.77,17960.0,65.6659,65.7274,65.6395,65.7098,17960.0
2017-05-22 11:40:00,74.77,74.79,74.72,74.74,15627.0,65.7098,65.7274,65.6659,65.6834,15627.0
2017-05-22 11:50:00,74.73,74.75,74.7,74.73,10517.0,65.6747,65.6922,65.6483,65.6747,10517.0
2017-05-22 12:00:00,74.73,74.79,74.73,74.78,8471.0,65.6747,65.7274,65.6747,65.7186,8471.0
2017-05-22 12:10:00,74.78,74.9,74.78,74.87,11952.0,65.7186,65.8241,65.7186,65.7977,11952.0
2017-05-22 12:20:00,74.87,74.89,74.83,74.84,12802.0,65.7977,65.8153,65.7625,65.7713,12802.0
2017-05-22 12:30:00,74.84,74.85,74.79,74.8,16289.0,65.7713,65.7801,65.7274,65.7362,16289.0
2017-05-22 12:40:00,74.81,74.83,74.78,74.8,6894.0,65.745,65.7625,65.7186,65.7362,6894.0
2017-05-22 12:50:00,74.79,74.81,74.77,74.77,10954.0,65.7274,65.745,65.7098,65.7098,10954.0
2017-05-22 13:00:00,74.78,74.78,74.75,74.76,16099.0,65.7186,65.7186,65.6922,65.701,16099.0
2017-05-22 13:10:00,74.77,74.78,74.74,74.74,10650.0,65.7098,65.7186,65.6834,65.6834,10650.0
2017-05-22 13:20:00,74.74,74.76,74.71,74.75,10612.0,65.6834,65.701,65.6571,65.6922,10612.0
2017-05-22 13:30:00,74.75,74.77,74.7,74.71,10497.0,65.6922,65.7098,65.6483,65.6571,10497.0
2017-05-22 13:40:00,74.71,74.74,74.69,74.72,11988.0,65.6571,65.6834,65.6395,65.6659,11988.0
2017-05-22 13:50:00,74.73,74.73,74.7,74.7,8302.0,65.6747,65.6747,65.6483,65.6483,8302.0
2017-05-22 14:00:00,74.7,74.71,74.68,74.7,13377.0,65.6483,65.6571,65.6307,65.6483,13377.0
2017-05-22 14:10:00,74.71,74.74,74.71,74.71,10239.0,65.6571,65.6834,65.6571,65.6571,10239.0
2017-05-22 14:20:00,74.72,74.72,74.61,74.61,17699.0,65.6659,65.6659,65.5692,65.5692,17699.0
2017-05-22 14:30:00,74.62,74.69,74.61,74.67,25520.0,65.578,65.6395,65.5692,65.6219,25520.0
2017-05-22 14:40:00,74.67,74.67,74.56,74.59,31007.0,65.6219,65.6219,65.5253,65.5516,31007.0
2017-05-22 14:50:00,74.6,74.64,74.55,74.57,54985.0,65.5604,65.5956,65.5165,65.534,54985.0
2017-05-22 15:00:00,74.56,74.61,74.55,74.59,23151.0,65.5253,65.5692,65.5165,65.5516,23151.0
2017-05-22 15:10:00,74.59,74.62,74.57,74.57,23097.0,65.5516,65.578,65.534,65.534,23097.0
2017-05-22 15:20:00,74.56,74.62,74.56,74.6,29093.0,65.5253,65.578,65.5253,65.5604,29093.0
2017-05-22 15:30:00,74.6,74.71,74.6,74.69,40449.0,65.5604,65.6571,65.5604,65.6395,40449.0
2017-05-22 15:40:00,74.69,74.74,74.68,74.74,33252.0,65.6395,65.6834,65.6307,65.6834,33252.0
2017-05-22 15:50:00,74.75,74.77,74.7,74.72,93128.0,65.6922,65.7098,65.6483,65.6659,93128.0
2017-05-23 09:30:00,74.7,74.77,74.55,74.68,19644.0,65.6483,65.7098,65.5165,65.6307,19644.0
2017-05-23 09:40:00,74.68,74.83,74.62,74.67,22205.0,65.6307,65.7625,65.578,65.6219,22205.0
2017-05-23 09:50:00,74.67,74.73,74.62,74.7,10041.0,65.6219,65.6747,65.578,65.6483,10041.0
2017-05-23 10:00:00,74.7,74.76,74.65,74.71,22149.0,65.6483,65.701,65.6043,65.6571,22149.0
2017-05-23 10:10:00,74.74,74.84,74.72,74.84,8863.0,65.6834,65.7713,65.6659,65.7713,8863.0
2017-05-23 10:20:00,74.84,74.88,74.78,74.78,20576.0,65.7713,65.8065,65.7186,65.7186,20576.0
2017-05-23 10:30:00,74.78,74.88,74.76,74.83,22094.0,65.7186,65.8065,65.701,65.7625,22094.0
2017-05-23 10:40:00,74.84,74.85,74.78,74.8,7216.0,65.7713,65.7801,65.7186,65.7362,7216.0
2017-05-23 10:50:00,74.81,74.84,74.76,74.77,9760.0,65.745,65.7713,65.701,65.7098,9760.0
2017-05-23 11:00:00,74.78,74.82,74.75,74.76,11837.0,65.7186,65.7537,65.6922,65.701,11837.0
2017-05-23 11:10:00,74.76,74.76,74.71,74.73,8869.0,65.701,65.701,65.6571,65.6747,8869.0
2017-05-23 11:20:00,74.73,74.8,74.73,74.77,9253.0,65.6747,65.7362,65.6747,65.7098,9253.0
2017-05-23 11:30:00,74.77,74.84,74.76,74.82,11142.0,65.7098,65.7713,65.701,65.7537,11142.0
2017-05-23 11:40:00,74.82,74.88,74.81,74.82,8262.0,65.7537,65.8065,65.745,65.7537,8262.0
2017-05-23 11:50:00,74.84,74.86,74.78,74.79,6913.0,65.7713,65.7889,65.7186,65.7274,6913.0
2017-05-23 12:00:00,74.79,74.89,74.78,74.86,14575.0,65.7274,65.8153,65.7186,65.7889,14575.0
2017-05-23 12:10:00,74.86,74.86,74.81,74.83,9607.0,65.7889,65.7889,65.745,65.7625,9607.0
2017-05-23 12:20:00,74.83,74.84,74.69,74.69,9797.0,65.7625,65.7713,65.6395,65.6395,9797.0
2017-05-23 12:30:00,74.69,74.73,74.67,74.69,74392.0,65.6395,65.6747,65.6219,65.6395,74392.0
2017-05-23 12:40:00,74.69,74.69,74.6,74.66,13969.0,65.6395,65.6395,65.5604,65.6131,13969.0
2017-05-23 12:50:00,74.66,74.67,74.56,74.57,19970.0,65.6131,65.6219,65.5253,65.534,19970.0
2017-05-23 13:00:00,74.58,74.64,74.57,74.63,15504.0,65.5428,65.5956,65.534,65.5868,15504.0
2017-05-23 13:10:00,74.62,74.68,74.62,74.65,18061.0,65.578,65.6307,65.578,65.6043,18061.0
2017-05-23 13:20:00,74.65,74.67,74.62,74.64,24633.0,65.6043,65.6219,65.578,65.5956,24633.0
2017-05-23 13:30:00,74.64,74.66,74.61,74.61,20377.0,65.5956,65.6131,65.5692,65.5692,20377.0
2017-05-23 13:40:00,74.61,74.61,74.54,74.55,9896.0,65.5692,65.5692,65.5077,65.5165,9896.0
2017-05-23 13:50:00,74.54,74.58,74.52,74.56,14233.0,65.5077,65.5428,65.4901,65.5253,14233.0
2017-05-23 14:00:00,74.57,74.64,74.56,74.64,8417.0,65.534,65.5956,65.5253,65.5956,8417.0
2017-05-23 14:10:00,74.63,74.64,74.6,74.61,15347.0,65.5868,65.5956,65.5604,65.5692,15347.0
2017-05-23 14:20:00,74.6,74.67,74.6,74.64,26673.0,65.5604,65.6219,65.5604,65.5956,26673.0
2017-05-23 14:30:00,74.64,74.68,74.6,74.61,30468.0,65.5956,65.6307,65.5604,65.5692,30468.0
2017-05-23 14:40:00,74.62,74.68,74.6,74.65,38977.0,65.578,65.6307,65.5604,65.6043,38977.0
2017-05-23 14:50:00,74.65,74.65,74.6,74.65,14122.0,65.6043,65.6043,65.5604,65.6043,14122.0
2017-05-23 15:00:00,74.66,74.74,74.64,74.73,16103.0,65.6131,65.6834,65.5956,65.6747,16103.0
2017-05-23 15:10:00,74.73,74.77,74.73,74.74,14823.0,65.6747,65.7098,65.6747,65.6834,14823.0
2017-05-23 15:20:00,74.74,74.77,74.73,74.75,15180.0,65.6834,65.7098,65.6747,65.6922,15180.0
2017-05-23 15:30:00,74.74,74.76,74.71,74.71,22663.0,65.6834,65.701,65.6571,65.6571,22663.0
2017-05-23 15:40:00,74.71,74.75,74.69,74.69,26286.0,65.6571,65.6922,65.6395,65.6395,26286.0
2017-05-23 15:50:00,74.69,74.76,74.69,74.73,74250.0,65.6395,65.701,65.6395,65.6747,74250.0
2017-05-24 09:30:00,74.85,74.91,74.76,74.8,20896.0,65.7801,65.8328,65.701,65.7362,20896.0
2017-05-24 09:40:00,74.81,74.87,74.79,74.86,14022.0,65.745,65.7977,65.7274,65.7889,14022.0
2017-05-24 09:50:00,74.86,74.9,74.84,74.87,16373.0,65.7889,65.8241,65.7713,65.7977,16373.0
2017-05-24 10:00:00,74.9,74.94,74.86,74.88,22130.0,65.8241,65.8592,65.7889,65.8065,22130.0
2017-05-24 10:10:00,74.88,74.88,74.76,74.85,15947.0,65.8065,65.8065,65.701,65.7801,15947.0
2017-05-24 10:20:00,74.85,74.85,74.76,74.83,8042.0,65.7801,65.7801,65.701,65.7625,8042.0
2017-05-24 10:30:00,74.84,74.9,74.8,74.89,6603.0,65.7713,65.8241,65.7362,65.8153,6603.0
2017-05-24 10:40:00,74.89,74.89,74.83,74.84,12853.0,65.8153,65.8153,65.7625,65.7713,12853.0
2017-05-24 10:50:00,74.85,74.9,74.85,74.89,12451.0,65.7801,65.8241,65.7801,65.8153,12451.0
2017-05-24 11:00:00,74.88,74.89,74.82,74.82,7329.0,65.8065,65.8153,65.7537,65.7537,7329.0
2017-05-24 11:10:00,74.81,74.82,74.77,74.81,4883.0,65.745,65.7537,65.7098,65.745,4883.0
2017-05-24 11:20:00,74.81,74.82,74.8,74.8,8943.0,65.745,65.7537,65.7362,65.7362,8943.0
2017-05-24 11:30:00,74.81,74.94,74.81,74.92,12655.0,65.745,65.8592,65.745,65.8416,12655.0
2017-05-24 11:40:00,74.93,74.93,74.81,74.85,12922.0,65.8504,65.8504,65.745,65.7801,12922.0
2017-05-24 11:50:00,74.85,74.87,74.83,74.84,12354.0,65.7801,65.7977,65.7625,65.7713,12354.0
2017-05-24 12:00:00,74.85,74.85,74.77,74.79,7412.0,65.7801,65.7801,65.7098,65.7274,7412.0
2017-05-24 12:10:00,74.79,74.8,74.75,74.76,9430.0,65.7274,65.7362,65.6922,65.701,9430.0
2017-05-24 12:20:00,74.76,74.81,74.76,74.8,11627.0,65.701,65.745,65.701,65.7362,11627.0
2017-05-24 12:30:00,74.8,74.83,74.78,74.82,9395.0,65.7362,65.7625,65.7186,65.7537,9395.0
2017-05-24 12:40:00,74.81,74.87,74.79,74.84,18947.0,65.745,65.7977,65.7274,65.7713,18947.0
2017-05-24 12:50:00,74.84,74.85,74.82,74.83,8706.0,65.7713,65.7801,65.7537,65.7625,8706.0
2017-05-24 13:00:00,74.83,74.85,74.83,74.84,12287.0,65.7625,65.7801,65.7625,65.7713,12287.0
2017-05-24 13:10:00,74.85,74.86,74.79,74.81,14693.0,65.7801,65.7889,65.7274,65.745,14693.0
2017-05-24 13:20:00,74.8,74.8,74.76,74.79,10878.0,65.7362,65.7362,65.701,65.7274,10878.0
2017-05-24 13:30:00,74.79,74.8,74.78,74.78,14547.0,65.7274,65.7362,65.7186,65.7186,14547.0
2017-05-24 13:40:00,74.78,74.79,74.77,74.78,13369.0,65.7186,65.7274,65.7098,65.7186,13369.0
2017-05-24 13:50:00,74.77,74.78,74.75,74.78,22316.0,65.7098,65.7186,65.6922,65.7186,22316.0
2017-05-24 14:00:00,74.78,74.83,74.72,74.83,21076.0,65.7186,65.7625,65.6659,65.7625,21076.0
2017-05-24 14:10:00,74.83,74.92,74.79,74.91,13880.0,65.7625,65.8416,65.7274,65.8328,13880.0
2017-05-24 14:20:00,74.92,75.0,74.9,74.96,16565.0,65.8416,65.9119,65.8241,65.8768,16565.0
2017-05-24 14:30:00,74.96,74.98,74.94,74.96,9378.0,65.8768,65.8944,65.8592,65.8768,9378.0
2017-05-24 14:40:00,74.95,74.98,74.94,74.98,8465.0,65.868,65.8944,65.8592,65.8944,8465.0
2017-05-24 14:50:00,74.97,74.98,74.93,74.94,10741.0,65.8856,65.8944,65.8504,65.8592,10741.0
2017-05-24 15:00:00,74.96,74.96,74.88,74.91,14670.0,65.8768,65.8768,65.8065,65.8328,14670.0
2017-05-24 15:10:00,74.9,74.95,74.9,74.91,15797.0,65.8241,65.868,65.8241,65.8328,15797.0
2017-05-24 15:20:00,74.91,74.97,74.91,74.96,12236.0,65.8328,65.8856,65.8328,65.8768,12236.0
2017-05-24 15:30:00,74.96,75.08,74.96,75.03,50107.0,65.8768,65.9822,65.8768,65.9383,50107.0
2017-05-24 15:40:00,75.03,75.2,75.02,75.19,99660.0,65.9383,66.0877,65.9295,66.0789,99660.0
2017-05-24 15:50:00,75.18,75.18,75.08,75.09,96656.0,66.0701,66.0701,65.9822,65.991,96656.0
2017-05-25 09:30:00,75.28,75.34,75.1,75.31,28966.0,66.158,66.2107,65.9998,66.1844,28966.0
2017-05-25 09:40:00,75.29,75.54,75.28,75.52,25723.0,66.1668,66.3865,66.158,66.3689,25723.0
2017-05-25 09:50:00,75.5,75.51,75.4,75.43,14984.0,66.3513,66.3601,66.2635,66.2898,14984.0
2017-05-25 10:00:00,75.42,75.57,75.42,75.52,19363.0,66.281,66.4129,66.281,66.3689,19363.0
2017-05-25 10:10:00,75.51,75.52,75.48,75.49,18520.0,66.3601,66.3689,66.3338,66.3426,18520.0
2017-05-25 10:20:00,75.5,75.59,75.5,75.58,13854.0,66.3513,66.4304,66.3513,66.4217,13854.0
2017-05-25 10:30:00,75.58,75.72,75.58,75.71,20473.0,66.4217,66.5447,66.4217,66.5359,20473.0
2017-05-25 10:40:00,75.72,75.75,75.66,75.7,12247.0,66.5447,66.5711,66.492,66.5271,12247.0
2017-05-25 10:50:00,75.7,75.7,75.65,75.67,30978.0,66.5271,66.5271,66.4832,66.5007,30978.0
2017-05-25 11:00:00,75.68,75.77,75.67,75.76,28371.0,66.5095,66.5886,66.5007,66.5798,28371.0
2017-05-25 11:10:00,75.76,75.82,75.74,75.81,25451.0,66.5798,66.6326,66.5623,66.6238,25451.0
2017-05-25 11:20:00,75.82,75.85,75.79,75.84,24490.0,66.6326,66.6589,66.6062,66.6501,24490.0
2017-05-25 11:30:00,75.85,75.87,75.78,75.8,18656.0,66.6589,66.6765,66.5974,66.615,18656.0
2017-05-25 11:40:00,75.8,75.82,75.77,75.81,16405.0,66.615,66.6326,66.5886,66.6238,16405.0
2017-05-25 11:50:00,75.81,75.9,75.81,75.89,18920.0,66.6238,66.7029,66.6238,66.6941,18920.0
2017-05-25 12:00:00,75.9,75.98,75.88,75.97,19215.0,66.7029,66.7732,66.6853,66.7644,19215.0
2017-05-25 12:10:00,75.97,76.05,75.95,76.05,20597.0,66.7644,66.8347,66.7468,66.8347,20597.0
2017-05-25 12:20:00,76.05,76.13,76.04,76.07,19871.0,66.8347,66.905,66.8259,66.8523,19871.0
2017-05-25 12:30:00,76.07,76.15,76.07,76.12,17277.0,66.8523,66.9226,66.8523,66.8962,17277.0
2017-05-25 12:40:00,76.13,76.16,76.1,76.16,13657.0,66.905,66.9314,66.8786,66.9314,13657.0
2017-05-25 12:50:00,76.16,76.18,76.14,76.16,22193.0,66.9314,66.9489,66.9138,66.9314,22193.0
2017-05-25 13:00:00,76.16,76.17,76.12,76.14,18521.0,66.9314,66.9402,66.8962,66.9138,18521.0
2017-05-25 13:10:00,76.14,76.14,76.08,76.11,32127.0,66.9138,66.9138,66.8611,66.8874,32127.0
2017-05-25 13:20:00,76.12,76.13,76.08,76.12,16775.0,66.8962,66.905,66.8611,66.8962,16775.0
2017-05-25 13:30:00,76.13,76.15,76.09,76.15,19370.0,66.905,66.9226,66.8699,66.9226,19370.0
2017-05-25 13:40:00,76.14,76.19,76.14,76.18,14169.0,66.9138,66.9577,66.9138,66.9489,14169.0
2017-05-25 13:50:00,76.18,76.28,76.18,76.28,17629.0,66.9489,67.0368,66.9489,67.0368,17629.0
2017-05-25 14:00:00,76.27,76.28,76.23,76.28,29471.0,67.028,67.0368,66.9929,67.0368,29471.0
2017-05-25 14:10:00,76.27,76.34,76.27,76.34,24830.0,67.028,67.0896,67.028,67.0896,24830.0
2017-05-25 14:20:00,76.33,76.41,76.33,76.4,21486.0,67.0808,67.1511,67.0808,67.1423,21486.0
2017-05-25 14:30:00,76.39,76.58,76.39,76.58,58915.0,67.1335,67.3005,67.1335,67.3005,58915.0
2017-05-25 14:40:00,76.58,76.59,76.52,76.57,34528.0,67.3005,67.3093,67.2477,67.2917,34528.0
2017-05-25 14:50:00,76.58,76.6,76.51,76.59,34351.0,67.3005,67.3181,67.239,67.3093,34351.0
2017-05-25 15:00:00,76.58,76.67,76.53,76.66,62146.0,67.3005,67.3796,67.2565,67.3708,62146.0
2017-05-25 15:10:00,76.65,76.68,76.55,76.55,86056.0,67.362,67.3884,67.2741,67.2741,86056.0
2017-05-25 15:20:00,76.55,76.56,76.5,76.53,44933.0,67.2741,67.2829,67.2302,67.2565,44933.0
2017-05-25 15:30:00,76.53,76.54,76.5,76.54,47316.0,67.2565,67.2653,67.2302,67.2653,47316.0
2017-05-25 15:40:00,76.53,76.63,76.51,76.56,104538.0,67.2565,67.3444,67.239,67.2829,104538.0
2017-05-25 15:50:00,76.57,76.57,76.45,76.48,127835.0,67.2917,67.2917,67.1862,67.2126,127835.0
2017-05-26 09:30:00,76.34,76.39,76.23,76.3,23727.0,67.0896,67.1335,66.9929,67.0544,23727.0
2017-05-26 09:40:00,76.29,76.32,76.21,76.25,23839.0,67.0456,67.072,66.9753,67.0105,23839.0
2017-05-26 09:50:00,76.25,76.31,76.22,76.25,27777.0,67.0105,67.0632,66.9841,67.0105,27777.0
2017-05-26 10:00:00,76.31,76.38,76.23,76.34,17552.0,67.0632,67.1247,66.9929,67.0896,17552.0
2017-05-26 10:10:00,76.33,76.4,76.32,76.36,20846.0,67.0808,67.1423,67.072,67.1071,20846.0
2017-05-26 10:20:00,76.36,76.38,76.3,76.31,17842.0,67.1071,67.1247,67.0544,67.0632,17842.0
2017-05-26 10:30:00,76.32,76.42,76.32,76.4,24282.0,67.072,67.1599,67.072,67.1423,24282.0
2017-05-26 10:40:00,76.4,76.41,76.32,76.33,23759.0,67.1423,67.1511,67.072,67.0808,23759.0
2017-05-26 10:50:00,76.32,76.33,76.12,76.13,31211.0,67.072,67.0808,66.8962,66.905,31211.0
2017-05-26 11:00:00,76.13,76.15,76.09,76.11,44737.0,66.905,66.9226,66.8699,66.8874,44737.0
2017-05-26 11:10:00,76.11,76.12,76.05,76.06,14275.0,66.8874,66.8962,66.8347,66.8435,14275.0
2017-05-26 11:20:00,76.06,76.09,76.02,76.09,11211.0,66.8435,66.8699,66.8083,66.8699,11211.0
2017-05-26 11:30:00,76.09,76.21,76.07,76.17,36636.0,66.8699,66.9753,66.8523,66.9402,36636.0
2017-05-26 11:40:00,76.17,76.2,76.12,76.17,16692.0,66.9402,66.9665,66.8962,66.9402,16692.0
2017-05-26 11:50:00,76.16,76.3,76.16,76.28,14537.0,66.9314,67.0544,66.9314,67.0368,14537.0
2017-05-26 12:00:00,76.28,76.3,76.25,76.26,19938.0,67.0368,67.0544,67.0105,67.0193,19938.0
2017-05-26 12:10:00,76.27,76.33,76.26,76.33,14877.0,67.028,67.0808,67.0193,67.0808,14877.0
2017-05-26 12:20:00,76.33,76.45,76.32,76.4,25145.0,67.0808,67.1862,67.072,67.1423,25145.0
2017-05-26 12:30:00,76.39,76.39,76.36,76.37,13249.0,67.1335,67.1335,67.1071,67.1159,13249.0
2017-05-26 12:40:00,76.38,76.41,76.37,76.41,12349.0,67.1247,67.1511,67.1159,67.1511,12349.0
2017-05-26 12:50:00,76.41,76.41,76.35,76.37,7525.0,67.1511,67.1511,67.0983,67.1159,7525.0
2017-05-26 13:00:00,76.37,76.41,76.36,76.4,12279.0,67.1159,67.1511,67.1071,67.1423,12279.0
2017-05-26 13:10:00,76.41,76.43,76.37,76.4,13666.0,67.1511,67.1687,67.1159,67.1423,13666.0
2017-05-26 13:20:00,76.39,76.47,76.39,76.46,11544.0,67.1335,67.2038,67.1335,67.195,11544.0
2017-05-26 13:30:00,76.45,76.47,76.42,76.44,15922.0,67.1862,67.2038,67.1599,67.1774,15922.0
2017-05-26 13:40:00,76.44,76.48,76.43,76.43,11476.0,67.1774,67.2126,67.1687,67.1687,11476.0
2017-05-26 13:50:00,76.44,76.47,76.43,76.46,18505.0,67.1774,67.2038,67.1687,67.195,18505.0
2017-05-26 14:00:00,76.47,76.47,76.41,76.43,20426.0,67.2038,67.2038,67.1511,67.1687,20426.0
2017-05-26 14:10:00,76.44,76.47,76.43,76.46,21973.0,67.1774,67.2038,67.1687,67.195,21973.0
2017-05-26 14:20:00,76.46,76.5,76.45,76.49,17679.0,67.195,67.2302,67.1862,67.2214,17679.0
2017-05-26 14:30:00,76.5,76.5,76.47,76.49,16911.0,67.2302,67.2302,67.2038,67.2214,16911.0
2017-05-26 14:40:00,76.48,76.53,76.48,76.5,32418.0,67.2126,67.2565,67.2126,67.2302,32418.0
2017-05-26 14:50:00,76.5,76.54,76.47,76.52,32113.0,67.2302,67.2653,67.2038,67.2477,32113.0
2017-05-26 15:00:00,76.53,76.54,76.45,76.47,20600.0,67.2565,67.2653,67.1862,67.2038,20600.0
2017-05-26 15:10:00,76.47,76.53,76.47,76.49,30332.0,67.2038,67.2565,67.2038,67.2214,30332.0
2017-05-26 15:20:00,76.49,76.51,76.44,76.5,38257.0,67.2214,67.239,67.1774,67.2302,38257.0
2017-05-26 15:30:00,76.49,76.53,76.44,76.44,48958.0,67.2214,67.2565,67.1774,67.1774,48958.0
2017-05-26 15:40:00,76.44,76.44,76.35,76.37,53752.0,67.1774,67.1774,67.0983,67.1159,53752.0
2017-05-26 15:50:00,76.37,76.38,76.31,76.34,119254.0,67.1159,67.1247,67.0632,67.0896,119254.0
2017-05-30 09:30:00,76.25,76.51,76.19,76.26,64260.0,67.0105,67.239,66.9577,67.0193,64260.0
2017-05-30 09:40:00,76.27,76.46,76.25,76.46,25380.0,67.028,67.195,67.0105,67.195,25380.0
2017-05-30 09:50:00,76.46,76.49,76.33,76.43,43874.0,67.195,67.2214,67.0808,67.1687,43874.0
2017-05-30 10:00:00,76.44,76.48,76.41,76.42,210316.0,67.1774,67.2126,67.1511,67.1599,210316.0
2017-05-30 10:10:00,76.43,76.51,76.39,76.44,202173.0,67.1687,67.239,67.1335,67.1774,202173.0
2017-05-30 10:20:00,76.45,76.47,76.4,76.45,59907.0,67.1862,67.2038,67.1423,67.1862,59907.0
2017-05-30 10:30:00,76.45,76.68,76.41,76.64,200467.0,67.1862,67.3884,67.1511,67.3532,200467.0
2017-05-30 10:40:00,76.63,76.79,76.56,76.56,156114.0,67.3444,67.485,67.2829,67.2829,156114.0
2017-05-30 10:50:00,76.57,76.59,76.49,76.49,38145.0,67.2917,67.3093,67.2214,67.2214,38145.0
2017-05-30 11:00:00,76.49,76.51,76.48,76.49,24024.0,67.2214,67.239,67.2126,67.2214,24024.0
2017-05-30 11:10:00,76.49,76.52,76.44,76.51,22931.0,67.2214,67.2477,67.1774,67.239,22931.0
2017-05-30 11:20:00,76.51,76.54,76.43,76.47,63826.0,67.239,67.2653,67.1687,67.2038,63826.0
2017-05-30 11:30:00,76.48,76.53,76.46,76.49,39038.0,67.2126,67.2565,67.195,67.2214,39038.0
2017-05-30 11:40:00,76.49,76.73,76.48,76.73,79694.0,67.2214,67.4323,67.2126,67.4323,79694.0
2017-05-30 11:50:00,76.72,76.78,76.68,76.75,44668.0,67.4235,67.4762,67.3884,67.4499,44668.0
2017-05-30 12:00:00,76.75,76.8,76.73,76.76,28255.0,67.4499,67.4938,67.4323,67.4587,28255.0
2017-05-30 12:10:00,76.76,76.8,76.68,76.77,80998.0,67.4587,67.4938,67.3884,67.4675,80998.0
2017-05-30 12:20:00,76.77,76.89,76.76,76.89,33240.0,67.4675,67.5729,67.4587,67.5729,33240.0
2017-05-30 12:30:00,76.89,77.08,76.89,77.07,47505.0,67.5729,67.7399,67.5729,67.7311,47505.0
2017-05-30 12:40:00,77.06,77.18,77.04,77.11,79849.0,67.7223,67.8278,67.7047,67.7663,79849.0
2017-05-30 12:50:00,77.1,77.13,77.08,77.12,36926.0,67.7575,67.7838,67.7399,67.775,36926.0
2017-05-30 13:00:00,77.12,77.19,77.08,77.13,126842.0,67.775,67.8366,67.7399,67.7838,126842.0
2017-05-30 13:10:00,77.13,77.27,77.13,77.24,36385.0,67.7838,67.9069,67.7838,67.8805,36385.0
2017-05-30 13:20:00,77.24,77.36,77.24,77.27,43951.0,67.8805,67.986,67.8805,67.9069,43951.0
2017-05-30 13:30:00,77.27,77.38,77.23,77.28,61466.0,67.9069,68.0035,67.8717,67.9157,61466.0
2017-05-30 13:40:00,77.28,77.37,77.18,77.23,136196.0,67.9157,67.9948,67.8278,67.8717,136196.0
2017-05-30 13:50:00,77.24,77.28,77.15,77.16,45644.0,67.8805,67.9157,67.8014,67.8102,45644.0
2017-05-30 14:00:00,77.17,77.37,77.16,77.33,79096.0,67.819,67.9948,67.8102,67.9596,79096.0
2017-05-30 14:10:00,77.34,77.47,77.32,77.47,73443.0,67.9684,68.0826,67.9508,68.0826,73443.0
2017-05-30 14:20:00,77.47,77.48,77.41,77.48,44366.0,68.0826,68.0914,68.0299,68.0914,44366.0
2017-05-30 14:30:00,77.49,77.49,77.35,77.35,46708.0,68.1002,68.1002,67.9772,67.9772,46708.0
2017-05-30 14:40:00,77.34,77.39,77.33,77.38,48331.0,67.9684,68.0123,67.9596,68.0035,48331.0
2017-05-30 14:50:00,77.38,77.49,77.37,77.4,60658.0,68.0035,68.1002,67.9948,68.0211,60658.0
2017-05-30 15:00:00,77.4,77.44,77.32,77.37,57874.0,68.0211,68.0563,67.9508,67.9948,57874.0
2017-05-30 15:10:00,77.36,77.41,77.34,77.39,52667.0,67.986,68.0299,67.9684,68.0123,52667.0
2017-05-30 15:20:00,77.38,77.45,77.36,77.4,79587.0,68.0035,68.0651,67.986,68.0211,79587.0
2017-05-30 15:30:00,77.41,77.49,77.35,77.48,52422.0,68.0299,68.1002,67.9772,68.0914,52422.0
2017-05-30 15:40:00,77.48,77.56,77.46,77.51,90982.0,68.0914,68.1617,68.0738,68.1178,90982.0
2017-05-30 15:50:00,77.52,77.52,77.38,77.39,201681.0,68.1266,68.1266,68.0035,68.0123,201681.0
2017-05-31 09:30:00,77.17,77.74,77.17,77.71,57539.0,67.819,68.3199,67.819,68.2936,57539.0
2017-05-31 09:40:00,77.72,77.8,77.56,77.72,74233.0,68.3023,68.3726,68.1617,68.3023,74233.0
2017-05-31 09:50:00,77.72,77.85,77.55,77.61,96341.0,68.3023,68.4166,68.1529,68.2057,96341.0
2017-05-31 10:00:00,77.62,77.65,77.55,77.59,54984.0,68.2145,68.2408,68.1529,68.1881,54984.0
2017-05-31 10:10:00,77.59,77.64,77.52,77.6,31274.0,68.1881,68.232,68.1266,68.1969,31274.0
2017-05-31 10:20:00,77.6,77.6,77.35,77.43,47109.0,68.1969,68.1969,67.9772,68.0475,47109.0
2017-05-31 10:30:00,77.45,77.68,77.45,77.63,79083.0,68.0651,68.2672,68.0651,68.2232,79083.0
2017-05-31 10:40:00,77.63,77.66,77.54,77.56,50126.0,68.2232,68.2496,68.1442,68.1617,50126.0
2017-05-31 10:50:00,77.58,77.66,77.47,77.5,61053.0,68.1793,68.2496,68.0826,68.109,61053.0
2017-05-31 11:00:00,77.49,77.49,77.29,77.37,75628.0,68.1002,68.1002,67.9244,67.9948,75628.0
2017-05-31 11:10:00,77.39,77.42,77.29,77.33,41724.0,68.0123,68.0387,67.9244,67.9596,41724.0
2017-05-31 11:20:00,77.33,77.49,77.33,77.35,27262.0,67.9596,68.1002,67.9596,67.9772,27262.0
2017-05-31 11:30:00,77.36,77.42,77.34,77.37,41383.0,67.986,68.0387,67.9684,67.9948,41383.0
2017-05-31 11:40:00,77.37,77.58,77.37,77.55,31876.0,67.9948,68.1793,67.9948,68.1529,31876.0
2017-05-31 11:50:00,77.55,77.62,77.53,77.59,47688.0,68.1529,68.2145,68.1354,68.1881,47688.0
2017-05-31 12:00:00,77.59,77.62,77.56,77.58,46668.0,68.1881,68.2145,68.1617,68.1793,46668.0
2017-05-31 12:10:00,77.58,77.59,77.43,77.44,30480.0,68.1793,68.1881,68.0475,68.0563,30480.0
2017-05-31 12:20:00,77.44,77.45,77.38,77.38,20174.0,68.0563,68.0651,68.0035,68.0035,20174.0
2017-05-31 12:30:00,77.37,77.38,77.32,77.37,17156.0,67.9948,68.0035,67.9508,67.9948,17156.0
2017-05-31 12:40:00,77.36,77.37,77.2,77.2,27111.0,67.986,67.9948,67.8454,67.8454,27111.0
2017-05-31 12:50:00,77.2,77.24,77.17,77.18,23580.0,67.8454,67.8805,67.819,67.8278,23580.0
2017-05-31 13:00:00,77.17,77.27,77.15,77.26,29691.0,67.819,67.9069,67.8014,67.8981,29691.0
2017-05-31 13:10:00,77.26,77.3,77.16,77.18,23238.0,67.8981,67.9332,67.8102,67.8278,23238.0
2017-05-31 13:20:00,77.17,77.19,77.08,77.08,33892.0,67.819,67.8366,67.7399,67.7399,33892.0
2017-05-31 13:30:00,77.07,77.23,77.07,77.22,69148.0,67.7311,67.8717,67.7311,67.8629,69148.0
2017-05-31 13:40:00,77.22,77.28,77.18,77.27,42543.0,67.8629,67.9157,67.8278,67.9069,42543.0
2017-05-31 13:50:00,77.26,77.37,77.26,77.29,67592.0,67.8981,67.9948,67.8981,67.9244,67592.0
2017-05-31 14:00:00,77.29,77.33,77.22,77.3,39168.0,67.9244,67.9596,67.8629,67.9332,39168.0
2017-05-31 14:10:00,77.31,77.31,77.14,77.22,36461.0,67.942,67.942,67.7926,67.8629,36461.0
2017-05-31 14:20:00,77.22,77.34,77.21,77.31,46809.0,67.8629,67.9684,67.8541,67.942,46809.0
2017-05-31 14:30:00,77.3,77.31,77.25,77.31,88245.0,67.9332,67.942,67.8893,67.942,88245.0
2017-05-31 14:40:00,77.31,77.33,77.27,77.32,84293.0,67.942,67.9596,67.9069,67.9508,84293.0
2017-05-31 14:50:00,77.32,77.38,77.31,77.37,96613.0,67.9508,68.0035,67.942,67.9948,96613.0
2017-05-31 15:00:00,77.38,77.38,77.25,77.3,142085.0,68.0035,68.0035,67.8893,67.9332,142085.0
2017-05-31 15:10:00,77.3,77.43,77.25,77.35,80660.0,67.9332,68.0475,67.8893,67.9772,80660.0
2017-05-31 15:20:00,77.35,77.52,77.33,77.48,50192.0,67.9772,68.1266,67.9596,68.0914,50192.0
2017-05-31 15:30:00,77.49,77.6,77.48,77.56,60163.0,68.1002,68.1969,68.0914,68.1617,60163.0
2017-05-31 15:40:00,77.56,77.7,77.56,77.65,102346.0,68.1617,68.2848,68.1617,68.2408,102346.0
2017-05-31 15:50:00,77.65,77.65,77.56,77.59,134262.0,68.2408,68.2408,68.1617,68.1881,134262.0
2017-06-01 09:30:00,77.61,77.61,77.36,77.41,56448.0,68.2057,68.2057,67.986,68.0299,56448.0
2017-06-01 09:40:00,77.42,77.45,77.22,77.23,34802.0,68.0387,68.0651,67.8629,67.8717,34802.0
2017-06-01 09:50:00,77.23,77.29,77.09,77.14,82329.0,67.8717,67.9244,67.7487,67.7926,82329.0
2017-06-01 10:00:00,77.14,77.18,77.02,77.03,42415.0,67.7926,67.8278,67.6872,67.696,42415.0
2017-06-01 10:10:00,77.03,77.04,76.91,76.92,82538.0,67.696,67.7047,67.5905,67.5993,82538.0
2017-06-01 10:20:00,76.91,77.0,76.84,76.91,46784.0,67.5905,67.6696,67.529,67.5905,46784.0
2017-06-01 10:30:00,76.91,76.95,76.87,76.92,20857.0,67.5905,67.6256,67.5553,67.5993,20857.0
2017-06-01 10:40:00,76.93,76.95,76.87,76.87,64258.0,67.6081,67.6256,67.5553,67.5553,64258.0
2017-06-01 10:50:00,76.87,76.9,76.86,76.9,25528.0,67.5553,67.5817,67.5465,67.5817,25528.0
2017-06-01 11:00:00,76.9,76.9,76.84,76.88,31792.0,67.5817,67.5817,67.529,67.5641,31792.0
2017-06-01 11:10:00,76.88,76.97,76.84,76.96,37856.0,67.5641,67.6432,67.529,67.6344,37856.0
2017-06-01 11:20:00,76.96,77.04,76.96,77.01,51568.0,67.6344,67.7047,67.6344,67.6784,51568.0
2017-06-01 11:30:00,77.01,77.02,76.97,77.0,38570.0,67.6784,67.6872,67.6432,67.6696,38570.0
2017-06-01 11:40:00,77.0,77.22,76.98,77.22,107776.0,67.6696,67.8629,67.652,67.8629,107776.0
2017-06-01 11:50:00,77.22,77.22,77.08,77.08,32107.0,67.8629,67.8629,67.7399,67.7399,32107.0
2017-06-01 12:00:00,77.09,77.12,77.09,77.12,26406.0,67.7487,67.775,67.7487,67.775,26406.0
2017-06-01 12:10:00,77.11,77.14,77.08,77.13,30403.0,67.7663,67.7926,67.7399,67.7838,30403.0
2017-06-01 12:20:00,77.14,77.16,77.08,77.11,22413.0,67.7926,67.8102,67.7399,67.7663,22413.0
2017-06-01 12:30:00,77.11,77.14,77.1,77.1,20946.0,67.7663,67.7926,67.7575,67.7575,20946.0
2017-06-01 12:40:00,77.11,77.15,77.1,77.14,17926.0,67.7663,67.8014,67.7575,67.7926,17926.0
2017-06-01 12:50:00,77.14,77.23,77.14,77.22,25128.0,67.7926,67.8717,67.7926,67.8629,25128.0
2017-06-01 13:00:00,77.23,77.39,77.22,77.38,45074.0,67.8717,68.0123,67.8629,68.0035,45074.0
2017-06-01 13:10:00,77.38,77.38,77.3,77.33,18370.0,68.0035,68.0035,67.9332,67.9596,18370.0
2017-06-01 13:20:00,77.33,77.35,77.3,77.32,13248.0,67.9596,67.9772,67.9332,67.9508,13248.0
2017-06-01 13:30:00,77.32,77.36,77.31,77.32,19652.0,67.9508,67.986,67.942,67.9508,19652.0
2017-06-01 13:40:00,77.32,77.34,77.22,77.23,21425.0,67.9508,67.9684,67.8629,67.8717,21425.0
2017-06-01 13:50:00,77.23,77.23,77.19,77.19,44199.0,67.8717,67.8717,67.8366,67.8366,44199.0
2017-06-01 14:00:00,77.2,77.21,77.17,77.19,23179.0,67.8454,67.8541,67.819,67.8366,23179.0
2017-06-01 14:10:00,77.2,77.24,77.19,77.19,32278.0,67.8454,67.8805,67.8366,67.8366,32278.0
2017-06-01 14:20:00,77.2,77.23,77.15,77.22,35884.0,67.8454,67.8717,67.8014,67.8629,35884.0
2017-06-01 14:30:00,77.22,77.26,77.21,77.26,18894.0,67.8629,67.8981,67.8541,67.8981,18894.0
2017-06-01 14:40:00,77.26,77.27,77.2,77.2,18759.0,67.8981,67.9069,67.8454,67.8454,18759.0
2017-06-01 14:50:00,77.2,77.21,77.12,77.13,24113.0,67.8454,67.8541,67.775,67.7838,24113.0
2017-06-01 15:00:00,77.13,77.2,77.13,77.18,22111.0,67.7838,67.8454,67.7838,67.8278,22111.0
2017-06-01 15:10:00,77.18,77.18,77.14,77.16,26359.0,67.8278,67.8278,67.7926,67.8102,26359.0
2017-06-01 15:20:00,77.16,77.17,77.12,77.13,46352.0,67.8102,67.819,67.775,67.7838,46352.0
2017-06-01 15:30:00,77.13,77.17,77.1,77.15,51171.0,67.7838,67.819,67.7575,67.8014,51171.0
2017-06-01 15:40:00,77.16,77.19,77.13,77.19,81316.0,67.8102,67.8366,67.7838,67.8366,81316.0
2017-06-01 15:50:00,77.19,77.36,77.18,77.36,182476.0,67.8366,67.986,67.8278,67.986,182476.0
2017-06-02 09:30:00,77.25,77.42,77.17,77.34,24626.0,67.8893,68.0387,67.819,67.9684,24626.0
2017-06-02 09:40:00,77.34,77.34,77.18,77.29,24563.0,67.9684,67.9684,67.8278,67.9244,24563.0
2017-06-02 09:50:00,77.28,77.28,77.15,77.2,26352.0,67.9157,67.9157,67.8014,67.8454,26352.0
2017-06-02 10:00:00,77.2,77.44,77.19,77.41,38114.0,67.8454,68.0563,67.8366,68.0299,38114.0
2017-06-02 10:10:00,77.41,77.43,77.35,77.4,17996.0,68.0299,68.0475,67.9772,68.0211,17996.0
2017-06-02 10:20:00,77.41,77.52,77.38,77.48,16581.0,68.0299,68.1266,68.0035,68.0914,16581.0
2017-06-02 10:30:00,77.48,77.55,77.45,77.55,18529.0,68.0914,68.1529,68.0651,68.1529,18529.0
2017-06-02 10:40:00,77.55,77.56,77.49,77.51,17846.0,68.1529,68.1617,68.1002,68.1178,17846.0
2017-06-02 10:50:00,77.51,77.59,77.5,77.52,18352.0,68.1178,68.1881,68.109,68.1266,18352.0
2017-06-02 11:00:00,77.53,77.54,77.49,77.51,16952.0,68.1354,68.1442,68.1002,68.1178,16952.0
2017-06-02 11:10:00,77.5,77.51,77.46,77.5,20410.0,68.109,68.1178,68.0738,68.109,20410.0
2017-06-02 11:20:00,77.5,77.51,77.43,77.46,13105.0,68.109,68.1178,68.0475,68.0738,13105.0
2017-06-02 11:30:00,77.46,77.48,77.4,77.43,15123.0,68.0738,68.0914,68.0211,68.0475,15123.0
2017-06-02 11:40:00,77.44,77.46,77.35,77.35,19370.0,68.0563,68.0738,67.9772,67.9772,19370.0
2017-06-02 11:50:00,77.35,77.38,77.28,77.28,24049.0,67.9772,68.0035,67.9157,67.9157,24049.0
2017-06-02 12:00:00,77.27,77.28,77.2,77.23,29230.0,67.9069,67.9157,67.8454,67.8717,29230.0
2017-06-02 12:10:00,77.23,77.29,77.22,77.28,19997.0,67.8717,67.9244,67.8629,67.9157,19997.0
2017-06-02 12:20:00,77.28,77.33,77.25,77.31,20186.0,67.9157,67.9596,67.8893,67.942,20186.0
2017-06-02 12:30:00,77.31,77.38,77.31,77.38,17893.0,67.942,68.0035,67.942,68.0035,17893.0
2017-06-02 12:40:00,77.38,77.4,77.35,77.39,12057.0,68.0035,68.0211,67.9772,68.0123,12057.0
2017-06-02 12:50:00,77.39,77.42,77.38,77.39,14699.0,68.0123,68.0387,68.0035,68.0123,14699.0
2017-06-02 13:00:00,77.4,77.4,77.31,77.31,16246.0,68.0211,68.0211,67.942,67.942,16246.0
2017-06-02 13:10:00,77.33,77.33,77.27,77.28,10846.0,67.9596,67.9596,67.9069,67.9157,10846.0
2017-06-02 13:20:00,77.28,77.31,77.26,77.3,12741.0,67.9157,67.942,67.8981,67.9332,12741.0
2017-06-02 13:30:00,77.3,77.43,77.29,77.41,39006.0,67.9332,68.0475,67.9244,68.0299,39006.0
2017-06-02 13:40:00,77.41,77.41,77.31,77.34,34939.0,68.0299,68.0299,67.942,67.9684,34939.0
2017-06-02 13:50:00,77.35,77.41,77.34,77.39,26062.0,67.9772,68.0299,67.9684,68.0123,26062.0
2017-06-02 14:00:00,77.39,77.47,77.38,77.45,17588.0,68.0123,68.0826,68.0035,68.0651,17588.0
2017-06-02 14:10:00,77.45,77.51,77.44,77.48,19963.0,68.0651,68.1178,68.0563,68.0914,19963.0
2017-06-02 14:20:00,77.48,77.5,77.36,77.36,35879.0,68.0914,68.109,67.986,67.986,35879.0
2017-06-02 14:30:00,77.36,77.4,77.31,77.38,33152.0,67.986,68.0211,67.942,68.0035,33152.0
2017-06-02 14:40:00,77.38,77.41,77.36,77.41,11211.0,68.0035,68.0299,67.986,68.0299,11211.0
2017-06-02 14:50:00,77.4,77.43,77.38,77.4,22342.0,68.0211,68.0475,68.0035,68.0211,22342.0
2017-06-02 15:00:00,77.41,77.5,77.39,77.5,26074.0,68.0299,68.109,68.0123,68.109,26074.0
2017-06-02 15:10:00,77.49,77.52,77.46,77.51,17314.0,68.1002,68.1266,68.0738,68.1178,17314.0
2017-06-02 15:20:00,77.51,77.6,77.51,77.58,22034.0,68.1178,68.1969,68.1178,68.1793,22034.0
2017-06-02 15:30:00,77.57,77.6,77.54,77.55,41559.0,68.1705,68.1969,68.1442,68.1529,41559.0
2017-06-02 15:40:00,77.56,77.57,77.47,77.48,54494.0,68.1617,68.1705,68.0826,68.0914,54494.0
2017-06-02 15:50:00,77.48,77.54,77.44,77.46,177325.0,68.0914,68.1442,68.0563,68.0738,177325.0
2017-06-05 09:30:00,77.51,77.58,77.43,77.54,21660.0,68.1178,68.1793,68.0475,68.1442,21660.0
2017-06-05 09:40:00,77.57,77.6,77.48,77.53,22620.0,68.1705,68.1969,68.0914,68.1354,22620.0
2017-06-05 09:50:00,77.54,77.71,77.54,77.68,28787.0,68.1442,68.2936,68.1442,68.2672,28787.0
2017-06-05 10:00:00,77.72,77.83,77.71,77.79,16906.0,68.3023,68.399,68.2936,68.3639,16906.0
2017-06-05 10:10:00,77.79,77.86,77.77,77.84,13777.0,68.3639,68.4254,68.3463,68.4078,13777.0
2017-06-05 10:20:00,77.83,77.87,77.81,77.81,13906.0,68.399,68.4342,68.3814,68.3814,13906.0
2017-06-05 10:30:00,77.81,77.82,77.72,77.72,8970.0,68.3814,68.3902,68.3023,68.3023,8970.0
2017-06-05 10:40:00,77.71,77.72,77.68,77.69,9516.0,68.2936,68.3023,68.2672,68.276,9516.0
2017-06-05 10:50:00,77.7,77.76,77.7,77.76,7675.0,68.2848,68.3375,68.2848,68.3375,7675.0
2017-06-05 11:00:00,77.76,77.76,77.68,77.68,8194.0,68.3375,68.3375,68.2672,68.2672,8194.0
2017-06-05 11:10:00,77.67,77.69,77.61,77.61,7155.0,68.2584,68.276,68.2057,68.2057,7155.0
2017-06-05 11:20:00,77.61,77.62,77.51,77.53,8635.0,68.2057,68.2145,68.1178,68.1354,8635.0
2017-06-05 11:30:00,77.53,77.56,77.45,77.45,18055.0,68.1354,68.1617,68.0651,68.0651,18055.0
2017-06-05 11:40:00,77.46,77.47,77.39,77.46,14457.0,68.0738,68.0826,68.0123,68.0738,14457.0
2017-06-05 11:50:00,77.46,77.64,77.46,77.63,8726.0,68.0738,68.232,68.0738,68.2232,8726.0
2017-06-05 12:00:00,77.63,77.65,77.59,77.59,9265.0,68.2232,68.2408,68.1881,68.1881,9265.0
2017-06-05 12:10:00,77.59,77.59,77.49,77.51,8539.0,68.1881,68.1881,68.1002,68.1178,8539.0
2017-06-05 12:20:00,77.51,77.53,77.48,77.51,6703.0,68.1178,68.1354,68.0914,68.1178,6703.0
2017-06-05 12:30:00,77.51,77.53,77.48,77.52,6790.0,68.1178,68.1354,68.0914,68.1266,6790.0
2017-06-05 12:40:00,77.53,77.54,77.48,77.5,7468.0,68.1354,68.1442,68.0914,68.109,7468.0
2017-06-05 12:50:00,77.5,77.51,77.47,77.5,6753.0,68.109,68.1178,68.0826,68.109,6753.0
2017-06-05 13:00:00,77.5,77.52,77.49,77.51,7911.0,68.109,68.1266,68.1002,68.1178,7911.0
2017-06-05 13:10:00,77.5,77.58,77.5,77.55,8744.0,68.109,68.1793,68.109,68.1529,8744.0
2017-06-05 13:20:00,77.54,77.57,77.53,77.56,9844.0,68.1442,68.1705,68.1354,68.1617,9844.0
2017-06-05 13:30:00,77.57,77.57,77.5,77.56,13511.0,68.1705,68.1705,68.109,68.1617,13511.0
2017-06-05 13:40:00,77.57,77.59,77.55,77.57,10683.0,68.1705,68.1881,68.1529,68.1705,10683.0
2017-06-05 13:50:00,77.57,77.57,77.54,77.56,8772.0,68.1705,68.1705,68.1442,68.1617,8772.0
2017-06-05 14:00:00,77.56,77.6,77.54,77.54,11663.0,68.1617,68.1969,68.1442,68.1442,11663.0
2017-06-05 14:10:00,77.56,77.58,77.49,77.5,9875.0,68.1617,68.1793,68.1002,68.109,9875.0
2017-06-05 14:20:00,77.5,77.51,77.46,77.46,11898.0,68.109,68.1178,68.0738,68.0738,11898.0
2017-06-05 14:30:00,77.46,77.51,77.44,77.51,15324.0,68.0738,68.1178,68.0563,68.1178,15324.0
2017-06-05 14:40:00,77.51,77.53,77.49,77.53,14239.0,68.1178,68.1354,68.1002,68.1354,14239.0
2017-06-05 14:50:00,77.52,77.54,77.51,77.52,10445.0,68.1266,68.1442,68.1178,68.1266,10445.0
2017-06-05 15:00:00,77.52,77.56,77.51,77.53,16397.0,68.1266,68.1617,68.1178,68.1354,16397.0
2017-06-05 15:10:00,77.52,77.53,77.44,77.46,18768.0,68.1266,68.1354,68.0563,68.0738,18768.0
2017-06-05 15:20:00,77.45,77.46,77.4,77.41,17863.0,68.0651,68.0738,68.0211,68.0299,17863.0
2017-06-05 15:30:00,77.42,77.5,77.4,77.5,29194.0,68.0387,68.109,68.0211,68.109,29194.0
2017-06-05 15:40:00,77.49,77.5,77.39,77.4,35522.0,68.1002,68.109,68.0123,68.0211,35522.0
2017-06-05 15:50:00,77.41,77.42,77.36,77.39,72634.0,68.0299,68.0387,67.986,68.0123,72634.0
2017-06-06 09:30:00,77.0,77.05,76.74,76.9,51612.0,67.6696,67.7135,67.4411,67.5817,51612.0
2017-06-06 09:40:00,76.9,76.97,76.85,76.96,57434.0,67.5817,67.6432,67.5378,67.6344,57434.0
2017-06-06 09:50:00,76.95,77.05,76.89,76.89,116358.0,67.6256,67.7135,67.5729,67.5729,116358.0
2017-06-06 10:00:00,76.88,76.91,76.65,76.77,38936.0,67.5641,67.5905,67.362,67.4675,38936.0
2017-06-06 10:10:00,76.78,76.87,76.76,76.8,31538.0,67.4762,67.5553,67.4587,67.4938,31538.0
2017-06-06 10:20:00,76.8,76.81,76.73,76.79,27232.0,67.4938,67.5026,67.4323,67.485,27232.0
2017-06-06 10:30:00,76.79,76.8,76.72,76.74,31625.0,67.485,67.4938,67.4235,67.4411,31625.0
2017-06-06 10:40:00,76.75,76.81,76.75,76.75,19070.0,67.4499,67.5026,67.4499,67.4499,19070.0
2017-06-06 10:50:00,76.74,76.79,76.68,76.69,21580.0,67.4411,67.485,67.3884,67.3971,21580.0
2017-06-06 11:00:00,76.68,76.73,76.67,76.72,20780.0,67.3884,67.4323,67.3796,67.4235,20780.0
2017-06-06 11:10:00,76.72,76.75,76.61,76.65,17361.0,67.4235,67.4499,67.3268,67.362,17361.0
2017-06-06 11:20:00,76.66,76.67,76.58,76.6,19742.0,67.3708,67.3796,67.3005,67.3181,19742.0
2017-06-06 11:30:00,76.6,76.7,76.59,76.6,21164.0,67.3181,67.4059,67.3093,67.3181,21164.0
2017-06-06 11:40:00,76.61,76.67,76.6,76.64,25795.0,67.3268,67.3796,67.3181,67.3532,25795.0
2017-06-06 11:50:00,76.65,76.73,76.63,76.73,34374.0,67.362,67.4323,67.3444,67.4323,34374.0
2017-06-06 12:00:00,76.76,76.82,76.73,76.79,39732.0,67.4587,67.5114,67.4323,67.485,39732.0
2017-06-06 12:10:00,76.78,76.91,76.78,76.85,60338.0,67.4762,67.5905,67.4762,67.5378,60338.0
2017-06-06 12:20:00,76.84,76.92,76.84,76.88,19631.0,67.529,67.5993,67.529,67.5641,19631.0
2017-06-06 12:30:00,76.89,76.99,76.89,76.96,26344.0,67.5729,67.6608,67.5729,67.6344,26344.0
2017-06-06 12:40:00,76.96,76.99,76.96,76.97,15179.0,67.6344,67.6608,67.6344,67.6432,15179.0
2017-06-06 12:50:00,76.97,77.01,76.96,76.99,17744.0,67.6432,67.6784,67.6344,67.6608,17744.0
2017-06-06 13:00:00,76.99,77.0,76.88,76.89,13411.0,67.6608,67.6696,67.5641,67.5729,13411.0
2017-06-06 13:10:00,76.89,76.89,76.76,76.77,15894.0,67.5729,67.5729,67.4587,67.4675,15894.0
2017-06-06 13:20:00,76.77,76.86,76.77,76.82,33129.0,67.4675,67.5465,67.4675,67.5114,33129.0
2017-06-06 13:30:00,76.81,76.82,76.76,76.82,26129.0,67.5026,67.5114,67.4587,67.5114,26129.0
2017-06-06 13:40:00,76.81,76.9,76.81,76.86,34297.0,67.5026,67.5817,67.5026,67.5465,34297.0
2017-06-06 13:50:00,76.87,76.89,76.78,76.8,39352.0,67.5553,67.5729,67.4762,67.4938,39352.0
2017-06-06 14:00:00,76.8,76.87,76.79,76.85,29485.0,67.4938,67.5553,67.485,67.5378,29485.0
2017-06-06 14:10:00,76.85,76.86,76.79,76.79,22080.0,67.5378,67.5465,67.485,67.485,22080.0
2017-06-06 14:20:00,76.8,76.84,76.78,76.83,24610.0,67.4938,67.529,67.4762,67.5202,24610.0
2017-06-06 14:30:00,76.83,76.94,76.81,76.93,33947.0,67.5202,67.6169,67.5026,67.6081,33947.0
2017-06-06 14:40:00,76.93,76.97,76.91,76.92,39149.0,67.6081,67.6432,67.5905,67.5993,39149.0
2017-06-06 14:50:00,76.92,76.94,76.86,76.94,33900.0,67.5993,67.6169,67.5465,67.6169,33900.0
2017-06-06 15:00:00,76.93,76.95,76.87,76.95,25767.0,67.6081,67.6256,67.5553,67.6256,25767.0
2017-06-06 15:10:00,76.94,76.95,76.89,76.92,25195.0,67.6169,67.6256,67.5729,67.5993,25195.0
2017-06-06 15:20:00,76.92,76.95,76.9,76.9,30277.0,67.5993,67.6256,67.5817,67.5817,30277.0
2017-06-06 15:30:00,76.91,76.91,76.83,76.91,60547.0,67.5905,67.5905,67.5202,67.5905,60547.0
2017-06-06 15:40:00,76.9,76.93,76.82,76.82,63304.0,67.5817,67.6081,67.5114,67.5114,63304.0
2017-06-06 15:50:00,76.83,76.87,76.82,76.85,143522.0,67.5202,67.5553,67.5114,67.5378,143522.0
2017-06-07 09:30:00,77.08,77.12,76.79,76.79,58295.0,67.7399,67.775,67.485,67.485,58295.0
2017-06-07 09:40:00,76.79,76.99,76.76,76.83,76200.0,67.485,67.6608,67.4587,67.5202,76200.0
2017-06-07 09:50:00,76.85,77.0,76.74,76.97,35541.0,67.5378,67.6696,67.4411,67.6432,35541.0
2017-06-07 10:00:00,76.96,77.19,76.89,77.18,318476.0,67.6344,67.8366,67.5729,67.8278,318476.0
2017-06-07 10:10:00,77.19,77.24,77.15,77.21,30190.0,67.8366,67.8805,67.8014,67.8541,30190.0
2017-06-07 10:20:00,77.23,77.23,77.05,77.05,26980.0,67.8717,67.8717,67.7135,67.7135,26980.0
2017-06-07 10:30:00,77.03,77.09,77.02,77.08,26767.0,67.696,67.7487,67.6872,67.7399,26767.0
2017-06-07 10:40:00,77.07,77.08,76.97,77.05,28010.0,67.7311,67.7399,67.6432,67.7135,28010.0
2017-06-07 10:50:00,77.05,77.06,76.96,76.96,25364.0,67.7135,67.7223,67.6344,67.6344,25364.0
2017-06-07 11:00:00,76.96,76.96,76.9,76.93,22810.0,67.6344,67.6344,67.5817,67.6081,22810.0
2017-06-07 11:10:00,76.92,76.95,76.9,76.94,18379.0,67.5993,67.6256,67.5817,67.6169,18379.0
2017-06-07 11:20:00,76.93,76.93,76.82,76.82,17624.0,67.6081,67.6081,67.5114,67.5114,17624.0
2017-06-07 11:30:00,76.82,76.82,76.69,76.7,26338.0,67.5114,67.5114,67.3971,67.4059,26338.0
2017-06-07 11:40:00,76.7,76.71,76.67,76.71,27539.0,67.4059,67.4147,67.3796,67.4147,27539.0
2017-06-07 11:50:00,76.71,76.83,76.7,76.8,28325.0,67.4147,67.5202,67.4059,67.4938,28325.0
2017-06-07 12:00:00,76.8,76.83,76.79,76.8,22678.0,67.4938,67.5202,67.485,67.4938,22678.0
2017-06-07 12:10:00,76.8,76.9,76.8,76.89,26788.0,67.4938,67.5817,67.4938,67.5729,26788.0
2017-06-07 12:20:00,76.89,76.9,76.83,76.83,13800.0,67.5729,67.5817,67.5202,67.5202,13800.0
2017-06-07 12:30:00,76.82,76.88,76.8,76.88,20191.0,67.5114,67.5641,67.4938,67.5641,20191.0
2017-06-07 12:40:00,76.89,76.89,76.8,76.8,23407.0,67.5729,67.5729,67.4938,67.4938,23407.0
2017-06-07 12:50:00,76.8,76.8,76.7,76.78,15220.0,67.4938,67.4938,67.4059,67.4762,15220.0
2017-06-07 13:00:00,76.79,76.82,76.77,76.77,13220.0,67.485,67.5114,67.4675,67.4675,13220.0
2017-06-07 13:10:00,76.76,76.8,76.76,76.79,8867.0,67.4587,67.4938,67.4587,67.485,8867.0
2017-06-07 13:20:00,76.79,76.88,76.78,76.81,22329.0,67.485,67.5641,67.4762,67.5026,22329.0
2017-06-07 13:30:00,76.82,76.82,76.79,76.81,8320.0,67.5114,67.5114,67.485,67.5026,8320.0
2017-06-07 13:40:00,76.81,76.86,76.81,76.85,15010.0,67.5026,67.5465,67.5026,67.5378,15010.0
2017-06-07 13:50:00,76.85,76.87,76.8,76.86,12362.0,67.5378,67.5553,67.4938,67.5465,12362.0
2017-06-07 14:00:00,76.86,76.91,76.85,76.89,18547.0,67.5465,67.5905,67.5378,67.5729,18547.0
2017-06-07 14:10:00,76.9,76.95,76.9,76.93,10035.0,67.5817,67.6256,67.5817,67.6081,10035.0
2017-06-07 14:20:00,76.93,76.96,76.91,76.95,14119.0,67.6081,67.6344,67.5905,67.6256,14119.0
2017-06-07 14:30:00,76.96,77.01,76.96,76.99,11888.0,67.6344,67.6784,67.6344,67.6608,11888.0
2017-06-07 14:40:00,76.98,77.03,76.97,77.02,19357.0,67.652,67.696,67.6432,67.6872,19357.0
2017-06-07 14:50:00,77.02,77.03,76.98,77.01,20292.0,67.6872,67.696,67.652,67.6784,20292.0
2017-06-07 15:00:00,77.02,77.03,76.96,76.96,22921.0,67.6872,67.696,67.6344,67.6344,22921.0
2017-06-07 15:10:00,76.96,76.96,76.88,76.91,22771.0,67.6344,67.6344,67.5641,67.5905,22771.0
2017-06-07 15:20:00,76.91,77.03,76.91,76.99,29627.0,67.5905,67.696,67.5905,67.6608,29627.0
2017-06-07 15:30:00,76.99,77.0,76.92,76.92,42577.0,67.6608,67.6696,67.5993,67.5993,42577.0
2017-06-07 15:40:00,76.92,76.98,76.9,76.95,59442.0,67.5993,67.652,67.5817,67.6256,59442.0
2017-06-07 15:50:00,76.95,76.96,76.83,76.9,196994.0,67.6256,67.6344,67.5202,67.5817,196994.0
2017-06-08 09:30:00,77.08,77.15,76.93,76.96,32827.0,67.7399,67.8014,67.6081,67.6344,32827.0
2017-06-08 09:40:00,77.0,77.1,76.96,77.06,36772.0,67.6696,67.7575,67.6344,67.7223,36772.0
2017-06-08 09:50:00,77.07,77.13,76.81,76.94,46598.0,67.7311,67.7838,67.5026,67.6169,46598.0
2017-06-08 10:00:00,76.95,77.29,76.95,77.25,37643.0,67.6256,67.9244,67.6256,67.8893,37643.0
2017-06-08 10:10:00,77.26,77.28,77.15,77.22,29114.0,67.8981,67.9157,67.8014,67.8629,29114.0
2017-06-08 10:20:00,77.21,77.21,77.05,77.13,24632.0,67.8541,67.8541,67.7135,67.7838,24632.0
2017-06-08 10:30:00,77.14,77.22,77.1,77.11,23434.0,67.7926,67.8629,67.7575,67.7663,23434.0
2017-06-08 10:40:00,77.11,77.14,77.08,77.14,26288.0,67.7663,67.7926,67.7399,67.7926,26288.0
2017-06-08 10:50:00,77.14,77.18,77.05,77.07,26204.0,67.7926,67.8278,67.7135,67.7311,26204.0
2017-06-08 11:00:00,77.07,77.28,77.07,77.23,26187.0,67.7311,67.9157,67.7311,67.8717,26187.0
2017-06-08 11:10:00,77.23,77.37,77.21,77.35,35849.0,67.8717,67.9948,67.8541,67.9772,35849.0
2017-06-08 11:20:00,77.36,77.38,77.29,77.31,17071.0,67.986,68.0035,67.9244,67.942,17071.0
2017-06-08 11:30:00,77.31,77.34,77.29,77.29,21851.0,67.942,67.9684,67.9244,67.9244,21851.0
2017-06-08 11:40:00,77.3,77.36,77.28,77.29,21566.0,67.9332,67.986,67.9157,67.9244,21566.0
2017-06-08 11:50:00,77.29,77.29,77.18,77.22,22109.0,67.9244,67.9244,67.8278,67.8629,22109.0
2017-06-08 12:00:00,77.23,77.32,77.23,77.31,20562.0,67.8717,67.9508,67.8717,67.942,20562.0
2017-06-08 12:10:00,77.32,77.41,77.31,77.4,16907.0,67.9508,68.0299,67.942,68.0211,16907.0
2017-06-08 12:20:00,77.4,77.43,77.32,77.35,16583.0,68.0211,68.0475,67.9508,67.9772,16583.0
2017-06-08 12:30:00,77.36,77.39,77.32,77.39,24791.0,67.986,68.0123,67.9508,68.0123,24791.0
2017-06-08 12:40:00,77.38,77.42,77.31,77.31,20656.0,68.0035,68.0387,67.942,67.942,20656.0
2017-06-08 12:50:00,77.31,77.31,77.23,77.3,54132.0,67.942,67.942,67.8717,67.9332,54132.0
2017-06-08 13:00:00,77.3,77.34,77.2,77.2,25026.0,67.9332,67.9684,67.8454,67.8454,25026.0
2017-06-08 13:10:00,77.2,77.21,77.14,77.15,20016.0,67.8454,67.8541,67.7926,67.8014,20016.0
2017-06-08 13:20:00,77.15,77.17,77.05,77.07,17476.0,67.8014,67.819,67.7135,67.7311,17476.0
2017-06-08 13:30:00,77.07,77.12,77.05,77.05,23508.0,67.7311,67.775,67.7135,67.7135,23508.0
2017-06-08 13:40:00,77.06,77.18,77.05,77.18,18780.0,67.7223,67.8278,67.7135,67.8278,18780.0
2017-06-08 13:50:00,77.18,77.24,77.15,77.24,20902.0,67.8278,67.8805,67.8014,67.8805,20902.0
2017-06-08 14:00:00,77.25,77.25,77.16,77.19,29124.0,67.8893,67.8893,67.8102,67.8366,29124.0
2017-06-08 14:10:00,77.2,77.22,77.1,77.15,28169.0,67.8454,67.8629,67.7575,67.8014,28169.0
2017-06-08 14:20:00,77.15,77.16,77.06,77.1,37852.0,67.8014,67.8102,67.7223,67.7575,37852.0
2017-06-08 14:30:00,77.11,77.24,77.08,77.23,44252.0,67.7663,67.8805,67.7399,67.8717,44252.0
2017-06-08 14:40:00,77.24,77.27,77.11,77.16,26621.0,67.8805,67.9069,67.7663,67.8102,26621.0
2017-06-08 14:50:00,77.17,77.24,77.17,77.21,26606.0,67.819,67.8805,67.819,67.8541,26606.0
2017-06-08 15:00:00,77.21,77.23,77.18,77.22,24904.0,67.8541,67.8717,67.8278,67.8629,24904.0
2017-06-08 15:10:00,77.22,77.27,77.18,77.24,27254.0,67.8629,67.9069,67.8278,67.8805,27254.0
2017-06-08 15:20:00,77.24,77.27,77.19,77.26,32767.0,67.8805,67.9069,67.8366,67.8981,32767.0
2017-06-08 15:30:00,77.27,77.33,77.21,77.31,40247.0,67.9069,67.9596,67.8541,67.942,40247.0
2017-06-08 15:40:00,77.31,77.36,77.26,77.34,72335.0,67.942,67.986,67.8981,67.9684,72335.0
2017-06-08 15:50:00,77.35,77.39,77.3,77.32,115771.0,67.9772,68.0123,67.9332,67.9508,115771.0
2017-06-09 09:30:00,77.36,77.8,77.16,77.36,24949.0,67.986,68.3726,67.8102,67.986,24949.0
2017-06-09 09:40:00,77.34,77.68,77.34,77.55,29303.0,67.9684,68.2672,67.9684,68.1529,29303.0
2017-06-09 09:50:00,77.55,77.88,77.55,77.8,45146.0,68.1529,68.443,68.1529,68.3726,45146.0
2017-06-09 10:00:00,77.77,77.87,77.74,77.77,35272.0,68.3463,68.4342,68.3199,68.3463,35272.0
2017-06-09 10:10:00,77.76,77.78,77.69,77.71,29996.0,68.3375,68.3551,68.276,68.2936,29996.0
2017-06-09 10:20:00,77.72,77.83,77.69,77.79,20873.0,68.3023,68.399,68.276,68.3639,20873.0
2017-06-09 10:30:00,77.8,77.97,77.79,77.86,21882.0,68.3726,68.522,68.3639,68.4254,21882.0
2017-06-09 10:40:00,77.87,77.94,77.86,77.91,22824.0,68.4342,68.4957,68.4254,68.4693,22824.0
2017-06-09 10:50:00,77.91,77.91,77.78,77.78,20216.0,68.4693,68.4693,68.3551,68.3551,20216.0
2017-06-09 11:00:00,77.78,78.0,77.78,78.0,18964.0,68.3551,68.5484,68.3551,68.5484,18964.0
2017-06-09 11:10:00,77.99,78.0,77.94,77.97,23466.0,68.5396,68.5484,68.4957,68.522,23466.0
2017-06-09 11:20:00,77.97,78.05,77.95,78.03,22703.0,68.522,68.5924,68.5045,68.5748,22703.0
2017-06-09 11:30:00,78.03,78.04,77.96,77.96,11739.0,68.5748,68.5836,68.5133,68.5133,11739.0
2017-06-09 11:40:00,77.95,77.96,77.83,77.89,46801.0,68.5045,68.5133,68.399,68.4517,46801.0
2017-06-09 11:50:00,77.89,77.97,77.86,77.88,28574.0,68.4517,68.522,68.4254,68.443,28574.0
2017-06-09 12:00:00,77.9,78.07,77.87,78.05,32707.0,68.4605,68.6099,68.4342,68.5924,32707.0
2017-06-09 12:10:00,78.06,78.09,78.02,78.06,15705.0,68.6011,68.6275,68.566,68.6011,15705.0
2017-06-09 12:20:00,78.06,78.08,77.99,78.05,14495.0,68.6011,68.6187,68.5396,68.5924,14495.0
2017-06-09 12:30:00,78.05,78.06,77.91,77.99,17197.0,68.5924,68.6011,68.4693,68.5396,17197.0
2017-06-09 12:40:00,77.98,78.02,77.97,78.0,20971.0,68.5308,68.566,68.522,68.5484,20971.0
2017-06-09 12:50:00,78.01,78.04,77.98,77.98,9889.0,68.5572,68.5836,68.5308,68.5308,9889.0
2017-06-09 13:00:00,77.98,78.01,77.93,77.97,27489.0,68.5308,68.5572,68.4869,68.522,27489.0
2017-06-09 13:10:00,77.97,78.02,77.92,78.02,28661.0,68.522,68.566,68.4781,68.566,28661.0
2017-06-09 13:20:00,78.01,78.05,77.98,78.01,20783.0,68.5572,68.5924,68.5308,68.5572,20783.0
2017-06-09 13:30:00,78.01,78.1,78.0,78.07,17712.0,68.5572,68.6363,68.5484,68.6099,17712.0
2017-06-09 13:40:00,78.07,78.09,77.99,78.0,20863.0,68.6099,68.6275,68.5396,68.5484,20863.0
2017-06-09 13:50:00,77.98,77.98,77.89,77.94,32701.0,68.5308,68.5308,68.4517,68.4957,32701.0
2017-06-09 14:00:00,77.95,78.07,77.94,78.03,22277.0,68.5045,68.6099,68.4957,68.5748,22277.0
2017-06-09 14:10:00,78.03,78.04,77.99,78.01,19732.0,68.5748,68.5836,68.5396,68.5572,19732.0
2017-06-09 14:20:00,78.0,78.04,77.97,77.99,26489.0,68.5484,68.5836,68.522,68.5396,26489.0
2017-06-09 14:30:00,77.99,78.03,77.87,77.91,31805.0,68.5396,68.5748,68.4342,68.4693,31805.0
2017-06-09 14:40:00,77.9,77.9,77.76,77.82,57605.0,68.4605,68.4605,68.3375,68.3902,57605.0
2017-06-09 14:50:00,77.82,77.94,77.8,77.87,38122.0,68.3902,68.4957,68.3726,68.4342,38122.0
2017-06-09 15:00:00,77.87,78.01,77.87,77.96,31091.0,68.4342,68.5572,68.4342,68.5133,31091.0
2017-06-09 15:10:00,77.97,78.02,77.92,77.99,37121.0,68.522,68.566,68.4781,68.5396,37121.0
2017-06-09 15:20:00,77.98,78.09,77.95,78.06,32664.0,68.5308,68.6275,68.5045,68.6011,32664.0
2017-06-09 15:30:00,78.07,78.07,77.96,78.02,42627.0,68.6099,68.6099,68.5133,68.566,42627.0
2017-06-09 15:40:00,78.02,78.19,78.0,78.18,65655.0,68.566,68.7154,68.5484,68.7066,65655.0
2017-06-09 15:50:00,78.18,78.32,78.17,78.22,139187.0,68.7066,68.8296,68.6978,68.7418,139187.0
2017-06-12 09:30:00,78.17,78.47,78.1,78.26,86988.0,68.6978,68.9615,68.6363,68.7769,86988.0
2017-06-12 09:40:00,78.27,78.31,78.08,78.22,21912.0,68.7857,68.8208,68.6187,68.7418,21912.0
2017-06-12 09:50:00,78.22,78.22,78.01,78.07,28367.0,68.7418,68.7418,68.5572,68.6099,28367.0
2017-06-12 10:00:00,78.07,78.21,78.03,78.13,32146.0,68.6099,68.733,68.5748,68.6627,32146.0
2017-06-12 10:10:00,78.13,78.14,78.03,78.06,33759.0,68.6627,68.6714,68.5748,68.6011,33759.0
2017-06-12 10:20:00,78.06,78.09,77.98,78.09,26787.0,68.6011,68.6275,68.5308,68.6275,26787.0
2017-06-12 10:30:00,78.11,78.12,77.92,78.03,32858.0,68.6451,68.6539,68.4781,68.5748,32858.0
2017-06-12 10:40:00,78.03,78.19,78.03,78.17,20221.0,68.5748,68.7154,68.5748,68.6978,20221.0
2017-06-12 10:50:00,78.16,78.36,78.15,78.34,45633.0,68.689,68.8648,68.6802,68.8472,45633.0
2017-06-12 11:00:00,78.35,78.35,78.22,78.27,22473.0,68.856,68.856,68.7418,68.7857,22473.0
2017-06-12 11:10:00,78.28,78.35,78.27,78.32,37008.0,68.7945,68.856,68.7857,68.8296,37008.0
2017-06-12 11:20:00,78.31,78.33,78.25,78.33,21648.0,68.8208,68.8384,68.7681,68.8384,21648.0
2017-06-12 11:30:00,78.33,78.46,78.33,78.44,39156.0,68.8384,68.9527,68.8384,68.9351,39156.0
2017-06-12 11:40:00,78.44,78.45,78.38,78.39,27732.0,68.9351,68.9439,68.8824,68.8912,27732.0
2017-06-12 11:50:00,78.39,78.45,78.36,78.45,43355.0,68.8912,68.9439,68.8648,68.9439,43355.0
2017-06-12 12:00:00,78.45,78.46,78.35,78.36,24050.0,68.9439,68.9527,68.856,68.8648,24050.0
2017-06-12 12:10:00,78.36,78.4,78.35,78.38,26347.0,68.8648,68.8999,68.856,68.8824,26347.0
2017-06-12 12:20:00,78.38,78.49,78.33,78.47,26167.0,68.8824,68.979,68.8384,68.9615,26167.0
2017-06-12 12:30:00,78.46,78.5,78.39,78.4,28504.0,68.9527,68.9878,68.8912,68.8999,28504.0
2017-06-12 12:40:00,78.4,78.41,78.23,78.23,105552.0,68.8999,68.9087,68.7505,68.7505,105552.0
2017-06-12 12:50:00,78.23,78.39,78.21,78.3,64153.0,68.7505,68.8912,68.733,68.8121,64153.0
2017-06-12 13:00:00,78.31,78.33,78.27,78.31,37781.0,68.8208,68.8384,68.7857,68.8208,37781.0
2017-06-12 13:10:00,78.3,78.31,78.24,78.27,22725.0,68.8121,68.8208,68.7593,68.7857,22725.0
2017-06-12 13:20:00,78.27,78.37,78.25,78.36,42323.0,68.7857,68.8736,68.7681,68.8648,42323.0
2017-06-12 13:30:00,78.37,78.38,78.3,78.31,16288.0,68.8736,68.8824,68.8121,68.8208,16288.0
2017-06-12 13:40:00,78.32,78.34,78.3,78.33,17761.0,68.8296,68.8472,68.8121,68.8384,17761.0
2017-06-12 13:50:00,78.33,78.35,78.3,78.31,33663.0,68.8384,68.856,68.8121,68.8208,33663.0
2017-06-12 14:00:00,78.3,78.35,78.29,78.34,28416.0,68.8121,68.856,68.8033,68.8472,28416.0
2017-06-12 14:10:00,78.34,78.36,78.33,78.33,26065.0,68.8472,68.8648,68.8384,68.8384,26065.0
2017-06-12 14:20:00,78.34,78.34,78.29,78.3,33960.0,68.8472,68.8472,68.8033,68.8121,33960.0
2017-06-12 14:30:00,78.31,78.36,78.3,78.34,26560.0,68.8208,68.8648,68.8121,68.8472,26560.0
2017-06-12 14:40:00,78.34,78.37,78.32,78.34,30691.0,68.8472,68.8736,68.8296,68.8472,30691.0
2017-06-12 14:50:00,78.35,78.45,78.34,78.45,31933.0,68.856,68.9439,68.8472,68.9439,31933.0
2017-06-12 15:00:00,78.44,78.47,78.41,78.45,39087.0,68.9351,68.9615,68.9087,68.9439,39087.0
2017-06-12 15:10:00,78.45,78.46,78.4,78.4,34687.0,68.9439,68.9527,68.8999,68.8999,34687.0
2017-06-12 15:20:00,78.41,78.43,78.37,78.42,41260.0,68.9087,68.9263,68.8736,68.9175,41260.0
2017-06-12 15:30:00,78.42,78.5,78.41,78.46,43268.0,68.9175,68.9878,68.9087,68.9527,43268.0
2017-06-12 15:40:00,78.46,78.48,78.42,78.43,52660.0,68.9527,68.9702,68.9175,68.9263,52660.0
2017-06-12 15:50:00,78.43,78.58,78.42,78.53,153825.0,68.9263,69.0581,68.9175,69.0142,153825.0
2017-06-13 09:30:00,78.46,78.79,78.43,78.44,30099.0,68.9527,69.2427,68.9263,68.9351,30099.0
2017-06-13 09:40:00,78.46,78.66,78.46,78.63,25414.0,68.9527,69.1284,68.9527,69.1021,25414.0
2017-06-13 09:50:00,78.63,78.63,78.49,78.54,29353.0,69.1021,69.1021,68.979,69.023,29353.0
2017-06-13 10:00:00,78.55,78.66,78.55,78.6,23604.0,69.0318,69.1284,69.0318,69.0757,23604.0
2017-06-13 10:10:00,78.59,78.68,78.58,78.68,20899.0,69.0669,69.146,69.0581,69.146,20899.0
2017-06-13 10:20:00,78.68,78.68,78.6,78.61,27317.0,69.146,69.146,69.0757,69.0845,27317.0
2017-06-13 10:30:00,78.62,78.64,78.57,78.61,20524.0,69.0933,69.1109,69.0493,69.0845,20524.0
2017-06-13 10:40:00,78.6,78.6,78.48,78.51,25865.0,69.0757,69.0757,68.9702,68.9966,25865.0
2017-06-13 10:50:00,78.52,78.55,78.46,78.55,26282.0,69.0054,69.0318,68.9527,69.0318,26282.0
2017-06-13 11:00:00,78.55,78.61,78.55,78.59,16097.0,69.0318,69.0845,69.0318,69.0669,16097.0
2017-06-13 11:10:00,78.6,78.69,78.6,78.67,16718.0,69.0757,69.1548,69.0757,69.1372,16718.0
2017-06-13 11:20:00,78.66,78.69,78.59,78.59,28363.0,69.1284,69.1548,69.0669,69.0669,28363.0
2017-06-13 11:30:00,78.56,78.63,78.55,78.61,13225.0,69.0406,69.1021,69.0318,69.0845,13225.0
2017-06-13 11:40:00,78.61,78.64,78.6,78.6,11625.0,69.0845,69.1109,69.0757,69.0757,11625.0
2017-06-13 11:50:00,78.61,78.71,78.61,78.69,14035.0,69.0845,69.1724,69.0845,69.1548,14035.0
2017-06-13 12:00:00,78.7,78.77,78.7,78.73,12634.0,69.1636,69.2251,69.1636,69.19,12634.0
2017-06-13 12:10:00,78.73,78.78,78.73,78.76,12167.0,69.19,69.2339,69.19,69.2163,12167.0
2017-06-13 12:20:00,78.75,78.79,78.74,78.75,14184.0,69.2075,69.2427,69.1987,69.2075,14184.0
2017-06-13 12:30:00,78.76,78.83,78.76,78.83,9956.0,69.2163,69.2778,69.2163,69.2778,9956.0
2017-06-13 12:40:00,78.83,78.85,78.8,78.81,9886.0,69.2778,69.2954,69.2515,69.2603,9886.0
2017-06-13 12:50:00,78.81,78.87,78.79,78.86,16101.0,69.2603,69.313,69.2427,69.3042,16101.0
2017-06-13 13:00:00,78.85,78.92,78.83,78.92,14770.0,69.2954,69.3569,69.2778,69.3569,14770.0
2017-06-13 13:10:00,78.92,79.0,78.92,79.0,17568.0,69.3569,69.4272,69.3569,69.4272,17568.0
2017-06-13 13:20:00,78.99,79.07,78.99,79.06,14042.0,69.4184,69.4888,69.4184,69.48,14042.0
2017-06-13 13:30:00,79.06,79.06,78.98,79.01,16230.0,69.48,69.48,69.4097,69.436,16230.0
2017-06-13 13:40:00,79.0,79.0,78.94,78.95,18141.0,69.4272,69.4272,69.3745,69.3833,18141.0
2017-06-13 13:50:00,78.96,79.03,78.94,79.0,18675.0,69.3921,69.4536,69.3745,69.4272,18675.0
2017-06-13 14:00:00,78.99,79.0,78.96,78.99,15044.0,69.4184,69.4272,69.3921,69.4184,15044.0
2017-06-13 14:10:00,79.0,79.0,78.91,78.91,21217.0,69.4272,69.4272,69.3481,69.3481,21217.0
2017-06-13 14:20:00,78.91,78.92,78.85,78.86,17793.0,69.3481,69.3569,69.2954,69.3042,17793.0
2017-06-13 14:30:00,78.86,78.88,78.82,78.87,15074.0,69.3042,69.3218,69.269,69.313,15074.0
2017-06-13 14:40:00,78.86,78.9,78.85,78.87,19977.0,69.3042,69.3394,69.2954,69.313,19977.0
2017-06-13 14:50:00,78.87,78.87,78.77,78.79,16253.0,69.313,69.313,69.2251,69.2427,16253.0
2017-06-13 15:00:00,78.78,78.8,78.75,78.76,15357.0,69.2339,69.2515,69.2075,69.2163,15357.0
2017-06-13 15:10:00,78.75,78.76,78.7,78.73,19635.0,69.2075,69.2163,69.1636,69.19,19635.0
2017-06-13 15:20:00,78.74,78.81,78.73,78.8,27162.0,69.1987,69.2603,69.19,69.2515,27162.0
2017-06-13 15:30:00,78.8,78.81,78.73,78.73,37643.0,69.2515,69.2603,69.19,69.19,37643.0
2017-06-13 15:40:00,78.73,78.73,78.6,78.61,62639.0,69.19,69.19,69.0757,69.0845,62639.0
2017-06-13 15:50:00,78.62,78.62,78.5,78.61,167960.0,69.0933,69.0933,68.9878,69.0845,167960.0
2017-06-14 09:30:00,78.64,79.08,78.44,78.84,42388.0,69.1109,69.4975,68.9351,69.2866,42388.0
2017-06-14 09:40:00,78.83,78.96,78.83,78.95,32088.0,69.2778,69.3921,69.2778,69.3833,32088.0
2017-06-14 09:50:00,78.95,79.15,78.9,79.13,49807.0,69.3833,69.5591,69.3394,69.5415,49807.0
2017-06-14 10:00:00,79.15,79.23,79.06,79.23,38384.0,69.5591,69.6294,69.48,69.6294,38384.0
2017-06-14 10:10:00,79.23,79.25,79.1,79.15,84874.0,69.6294,69.6469,69.5151,69.5591,84874.0
2017-06-14 10:20:00,79.14,79.26,79.13,79.19,46047.0,69.5503,69.6557,69.5415,69.5942,46047.0
2017-06-14 10:30:00,79.19,79.29,79.15,79.25,62993.0,69.5942,69.6821,69.5591,69.6469,62993.0
2017-06-14 10:40:00,79.24,79.28,79.16,79.22,32636.0,69.6382,69.6733,69.5678,69.6206,32636.0
2017-06-14 10:50:00,79.22,79.29,79.15,79.22,25145.0,69.6206,69.6821,69.5591,69.6206,25145.0
2017-06-14 11:00:00,79.21,79.32,79.19,79.32,22520.0,69.6118,69.7085,69.5942,69.7085,22520.0
2017-06-14 11:10:00,79.31,79.41,79.31,79.41,28589.0,69.6997,69.7876,69.6997,69.7876,28589.0
2017-06-14 11:20:00,79.41,79.46,79.4,79.46,20973.0,69.7876,69.8315,69.7788,69.8315,20973.0
2017-06-14 11:30:00,79.46,79.47,79.32,79.34,23984.0,69.8315,69.8403,69.7085,69.726,23984.0
2017-06-14 11:40:00,79.32,79.35,79.21,79.29,30977.0,69.7085,69.7348,69.6118,69.6821,30977.0
2017-06-14 11:50:00,79.29,79.36,79.28,79.34,28739.0,69.6821,69.7436,69.6733,69.726,28739.0
2017-06-14 12:00:00,79.34,79.43,79.34,79.39,36305.0,69.726,69.8051,69.726,69.77,36305.0
2017-06-14 12:10:00,79.38,79.45,79.38,79.42,34577.0,69.7612,69.8227,69.7612,69.7963,34577.0
2017-06-14 12:20:00,79.42,79.5,79.42,79.49,38645.0,69.7963,69.8666,69.7963,69.8579,38645.0
2017-06-14 12:30:00,79.49,79.51,79.47,79.47,22488.0,69.8579,69.8754,69.8403,69.8403,22488.0
2017-06-14 12:40:00,79.47,79.51,79.43,79.43,37018.0,69.8403,69.8754,69.8051,69.8051,37018.0
2017-06-14 12:50:00,79.42,79.45,79.36,79.45,18695.0,69.7963,69.8227,69.7436,69.8227,18695.0
2017-06-14 13:00:00,79.44,79.53,79.44,79.44,34480.0,69.8139,69.893,69.8139,69.8139,34480.0
2017-06-14 13:10:00,79.44,79.45,79.4,79.42,23790.0,69.8139,69.8227,69.7788,69.7963,23790.0
2017-06-14 13:20:00,79.43,79.54,79.43,79.52,17173.0,69.8051,69.9018,69.8051,69.8842,17173.0
2017-06-14 13:30:00,79.52,79.54,79.43,79.43,23046.0,69.8842,69.9018,69.8051,69.8051,23046.0
2017-06-14 13:40:00,79.43,79.51,79.43,79.49,18226.0,69.8051,69.8754,69.8051,69.8579,18226.0
2017-06-14 13:50:00,79.5,79.59,79.47,79.5,20633.0,69.8666,69.9457,69.8403,69.8666,20633.0
2017-06-14 14:00:00,79.5,79.59,79.47,79.56,19949.0,69.8666,69.9457,69.8403,69.9194,19949.0
2017-06-14 14:10:00,79.58,79.6,79.43,79.46,33285.0,69.937,69.9545,69.8051,69.8315,33285.0
2017-06-14 14:20:00,79.45,79.57,79.43,79.56,17791.0,69.8227,69.9282,69.8051,69.9194,17791.0
2017-06-14 14:30:00,79.54,79.63,79.51,79.59,26142.0,69.9018,69.9809,69.8754,69.9457,26142.0
2017-06-14 14:40:00,79.59,79.62,79.39,79.49,45304.0,69.9457,69.9721,69.77,69.8579,45304.0
2017-06-14 14:50:00,79.48,79.54,79.46,79.5,47211.0,69.8491,69.9018,69.8315,69.8666,47211.0
2017-06-14 15:00:00,79.5,79.59,79.46,79.55,57331.0,69.8666,69.9457,69.8315,69.9106,57331.0
2017-06-14 15:10:00,79.55,79.63,79.48,79.62,66307.0,69.9106,69.9809,69.8491,69.9721,66307.0
2017-06-14 15:20:00,79.63,79.68,79.58,79.67,41778.0,69.9809,70.0248,69.937,70.0161,41778.0
2017-06-14 15:30:00,79.67,79.7,79.59,79.7,60657.0,70.0161,70.0424,69.9457,70.0424,60657.0
2017-06-14 15:40:00,79.7,79.7,79.53,79.55,63952.0,70.0424,70.0424,69.893,69.9106,63952.0
2017-06-14 15:50:00,79.55,79.61,79.5,79.58,130476.0,69.9106,69.9633,69.8666,69.937,130476.0
2017-06-15 09:30:00,79.38,79.53,79.38,79.43,20924.0,69.7612,69.893,69.7612,69.8051,20924.0
2017-06-15 09:40:00,79.44,79.48,79.29,79.41,38877.0,69.8139,69.8491,69.6821,69.7876,38877.0
2017-06-15 09:50:00,79.41,79.41,79.25,79.32,48244.0,69.7876,69.7876,69.6469,69.7085,48244.0
2017-06-15 10:00:00,79.34,79.48,79.33,79.43,22437.0,69.726,69.8491,69.7172,69.8051,22437.0
2017-06-15 10:10:00,79.45,79.46,79.38,79.42,14934.0,69.8227,69.8315,69.7612,69.7963,14934.0
2017-06-15 10:20:00,79.42,79.42,79.3,79.37,16741.0,69.7963,69.7963,69.6909,69.7524,16741.0
2017-06-15 10:30:00,79.37,79.4,79.28,79.4,21455.0,69.7524,69.7788,69.6733,69.7788,21455.0
2017-06-15 10:40:00,79.4,79.62,79.35,79.62,49076.0,69.7788,69.9721,69.7348,69.9721,49076.0
2017-06-15 10:50:00,79.62,79.7,79.52,79.69,22428.0,69.9721,70.0424,69.8842,70.0336,22428.0
2017-06-15 11:00:00,79.71,79.8,79.68,79.75,24820.0,70.0512,70.1303,70.0248,70.0864,24820.0
2017-06-15 11:10:00,79.75,79.88,79.75,79.88,21108.0,70.0864,70.2006,70.0864,70.2006,21108.0
2017-06-15 11:20:00,79.87,79.92,79.83,79.88,28294.0,70.1918,70.2358,70.1567,70.2006,28294.0
2017-06-15 11:30:00,79.87,79.95,79.84,79.91,25586.0,70.1918,70.2621,70.1655,70.227,25586.0
2017-06-15 11:40:00,79.91,79.92,79.88,79.91,32923.0,70.227,70.2358,70.2006,70.227,32923.0
2017-06-15 11:50:00,79.91,79.95,79.88,79.89,15815.0,70.227,70.2621,70.2006,70.2094,15815.0
2017-06-15 12:00:00,79.9,79.93,79.89,79.92,25027.0,70.2182,70.2445,70.2094,70.2358,25027.0
2017-06-15 12:10:00,79.91,79.92,79.88,79.9,30091.0,70.227,70.2358,70.2006,70.2182,30091.0
2017-06-15 12:20:00,79.9,79.9,79.8,79.83,20662.0,70.2182,70.2182,70.1303,70.1567,20662.0
2017-06-15 12:30:00,79.83,79.85,79.79,79.8,13754.0,70.1567,70.1742,70.1215,70.1303,13754.0
2017-06-15 12:40:00,79.79,79.82,79.75,79.8,28825.0,70.1215,70.1479,70.0864,70.1303,28825.0
2017-06-15 12:50:00,79.8,79.86,79.76,79.8,24567.0,70.1303,70.183,70.0951,70.1303,24567.0
2017-06-15 13:00:00,79.8,79.81,79.75,79.77,19077.0,70.1303,70.1391,70.0864,70.1039,19077.0
2017-06-15 13:10:00,79.77,79.86,79.77,79.79,19239.0,70.1039,70.183,70.1039,70.1215,19239.0
2017-06-15 13:20:00,79.79,79.79,79.71,79.74,24346.0,70.1215,70.1215,70.0512,70.0776,24346.0
2017-06-15 13:30:00,79.75,79.83,79.74,79.83,29152.0,70.0864,70.1567,70.0776,70.1567,29152.0
2017-06-15 13:40:00,79.84,79.91,79.83,79.88,28357.0,70.1655,70.227,70.1567,70.2006,28357.0
2017-06-15 13:50:00,79.89,80.0,79.88,80.0,29950.0,70.2094,70.3061,70.2006,70.3061,29950.0
2017-06-15 14:00:00,79.99,80.01,79.95,80.0,40951.0,70.2973,70.3149,70.2621,70.3061,40951.0
2017-06-15 14:10:00,80.0,80.01,79.95,79.98,19569.0,70.3061,70.3149,70.2621,70.2885,19569.0
2017-06-15 14:20:00,79.98,80.08,79.98,80.02,38969.0,70.2885,70.3764,70.2885,70.3236,38969.0
2017-06-15 14:30:00,80.03,80.11,80.02,80.11,23505.0,70.3324,70.4027,70.3236,70.4027,23505.0
2017-06-15 14:40:00,80.11,80.19,80.1,80.17,25013.0,70.4027,70.473,70.3939,70.4555,25013.0
2017-06-15 14:50:00,80.17,80.23,80.12,80.13,21286.0,70.4555,70.5082,70.4115,70.4203,21286.0
2017-06-15 15:00:00,80.14,80.2,80.14,80.19,20308.0,70.4291,70.4818,70.4291,70.473,20308.0
2017-06-15 15:10:00,80.19,80.19,80.07,80.07,65304.0,70.473,70.473,70.3676,70.3676,65304.0
2017-06-15 15:20:00,80.07,80.12,80.06,80.11,26511.0,70.3676,70.4115,70.3588,70.4027,26511.0
2017-06-15 15:30:00,80.11,80.12,80.02,80.03,36242.0,70.4027,70.4115,70.3236,70.3324,36242.0
2017-06-15 15:40:00,80.03,80.05,79.96,80.03,62459.0,70.3324,70.35,70.2709,70.3324,62459.0
2017-06-15 15:50:00,80.03,80.1,79.99,80.09,132565.0,70.3324,70.3939,70.2973,70.3852,132565.0
2017-06-16 09:30:00,80.25,80.46,80.07,80.23,316232.0,70.5258,70.7103,70.3676,70.5082,316232.0
2017-06-16 09:40:00,80.25,80.26,80.0,80.19,26611.0,70.5258,70.5346,70.3061,70.473,26611.0
2017-06-16 09:50:00,80.19,80.22,80.11,80.2,26912.0,70.473,70.4994,70.4027,70.4818,26912.0
2017-06-16 10:00:00,80.2,80.25,80.12,80.24,32795.0,70.4818,70.5258,70.4115,70.517,32795.0
2017-06-16 10:10:00,80.26,80.27,80.12,80.14,23515.0,70.5346,70.5433,70.4115,70.4291,23515.0
2017-06-16 10:20:00,80.13,80.23,80.04,80.07,19956.0,70.4203,70.5082,70.3412,70.3676,19956.0
2017-06-16 10:30:00,80.09,80.11,80.05,80.07,15903.0,70.3852,70.4027,70.35,70.3676,15903.0
2017-06-16 10:40:00,80.05,80.12,80.03,80.04,20554.0,70.35,70.4115,70.3324,70.3412,20554.0
2017-06-16 10:50:00,80.04,80.08,79.98,80.07,17223.0,70.3412,70.3764,70.2885,70.3676,17223.0
2017-06-16 11:00:00,80.07,80.09,79.95,79.96,20263.0,70.3676,70.3852,70.2621,70.2709,20263.0
2017-06-16 11:10:00,79.96,80.03,79.95,80.03,21365.0,70.2709,70.3324,70.2621,70.3324,21365.0
2017-06-16 11:20:00,80.03,80.15,80.03,80.13,7333.0,70.3324,70.4379,70.3324,70.4203,7333.0
2017-06-16 11:30:00,80.14,80.29,80.13,80.28,16823.0,70.4291,70.5609,70.4203,70.5521,16823.0
2017-06-16 11:40:00,80.29,80.3,80.24,80.26,14143.0,70.5609,70.5697,70.517,70.5346,14143.0
2017-06-16 11:50:00,80.26,80.27,80.16,80.19,18882.0,70.5346,70.5433,70.4467,70.473,18882.0
2017-06-16 12:00:00,80.19,80.35,80.18,80.33,29881.0,70.473,70.6137,70.4643,70.5961,29881.0
2017-06-16 12:10:00,80.33,80.36,80.28,80.29,14437.0,70.5961,70.6224,70.5521,70.5609,14437.0
2017-06-16 12:20:00,80.3,80.32,80.28,80.29,9178.0,70.5697,70.5873,70.5521,70.5609,9178.0
2017-06-16 12:30:00,80.29,80.34,80.25,80.25,12643.0,70.5609,70.6049,70.5258,70.5258,12643.0
2017-06-16 12:40:00,80.26,80.28,80.25,80.28,7896.0,70.5346,70.5521,70.5258,70.5521,7896.0
2017-06-16 12:50:00,80.29,80.3,80.24,80.25,11527.0,70.5609,70.5697,70.517,70.5258,11527.0
2017-06-16 13:00:00,80.24,80.29,80.24,80.29,10698.0,70.517,70.5609,70.517,70.5609,10698.0
2017-06-16 13:10:00,80.29,80.31,80.24,80.28,8272.0,70.5609,70.5785,70.517,70.5521,8272.0
2017-06-16 13:20:00,80.28,80.3,80.27,80.28,7699.0,70.5521,70.5697,70.5433,70.5521,7699.0
2017-06-16 13:30:00,80.29,80.31,80.23,80.31,43555.0,70.5609,70.5785,70.5082,70.5785,43555.0
2017-06-16 13:40:00,80.31,80.34,80.25,80.25,9269.0,70.5785,70.6049,70.5258,70.5258,9269.0
2017-06-16 13:50:00,80.26,80.27,80.2,80.27,7639.0,70.5346,70.5433,70.4818,70.5433,7639.0
2017-06-16 14:00:00,80.27,80.27,80.22,80.24,7354.0,70.5433,70.5433,70.4994,70.517,7354.0
2017-06-16 14:10:00,80.25,80.26,80.21,80.22,7667.0,70.5258,70.5346,70.4906,70.4994,7667.0
2017-06-16 14:20:00,80.22,80.25,80.21,80.22,63668.0,70.4994,70.5258,70.4906,70.4994,63668.0
2017-06-16 14:30:00,80.22,80.31,80.22,80.25,16674.0,70.4994,70.5785,70.4994,70.5258,16674.0
2017-06-16 14:40:00,80.25,80.27,80.21,80.25,10765.0,70.5258,70.5433,70.4906,70.5258,10765.0
2017-06-16 14:50:00,80.26,80.31,80.25,80.29,26064.0,70.5346,70.5785,70.5258,70.5609,26064.0
2017-06-16 15:00:00,80.31,80.37,80.31,80.31,12901.0,70.5785,70.6312,70.5785,70.5785,12901.0
2017-06-16 15:10:00,80.31,80.31,80.23,80.27,12639.0,70.5785,70.5785,70.5082,70.5433,12639.0
2017-06-16 15:20:00,80.27,80.29,80.17,80.18,14740.0,70.5433,70.5609,70.4555,70.4643,14740.0
2017-06-16 15:30:00,80.17,80.26,80.14,80.24,38856.0,70.4555,70.5346,70.4291,70.517,38856.0
2017-06-16 15:40:00,80.25,80.26,80.15,80.15,52398.0,70.5258,70.5346,70.4379,70.4379,52398.0
2017-06-16 15:50:00,80.15,80.26,80.13,80.26,106967.0,70.4379,70.5346,70.4203,70.5346,106967.0
2017-06-19 09:30:00,80.4,80.44,80.18,80.18,40715.0,70.6576,70.6927,70.4643,70.4643,40715.0
2017-06-19 09:40:00,80.2,80.4,80.16,80.34,94477.0,70.4818,70.6576,70.4467,70.6049,94477.0
2017-06-19 09:50:00,80.34,80.39,80.22,80.39,26047.0,70.6049,70.6488,70.4994,70.6488,26047.0
2017-06-19 10:00:00,80.38,80.47,80.33,80.42,32181.0,70.64,70.7191,70.5961,70.6752,32181.0
2017-06-19 10:10:00,80.43,80.46,80.36,80.36,33276.0,70.684,70.7103,70.6224,70.6224,33276.0
2017-06-19 10:20:00,80.37,80.41,80.32,80.32,21666.0,70.6312,70.6664,70.5873,70.5873,21666.0
2017-06-19 10:30:00,80.32,80.42,80.32,80.34,22939.0,70.5873,70.6752,70.5873,70.6049,22939.0
2017-06-19 10:40:00,80.35,80.36,80.23,80.26,21993.0,70.6137,70.6224,70.5082,70.5346,21993.0
2017-06-19 10:50:00,80.26,80.29,80.16,80.19,35883.0,70.5346,70.5609,70.4467,70.473,35883.0
2017-06-19 11:00:00,80.18,80.21,80.16,80.18,21232.0,70.4643,70.4906,70.4467,70.4643,21232.0
2017-06-19 11:10:00,80.19,80.23,80.17,80.2,22991.0,70.473,70.5082,70.4555,70.4818,22991.0
2017-06-19 11:20:00,80.21,80.23,80.17,80.2,33218.0,70.4906,70.5082,70.4555,70.4818,33218.0
2017-06-19 11:30:00,80.2,80.21,80.16,80.19,26854.0,70.4818,70.4906,70.4467,70.473,26854.0
2017-06-19 11:40:00,80.19,80.25,80.16,80.24,24505.0,70.473,70.5258,70.4467,70.517,24505.0
2017-06-19 11:50:00,80.24,80.3,80.23,80.28,26285.0,70.517,70.5697,70.5082,70.5521,26285.0
2017-06-19 12:00:00,80.29,80.36,80.29,80.3,26611.0,70.5609,70.6224,70.5609,70.5697,26611.0
2017-06-19 12:10:00,80.29,80.29,80.24,80.25,27400.0,70.5609,70.5609,70.517,70.5258,27400.0
2017-06-19 12:20:00,80.26,80.27,80.23,80.23,19472.0,70.5346,70.5433,70.5082,70.5082,19472.0
2017-06-19 12:30:00,80.24,80.24,80.17,80.17,19269.0,70.517,70.517,70.4555,70.4555,19269.0
2017-06-19 12:40:00,80.17,80.18,80.11,80.13,33511.0,70.4555,70.4643,70.4027,70.4203,33511.0
2017-06-19 12:50:00,80.13,80.13,80.07,80.08,31078.0,70.4203,70.4203,70.3676,70.3764,31078.0
2017-06-19 13:00:00,80.08,80.14,80.05,80.05,26460.0,70.3764,70.4291,70.35,70.35,26460.0
2017-06-19 13:10:00,80.04,80.04,80.01,80.02,36471.0,70.3412,70.3412,70.3149,70.3236,36471.0
2017-06-19 13:20:00,80.02,80.02,79.94,79.94,22189.0,70.3236,70.3236,70.2533,70.2533,22189.0
2017-06-19 13:30:00,79.94,80.05,79.91,80.05,25419.0,70.2533,70.35,70.227,70.35,25419.0
2017-06-19 13:40:00,80.06,80.12,80.03,80.05,39601.0,70.3588,70.4115,70.3324,70.35,39601.0
2017-06-19 13:50:00,80.05,80.05,80.0,80.05,23249.0,70.35,70.35,70.3061,70.35,23249.0
2017-06-19 14:00:00,80.05,80.05,79.97,80.03,49214.0,70.35,70.35,70.2797,70.3324,49214.0
2017-06-19 14:10:00,80.04,80.06,79.99,80.02,29793.0,70.3412,70.3588,70.2973,70.3236,29793.0
2017-06-19 14:20:00,80.02,80.06,80.02,80.03,32371.0,70.3236,70.3588,70.3236,70.3324,32371.0
2017-06-19 14:30:00,80.02,80.06,80.0,80.03,39114.0,70.3236,70.3588,70.3061,70.3324,39114.0
2017-06-19 14:40:00,80.03,80.07,80.03,80.05,25583.0,70.3324,70.3676,70.3324,70.35,25583.0
2017-06-19 14:50:00,80.03,80.04,79.98,80.0,74776.0,70.3324,70.3412,70.2885,70.3061,74776.0
2017-06-19 15:00:00,80.0,80.17,79.99,80.17,42232.0,70.3061,70.4555,70.2973,70.4555,42232.0
2017-06-19 15:10:00,80.17,80.18,80.11,80.12,40390.0,70.4555,70.4643,70.4027,70.4115,40390.0
2017-06-19 15:20:00,80.11,80.17,80.1,80.12,42936.0,70.4027,70.4555,70.3939,70.4115,42936.0
2017-06-19 15:30:00,80.12,80.15,80.1,80.11,109764.0,70.4115,70.4379,70.3939,70.4027,109764.0
2017-06-19 15:40:00,80.11,80.17,80.09,80.15,96766.0,70.4027,70.4555,70.3852,70.4379,96766.0
2017-06-19 15:50:00,80.15,80.17,80.01,80.1,405987.0,70.4379,70.4555,70.3149,70.3939,405987.0
2017-06-20 09:30:00,80.15,80.33,80.11,80.2,62010.0,70.4379,70.5961,70.4027,70.4818,62010.0
2017-06-20 09:40:00,80.22,80.25,80.11,80.12,14049.0,70.4994,70.5258,70.4027,70.4115,14049.0
2017-06-20 09:50:00,80.13,80.22,80.13,80.19,15743.0,70.4203,70.4994,70.4203,70.473,15743.0
2017-06-20 10:00:00,80.16,80.17,80.07,80.08,16914.0,70.4467,70.4555,70.3676,70.3764,16914.0
2017-06-20 10:10:00,80.08,80.13,80.08,80.13,9658.0,70.3764,70.4203,70.3764,70.4203,9658.0
2017-06-20 10:20:00,80.13,80.16,80.07,80.09,15296.0,70.4203,70.4467,70.3676,70.3852,15296.0
2017-06-20 10:30:00,80.1,80.11,80.07,80.1,33545.0,70.3939,70.4027,70.3676,70.3939,33545.0
2017-06-20 10:40:00,80.1,80.11,80.07,80.1,35748.0,70.3939,70.4027,70.3676,70.3939,35748.0
2017-06-20 10:50:00,80.11,80.14,80.09,80.13,15644.0,70.4027,70.4291,70.3852,70.4203,15644.0
2017-06-20 11:00:00,80.13,80.2,80.1,80.12,34213.0,70.4203,70.4818,70.3939,70.4115,34213.0
2017-06-20 11:10:00,80.12,80.13,80.08,80.13,25225.0,70.4115,70.4203,70.3764,70.4203,25225.0
2017-06-20 11:20:00,80.14,80.14,80.08,80.08,30522.0,70.4291,70.4291,70.3764,70.3764,30522.0
2017-06-20 11:30:00,80.08,80.17,80.08,80.16,9795.0,70.3764,70.4555,70.3764,70.4467,9795.0
2017-06-20 11:40:00,80.15,80.15,80.1,80.15,18211.0,70.4379,70.4379,70.3939,70.4379,18211.0
2017-06-20 11:50:00,80.15,80.16,80.09,80.09,13275.0,70.4379,70.4467,70.3852,70.3852,13275.0
2017-06-20 12:00:00,80.1,80.17,80.1,80.16,14066.0,70.3939,70.4555,70.3939,70.4467,14066.0
2017-06-20 12:10:00,80.16,80.17,80.12,80.15,13117.0,70.4467,70.4555,70.4115,70.4379,13117.0
2017-06-20 12:20:00,80.14,80.15,80.06,80.08,17411.0,70.4291,70.4379,70.3588,70.3764,17411.0
2017-06-20 12:30:00,80.08,80.11,80.03,80.05,13554.0,70.3764,70.4027,70.3324,70.35,13554.0
2017-06-20 12:40:00,80.04,80.06,79.97,80.02,14404.0,70.3412,70.3588,70.2797,70.3236,14404.0
2017-06-20 12:50:00,80.02,80.05,80.01,80.02,29869.0,70.3236,70.35,70.3149,70.3236,29869.0
2017-06-20 13:00:00,80.02,80.04,79.99,80.01,28707.0,70.3236,70.3412,70.2973,70.3149,28707.0
2017-06-20 13:10:00,80.02,80.02,79.96,79.98,16639.0,70.3236,70.3236,70.2709,70.2885,16639.0
2017-06-20 13:20:00,79.98,80.03,79.97,79.98,14793.0,70.2885,70.3324,70.2797,70.2885,14793.0
2017-06-20 13:30:00,79.99,79.99,79.94,79.95,18239.0,70.2973,70.2973,70.2533,70.2621,18239.0
2017-06-20 13:40:00,79.95,79.95,79.9,79.94,11391.0,70.2621,70.2621,70.2182,70.2533,11391.0
2017-06-20 13:50:00,79.95,79.99,79.94,79.98,17661.0,70.2621,70.2973,70.2533,70.2885,17661.0
2017-06-20 14:00:00,79.99,80.01,79.98,79.99,21810.0,70.2973,70.3149,70.2885,70.2973,21810.0
2017-06-20 14:10:00,79.98,79.99,79.93,79.94,17910.0,70.2885,70.2973,70.2445,70.2533,17910.0
2017-06-20 14:20:00,79.94,79.96,79.89,79.91,17753.0,70.2533,70.2709,70.2094,70.227,17753.0
2017-06-20 14:30:00,79.9,79.96,79.88,79.94,28664.0,70.2182,70.2709,70.2006,70.2533,28664.0
2017-06-20 14:40:00,79.93,79.97,79.9,79.92,22476.0,70.2445,70.2797,70.2182,70.2358,22476.0
2017-06-20 14:50:00,79.92,79.98,79.92,79.97,33684.0,70.2358,70.2885,70.2358,70.2797,33684.0
2017-06-20 15:00:00,79.97,80.0,79.96,79.96,52435.0,70.2797,70.3061,70.2709,70.2709,52435.0
2017-06-20 15:10:00,79.97,80.04,79.96,80.02,39867.0,70.2797,70.3412,70.2709,70.3236,39867.0
2017-06-20 15:20:00,80.03,80.04,79.96,80.02,27716.0,70.3324,70.3412,70.2709,70.3236,27716.0
2017-06-20 15:30:00,80.01,80.02,79.95,79.97,47352.0,70.3149,70.3236,70.2621,70.2797,47352.0
2017-06-20 15:40:00,79.97,79.98,79.82,79.82,60342.0,70.2797,70.2885,70.1479,70.1479,60342.0
2017-06-20 15:50:00,79.81,79.86,79.77,79.8,106084.0,70.1391,70.183,70.1039,70.1303,106084.0
2017-06-21 09:30:00,80.32,80.32,79.86,79.93,44691.0,70.5873,70.5873,70.183,70.2445,44691.0
2017-06-21 09:40:00,79.96,79.97,79.72,79.74,45520.0,70.2709,70.2797,70.06,70.0776,45520.0
2017-06-21 09:50:00,79.73,79.88,79.72,79.87,32782.0,70.0688,70.2006,70.06,70.1918,32782.0
2017-06-21 10:00:00,79.87,79.94,79.85,79.89,25980.0,70.1918,70.2533,70.1742,70.2094,25980.0
2017-06-21 10:10:00,79.88,79.98,79.8,79.98,40557.0,70.2006,70.2885,70.1303,70.2885,40557.0
2017-06-21 10:20:00,79.98,80.01,79.93,79.99,19009.0,70.2885,70.3149,70.2445,70.2973,19009.0
2017-06-21 10:30:00,79.98,79.98,79.84,79.87,26631.0,70.2885,70.2885,70.1655,70.1918,26631.0
2017-06-21 10:40:00,79.87,79.96,79.87,79.92,20245.0,70.1918,70.2709,70.1918,70.2358,20245.0
2017-06-21 10:50:00,79.93,79.95,79.81,79.84,56236.0,70.2445,70.2621,70.1391,70.1655,56236.0
2017-06-21 11:00:00,79.84,79.95,79.83,79.83,15829.0,70.1655,70.2621,70.1567,70.1567,15829.0
2017-06-21 11:10:00,79.83,79.84,79.62,79.65,17448.0,70.1567,70.1655,69.9721,69.9985,17448.0
2017-06-21 11:20:00,79.66,79.72,79.64,79.7,17853.0,70.0073,70.06,69.9897,70.0424,17853.0
2017-06-21 11:30:00,79.7,79.86,79.7,79.82,29970.0,70.0424,70.183,70.0424,70.1479,29970.0
2017-06-21 11:40:00,79.83,79.91,79.8,79.81,27260.0,70.1567,70.227,70.1303,70.1391,27260.0
2017-06-21 11:50:00,79.81,79.81,79.73,79.74,15644.0,70.1391,70.1391,70.0688,70.0776,15644.0
2017-06-21 12:00:00,79.74,79.84,79.72,79.83,19274.0,70.0776,70.1655,70.06,70.1567,19274.0
2017-06-21 12:10:00,79.82,79.83,79.78,79.79,17445.0,70.1479,70.1567,70.1127,70.1215,17445.0
2017-06-21 12:20:00,79.79,79.83,79.78,79.83,15520.0,70.1215,70.1567,70.1127,70.1567,15520.0
2017-06-21 12:30:00,79.84,79.86,79.79,79.82,25902.0,70.1655,70.183,70.1215,70.1479,25902.0
2017-06-21 12:40:00,79.81,79.83,79.73,79.74,26827.0,70.1391,70.1567,70.0688,70.0776,26827.0
2017-06-21 12:50:00,79.74,79.77,79.72,79.72,9217.0,70.0776,70.1039,70.06,70.06,9217.0
2017-06-21 13:00:00,79.73,79.81,79.71,79.8,18904.0,70.0688,70.1391,70.0512,70.1303,18904.0
2017-06-21 13:10:00,79.8,79.84,79.79,79.79,24682.0,70.1303,70.1655,70.1215,70.1215,24682.0
2017-06-21 13:20:00,79.8,79.82,79.69,79.7,18406.0,70.1303,70.1479,70.0336,70.0424,18406.0
2017-06-21 13:30:00,79.7,79.72,79.69,79.71,18385.0,70.0424,70.06,70.0336,70.0512,18385.0
2017-06-21 13:40:00,79.72,79.73,79.63,79.65,14688.0,70.06,70.0688,69.9809,69.9985,14688.0
2017-06-21 13:50:00,79.66,79.66,79.53,79.59,11781.0,70.0073,70.0073,69.893,69.9457,11781.0
2017-06-21 14:00:00,79.59,79.64,79.58,79.62,14890.0,69.9457,69.9897,69.937,69.9721,14890.0
2017-06-21 14:10:00,79.62,79.65,79.6,79.6,15302.0,69.9721,69.9985,69.9545,69.9545,15302.0
2017-06-21 14:20:00,79.59,79.59,79.54,79.55,13765.0,69.9457,69.9457,69.9018,69.9106,13765.0
2017-06-21 14:30:00,79.55,79.59,79.49,79.58,22076.0,69.9106,69.9457,69.8579,69.937,22076.0
2017-06-21 14:40:00,79.58,79.59,79.53,79.54,32335.0,69.937,69.9457,69.893,69.9018,32335.0
2017-06-21 14:50:00,79.53,79.56,79.5,79.52,75523.0,69.893,69.9194,69.8666,69.8842,75523.0
2017-06-21 15:00:00,79.53,79.59,79.49,79.51,74821.0,69.893,69.9457,69.8579,69.8754,74821.0
2017-06-21 15:10:00,79.51,79.52,79.42,79.51,22568.0,69.8754,69.8842,69.7963,69.8754,22568.0
2017-06-21 15:20:00,79.53,79.54,79.48,79.53,53607.0,69.893,69.9018,69.8491,69.893,53607.0
2017-06-21 15:30:00,79.53,79.55,79.37,79.37,100059.0,69.893,69.9106,69.7524,69.7524,100059.0
2017-06-21 15:40:00,79.38,79.42,79.32,79.38,99419.0,69.7612,69.7963,69.7085,69.7612,99419.0
2017-06-21 15:50:00,79.39,79.4,79.31,79.39,229039.0,69.77,69.7788,69.6997,69.77,229039.0
2017-06-22 09:30:00,79.15,79.42,79.09,79.3,51341.0,69.5591,69.7963,69.5063,69.6909,51341.0
2017-06-22 09:40:00,79.28,79.32,79.06,79.07,40435.0,69.6733,69.7085,69.48,69.4888,40435.0
2017-06-22 09:50:00,79.08,79.2,79.04,79.04,140942.0,69.4975,69.603,69.4624,69.4624,140942.0
2017-06-22 10:00:00,79.06,79.1,78.89,78.91,32301.0,69.48,69.5151,69.3306,69.3481,32301.0
2017-06-22 10:10:00,78.91,79.0,78.86,78.91,29070.0,69.3481,69.4272,69.3042,69.3481,29070.0
2017-06-22 10:20:00,78.91,78.93,78.8,78.83,21188.0,69.3481,69.3657,69.2515,69.2778,21188.0
2017-06-22 10:30:00,78.83,78.86,78.77,78.79,25598.0,69.2778,69.3042,69.2251,69.2427,25598.0
2017-06-22 10:40:00,78.79,78.87,78.79,78.87,27818.0,69.2427,69.313,69.2427,69.313,27818.0
2017-06-22 10:50:00,78.88,79.1,78.88,79.08,46236.0,69.3218,69.5151,69.3218,69.4975,46236.0
2017-06-22 11:00:00,79.08,79.28,79.02,79.24,46025.0,69.4975,69.6733,69.4448,69.6382,46025.0
2017-06-22 11:10:00,79.24,79.3,79.21,79.28,38471.0,69.6382,69.6909,69.6118,69.6733,38471.0
2017-06-22 11:20:00,79.27,79.3,79.21,79.23,44556.0,69.6645,69.6909,69.6118,69.6294,44556.0
2017-06-22 11:30:00,79.24,79.3,79.24,79.28,44928.0,69.6382,69.6909,69.6382,69.6733,44928.0
2017-06-22 11:40:00,79.29,79.31,79.21,79.31,69864.0,69.6821,69.6997,69.6118,69.6997,69864.0
2017-06-22 11:50:00,79.31,79.35,79.26,79.26,58026.0,69.6997,69.7348,69.6557,69.6557,58026.0
2017-06-22 12:00:00,79.27,79.32,79.14,79.14,11650.0,69.6645,69.7085,69.5503,69.5503,11650.0
2017-06-22 12:10:00,79.15,79.22,79.15,79.2,15063.0,69.5591,69.6206,69.5591,69.603,15063.0
2017-06-22 12:20:00,79.2,79.26,79.2,79.25,13433.0,69.603,69.6557,69.603,69.6469,13433.0
2017-06-22 12:30:00,79.24,79.24,79.15,79.17,14458.0,69.6382,69.6382,69.5591,69.5766,14458.0
2017-06-22 12:40:00,79.16,79.17,79.1,79.11,23856.0,69.5678,69.5766,69.5151,69.5239,23856.0
2017-06-22 12:50:00,79.12,79.21,79.12,79.2,32163.0,69.5327,69.6118,69.5327,69.603,32163.0
2017-06-22 13:00:00,79.2,79.28,79.2,79.25,10824.0,69.603,69.6733,69.603,69.6469,10824.0
2017-06-22 13:10:00,79.25,79.29,79.23,79.24,17997.0,69.6469,69.6821,69.6294,69.6382,17997.0
2017-06-22 13:20:00,79.24,79.31,79.22,79.31,11848.0,69.6382,69.6997,69.6206,69.6997,11848.0
2017-06-22 13:30:00,79.31,79.34,79.26,79.26,10056.0,69.6997,69.726,69.6557,69.6557,10056.0
2017-06-22 13:40:00,79.25,79.27,79.21,79.24,15307.0,69.6469,69.6645,69.6118,69.6382,15307.0
2017-06-22 13:50:00,79.24,79.29,79.24,79.27,10196.0,69.6382,69.6821,69.6382,69.6645,10196.0
2017-06-22 14:00:00,79.27,79.27,79.14,79.14,17052.0,69.6645,69.6645,69.5503,69.5503,17052.0
2017-06-22 14:10:00,79.13,79.15,79.04,79.06,18825.0,69.5415,69.5591,69.4624,69.48,18825.0
2017-06-22 14:20:00,79.06,79.07,79.01,79.01,14514.0,69.48,69.4888,69.436,69.436,14514.0
2017-06-22 14:30:00,79.01,79.04,78.99,79.02,11595.0,69.436,69.4624,69.4184,69.4448,11595.0
2017-06-22 14:40:00,79.02,79.03,78.96,78.99,13771.0,69.4448,69.4536,69.3921,69.4184,13771.0
2017-06-22 14:50:00,78.99,79.01,78.98,78.98,12822.0,69.4184,69.436,69.4097,69.4097,12822.0
2017-06-22 15:00:00,78.98,79.02,78.98,78.98,22080.0,69.4097,69.4448,69.4097,69.4097,22080.0
2017-06-22 15:10:00,78.98,79.01,78.97,78.99,18289.0,69.4097,69.436,69.4009,69.4184,18289.0
2017-06-22 15:20:00,78.99,79.0,78.86,78.87,22369.0,69.4184,69.4272,69.3042,69.313,22369.0
2017-06-22 15:30:00,78.87,78.89,78.82,78.83,36769.0,69.313,69.3306,69.269,69.2778,36769.0
2017-06-22 15:40:00,78.83,78.83,78.63,78.66,134023.0,69.2778,69.2778,69.1021,69.1284,134023.0
2017-06-22 15:50:00,78.66,78.69,78.63,78.67,124013.0,69.1284,69.1548,69.1021,69.1372,124013.0
2017-06-23 09:30:00,78.9,78.92,78.75,78.84,18004.0,69.3394,69.3569,69.2075,69.2866,18004.0
2017-06-23 09:40:00,78.82,78.82,78.57,78.57,17250.0,69.269,69.269,69.0493,69.0493,17250.0
2017-06-23 09:50:00,78.57,78.72,78.56,78.67,17687.0,69.0493,69.1812,69.0406,69.1372,17687.0
2017-06-23 10:00:00,78.66,78.72,78.64,78.66,17549.0,69.1284,69.1812,69.1109,69.1284,17549.0
2017-06-23 10:10:00,78.66,78.72,78.63,78.69,12067.0,69.1284,69.1812,69.1021,69.1548,12067.0
2017-06-23 10:20:00,78.69,78.75,78.69,78.74,9992.0,69.1548,69.2075,69.1548,69.1987,9992.0
2017-06-23 10:30:00,78.75,78.83,78.73,78.73,12696.0,69.2075,69.2778,69.19,69.19,12696.0
2017-06-23 10:40:00,78.74,78.87,78.73,78.87,15145.0,69.1987,69.313,69.19,69.313,15145.0
2017-06-23 10:50:00,78.86,78.88,78.81,78.86,49277.0,69.3042,69.3218,69.2603,69.3042,49277.0
2017-06-23 11:00:00,78.85,79.0,78.83,78.97,28032.0,69.2954,69.4272,69.2778,69.4009,28032.0
2017-06-23 11:10:00,78.95,78.98,78.87,78.93,17439.0,69.3833,69.4097,69.313,69.3657,17439.0
2017-06-23 11:20:00,78.92,79.0,78.88,78.88,16361.0,69.3569,69.4272,69.3218,69.3218,16361.0
2017-06-23 11:30:00,78.88,78.9,78.84,78.88,13977.0,69.3218,69.3394,69.2866,69.3218,13977.0
2017-06-23 11:40:00,78.88,78.93,78.85,78.88,7548.0,69.3218,69.3657,69.2954,69.3218,7548.0
2017-06-23 11:50:00,78.88,78.88,78.79,78.84,17814.0,69.3218,69.3218,69.2427,69.2866,17814.0
2017-06-23 12:00:00,78.83,78.84,78.78,78.82,9817.0,69.2778,69.2866,69.2339,69.269,9817.0
2017-06-23 12:10:00,78.82,78.86,78.81,78.81,12790.0,69.269,69.3042,69.2603,69.2603,12790.0
2017-06-23 12:20:00,78.81,78.83,78.71,78.72,32093.0,69.2603,69.2778,69.1724,69.1812,32093.0
2017-06-23 12:30:00,78.72,78.73,78.64,78.65,30026.0,69.1812,69.19,69.1109,69.1196,30026.0
2017-06-23 12:40:00,78.65,78.67,78.63,78.67,16943.0,69.1196,69.1372,69.1021,69.1372,16943.0
2017-06-23 12:50:00,78.68,78.7,78.63,78.64,8673.0,69.146,69.1636,69.1021,69.1109,8673.0
2017-06-23 13:00:00,78.65,78.73,78.65,78.72,11806.0,69.1196,69.19,69.1196,69.1812,11806.0
2017-06-23 13:10:00,78.72,78.74,78.7,78.7,5780.0,69.1812,69.1987,69.1636,69.1636,5780.0
2017-06-23 13:20:00,78.7,78.71,78.58,78.59,34748.0,69.1636,69.1724,69.0581,69.0669,34748.0
2017-06-23 13:30:00,78.59,78.64,78.57,78.61,16092.0,69.0669,69.1109,69.0493,69.0845,16092.0
2017-06-23 13:40:00,78.61,78.67,78.59,78.6,17263.0,69.0845,69.1372,69.0669,69.0757,17263.0
2017-06-23 13:50:00,78.6,78.62,78.56,78.57,11907.0,69.0757,69.0933,69.0406,69.0493,11907.0
2017-06-23 14:00:00,78.57,78.6,78.55,78.6,14630.0,69.0493,69.0757,69.0318,69.0757,14630.0
2017-06-23 14:10:00,78.6,78.62,78.54,78.55,15463.0,69.0757,69.0933,69.023,69.0318,15463.0
2017-06-23 14:20:00,78.55,78.56,78.47,78.47,16479.0,69.0318,69.0406,68.9615,68.9615,16479.0
2017-06-23 14:30:00,78.47,78.48,78.38,78.39,37000.0,68.9615,68.9702,68.8824,68.8912,37000.0
2017-06-23 14:40:00,78.38,78.47,78.38,78.44,36739.0,68.8824,68.9615,68.8824,68.9351,36739.0
2017-06-23 14:50:00,78.44,78.49,78.43,78.46,20512.0,68.9351,68.979,68.9263,68.9527,20512.0
2017-06-23 15:00:00,78.45,78.5,78.39,78.4,27511.0,68.9439,68.9878,68.8912,68.8999,27511.0
2017-06-23 15:10:00,78.4,78.42,78.37,78.4,16268.0,68.8999,68.9175,68.8736,68.8999,16268.0
2017-06-23 15:20:00,78.4,78.42,78.31,78.35,26853.0,68.8999,68.9175,68.8208,68.856,26853.0
2017-06-23 15:30:00,78.34,78.36,78.28,78.29,23926.0,68.8472,68.8648,68.7945,68.8033,23926.0
2017-06-23 15:40:00,78.29,78.29,78.11,78.12,135724.0,68.8033,68.8033,68.6451,68.6539,135724.0
2017-06-23 15:50:00,78.11,78.15,78.01,78.06,374719.0,68.6451,68.6802,68.5572,68.6011,374719.0
2017-06-26 09:30:00,78.14,78.29,77.95,78.11,64872.0,68.6714,68.8033,68.5045,68.6451,64872.0
2017-06-26 09:40:00,78.12,78.26,78.1,78.21,38143.0,68.6539,68.7769,68.6363,68.733,38143.0
2017-06-26 09:50:00,78.21,78.37,78.21,78.34,23404.0,68.733,68.8736,68.733,68.8472,23404.0
2017-06-26 10:00:00,78.33,78.4,78.3,78.35,21670.0,68.8384,68.8999,68.8121,68.856,21670.0
2017-06-26 10:10:00,78.36,78.37,78.29,78.35,14880.0,68.8648,68.8736,68.8033,68.856,14880.0
2017-06-26 10:20:00,78.34,78.55,78.33,78.52,46349.0,68.8472,69.0318,68.8384,69.0054,46349.0
2017-06-26 10:30:00,78.51,78.59,78.44,78.47,18489.0,68.9966,69.0669,68.9351,68.9615,18489.0
2017-06-26 10:40:00,78.45,78.45,78.28,78.31,39180.0,68.9439,68.9439,68.7945,68.8208,39180.0
2017-06-26 10:50:00,78.3,78.35,78.24,78.34,44143.0,68.8121,68.856,68.7593,68.8472,44143.0
2017-06-26 11:00:00,78.33,78.35,78.17,78.2,37546.0,68.8384,68.856,68.6978,68.7242,37546.0
2017-06-26 11:10:00,78.2,78.27,78.13,78.25,35078.0,68.7242,68.7857,68.6627,68.7681,35078.0
2017-06-26 11:20:00,78.25,78.35,78.24,78.27,33351.0,68.7681,68.856,68.7593,68.7857,33351.0
2017-06-26 11:30:00,78.27,78.41,78.27,78.38,30963.0,68.7857,68.9087,68.7857,68.8824,30963.0
2017-06-26 11:40:00,78.38,78.38,78.29,78.35,31926.0,68.8824,68.8824,68.8033,68.856,31926.0
2017-06-26 11:50:00,78.36,78.42,78.35,78.42,14546.0,68.8648,68.9175,68.856,68.9175,14546.0
2017-06-26 12:00:00,78.42,78.45,78.39,78.39,20903.0,68.9175,68.9439,68.8912,68.8912,20903.0
2017-06-26 12:10:00,78.4,78.4,78.31,78.34,26739.0,68.8999,68.8999,68.8208,68.8472,26739.0
2017-06-26 12:20:00,78.33,78.37,78.3,78.32,17737.0,68.8384,68.8736,68.8121,68.8296,17737.0
2017-06-26 12:30:00,78.32,78.33,78.28,78.31,22195.0,68.8296,68.8384,68.7945,68.8208,22195.0
2017-06-26 12:40:00,78.3,78.31,78.18,78.2,22347.0,68.8121,68.8208,68.7066,68.7242,22347.0
2017-06-26 12:50:00,78.2,78.25,78.17,78.25,20373.0,68.7242,68.7681,68.6978,68.7681,20373.0
2017-06-26 13:00:00,78.24,78.3,78.23,78.28,38116.0,68.7593,68.8121,68.7505,68.7945,38116.0
2017-06-26 13:10:00,78.27,78.27,78.19,78.2,14583.0,68.7857,68.7857,68.7154,68.7242,14583.0
2017-06-26 13:20:00,78.2,78.22,78.17,78.18,22336.0,68.7242,68.7418,68.6978,68.7066,22336.0
2017-06-26 13:30:00,78.17,78.21,78.15,78.21,16501.0,68.6978,68.733,68.6802,68.733,16501.0
2017-06-26 13:40:00,78.21,78.26,78.18,78.26,18488.0,68.733,68.7769,68.7066,68.7769,18488.0
2017-06-26 13:50:00,78.25,78.26,78.23,78.25,14522.0,68.7681,68.7769,68.7505,68.7681,14522.0
2017-06-26 14:00:00,78.24,78.26,78.22,78.23,23780.0,68.7593,68.7769,68.7418,68.7505,23780.0
2017-06-26 14:10:00,78.23,78.25,78.21,78.25,16496.0,68.7505,68.7681,68.733,68.7681,16496.0
2017-06-26 14:20:00,78.25,78.29,78.22,78.29,18490.0,68.7681,68.8033,68.7418,68.8033,18490.0
2017-06-26 14:30:00,78.29,78.3,78.23,78.23,19988.0,68.8033,68.8121,68.7505,68.7505,19988.0
2017-06-26 14:40:00,78.24,78.27,78.19,78.22,23856.0,68.7593,68.7857,68.7154,68.7418,23856.0
2017-06-26 14:50:00,78.23,78.26,78.19,78.21,21023.0,68.7505,68.7769,68.7154,68.733,21023.0
2017-06-26 15:00:00,78.22,78.27,78.17,78.25,33732.0,68.7418,68.7857,68.6978,68.7681,33732.0
2017-06-26 15:10:00,78.25,78.25,78.19,78.21,28347.0,68.7681,68.7681,68.7154,68.733,28347.0
2017-06-26 15:20:00,78.21,78.22,78.19,78.21,20729.0,68.733,68.7418,68.7154,68.733,20729.0
2017-06-26 15:30:00,78.22,78.25,78.21,78.24,38586.0,68.7418,68.7681,68.733,68.7593,38586.0
2017-06-26 15:40:00,78.23,78.24,78.18,78.2,55740.0,68.7505,68.7593,68.7066,68.7242,55740.0
2017-06-26 15:50:00,78.19,78.21,78.12,78.16,181813.0,68.7154,68.733,68.6539,68.689,181813.0
2017-06-27 09:30:00,78.4,78.4,77.95,77.97,56288.0,68.8999,68.8999,68.5045,68.522,56288.0
2017-06-27 09:40:00,77.96,78.14,77.92,77.94,41058.0,68.5133,68.6714,68.4781,68.4957,41058.0
2017-06-27 09:50:00,77.92,78.05,77.91,78.03,27562.0,68.4781,68.5924,68.4693,68.5748,27562.0
2017-06-27 10:00:00,78.0,78.0,77.87,77.89,28069.0,68.5484,68.5484,68.4342,68.4517,28069.0
2017-06-27 10:10:00,77.88,77.94,77.86,77.89,54413.0,68.443,68.4957,68.4254,68.4517,54413.0
2017-06-27 10:20:00,77.9,77.93,77.79,77.79,35615.0,68.4605,68.4869,68.3639,68.3639,35615.0
2017-06-27 10:30:00,77.8,77.81,77.76,77.8,24199.0,68.3726,68.3814,68.3375,68.3726,24199.0
2017-06-27 10:40:00,77.8,77.87,77.77,77.8,43180.0,68.3726,68.4342,68.3463,68.3726,43180.0
2017-06-27 10:50:00,77.79,77.95,77.75,77.94,47555.0,68.3639,68.5045,68.3287,68.4957,47555.0
2017-06-27 11:00:00,77.94,78.04,77.93,78.01,21251.0,68.4957,68.5836,68.4869,68.5572,21251.0
2017-06-27 11:10:00,78.01,78.01,77.87,77.87,20981.0,68.5572,68.5572,68.4342,68.4342,20981.0
2017-06-27 11:20:00,77.87,77.95,77.86,77.9,33371.0,68.4342,68.5045,68.4254,68.4605,33371.0
2017-06-27 11:30:00,77.9,78.06,77.9,78.06,16034.0,68.4605,68.6011,68.4605,68.6011,16034.0
2017-06-27 11:40:00,78.09,78.2,78.02,78.2,40816.0,68.6275,68.7242,68.566,68.7242,40816.0
2017-06-27 11:50:00,78.2,78.2,78.08,78.09,23933.0,68.7242,68.7242,68.6187,68.6275,23933.0
2017-06-27 12:00:00,78.08,78.15,78.08,78.14,17611.0,68.6187,68.6802,68.6187,68.6714,17611.0
2017-06-27 12:10:00,78.13,78.15,78.09,78.13,14793.0,68.6627,68.6802,68.6275,68.6627,14793.0
2017-06-27 12:20:00,78.13,78.17,78.1,78.11,9953.0,68.6627,68.6978,68.6363,68.6451,9953.0
2017-06-27 12:30:00,78.11,78.11,78.03,78.06,63838.0,68.6451,68.6451,68.5748,68.6011,63838.0
2017-06-27 12:40:00,78.07,78.18,78.07,78.17,23153.0,68.6099,68.7066,68.6099,68.6978,23153.0
2017-06-27 12:50:00,78.17,78.18,78.1,78.1,13625.0,68.6978,68.7066,68.6363,68.6363,13625.0
2017-06-27 13:00:00,78.11,78.13,78.07,78.09,6826.0,68.6451,68.6627,68.6099,68.6275,6826.0
2017-06-27 13:10:00,78.08,78.12,78.08,78.1,17529.0,68.6187,68.6539,68.6187,68.6363,17529.0
2017-06-27 13:20:00,78.09,78.1,77.97,77.98,17957.0,68.6275,68.6363,68.522,68.5308,17957.0
2017-06-27 13:30:00,77.98,77.98,77.8,77.85,34963.0,68.5308,68.5308,68.3726,68.4166,34963.0
2017-06-27 13:40:00,77.84,77.94,77.83,77.91,40685.0,68.4078,68.4957,68.399,68.4693,40685.0
2017-06-27 13:50:00,77.91,78.02,77.91,77.98,13191.0,68.4693,68.566,68.4693,68.5308,13191.0
2017-06-27 14:00:00,77.98,77.99,77.91,77.94,21249.0,68.5308,68.5396,68.4693,68.4957,21249.0
2017-06-27 14:10:00,77.93,78.09,77.9,78.05,16332.0,68.4869,68.6275,68.4605,68.5924,16332.0
2017-06-27 14:20:00,78.05,78.12,78.0,78.11,22627.0,68.5924,68.6539,68.5484,68.6451,22627.0
2017-06-27 14:30:00,78.11,78.11,78.05,78.08,12776.0,68.6451,68.6451,68.5924,68.6187,12776.0
2017-06-27 14:40:00,78.08,78.12,78.06,78.07,14191.0,68.6187,68.6539,68.6011,68.6099,14191.0
2017-06-27 14:50:00,78.07,78.07,78.02,78.03,11202.0,68.6099,68.6099,68.566,68.5748,11202.0
2017-06-27 15:00:00,78.02,78.05,77.98,78.03,24353.0,68.566,68.5924,68.5308,68.5748,24353.0
2017-06-27 15:10:00,78.03,78.07,78.02,78.07,14233.0,68.5748,68.6099,68.566,68.6099,14233.0
2017-06-27 15:20:00,78.06,78.07,78.01,78.03,20199.0,68.6011,68.6099,68.5572,68.5748,20199.0
2017-06-27 15:30:00,78.03,78.07,77.98,78.05,30575.0,68.5748,68.6099,68.5308,68.5924,30575.0
2017-06-27 15:40:00,78.05,78.05,77.98,78.01,61867.0,68.5924,68.5924,68.5308,68.5572,61867.0
2017-06-27 15:50:00,78.01,78.04,77.91,77.92,222506.0,68.5572,68.5836,68.4693,68.4781,222506.0
2017-06-28 09:30:00,78.32,78.35,78.14,78.25,26175.0,68.8296,68.856,68.6714,68.7681,26175.0
2017-06-28 09:40:00,78.25,78.54,78.25,78.53,30790.0,68.7681,69.023,68.7681,69.0142,30790.0
2017-06-28 09:50:00,78.53,78.57,78.41,78.51,26918.0,69.0142,69.0493,68.9087,68.9966,26918.0
2017-06-28 10:00:00,78.51,78.51,78.39,78.49,18235.0,68.9966,68.9966,68.8912,68.979,18235.0
2017-06-28 10:10:00,78.48,78.53,78.35,78.37,14866.0,68.9702,69.0142,68.856,68.8736,14866.0
2017-06-28 10:20:00,78.38,78.46,78.36,78.45,20645.0,68.8824,68.9527,68.8648,68.9439,20645.0
2017-06-28 10:30:00,78.45,78.5,78.43,78.43,20305.0,68.9439,68.9878,68.9263,68.9263,20305.0
2017-06-28 10:40:00,78.43,78.48,78.43,78.47,20648.0,68.9263,68.9702,68.9263,68.9615,20648.0
2017-06-28 10:50:00,78.47,78.49,78.36,78.36,11375.0,68.9615,68.979,68.8648,68.8648,11375.0
2017-06-28 11:00:00,78.37,78.47,78.37,78.43,13676.0,68.8736,68.9615,68.8736,68.9263,13676.0
2017-06-28 11:10:00,78.43,78.46,78.41,78.44,9426.0,68.9263,68.9527,68.9087,68.9351,9426.0
2017-06-28 11:20:00,78.44,78.54,78.44,78.53,13610.0,68.9351,69.023,68.9351,69.0142,13610.0
2017-06-28 11:30:00,78.54,78.62,78.52,78.56,13042.0,69.023,69.0933,69.0054,69.0406,13042.0
2017-06-28 11:40:00,78.56,78.65,78.55,78.65,12996.0,69.0406,69.1196,69.0318,69.1196,12996.0
2017-06-28 11:50:00,78.65,78.73,78.65,78.65,21647.0,69.1196,69.19,69.1196,69.1196,21647.0
2017-06-28 12:00:00,78.65,78.7,78.64,78.64,8572.0,69.1196,69.1636,69.1109,69.1109,8572.0
2017-06-28 12:10:00,78.63,78.73,78.59,78.73,13439.0,69.1021,69.19,69.0669,69.19,13439.0
2017-06-28 12:20:00,78.72,78.75,78.66,78.67,11427.0,69.1812,69.2075,69.1284,69.1372,11427.0
2017-06-28 12:30:00,78.67,78.72,78.66,78.69,10770.0,69.1372,69.1812,69.1284,69.1548,10770.0
2017-06-28 12:40:00,78.7,78.7,78.63,78.66,13316.0,69.1636,69.1636,69.1021,69.1284,13316.0
2017-06-28 12:50:00,78.67,78.7,78.66,78.68,9198.0,69.1372,69.1636,69.1284,69.146,9198.0
2017-06-28 13:00:00,78.68,78.7,78.67,78.67,7767.0,69.146,69.1636,69.1372,69.1372,7767.0
2017-06-28 13:10:00,78.68,78.79,78.68,78.79,12553.0,69.146,69.2427,69.146,69.2427,12553.0
2017-06-28 13:20:00,78.79,78.79,78.76,78.77,10231.0,69.2427,69.2427,69.2163,69.2251,10231.0
2017-06-28 13:30:00,78.78,78.82,78.74,78.82,10542.0,69.2339,69.269,69.1987,69.269,10542.0
2017-06-28 13:40:00,78.81,78.83,78.65,78.69,32744.0,69.2603,69.2778,69.1196,69.1548,32744.0
2017-06-28 13:50:00,78.69,78.71,78.6,78.6,17348.0,69.1548,69.1724,69.0757,69.0757,17348.0
2017-06-28 14:00:00,78.61,78.68,78.6,78.68,19126.0,69.0845,69.146,69.0757,69.146,19126.0
2017-06-28 14:10:00,78.68,78.68,78.59,78.59,15351.0,69.146,69.146,69.0669,69.0669,15351.0
2017-06-28 14:20:00,78.59,78.61,78.56,78.58,16583.0,69.0669,69.0845,69.0406,69.0581,16583.0
2017-06-28 14:30:00,78.58,78.58,78.46,78.51,16420.0,69.0581,69.0581,68.9527,68.9966,16420.0
2017-06-28 14:40:00,78.5,78.52,78.49,78.51,9405.0,68.9878,69.0054,68.979,68.9966,9405.0
2017-06-28 14:50:00,78.52,78.52,78.44,78.5,24981.0,69.0054,69.0054,68.9351,68.9878,24981.0
2017-06-28 15:00:00,78.5,78.53,78.45,78.53,33895.0,68.9878,69.0142,68.9439,69.0142,33895.0
2017-06-28 15:10:00,78.53,78.67,78.51,78.67,26995.0,69.0142,69.1372,68.9966,69.1372,26995.0
2017-06-28 15:20:00,78.68,78.74,78.67,78.73,33248.0,69.146,69.1987,69.1372,69.19,33248.0
2017-06-28 15:30:00,78.74,78.86,78.74,78.84,47527.0,69.1987,69.3042,69.1987,69.2866,47527.0
2017-06-28 15:40:00,78.83,78.84,78.77,78.77,43286.0,69.2778,69.2866,69.2251,69.2251,43286.0
2017-06-28 15:50:00,78.77,78.8,78.7,78.7,195240.0,69.2251,69.2515,69.1636,69.1636,195240.0
2017-06-29 09:30:00,79.08,79.18,78.65,78.74,30445.0,69.4975,69.5854,69.1196,69.1987,30445.0
2017-06-29 09:40:00,78.68,78.69,78.48,78.61,37637.0,69.146,69.1548,68.9702,69.0845,37637.0
2017-06-29 09:50:00,78.61,78.87,78.57,78.76,64328.0,69.0845,69.313,69.0493,69.2163,64328.0
2017-06-29 10:00:00,78.75,78.75,78.61,78.64,32240.0,69.2075,69.2075,69.0845,69.1109,32240.0
2017-06-29 10:10:00,78.63,78.63,78.43,78.59,25448.0,69.1021,69.1021,68.9263,69.0669,25448.0
2017-06-29 10:20:00,78.59,78.62,78.49,78.57,28029.0,69.0669,69.0933,68.979,69.0493,28029.0
2017-06-29 10:30:00,78.57,78.58,78.4,78.41,35821.0,69.0493,69.0581,68.8999,68.9087,35821.0
2017-06-29 10:40:00,78.41,78.49,78.4,78.48,25466.0,68.9087,68.979,68.8999,68.9702,25466.0
2017-06-29 10:50:00,78.48,78.53,78.44,78.53,27317.0,68.9702,69.0142,68.9351,69.0142,27317.0
2017-06-29 11:00:00,78.52,78.61,78.45,78.47,39188.0,69.0054,69.0845,68.9439,68.9615,39188.0
2017-06-29 11:10:00,78.46,78.46,78.21,78.28,34107.0,68.9527,68.9527,68.733,68.7945,34107.0
2017-06-29 11:20:00,78.28,78.34,78.22,78.31,36202.0,68.7945,68.8472,68.7418,68.8208,36202.0
2017-06-29 11:30:00,78.29,78.37,78.14,78.3,32992.0,68.8033,68.8736,68.6714,68.8121,32992.0
2017-06-29 11:40:00,78.29,78.32,78.18,78.18,24405.0,68.8033,68.8296,68.7066,68.7066,24405.0
2017-06-29 11:50:00,78.18,78.18,78.04,78.05,26313.0,68.7066,68.7066,68.5836,68.5924,26313.0
2017-06-29 12:00:00,78.06,78.12,77.96,78.1,17945.0,68.6011,68.6539,68.5133,68.6363,17945.0
2017-06-29 12:10:00,78.11,78.16,78.08,78.11,15900.0,68.6451,68.689,68.6187,68.6451,15900.0
2017-06-29 12:20:00,78.12,78.17,78.11,78.14,10669.0,68.6539,68.6978,68.6451,68.6714,10669.0
2017-06-29 12:30:00,78.13,78.19,78.11,78.12,18624.0,68.6627,68.7154,68.6451,68.6539,18624.0
2017-06-29 12:40:00,78.13,78.13,78.04,78.05,20136.0,68.6627,68.6627,68.5836,68.5924,20136.0
2017-06-29 12:50:00,78.03,78.05,77.92,77.93,26510.0,68.5748,68.5924,68.4781,68.4869,26510.0
2017-06-29 13:00:00,77.92,78.0,77.8,77.83,21831.0,68.4781,68.5484,68.3726,68.399,21831.0
2017-06-29 13:10:00,77.84,77.84,77.59,77.61,32915.0,68.4078,68.4078,68.1881,68.2057,32915.0
2017-06-29 13:20:00,77.61,77.64,77.54,77.57,25524.0,68.2057,68.232,68.1442,68.1705,25524.0
2017-06-29 13:30:00,77.58,77.93,77.57,77.84,32101.0,68.1793,68.4869,68.1705,68.4078,32101.0
2017-06-29 13:40:00,77.84,77.92,77.8,77.89,16329.0,68.4078,68.4781,68.3726,68.4517,16329.0
2017-06-29 13:50:00,77.88,77.97,77.86,77.89,25741.0,68.443,68.522,68.4254,68.4517,25741.0
2017-06-29 14:00:00,77.88,77.92,77.8,77.85,27348.0,68.443,68.4781,68.3726,68.4166,27348.0
2017-06-29 14:10:00,77.84,77.96,77.83,77.9,25316.0,68.4078,68.5133,68.399,68.4605,25316.0
2017-06-29 14:20:00,77.89,77.98,77.85,77.96,27185.0,68.4517,68.5308,68.4166,68.5133,27185.0
2017-06-29 14:30:00,77.96,77.96,77.87,77.92,22598.0,68.5133,68.5133,68.4342,68.4781,22598.0
2017-06-29 14:40:00,77.92,77.99,77.91,77.94,31126.0,68.4781,68.5396,68.4693,68.4957,31126.0
2017-06-29 14:50:00,77.93,78.0,77.9,77.96,30043.0,68.4869,68.5484,68.4605,68.5133,30043.0
2017-06-29 15:00:00,77.95,78.0,77.89,77.91,55433.0,68.5045,68.5484,68.4517,68.4693,55433.0
2017-06-29 15:10:00,77.9,77.94,77.83,77.94,46581.0,68.4605,68.4957,68.399,68.4957,46581.0
2017-06-29 15:20:00,77.94,77.97,77.84,77.85,45994.0,68.4957,68.522,68.4078,68.4166,45994.0
2017-06-29 15:30:00,77.85,77.92,77.84,77.9,116097.0,68.4166,68.4781,68.4078,68.4605,116097.0
2017-06-29 15:40:00,77.89,77.9,77.75,77.75,109131.0,68.4517,68.4605,68.3287,68.3287,109131.0
2017-06-29 15:50:00,77.75,77.76,77.63,77.67,287302.0,68.3287,68.3375,68.2232,68.2584,287302.0
2017-06-30 09:30:00,78.24,78.63,78.09,78.27,48686.0,68.7593,69.1021,68.6275,68.7857,48686.0
2017-06-30 09:40:00,78.25,78.28,78.15,78.15,35261.0,68.7681,68.7945,68.6802,68.6802,35261.0
2017-06-30 09:50:00,78.14,78.25,78.11,78.12,57980.0,68.6714,68.7681,68.6451,68.6539,57980.0
2017-06-30 10:00:00,78.12,78.12,77.87,77.9,39312.0,68.6539,68.6539,68.4342,68.4605,39312.0
2017-06-30 10:10:00,77.89,78.05,77.85,78.05,26395.0,68.4517,68.5924,68.4166,68.5924,26395.0
2017-06-30 10:20:00,78.04,78.05,77.85,77.88,20436.0,68.5836,68.5924,68.4166,68.443,20436.0
2017-06-30 10:30:00,77.88,77.88,77.81,77.82,36785.0,68.443,68.443,68.3814,68.3902,36785.0
2017-06-30 10:40:00,77.83,77.96,77.79,77.8,16568.0,68.399,68.5133,68.3639,68.3726,16568.0
2017-06-30 10:50:00,77.8,77.82,77.6,77.6,45638.0,68.3726,68.3902,68.1969,68.1969,45638.0
2017-06-30 11:00:00,77.61,77.71,77.57,77.7,51822.0,68.2057,68.2936,68.1705,68.2848,51822.0
2017-06-30 11:10:00,77.7,77.71,77.54,77.55,104902.0,68.2848,68.2936,68.1442,68.1529,104902.0
2017-06-30 11:20:00,77.55,77.61,77.5,77.52,23246.0,68.1529,68.2057,68.109,68.1266,23246.0
2017-06-30 11:30:00,77.51,77.63,77.49,77.57,22998.0,68.1178,68.2232,68.1002,68.1705,22998.0
2017-06-30 11:40:00,77.57,77.63,77.56,77.62,28914.0,68.1705,68.2232,68.1617,68.2145,28914.0
2017-06-30 11:50:00,77.63,77.63,77.58,77.61,18108.0,68.2232,68.2232,68.1793,68.2057,18108.0
2017-06-30 12:00:00,77.6,77.77,77.57,77.76,46756.0,68.1969,68.3463,68.1705,68.3375,46756.0
2017-06-30 12:10:00,77.77,77.86,77.77,77.86,18451.0,68.3463,68.4254,68.3463,68.4254,18451.0
2017-06-30 12:20:00,77.86,77.86,77.77,77.79,23120.0,68.4254,68.4254,68.3463,68.3639,23120.0
2017-06-30 12:30:00,77.8,77.87,77.79,77.8,16137.0,68.3726,68.4342,68.3639,68.3726,16137.0
2017-06-30 12:40:00,77.81,77.84,77.73,77.73,13982.0,68.3814,68.4078,68.3111,68.3111,13982.0
2017-06-30 12:50:00,77.73,77.77,77.67,77.69,26064.0,68.3111,68.3463,68.2584,68.276,26064.0
2017-06-30 13:00:00,77.67,77.73,77.58,77.73,63696.0,68.2584,68.3111,68.1793,68.3111,63696.0
2017-06-30 13:10:00,77.73,77.73,77.61,77.69,37802.0,68.3111,68.3111,68.2057,68.276,37802.0
2017-06-30 13:20:00,77.7,77.75,77.68,77.75,20940.0,68.2848,68.3287,68.2672,68.3287,20940.0
2017-06-30 13:30:00,77.75,77.78,77.7,77.78,35339.0,68.3287,68.3551,68.2848,68.3551,35339.0
2017-06-30 13:40:00,77.77,77.83,77.75,77.81,13588.0,68.3463,68.399,68.3287,68.3814,13588.0
2017-06-30 13:50:00,77.82,77.89,77.79,77.83,18605.0,68.3902,68.4517,68.3639,68.399,18605.0
2017-06-30 14:00:00,77.84,77.89,77.81,77.85,24657.0,68.4078,68.4517,68.3814,68.4166,24657.0
2017-06-30 14:10:00,77.85,77.94,77.83,77.92,24317.0,68.4166,68.4957,68.399,68.4781,24317.0
2017-06-30 14:20:00,77.92,77.97,77.91,77.94,28446.0,68.4781,68.522,68.4693,68.4957,28446.0
2017-06-30 14:30:00,77.94,77.99,77.91,77.96,32329.0,68.4957,68.5396,68.4693,68.5133,32329.0
2017-06-30 14:40:00,77.96,78.1,77.96,78.09,31101.0,68.5133,68.6363,68.5133,68.6275,31101.0
2017-06-30 14:50:00,78.08,78.14,78.06,78.11,30043.0,68.6187,68.6714,68.6011,68.6451,30043.0
2017-06-30 15:00:00,78.13,78.14,78.05,78.08,29907.0,68.6627,68.6714,68.5924,68.6187,29907.0
2017-06-30 15:10:00,78.08,78.09,78.04,78.07,35470.0,68.6187,68.6275,68.5836,68.6099,35470.0
2017-06-30 15:20:00,78.08,78.1,78.06,78.09,33326.0,68.6187,68.6363,68.6011,68.6275,33326.0
2017-06-30 15:30:00,78.08,78.09,78.05,78.08,41786.0,68.6187,68.6275,68.5924,68.6187,41786.0
2017-06-30 15:40:00,78.08,78.24,78.07,78.22,87100.0,68.6187,68.7593,68.6099,68.7418,87100.0
2017-06-30 15:50:00,78.21,78.22,77.95,77.95,165414.0,68.733,68.7418,68.5045,68.5045,165414.0
2017-07-03 09:30:00,78.45,78.71,78.4,78.48,43726.0,68.9439,69.1724,68.8999,68.9702,43726.0
2017-07-03 09:40:00,78.48,78.5,78.34,78.42,22485.0,68.9702,68.9878,68.8472,68.9175,22485.0
2017-07-03 09:50:00,78.42,78.52,78.37,78.38,18300.0,68.9175,69.0054,68.8736,68.8824,18300.0
2017-07-03 10:00:00,78.36,78.56,78.33,78.52,25966.0,68.8648,69.0406,68.8384,69.0054,25966.0
2017-07-03 10:10:00,78.52,78.71,78.51,78.68,27528.0,69.0054,69.1724,68.9966,69.146,27528.0
2017-07-03 10:20:00,78.68,78.68,78.43,78.43,24973.0,69.146,69.146,68.9263,68.9263,24973.0
2017-07-03 10:30:00,78.43,78.49,78.39,78.42,22428.0,68.9263,68.979,68.8912,68.9175,22428.0
2017-07-03 10:40:00,78.42,78.43,78.29,78.43,36548.0,68.9175,68.9263,68.8033,68.9263,36548.0
2017-07-03 10:50:00,78.44,78.5,78.38,78.45,33859.0,68.9351,68.9878,68.8824,68.9439,33859.0
2017-07-03 11:00:00,78.46,78.59,78.43,78.49,45460.0,68.9527,69.0669,68.9263,68.979,45460.0
2017-07-03 11:10:00,78.47,78.5,78.39,78.5,37934.0,68.9615,68.9878,68.8912,68.9878,37934.0
2017-07-03 11:20:00,78.49,78.53,78.46,78.51,23170.0,68.979,69.0142,68.9527,68.9966,23170.0
2017-07-03 11:30:00,78.52,78.59,78.52,78.57,28822.0,69.0054,69.0669,69.0054,69.0493,28822.0
2017-07-03 11:40:00,78.57,78.69,78.57,78.66,24766.0,69.0493,69.1548,69.0493,69.1284,24766.0
2017-07-03 11:50:00,78.66,78.7,78.6,78.61,23576.0,69.1284,69.1636,69.0757,69.0845,23576.0
2017-07-03 12:00:00,78.61,78.61,78.36,78.36,24521.0,69.0845,69.0845,68.8648,68.8648,24521.0
2017-07-03 12:10:00,78.37,78.37,78.16,78.18,30774.0,68.8736,68.8736,68.689,68.7066,30774.0
2017-07-03 12:20:00,78.19,78.35,78.19,78.33,36917.0,68.7154,68.856,68.7154,68.8384,36917.0
2017-07-03 12:30:00,78.33,78.34,78.17,78.2,31702.0,68.8384,68.8472,68.6978,68.7242,31702.0
2017-07-03 12:40:00,78.2,78.29,78.16,78.17,32563.0,68.7242,68.8033,68.689,68.6978,32563.0
2017-07-03 12:50:00,78.17,78.28,78.03,78.04,112892.0,68.6978,68.7945,68.5748,68.5836,112892.0
2017-07-05 09:30:00,78.04,78.15,77.92,77.92,45845.0,68.5836,68.6802,68.4781,68.4781,45845.0
2017-07-05 09:40:00,77.92,78.15,77.92,77.99,42877.0,68.4781,68.6802,68.4781,68.5396,42877.0
2017-07-05 09:50:00,78.0,78.2,77.95,78.2,31080.0,68.5484,68.7242,68.5045,68.7242,31080.0
2017-07-05 10:00:00,78.2,78.2,77.93,77.95,25801.0,68.7242,68.7242,68.4869,68.5045,25801.0
2017-07-05 10:10:00,77.95,77.96,77.78,77.78,33421.0,68.5045,68.5133,68.3551,68.3551,33421.0
2017-07-05 10:20:00,77.77,77.86,77.68,77.86,41640.0,68.3463,68.4254,68.2672,68.4254,41640.0
2017-07-05 10:30:00,77.86,77.87,77.73,77.77,23039.0,68.4254,68.4342,68.3111,68.3463,23039.0
2017-07-05 10:40:00,77.77,77.83,77.75,77.78,29584.0,68.3463,68.399,68.3287,68.3551,29584.0
2017-07-05 10:50:00,77.79,77.98,77.78,77.96,25810.0,68.3639,68.5308,68.3551,68.5133,25810.0
2017-07-05 11:00:00,77.97,78.07,77.95,78.06,21427.0,68.522,68.6099,68.5045,68.6011,21427.0
2017-07-05 11:10:00,78.05,78.1,78.01,78.05,15109.0,68.5924,68.6363,68.5572,68.5924,15109.0
2017-07-05 11:20:00,78.04,78.16,78.02,78.15,16629.0,68.5836,68.689,68.566,68.6802,16629.0
2017-07-05 11:30:00,78.14,78.16,78.08,78.1,15518.0,68.6714,68.689,68.6187,68.6363,15518.0
2017-07-05 11:40:00,78.1,78.12,78.07,78.09,11044.0,68.6363,68.6539,68.6099,68.6275,11044.0
2017-07-05 11:50:00,78.09,78.17,78.06,78.17,17304.0,68.6275,68.6978,68.6011,68.6978,17304.0
2017-07-05 12:00:00,78.17,78.17,78.07,78.08,12649.0,68.6978,68.6978,68.6099,68.6187,12649.0
2017-07-05 12:10:00,78.08,78.18,78.07,78.14,23319.0,68.6187,68.7066,68.6099,68.6714,23319.0
2017-07-05 12:20:00,78.14,78.16,78.1,78.16,7581.0,68.6714,68.689,68.6363,68.689,7581.0
2017-07-05 12:30:00,78.15,78.26,78.15,78.24,16349.0,68.6802,68.7769,68.6802,68.7593,16349.0
2017-07-05 12:40:00,78.23,78.26,78.21,78.24,12730.0,68.7505,68.7769,68.733,68.7593,12730.0
2017-07-05 12:50:00,78.24,78.24,78.16,78.18,7998.0,68.7593,68.7593,68.689,68.7066,7998.0
2017-07-05 13:00:00,78.17,78.21,78.17,78.19,8219.0,68.6978,68.733,68.6978,68.7154,8219.0
2017-07-05 13:10:00,78.19,78.22,78.16,78.21,7205.0,68.7154,68.7418,68.689,68.733,7205.0
2017-07-05 13:20:00,78.21,78.24,78.18,78.2,16580.0,68.733,68.7593,68.7066,68.7242,16580.0
2017-07-05 13:30:00,78.21,78.24,78.19,78.21,14111.0,68.733,68.7593,68.7154,68.733,14111.0
2017-07-05 13:40:00,78.22,78.22,78.19,78.19,27351.0,68.7418,68.7418,68.7154,68.7154,27351.0
2017-07-05 13:50:00,78.19,78.29,78.19,78.27,15264.0,68.7154,68.8033,68.7154,68.7857,15264.0
2017-07-05 14:00:00,78.27,78.39,78.13,78.14,19665.0,68.7857,68.8912,68.6627,68.6714,19665.0
2017-07-05 14:10:00,78.13,78.21,78.12,78.17,38143.0,68.6627,68.733,68.6539,68.6978,38143.0
2017-07-05 14:20:00,78.17,78.25,78.17,78.25,14565.0,68.6978,68.7681,68.6978,68.7681,14565.0
2017-07-05 14:30:00,78.25,78.27,78.2,78.2,16551.0,68.7681,68.7857,68.7242,68.7242,16551.0
2017-07-05 14:40:00,78.2,78.22,78.13,78.13,48985.0,68.7242,68.7418,68.6627,68.6627,48985.0
2017-07-05 14:50:00,78.13,78.14,78.0,78.02,18352.0,68.6627,68.6714,68.5484,68.566,18352.0
2017-07-05 15:00:00,78.02,78.07,77.98,78.04,24224.0,68.566,68.6099,68.5308,68.5836,24224.0
2017-07-05 15:10:00,78.04,78.11,78.02,78.09,18746.0,68.5836,68.6451,68.566,68.6275,18746.0
2017-07-05 15:20:00,78.1,78.15,78.06,78.09,26826.0,68.6363,68.6802,68.6011,68.6275,26826.0
2017-07-05 15:30:00,78.09,78.12,78.09,78.12,29064.0,68.6275,68.6539,68.6275,68.6539,29064.0
2017-07-05 15:40:00,78.12,78.18,78.12,78.17,39699.0,68.6539,68.7066,68.6539,68.6978,39699.0
2017-07-05 15:50:00,78.16,78.18,78.07,78.12,101318.0,68.689,68.7066,68.6099,68.6539,101318.0
2017-07-06 09:30:00,77.94,78.01,77.5,77.82,46011.0,68.4957,68.5572,68.109,68.3902,46011.0
2017-07-06 09:40:00,77.84,77.85,77.7,77.73,28417.0,68.4078,68.4166,68.2848,68.3111,28417.0
2017-07-06 09:50:00,77.72,77.9,77.66,77.69,27544.0,68.3023,68.4605,68.2496,68.276,27544.0
2017-07-06 10:00:00,77.71,77.82,77.7,77.81,40882.0,68.2936,68.3902,68.2848,68.3814,40882.0
2017-07-06 10:10:00,77.82,78.0,77.72,78.0,145464.0,68.3902,68.5484,68.3023,68.5484,145464.0
2017-07-06 10:20:00,78.01,78.1,77.91,77.95,32571.0,68.5572,68.6363,68.4693,68.5045,32571.0
2017-07-06 10:30:00,77.94,78.04,77.89,78.04,19274.0,68.4957,68.5836,68.4517,68.5836,19274.0
2017-07-06 10:40:00,78.04,78.06,77.95,78.06,25325.0,68.5836,68.6011,68.5045,68.6011,25325.0
2017-07-06 10:50:00,78.05,78.05,77.89,77.93,42164.0,68.5924,68.5924,68.4517,68.4869,42164.0
2017-07-06 11:00:00,77.93,78.02,77.88,77.97,26904.0,68.4869,68.566,68.443,68.522,26904.0
2017-07-06 11:10:00,77.96,78.06,77.91,78.06,24240.0,68.5133,68.6011,68.4693,68.6011,24240.0
2017-07-06 11:20:00,78.06,78.07,77.96,77.96,17672.0,68.6011,68.6099,68.5133,68.5133,17672.0
2017-07-06 11:30:00,77.97,78.14,77.96,78.13,19658.0,68.522,68.6714,68.5133,68.6627,19658.0
2017-07-06 11:40:00,78.13,78.14,78.0,78.06,45809.0,68.6627,68.6714,68.5484,68.6011,45809.0
2017-07-06 11:50:00,78.07,78.09,77.94,78.01,23659.0,68.6099,68.6275,68.4957,68.5572,23659.0
2017-07-06 12:00:00,78.01,78.07,77.99,78.07,25841.0,68.5572,68.6099,68.5396,68.6099,25841.0
2017-07-06 12:10:00,78.06,78.06,77.98,78.0,22593.0,68.6011,68.6011,68.5308,68.5484,22593.0
2017-07-06 12:20:00,78.0,78.04,77.99,77.99,16697.0,68.5484,68.5836,68.5396,68.5396,16697.0
2017-07-06 12:30:00,78.0,78.08,77.98,78.07,13365.0,68.5484,68.6187,68.5308,68.6099,13365.0
2017-07-06 12:40:00,78.07,78.15,78.07,78.14,15226.0,68.6099,68.6802,68.6099,68.6714,15226.0
2017-07-06 12:50:00,78.15,78.18,78.09,78.17,16970.0,68.6802,68.7066,68.6275,68.6978,16970.0
2017-07-06 13:00:00,78.18,78.25,78.14,78.17,13744.0,68.7066,68.7681,68.6714,68.6978,13744.0
2017-07-06 13:10:00,78.16,78.28,78.14,78.25,18939.0,68.689,68.7945,68.6714,68.7681,18939.0
2017-07-06 13:20:00,78.26,78.28,78.21,78.24,16293.0,68.7769,68.7945,68.733,68.7593,16293.0
2017-07-06 13:30:00,78.24,78.27,78.19,78.19,19046.0,68.7593,68.7857,68.7154,68.7154,19046.0
2017-07-06 13:40:00,78.19,78.19,78.02,78.08,30898.0,68.7154,68.7154,68.566,68.6187,30898.0
2017-07-06 13:50:00,78.08,78.12,78.05,78.07,20584.0,68.6187,68.6539,68.5924,68.6099,20584.0
2017-07-06 14:00:00,78.07,78.14,78.04,78.14,18414.0,68.6099,68.6714,68.5836,68.6714,18414.0
2017-07-06 14:10:00,78.13,78.17,78.02,78.04,25918.0,68.6627,68.6978,68.566,68.5836,25918.0
2017-07-06 14:20:00,78.05,78.12,78.05,78.09,17881.0,68.5924,68.6539,68.5924,68.6275,17881.0
2017-07-06 14:30:00,78.09,78.09,77.98,78.01,57976.0,68.6275,68.6275,68.5308,68.5572,57976.0
2017-07-06 14:40:00,78.0,78.01,77.95,77.98,26118.0,68.5484,68.5572,68.5045,68.5308,26118.0
2017-07-06 14:50:00,77.98,77.99,77.89,77.9,38971.0,68.5308,68.5396,68.4517,68.4605,38971.0
2017-07-06 15:00:00,77.9,77.9,77.87,77.89,39521.0,68.4605,68.4605,68.4342,68.4517,39521.0
2017-07-06 15:10:00,77.88,77.88,77.81,77.88,29850.0,68.443,68.443,68.3814,68.443,29850.0
2017-07-06 15:20:00,77.87,77.87,77.74,77.75,64618.0,68.4342,68.4342,68.3199,68.3287,64618.0
2017-07-06 15:30:00,77.74,77.8,77.71,77.77,46692.0,68.3199,68.3726,68.2936,68.3463,46692.0
2017-07-06 15:40:00,77.77,77.77,77.62,77.76,84209.0,68.3463,68.3463,68.2145,68.3375,84209.0
2017-07-06 15:50:00,77.75,77.81,77.62,77.7,164273.0,68.3287,68.3814,68.2145,68.2848,164273.0
2017-07-07 09:30:00,77.71,77.73,77.37,77.63,44854.0,68.6205,68.6382,68.3203,68.5499,44854.0
2017-07-07 09:40:00,77.62,77.83,77.62,77.82,19246.0,68.541,68.7265,68.541,68.7176,19246.0
2017-07-07 09:50:00,77.81,78.01,77.81,77.96,21742.0,68.7088,68.8854,68.7088,68.8413,21742.0
2017-07-07 10:00:00,77.97,77.97,77.86,77.89,10425.0,68.8501,68.8501,68.753,68.7794,10425.0
2017-07-07 10:10:00,77.88,77.93,77.84,77.85,12858.0,68.7706,68.8148,68.7353,68.7441,12858.0
2017-07-07 10:20:00,77.85,77.97,77.78,77.97,10633.0,68.7441,68.8501,68.6823,68.8501,10633.0
2017-07-07 10:30:00,77.99,78.13,77.96,78.13,27180.0,68.8678,68.9914,68.8413,68.9914,27180.0
2017-07-07 10:40:00,78.14,78.2,78.13,78.17,21374.0,69.0002,69.0532,68.9914,69.0267,21374.0
2017-07-07 10:50:00,78.16,78.21,78.14,78.2,15083.0,69.0179,69.062,69.0002,69.0532,15083.0
2017-07-07 11:00:00,78.2,78.21,78.05,78.09,24322.0,69.0532,69.062,68.9207,68.9561,24322.0
2017-07-07 11:10:00,78.09,78.14,78.07,78.11,16669.0,68.9561,69.0002,68.9384,68.9737,16669.0
2017-07-07 11:20:00,78.11,78.16,78.09,78.15,27817.0,68.9737,69.0179,68.9561,69.009,27817.0
2017-07-07 11:30:00,78.15,78.2,78.12,78.19,30162.0,69.009,69.0532,68.9825,69.0444,30162.0
2017-07-07 11:40:00,78.19,78.25,78.16,78.24,14423.0,69.0444,69.0973,69.0179,69.0885,14423.0
2017-07-07 11:50:00,78.24,78.34,78.23,78.32,24649.0,69.0885,69.1768,69.0797,69.1592,24649.0
2017-07-07 12:00:00,78.33,78.35,78.28,78.29,16164.0,69.168,69.1856,69.1238,69.1327,16164.0
2017-07-07 12:10:00,78.3,78.33,78.25,78.31,13511.0,69.1415,69.168,69.0973,69.1503,13511.0
2017-07-07 12:20:00,78.33,78.45,78.33,78.44,19176.0,69.168,69.2739,69.168,69.2651,19176.0
2017-07-07 12:30:00,78.44,78.49,78.43,78.45,21758.0,69.2651,69.3093,69.2563,69.2739,21758.0
2017-07-07 12:40:00,78.45,78.51,78.45,78.51,11539.0,69.2739,69.3269,69.2739,69.3269,11539.0
2017-07-07 12:50:00,78.51,78.56,78.51,78.55,15325.0,69.3269,69.3711,69.3269,69.3623,15325.0
2017-07-07 13:00:00,78.55,78.59,78.53,78.53,15667.0,69.3623,69.3976,69.3446,69.3446,15667.0
2017-07-07 13:10:00,78.54,78.58,78.52,78.57,11653.0,69.3534,69.3887,69.3358,69.3799,11653.0
2017-07-07 13:20:00,78.57,78.6,78.56,78.58,11082.0,69.3799,69.4064,69.3711,69.3887,11082.0
2017-07-07 13:30:00,78.57,78.6,78.57,78.59,15589.0,69.3799,69.4064,69.3799,69.3976,15589.0
2017-07-07 13:40:00,78.59,78.62,78.58,78.61,9848.0,69.3976,69.4241,69.3887,69.4152,9848.0
2017-07-07 13:50:00,78.61,78.62,78.59,78.62,17552.0,69.4152,69.4241,69.3976,69.4241,17552.0
2017-07-07 14:00:00,78.63,78.63,78.52,78.53,21789.0,69.4329,69.4329,69.3358,69.3446,21789.0
2017-07-07 14:10:00,78.53,78.58,78.52,78.58,30026.0,69.3446,69.3887,69.3358,69.3887,30026.0
2017-07-07 14:20:00,78.59,78.59,78.56,78.57,12647.0,69.3976,69.3976,69.3711,69.3799,12647.0
2017-07-07 14:30:00,78.56,78.56,78.5,78.51,20656.0,69.3711,69.3711,69.3181,69.3269,20656.0
2017-07-07 14:40:00,78.51,78.53,78.49,78.52,17887.0,69.3269,69.3446,69.3093,69.3358,17887.0
2017-07-07 14:50:00,78.53,78.56,78.49,78.5,25553.0,69.3446,69.3711,69.3093,69.3181,25553.0
2017-07-07 15:00:00,78.49,78.5,78.44,78.47,26241.0,69.3093,69.3181,69.2651,69.2916,26241.0
2017-07-07 15:10:00,78.46,78.48,78.41,78.42,23120.0,69.2828,69.3004,69.2386,69.2475,23120.0
2017-07-07 15:20:00,78.41,78.42,78.37,78.41,19923.0,69.2386,69.2475,69.2033,69.2386,19923.0
2017-07-07 15:30:00,78.42,78.46,78.4,78.43,29482.0,69.2475,69.2828,69.2298,69.2563,29482.0
2017-07-07 15:40:00,78.44,78.46,78.39,78.4,37337.0,69.2651,69.2828,69.221,69.2298,37337.0
2017-07-07 15:50:00,78.4,78.4,78.27,78.32,160335.0,69.2298,69.2298,69.115,69.1592,160335.0
2017-07-10 09:30:00,78.13,78.46,78.13,78.25,27418.0,68.9914,69.2828,68.9914,69.0973,27418.0
2017-07-10 09:40:00,78.28,78.28,78.11,78.18,15499.0,69.1238,69.1238,68.9737,69.0355,15499.0
2017-07-10 09:50:00,78.2,78.32,78.19,78.3,18658.0,69.0532,69.1592,69.0444,69.1415,18658.0
2017-07-10 10:00:00,78.29,78.3,78.17,78.18,26873.0,69.1327,69.1415,69.0267,69.0355,26873.0
2017-07-10 10:10:00,78.18,78.4,78.15,78.34,21650.0,69.0355,69.2298,69.009,69.1768,21650.0
2017-07-10 10:20:00,78.34,78.36,78.3,78.33,13458.0,69.1768,69.1945,69.1415,69.168,13458.0
2017-07-10 10:30:00,78.33,78.34,78.22,78.23,17828.0,69.168,69.1768,69.0708,69.0797,17828.0
2017-07-10 10:40:00,78.22,78.27,78.2,78.23,14344.0,69.0708,69.115,69.0532,69.0797,14344.0
2017-07-10 10:50:00,78.24,78.26,78.18,78.23,22648.0,69.0885,69.1062,69.0355,69.0797,22648.0
2017-07-10 11:00:00,78.24,78.29,78.22,78.23,15590.0,69.0885,69.1327,69.0708,69.0797,15590.0
2017-07-10 11:10:00,78.23,78.24,78.15,78.17,13674.0,69.0797,69.0885,69.009,69.0267,13674.0
2017-07-10 11:20:00,78.17,78.25,78.15,78.15,17996.0,69.0267,69.0973,69.009,69.009,17996.0
2017-07-10 11:30:00,78.15,78.21,78.15,78.19,15366.0,69.009,69.062,69.009,69.0444,15366.0
2017-07-10 11:40:00,78.2,78.23,78.17,78.17,14037.0,69.0532,69.0797,69.0267,69.0267,14037.0
2017-07-10 11:50:00,78.17,78.18,78.1,78.12,13967.0,69.0267,69.0355,68.9649,68.9825,13967.0
2017-07-10 12:00:00,78.12,78.14,78.06,78.12,13260.0,68.9825,69.0002,68.9296,68.9825,13260.0
2017-07-10 12:10:00,78.11,78.16,78.08,78.16,10924.0,68.9737,69.0179,68.9472,69.0179,10924.0
2017-07-10 12:20:00,78.16,78.2,78.12,78.19,13865.0,69.0179,69.0532,68.9825,69.0444,13865.0
2017-07-10 12:30:00,78.2,78.27,78.19,78.2,11461.0,69.0532,69.115,69.0444,69.0532,11461.0
2017-07-10 12:40:00,78.21,78.21,78.14,78.15,12528.0,69.062,69.062,69.0002,69.009,12528.0
2017-07-10 12:50:00,78.15,78.18,78.14,78.15,15763.0,69.009,69.0355,69.0002,69.009,15763.0
2017-07-10 13:00:00,78.15,78.25,78.14,78.25,13981.0,69.009,69.0973,69.0002,69.0973,13981.0
2017-07-10 13:10:00,78.25,78.28,78.24,78.28,18667.0,69.0973,69.1238,69.0885,69.1238,18667.0
2017-07-10 13:20:00,78.28,78.37,78.27,78.34,27214.0,69.1238,69.2033,69.115,69.1768,27214.0
2017-07-10 13:30:00,78.34,78.37,78.21,78.28,25308.0,69.1768,69.2033,69.062,69.1238,25308.0
2017-07-10 13:40:00,78.27,78.39,78.27,78.37,28925.0,69.115,69.221,69.115,69.2033,28925.0
2017-07-10 13:50:00,78.38,78.38,78.3,78.3,12588.0,69.2121,69.2121,69.1415,69.1415,12588.0
2017-07-10 14:00:00,78.3,78.3,78.15,78.17,18329.0,69.1415,69.1415,69.009,69.0267,18329.0
2017-07-10 14:10:00,78.16,78.23,78.15,78.18,13918.0,69.0179,69.0797,69.009,69.0355,13918.0
2017-07-10 14:20:00,78.17,78.21,78.12,78.12,15743.0,69.0267,69.062,68.9825,68.9825,15743.0
2017-07-10 14:30:00,78.13,78.18,78.11,78.15,12398.0,68.9914,69.0355,68.9737,69.009,12398.0
2017-07-10 14:40:00,78.15,78.15,78.08,78.09,10598.0,69.009,69.009,68.9472,68.9561,10598.0
2017-07-10 14:50:00,78.09,78.13,78.09,78.13,11343.0,68.9561,68.9914,68.9561,68.9914,11343.0
2017-07-10 15:00:00,78.13,78.16,78.12,78.13,10167.0,68.9914,69.0179,68.9825,68.9914,10167.0
2017-07-10 15:10:00,78.13,78.14,78.07,78.09,16917.0,68.9914,69.0002,68.9384,68.9561,16917.0
2017-07-10 15:20:00,78.09,78.11,78.05,78.11,15182.0,68.9561,68.9737,68.9207,68.9737,15182.0
2017-07-10 15:30:00,78.12,78.18,78.1,78.17,25439.0,68.9825,69.0355,68.9649,69.0267,25439.0
2017-07-10 15:40:00,78.17,78.19,78.15,78.17,35421.0,69.0267,69.0444,69.009,69.0267,35421.0
2017-07-10 15:50:00,78.17,78.18,78.09,78.09,83534.0,69.0267,69.0355,68.9561,68.9561,83534.0
2017-07-11 09:30:00,78.07,78.27,78.07,78.11,25384.0,68.9384,69.115,68.9384,68.9737,25384.0
2017-07-11 09:40:00,78.12,78.24,78.0,78.04,19969.0,68.9825,69.0885,68.8766,68.9119,19969.0
2017-07-11 09:50:00,78.05,78.11,77.99,78.04,21575.0,68.9207,68.9737,68.8678,68.9119,21575.0
2017-07-11 10:00:00,78.04,78.07,77.91,77.92,18438.0,68.9119,68.9384,68.7971,68.8059,18438.0
2017-07-11 10:10:00,77.91,77.98,77.89,77.96,14271.0,68.7971,68.8589,68.7794,68.8413,14271.0
2017-07-11 10:20:00,77.95,77.97,77.88,77.89,13930.0,68.8324,68.8501,68.7706,68.7794,13930.0
2017-07-11 10:30:00,77.9,77.91,77.81,77.84,14366.0,68.7883,68.7971,68.7088,68.7353,14366.0
2017-07-11 10:40:00,77.84,77.85,77.77,77.77,20602.0,68.7353,68.7441,68.6735,68.6735,20602.0
2017-07-11 10:50:00,77.77,77.78,77.69,77.78,16038.0,68.6735,68.6823,68.6028,68.6823,16038.0
2017-07-11 11:00:00,77.79,77.88,77.79,77.82,12303.0,68.6911,68.7706,68.6911,68.7176,12303.0
2017-07-11 11:10:00,77.83,77.84,77.67,77.69,12098.0,68.7265,68.7353,68.5852,68.6028,12098.0
2017-07-11 11:20:00,77.67,77.67,77.32,77.49,31859.0,68.5852,68.5852,68.2761,68.4262,31859.0
2017-07-11 11:30:00,77.5,77.58,77.47,77.47,18817.0,68.4351,68.5057,68.4086,68.4086,18817.0
2017-07-11 11:40:00,77.46,77.54,77.43,77.46,14168.0,68.3997,68.4704,68.3733,68.3997,14168.0
2017-07-11 11:50:00,77.46,77.52,77.41,77.41,12237.0,68.3997,68.4527,68.3556,68.3556,12237.0
2017-07-11 12:00:00,77.42,77.49,77.38,77.41,15615.0,68.3644,68.4262,68.3291,68.3556,15615.0
2017-07-11 12:10:00,77.42,77.44,77.38,77.42,9250.0,68.3644,68.3821,68.3291,68.3644,9250.0
2017-07-11 12:20:00,77.42,77.46,77.38,77.45,8631.0,68.3644,68.3997,68.3291,68.3909,8631.0
2017-07-11 12:30:00,77.44,77.44,77.37,77.37,8780.0,68.3821,68.3821,68.3203,68.3203,8780.0
2017-07-11 12:40:00,77.38,77.49,77.38,77.42,12937.0,68.3291,68.4262,68.3291,68.3644,12937.0
2017-07-11 12:50:00,77.43,77.52,77.42,77.48,10470.0,68.3733,68.4527,68.3644,68.4174,10470.0
2017-07-11 13:00:00,77.5,77.51,77.46,77.48,8510.0,68.4351,68.4439,68.3997,68.4174,8510.0
2017-07-11 13:10:00,77.48,77.5,77.4,77.44,10857.0,68.4174,68.4351,68.3468,68.3821,10857.0
2017-07-11 13:20:00,77.44,77.49,77.42,77.42,12411.0,68.3821,68.4262,68.3644,68.3644,12411.0
2017-07-11 13:30:00,77.42,77.42,77.36,77.39,16500.0,68.3644,68.3644,68.3114,68.3379,16500.0
2017-07-11 13:40:00,77.39,77.55,77.38,77.54,17097.0,68.3379,68.4792,68.3291,68.4704,17097.0
2017-07-11 13:50:00,77.56,77.64,77.56,77.62,12362.0,68.488,68.5587,68.488,68.541,12362.0
2017-07-11 14:00:00,77.62,77.63,77.56,77.57,10428.0,68.541,68.5499,68.488,68.4969,10428.0
2017-07-11 14:10:00,77.56,77.59,77.51,77.51,8386.0,68.488,68.5145,68.4439,68.4439,8386.0
2017-07-11 14:20:00,77.52,77.54,77.48,77.49,14845.0,68.4527,68.4704,68.4174,68.4262,14845.0
2017-07-11 14:30:00,77.48,77.5,77.43,77.43,10889.0,68.4174,68.4351,68.3733,68.3733,10889.0
2017-07-11 14:40:00,77.43,77.45,77.4,77.45,31153.0,68.3733,68.3909,68.3468,68.3909,31153.0
2017-07-11 14:50:00,77.45,77.6,77.44,77.59,13254.0,68.3909,68.5234,68.3821,68.5145,13254.0
2017-07-11 15:00:00,77.6,77.6,77.56,77.58,16479.0,68.5234,68.5234,68.488,68.5057,16479.0
2017-07-11 15:10:00,77.58,77.61,77.57,77.6,15937.0,68.5057,68.5322,68.4969,68.5234,15937.0
2017-07-11 15:20:00,77.61,77.64,77.58,77.59,15979.0,68.5322,68.5587,68.5057,68.5145,15979.0
2017-07-11 15:30:00,77.6,77.67,77.57,77.57,23794.0,68.5234,68.5852,68.4969,68.4969,23794.0
2017-07-11 15:40:00,77.57,77.57,77.47,77.5,39618.0,68.4969,68.4969,68.4086,68.4351,39618.0
2017-07-11 15:50:00,77.5,77.5,77.43,77.46,116976.0,68.4351,68.4351,68.3733,68.3997,116976.0
2017-07-12 09:30:00,77.73,77.78,77.35,77.71,37109.0,68.6382,68.6823,68.3026,68.6205,37109.0
2017-07-12 09:40:00,77.71,77.9,77.64,77.69,31510.0,68.6205,68.7883,68.5587,68.6028,31510.0
2017-07-12 09:50:00,77.73,77.83,77.73,77.77,17271.0,68.6382,68.7265,68.6382,68.6735,17271.0
2017-07-12 10:00:00,77.78,77.89,77.73,77.89,74259.0,68.6823,68.7794,68.6382,68.7794,74259.0
2017-07-12 10:10:00,77.87,78.01,77.8,77.98,14428.0,68.7618,68.8854,68.7,68.8589,14428.0
2017-07-12 10:20:00,77.97,78.01,77.92,77.98,11767.0,68.8501,68.8854,68.8059,68.8589,11767.0
2017-07-12 10:30:00,78.01,78.01,77.86,77.88,13728.0,68.8854,68.8854,68.753,68.7706,13728.0
2017-07-12 10:40:00,77.89,77.99,77.86,77.98,18365.0,68.7794,68.8678,68.753,68.8589,18365.0
2017-07-12 10:50:00,77.99,78.03,77.93,77.93,11109.0,68.8678,68.9031,68.8148,68.8148,11109.0
2017-07-12 11:00:00,77.94,78.04,77.94,78.04,16050.0,68.8236,68.9119,68.8236,68.9119,16050.0
2017-07-12 11:10:00,78.05,78.07,78.01,78.05,16514.0,68.9207,68.9384,68.8854,68.9207,16514.0
2017-07-12 11:20:00,78.05,78.12,78.0,78.05,23426.0,68.9207,68.9825,68.8766,68.9207,23426.0
2017-07-12 11:30:00,78.04,78.05,77.97,77.97,17408.0,68.9119,68.9207,68.8501,68.8501,17408.0
2017-07-12 11:40:00,77.95,77.98,77.93,77.95,10737.0,68.8324,68.8589,68.8148,68.8324,10737.0
2017-07-12 11:50:00,77.96,77.96,77.89,77.92,11422.0,68.8413,68.8413,68.7794,68.8059,11422.0
2017-07-12 12:00:00,77.92,78.0,77.88,77.99,10470.0,68.8059,68.8766,68.7706,68.8678,10470.0
2017-07-12 12:10:00,77.98,77.99,77.85,77.87,11324.0,68.8589,68.8678,68.7441,68.7618,11324.0
2017-07-12 12:20:00,77.87,77.96,77.86,77.95,12094.0,68.7618,68.8413,68.753,68.8324,12094.0
2017-07-12 12:30:00,77.95,78.04,77.93,78.03,20849.0,68.8324,68.9119,68.8148,68.9031,20849.0
2017-07-12 12:40:00,78.03,78.06,78.01,78.03,14642.0,68.9031,68.9296,68.8854,68.9031,14642.0
2017-07-12 12:50:00,78.03,78.05,78.01,78.02,52796.0,68.9031,68.9207,68.8854,68.8942,52796.0
2017-07-12 13:00:00,78.02,78.04,78.01,78.03,12136.0,68.8942,68.9119,68.8854,68.9031,12136.0
2017-07-12 13:10:00,78.03,78.09,78.03,78.08,5862.0,68.9031,68.9561,68.9031,68.9472,5862.0
2017-07-12 13:20:00,78.08,78.1,78.07,78.1,10672.0,68.9472,68.9649,68.9384,68.9649,10672.0
2017-07-12 13:30:00,78.09,78.1,78.07,78.1,13759.0,68.9561,68.9649,68.9384,68.9649,13759.0
2017-07-12 13:40:00,78.11,78.19,78.11,78.19,25508.0,68.9737,69.0444,68.9737,69.0444,25508.0
2017-07-12 13:50:00,78.2,78.27,78.19,78.26,12997.0,69.0532,69.115,69.0444,69.1062,12997.0
2017-07-12 14:00:00,78.26,78.33,78.22,78.24,39790.0,69.1062,69.168,69.0708,69.0885,39790.0
2017-07-12 14:10:00,78.24,78.3,78.21,78.29,23474.0,69.0885,69.1415,69.062,69.1327,23474.0
2017-07-12 14:20:00,78.28,78.28,78.27,78.28,4901.0,69.1238,69.1238,69.115,69.1238,4901.0
2017-07-12 14:30:00,78.28,78.28,78.25,78.28,25572.0,69.1238,69.1238,69.0973,69.1238,25572.0
2017-07-12 14:40:00,78.28,78.33,78.27,78.28,27886.0,69.1238,69.168,69.115,69.1238,27886.0
2017-07-12 14:50:00,78.29,78.31,78.26,78.28,24739.0,69.1327,69.1503,69.1062,69.1238,24739.0
2017-07-12 15:00:00,78.28,78.28,78.24,78.26,20643.0,69.1238,69.1238,69.0885,69.1062,20643.0
2017-07-12 15:10:00,78.26,78.29,78.2,78.21,24693.0,69.1062,69.1327,69.0532,69.062,24693.0
2017-07-12 15:20:00,78.22,78.24,78.18,78.2,27910.0,69.0708,69.0885,69.0355,69.0532,27910.0
2017-07-12 15:30:00,78.19,78.2,78.11,78.16,40252.0,69.0444,69.0532,68.9737,69.0179,40252.0
2017-07-12 15:40:00,78.16,78.18,78.12,78.17,62523.0,69.0179,69.0355,68.9825,69.0267,62523.0
2017-07-12 15:50:00,78.16,78.16,78.1,78.16,121682.0,69.0179,69.0179,68.9649,69.0179,121682.0
2017-07-13 09:30:00,78.19,78.3,78.01,78.3,29055.0,69.0444,69.1415,68.8854,69.1415,29055.0
2017-07-13 09:40:00,78.28,78.31,78.21,78.31,12045.0,69.1238,69.1503,69.062,69.1503,12045.0
2017-07-13 09:50:00,78.31,78.35,78.27,78.27,17166.0,69.1503,69.1856,69.115,69.115,17166.0
2017-07-13 10:00:00,78.27,78.44,78.26,78.39,21716.0,69.115,69.2651,69.1062,69.221,21716.0
2017-07-13 10:10:00,78.39,78.39,78.21,78.27,27494.0,69.221,69.221,69.062,69.115,27494.0
2017-07-13 10:20:00,78.26,78.27,78.18,78.2,20563.0,69.1062,69.115,69.0355,69.0532,20563.0
2017-07-13 10:30:00,78.21,78.33,78.21,78.25,34583.0,69.062,69.168,69.062,69.0973,34583.0
2017-07-13 10:40:00,78.26,78.32,78.2,78.28,12414.0,69.1062,69.1592,69.0532,69.1238,12414.0
2017-07-13 10:50:00,78.29,78.42,78.29,78.42,14171.0,69.1327,69.2475,69.1327,69.2475,14171.0
2017-07-13 11:00:00,78.42,78.47,78.36,78.4,33690.0,69.2475,69.2916,69.1945,69.2298,33690.0
2017-07-13 11:10:00,78.41,78.44,78.39,78.4,15976.0,69.2386,69.2651,69.221,69.2298,15976.0
2017-07-13 11:20:00,78.41,78.49,78.35,78.48,19735.0,69.2386,69.3093,69.1856,69.3004,19735.0
2017-07-13 11:30:00,78.49,78.57,78.47,78.53,28613.0,69.3093,69.3799,69.2916,69.3446,28613.0
2017-07-13 11:40:00,78.53,78.61,78.52,78.61,24246.0,69.3446,69.4152,69.3358,69.4152,24246.0
2017-07-13 11:50:00,78.62,78.65,78.59,78.65,21186.0,69.4241,69.4506,69.3976,69.4506,21186.0
2017-07-13 12:00:00,78.64,78.65,78.53,78.6,29313.0,69.4417,69.4506,69.3446,69.4064,29313.0
2017-07-13 12:10:00,78.62,78.65,78.57,78.61,17830.0,69.4241,69.4506,69.3799,69.4152,17830.0
2017-07-13 12:20:00,78.61,78.64,78.58,78.6,12213.0,69.4152,69.4417,69.3887,69.4064,12213.0
2017-07-13 12:30:00,78.61,78.7,78.6,78.68,12500.0,69.4152,69.4947,69.4064,69.477,12500.0
2017-07-13 12:40:00,78.67,78.7,78.64,78.68,11319.0,69.4682,69.4947,69.4417,69.477,11319.0
2017-07-13 12:50:00,78.68,78.68,78.65,78.67,15688.0,69.477,69.477,69.4506,69.4682,15688.0
2017-07-13 13:00:00,78.67,78.79,78.67,78.79,20052.0,69.4682,69.5742,69.4682,69.5742,20052.0
2017-07-13 13:10:00,78.78,78.81,78.72,78.75,12101.0,69.5653,69.5918,69.5124,69.5389,12101.0
2017-07-13 13:20:00,78.75,78.78,78.75,78.76,19645.0,69.5389,69.5653,69.5389,69.5477,19645.0
2017-07-13 13:30:00,78.76,78.77,78.74,78.75,28102.0,69.5477,69.5565,69.53,69.5389,28102.0
2017-07-13 13:40:00,78.76,78.81,78.73,78.81,22474.0,69.5477,69.5918,69.5212,69.5918,22474.0
2017-07-13 13:50:00,78.81,78.88,78.81,78.87,19346.0,69.5918,69.6537,69.5918,69.6448,19346.0
2017-07-13 14:00:00,78.86,78.86,78.77,78.78,16009.0,69.636,69.636,69.5565,69.5653,16009.0
2017-07-13 14:10:00,78.78,78.8,78.74,78.76,13131.0,69.5653,69.583,69.53,69.5477,13131.0
2017-07-13 14:20:00,78.77,78.79,78.72,78.79,13967.0,69.5565,69.5742,69.5124,69.5742,13967.0
2017-07-13 14:30:00,78.79,78.8,78.77,78.79,19617.0,69.5742,69.583,69.5565,69.5742,19617.0
2017-07-13 14:40:00,78.78,78.78,78.67,78.7,25912.0,69.5653,69.5653,69.4682,69.4947,25912.0
2017-07-13 14:50:00,78.7,78.74,78.68,78.7,26790.0,69.4947,69.53,69.477,69.4947,26790.0
2017-07-13 15:00:00,78.7,78.74,78.67,78.72,29019.0,69.4947,69.53,69.4682,69.5124,29019.0
2017-07-13 15:10:00,78.73,78.74,78.7,78.73,28020.0,69.5212,69.53,69.4947,69.5212,28020.0
2017-07-13 15:20:00,78.73,78.75,78.7,78.72,38080.0,69.5212,69.5389,69.4947,69.5124,38080.0
2017-07-13 15:30:00,78.73,78.75,78.7,78.74,40401.0,69.5212,69.5389,69.4947,69.53,40401.0
2017-07-13 15:40:00,78.74,78.75,78.67,78.73,60343.0,69.53,69.5389,69.4682,69.5212,60343.0
2017-07-13 15:50:00,78.73,78.75,78.67,78.74,132922.0,69.5212,69.5389,69.4682,69.53,132922.0
2017-07-14 09:30:00,78.47,78.52,78.17,78.49,23634.0,69.2916,69.3358,69.0267,69.3093,23634.0
2017-07-14 09:40:00,78.54,78.64,78.49,78.62,20752.0,69.3534,69.4417,69.3093,69.4241,20752.0
2017-07-14 09:50:00,78.62,78.73,78.62,78.64,13094.0,69.4241,69.5212,69.4241,69.4417,13094.0
2017-07-14 10:00:00,78.62,78.77,78.62,78.75,17660.0,69.4241,69.5565,69.4241,69.5389,17660.0
2017-07-14 10:10:00,78.75,78.75,78.7,78.7,9754.0,69.5389,69.5389,69.4947,69.4947,9754.0
2017-07-14 10:20:00,78.71,78.77,78.7,78.74,10720.0,69.5035,69.5565,69.4947,69.53,10720.0
2017-07-14 10:30:00,78.75,78.77,78.65,78.66,12630.0,69.5389,69.5565,69.4506,69.4594,12630.0
2017-07-14 10:40:00,78.67,78.72,78.65,78.72,10057.0,69.4682,69.5124,69.4506,69.5124,10057.0
2017-07-14 10:50:00,78.72,78.8,78.71,78.73,9794.0,69.5124,69.583,69.5035,69.5212,9794.0
2017-07-14 11:00:00,78.73,78.75,78.69,78.73,47784.0,69.5212,69.5389,69.4859,69.5212,47784.0
2017-07-14 11:10:00,78.74,78.77,78.7,78.7,34965.0,69.53,69.5565,69.4947,69.4947,34965.0
2017-07-14 11:20:00,78.7,78.8,78.67,78.77,27916.0,69.4947,69.583,69.4682,69.5565,27916.0
2017-07-14 11:30:00,78.77,78.78,78.71,78.78,18196.0,69.5565,69.5653,69.5035,69.5653,18196.0
2017-07-14 11:40:00,78.77,78.84,78.76,78.83,22542.0,69.5565,69.6183,69.5477,69.6095,22542.0
2017-07-14 11:50:00,78.82,78.88,78.82,78.86,7837.0,69.6007,69.6537,69.6007,69.636,7837.0
2017-07-14 12:00:00,78.85,78.85,78.69,78.7,13283.0,69.6272,69.6272,69.4859,69.4947,13283.0
2017-07-14 12:10:00,78.7,78.79,78.69,78.77,12676.0,69.4947,69.5742,69.4859,69.5565,12676.0
2017-07-14 12:20:00,78.77,78.78,78.7,78.76,17730.0,69.5565,69.5653,69.4947,69.5477,17730.0
2017-07-14 12:30:00,78.76,78.83,78.75,78.83,29063.0,69.5477,69.6095,69.5389,69.6095,29063.0
2017-07-14 12:40:00,78.83,78.85,78.81,78.85,7852.0,69.6095,69.6272,69.5918,69.6272,7852.0
2017-07-14 12:50:00,78.86,78.91,78.85,78.89,8549.0,69.636,69.6801,69.6272,69.6625,8549.0
2017-07-14 13:00:00,78.88,78.9,78.86,78.89,11697.0,69.6537,69.6713,69.636,69.6625,11697.0
2017-07-14 13:10:00,78.9,78.92,78.87,78.92,7347.0,69.6713,69.689,69.6448,69.689,7347.0
2017-07-14 13:20:00,78.92,78.95,78.9,78.9,14874.0,69.689,69.7155,69.6713,69.6713,14874.0
2017-07-14 13:30:00,78.9,78.91,78.86,78.86,4673.0,69.6713,69.6801,69.636,69.636,4673.0
2017-07-14 13:40:00,78.87,78.87,78.85,78.86,6478.0,69.6448,69.6448,69.6272,69.636,6478.0
2017-07-14 13:50:00,78.86,78.96,78.86,78.95,10817.0,69.636,69.7243,69.636,69.7155,10817.0
2017-07-14 14:00:00,78.95,78.97,78.92,78.96,10867.0,69.7155,69.7331,69.689,69.7243,10867.0
2017-07-14 14:10:00,78.95,79.0,78.95,78.98,8298.0,69.7155,69.7596,69.7155,69.742,8298.0
2017-07-14 14:20:00,78.98,78.98,78.93,78.94,7677.0,69.742,69.742,69.6978,69.7066,7677.0
2017-07-14 14:30:00,78.94,78.98,78.93,78.94,19571.0,69.7066,69.742,69.6978,69.7066,19571.0
2017-07-14 14:40:00,78.95,78.96,78.93,78.96,6334.0,69.7155,69.7243,69.6978,69.7243,6334.0
2017-07-14 14:50:00,78.95,78.96,78.89,78.91,11262.0,69.7155,69.7243,69.6625,69.6801,11262.0
2017-07-14 15:00:00,78.91,78.92,78.87,78.92,15294.0,69.6801,69.689,69.6448,69.689,15294.0
2017-07-14 15:10:00,78.92,79.01,78.92,79.0,15023.0,69.689,69.7684,69.689,69.7596,15023.0
2017-07-14 15:20:00,79.0,79.06,79.0,79.05,17457.0,69.7596,69.8126,69.7596,69.8038,17457.0
2017-07-14 15:30:00,79.05,79.08,79.0,79.08,23009.0,69.8038,69.8303,69.7596,69.8303,23009.0
2017-07-14 15:40:00,79.08,79.12,78.95,78.97,38280.0,69.8303,69.8656,69.7155,69.7331,38280.0
2017-07-14 15:50:00,78.98,78.98,78.84,78.88,94277.0,69.742,69.742,69.6183,69.6537,94277.0
2017-07-17 09:30:00,78.83,78.84,78.68,78.77,16782.0,69.6095,69.6183,69.477,69.5565,16782.0
2017-07-17 09:40:00,78.76,78.81,78.67,78.74,21174.0,69.5477,69.5918,69.4682,69.53,21174.0
2017-07-17 09:50:00,78.72,78.8,78.71,78.79,38524.0,69.5124,69.583,69.5035,69.5742,38524.0
2017-07-17 10:00:00,78.79,78.95,78.77,78.93,28739.0,69.5742,69.7155,69.5565,69.6978,28739.0
2017-07-17 10:10:00,78.93,78.93,78.8,78.82,40916.0,69.6978,69.6978,69.583,69.6007,40916.0
2017-07-17 10:20:00,78.82,78.84,78.79,78.79,24571.0,69.6007,69.6183,69.5742,69.5742,24571.0
2017-07-17 10:30:00,78.8,78.81,78.72,78.79,44017.0,69.583,69.5918,69.5124,69.5742,44017.0
2017-07-17 10:40:00,78.79,78.88,78.77,78.82,22462.0,69.5742,69.6537,69.5565,69.6007,22462.0
2017-07-17 10:50:00,78.83,78.88,78.79,78.85,22431.0,69.6095,69.6537,69.5742,69.6272,22431.0
2017-07-17 11:00:00,78.85,78.91,78.85,78.9,20601.0,69.6272,69.6801,69.6272,69.6713,20601.0
2017-07-17 11:10:00,78.89,78.91,78.86,78.86,12638.0,69.6625,69.6801,69.636,69.636,12638.0
2017-07-17 11:20:00,78.87,78.9,78.85,78.88,6809.0,69.6448,69.6713,69.6272,69.6537,6809.0
2017-07-17 11:30:00,78.88,78.91,78.86,78.86,10012.0,69.6537,69.6801,69.636,69.636,10012.0
2017-07-17 11:40:00,78.86,78.92,78.85,78.87,7502.0,69.636,69.689,69.6272,69.6448,7502.0
2017-07-17 11:50:00,78.86,78.91,78.84,78.91,8680.0,69.636,69.6801,69.6183,69.6801,8680.0
2017-07-17 12:00:00,78.9,78.93,78.87,78.9,14504.0,69.6713,69.6978,69.6448,69.6713,14504.0
2017-07-17 12:10:00,78.89,78.97,78.89,78.95,56899.0,69.6625,69.7331,69.6625,69.7155,56899.0
2017-07-17 12:20:00,78.95,79.04,78.95,79.03,14344.0,69.7155,69.7949,69.7155,69.7861,14344.0
2017-07-17 12:30:00,79.04,79.08,79.04,79.06,7701.0,69.7949,69.8303,69.7949,69.8126,7701.0
2017-07-17 12:40:00,79.06,79.07,79.01,79.04,8079.0,69.8126,69.8214,69.7684,69.7949,8079.0
2017-07-17 12:50:00,79.04,79.04,79.02,79.03,5110.0,69.7949,69.7949,69.7773,69.7861,5110.0
2017-07-17 13:00:00,79.03,79.06,78.98,79.02,11491.0,69.7861,69.8126,69.742,69.7773,11491.0
2017-07-17 13:10:00,79.02,79.12,79.02,79.1,12479.0,69.7773,69.8656,69.7773,69.8479,12479.0
2017-07-17 13:20:00,79.11,79.12,79.02,79.09,49940.0,69.8567,69.8656,69.7773,69.8391,49940.0
2017-07-17 13:30:00,79.09,79.13,79.09,79.09,18942.0,69.8391,69.8744,69.8391,69.8391,18942.0
2017-07-17 13:40:00,79.1,79.11,79.08,79.08,20062.0,69.8479,69.8567,69.8303,69.8303,20062.0
2017-07-17 13:50:00,79.07,79.08,79.05,79.06,20156.0,69.8214,69.8303,69.8038,69.8126,20156.0
2017-07-17 14:00:00,79.06,79.07,78.96,78.98,54739.0,69.8126,69.8214,69.7243,69.742,54739.0
2017-07-17 14:10:00,78.97,79.02,78.95,78.98,20203.0,69.7331,69.7773,69.7155,69.742,20203.0
2017-07-17 14:20:00,78.98,79.04,78.95,79.03,18842.0,69.742,69.7949,69.7155,69.7861,18842.0
2017-07-17 14:30:00,79.02,79.03,78.99,79.01,11610.0,69.7773,69.7861,69.7508,69.7684,11610.0
2017-07-17 14:40:00,79.01,79.02,78.99,78.99,59497.0,69.7684,69.7773,69.7508,69.7508,59497.0
2017-07-17 14:50:00,79.0,79.01,78.98,79.0,18095.0,69.7596,69.7684,69.742,69.7596,18095.0
2017-07-17 15:00:00,79.0,79.05,78.98,79.03,23299.0,69.7596,69.8038,69.742,69.7861,23299.0
2017-07-17 15:10:00,79.03,79.07,79.0,79.03,21446.0,69.7861,69.8214,69.7596,69.7861,21446.0
2017-07-17 15:20:00,79.02,79.04,78.98,79.04,30190.0,69.7773,69.7949,69.742,69.7949,30190.0
2017-07-17 15:30:00,79.04,79.06,78.99,79.06,27759.0,69.7949,69.8126,69.7508,69.8126,27759.0
2017-07-17 15:40:00,79.06,79.06,79.01,79.03,27241.0,69.8126,69.8126,69.7684,69.7861,27241.0
2017-07-17 15:50:00,79.02,79.11,78.97,79.0,132211.0,69.7773,69.8567,69.7331,69.7596,132211.0
2017-07-18 09:30:00,78.46,78.82,78.46,78.8,39028.0,69.2828,69.6007,69.2828,69.583,39028.0
2017-07-18 09:40:00,78.8,78.89,78.75,78.86,21959.0,69.583,69.6625,69.5389,69.636,21959.0
2017-07-18 09:50:00,78.85,78.85,78.75,78.78,15236.0,69.6272,69.6272,69.5389,69.5653,15236.0
2017-07-18 10:00:00,78.79,78.84,78.77,78.8,13653.0,69.5742,69.6183,69.5565,69.583,13653.0
2017-07-18 10:10:00,78.8,78.85,78.79,78.82,21638.0,69.583,69.6272,69.5742,69.6007,21638.0
2017-07-18 10:20:00,78.83,78.91,78.82,78.82,17488.0,69.6095,69.6801,69.6007,69.6007,17488.0
2017-07-18 10:30:00,78.83,78.88,78.82,78.87,9747.0,69.6095,69.6537,69.6007,69.6448,9747.0
2017-07-18 10:40:00,78.86,78.86,78.76,78.83,24931.0,69.636,69.636,69.5477,69.6095,24931.0
2017-07-18 10:50:00,78.82,78.99,78.81,78.98,20734.0,69.6007,69.7508,69.5918,69.742,20734.0
2017-07-18 11:00:00,78.97,79.08,78.96,79.05,27604.0,69.7331,69.8303,69.7243,69.8038,27604.0
2017-07-18 11:10:00,79.05,79.06,79.0,79.01,16303.0,69.8038,69.8126,69.7596,69.7684,16303.0
2017-07-18 11:20:00,79.02,79.14,79.02,79.12,18006.0,69.7773,69.8832,69.7773,69.8656,18006.0
2017-07-18 11:30:00,79.13,79.14,79.03,79.13,10918.0,69.8744,69.8832,69.7861,69.8744,10918.0
2017-07-18 11:40:00,79.13,79.15,79.1,79.13,8609.0,69.8744,69.8921,69.8479,69.8744,8609.0
2017-07-18 11:50:00,79.13,79.2,79.12,79.13,11513.0,69.8744,69.9362,69.8656,69.8744,11513.0
2017-07-18 12:00:00,79.12,79.16,79.12,79.14,9125.0,69.8656,69.9009,69.8656,69.8832,9125.0
2017-07-18 12:10:00,79.13,79.14,79.1,79.13,12443.0,69.8744,69.8832,69.8479,69.8744,12443.0
2017-07-18 12:20:00,79.12,79.16,79.12,79.12,10382.0,69.8656,69.9009,69.8656,69.8656,10382.0
2017-07-18 12:30:00,79.12,79.14,79.11,79.12,6232.0,69.8656,69.8832,69.8567,69.8656,6232.0
2017-07-18 12:40:00,79.12,79.13,79.08,79.08,5718.0,69.8656,69.8744,69.8303,69.8303,5718.0
2017-07-18 12:50:00,79.08,79.08,79.05,79.05,8846.0,69.8303,69.8303,69.8038,69.8038,8846.0
2017-07-18 13:00:00,79.05,79.06,79.01,79.06,5438.0,69.8038,69.8126,69.7684,69.8126,5438.0
2017-07-18 13:10:00,79.06,79.11,79.04,79.09,8669.0,69.8126,69.8567,69.7949,69.8391,8669.0
2017-07-18 13:20:00,79.09,79.11,79.07,79.1,9783.0,69.8391,69.8567,69.8214,69.8479,9783.0
2017-07-18 13:30:00,79.1,79.12,79.08,79.09,17561.0,69.8479,69.8656,69.8303,69.8391,17561.0
2017-07-18 13:40:00,79.09,79.1,79.05,79.1,23846.0,69.8391,69.8479,69.8038,69.8479,23846.0
2017-07-18 13:50:00,79.09,79.13,79.09,79.12,31136.0,69.8391,69.8744,69.8391,69.8656,31136.0
2017-07-18 14:00:00,79.11,79.12,78.98,79.03,53072.0,69.8567,69.8656,69.742,69.7861,53072.0
2017-07-18 14:10:00,79.02,79.07,79.01,79.03,17732.0,69.7773,69.8214,69.7684,69.7861,17732.0
2017-07-18 14:20:00,79.03,79.03,78.95,78.98,15720.0,69.7861,69.7861,69.7155,69.742,15720.0
2017-07-18 14:30:00,78.99,79.05,78.98,79.04,12605.0,69.7508,69.8038,69.742,69.7949,12605.0
2017-07-18 14:40:00,79.04,79.04,78.98,79.0,10697.0,69.7949,69.7949,69.742,69.7596,10697.0
2017-07-18 14:50:00,79.0,79.02,78.97,79.01,11630.0,69.7596,69.7773,69.7331,69.7684,11630.0
2017-07-18 15:00:00,79.0,79.06,78.99,79.06,12994.0,69.7596,69.8126,69.7508,69.8126,12994.0
2017-07-18 15:10:00,79.06,79.09,79.05,79.08,10955.0,69.8126,69.8391,69.8038,69.8303,10955.0
2017-07-18 15:20:00,79.08,79.09,79.05,79.06,12193.0,69.8303,69.8391,69.8038,69.8126,12193.0
2017-07-18 15:30:00,79.06,79.13,79.04,79.11,19905.0,69.8126,69.8744,69.7949,69.8567,19905.0
2017-07-18 15:40:00,79.11,79.12,79.07,79.09,44998.0,69.8567,69.8656,69.8214,69.8391,44998.0
2017-07-18 15:50:00,79.09,79.21,79.09,79.18,168313.0,69.8391,69.9451,69.8391,69.9186,168313.0
2017-07-19 09:30:00,79.24,79.29,79.09,79.26,28371.0,69.9715,70.0157,69.8391,69.9892,28371.0
2017-07-19 09:40:00,79.25,79.39,79.25,79.33,14072.0,69.9804,70.104,69.9804,70.051,14072.0
2017-07-19 09:50:00,79.31,79.35,79.2,79.2,43754.0,70.0334,70.0687,69.9362,69.9362,43754.0
2017-07-19 10:00:00,79.21,79.26,79.14,79.14,34477.0,69.9451,69.9892,69.8832,69.8832,34477.0
2017-07-19 10:10:00,79.14,79.14,79.05,79.08,17313.0,69.8832,69.8832,69.8038,69.8303,17313.0
2017-07-19 10:20:00,79.07,79.07,79.0,79.06,15496.0,69.8214,69.8214,69.7596,69.8126,15496.0
2017-07-19 10:30:00,79.07,79.19,79.02,79.19,28719.0,69.8214,69.9274,69.7773,69.9274,28719.0
2017-07-19 10:40:00,79.19,79.21,79.15,79.18,15792.0,69.9274,69.9451,69.8921,69.9186,15792.0
2017-07-19 10:50:00,79.19,79.25,79.18,79.23,24582.0,69.9274,69.9804,69.9186,69.9627,24582.0
2017-07-19 11:00:00,79.24,79.24,79.16,79.21,14070.0,69.9715,69.9715,69.9009,69.9451,14070.0
2017-07-19 11:10:00,79.2,79.22,79.19,79.19,13660.0,69.9362,69.9539,69.9274,69.9274,13660.0
2017-07-19 11:20:00,79.18,79.18,79.04,79.04,21065.0,69.9186,69.9186,69.7949,69.7949,21065.0
2017-07-19 11:30:00,79.05,79.08,78.96,78.98,37821.0,69.8038,69.8303,69.7243,69.742,37821.0
2017-07-19 11:40:00,78.97,79.01,78.97,78.99,22657.0,69.7331,69.7684,69.7331,69.7508,22657.0
2017-07-19 11:50:00,78.98,79.01,78.92,79.0,11826.0,69.742,69.7684,69.689,69.7596,11826.0
2017-07-19 12:00:00,79.01,79.03,79.0,79.01,10818.0,69.7684,69.7861,69.7596,69.7684,10818.0
2017-07-19 12:10:00,79.01,79.04,78.99,79.01,6300.0,69.7684,69.7949,69.7508,69.7684,6300.0
2017-07-19 12:20:00,79.01,79.04,79.0,79.02,6779.0,69.7684,69.7949,69.7596,69.7773,6779.0
2017-07-19 12:30:00,79.02,79.06,79.02,79.04,8474.0,69.7773,69.8126,69.7773,69.7949,8474.0
2017-07-19 12:40:00,79.03,79.04,79.0,79.0,6708.0,69.7861,69.7949,69.7596,69.7596,6708.0
2017-07-19 12:50:00,79.0,79.06,79.0,79.06,8460.0,69.7596,69.8126,69.7596,69.8126,8460.0
2017-07-19 13:00:00,79.07,79.09,79.04,79.04,8177.0,69.8214,69.8391,69.7949,69.7949,8177.0
2017-07-19 13:10:00,79.05,79.09,79.04,79.08,9719.0,69.8038,69.8391,69.7949,69.8303,9719.0
2017-07-19 13:20:00,79.08,79.11,79.07,79.07,22319.0,69.8303,69.8567,69.8214,69.8214,22319.0
2017-07-19 13:30:00,79.08,79.14,79.07,79.12,20137.0,69.8303,69.8832,69.8214,69.8656,20137.0
2017-07-19 13:40:00,79.12,79.17,79.08,79.12,11390.0,69.8656,69.9097,69.8303,69.8656,11390.0
2017-07-19 13:50:00,79.13,79.16,79.12,79.13,10758.0,69.8744,69.9009,69.8656,69.8744,10758.0
2017-07-19 14:00:00,79.13,79.18,79.13,79.18,9340.0,69.8744,69.9186,69.8744,69.9186,9340.0
2017-07-19 14:10:00,79.19,79.21,79.14,79.15,11755.0,69.9274,69.9451,69.8832,69.8921,11755.0
2017-07-19 14:20:00,79.15,79.16,79.12,79.12,7963.0,69.8921,69.9009,69.8656,69.8656,7963.0
2017-07-19 14:30:00,79.12,79.13,79.08,79.1,24104.0,69.8656,69.8744,69.8303,69.8479,24104.0
2017-07-19 14:40:00,79.09,79.17,79.09,79.17,11271.0,69.8391,69.9097,69.8391,69.9097,11271.0
2017-07-19 14:50:00,79.17,79.18,79.14,79.15,8579.0,69.9097,69.9186,69.8832,69.8921,8579.0
2017-07-19 15:00:00,79.15,79.19,79.14,79.15,17070.0,69.8921,69.9274,69.8832,69.8921,17070.0
2017-07-19 15:10:00,79.15,79.16,79.1,79.11,18315.0,69.8921,69.9009,69.8479,69.8567,18315.0
2017-07-19 15:20:00,79.1,79.19,79.09,79.15,26146.0,69.8479,69.9274,69.8391,69.8921,26146.0
2017-07-19 15:30:00,79.15,79.17,78.99,79.0,46434.0,69.8921,69.9097,69.7508,69.7596,46434.0
2017-07-19 15:40:00,79.0,79.15,78.98,79.13,62216.0,69.7596,69.8921,69.742,69.8744,62216.0
2017-07-19 15:50:00,79.13,79.19,79.09,79.18,120177.0,69.8744,69.9274,69.8391,69.9186,120177.0
2017-07-20 09:30:00,79.24,79.38,79.15,79.31,29640.0,69.9715,70.0952,69.8921,70.0334,29640.0
2017-07-20 09:40:00,79.32,79.48,79.07,79.08,50953.0,70.0422,70.1835,69.8214,69.8303,50953.0
2017-07-20 09:50:00,79.09,79.36,78.97,79.32,91422.0,69.8391,70.0775,69.7331,70.0422,91422.0
2017-07-20 10:00:00,79.35,79.45,79.32,79.41,22055.0,70.0687,70.157,70.0422,70.1217,22055.0
2017-07-20 10:10:00,79.4,79.46,79.39,79.44,11946.0,70.1128,70.1658,70.104,70.1482,11946.0
2017-07-20 10:20:00,79.45,79.5,79.4,79.42,17314.0,70.157,70.2011,70.1128,70.1305,17314.0
2017-07-20 10:30:00,79.42,79.43,79.19,79.32,33664.0,70.1305,70.1393,69.9274,70.0422,33664.0
2017-07-20 10:40:00,79.31,79.33,79.24,79.31,20329.0,70.0334,70.051,69.9715,70.0334,20329.0
2017-07-20 10:50:00,79.32,79.32,79.14,79.18,81616.0,70.0422,70.0422,69.8832,69.9186,81616.0
2017-07-20 11:00:00,79.16,79.33,79.16,79.27,67365.0,69.9009,70.051,69.9009,69.998,67365.0
2017-07-20 11:10:00,79.27,79.44,79.27,79.37,151076.0,69.998,70.1482,69.998,70.0863,151076.0
2017-07-20 11:20:00,79.35,79.48,79.34,79.47,18189.0,70.0687,70.1835,70.0598,70.1746,18189.0
2017-07-20 11:30:00,79.46,79.47,79.3,79.34,11961.0,70.1658,70.1746,70.0245,70.0598,11961.0
2017-07-20 11:40:00,79.33,79.34,79.28,79.31,10844.0,70.051,70.0598,70.0069,70.0334,10844.0
2017-07-20 11:50:00,79.31,79.34,79.3,79.31,10219.0,70.0334,70.0598,70.0245,70.0334,10219.0
2017-07-20 12:00:00,79.3,79.37,79.29,79.36,9284.0,70.0245,70.0863,70.0157,70.0775,9284.0
2017-07-20 12:10:00,79.36,79.45,79.36,79.45,17433.0,70.0775,70.157,70.0775,70.157,17433.0
2017-07-20 12:20:00,79.45,79.65,79.45,79.63,270614.0,70.157,70.3336,70.157,70.3159,270614.0
2017-07-20 12:30:00,79.62,79.66,79.54,79.57,19292.0,70.3071,70.3424,70.2365,70.2629,19292.0
2017-07-20 12:40:00,79.56,79.65,79.56,79.64,9491.0,70.2541,70.3336,70.2541,70.3248,9491.0
2017-07-20 12:50:00,79.65,79.66,79.56,79.58,11830.0,70.3336,70.3424,70.2541,70.2718,11830.0
2017-07-20 13:00:00,79.58,79.59,79.53,79.58,27989.0,70.2718,70.2806,70.2276,70.2718,27989.0
2017-07-20 13:10:00,79.57,79.58,79.52,79.54,11272.0,70.2629,70.2718,70.2188,70.2365,11272.0
2017-07-20 13:20:00,79.54,79.57,79.5,79.57,21101.0,70.2365,70.2629,70.2011,70.2629,21101.0
2017-07-20 13:30:00,79.58,79.65,79.58,79.62,21915.0,70.2718,70.3336,70.2718,70.3071,21915.0
2017-07-20 13:40:00,79.63,79.64,79.58,79.61,14620.0,70.3159,70.3248,70.2718,70.2983,14620.0
2017-07-20 13:50:00,79.59,79.62,79.58,79.62,18114.0,70.2806,70.3071,70.2718,70.3071,18114.0
2017-07-20 14:00:00,79.62,79.64,79.57,79.61,37638.0,70.3071,70.3248,70.2629,70.2983,37638.0
2017-07-20 14:10:00,79.62,79.64,79.6,79.62,7544.0,70.3071,70.3248,70.2894,70.3071,7544.0
2017-07-20 14:20:00,79.63,79.69,79.63,79.68,12611.0,70.3159,70.3689,70.3159,70.3601,12611.0
2017-07-20 14:30:00,79.67,79.68,79.65,79.65,15514.0,70.3512,70.3601,70.3336,70.3336,15514.0
2017-07-20 14:40:00,79.66,79.7,79.63,79.65,19289.0,70.3424,70.3777,70.3159,70.3336,19289.0
2017-07-20 14:50:00,79.66,79.69,79.65,79.65,16773.0,70.3424,70.3689,70.3336,70.3336,16773.0
2017-07-20 15:00:00,79.66,79.68,79.63,79.65,28970.0,70.3424,70.3601,70.3159,70.3336,28970.0
2017-07-20 15:10:00,79.65,79.73,79.65,79.67,20414.0,70.3336,70.4042,70.3336,70.3512,20414.0
2017-07-20 15:20:00,79.66,79.75,79.66,79.71,16692.0,70.3424,70.4219,70.3424,70.3866,16692.0
2017-07-20 15:30:00,79.7,79.7,79.65,79.66,33419.0,70.3777,70.3777,70.3336,70.3424,33419.0
2017-07-20 15:40:00,79.66,79.73,79.65,79.71,56557.0,70.3424,70.4042,70.3336,70.3866,56557.0
2017-07-20 15:50:00,79.72,79.72,79.61,79.65,155534.0,70.3954,70.3954,70.2983,70.3336,155534.0
2017-07-21 09:30:00,79.52,79.89,79.51,79.87,175873.0,70.2188,70.5455,70.21,70.5279,175873.0
2017-07-21 09:40:00,79.81,79.91,79.78,79.87,27862.0,70.4749,70.5632,70.4484,70.5279,27862.0
2017-07-21 09:50:00,79.86,79.94,79.78,79.9,41098.0,70.519,70.5897,70.4484,70.5543,41098.0
2017-07-21 10:00:00,79.9,79.96,79.86,79.87,41350.0,70.5543,70.6073,70.519,70.5279,41350.0
2017-07-21 10:10:00,79.87,79.94,79.83,79.88,37345.0,70.5279,70.5897,70.4925,70.5367,37345.0
2017-07-21 10:20:00,79.88,79.9,79.79,79.8,35876.0,70.5367,70.5543,70.4572,70.466,35876.0
2017-07-21 10:30:00,79.8,79.87,79.74,79.86,15871.0,70.466,70.5279,70.4131,70.519,15871.0
2017-07-21 10:40:00,79.85,79.9,79.81,79.87,26812.0,70.5102,70.5543,70.4749,70.5279,26812.0
2017-07-21 10:50:00,79.87,79.87,79.76,79.78,14226.0,70.5279,70.5279,70.4307,70.4484,14226.0
2017-07-21 11:00:00,79.78,79.84,79.71,79.84,21026.0,70.4484,70.5014,70.3866,70.5014,21026.0
2017-07-21 11:10:00,79.84,79.88,79.84,79.87,11519.0,70.5014,70.5367,70.5014,70.5279,11519.0
2017-07-21 11:20:00,79.86,79.86,79.81,79.81,8547.0,70.519,70.519,70.4749,70.4749,8547.0
2017-07-21 11:30:00,79.82,79.96,79.82,79.94,22603.0,70.4837,70.6073,70.4837,70.5897,22603.0
2017-07-21 11:40:00,79.94,79.94,79.85,79.94,15985.0,70.5897,70.5897,70.5102,70.5897,15985.0
2017-07-21 11:50:00,79.94,79.96,79.89,79.94,7972.0,70.5897,70.6073,70.5455,70.5897,7972.0
2017-07-21 12:00:00,79.93,79.98,79.93,79.95,12871.0,70.5808,70.625,70.5808,70.5985,12871.0
2017-07-21 12:10:00,79.95,79.95,79.9,79.92,7288.0,70.5985,70.5985,70.5543,70.572,7288.0
2017-07-21 12:20:00,79.92,79.95,79.89,79.89,13331.0,70.572,70.5985,70.5455,70.5455,13331.0
2017-07-21 12:30:00,79.88,79.91,79.82,79.91,25726.0,70.5367,70.5632,70.4837,70.5632,25726.0
2017-07-21 12:40:00,79.91,80.0,79.91,79.97,11713.0,70.5632,70.6426,70.5632,70.6162,11713.0
2017-07-21 12:50:00,79.96,79.98,79.94,79.98,7614.0,70.6073,70.625,70.5897,70.625,7614.0
2017-07-21 13:00:00,79.98,80.07,79.97,80.04,25480.0,70.625,70.7045,70.6162,70.678,25480.0
2017-07-21 13:10:00,80.03,80.06,79.99,80.02,12923.0,70.6691,70.6956,70.6338,70.6603,12923.0
2017-07-21 13:20:00,80.01,80.01,79.9,79.93,9654.0,70.6515,70.6515,70.5543,70.5808,9654.0
2017-07-21 13:30:00,79.93,79.95,79.88,79.92,9054.0,70.5808,70.5985,70.5367,70.572,9054.0
2017-07-21 13:40:00,79.92,79.95,79.9,79.92,10962.0,70.572,70.5985,70.5543,70.572,10962.0
2017-07-21 13:50:00,79.91,79.92,79.88,79.91,7960.0,70.5632,70.572,70.5367,70.5632,7960.0
2017-07-21 14:00:00,79.93,79.95,79.91,79.94,7577.0,70.5808,70.5985,70.5632,70.5897,7577.0
2017-07-21 14:10:00,79.94,79.94,79.89,79.91,16282.0,70.5897,70.5897,70.5455,70.5632,16282.0
2017-07-21 14:20:00,79.91,80.01,79.9,80.01,24116.0,70.5632,70.6515,70.5543,70.6515,24116.0
2017-07-21 14:30:00,80.01,80.04,80.0,80.01,25396.0,70.6515,70.678,70.6426,70.6515,25396.0
2017-07-21 14:40:00,80.01,80.04,80.0,80.02,12889.0,70.6515,70.678,70.6426,70.6603,12889.0
2017-07-21 14:50:00,80.02,80.05,80.01,80.04,9459.0,70.6603,70.6868,70.6515,70.678,9459.0
2017-07-21 15:00:00,80.03,80.11,79.98,80.0,38414.0,70.6691,70.7398,70.625,70.6426,38414.0
2017-07-21 15:10:00,80.0,80.05,79.99,80.04,26116.0,70.6426,70.6868,70.6338,70.678,26116.0
2017-07-21 15:20:00,80.03,80.05,80.01,80.04,22153.0,70.6691,70.6868,70.6515,70.678,22153.0
2017-07-21 15:30:00,80.04,80.05,80.0,80.05,41698.0,70.678,70.6868,70.6426,70.6868,41698.0
2017-07-21 15:40:00,80.05,80.09,80.04,80.06,95052.0,70.6868,70.7221,70.678,70.6956,95052.0
2017-07-21 15:50:00,80.07,80.07,79.98,80.03,144209.0,70.7045,70.7045,70.625,70.6691,144209.0
2017-07-24 09:30:00,79.91,80.11,79.9,80.08,19458.0,70.5632,70.7398,70.5543,70.7133,19458.0
2017-07-24 09:40:00,80.07,80.16,79.94,79.94,15750.0,70.7045,70.7839,70.5897,70.5897,15750.0
2017-07-24 09:50:00,79.94,79.99,79.88,79.88,27781.0,70.5897,70.6338,70.5367,70.5367,27781.0
2017-07-24 10:00:00,79.9,80.11,79.86,80.09,20794.0,70.5543,70.7398,70.519,70.7221,20794.0
2017-07-24 10:10:00,80.09,80.1,80.03,80.09,40323.0,70.7221,70.731,70.6691,70.7221,40323.0
2017-07-24 10:20:00,80.08,80.15,80.08,80.11,16900.0,70.7133,70.7751,70.7133,70.7398,16900.0
2017-07-24 10:30:00,80.11,80.12,79.96,79.96,13323.0,70.7398,70.7486,70.6073,70.6073,13323.0
2017-07-24 10:40:00,79.96,79.98,79.93,79.97,12730.0,70.6073,70.625,70.5808,70.6162,12730.0
2017-07-24 10:50:00,79.96,79.96,79.77,79.78,20338.0,70.6073,70.6073,70.4396,70.4484,20338.0
2017-07-24 11:00:00,79.79,80.03,79.78,79.99,24896.0,70.4572,70.6691,70.4484,70.6338,24896.0
2017-07-24 11:10:00,79.99,80.07,79.99,80.05,13605.0,70.6338,70.7045,70.6338,70.6868,13605.0
2017-07-24 11:20:00,80.04,80.07,79.98,80.07,12693.0,70.678,70.7045,70.625,70.7045,12693.0
2017-07-24 11:30:00,80.08,80.14,80.07,80.11,12900.0,70.7133,70.7663,70.7045,70.7398,12900.0
2017-07-24 11:40:00,80.11,80.15,80.07,80.12,14198.0,70.7398,70.7751,70.7045,70.7486,14198.0
2017-07-24 11:50:00,80.11,80.11,80.05,80.09,7982.0,70.7398,70.7398,70.6868,70.7221,7982.0
2017-07-24 12:00:00,80.1,80.15,80.09,80.13,11838.0,70.731,70.7751,70.7221,70.7574,11838.0
2017-07-24 12:10:00,80.13,80.17,80.08,80.08,15873.0,70.7574,70.7928,70.7133,70.7133,15873.0
2017-07-24 12:20:00,80.08,80.11,80.06,80.1,10137.0,70.7133,70.7398,70.6956,70.731,10137.0
2017-07-24 12:30:00,80.11,80.12,80.01,80.01,10303.0,70.7398,70.7486,70.6515,70.6515,10303.0
2017-07-24 12:40:00,80.01,80.09,80.01,80.04,11119.0,70.6515,70.7221,70.6515,70.678,11119.0
2017-07-24 12:50:00,80.04,80.09,80.04,80.08,7912.0,70.678,70.7221,70.678,70.7133,7912.0
2017-07-24 13:00:00,80.09,80.12,80.08,80.1,9491.0,70.7221,70.7486,70.7133,70.731,9491.0
2017-07-24 13:10:00,80.1,80.12,80.04,80.04,10138.0,70.731,70.7486,70.678,70.678,10138.0
2017-07-24 13:20:00,80.04,80.12,80.04,80.12,9896.0,70.678,70.7486,70.678,70.7486,9896.0
2017-07-24 13:30:00,80.11,80.11,80.06,80.07,6718.0,70.7398,70.7398,70.6956,70.7045,6718.0
2017-07-24 13:40:00,80.06,80.07,80.03,80.05,10271.0,70.6956,70.7045,70.6691,70.6868,10271.0
2017-07-24 13:50:00,80.06,80.13,80.05,80.06,24870.0,70.6956,70.7574,70.6868,70.6956,24870.0
2017-07-24 14:00:00,80.06,80.19,80.06,80.18,31121.0,70.6956,70.8104,70.6956,70.8016,31121.0
2017-07-24 14:10:00,80.17,80.25,80.14,80.17,32086.0,70.7928,70.8634,70.7663,70.7928,32086.0
2017-07-24 14:20:00,80.17,80.22,80.16,80.19,12337.0,70.7928,70.8369,70.7839,70.8104,12337.0
2017-07-24 14:30:00,80.2,80.25,80.2,80.22,16492.0,70.8193,70.8634,70.8193,70.8369,16492.0
2017-07-24 14:40:00,80.23,80.26,80.19,80.24,15149.0,70.8457,70.8722,70.8104,70.8546,15149.0
2017-07-24 14:50:00,80.23,80.3,80.23,80.28,15851.0,70.8457,70.9076,70.8457,70.8899,15851.0
2017-07-24 15:00:00,80.28,80.3,80.26,80.28,17431.0,70.8899,70.9076,70.8722,70.8899,17431.0
2017-07-24 15:10:00,80.29,80.34,80.26,80.31,19661.0,70.8987,70.9429,70.8722,70.9164,19661.0
2017-07-24 15:20:00,80.31,80.37,80.3,80.36,17762.0,70.9164,70.9694,70.9076,70.9605,17762.0
2017-07-24 15:30:00,80.37,80.39,80.34,80.36,25978.0,70.9694,70.987,70.9429,70.9605,25978.0
2017-07-24 15:40:00,80.36,80.37,80.28,80.29,35811.0,70.9605,70.9694,70.8899,70.8987,35811.0
2017-07-24 15:50:00,80.29,80.35,80.24,80.34,165095.0,70.8987,70.9517,70.8546,70.9429,165095.0
2017-07-25 09:30:00,80.93,81.0,80.5,80.56,50826.0,71.4639,71.5257,71.0842,71.1371,50826.0
2017-07-25 09:40:00,80.6,80.88,80.58,80.75,34799.0,71.1725,71.4197,71.1548,71.3049,34799.0
2017-07-25 09:50:00,80.75,80.76,80.61,80.76,59134.0,71.3049,71.3138,71.1813,71.3138,59134.0
2017-07-25 10:00:00,80.76,80.76,80.62,80.66,41804.0,71.3138,71.3138,71.1901,71.2255,41804.0
2017-07-25 10:10:00,80.66,80.76,80.62,80.72,44011.0,71.2255,71.3138,71.1901,71.2784,44011.0
2017-07-25 10:20:00,80.73,80.8,80.59,80.63,72980.0,71.2873,71.3491,71.1636,71.199,72980.0
2017-07-25 10:30:00,80.62,80.7,80.55,80.68,90753.0,71.1901,71.2608,71.1283,71.2431,90753.0
2017-07-25 10:40:00,80.69,80.8,80.66,80.73,69602.0,71.2519,71.3491,71.2255,71.2873,69602.0
2017-07-25 10:50:00,80.73,80.75,80.57,80.61,236739.0,71.2873,71.3049,71.146,71.1813,236739.0
2017-07-25 11:00:00,80.62,80.65,80.57,80.57,19056.0,71.1901,71.2166,71.146,71.146,19056.0
2017-07-25 11:10:00,80.55,80.61,80.53,80.61,24778.0,71.1283,71.1813,71.1107,71.1813,24778.0
2017-07-25 11:20:00,80.61,80.61,80.53,80.53,19506.0,71.1813,71.1813,71.1107,71.1107,19506.0
2017-07-25 11:30:00,80.53,80.59,80.5,80.59,233325.0,71.1107,71.1636,71.0842,71.1636,233325.0
2017-07-25 11:40:00,80.59,80.7,80.57,80.63,32706.0,71.1636,71.2608,71.146,71.199,32706.0
2017-07-25 11:50:00,80.63,80.71,80.62,80.62,10835.0,71.199,71.2696,71.1901,71.1901,10835.0
2017-07-25 12:00:00,80.62,80.68,80.62,80.64,14115.0,71.1901,71.2431,71.1901,71.2078,14115.0
2017-07-25 12:10:00,80.64,80.65,80.52,80.54,15930.0,71.2078,71.2166,71.1018,71.1195,15930.0
2017-07-25 12:20:00,80.55,80.55,80.46,80.48,18644.0,71.1283,71.1283,71.0488,71.0665,18644.0
2017-07-25 12:30:00,80.48,80.53,80.48,80.49,14359.0,71.0665,71.1107,71.0665,71.0753,14359.0
2017-07-25 12:40:00,80.49,80.52,80.45,80.49,25717.0,71.0753,71.1018,71.04,71.0753,25717.0
2017-07-25 12:50:00,80.49,80.51,80.44,80.49,24790.0,71.0753,71.093,71.0312,71.0753,24790.0
2017-07-25 13:00:00,80.49,80.53,80.47,80.51,35021.0,71.0753,71.1107,71.0577,71.093,35021.0
2017-07-25 13:10:00,80.51,80.54,80.46,80.51,30931.0,71.093,71.1195,71.0488,71.093,30931.0
2017-07-25 13:20:00,80.51,80.51,80.47,80.47,17594.0,71.093,71.093,71.0577,71.0577,17594.0
2017-07-25 13:30:00,80.48,80.49,80.44,80.48,14814.0,71.0665,71.0753,71.0312,71.0665,14814.0
2017-07-25 13:40:00,80.47,80.48,80.42,80.46,17230.0,71.0577,71.0665,71.0135,71.0488,17230.0
2017-07-25 13:50:00,80.46,80.49,80.43,80.47,14326.0,71.0488,71.0753,71.0224,71.0577,14326.0
2017-07-25 14:00:00,80.48,80.52,80.48,80.5,16925.0,71.0665,71.1018,71.0665,71.0842,16925.0
2017-07-25 14:10:00,80.51,80.55,80.47,80.49,34119.0,71.093,71.1283,71.0577,71.0753,34119.0
2017-07-25 14:20:00,80.49,80.53,80.49,80.51,12072.0,71.0753,71.1107,71.0753,71.093,12072.0
2017-07-25 14:30:00,80.51,80.53,80.45,80.5,21615.0,71.093,71.1107,71.04,71.0842,21615.0
2017-07-25 14:40:00,80.51,80.54,80.48,80.53,122030.0,71.093,71.1195,71.0665,71.1107,122030.0
2017-07-25 14:50:00,80.53,80.58,80.52,80.54,22933.0,71.1107,71.1548,71.1018,71.1195,22933.0
2017-07-25 15:00:00,80.55,80.57,80.52,80.55,31317.0,71.1283,71.146,71.1018,71.1283,31317.0
2017-07-25 15:10:00,80.56,80.65,80.56,80.62,39369.0,71.1371,71.2166,71.1371,71.1901,39369.0
2017-07-25 15:20:00,80.62,80.63,80.53,80.55,29429.0,71.1901,71.199,71.1107,71.1283,29429.0
2017-07-25 15:30:00,80.55,80.57,80.53,80.56,24874.0,71.1283,71.146,71.1107,71.1371,24874.0
2017-07-25 15:40:00,80.56,80.56,80.48,80.51,45785.0,71.1371,71.1371,71.0665,71.093,45785.0
2017-07-25 15:50:00,80.5,80.58,80.48,80.57,107886.0,71.0842,71.1548,71.0665,71.146,107886.0
2017-07-26 09:30:00,80.57,80.64,80.49,80.6,20878.0,71.146,71.2078,71.0753,71.1725,20878.0
2017-07-26 09:40:00,80.6,80.71,80.41,80.51,39279.0,71.1725,71.2696,71.0047,71.093,39279.0
2017-07-26 09:50:00,80.52,80.69,80.5,80.69,22446.0,71.1018,71.2519,71.0842,71.2519,22446.0
2017-07-26 10:00:00,80.7,80.77,80.62,80.74,91106.0,71.2608,71.3226,71.1901,71.2961,91106.0
2017-07-26 10:10:00,80.74,80.76,80.65,80.73,11467.0,71.2961,71.3138,71.2166,71.2873,11467.0
2017-07-26 10:20:00,80.73,80.73,80.54,80.56,26480.0,71.2873,71.2873,71.1195,71.1371,26480.0
2017-07-26 10:30:00,80.57,80.58,80.42,80.53,27853.0,71.146,71.1548,71.0135,71.1107,27853.0
2017-07-26 10:40:00,80.54,80.54,80.3,80.3,26523.0,71.1195,71.1195,70.9076,70.9076,26523.0
2017-07-26 10:50:00,80.31,80.44,80.3,80.34,23528.0,70.9164,71.0312,70.9076,70.9429,23528.0
2017-07-26 11:00:00,80.34,80.49,80.33,80.49,17258.0,70.9429,71.0753,70.934,71.0753,17258.0
2017-07-26 11:10:00,80.49,80.53,80.46,80.53,13540.0,71.0753,71.1107,71.0488,71.1107,13540.0
2017-07-26 11:20:00,80.53,80.54,80.43,80.47,43385.0,71.1107,71.1195,71.0224,71.0577,43385.0
2017-07-26 11:30:00,80.47,80.52,80.43,80.43,13698.0,71.0577,71.1018,71.0224,71.0224,13698.0
2017-07-26 11:40:00,80.42,80.45,80.38,80.45,23732.0,71.0135,71.04,70.9782,71.04,23732.0
2017-07-26 11:50:00,80.44,80.5,80.42,80.48,16243.0,71.0312,71.0842,71.0135,71.0665,16243.0
2017-07-26 12:00:00,80.48,80.49,80.41,80.45,25448.0,71.0665,71.0753,71.0047,71.04,25448.0
2017-07-26 12:10:00,80.46,80.56,80.46,80.49,29753.0,71.0488,71.1371,71.0488,71.0753,29753.0
2017-07-26 12:20:00,80.48,80.51,80.34,80.34,122799.0,71.0665,71.093,70.9429,70.9429,122799.0
2017-07-26 12:30:00,80.35,80.4,80.28,80.4,23476.0,70.9517,70.9959,70.8899,70.9959,23476.0
2017-07-26 12:40:00,80.4,80.48,80.39,80.43,14229.0,70.9959,71.0665,70.987,71.0224,14229.0
2017-07-26 12:50:00,80.42,80.42,80.34,80.34,10131.0,71.0135,71.0135,70.9429,70.9429,10131.0
2017-07-26 13:00:00,80.33,80.42,80.33,80.35,32087.0,70.934,71.0135,70.934,70.9517,32087.0
2017-07-26 13:10:00,80.33,80.34,80.3,80.31,9850.0,70.934,70.9429,70.9076,70.9164,9850.0
2017-07-26 13:20:00,80.31,80.34,80.29,80.29,10045.0,70.9164,70.9429,70.8987,70.8987,10045.0
2017-07-26 13:30:00,80.28,80.31,80.26,80.3,19397.0,70.8899,70.9164,70.8722,70.9076,19397.0
2017-07-26 13:40:00,80.3,80.36,80.3,80.35,18863.0,70.9076,70.9605,70.9076,70.9517,18863.0
2017-07-26 13:50:00,80.34,80.38,80.29,80.29,12354.0,70.9429,70.9782,70.8987,70.8987,12354.0
2017-07-26 14:00:00,80.3,80.51,80.3,80.35,23695.0,70.9076,71.093,70.9076,70.9517,23695.0
2017-07-26 14:10:00,80.33,80.35,80.2,80.26,44646.0,70.934,70.9517,70.8193,70.8722,44646.0
2017-07-26 14:20:00,80.25,80.26,80.18,80.22,33353.0,70.8634,70.8722,70.8016,70.8369,33353.0
2017-07-26 14:30:00,80.22,80.26,80.15,80.25,30477.0,70.8369,70.8722,70.7751,70.8634,30477.0
2017-07-26 14:40:00,80.25,80.29,80.22,80.27,27606.0,70.8634,70.8987,70.8369,70.8811,27606.0
2017-07-26 14:50:00,80.27,80.28,80.17,80.21,30831.0,70.8811,70.8899,70.7928,70.8281,30831.0
2017-07-26 15:00:00,80.2,80.26,80.19,80.23,30965.0,70.8193,70.8722,70.8104,70.8457,30965.0
2017-07-26 15:10:00,80.22,80.23,80.14,80.22,49128.0,70.8369,70.8457,70.7663,70.8369,49128.0
2017-07-26 15:20:00,80.21,80.27,80.2,80.26,37107.0,70.8281,70.8811,70.8193,70.8722,37107.0
2017-07-26 15:30:00,80.25,80.26,80.15,80.2,36796.0,70.8634,70.8722,70.7751,70.8193,36796.0
2017-07-26 15:40:00,80.2,80.2,80.08,80.16,81891.0,70.8193,70.8193,70.7133,70.7839,81891.0
2017-07-26 15:50:00,80.15,80.25,80.14,80.21,165301.0,70.7751,70.8634,70.7663,70.8281,165301.0
2017-07-27 09:30:00,79.31,79.31,77.89,78.32,181267.0,70.0334,70.0334,68.7794,69.1592,181267.0
2017-07-27 09:40:00,78.45,78.86,78.26,78.33,88571.0,69.2739,69.636,69.1062,69.168,88571.0
2017-07-27 09:50:00,78.33,78.56,78.22,78.27,47794.0,69.168,69.3711,69.0708,69.115,47794.0
2017-07-27 10:00:00,78.28,78.29,78.0,78.01,46993.0,69.1238,69.1327,68.8766,68.8854,46993.0
2017-07-27 10:10:00,78.02,78.07,77.79,77.84,79166.0,68.8942,68.9384,68.6911,68.7353,79166.0
2017-07-27 10:20:00,77.84,78.24,77.83,78.11,149603.0,68.7353,69.0885,68.7265,68.9737,149603.0
2017-07-27 10:30:00,78.1,78.13,77.95,78.05,94615.0,68.9649,68.9914,68.8324,68.9207,94615.0
2017-07-27 10:40:00,78.06,78.24,78.06,78.14,40623.0,68.9296,69.0885,68.9296,69.0002,40623.0
2017-07-27 10:50:00,78.14,78.21,78.05,78.19,43151.0,69.0002,69.062,68.9207,69.0444,43151.0
2017-07-27 11:00:00,78.18,78.19,78.07,78.07,36975.0,69.0355,69.0444,68.9384,68.9384,36975.0
2017-07-27 11:10:00,78.08,78.21,78.07,78.2,23831.0,68.9472,69.062,68.9384,69.0532,23831.0
2017-07-27 11:20:00,78.21,78.22,77.93,77.95,34699.0,69.062,69.0708,68.8148,68.8324,34699.0
2017-07-27 11:30:00,77.95,78.13,77.95,78.05,33045.0,68.8324,68.9914,68.8324,68.9207,33045.0
2017-07-27 11:40:00,78.04,78.23,78.04,78.17,40974.0,68.9119,69.0797,68.9119,69.0267,40974.0
2017-07-27 11:50:00,78.16,78.22,78.12,78.2,23698.0,69.0179,69.0708,68.9825,69.0532,23698.0
2017-07-27 12:00:00,78.2,78.23,78.1,78.12,34313.0,69.0532,69.0797,68.9649,68.9825,34313.0
2017-07-27 12:10:00,78.12,78.16,78.03,78.05,43061.0,68.9825,69.0179,68.9031,68.9207,43061.0
2017-07-27 12:20:00,78.05,78.15,78.04,78.12,132364.0,68.9207,69.009,68.9119,68.9825,132364.0
2017-07-27 12:30:00,78.13,78.14,78.08,78.12,80000.0,68.9914,69.0002,68.9472,68.9825,80000.0
2017-07-27 12:40:00,78.12,78.19,77.93,77.98,36922.0,68.9825,69.0444,68.8148,68.8589,36922.0
2017-07-27 12:50:00,77.97,78.01,77.86,77.98,85899.0,68.8501,68.8854,68.753,68.8589,85899.0
2017-07-27 13:00:00,78.0,78.12,77.97,78.03,33251.0,68.8766,68.9825,68.8501,68.9031,33251.0
2017-07-27 13:10:00,78.04,78.07,77.96,77.98,50998.0,68.9119,68.9384,68.8413,68.8589,50998.0
2017-07-27 13:20:00,77.98,78.02,77.83,77.94,33833.0,68.8589,68.8942,68.7265,68.8236,33833.0
2017-07-27 13:30:00,77.92,77.95,77.8,77.89,35508.0,68.8059,68.8324,68.7,68.7794,35508.0
2017-07-27 13:40:00,77.88,77.93,77.67,77.69,53635.0,68.7706,68.8148,68.5852,68.6028,53635.0
2017-07-27 13:50:00,77.69,77.69,77.51,77.59,81986.0,68.6028,68.6028,68.4439,68.5145,81986.0
2017-07-27 14:00:00,77.6,77.71,77.59,77.7,40457.0,68.5234,68.6205,68.5145,68.6117,40457.0
2017-07-27 14:10:00,77.7,77.71,77.38,77.45,70362.0,68.6117,68.6205,68.3291,68.3909,70362.0
2017-07-27 14:20:00,77.46,77.55,77.44,77.55,29660.0,68.3997,68.4792,68.3821,68.4792,29660.0
2017-07-27 14:30:00,77.55,77.56,77.38,77.44,37942.0,68.4792,68.488,68.3291,68.3821,37942.0
2017-07-27 14:40:00,77.45,77.51,77.41,77.43,35174.0,68.3909,68.4439,68.3556,68.3733,35174.0
2017-07-27 14:50:00,77.41,77.41,77.3,77.38,45174.0,68.3556,68.3556,68.2585,68.3291,45174.0
2017-07-27 15:00:00,77.38,77.42,77.16,77.18,59963.0,68.3291,68.3644,68.1348,68.1525,59963.0
2017-07-27 15:10:00,77.17,77.33,77.16,77.33,69643.0,68.1437,68.285,68.1348,68.285,69643.0
2017-07-27 15:20:00,77.33,77.43,77.29,77.38,73418.0,68.285,68.3733,68.2496,68.3291,73418.0
2017-07-27 15:30:00,77.38,77.55,77.37,77.44,112213.0,68.3291,68.4792,68.3203,68.3821,112213.0
2017-07-27 15:40:00,77.44,77.45,77.33,77.45,197742.0,68.3821,68.3909,68.285,68.3909,197742.0
2017-07-27 15:50:00,77.44,77.45,77.28,77.43,467640.0,68.3821,68.3909,68.2408,68.3733,467640.0
2017-07-28 09:30:00,77.45,77.75,77.17,77.75,55731.0,68.3909,68.6558,68.1437,68.6558,55731.0
2017-07-28 09:40:00,77.8,77.8,77.56,77.61,46817.0,68.7,68.7,68.488,68.5322,46817.0
2017-07-28 09:50:00,77.62,77.69,77.49,77.65,115680.0,68.541,68.6028,68.4262,68.5675,115680.0
2017-07-28 10:00:00,77.62,77.73,77.5,77.56,61170.0,68.541,68.6382,68.4351,68.488,61170.0
2017-07-28 10:10:00,77.57,77.63,77.52,77.6,26494.0,68.4969,68.5499,68.4527,68.5234,26494.0
2017-07-28 10:20:00,77.58,77.59,77.44,77.53,28132.0,68.5057,68.5145,68.3821,68.4616,28132.0
2017-07-28 10:30:00,77.54,77.66,77.53,77.64,50107.0,68.4704,68.5764,68.4616,68.5587,50107.0
2017-07-28 10:40:00,77.65,77.83,77.65,77.74,23553.0,68.5675,68.7265,68.5675,68.647,23553.0
2017-07-28 10:50:00,77.75,77.75,77.67,77.73,19434.0,68.6558,68.6558,68.5852,68.6382,19434.0
2017-07-28 11:00:00,77.74,77.97,77.74,77.93,98827.0,68.647,68.8501,68.647,68.8148,98827.0
2017-07-28 11:10:00,77.94,77.97,77.86,77.86,20756.0,68.8236,68.8501,68.753,68.753,20756.0
2017-07-28 11:20:00,77.86,78.04,77.86,78.02,69610.0,68.753,68.9119,68.753,68.8942,69610.0
2017-07-28 11:30:00,78.02,78.26,78.01,78.25,34341.0,68.8942,69.1062,68.8854,69.0973,34341.0
2017-07-28 11:40:00,78.24,78.3,78.15,78.22,21608.0,69.0885,69.1415,69.009,69.0708,21608.0
2017-07-28 11:50:00,78.22,78.32,78.22,78.31,18182.0,69.0708,69.1592,69.0708,69.1503,18182.0
2017-07-28 12:00:00,78.31,78.43,78.29,78.38,35279.0,69.1503,69.2563,69.1327,69.2121,35279.0
2017-07-28 12:10:00,78.4,78.4,78.2,78.23,18750.0,69.2298,69.2298,69.0532,69.0797,18750.0
2017-07-28 12:20:00,78.22,78.27,78.18,78.18,18565.0,69.0708,69.115,69.0355,69.0355,18565.0
2017-07-28 12:30:00,78.19,78.27,78.18,78.27,12086.0,69.0444,69.115,69.0355,69.115,12086.0
2017-07-28 12:40:00,78.28,78.33,78.24,78.31,21714.0,69.1238,69.168,69.0885,69.1503,21714.0
2017-07-28 12:50:00,78.32,78.39,78.31,78.38,15381.0,69.1592,69.221,69.1503,69.2121,15381.0
2017-07-28 13:00:00,78.38,78.4,78.32,78.4,15120.0,69.2121,69.2298,69.1592,69.2298,15120.0
2017-07-28 13:10:00,78.41,78.43,78.38,78.41,17270.0,69.2386,69.2563,69.2121,69.2386,17270.0
2017-07-28 13:20:00,78.41,78.42,78.37,78.39,12211.0,69.2386,69.2475,69.2033,69.221,12211.0
2017-07-28 13:30:00,78.39,78.48,78.39,78.48,25947.0,69.221,69.3004,69.221,69.3004,25947.0
2017-07-28 13:40:00,78.48,78.53,78.48,78.52,19273.0,69.3004,69.3446,69.3004,69.3358,19273.0
2017-07-28 13:50:00,78.52,78.58,78.47,78.47,14454.0,69.3358,69.3887,69.2916,69.2916,14454.0
2017-07-28 14:00:00,78.47,78.52,78.46,78.5,11956.0,69.2916,69.3358,69.2828,69.3181,11956.0
2017-07-28 14:10:00,78.5,78.53,78.49,78.52,27931.0,69.3181,69.3446,69.3093,69.3358,27931.0
2017-07-28 14:20:00,78.52,78.57,78.52,78.56,18006.0,69.3358,69.3799,69.3358,69.3711,18006.0
2017-07-28 14:30:00,78.56,78.6,78.55,78.59,18434.0,69.3711,69.4064,69.3623,69.3976,18434.0
2017-07-28 14:40:00,78.59,78.6,78.54,78.56,16701.0,69.3976,69.4064,69.3534,69.3711,16701.0
2017-07-28 14:50:00,78.56,78.56,78.51,78.54,18140.0,69.3711,69.3711,69.3269,69.3534,18140.0
2017-07-28 15:00:00,78.54,78.62,78.53,78.61,27290.0,69.3534,69.4241,69.3446,69.4152,27290.0
2017-07-28 15:10:00,78.61,78.64,78.56,78.64,23970.0,69.4152,69.4417,69.3711,69.4417,23970.0
2017-07-28 15:20:00,78.64,78.65,78.6,78.61,36202.0,69.4417,69.4506,69.4064,69.4152,36202.0
2017-07-28 15:30:00,78.6,78.61,78.55,78.57,40908.0,69.4064,69.4152,69.3623,69.3799,40908.0
2017-07-28 15:40:00,78.57,78.72,78.56,78.69,57652.0,69.3799,69.5124,69.3711,69.4859,57652.0
2017-07-28 15:50:00,78.69,78.74,78.62,78.66,174276.0,69.4859,69.53,69.4241,69.4594,174276.0
2017-07-31 09:30:00,78.93,79.14,78.9,79.02,36755.0,69.6978,69.8832,69.6713,69.7773,36755.0
2017-07-31 09:40:00,79.01,79.01,78.73,78.78,50899.0,69.7684,69.7684,69.5212,69.5653,50899.0
2017-07-31 09:50:00,78.78,78.97,78.75,78.95,35379.0,69.5653,69.7331,69.5389,69.7155,35379.0
2017-07-31 10:00:00,78.95,78.96,78.83,78.86,28392.0,69.7155,69.7243,69.6095,69.636,28392.0
2017-07-31 10:10:00,78.86,78.88,78.78,78.87,19093.0,69.636,69.6537,69.5653,69.6448,19093.0
2017-07-31 10:20:00,78.87,78.91,78.86,78.88,13051.0,69.6448,69.6801,69.636,69.6537,13051.0
2017-07-31 10:30:00,78.88,78.98,78.85,78.98,35653.0,69.6537,69.742,69.6272,69.742,35653.0
2017-07-31 10:40:00,78.98,79.01,78.92,78.99,22989.0,69.742,69.7684,69.689,69.7508,22989.0
2017-07-31 10:50:00,78.98,78.98,78.88,78.9,31803.0,69.742,69.742,69.6537,69.6713,31803.0
2017-07-31 11:00:00,78.89,78.91,78.85,78.85,28929.0,69.6625,69.6801,69.6272,69.6272,28929.0
2017-07-31 11:10:00,78.85,78.9,78.77,78.81,23307.0,69.6272,69.6713,69.5565,69.5918,23307.0
2017-07-31 11:20:00,78.8,78.87,78.79,78.82,21667.0,69.583,69.6448,69.5742,69.6007,21667.0
2017-07-31 11:30:00,78.82,78.85,78.78,78.78,17389.0,69.6007,69.6272,69.5653,69.5653,17389.0
2017-07-31 11:40:00,78.78,78.79,78.72,78.73,18808.0,69.5653,69.5742,69.5124,69.5212,18808.0
2017-07-31 11:50:00,78.72,78.75,78.69,78.74,17361.0,69.5124,69.5389,69.4859,69.53,17361.0
2017-07-31 12:00:00,78.74,78.75,78.65,78.67,18684.0,69.53,69.5389,69.4506,69.4682,18684.0
2017-07-31 12:10:00,78.67,78.68,78.56,78.61,31935.0,69.4682,69.477,69.3711,69.4152,31935.0
2017-07-31 12:20:00,78.61,78.62,78.46,78.51,26922.0,69.4152,69.4241,69.2828,69.3269,26922.0
2017-07-31 12:30:00,78.5,78.51,78.43,78.44,33367.0,69.3181,69.3269,69.2563,69.2651,33367.0
2017-07-31 12:40:00,78.44,78.45,78.35,78.38,28223.0,69.2651,69.2739,69.1856,69.2121,28223.0
2017-07-31 12:50:00,78.38,78.4,78.27,78.27,33874.0,69.2121,69.2298,69.115,69.115,33874.0
2017-07-31 13:00:00,78.27,78.32,78.27,78.28,35412.0,69.115,69.1592,69.115,69.1238,35412.0
2017-07-31 13:10:00,78.28,78.31,78.23,78.23,35123.0,69.1238,69.1503,69.0797,69.0797,35123.0
2017-07-31 13:20:00,78.24,78.25,78.16,78.17,34176.0,69.0885,69.0973,69.0179,69.0267,34176.0
2017-07-31 13:30:00,78.17,78.34,78.15,78.34,55533.0,69.0267,69.1768,69.009,69.1768,55533.0
2017-07-31 13:40:00,78.34,78.36,78.25,78.26,38391.0,69.1768,69.1945,69.0973,69.1062,38391.0
2017-07-31 13:50:00,78.26,78.27,78.2,78.23,31816.0,69.1062,69.115,69.0532,69.0797,31816.0
2017-07-31 14:00:00,78.23,78.23,78.15,78.16,27894.0,69.0797,69.0797,69.009,69.0179,27894.0
2017-07-31 14:10:00,78.16,78.16,78.08,78.09,39555.0,69.0179,69.0179,68.9472,68.9561,39555.0
2017-07-31 14:20:00,78.1,78.12,78.04,78.07,41337.0,68.9649,68.9825,68.9119,68.9384,41337.0
2017-07-31 14:30:00,78.06,78.07,78.02,78.05,33330.0,68.9296,68.9384,68.8942,68.9207,33330.0
2017-07-31 14:40:00,78.05,78.07,77.99,78.0,47412.0,68.9207,68.9384,68.8678,68.8766,47412.0
2017-07-31 14:50:00,78.0,78.01,77.98,77.99,31096.0,68.8766,68.8854,68.8589,68.8678,31096.0
2017-07-31 15:00:00,77.99,78.09,77.94,77.98,52771.0,68.8678,68.9561,68.8236,68.8589,52771.0
2017-07-31 15:10:00,77.98,77.98,77.9,77.91,69837.0,68.8589,68.8589,68.7883,68.7971,69837.0
2017-07-31 15:20:00,77.91,77.94,77.87,77.9,84259.0,68.7971,68.8236,68.7618,68.7883,84259.0
2017-07-31 15:30:00,77.9,77.94,77.87,77.92,94239.0,68.7883,68.8236,68.7618,68.8059,94239.0
2017-07-31 15:40:00,77.92,78.1,77.91,78.09,216615.0,68.8059,68.9649,68.7971,68.9561,216615.0
2017-07-31 15:50:00,78.08,78.1,77.94,77.99,202051.0,68.9472,68.9649,68.8236,68.8678,202051.0
2017-08-01 09:30:00,78.19,78.19,77.88,77.89,45375.0,69.0444,69.0444,68.7706,68.7794,45375.0
2017-08-01 09:40:00,77.87,78.08,77.77,78.06,39797.0,68.7618,68.9472,68.6735,68.9296,39797.0
2017-08-01 09:50:00,78.06,78.09,77.84,77.84,52055.0,68.9296,68.9561,68.7353,68.7353,52055.0
2017-08-01 10:00:00,77.86,78.1,77.85,78.08,25667.0,68.753,68.9649,68.7441,68.9472,25667.0
2017-08-01 10:10:00,78.08,78.1,77.99,78.02,29581.0,68.9472,68.9649,68.8678,68.8942,29581.0
2017-08-01 10:20:00,78.03,78.15,78.01,78.06,30607.0,68.9031,69.009,68.8854,68.9296,30607.0
2017-08-01 10:30:00,78.05,78.16,78.03,78.1,46983.0,68.9207,69.0179,68.9031,68.9649,46983.0
2017-08-01 10:40:00,78.09,78.13,78.0,78.1,40034.0,68.9561,68.9914,68.8766,68.9649,40034.0
2017-08-01 10:50:00,78.1,78.2,78.04,78.14,36619.0,68.9649,69.0532,68.9119,69.0002,36619.0
2017-08-01 11:00:00,78.13,78.25,78.07,78.08,51030.0,68.9914,69.0973,68.9384,68.9472,51030.0
2017-08-01 11:10:00,78.09,78.14,78.03,78.12,52055.0,68.9561,69.0002,68.9031,68.9825,52055.0
2017-08-01 11:20:00,78.13,78.38,78.12,78.38,35164.0,68.9914,69.2121,68.9825,69.2121,35164.0
2017-08-01 11:30:00,78.37,78.4,78.28,78.39,32485.0,69.2033,69.2298,69.1238,69.221,32485.0
2017-08-01 11:40:00,78.39,78.47,78.38,78.42,26171.0,69.221,69.2916,69.2121,69.2475,26171.0
2017-08-01 11:50:00,78.44,78.48,78.43,78.47,20499.0,69.2651,69.3004,69.2563,69.2916,20499.0
2017-08-01 12:00:00,78.46,78.57,78.41,78.54,23220.0,69.2828,69.3799,69.2386,69.3534,23220.0
2017-08-01 12:10:00,78.54,78.66,78.53,78.6,30823.0,69.3534,69.4594,69.3446,69.4064,30823.0
2017-08-01 12:20:00,78.61,78.67,78.59,78.64,15874.0,69.4152,69.4682,69.3976,69.4417,15874.0
2017-08-01 12:30:00,78.64,78.65,78.55,78.6,16744.0,69.4417,69.4506,69.3623,69.4064,16744.0
2017-08-01 12:40:00,78.61,78.65,78.55,78.55,22694.0,69.4152,69.4506,69.3623,69.3623,22694.0
2017-08-01 12:50:00,78.56,78.61,78.55,78.56,19603.0,69.3711,69.4152,69.3623,69.3711,19603.0
2017-08-01 13:00:00,78.56,78.66,78.55,78.65,28493.0,69.3711,69.4594,69.3623,69.4506,28493.0
2017-08-01 13:10:00,78.65,78.65,78.59,78.59,20658.0,69.4506,69.4506,69.3976,69.3976,20658.0
2017-08-01 13:20:00,78.6,78.61,78.51,78.51,19382.0,69.4064,69.4152,69.3269,69.3269,19382.0
2017-08-01 13:30:00,78.49,78.56,78.45,78.52,25886.0,69.3093,69.3711,69.2739,69.3358,25886.0
2017-08-01 13:40:00,78.51,78.61,78.51,78.59,20802.0,69.3269,69.4152,69.3269,69.3976,20802.0
2017-08-01 13:50:00,78.58,78.64,78.58,78.62,13636.0,69.3887,69.4417,69.3887,69.4241,13636.0
2017-08-01 14:00:00,78.62,78.68,78.57,78.58,27372.0,69.4241,69.477,69.3799,69.3887,27372.0
2017-08-01 14:10:00,78.57,78.58,78.48,78.58,41619.0,69.3799,69.3887,69.3004,69.3887,41619.0
2017-08-01 14:20:00,78.57,78.67,78.56,78.63,19390.0,69.3799,69.4682,69.3711,69.4329,19390.0
2017-08-01 14:30:00,78.64,78.67,78.59,78.62,19951.0,69.4417,69.4682,69.3976,69.4241,19951.0
2017-08-01 14:40:00,78.61,78.66,78.57,78.59,60546.0,69.4152,69.4594,69.3799,69.3976,60546.0
2017-08-01 14:50:00,78.59,78.62,78.54,78.58,27369.0,69.3976,69.4241,69.3534,69.3887,27369.0
2017-08-01 15:00:00,78.58,78.66,78.56,78.65,41099.0,69.3887,69.4594,69.3711,69.4506,41099.0
2017-08-01 15:10:00,78.64,78.65,78.62,78.63,36896.0,69.4417,69.4506,69.4241,69.4329,36896.0
2017-08-01 15:20:00,78.63,78.65,78.58,78.61,61103.0,69.4329,69.4506,69.3887,69.4152,61103.0
2017-08-01 15:30:00,78.61,78.65,78.6,78.63,33830.0,69.4152,69.4506,69.4064,69.4329,33830.0
2017-08-01 15:40:00,78.63,78.66,78.62,78.66,55507.0,69.4329,69.4594,69.4241,69.4594,55507.0
2017-08-01 15:50:00,78.66,78.79,78.64,78.74,158933.0,69.4594,69.5742,69.4417,69.53,158933.0
2017-08-02 09:30:00,78.82,78.82,78.7,78.82,32880.0,69.6007,69.6007,69.4947,69.6007,32880.0
2017-08-02 09:40:00,78.8,78.88,78.62,78.66,23689.0,69.583,69.6537,69.4241,69.4594,23689.0
2017-08-02 09:50:00,78.65,78.7,78.53,78.55,20625.0,69.4506,69.4947,69.3446,69.3623,20625.0
2017-08-02 10:00:00,78.55,78.69,78.52,78.67,19181.0,69.3623,69.4859,69.3358,69.4682,19181.0
2017-08-02 10:10:00,78.67,78.79,78.67,78.7,19048.0,69.4682,69.5742,69.4682,69.4947,19048.0
2017-08-02 10:20:00,78.68,78.82,78.62,78.76,28962.0,69.477,69.6007,69.4241,69.5477,28962.0
2017-08-02 10:30:00,78.76,78.8,78.67,78.69,38546.0,69.5477,69.583,69.4682,69.4859,38546.0
2017-08-02 10:40:00,78.68,78.72,78.63,78.64,282916.0,69.477,69.5124,69.4329,69.4417,282916.0
2017-08-02 10:50:00,78.64,78.7,78.56,78.66,55852.0,69.4417,69.4947,69.3711,69.4594,55852.0
2017-08-02 11:00:00,78.67,78.73,78.64,78.64,34544.0,69.4682,69.5212,69.4417,69.4417,34544.0
2017-08-02 11:10:00,78.65,78.86,78.59,78.84,39356.0,69.4506,69.636,69.3976,69.6183,39356.0
2017-08-02 11:20:00,78.85,78.86,78.66,78.7,22074.0,69.6272,69.636,69.4594,69.4947,22074.0
2017-08-02 11:30:00,78.69,78.71,78.61,78.69,20162.0,69.4859,69.5035,69.4152,69.4859,20162.0
2017-08-02 11:40:00,78.69,78.72,78.62,78.68,194189.0,69.4859,69.5124,69.4241,69.477,194189.0
2017-08-02 11:50:00,78.69,78.78,78.68,78.73,17875.0,69.4859,69.5653,69.477,69.5212,17875.0
2017-08-02 12:00:00,78.73,78.75,78.65,78.66,18088.0,69.5212,69.5389,69.4506,69.4594,18088.0
2017-08-02 12:10:00,78.67,78.69,78.54,78.55,237420.0,69.4682,69.4859,69.3534,69.3623,237420.0
2017-08-02 12:20:00,78.55,78.62,78.55,78.58,29106.0,69.3623,69.4241,69.3623,69.3887,29106.0
2017-08-02 12:30:00,78.58,78.61,78.53,78.53,21208.0,69.3887,69.4152,69.3446,69.3446,21208.0
2017-08-02 12:40:00,78.51,78.53,78.43,78.45,20555.0,69.3269,69.3446,69.2563,69.2739,20555.0
2017-08-02 12:50:00,78.45,78.59,78.45,78.59,15209.0,69.2739,69.3976,69.2739,69.3976,15209.0
2017-08-02 13:00:00,78.59,78.63,78.58,78.62,15274.0,69.3976,69.4329,69.3887,69.4241,15274.0
2017-08-02 13:10:00,78.63,78.63,78.57,78.61,11204.0,69.4329,69.4329,69.3799,69.4152,11204.0
2017-08-02 13:20:00,78.61,78.62,78.59,78.59,19434.0,69.4152,69.4241,69.3976,69.3976,19434.0
2017-08-02 13:30:00,78.59,78.61,78.57,78.6,20631.0,69.3976,69.4152,69.3799,69.4064,20631.0
2017-08-02 13:40:00,78.6,78.61,78.55,78.55,16057.0,69.4064,69.4152,69.3623,69.3623,16057.0
2017-08-02 13:50:00,78.54,78.62,78.51,78.59,19451.0,69.3534,69.4241,69.3269,69.3976,19451.0
2017-08-02 14:00:00,78.6,78.7,78.59,78.68,31997.0,69.4064,69.4947,69.3976,69.477,31997.0
2017-08-02 14:10:00,78.68,78.68,78.56,78.57,32493.0,69.477,69.477,69.3711,69.3799,32493.0
2017-08-02 14:20:00,78.57,78.6,78.5,78.58,26620.0,69.3799,69.4064,69.3181,69.3887,26620.0
2017-08-02 14:30:00,78.58,78.68,78.57,78.65,29377.0,69.3887,69.477,69.3799,69.4506,29377.0
2017-08-02 14:40:00,78.64,78.72,78.57,78.58,46420.0,69.4417,69.5124,69.3799,69.3887,46420.0
2017-08-02 14:50:00,78.57,78.62,78.52,78.54,26606.0,69.3799,69.4241,69.3358,69.3534,26606.0
2017-08-02 15:00:00,78.55,78.59,78.51,78.56,30523.0,69.3623,69.3976,69.3269,69.3711,30523.0
2017-08-02 15:10:00,78.56,78.59,78.55,78.57,24755.0,69.3711,69.3976,69.3623,69.3799,24755.0
2017-08-02 15:20:00,78.57,78.61,78.53,78.57,28538.0,69.3799,69.4152,69.3446,69.3799,28538.0
2017-08-02 15:30:00,78.56,78.64,78.54,78.63,23647.0,69.3711,69.4417,69.3534,69.4329,23647.0
2017-08-02 15:40:00,78.64,78.69,78.61,78.62,184109.0,69.4417,69.4859,69.4152,69.4241,184109.0
2017-08-02 15:50:00,78.62,78.65,78.6,78.63,143595.0,69.4241,69.4506,69.4064,69.4329,143595.0
2017-08-03 09:30:00,78.6,78.6,78.27,78.42,17872.0,69.4064,69.4064,69.115,69.2475,17872.0
2017-08-03 09:40:00,78.4,78.4,78.15,78.24,13418.0,69.2298,69.2298,69.009,69.0885,13418.0
2017-08-03 09:50:00,78.27,78.4,78.25,78.3,16571.0,69.115,69.2298,69.0973,69.1415,16571.0
2017-08-03 10:00:00,78.32,78.49,78.32,78.49,8114.0,69.1592,69.3093,69.1592,69.3093,8114.0
2017-08-03 10:10:00,78.51,78.56,78.46,78.53,12928.0,69.3269,69.3711,69.2828,69.3446,12928.0
2017-08-03 10:20:00,78.52,78.52,78.44,78.5,19264.0,69.3358,69.3358,69.2651,69.3181,19264.0
2017-08-03 10:30:00,78.49,78.49,78.34,78.36,13601.0,69.3093,69.3093,69.1768,69.1945,13601.0
2017-08-03 10:40:00,78.35,78.4,78.28,78.4,21711.0,69.1856,69.2298,69.1238,69.2298,21711.0
2017-08-03 10:50:00,78.4,78.41,78.32,78.36,14494.0,69.2298,69.2386,69.1592,69.1945,14494.0
2017-08-03 11:00:00,78.36,78.47,78.36,78.42,10555.0,69.1945,69.2916,69.1945,69.2475,10555.0
2017-08-03 11:10:00,78.42,78.45,78.37,78.42,16100.0,69.2475,69.2739,69.2033,69.2475,16100.0
2017-08-03 11:20:00,78.43,78.52,78.43,78.51,16821.0,69.2563,69.3358,69.2563,69.3269,16821.0
2017-08-03 11:30:00,78.51,78.56,78.5,78.55,21663.0,69.3269,69.3711,69.3181,69.3623,21663.0
2017-08-03 11:40:00,78.54,78.56,78.52,78.54,12165.0,69.3534,69.3711,69.3358,69.3534,12165.0
2017-08-03 11:50:00,78.53,78.61,78.52,78.54,14253.0,69.3446,69.4152,69.3358,69.3534,14253.0
2017-08-03 12:00:00,78.54,78.58,78.52,78.56,9030.0,69.3534,69.3887,69.3358,69.3711,9030.0
2017-08-03 12:10:00,78.57,78.68,78.57,78.65,12293.0,69.3799,69.477,69.3799,69.4506,12293.0
2017-08-03 12:20:00,78.65,78.72,78.65,78.71,13401.0,69.4506,69.5124,69.4506,69.5035,13401.0
2017-08-03 12:30:00,78.7,78.71,78.68,78.69,10789.0,69.4947,69.5035,69.477,69.4859,10789.0
2017-08-03 12:40:00,78.69,78.77,78.69,78.77,7804.0,69.4859,69.5565,69.4859,69.5565,7804.0
2017-08-03 12:50:00,78.75,78.77,78.71,78.71,7318.0,69.5389,69.5565,69.5035,69.5035,7318.0
2017-08-03 13:00:00,78.71,78.8,78.68,78.79,13075.0,69.5035,69.583,69.477,69.5742,13075.0
2017-08-03 13:10:00,78.79,78.86,78.77,78.79,8106.0,69.5742,69.636,69.5565,69.5742,8106.0
2017-08-03 13:20:00,78.79,78.79,78.71,78.74,11196.0,69.5742,69.5742,69.5035,69.53,11196.0
2017-08-03 13:30:00,78.73,78.77,78.71,78.77,6514.0,69.5212,69.5565,69.5035,69.5565,6514.0
2017-08-03 13:40:00,78.77,78.77,78.71,78.72,7675.0,69.5565,69.5565,69.5035,69.5124,7675.0
2017-08-03 13:50:00,78.73,78.76,78.71,78.71,5422.0,69.5212,69.5477,69.5035,69.5035,5422.0
2017-08-03 14:00:00,78.7,78.7,78.64,78.64,17301.0,69.4947,69.4947,69.4417,69.4417,17301.0
2017-08-03 14:10:00,78.64,78.66,78.61,78.62,28475.0,69.4417,69.4594,69.4152,69.4241,28475.0
2017-08-03 14:20:00,78.62,78.64,78.56,78.56,31630.0,69.4241,69.4417,69.3711,69.3711,31630.0
2017-08-03 14:30:00,78.56,78.58,78.45,78.48,51709.0,69.3711,69.3887,69.2739,69.3004,51709.0
2017-08-03 14:40:00,78.47,78.53,78.43,78.44,20179.0,69.2916,69.3446,69.2563,69.2651,20179.0
2017-08-03 14:50:00,78.44,78.47,78.43,78.44,9901.0,69.2651,69.2916,69.2563,69.2651,9901.0
2017-08-03 15:00:00,78.45,78.46,78.4,78.44,25047.0,69.2739,69.2828,69.2298,69.2651,25047.0
2017-08-03 15:10:00,78.44,78.46,78.43,78.45,25193.0,69.2651,69.2828,69.2563,69.2739,25193.0
2017-08-03 15:20:00,78.45,78.49,78.38,78.49,31773.0,69.2739,69.3093,69.2121,69.3093,31773.0
2017-08-03 15:30:00,78.49,78.55,78.44,78.54,65272.0,69.3093,69.3623,69.2651,69.3534,65272.0
2017-08-03 15:40:00,78.53,78.53,78.49,78.51,107561.0,69.3446,69.3446,69.3093,69.3269,107561.0
2017-08-03 15:50:00,78.5,78.5,78.37,78.4,252413.0,69.3181,69.3181,69.2033,69.2298,252413.0
2017-08-04 09:30:00,78.62,78.82,78.47,78.47,31216.0,69.4241,69.6007,69.2916,69.2916,31216.0
2017-08-04 09:40:00,78.48,78.51,78.33,78.37,13440.0,69.3004,69.3269,69.168,69.2033,13440.0
2017-08-04 09:50:00,78.38,78.43,78.33,78.4,20118.0,69.2121,69.2563,69.168,69.2298,20118.0
2017-08-04 10:00:00,78.39,78.41,78.25,78.29,20583.0,69.221,69.2386,69.0973,69.1327,20583.0
2017-08-04 10:10:00,78.28,78.32,78.24,78.25,10517.0,69.1238,69.1592,69.0885,69.0973,10517.0
2017-08-04 10:20:00,78.24,78.27,78.24,78.24,11095.0,69.0885,69.115,69.0885,69.0885,11095.0
2017-08-04 10:30:00,78.25,78.28,78.24,78.24,11597.0,69.0973,69.1238,69.0885,69.0885,11597.0
2017-08-04 10:40:00,78.25,78.4,78.24,78.36,15218.0,69.0973,69.2298,69.0885,69.1945,15218.0
2017-08-04 10:50:00,78.36,78.36,78.13,78.23,23691.0,69.1945,69.1945,68.9914,69.0797,23691.0
2017-08-04 11:00:00,78.2,78.3,78.17,78.28,13705.0,69.0532,69.1415,69.0267,69.1238,13705.0
2017-08-04 11:10:00,78.27,78.29,78.26,78.26,19592.0,69.115,69.1327,69.1062,69.1062,19592.0
2017-08-04 11:20:00,78.25,78.25,78.08,78.12,10719.0,69.0973,69.0973,68.9472,68.9825,10719.0
2017-08-04 11:30:00,78.11,78.17,78.11,78.12,7549.0,68.9737,69.0267,68.9737,68.9825,7549.0
2017-08-04 11:40:00,78.12,78.19,78.03,78.07,77926.0,68.9825,69.0444,68.9031,68.9384,77926.0
2017-08-04 11:50:00,78.1,78.18,78.09,78.15,9085.0,68.9649,69.0355,68.9561,69.009,9085.0
2017-08-04 12:00:00,78.14,78.21,78.14,78.2,10212.0,69.0002,69.062,69.0002,69.0532,10212.0
2017-08-04 12:10:00,78.21,78.22,78.13,78.15,19783.0,69.062,69.0708,68.9914,69.009,19783.0
2017-08-04 12:20:00,78.16,78.16,78.1,78.1,26178.0,69.0179,69.0179,68.9649,68.9649,26178.0
2017-08-04 12:30:00,78.1,78.2,78.07,78.14,54377.0,68.9649,69.0532,68.9384,69.0002,54377.0
2017-08-04 12:40:00,78.14,78.21,78.07,78.2,38055.0,69.0002,69.062,68.9384,69.0532,38055.0
2017-08-04 12:50:00,78.2,78.21,78.15,78.19,8059.0,69.0532,69.062,69.009,69.0444,8059.0
2017-08-04 13:00:00,78.19,78.22,78.16,78.21,17683.0,69.0444,69.0708,69.0179,69.062,17683.0
2017-08-04 13:10:00,78.21,78.21,78.16,78.17,9062.0,69.062,69.062,69.0179,69.0267,9062.0
2017-08-04 13:20:00,78.19,78.21,78.17,78.2,35754.0,69.0444,69.062,69.0267,69.0532,35754.0
2017-08-04 13:30:00,78.2,78.27,78.19,78.25,73237.0,69.0532,69.115,69.0444,69.0973,73237.0
2017-08-04 13:40:00,78.24,78.3,78.23,78.3,33146.0,69.0885,69.1415,69.0797,69.1415,33146.0
2017-08-04 13:50:00,78.3,78.3,78.22,78.23,65327.0,69.1415,69.1415,69.0708,69.0797,65327.0
2017-08-04 14:00:00,78.24,78.42,78.24,78.36,58590.0,69.0885,69.2475,69.0885,69.1945,58590.0
2017-08-04 14:10:00,78.37,78.45,78.36,78.42,33959.0,69.2033,69.2739,69.1945,69.2475,33959.0
2017-08-04 14:20:00,78.42,78.42,78.36,78.38,29430.0,69.2475,69.2475,69.1945,69.2121,29430.0
2017-08-04 14:30:00,78.39,78.42,78.37,78.37,32622.0,69.221,69.2475,69.2033,69.2033,32622.0
2017-08-04 14:40:00,78.37,78.42,78.36,78.36,27833.0,69.2033,69.2475,69.1945,69.1945,27833.0
2017-08-04 14:50:00,78.36,78.39,78.29,78.36,37044.0,69.1945,69.221,69.1327,69.1945,37044.0
2017-08-04 15:00:00,78.36,78.4,78.35,78.38,31961.0,69.1945,69.2298,69.1856,69.2121,31961.0
2017-08-04 15:10:00,78.38,78.38,78.31,78.32,53011.0,69.2121,69.2121,69.1503,69.1592,53011.0
2017-08-04 15:20:00,78.32,78.33,78.3,78.3,43558.0,69.1592,69.168,69.1415,69.1415,43558.0
2017-08-04 15:30:00,78.3,78.33,78.25,78.26,58358.0,69.1415,69.168,69.0973,69.1062,58358.0
2017-08-04 15:40:00,78.25,78.29,78.22,78.26,62435.0,69.0973,69.1327,69.0708,69.1062,62435.0
2017-08-04 15:50:00,78.26,78.29,78.15,78.21,206751.0,69.1062,69.1327,69.009,69.062,206751.0
2017-08-07 09:30:00,78.15,78.19,77.97,78.12,29133.0,69.009,69.0444,68.8501,68.9825,29133.0
2017-08-07 09:40:00,78.12,78.24,78.07,78.12,45501.0,68.9825,69.0885,68.9384,68.9825,45501.0
2017-08-07 09:50:00,78.14,78.27,78.12,78.18,32936.0,69.0002,69.115,68.9825,69.0355,32936.0
2017-08-07 10:00:00,78.18,78.23,78.09,78.09,41703.0,69.0355,69.0797,68.9561,68.9561,41703.0
2017-08-07 10:10:00,78.09,78.2,78.08,78.14,26020.0,68.9561,69.0532,68.9472,69.0002,26020.0
2017-08-07 10:20:00,78.12,78.12,78.05,78.05,39927.0,68.9825,68.9825,68.9207,68.9207,39927.0
2017-08-07 10:30:00,78.06,78.1,78.01,78.03,30906.0,68.9296,68.9649,68.8854,68.9031,30906.0
2017-08-07 10:40:00,78.03,78.12,77.97,78.08,36938.0,68.9031,68.9825,68.8501,68.9472,36938.0
2017-08-07 10:50:00,78.09,78.11,78.01,78.02,58663.0,68.9561,68.9737,68.8854,68.8942,58663.0
2017-08-07 11:00:00,78.02,78.1,77.99,78.02,94119.0,68.8942,68.9649,68.8678,68.8942,94119.0
2017-08-07 11:10:00,78.02,78.08,77.98,78.06,42687.0,68.8942,68.9472,68.8589,68.9296,42687.0
2017-08-07 11:20:00,78.06,78.13,78.05,78.11,69774.0,68.9296,68.9914,68.9207,68.9737,69774.0
2017-08-07 11:30:00,78.12,78.24,78.09,78.24,18858.0,68.9825,69.0885,68.9561,69.0885,18858.0
2017-08-07 11:40:00,78.24,78.24,78.16,78.18,18752.0,69.0885,69.0885,69.0179,69.0355,18752.0
2017-08-07 11:50:00,78.17,78.17,78.09,78.1,7454.0,69.0267,69.0267,68.9561,68.9649,7454.0
2017-08-07 12:00:00,78.09,78.12,78.08,78.09,15745.0,68.9561,68.9825,68.9472,68.9561,15745.0
2017-08-07 12:10:00,78.09,78.16,78.09,78.16,11257.0,68.9561,69.0179,68.9561,69.0179,11257.0
2017-08-07 12:20:00,78.16,78.19,78.15,78.18,18770.0,69.0179,69.0444,69.009,69.0355,18770.0
2017-08-07 12:30:00,78.18,78.18,78.15,78.16,14110.0,69.0355,69.0355,69.009,69.0179,14110.0
2017-08-07 12:40:00,78.16,78.18,78.11,78.13,18047.0,69.0179,69.0355,68.9737,68.9914,18047.0
2017-08-07 12:50:00,78.13,78.13,78.08,78.09,17186.0,68.9914,68.9914,68.9472,68.9561,17186.0
2017-08-07 13:00:00,78.09,78.1,78.0,78.02,27526.0,68.9561,68.9649,68.8766,68.8942,27526.0
2017-08-07 13:10:00,78.02,78.02,77.96,78.0,38742.0,68.8942,68.8942,68.8413,68.8766,38742.0
2017-08-07 13:20:00,78.0,78.0,77.98,78.0,7907.0,68.8766,68.8766,68.8589,68.8766,7907.0
2017-08-07 13:30:00,77.99,78.01,77.99,77.99,9711.0,68.8678,68.8854,68.8678,68.8678,9711.0
2017-08-07 13:40:00,77.98,78.02,77.98,78.02,31983.0,68.8589,68.8942,68.8589,68.8942,31983.0
2017-08-07 13:50:00,78.01,78.01,77.92,77.95,26060.0,68.8854,68.8854,68.8059,68.8324,26060.0
2017-08-07 14:00:00,77.98,78.03,77.96,78.03,12113.0,68.8589,68.9031,68.8413,68.9031,12113.0
2017-08-07 14:10:00,78.03,78.05,77.98,78.01,14010.0,68.9031,68.9207,68.8589,68.8854,14010.0
2017-08-07 14:20:00,78.02,78.03,78.0,78.02,7024.0,68.8942,68.9031,68.8766,68.8942,7024.0
2017-08-07 14:30:00,78.0,78.02,77.99,78.01,10924.0,68.8766,68.8942,68.8678,68.8854,10924.0
2017-08-07 14:40:00,78.01,78.02,77.98,78.02,7450.0,68.8854,68.8942,68.8589,68.8942,7450.0
2017-08-07 14:50:00,78.02,78.03,78.0,78.03,10248.0,68.8942,68.9031,68.8766,68.9031,10248.0
2017-08-07 15:00:00,78.02,78.02,77.95,77.96,17108.0,68.8942,68.8942,68.8324,68.8413,17108.0
2017-08-07 15:10:00,77.96,77.98,77.94,77.96,13215.0,68.8413,68.8589,68.8236,68.8413,13215.0
2017-08-07 15:20:00,77.97,77.99,77.95,77.99,14875.0,68.8501,68.8678,68.8324,68.8678,14875.0
2017-08-07 15:30:00,77.98,78.01,77.96,78.0,39428.0,68.8589,68.8854,68.8413,68.8766,39428.0
2017-08-07 15:40:00,78.0,78.0,77.97,77.99,36155.0,68.8766,68.8766,68.8501,68.8678,36155.0
2017-08-07 15:50:00,78.0,78.02,77.94,77.99,148383.0,68.8766,68.8942,68.8236,68.8678,148383.0
2017-08-08 09:30:00,77.75,77.83,77.57,77.72,128989.0,68.6558,68.7265,68.4969,68.6293,128989.0
2017-08-08 09:40:00,77.72,77.8,77.66,77.75,133059.0,68.6293,68.7,68.5764,68.6558,133059.0
2017-08-08 09:50:00,77.75,77.86,77.73,77.8,39727.0,68.6558,68.753,68.6382,68.7,39727.0
2017-08-08 10:00:00,77.79,77.86,77.75,77.8,29391.0,68.6911,68.753,68.6558,68.7,29391.0
2017-08-08 10:10:00,77.81,77.83,77.76,77.79,40513.0,68.7088,68.7265,68.6647,68.6911,40513.0
2017-08-08 10:20:00,77.79,77.81,77.7,77.74,30992.0,68.6911,68.7088,68.6117,68.647,30992.0
2017-08-08 10:30:00,77.75,77.76,77.7,77.73,15578.0,68.6558,68.6647,68.6117,68.6382,15578.0
2017-08-08 10:40:00,77.74,77.75,77.69,77.73,24864.0,68.647,68.6558,68.6028,68.6382,24864.0
2017-08-08 10:50:00,77.73,77.88,77.73,77.87,10891.0,68.6382,68.7706,68.6382,68.7618,10891.0
2017-08-08 11:00:00,77.87,77.89,77.82,77.85,26568.0,68.7618,68.7794,68.7176,68.7441,26568.0
2017-08-08 11:10:00,77.84,77.85,77.73,77.74,16259.0,68.7353,68.7441,68.6382,68.647,16259.0
2017-08-08 11:20:00,77.75,77.75,77.69,77.72,11448.0,68.6558,68.6558,68.6028,68.6293,11448.0
2017-08-08 11:30:00,77.72,77.75,77.7,77.72,38308.0,68.6293,68.6558,68.6117,68.6293,38308.0
2017-08-08 11:40:00,77.72,77.75,77.71,77.73,27565.0,68.6293,68.6558,68.6205,68.6382,27565.0
2017-08-08 11:50:00,77.73,77.73,77.68,77.68,20146.0,68.6382,68.6382,68.594,68.594,20146.0
2017-08-08 12:00:00,77.68,77.7,77.68,77.69,14802.0,68.594,68.6117,68.594,68.6028,14802.0
2017-08-08 12:10:00,77.7,77.75,77.61,77.61,13941.0,68.6117,68.6558,68.5322,68.5322,13941.0
2017-08-08 12:20:00,77.6,77.63,77.59,77.62,7916.0,68.5234,68.5499,68.5145,68.541,7916.0
2017-08-08 12:30:00,77.62,77.72,77.6,77.7,5998.0,68.541,68.6293,68.5234,68.6117,5998.0
2017-08-08 12:40:00,77.71,77.73,77.68,77.69,9212.0,68.6205,68.6382,68.594,68.6028,9212.0
2017-08-08 12:50:00,77.67,77.67,77.62,77.62,4645.0,68.5852,68.5852,68.541,68.541,4645.0
2017-08-08 13:00:00,77.61,77.62,77.56,77.61,7120.0,68.5322,68.541,68.488,68.5322,7120.0
2017-08-08 13:10:00,77.59,77.65,77.58,77.65,11908.0,68.5145,68.5675,68.5057,68.5675,11908.0
2017-08-08 13:20:00,77.65,77.72,77.63,77.66,9902.0,68.5675,68.6293,68.5499,68.5764,9902.0
2017-08-08 13:30:00,77.64,77.64,77.58,77.64,9785.0,68.5587,68.5587,68.5057,68.5587,9785.0
2017-08-08 13:40:00,77.64,77.68,77.63,77.67,10022.0,68.5587,68.594,68.5499,68.5852,10022.0
2017-08-08 13:50:00,77.67,77.67,77.61,77.62,8514.0,68.5852,68.5852,68.5322,68.541,8514.0
2017-08-08 14:00:00,77.62,77.63,77.58,77.59,10223.0,68.541,68.5499,68.5057,68.5145,10223.0
2017-08-08 14:10:00,77.58,77.63,77.56,77.62,7306.0,68.5057,68.5499,68.488,68.541,7306.0
2017-08-08 14:20:00,77.61,77.65,77.57,77.63,11994.0,68.5322,68.5675,68.4969,68.5499,11994.0
2017-08-08 14:30:00,77.62,77.63,77.58,77.58,8913.0,68.541,68.5499,68.5057,68.5057,8913.0
2017-08-08 14:40:00,77.57,77.64,77.57,77.57,9249.0,68.4969,68.5587,68.4969,68.4969,9249.0
2017-08-08 14:50:00,77.56,77.59,77.54,77.54,11695.0,68.488,68.5145,68.4704,68.4704,11695.0
2017-08-08 15:00:00,77.55,77.56,77.51,77.53,16842.0,68.4792,68.488,68.4439,68.4616,16842.0
2017-08-08 15:10:00,77.53,77.55,77.49,77.51,22175.0,68.4616,68.4792,68.4262,68.4439,22175.0
2017-08-08 15:20:00,77.52,77.52,77.46,77.49,28174.0,68.4527,68.4527,68.3997,68.4262,28174.0
2017-08-08 15:30:00,77.5,77.53,77.45,77.49,73118.0,68.4351,68.4616,68.3909,68.4262,73118.0
2017-08-08 15:40:00,77.5,77.51,77.39,77.4,65964.0,68.4351,68.4439,68.3379,68.3468,65964.0
2017-08-08 15:50:00,77.39,77.44,77.34,77.43,127974.0,68.3379,68.3821,68.2938,68.3733,127974.0
2017-08-09 09:30:00,77.18,77.49,77.04,77.39,63479.0,68.1525,68.4262,68.0289,68.3379,63479.0
2017-08-09 09:40:00,77.39,77.5,77.26,77.38,63548.0,68.3379,68.4351,68.2231,68.3291,63548.0
2017-08-09 09:50:00,77.4,77.66,77.38,77.62,50001.0,68.3468,68.5764,68.3291,68.541,50001.0
2017-08-09 10:00:00,77.63,77.66,77.46,77.5,32720.0,68.5499,68.5764,68.3997,68.4351,32720.0
2017-08-09 10:10:00,77.51,77.55,77.45,77.5,21036.0,68.4439,68.4792,68.3909,68.4351,21036.0
2017-08-09 10:20:00,77.51,77.55,77.45,77.55,23267.0,68.4439,68.4792,68.3909,68.4792,23267.0
2017-08-09 10:30:00,77.54,77.64,77.52,77.55,18834.0,68.4704,68.5587,68.4527,68.4792,18834.0
2017-08-09 10:40:00,77.56,77.62,77.55,77.57,21730.0,68.488,68.541,68.4792,68.4969,21730.0
2017-08-09 10:50:00,77.55,77.6,77.45,77.49,45535.0,68.4792,68.5234,68.3909,68.4262,45535.0
2017-08-09 11:00:00,77.48,77.5,77.34,77.39,38616.0,68.4174,68.4351,68.2938,68.3379,38616.0
2017-08-09 11:10:00,77.4,77.4,77.31,77.37,42154.0,68.3468,68.3468,68.2673,68.3203,42154.0
2017-08-09 11:20:00,77.38,77.53,77.38,77.48,26007.0,68.3291,68.4616,68.3291,68.4174,26007.0
2017-08-09 11:30:00,77.48,77.48,77.37,77.37,30435.0,68.4174,68.4174,68.3203,68.3203,30435.0
2017-08-09 11:40:00,77.38,77.4,77.36,77.4,24023.0,68.3291,68.3468,68.3114,68.3468,24023.0
2017-08-09 11:50:00,77.41,77.46,77.41,77.45,29271.0,68.3556,68.3997,68.3556,68.3909,29271.0
2017-08-09 12:00:00,77.45,77.46,77.39,77.44,20514.0,68.3909,68.3997,68.3379,68.3821,20514.0
2017-08-09 12:10:00,77.45,77.46,77.44,77.44,19993.0,68.3909,68.3997,68.3821,68.3821,19993.0
2017-08-09 12:20:00,77.45,77.46,77.43,77.44,35120.0,68.3909,68.3997,68.3733,68.3821,35120.0
2017-08-09 12:30:00,77.45,77.53,77.44,77.47,20477.0,68.3909,68.4616,68.3821,68.4086,20477.0
2017-08-09 12:40:00,77.47,77.48,77.43,77.43,19477.0,68.4086,68.4174,68.3733,68.3733,19477.0
2017-08-09 12:50:00,77.44,77.46,77.38,77.44,19445.0,68.3821,68.3997,68.3291,68.3821,19445.0
2017-08-09 13:00:00,77.44,77.46,77.4,77.44,47656.0,68.3821,68.3997,68.3468,68.3821,47656.0
2017-08-09 13:10:00,77.44,77.45,77.33,77.35,22771.0,68.3821,68.3909,68.285,68.3026,22771.0
2017-08-09 13:20:00,77.34,77.4,77.33,77.39,28376.0,68.2938,68.3468,68.285,68.3379,28376.0
2017-08-09 13:30:00,77.4,77.45,77.39,77.43,32869.0,68.3468,68.3909,68.3379,68.3733,32869.0
2017-08-09 13:40:00,77.43,77.46,77.42,77.45,37483.0,68.3733,68.3997,68.3644,68.3909,37483.0
2017-08-09 13:50:00,77.45,77.47,77.44,77.45,19880.0,68.3909,68.4086,68.3821,68.3909,19880.0
2017-08-09 14:00:00,77.45,77.47,77.45,77.45,14883.0,68.3909,68.4086,68.3909,68.3909,14883.0
2017-08-09 14:10:00,77.45,77.46,77.43,77.45,22391.0,68.3909,68.3997,68.3733,68.3909,22391.0
2017-08-09 14:20:00,77.45,77.45,77.39,77.4,29602.0,68.3909,68.3909,68.3379,68.3468,29602.0
2017-08-09 14:30:00,77.4,77.41,77.37,77.4,21610.0,68.3468,68.3556,68.3203,68.3468,21610.0
2017-08-09 14:40:00,77.4,77.41,77.34,77.36,27009.0,68.3468,68.3556,68.2938,68.3114,27009.0
2017-08-09 14:50:00,77.37,77.37,77.32,77.35,17767.0,68.3203,68.3203,68.2761,68.3026,17767.0
2017-08-09 15:00:00,77.35,77.39,77.29,77.38,34918.0,68.3026,68.3379,68.2496,68.3291,34918.0
2017-08-09 15:10:00,77.38,77.43,77.37,77.42,29863.0,68.3291,68.3733,68.3203,68.3644,29863.0
2017-08-09 15:20:00,77.42,77.45,77.41,77.45,30107.0,68.3644,68.3909,68.3556,68.3909,30107.0
2017-08-09 15:30:00,77.45,77.48,77.41,77.47,42212.0,68.3909,68.4174,68.3556,68.4086,42212.0
2017-08-09 15:40:00,77.48,77.5,77.45,77.49,55569.0,68.4174,68.4351,68.3909,68.4262,55569.0
2017-08-09 15:50:00,77.49,77.53,77.43,77.48,137943.0,68.4262,68.4616,68.3733,68.4174,137943.0
2017-08-10 09:30:00,77.18,77.53,77.04,77.35,23733.0,68.1525,68.4616,68.0289,68.3026,23733.0
2017-08-10 09:40:00,77.35,77.36,77.12,77.14,24074.0,68.3026,68.3114,68.0995,68.1172,24074.0
2017-08-10 09:50:00,77.15,77.34,77.13,77.29,22754.0,68.126,68.2938,68.1083,68.2496,22754.0
2017-08-10 10:00:00,77.29,77.32,77.1,77.23,23418.0,68.2496,68.2761,68.0819,68.1966,23418.0
2017-08-10 10:10:00,77.22,77.23,77.0,77.06,25606.0,68.1878,68.1966,67.9935,68.0465,25606.0
2017-08-10 10:20:00,77.06,77.09,77.0,77.07,21269.0,68.0465,68.073,67.9935,68.0554,21269.0
2017-08-10 10:30:00,77.07,77.13,77.03,77.09,15533.0,68.0554,68.1083,68.02,68.073,15533.0
2017-08-10 10:40:00,77.11,77.21,77.05,77.2,23662.0,68.0907,68.179,68.0377,68.1702,23662.0
2017-08-10 10:50:00,77.2,77.2,77.11,77.12,14705.0,68.1702,68.1702,68.0907,68.0995,14705.0
2017-08-10 11:00:00,77.12,77.19,77.1,77.19,22811.0,68.0995,68.1613,68.0819,68.1613,22811.0
2017-08-10 11:10:00,77.17,77.22,77.15,77.18,17491.0,68.1437,68.1878,68.126,68.1525,17491.0
2017-08-10 11:20:00,77.17,77.17,77.08,77.16,13657.0,68.1437,68.1437,68.0642,68.1348,13657.0
2017-08-10 11:30:00,77.17,77.35,77.17,77.35,19307.0,68.1437,68.3026,68.1437,68.3026,19307.0
2017-08-10 11:40:00,77.35,77.36,77.29,77.31,15799.0,68.3026,68.3114,68.2496,68.2673,15799.0
2017-08-10 11:50:00,77.31,77.37,77.28,77.35,11807.0,68.2673,68.3203,68.2408,68.3026,11807.0
2017-08-10 12:00:00,77.33,77.41,77.31,77.41,12490.0,68.285,68.3556,68.2673,68.3556,12490.0
2017-08-10 12:10:00,77.4,77.42,77.33,77.35,13848.0,68.3468,68.3644,68.285,68.3026,13848.0
2017-08-10 12:20:00,77.34,77.39,77.31,77.34,7570.0,68.2938,68.3379,68.2673,68.2938,7570.0
2017-08-10 12:30:00,77.35,77.41,77.28,77.35,8842.0,68.3026,68.3556,68.2408,68.3026,8842.0
2017-08-10 12:40:00,77.35,77.49,77.35,77.47,13391.0,68.3026,68.4262,68.3026,68.4086,13391.0
2017-08-10 12:50:00,77.47,77.54,77.45,77.54,11944.0,68.4086,68.4704,68.3909,68.4704,11944.0
2017-08-10 13:00:00,77.54,77.56,77.47,77.5,11677.0,68.4704,68.488,68.4086,68.4351,11677.0
2017-08-10 13:10:00,77.49,77.5,77.45,77.45,8447.0,68.4262,68.4351,68.3909,68.3909,8447.0
2017-08-10 13:20:00,77.47,77.5,77.44,77.46,10174.0,68.4086,68.4351,68.3821,68.3997,10174.0
2017-08-10 13:30:00,77.47,77.51,77.43,77.51,9359.0,68.4086,68.4439,68.3733,68.4439,9359.0
2017-08-10 13:40:00,77.52,77.52,77.4,77.44,10659.0,68.4527,68.4527,68.3468,68.3821,10659.0
2017-08-10 13:50:00,77.45,77.45,77.37,77.39,15991.0,68.3909,68.3909,68.3203,68.3379,15991.0
2017-08-10 14:00:00,77.41,77.42,77.34,77.38,17301.0,68.3556,68.3644,68.2938,68.3291,17301.0
2017-08-10 14:10:00,77.39,77.53,77.39,77.53,15780.0,68.3379,68.4616,68.3379,68.4616,15780.0
2017-08-10 14:20:00,77.53,77.55,77.47,77.53,23959.0,68.4616,68.4792,68.4086,68.4616,23959.0
2017-08-10 14:30:00,77.54,77.64,77.51,77.52,22193.0,68.4704,68.5587,68.4439,68.4527,22193.0
2017-08-10 14:40:00,77.52,77.58,77.49,77.58,14659.0,68.4527,68.5057,68.4262,68.5057,14659.0
2017-08-10 14:50:00,77.58,77.58,77.42,77.44,35883.0,68.5057,68.5057,68.3644,68.3821,35883.0
2017-08-10 15:00:00,77.44,77.46,77.39,77.43,22605.0,68.3821,68.3997,68.3379,68.3733,22605.0
2017-08-10 15:10:00,77.42,77.42,77.29,77.31,26978.0,68.3644,68.3644,68.2496,68.2673,26978.0
2017-08-10 15:20:00,77.32,77.33,77.23,77.27,21587.0,68.2761,68.285,68.1966,68.232,21587.0
2017-08-10 15:30:00,77.29,77.31,77.16,77.2,35758.0,68.2496,68.2673,68.1348,68.1702,35758.0
2017-08-10 15:40:00,77.2,77.23,77.07,77.09,50145.0,68.1702,68.1966,68.0554,68.073,50145.0
2017-08-10 15:50:00,77.08,77.16,77.06,77.1,159622.0,68.0642,68.1348,68.0465,68.0819,159622.0
2017-08-11 09:30:00,77.21,77.53,76.96,77.25,52600.0,68.179,68.4616,67.9582,68.2143,52600.0
2017-08-11 09:40:00,77.27,77.35,77.2,77.28,16784.0,68.232,68.3026,68.1702,68.2408,16784.0
2017-08-11 09:50:00,77.29,77.3,77.16,77.29,11837.0,68.2496,68.2585,68.1348,68.2496,11837.0
2017-08-11 10:00:00,77.3,77.38,77.29,77.35,20205.0,68.2585,68.3291,68.2496,68.3026,20205.0
2017-08-11 10:10:00,77.35,77.45,77.35,77.45,16424.0,68.3026,68.3909,68.3026,68.3909,16424.0
2017-08-11 10:20:00,77.45,77.45,77.36,77.36,19751.0,68.3909,68.3909,68.3114,68.3114,19751.0
2017-08-11 10:30:00,77.37,77.41,77.34,77.38,19987.0,68.3203,68.3556,68.2938,68.3291,19987.0
2017-08-11 10:40:00,77.37,77.51,77.37,77.43,15281.0,68.3203,68.4439,68.3203,68.3733,15281.0
2017-08-11 10:50:00,77.42,77.43,77.28,77.3,20296.0,68.3644,68.3733,68.2408,68.2585,20296.0
2017-08-11 11:00:00,77.29,77.34,77.26,77.33,13923.0,68.2496,68.2938,68.2231,68.285,13923.0
2017-08-11 11:10:00,77.33,77.33,77.26,77.27,8261.0,68.285,68.285,68.2231,68.232,8261.0
2017-08-11 11:20:00,77.26,77.26,77.17,77.22,11565.0,68.2231,68.2231,68.1437,68.1878,11565.0
2017-08-11 11:30:00,77.21,77.3,77.18,77.27,9281.0,68.179,68.2585,68.1525,68.232,9281.0
2017-08-11 11:40:00,77.25,77.3,77.21,77.29,8615.0,68.2143,68.2585,68.179,68.2496,8615.0
2017-08-11 11:50:00,77.29,77.31,77.26,77.3,12468.0,68.2496,68.2673,68.2231,68.2585,12468.0
2017-08-11 12:00:00,77.3,77.3,77.24,77.26,8839.0,68.2585,68.2585,68.2055,68.2231,8839.0
2017-08-11 12:10:00,77.26,77.33,77.26,77.29,12705.0,68.2231,68.285,68.2231,68.2496,12705.0
2017-08-11 12:20:00,77.29,77.29,77.22,77.22,9550.0,68.2496,68.2496,68.1878,68.1878,9550.0
2017-08-11 12:30:00,77.22,77.25,77.2,77.25,5790.0,68.1878,68.2143,68.1702,68.2143,5790.0
2017-08-11 12:40:00,77.25,77.27,77.23,77.23,5120.0,68.2143,68.232,68.1966,68.1966,5120.0
2017-08-11 12:50:00,77.24,77.25,77.22,77.22,8337.0,68.2055,68.2143,68.1878,68.1878,8337.0
2017-08-11 13:00:00,77.22,77.23,77.14,77.18,12136.0,68.1878,68.1966,68.1172,68.1525,12136.0
2017-08-11 13:10:00,77.17,77.19,77.15,77.16,9844.0,68.1437,68.1613,68.126,68.1348,9844.0
2017-08-11 13:20:00,77.15,77.15,77.11,77.15,9005.0,68.126,68.126,68.0907,68.126,9005.0
2017-08-11 13:30:00,77.13,77.18,77.13,77.16,8411.0,68.1083,68.1525,68.1083,68.1348,8411.0
2017-08-11 13:40:00,77.17,77.17,77.12,77.17,11459.0,68.1437,68.1437,68.0995,68.1437,11459.0
2017-08-11 13:50:00,77.17,77.21,77.17,77.18,9422.0,68.1437,68.179,68.1437,68.1525,9422.0
2017-08-11 14:00:00,77.17,77.21,77.14,77.21,7884.0,68.1437,68.179,68.1172,68.179,7884.0
2017-08-11 14:10:00,77.2,77.29,77.2,77.28,17273.0,68.1702,68.2496,68.1702,68.2408,17273.0
2017-08-11 14:20:00,77.28,77.3,77.26,77.26,9668.0,68.2408,68.2585,68.2231,68.2231,9668.0
2017-08-11 14:30:00,77.25,77.25,77.09,77.13,15418.0,68.2143,68.2143,68.073,68.1083,15418.0
2017-08-11 14:40:00,77.14,77.15,77.09,77.09,11842.0,68.1172,68.126,68.073,68.073,11842.0
2017-08-11 14:50:00,77.1,77.16,77.09,77.1,13769.0,68.0819,68.1348,68.073,68.0819,13769.0
2017-08-11 15:00:00,77.11,77.12,77.09,77.09,11196.0,68.0907,68.0995,68.073,68.073,11196.0
2017-08-11 15:10:00,77.09,77.13,77.03,77.03,14651.0,68.073,68.1083,68.02,68.02,14651.0
2017-08-11 15:20:00,77.04,77.09,77.02,77.06,9043.0,68.0289,68.073,68.0112,68.0465,9043.0
2017-08-11 15:30:00,77.07,77.11,77.02,77.09,28343.0,68.0554,68.0907,68.0112,68.073,28343.0
2017-08-11 15:40:00,77.11,77.13,77.05,77.12,30903.0,68.0907,68.1083,68.0377,68.0995,30903.0
2017-08-11 15:50:00,77.12,77.14,77.01,77.02,95776.0,68.0995,68.1172,68.0024,68.0112,95776.0
2017-08-14 09:30:00,77.42,77.69,77.42,77.67,27112.0,68.3644,68.6028,68.3644,68.5852,27112.0
2017-08-14 09:40:00,77.66,77.74,77.63,77.63,12875.0,68.5764,68.647,68.5499,68.5499,12875.0
2017-08-14 09:50:00,77.63,77.65,77.55,77.6,14549.0,68.5499,68.5675,68.4792,68.5234,14549.0
2017-08-14 10:00:00,77.59,77.69,77.59,77.65,17133.0,68.5145,68.6028,68.5145,68.5675,17133.0
2017-08-14 10:10:00,77.63,77.68,77.63,77.67,11840.0,68.5499,68.594,68.5499,68.5852,11840.0
2017-08-14 10:20:00,77.66,77.7,77.65,77.68,13105.0,68.5764,68.6117,68.5675,68.594,13105.0
2017-08-14 10:30:00,77.69,77.77,77.69,77.75,14228.0,68.6028,68.6735,68.6028,68.6558,14228.0
2017-08-14 10:40:00,77.76,77.85,77.75,77.84,11864.0,68.6647,68.7441,68.6558,68.7353,11864.0
2017-08-14 10:50:00,77.84,77.87,77.83,77.85,4964.0,68.7353,68.7618,68.7265,68.7441,4964.0
2017-08-14 11:00:00,77.84,77.86,77.83,77.86,9931.0,68.7353,68.753,68.7265,68.753,9931.0
2017-08-14 11:10:00,77.87,77.87,77.76,77.76,8892.0,68.7618,68.7618,68.6647,68.6647,8892.0
2017-08-14 11:20:00,77.77,77.88,77.74,77.88,20463.0,68.6735,68.7706,68.647,68.7706,20463.0
2017-08-14 11:30:00,77.89,77.9,77.78,77.78,11972.0,68.7794,68.7883,68.6823,68.6823,11972.0
2017-08-14 11:40:00,77.79,77.88,77.74,77.86,14123.0,68.6911,68.7706,68.647,68.753,14123.0
2017-08-14 11:50:00,77.85,77.87,77.83,77.85,8615.0,68.7441,68.7618,68.7265,68.7441,8615.0
2017-08-14 12:00:00,77.87,77.87,77.78,77.78,9459.0,68.7618,68.7618,68.6823,68.6823,9459.0
2017-08-14 12:10:00,77.78,77.81,77.77,77.8,7217.0,68.6823,68.7088,68.6735,68.7,7217.0
2017-08-14 12:20:00,77.8,77.8,77.76,77.76,9391.0,68.7,68.7,68.6647,68.6647,9391.0
2017-08-14 12:30:00,77.76,77.78,77.7,77.73,9875.0,68.6647,68.6823,68.6117,68.6382,9875.0
2017-08-14 12:40:00,77.74,77.8,77.73,77.8,6732.0,68.647,68.7,68.6382,68.7,6732.0
2017-08-14 12:50:00,77.8,77.8,77.71,77.71,7154.0,68.7,68.7,68.6205,68.6205,7154.0
2017-08-14 13:00:00,77.69,77.69,77.65,77.68,10921.0,68.6028,68.6028,68.5675,68.594,10921.0
2017-08-14 13:10:00,77.68,77.7,77.65,77.69,6909.0,68.594,68.6117,68.5675,68.6028,6909.0
2017-08-14 13:20:00,77.69,77.72,77.69,77.71,7971.0,68.6028,68.6293,68.6028,68.6205,7971.0
2017-08-14 13:30:00,77.7,77.74,77.69,77.74,3322.0,68.6117,68.647,68.6028,68.647,3322.0
2017-08-14 13:40:00,77.74,77.76,77.7,77.7,6556.0,68.647,68.6647,68.6117,68.6117,6556.0
2017-08-14 13:50:00,77.71,77.77,77.7,77.77,7855.0,68.6205,68.6735,68.6117,68.6735,7855.0
2017-08-14 14:00:00,77.77,77.78,77.74,77.74,9768.0,68.6735,68.6823,68.647,68.647,9768.0
2017-08-14 14:10:00,77.74,77.74,77.69,77.72,20586.0,68.647,68.647,68.6028,68.6293,20586.0
2017-08-14 14:20:00,77.73,77.8,77.73,77.79,10884.0,68.6382,68.7,68.6382,68.6911,10884.0
2017-08-14 14:30:00,77.79,77.82,77.79,77.81,10193.0,68.6911,68.7176,68.6911,68.7088,10193.0
2017-08-14 14:40:00,77.8,77.81,77.73,77.73,8245.0,68.7,68.7088,68.6382,68.6382,8245.0
2017-08-14 14:50:00,77.72,77.75,77.68,77.74,9941.0,68.6293,68.6558,68.594,68.647,9941.0
2017-08-14 15:00:00,77.73,77.8,77.71,77.74,54955.0,68.6382,68.7,68.6205,68.647,54955.0
2017-08-14 15:10:00,77.75,77.82,77.73,77.82,21120.0,68.6558,68.7176,68.6382,68.7176,21120.0
2017-08-14 15:20:00,77.81,77.89,77.81,77.88,24589.0,68.7088,68.7794,68.7088,68.7706,24589.0
2017-08-14 15:30:00,77.87,77.88,77.75,77.75,12593.0,68.7618,68.7706,68.6558,68.6558,12593.0
2017-08-14 15:40:00,77.74,77.79,77.7,77.77,42259.0,68.647,68.6911,68.6117,68.6735,42259.0
2017-08-14 15:50:00,77.76,77.82,77.72,77.74,73499.0,68.6647,68.7176,68.6293,68.647,73499.0
2017-08-15 09:30:00,77.98,78.12,77.98,78.03,31143.0,68.8589,68.9825,68.8589,68.9031,31143.0
2017-08-15 09:40:00,78.05,78.3,78.05,78.24,28882.0,68.9207,69.1415,68.9207,69.0885,28882.0
2017-08-15 09:50:00,78.27,78.28,78.04,78.04,14821.0,69.115,69.1238,68.9119,68.9119,14821.0
2017-08-15 10:00:00,78.04,78.13,78.01,78.06,18942.0,68.9119,68.9914,68.8854,68.9296,18942.0
2017-08-15 10:10:00,78.03,78.06,77.93,78.01,9296.0,68.9031,68.9296,68.8148,68.8854,9296.0
2017-08-15 10:20:00,78.01,78.01,77.95,77.97,7250.0,68.8854,68.8854,68.8324,68.8501,7250.0
2017-08-15 10:30:00,77.96,77.99,77.89,77.99,16698.0,68.8413,68.8678,68.7794,68.8678,16698.0
2017-08-15 10:40:00,77.98,78.0,77.93,77.95,8865.0,68.8589,68.8766,68.8148,68.8324,8865.0
2017-08-15 10:50:00,77.96,77.98,77.88,77.96,7919.0,68.8413,68.8589,68.7706,68.8413,7919.0
2017-08-15 11:00:00,77.94,77.97,77.89,77.96,19646.0,68.8236,68.8501,68.7794,68.8413,19646.0
2017-08-15 11:10:00,77.96,77.98,77.95,77.96,7610.0,68.8413,68.8589,68.8324,68.8413,7610.0
2017-08-15 11:20:00,77.97,78.03,77.96,78.03,15232.0,68.8501,68.9031,68.8413,68.9031,15232.0
2017-08-15 11:30:00,78.03,78.1,78.0,78.08,21648.0,68.9031,68.9649,68.8766,68.9472,21648.0
2017-08-15 11:40:00,78.08,78.17,78.07,78.14,36911.0,68.9472,69.0267,68.9384,69.0002,36911.0
2017-08-15 11:50:00,78.13,78.17,78.05,78.05,17505.0,68.9914,69.0267,68.9207,68.9207,17505.0
2017-08-15 12:00:00,78.05,78.11,78.05,78.09,33656.0,68.9207,68.9737,68.9207,68.9561,33656.0
2017-08-15 12:10:00,78.06,78.07,78.03,78.06,12922.0,68.9296,68.9384,68.9031,68.9296,12922.0
2017-08-15 12:20:00,78.06,78.1,78.06,78.09,10887.0,68.9296,68.9649,68.9296,68.9561,10887.0
2017-08-15 12:30:00,78.08,78.08,78.03,78.05,14851.0,68.9472,68.9472,68.9031,68.9207,14851.0
2017-08-15 12:40:00,78.05,78.09,78.03,78.09,6604.0,68.9207,68.9561,68.9031,68.9561,6604.0
2017-08-15 12:50:00,78.09,78.1,78.06,78.06,13937.0,68.9561,68.9649,68.9296,68.9296,13937.0
2017-08-15 13:00:00,78.06,78.1,78.03,78.06,47825.0,68.9296,68.9649,68.9031,68.9296,47825.0
2017-08-15 13:10:00,78.07,78.09,78.03,78.04,7014.0,68.9384,68.9561,68.9031,68.9119,7014.0
2017-08-15 13:20:00,78.04,78.09,78.03,78.05,21421.0,68.9119,68.9561,68.9031,68.9207,21421.0
2017-08-15 13:30:00,78.04,78.06,78.0,78.0,32530.0,68.9119,68.9296,68.8766,68.8766,32530.0
2017-08-15 13:40:00,78.0,78.01,77.86,77.87,100840.0,68.8766,68.8854,68.753,68.7618,100840.0
2017-08-15 13:50:00,77.88,78.05,77.87,78.03,27584.0,68.7706,68.9207,68.7618,68.9031,27584.0
2017-08-15 14:00:00,78.02,78.14,78.02,78.13,18064.0,68.8942,69.0002,68.8942,68.9914,18064.0
2017-08-15 14:10:00,78.11,78.22,78.1,78.18,41128.0,68.9737,69.0708,68.9649,69.0355,41128.0
2017-08-15 14:20:00,78.19,78.2,78.17,78.19,14953.0,69.0444,69.0532,69.0267,69.0444,14953.0
2017-08-15 14:30:00,78.19,78.25,78.19,78.22,24768.0,69.0444,69.0973,69.0444,69.0708,24768.0
2017-08-15 14:40:00,78.22,78.22,78.17,78.21,28362.0,69.0708,69.0708,69.0267,69.062,28362.0
2017-08-15 14:50:00,78.21,78.39,78.19,78.34,32860.0,69.062,69.221,69.0444,69.1768,32860.0
2017-08-15 15:00:00,78.3,78.3,78.23,78.25,19046.0,69.1415,69.1415,69.0797,69.0973,19046.0
2017-08-15 15:10:00,78.25,78.26,78.17,78.18,25851.0,69.0973,69.1062,69.0267,69.0355,25851.0
2017-08-15 15:20:00,78.18,78.32,78.18,78.28,77235.0,69.0355,69.1592,69.0355,69.1238,77235.0
2017-08-15 15:30:00,78.28,78.28,78.19,78.22,29610.0,69.1238,69.1238,69.0444,69.0708,29610.0
2017-08-15 15:40:00,78.22,78.24,78.19,78.2,32184.0,69.0708,69.0885,69.0444,69.0532,32184.0
2017-08-15 15:50:00,78.19,78.22,78.08,78.11,112894.0,69.0444,69.0708,68.9472,68.9737,112894.0
2017-08-16 09:30:00,78.3,78.57,78.24,78.26,32595.0,69.1415,69.3799,69.0885,69.1062,32595.0
2017-08-16 09:40:00,78.28,78.29,78.17,78.2,27934.0,69.1238,69.1327,69.0267,69.0532,27934.0
2017-08-16 09:50:00,78.2,78.29,78.2,78.24,31274.0,69.0532,69.1327,69.0532,69.0885,31274.0
2017-08-16 10:00:00,78.24,78.3,78.22,78.27,21860.0,69.0885,69.1415,69.0708,69.115,21860.0
2017-08-16 10:10:00,78.26,78.26,78.14,78.14,22095.0,69.1062,69.1062,69.0002,69.0002,22095.0
2017-08-16 10:20:00,78.16,78.19,78.13,78.16,19730.0,69.0179,69.0444,68.9914,69.0179,19730.0
2017-08-16 10:30:00,78.16,78.23,78.14,78.23,17712.0,69.0179,69.0797,69.0002,69.0797,17712.0
2017-08-16 10:40:00,78.23,78.28,78.21,78.26,51364.0,69.0797,69.1238,69.062,69.1062,51364.0
2017-08-16 10:50:00,78.25,78.32,78.25,78.32,25735.0,69.0973,69.1592,69.0973,69.1592,25735.0
2017-08-16 11:00:00,78.32,78.38,78.2,78.2,18305.0,69.1592,69.2121,69.0532,69.0532,18305.0
2017-08-16 11:10:00,78.2,78.2,78.12,78.16,28362.0,69.0532,69.0532,68.9825,69.0179,28362.0
2017-08-16 11:20:00,78.16,78.16,78.0,78.03,17195.0,69.0179,69.0179,68.8766,68.9031,17195.0
2017-08-16 11:30:00,78.03,78.09,78.03,78.08,15166.0,68.9031,68.9561,68.9031,68.9472,15166.0
2017-08-16 11:40:00,78.07,78.17,78.05,78.16,16094.0,68.9384,69.0267,68.9207,69.0179,16094.0
2017-08-16 11:50:00,78.15,78.2,78.15,78.17,25437.0,69.009,69.0532,69.009,69.0267,25437.0
2017-08-16 12:00:00,78.17,78.23,78.16,78.17,11920.0,69.0267,69.0797,69.0179,69.0267,11920.0
2017-08-16 12:10:00,78.18,78.2,78.17,78.2,13648.0,69.0355,69.0532,69.0267,69.0532,13648.0
2017-08-16 12:20:00,78.2,78.2,78.16,78.17,11765.0,69.0532,69.0532,69.0179,69.0267,11765.0
2017-08-16 12:30:00,78.18,78.23,78.18,78.22,13304.0,69.0355,69.0797,69.0355,69.0708,13304.0
2017-08-16 12:40:00,78.22,78.23,78.16,78.2,92496.0,69.0708,69.0797,69.0179,69.0532,92496.0
2017-08-16 12:50:00,78.19,78.2,78.1,78.16,20242.0,69.0444,69.0532,68.9649,69.0179,20242.0
2017-08-16 13:00:00,78.16,78.21,78.15,78.2,9954.0,69.0179,69.062,69.009,69.0532,9954.0
2017-08-16 13:10:00,78.2,78.21,78.12,78.16,14078.0,69.0532,69.062,68.9825,69.0179,14078.0
2017-08-16 13:20:00,78.15,78.19,78.11,78.18,10675.0,69.009,69.0444,68.9737,69.0355,10675.0
2017-08-16 13:30:00,78.18,78.23,78.12,78.22,29077.0,69.0355,69.0797,68.9825,69.0708,29077.0
2017-08-16 13:40:00,78.21,78.24,78.19,78.19,16515.0,69.062,69.0885,69.0444,69.0444,16515.0
2017-08-16 13:50:00,78.19,78.26,78.17,78.19,16107.0,69.0444,69.1062,69.0267,69.0444,16107.0
2017-08-16 14:00:00,78.19,78.29,78.13,78.27,26537.0,69.0444,69.1327,68.9914,69.115,26537.0
2017-08-16 14:10:00,78.27,78.29,78.2,78.23,21907.0,69.115,69.1327,69.0532,69.0797,21907.0
2017-08-16 14:20:00,78.22,78.22,78.14,78.19,22737.0,69.0708,69.0708,69.0002,69.0444,22737.0
2017-08-16 14:30:00,78.19,78.28,78.14,78.27,30480.0,69.0444,69.1238,69.0002,69.115,30480.0
2017-08-16 14:40:00,78.27,78.29,78.18,78.23,20495.0,69.115,69.1327,69.0355,69.0797,20495.0
2017-08-16 14:50:00,78.23,78.34,78.2,78.31,22525.0,69.0797,69.1768,69.0532,69.1503,22525.0
2017-08-16 15:00:00,78.32,78.33,78.25,78.26,25432.0,69.1592,69.168,69.0973,69.1062,25432.0
2017-08-16 15:10:00,78.25,78.27,78.22,78.23,27031.0,69.0973,69.115,69.0708,69.0797,27031.0
2017-08-16 15:20:00,78.23,78.27,78.23,78.25,21968.0,69.0797,69.115,69.0797,69.0973,21968.0
2017-08-16 15:30:00,78.26,78.28,78.15,78.16,54327.0,69.1062,69.1238,69.009,69.0179,54327.0
2017-08-16 15:40:00,78.17,78.19,78.12,78.15,48631.0,69.0267,69.0444,68.9825,69.009,48631.0
2017-08-16 15:50:00,78.16,78.19,78.13,78.17,181978.0,69.0179,69.0444,68.9914,69.0267,181978.0
2017-08-17 09:30:00,78.15,78.62,78.15,78.5,44070.0,69.009,69.4241,69.009,69.3181,44070.0
2017-08-17 09:40:00,78.52,78.55,78.32,78.39,20477.0,69.3358,69.3623,69.1592,69.221,20477.0
2017-08-17 09:50:00,78.4,78.4,78.05,78.05,18738.0,69.2298,69.2298,68.9207,68.9207,18738.0
2017-08-17 10:00:00,77.98,78.15,77.98,78.11,31352.0,68.8589,69.009,68.8589,68.9737,31352.0
2017-08-17 10:10:00,78.08,78.09,77.89,77.98,26077.0,68.9472,68.9561,68.7794,68.8589,26077.0
2017-08-17 10:20:00,77.98,78.09,77.93,78.0,74370.0,68.8589,68.9561,68.8148,68.8766,74370.0
2017-08-17 10:30:00,78.0,78.07,77.98,77.99,20783.0,68.8766,68.9384,68.8589,68.8678,20783.0
2017-08-17 10:40:00,77.99,78.03,77.95,78.01,19842.0,68.8678,68.9031,68.8324,68.8854,19842.0
2017-08-17 10:50:00,77.97,78.03,77.88,77.97,19775.0,68.8501,68.9031,68.7706,68.8501,19775.0
2017-08-17 11:00:00,77.97,78.14,77.96,78.1,15961.0,68.8501,69.0002,68.8413,68.9649,15961.0
2017-08-17 11:10:00,78.09,78.16,78.06,78.15,62423.0,68.9561,69.0179,68.9296,69.009,62423.0
2017-08-17 11:20:00,78.15,78.18,78.07,78.1,23491.0,69.009,69.0355,68.9384,68.9649,23491.0
2017-08-17 11:30:00,78.1,78.12,77.93,77.94,34663.0,68.9649,68.9825,68.8148,68.8236,34663.0
2017-08-17 11:40:00,77.94,77.96,77.81,77.86,13550.0,68.8236,68.8413,68.7088,68.753,13550.0
2017-08-17 11:50:00,77.84,77.91,77.82,77.82,25454.0,68.7353,68.7971,68.7176,68.7176,25454.0
2017-08-17 12:00:00,77.81,77.88,77.78,77.79,15072.0,68.7088,68.7706,68.6823,68.6911,15072.0
2017-08-17 12:10:00,77.75,77.8,77.69,77.72,51212.0,68.6558,68.7,68.6028,68.6293,51212.0
2017-08-17 12:20:00,77.72,77.79,77.69,77.69,11540.0,68.6293,68.6911,68.6028,68.6028,11540.0
2017-08-17 12:30:00,77.72,77.76,77.68,77.73,21251.0,68.6293,68.6647,68.594,68.6382,21251.0
2017-08-17 12:40:00,77.74,77.74,77.69,77.7,20087.0,68.647,68.647,68.6028,68.6117,20087.0
2017-08-17 12:50:00,77.7,77.73,77.66,77.7,31495.0,68.6117,68.6382,68.5764,68.6117,31495.0
2017-08-17 13:00:00,77.69,77.7,77.59,77.68,15113.0,68.6028,68.6117,68.5145,68.594,15113.0
2017-08-17 13:10:00,77.69,77.69,77.62,77.67,19945.0,68.6028,68.6028,68.541,68.5852,19945.0
2017-08-17 13:20:00,77.65,77.66,77.59,77.61,14515.0,68.5675,68.5764,68.5145,68.5322,14515.0
2017-08-17 13:30:00,77.6,77.69,77.6,77.64,14077.0,68.5234,68.6028,68.5234,68.5587,14077.0
2017-08-17 13:40:00,77.65,77.66,77.53,77.54,17527.0,68.5675,68.5764,68.4616,68.4704,17527.0
2017-08-17 13:50:00,77.54,77.6,77.53,77.6,14491.0,68.4704,68.5234,68.4616,68.5234,14491.0
2017-08-17 14:00:00,77.6,77.61,77.48,77.55,15764.0,68.5234,68.5322,68.4174,68.4792,15764.0
2017-08-17 14:10:00,77.55,77.57,77.51,77.55,37876.0,68.4792,68.4969,68.4439,68.4792,37876.0
2017-08-17 14:20:00,77.54,77.7,77.54,77.68,24100.0,68.4704,68.6117,68.4704,68.594,24100.0
2017-08-17 14:30:00,77.69,77.69,77.56,77.56,18300.0,68.6028,68.6028,68.488,68.488,18300.0
2017-08-17 14:40:00,77.56,77.6,77.5,77.56,16028.0,68.488,68.5234,68.4351,68.488,16028.0
2017-08-17 14:50:00,77.57,77.66,77.53,77.65,21943.0,68.4969,68.5764,68.4616,68.5675,21943.0
2017-08-17 15:00:00,77.65,77.66,77.55,77.59,18613.0,68.5675,68.5764,68.4792,68.5145,18613.0
2017-08-17 15:10:00,77.59,77.6,77.5,77.57,46449.0,68.5145,68.5234,68.4351,68.4969,46449.0
2017-08-17 15:20:00,77.57,77.6,77.44,77.5,35645.0,68.4969,68.5234,68.3821,68.4351,35645.0
2017-08-17 15:30:00,77.49,77.57,77.45,77.48,58797.0,68.4262,68.4969,68.3909,68.4174,58797.0
2017-08-17 15:40:00,77.46,77.48,77.36,77.41,98852.0,68.3997,68.4174,68.3114,68.3556,98852.0
2017-08-17 15:50:00,77.4,77.41,77.21,77.22,202677.0,68.3468,68.3556,68.179,68.1878,202677.0
2017-08-18 09:30:00,77.21,77.21,76.89,76.91,137532.0,68.179,68.179,67.8964,67.9141,137532.0
2017-08-18 09:40:00,76.89,77.13,76.88,77.0,19733.0,67.8964,68.1083,67.8876,67.9935,19733.0
2017-08-18 09:50:00,76.99,77.11,76.99,77.08,18607.0,67.9847,68.0907,67.9847,68.0642,18607.0
2017-08-18 10:00:00,77.08,77.2,77.08,77.19,16399.0,68.0642,68.1702,68.0642,68.1613,16399.0
2017-08-18 10:10:00,77.17,77.23,77.11,77.13,24033.0,68.1437,68.1966,68.0907,68.1083,24033.0
2017-08-18 10:20:00,77.13,77.18,77.03,77.09,16871.0,68.1083,68.1525,68.02,68.073,16871.0
2017-08-18 10:30:00,77.07,77.16,77.0,77.13,21700.0,68.0554,68.1348,67.9935,68.1083,21700.0
2017-08-18 10:40:00,77.14,77.19,77.11,77.19,14888.0,68.1172,68.1613,68.0907,68.1613,14888.0
2017-08-18 10:50:00,77.18,77.18,77.09,77.15,36488.0,68.1525,68.1525,68.073,68.126,36488.0
2017-08-18 11:00:00,77.13,77.15,77.04,77.1,34537.0,68.1083,68.126,68.0289,68.0819,34537.0
2017-08-18 11:10:00,77.1,77.22,77.07,77.2,20958.0,68.0819,68.1878,68.0554,68.1702,20958.0
2017-08-18 11:20:00,77.21,77.35,77.19,77.33,14075.0,68.179,68.3026,68.1613,68.285,14075.0
2017-08-18 11:30:00,77.34,77.46,77.33,77.46,26952.0,68.2938,68.3997,68.285,68.3997,26952.0
2017-08-18 11:40:00,77.47,77.47,77.38,77.46,14423.0,68.4086,68.4086,68.3291,68.3997,14423.0
2017-08-18 11:50:00,77.45,77.53,77.41,77.46,12271.0,68.3909,68.4616,68.3556,68.3997,12271.0
2017-08-18 12:00:00,77.45,77.48,77.28,77.29,70776.0,68.3909,68.4174,68.2408,68.2496,70776.0
2017-08-18 12:10:00,77.28,77.38,77.27,77.36,16109.0,68.2408,68.3291,68.232,68.3114,16109.0
2017-08-18 12:20:00,77.37,77.47,77.33,77.46,11763.0,68.3203,68.4086,68.285,68.3997,11763.0
2017-08-18 12:30:00,77.47,77.52,77.41,77.48,39352.0,68.4086,68.4527,68.3556,68.4174,39352.0
2017-08-18 12:40:00,77.5,77.72,77.5,77.65,24835.0,68.4351,68.6293,68.4351,68.5675,24835.0
2017-08-18 12:50:00,77.64,77.67,77.59,77.65,11316.0,68.5587,68.5852,68.5145,68.5675,11316.0
2017-08-18 13:00:00,77.65,77.79,77.58,77.77,54022.0,68.5675,68.6911,68.5057,68.6735,54022.0
2017-08-18 13:10:00,77.77,77.88,77.75,77.79,28514.0,68.6735,68.7706,68.6558,68.6911,28514.0
2017-08-18 13:20:00,77.79,77.79,77.71,77.74,9101.0,68.6911,68.6911,68.6205,68.647,9101.0
2017-08-18 13:30:00,77.74,77.74,77.64,77.68,20232.0,68.647,68.647,68.5587,68.594,20232.0
2017-08-18 13:40:00,77.67,77.71,77.63,77.69,13190.0,68.5852,68.6205,68.5499,68.6028,13190.0
2017-08-18 13:50:00,77.68,77.7,77.63,77.65,23159.0,68.594,68.6117,68.5499,68.5675,23159.0
2017-08-18 14:00:00,77.65,77.69,77.6,77.63,22814.0,68.5675,68.6028,68.5234,68.5499,22814.0
2017-08-18 14:10:00,77.63,77.64,77.55,77.6,24051.0,68.5499,68.5587,68.4792,68.5234,24051.0
2017-08-18 14:20:00,77.61,77.63,77.57,77.61,33887.0,68.5322,68.5499,68.4969,68.5322,33887.0
2017-08-18 14:30:00,77.61,77.7,77.56,77.59,75927.0,68.5322,68.6117,68.488,68.5145,75927.0
2017-08-18 14:40:00,77.59,77.6,77.46,77.49,20302.0,68.5145,68.5234,68.3997,68.4262,20302.0
2017-08-18 14:50:00,77.5,77.57,77.45,77.47,17405.0,68.4351,68.4969,68.3909,68.4086,17405.0
2017-08-18 15:00:00,77.48,77.58,77.47,77.55,31156.0,68.4174,68.5057,68.4086,68.4792,31156.0
2017-08-18 15:10:00,77.55,77.58,77.45,77.46,36329.0,68.4792,68.5057,68.3909,68.3997,36329.0
2017-08-18 15:20:00,77.45,77.49,77.42,77.42,29214.0,68.3909,68.4262,68.3644,68.3644,29214.0
2017-08-18 15:30:00,77.43,77.53,77.4,77.48,31572.0,68.3733,68.4616,68.3468,68.4174,31572.0
2017-08-18 15:40:00,77.48,77.49,77.43,77.45,45231.0,68.4174,68.4262,68.3733,68.3909,45231.0
2017-08-18 15:50:00,77.44,77.45,77.32,77.34,139354.0,68.3821,68.3909,68.2761,68.2938,139354.0
2017-08-21 09:30:00,77.31,77.51,77.15,77.28,17203.0,68.2673,68.4439,68.126,68.2408,17203.0
2017-08-21 09:40:00,77.31,77.36,77.06,77.13,15954.0,68.2673,68.3114,68.0465,68.1083,15954.0
2017-08-21 09:50:00,77.12,77.12,77.02,77.06,11818.0,68.0995,68.0995,68.0112,68.0465,11818.0
2017-08-21 10:00:00,77.05,77.13,76.98,77.13,9802.0,68.0377,68.1083,67.9759,68.1083,9802.0
2017-08-21 10:10:00,77.12,77.31,77.07,77.31,13525.0,68.0995,68.2673,68.0554,68.2673,13525.0
2017-08-21 10:20:00,77.32,77.34,77.26,77.33,9232.0,68.2761,68.2938,68.2231,68.285,9232.0
2017-08-21 10:30:00,77.32,77.33,77.27,77.3,13158.0,68.2761,68.285,68.232,68.2585,13158.0
2017-08-21 10:40:00,77.32,77.38,77.31,77.31,7417.0,68.2761,68.3291,68.2673,68.2673,7417.0
2017-08-21 10:50:00,77.33,77.33,77.23,77.24,27318.0,68.285,68.285,68.1966,68.2055,27318.0
2017-08-21 11:00:00,77.23,77.24,77.19,77.22,9184.0,68.1966,68.2055,68.1613,68.1878,9184.0
2017-08-21 11:10:00,77.22,77.25,77.22,77.24,19536.0,68.1878,68.2143,68.1878,68.2055,19536.0
2017-08-21 11:20:00,77.24,77.26,77.17,77.22,21254.0,68.2055,68.2231,68.1437,68.1878,21254.0
2017-08-21 11:30:00,77.21,77.28,77.2,77.23,15760.0,68.179,68.2408,68.1702,68.1966,15760.0
2017-08-21 11:40:00,77.23,77.31,77.22,77.31,18383.0,68.1966,68.2673,68.1878,68.2673,18383.0
2017-08-21 11:50:00,77.31,77.31,77.24,77.3,11261.0,68.2673,68.2673,68.2055,68.2585,11261.0
2017-08-21 12:00:00,77.31,77.33,77.26,77.27,8273.0,68.2673,68.285,68.2231,68.232,8273.0
2017-08-21 12:10:00,77.28,77.28,77.25,77.26,18723.0,68.2408,68.2408,68.2143,68.2231,18723.0
2017-08-21 12:20:00,77.26,77.43,77.25,77.42,9782.0,68.2231,68.3733,68.2143,68.3644,9782.0
2017-08-21 12:30:00,77.41,77.45,77.35,77.37,13607.0,68.3556,68.3909,68.3026,68.3203,13607.0
2017-08-21 12:40:00,77.37,77.39,77.34,77.39,10399.0,68.3203,68.3379,68.2938,68.3379,10399.0
2017-08-21 12:50:00,77.39,77.4,77.36,77.36,8844.0,68.3379,68.3468,68.3114,68.3114,8844.0
2017-08-21 13:00:00,77.36,77.37,77.28,77.32,23344.0,68.3114,68.3203,68.2408,68.2761,23344.0
2017-08-21 13:10:00,77.33,77.36,77.33,77.36,6301.0,68.285,68.3114,68.285,68.3114,6301.0
2017-08-21 13:20:00,77.36,77.4,77.35,77.37,9874.0,68.3114,68.3468,68.3026,68.3203,9874.0
2017-08-21 13:30:00,77.37,77.38,77.31,77.34,11150.0,68.3203,68.3291,68.2673,68.2938,11150.0
2017-08-21 13:40:00,77.35,77.4,77.35,77.38,7535.0,68.3026,68.3468,68.3026,68.3291,7535.0
2017-08-21 13:50:00,77.38,77.41,77.37,77.4,11409.0,68.3291,68.3556,68.3203,68.3468,11409.0
2017-08-21 14:00:00,77.4,77.47,77.4,77.43,10041.0,68.3468,68.4086,68.3468,68.3733,10041.0
2017-08-21 14:10:00,77.44,77.44,77.37,77.39,13391.0,68.3821,68.3821,68.3203,68.3379,13391.0
2017-08-21 14:20:00,77.39,77.45,77.38,77.45,19649.0,68.3379,68.3909,68.3291,68.3909,19649.0
2017-08-21 14:30:00,77.45,77.48,77.43,77.45,10171.0,68.3909,68.4174,68.3733,68.3909,10171.0
2017-08-21 14:40:00,77.45,77.51,77.42,77.48,13904.0,68.3909,68.4439,68.3644,68.4174,13904.0
2017-08-21 14:50:00,77.48,77.51,77.46,77.46,9628.0,68.4174,68.4439,68.3997,68.3997,9628.0
2017-08-21 15:00:00,77.46,77.48,77.44,77.48,16056.0,68.3997,68.4174,68.3821,68.4174,16056.0
2017-08-21 15:10:00,77.47,77.48,77.42,77.43,14981.0,68.4086,68.4174,68.3644,68.3733,14981.0
2017-08-21 15:20:00,77.43,77.51,77.42,77.5,45346.0,68.3733,68.4439,68.3644,68.4351,45346.0
2017-08-21 15:30:00,77.51,77.55,77.49,77.53,31455.0,68.4439,68.4792,68.4262,68.4616,31455.0
2017-08-21 15:40:00,77.53,77.54,77.47,77.48,74422.0,68.4616,68.4704,68.4086,68.4174,74422.0
2017-08-21 15:50:00,77.48,77.52,77.44,77.47,158575.0,68.4174,68.4527,68.3821,68.4086,158575.0
2017-08-22 09:30:00,77.74,78.11,77.72,77.74,88773.0,68.647,68.9737,68.6293,68.647,88773.0
2017-08-22 09:40:00,77.79,77.82,77.54,77.6,22747.0,68.6911,68.7176,68.4704,68.5234,22747.0
2017-08-22 09:50:00,77.6,77.64,77.54,77.61,12843.0,68.5234,68.5587,68.4704,68.5322,12843.0
2017-08-22 10:00:00,77.63,77.75,77.63,77.73,8675.0,68.5499,68.6558,68.5499,68.6382,8675.0
2017-08-22 10:10:00,77.71,77.77,77.71,77.77,7760.0,68.6205,68.6735,68.6205,68.6735,7760.0
2017-08-22 10:20:00,77.75,77.86,77.75,77.86,8784.0,68.6558,68.753,68.6558,68.753,8784.0
2017-08-22 10:30:00,77.87,77.91,77.84,77.91,2957.0,68.7618,68.7971,68.7353,68.7971,2957.0
2017-08-22 10:40:00,77.9,77.9,77.8,77.83,7045.0,68.7883,68.7883,68.7,68.7265,7045.0
2017-08-22 10:50:00,77.84,77.94,77.84,77.94,5177.0,68.7353,68.8236,68.7353,68.8236,5177.0
2017-08-22 11:00:00,77.94,77.95,77.85,77.88,12381.0,68.8236,68.8324,68.7441,68.7706,12381.0
2017-08-22 11:10:00,77.89,77.9,77.87,77.89,3184.0,68.7794,68.7883,68.7618,68.7794,3184.0
2017-08-22 11:20:00,77.88,77.95,77.86,77.91,10065.0,68.7706,68.8324,68.753,68.7971,10065.0
2017-08-22 11:30:00,77.92,78.02,77.92,78.01,14648.0,68.8059,68.8942,68.8059,68.8854,14648.0
2017-08-22 11:40:00,77.98,78.03,77.97,78.01,12263.0,68.8589,68.9031,68.8501,68.8854,12263.0
2017-08-22 11:50:00,78.02,78.03,77.98,78.0,7341.0,68.8942,68.9031,68.8589,68.8766,7341.0
2017-08-22 12:00:00,77.99,78.01,77.94,77.98,11275.0,68.8678,68.8854,68.8236,68.8589,11275.0
2017-08-22 12:10:00,77.97,77.99,77.96,77.97,4391.0,68.8501,68.8678,68.8413,68.8501,4391.0
2017-08-22 12:20:00,77.97,78.0,77.86,77.86,22638.0,68.8501,68.8766,68.753,68.753,22638.0
2017-08-22 12:30:00,77.86,77.87,77.81,77.81,12405.0,68.753,68.7618,68.7088,68.7088,12405.0
2017-08-22 12:40:00,77.83,77.84,77.78,77.81,12224.0,68.7265,68.7353,68.6823,68.7088,12224.0
2017-08-22 12:50:00,77.82,77.88,77.82,77.87,11367.0,68.7176,68.7706,68.7176,68.7618,11367.0
2017-08-22 13:00:00,77.86,77.96,77.86,77.94,12050.0,68.753,68.8413,68.753,68.8236,12050.0
2017-08-22 13:10:00,77.94,77.95,77.88,77.9,7435.0,68.8236,68.8324,68.7706,68.7883,7435.0
2017-08-22 13:20:00,77.91,77.95,77.88,77.94,11112.0,68.7971,68.8324,68.7706,68.8236,11112.0
2017-08-22 13:30:00,77.95,77.96,77.92,77.94,11229.0,68.8324,68.8413,68.8059,68.8236,11229.0
2017-08-22 13:40:00,77.92,77.94,77.88,77.92,8415.0,68.8059,68.8236,68.7706,68.8059,8415.0
2017-08-22 13:50:00,77.92,77.94,77.91,77.92,13579.0,68.8059,68.8236,68.7971,68.8059,13579.0
2017-08-22 14:00:00,77.92,77.96,77.91,77.96,11291.0,68.8059,68.8413,68.7971,68.8413,11291.0
2017-08-22 14:10:00,77.95,77.98,77.94,77.97,23144.0,68.8324,68.8589,68.8236,68.8501,23144.0
2017-08-22 14:20:00,77.97,78.0,77.93,77.99,15043.0,68.8501,68.8766,68.8148,68.8678,15043.0
2017-08-22 14:30:00,77.99,78.03,77.98,78.0,24584.0,68.8678,68.9031,68.8589,68.8766,24584.0
2017-08-22 14:40:00,78.01,78.01,77.98,77.99,12948.0,68.8854,68.8854,68.8589,68.8678,12948.0
2017-08-22 14:50:00,77.99,78.02,77.96,77.98,16562.0,68.8678,68.8942,68.8413,68.8589,16562.0
2017-08-22 15:00:00,77.98,78.01,77.98,78.01,37390.0,68.8589,68.8854,68.8589,68.8854,37390.0
2017-08-22 15:10:00,78.01,78.06,78.0,78.04,18482.0,68.8854,68.9296,68.8766,68.9119,18482.0
2017-08-22 15:20:00,78.04,78.06,78.02,78.06,13003.0,68.9119,68.9296,68.8942,68.9296,13003.0
2017-08-22 15:30:00,78.06,78.11,78.05,78.09,22915.0,68.9296,68.9737,68.9207,68.9561,22915.0
2017-08-22 15:40:00,78.08,78.19,78.08,78.16,41373.0,68.9472,69.0444,68.9472,69.0179,41373.0
2017-08-22 15:50:00,78.17,78.17,78.09,78.1,94706.0,69.0267,69.0267,68.9561,68.9649,94706.0
2017-08-23 09:30:00,77.8,77.9,77.68,77.68,23150.0,68.7,68.7883,68.594,68.594,23150.0
2017-08-23 09:40:00,77.71,77.77,77.66,77.66,16465.0,68.6205,68.6735,68.5764,68.5764,16465.0
2017-08-23 09:50:00,77.66,77.67,77.57,77.62,16156.0,68.5764,68.5852,68.4969,68.541,16156.0
2017-08-23 10:00:00,77.62,77.67,77.61,77.63,11657.0,68.541,68.5852,68.5322,68.5499,11657.0
2017-08-23 10:10:00,77.66,77.67,77.62,77.67,8455.0,68.5764,68.5852,68.541,68.5852,8455.0
2017-08-23 10:20:00,77.69,77.71,77.65,77.71,9221.0,68.6028,68.6205,68.5675,68.6205,9221.0
2017-08-23 10:30:00,77.71,77.74,77.61,77.67,19076.0,68.6205,68.647,68.5322,68.5852,19076.0
2017-08-23 10:40:00,77.67,77.72,77.67,77.7,12400.0,68.5852,68.6293,68.5852,68.6117,12400.0
2017-08-23 10:50:00,77.69,77.73,77.62,77.62,14165.0,68.6028,68.6382,68.541,68.541,14165.0
2017-08-23 11:00:00,77.63,77.64,77.58,77.58,13374.0,68.5499,68.5587,68.5057,68.5057,13374.0
2017-08-23 11:10:00,77.58,77.59,77.51,77.55,18158.0,68.5057,68.5145,68.4439,68.4792,18158.0
2017-08-23 11:20:00,77.54,77.58,77.54,77.57,9601.0,68.4704,68.5057,68.4704,68.4969,9601.0
2017-08-23 11:30:00,77.57,77.58,77.53,77.57,16164.0,68.4969,68.5057,68.4616,68.4969,16164.0
2017-08-23 11:40:00,77.57,77.62,77.57,77.61,9980.0,68.4969,68.541,68.4969,68.5322,9980.0
2017-08-23 11:50:00,77.62,77.65,77.57,77.57,11809.0,68.541,68.5675,68.4969,68.4969,11809.0
2017-08-23 12:00:00,77.59,77.62,77.57,77.61,13637.0,68.5145,68.541,68.4969,68.5322,13637.0
2017-08-23 12:10:00,77.6,77.6,77.56,77.57,7761.0,68.5234,68.5234,68.488,68.4969,7761.0
2017-08-23 12:20:00,77.56,77.56,77.47,77.47,18837.0,68.488,68.488,68.4086,68.4086,18837.0
2017-08-23 12:30:00,77.48,77.5,77.46,77.46,12412.0,68.4174,68.4351,68.3997,68.3997,12412.0
2017-08-23 12:40:00,77.46,77.46,77.4,77.4,14841.0,68.3997,68.3997,68.3468,68.3468,14841.0
2017-08-23 12:50:00,77.4,77.48,77.4,77.48,7302.0,68.3468,68.4174,68.3468,68.4174,7302.0
2017-08-23 13:00:00,77.48,77.49,77.43,77.47,11043.0,68.4174,68.4262,68.3733,68.4086,11043.0
2017-08-23 13:10:00,77.46,77.46,77.34,77.34,15150.0,68.3997,68.3997,68.2938,68.2938,15150.0
2017-08-23 13:20:00,77.34,77.35,77.23,77.32,54660.0,68.2938,68.3026,68.1966,68.2761,54660.0
2017-08-23 13:30:00,77.33,77.33,77.25,77.25,8405.0,68.285,68.285,68.2143,68.2143,8405.0
2017-08-23 13:40:00,77.27,77.31,77.25,77.29,14683.0,68.232,68.2673,68.2143,68.2496,14683.0
2017-08-23 13:50:00,77.29,77.29,77.2,77.24,15389.0,68.2496,68.2496,68.1702,68.2055,15389.0
2017-08-23 14:00:00,77.24,77.3,77.23,77.27,24016.0,68.2055,68.2585,68.1966,68.232,24016.0
2017-08-23 14:10:00,77.27,77.32,77.26,77.3,23640.0,68.232,68.2761,68.2231,68.2585,23640.0
2017-08-23 14:20:00,77.3,77.31,77.19,77.2,31736.0,68.2585,68.2673,68.1613,68.1702,31736.0
2017-08-23 14:30:00,77.19,77.25,77.19,77.24,12278.0,68.1613,68.2143,68.1613,68.2055,12278.0
2017-08-23 14:40:00,77.23,77.34,77.23,77.3,40730.0,68.1966,68.2938,68.1966,68.2585,40730.0
2017-08-23 14:50:00,77.3,77.33,77.3,77.31,6727.0,68.2585,68.285,68.2585,68.2673,6727.0
2017-08-23 15:00:00,77.32,77.39,77.31,77.38,27879.0,68.2761,68.3379,68.2673,68.3291,27879.0
2017-08-23 15:10:00,77.37,77.38,77.34,77.36,24381.0,68.3203,68.3291,68.2938,68.3114,24381.0
2017-08-23 15:20:00,77.37,77.42,77.35,77.38,30787.0,68.3203,68.3644,68.3026,68.3291,30787.0
2017-08-23 15:30:00,77.38,77.38,77.25,77.31,36209.0,68.3291,68.3291,68.2143,68.2673,36209.0
2017-08-23 15:40:00,77.3,77.31,77.22,77.26,47476.0,68.2585,68.2673,68.1878,68.2231,47476.0
2017-08-23 15:50:00,77.26,77.26,77.16,77.16,175465.0,68.2231,68.2231,68.1348,68.1348,175465.0
2017-08-24 09:30:00,77.31,77.39,77.07,77.23,20500.0,68.2673,68.3379,68.0554,68.1966,20500.0
2017-08-24 09:40:00,77.21,77.3,77.15,77.16,13438.0,68.179,68.2585,68.126,68.1348,13438.0
2017-08-24 09:50:00,77.12,77.17,77.1,77.12,15957.0,68.0995,68.1437,68.0819,68.0995,15957.0
2017-08-24 10:00:00,77.15,77.17,76.99,77.01,12523.0,68.126,68.1437,67.9847,68.0024,12523.0
2017-08-24 10:10:00,77.05,77.16,77.04,77.12,10336.0,68.0377,68.1348,68.0289,68.0995,10336.0
2017-08-24 10:20:00,77.12,77.17,77.09,77.14,12060.0,68.0995,68.1437,68.073,68.1172,12060.0
2017-08-24 10:30:00,77.14,77.23,77.14,77.23,10653.0,68.1172,68.1966,68.1172,68.1966,10653.0
2017-08-24 10:40:00,77.24,77.34,77.24,77.3,9886.0,68.2055,68.2938,68.2055,68.2585,9886.0
2017-08-24 10:50:00,77.3,77.43,77.27,77.35,11436.0,68.2585,68.3733,68.232,68.3026,11436.0
2017-08-24 11:00:00,77.34,77.36,77.29,77.35,8771.0,68.2938,68.3114,68.2496,68.3026,8771.0
2017-08-24 11:10:00,77.35,77.36,77.15,77.17,15445.0,68.3026,68.3114,68.126,68.1437,15445.0
2017-08-24 11:20:00,77.18,77.26,77.07,77.17,22848.0,68.1525,68.2231,68.0554,68.1437,22848.0
2017-08-24 11:30:00,77.13,77.16,77.04,77.12,13369.0,68.1083,68.1348,68.0289,68.0995,13369.0
2017-08-24 11:40:00,77.12,77.2,77.1,77.19,11909.0,68.0995,68.1702,68.0819,68.1613,11909.0
2017-08-24 11:50:00,77.16,77.23,77.13,77.21,4970.0,68.1348,68.1966,68.1083,68.179,4970.0
2017-08-24 12:00:00,77.23,77.27,77.21,77.25,9930.0,68.1966,68.232,68.179,68.2143,9930.0
2017-08-24 12:10:00,77.26,77.29,77.21,77.24,8584.0,68.2231,68.2496,68.179,68.2055,8584.0
2017-08-24 12:20:00,77.22,77.23,77.19,77.19,3929.0,68.1878,68.1966,68.1613,68.1613,3929.0
2017-08-24 12:30:00,77.2,77.2,77.11,77.13,8095.0,68.1702,68.1702,68.0907,68.1083,8095.0
2017-08-24 12:40:00,77.12,77.17,77.07,77.12,8962.0,68.0995,68.1437,68.0554,68.0995,8962.0
2017-08-24 12:50:00,77.13,77.13,77.1,77.11,3817.0,68.1083,68.1083,68.0819,68.0907,3817.0
2017-08-24 13:00:00,77.1,77.14,77.09,77.11,8781.0,68.0819,68.1172,68.073,68.0907,8781.0
2017-08-24 13:10:00,77.12,77.22,77.1,77.19,17441.0,68.0995,68.1878,68.0819,68.1613,17441.0
2017-08-24 13:20:00,77.19,77.2,77.14,77.15,5580.0,68.1613,68.1702,68.1172,68.126,5580.0
2017-08-24 13:30:00,77.14,77.19,77.13,77.17,9114.0,68.1172,68.1613,68.1083,68.1437,9114.0
2017-08-24 13:40:00,77.19,77.19,77.13,77.17,6542.0,68.1613,68.1613,68.1083,68.1437,6542.0
2017-08-24 13:50:00,77.15,77.2,77.15,77.17,11279.0,68.126,68.1702,68.126,68.1437,11279.0
2017-08-24 14:00:00,77.17,77.19,77.12,77.17,18297.0,68.1437,68.1613,68.0995,68.1437,18297.0
2017-08-24 14:10:00,77.15,77.17,77.11,77.16,9984.0,68.126,68.1437,68.0907,68.1348,9984.0
2017-08-24 14:20:00,77.16,77.17,77.09,77.09,10277.0,68.1348,68.1437,68.073,68.073,10277.0
2017-08-24 14:30:00,77.08,77.11,77.07,77.1,7638.0,68.0642,68.0907,68.0554,68.0819,7638.0
2017-08-24 14:40:00,77.1,77.11,77.08,77.08,7922.0,68.0819,68.0907,68.0642,68.0642,7922.0
2017-08-24 14:50:00,77.08,77.12,77.07,77.11,15158.0,68.0642,68.0995,68.0554,68.0907,15158.0
2017-08-24 15:00:00,77.11,77.11,77.05,77.07,17776.0,68.0907,68.0907,68.0377,68.0554,17776.0
2017-08-24 15:10:00,77.06,77.07,77.03,77.06,18026.0,68.0465,68.0554,68.02,68.0465,18026.0
2017-08-24 15:20:00,77.05,77.08,77.02,77.04,29422.0,68.0377,68.0642,68.0112,68.0289,29422.0
2017-08-24 15:30:00,77.05,77.06,76.96,77.0,39576.0,68.0377,68.0465,67.9582,67.9935,39576.0
2017-08-24 15:40:00,77.01,77.02,76.9,76.91,46140.0,68.0024,68.0112,67.9052,67.9141,46140.0
2017-08-24 15:50:00,76.9,76.92,76.85,76.87,115533.0,67.9052,67.9229,67.8611,67.8788,115533.0
2017-08-25 09:30:00,77.21,77.37,76.98,77.04,17152.0,68.179,68.3203,67.9759,68.0289,17152.0
2017-08-25 09:40:00,77.04,77.15,76.91,76.98,42980.0,68.0289,68.126,67.9141,67.9759,42980.0
2017-08-25 09:50:00,76.99,77.21,76.96,77.2,72079.0,67.9847,68.179,67.9582,68.1702,72079.0
2017-08-25 10:00:00,77.2,77.4,77.2,77.37,81718.0,68.1702,68.3468,68.1702,68.3203,81718.0
2017-08-25 10:10:00,77.37,77.46,77.22,77.27,35251.0,68.3203,68.3997,68.1878,68.232,35251.0
2017-08-25 10:20:00,77.26,77.34,77.22,77.26,25722.0,68.2231,68.2938,68.1878,68.2231,25722.0
2017-08-25 10:30:00,77.23,77.27,77.12,77.14,14756.0,68.1966,68.232,68.0995,68.1172,14756.0
2017-08-25 10:40:00,77.14,77.16,77.07,77.12,19808.0,68.1172,68.1348,68.0554,68.0995,19808.0
2017-08-25 10:50:00,77.12,77.17,77.01,77.03,26167.0,68.0995,68.1437,68.0024,68.02,26167.0
2017-08-25 11:00:00,77.02,77.09,77.0,77.06,24302.0,68.0112,68.073,67.9935,68.0465,24302.0
2017-08-25 11:10:00,77.06,77.1,76.98,76.98,18330.0,68.0465,68.0819,67.9759,67.9759,18330.0
2017-08-25 11:20:00,76.99,77.05,76.94,76.99,27381.0,67.9847,68.0377,67.9406,67.9847,27381.0
2017-08-25 11:30:00,76.98,77.01,76.93,76.98,13392.0,67.9759,68.0024,67.9317,67.9759,13392.0
2017-08-25 11:40:00,76.99,77.09,76.98,77.09,11437.0,67.9847,68.073,67.9759,68.073,11437.0
2017-08-25 11:50:00,77.09,77.1,77.03,77.03,10408.0,68.073,68.0819,68.02,68.02,10408.0
2017-08-25 12:00:00,77.03,77.08,77.01,77.06,15136.0,68.02,68.0642,68.0024,68.0465,15136.0
2017-08-25 12:10:00,77.05,77.18,77.05,77.17,14621.0,68.0377,68.1525,68.0377,68.1437,14621.0
2017-08-25 12:20:00,77.17,77.17,77.1,77.11,10816.0,68.1437,68.1437,68.0819,68.0907,10816.0
2017-08-25 12:30:00,77.12,77.17,77.1,77.1,12335.0,68.0995,68.1437,68.0819,68.0819,12335.0
2017-08-25 12:40:00,77.11,77.15,77.08,77.09,15895.0,68.0907,68.126,68.0642,68.073,15895.0
2017-08-25 12:50:00,77.1,77.16,77.1,77.15,8413.0,68.0819,68.1348,68.0819,68.126,8413.0
2017-08-25 13:00:00,77.15,77.17,77.13,77.14,11197.0,68.126,68.1437,68.1083,68.1172,11197.0
2017-08-25 13:10:00,77.15,77.16,77.11,77.11,10455.0,68.126,68.1348,68.0907,68.0907,10455.0
2017-08-25 13:20:00,77.12,77.17,77.1,77.17,12369.0,68.0995,68.1437,68.0819,68.1437,12369.0
2017-08-25 13:30:00,77.17,77.17,77.12,77.14,8138.0,68.1437,68.1437,68.0995,68.1172,8138.0
2017-08-25 13:40:00,77.15,77.16,77.1,77.12,13824.0,68.126,68.1348,68.0819,68.0995,13824.0
2017-08-25 13:50:00,77.13,77.14,77.1,77.12,23061.0,68.1083,68.1172,68.0819,68.0995,23061.0
2017-08-25 14:00:00,77.12,77.18,77.11,77.16,18396.0,68.0995,68.1525,68.0907,68.1348,18396.0
2017-08-25 14:10:00,77.16,77.19,77.15,77.16,22161.0,68.1348,68.1613,68.126,68.1348,22161.0
2017-08-25 14:20:00,77.17,77.17,77.13,77.13,12345.0,68.1437,68.1437,68.1083,68.1083,12345.0
2017-08-25 14:30:00,77.13,77.18,77.13,77.17,11529.0,68.1083,68.1525,68.1083,68.1437,11529.0
2017-08-25 14:40:00,77.17,77.18,77.15,77.17,16774.0,68.1437,68.1525,68.126,68.1437,16774.0
2017-08-25 14:50:00,77.17,77.2,77.16,77.2,12665.0,68.1437,68.1702,68.1348,68.1702,12665.0
2017-08-25 15:00:00,77.2,77.22,77.15,77.22,18345.0,68.1702,68.1878,68.126,68.1878,18345.0
2017-08-25 15:10:00,77.22,77.28,77.2,77.26,27943.0,68.1878,68.2408,68.1702,68.2231,27943.0
2017-08-25 15:20:00,77.26,77.3,77.24,77.25,29763.0,68.2231,68.2585,68.2055,68.2143,29763.0
2017-08-25 15:30:00,77.26,77.26,77.15,77.16,25198.0,68.2231,68.2231,68.126,68.1348,25198.0
2017-08-25 15:40:00,77.16,77.19,77.07,77.11,47028.0,68.1348,68.1613,68.0554,68.0907,47028.0
2017-08-25 15:50:00,77.11,77.11,77.0,77.03,160482.0,68.0907,68.0907,67.9935,68.02,160482.0
2017-08-28 09:30:00,77.12,77.44,77.12,77.19,37359.0,68.0995,68.3821,68.0995,68.1613,37359.0
2017-08-28 09:40:00,77.18,77.21,77.02,77.04,23204.0,68.1525,68.179,68.0112,68.0289,23204.0
2017-08-28 09:50:00,77.04,77.14,76.98,77.07,22750.0,68.0289,68.1172,67.9759,68.0554,22750.0
2017-08-28 10:00:00,77.08,77.18,77.05,77.14,40644.0,68.0642,68.1525,68.0377,68.1172,40644.0
2017-08-28 10:10:00,77.13,77.43,77.13,77.43,41434.0,68.1083,68.3733,68.1083,68.3733,41434.0
2017-08-28 10:20:00,77.45,77.51,77.39,77.44,32010.0,68.3909,68.4439,68.3379,68.3821,32010.0
2017-08-28 10:30:00,77.46,77.54,77.4,77.52,28981.0,68.3997,68.4704,68.3468,68.4527,28981.0
2017-08-28 10:40:00,77.52,77.52,77.42,77.47,12629.0,68.4527,68.4527,68.3644,68.4086,12629.0
2017-08-28 10:50:00,77.47,77.63,77.46,77.61,38903.0,68.4086,68.5499,68.3997,68.5322,38903.0
2017-08-28 11:00:00,77.6,77.71,77.58,77.68,30572.0,68.5234,68.6205,68.5057,68.594,30572.0
2017-08-28 11:10:00,77.69,77.7,77.64,77.66,12488.0,68.6028,68.6117,68.5587,68.5764,12488.0
2017-08-28 11:20:00,77.65,77.66,77.46,77.47,24161.0,68.5675,68.5764,68.3997,68.4086,24161.0
2017-08-28 11:30:00,77.45,77.53,77.45,77.53,16005.0,68.3909,68.4616,68.3909,68.4616,16005.0
2017-08-28 11:40:00,77.5,77.53,77.47,77.52,16996.0,68.4351,68.4616,68.4086,68.4527,16996.0
2017-08-28 11:50:00,77.52,77.59,77.52,77.55,11720.0,68.4527,68.5145,68.4527,68.4792,11720.0
2017-08-28 12:00:00,77.52,77.56,77.51,77.55,13991.0,68.4527,68.488,68.4439,68.4792,13991.0
2017-08-28 12:10:00,77.56,77.58,77.52,77.54,8590.0,68.488,68.5057,68.4527,68.4704,8590.0
2017-08-28 12:20:00,77.52,77.54,77.39,77.49,26045.0,68.4527,68.4704,68.3379,68.4262,26045.0
2017-08-28 12:30:00,77.5,77.51,77.43,77.43,9699.0,68.4351,68.4439,68.3733,68.3733,9699.0
2017-08-28 12:40:00,77.43,77.44,77.38,77.42,8695.0,68.3733,68.3821,68.3291,68.3644,8695.0
2017-08-28 12:50:00,77.41,77.42,77.4,77.41,5712.0,68.3556,68.3644,68.3468,68.3556,5712.0
2017-08-28 13:00:00,77.4,77.43,77.39,77.43,5653.0,68.3468,68.3733,68.3379,68.3733,5653.0
2017-08-28 13:10:00,77.42,77.45,77.42,77.43,8062.0,68.3644,68.3909,68.3644,68.3733,8062.0
2017-08-28 13:20:00,77.44,77.44,77.36,77.36,14386.0,68.3821,68.3821,68.3114,68.3114,14386.0
2017-08-28 13:30:00,77.37,77.41,77.36,77.4,36333.0,68.3203,68.3556,68.3114,68.3468,36333.0
2017-08-28 13:40:00,77.4,77.47,77.37,77.45,19142.0,68.3468,68.4086,68.3203,68.3909,19142.0
2017-08-28 13:50:00,77.44,77.52,77.44,77.51,13573.0,68.3821,68.4527,68.3821,68.4439,13573.0
2017-08-28 14:00:00,77.51,77.54,77.5,77.53,15419.0,68.4439,68.4704,68.4351,68.4616,15419.0
2017-08-28 14:10:00,77.53,77.58,77.44,77.51,33801.0,68.4616,68.5057,68.3821,68.4439,33801.0
2017-08-28 14:20:00,77.51,77.51,77.47,77.5,13057.0,68.4439,68.4439,68.4086,68.4351,13057.0
2017-08-28 14:30:00,77.48,77.54,77.46,77.54,20607.0,68.4174,68.4704,68.3997,68.4704,20607.0
2017-08-28 14:40:00,77.54,77.55,77.51,77.52,11810.0,68.4704,68.4792,68.4439,68.4527,11810.0
2017-08-28 14:50:00,77.52,77.52,77.38,77.39,20222.0,68.4527,68.4527,68.3291,68.3379,20222.0
2017-08-28 15:00:00,77.39,77.43,77.39,77.39,15222.0,68.3379,68.3733,68.3379,68.3379,15222.0
2017-08-28 15:10:00,77.39,77.45,77.38,77.45,18346.0,68.3379,68.3909,68.3291,68.3909,18346.0
2017-08-28 15:20:00,77.44,77.49,77.4,77.45,27166.0,68.3821,68.4262,68.3468,68.3909,27166.0
2017-08-28 15:30:00,77.45,77.49,77.44,77.46,23572.0,68.3909,68.4262,68.3821,68.3997,23572.0
2017-08-28 15:40:00,77.46,77.51,77.42,77.43,60737.0,68.3997,68.4439,68.3644,68.3733,60737.0
2017-08-28 15:50:00,77.44,77.46,77.3,77.39,284534.0,68.3821,68.3997,68.2585,68.3379,284534.0
2017-08-29 09:30:00,77.01,77.08,76.76,77.05,35753.0,68.0024,68.0642,67.7816,68.0377,35753.0
2017-08-29 09:40:00,77.07,77.47,77.07,77.47,35897.0,68.0554,68.4086,68.0554,68.4086,35897.0
2017-08-29 09:50:00,77.48,77.63,77.37,77.5,45777.0,68.4174,68.5499,68.3203,68.4351,45777.0
2017-08-29 10:00:00,77.48,77.51,77.36,77.46,26736.0,68.4174,68.4439,68.3114,68.3997,26736.0
2017-08-29 10:10:00,77.45,77.45,77.36,77.39,18884.0,68.3909,68.3909,68.3114,68.3379,18884.0
2017-08-29 10:20:00,77.37,77.39,77.22,77.27,21970.0,68.3203,68.3379,68.1878,68.232,21970.0
2017-08-29 10:30:00,77.28,77.33,77.15,77.17,20374.0,68.2408,68.285,68.126,68.1437,20374.0
2017-08-29 10:40:00,77.15,77.34,77.15,77.27,23227.0,68.126,68.2938,68.126,68.232,23227.0
2017-08-29 10:50:00,77.25,77.32,77.25,77.28,20312.0,68.2143,68.2761,68.2143,68.2408,20312.0
2017-08-29 11:00:00,77.28,77.3,77.2,77.3,15543.0,68.2408,68.2585,68.1702,68.2585,15543.0
2017-08-29 11:10:00,77.28,77.29,77.21,77.21,35002.0,68.2408,68.2496,68.179,68.179,35002.0
2017-08-29 11:20:00,77.23,77.31,77.2,77.24,25714.0,68.1966,68.2673,68.1702,68.2055,25714.0
2017-08-29 11:30:00,77.24,77.25,77.18,77.21,25100.0,68.2055,68.2143,68.1525,68.179,25100.0
2017-08-29 11:40:00,77.23,77.29,77.21,77.21,11911.0,68.1966,68.2496,68.179,68.179,11911.0
2017-08-29 11:50:00,77.21,77.29,77.21,77.23,9504.0,68.179,68.2496,68.179,68.1966,9504.0
2017-08-29 12:00:00,77.23,77.23,77.05,77.05,18717.0,68.1966,68.1966,68.0377,68.0377,18717.0
2017-08-29 12:10:00,77.05,77.06,76.94,76.96,20648.0,68.0377,68.0465,67.9406,67.9582,20648.0
2017-08-29 12:20:00,76.96,77.0,76.96,76.97,12433.0,67.9582,67.9935,67.9582,67.9671,12433.0
2017-08-29 12:30:00,76.97,77.07,76.95,77.05,20637.0,67.9671,68.0554,67.9494,68.0377,20637.0
2017-08-29 12:40:00,77.06,77.06,77.02,77.03,5467.0,68.0465,68.0465,68.0112,68.02,5467.0
2017-08-29 12:50:00,77.02,77.02,76.97,76.98,26554.0,68.0112,68.0112,67.9671,67.9759,26554.0
2017-08-29 13:00:00,76.98,76.99,76.88,76.9,9644.0,67.9759,67.9847,67.8876,67.9052,9644.0
2017-08-29 13:10:00,76.9,76.91,76.8,76.83,12949.0,67.9052,67.9141,67.8169,67.8434,12949.0
2017-08-29 13:20:00,76.83,76.88,76.79,76.8,14976.0,67.8434,67.8876,67.8081,67.8169,14976.0
2017-08-29 13:30:00,76.83,76.84,76.79,76.81,7894.0,67.8434,67.8523,67.8081,67.8258,7894.0
2017-08-29 13:40:00,76.8,76.81,76.73,76.78,18274.0,67.8169,67.8258,67.7551,67.7993,18274.0
2017-08-29 13:50:00,76.77,76.78,76.7,76.74,23470.0,67.7905,67.7993,67.7286,67.764,23470.0
2017-08-29 14:00:00,76.72,76.73,76.68,76.69,14499.0,67.7463,67.7551,67.711,67.7198,14499.0
2017-08-29 14:10:00,76.72,76.78,76.69,76.78,19586.0,67.7463,67.7993,67.7198,67.7993,19586.0
2017-08-29 14:20:00,76.78,76.81,76.78,76.79,19907.0,67.7993,67.8258,67.7993,67.8081,19907.0
2017-08-29 14:30:00,76.78,76.86,76.77,76.85,10358.0,67.7993,67.8699,67.7905,67.8611,10358.0
2017-08-29 14:40:00,76.85,76.97,76.85,76.96,10179.0,67.8611,67.9671,67.8611,67.9582,10179.0
2017-08-29 14:50:00,76.95,76.97,76.89,76.89,12329.0,67.9494,67.9671,67.8964,67.8964,12329.0
2017-08-29 15:00:00,76.89,76.92,76.87,76.92,13760.0,67.8964,67.9229,67.8788,67.9229,13760.0
2017-08-29 15:10:00,76.92,76.98,76.91,76.97,18153.0,67.9229,67.9759,67.9141,67.9671,18153.0
2017-08-29 15:20:00,76.97,77.02,76.96,76.98,17644.0,67.9671,68.0112,67.9582,67.9759,17644.0
2017-08-29 15:30:00,76.97,76.99,76.92,76.92,37622.0,67.9671,67.9847,67.9229,67.9229,37622.0
2017-08-29 15:40:00,76.92,77.02,76.91,77.02,47400.0,67.9229,68.0112,67.9141,68.0112,47400.0
2017-08-29 15:50:00,77.01,77.02,76.97,76.99,91520.0,68.0024,68.0112,67.9671,67.9847,91520.0
2017-08-30 09:30:00,76.92,77.16,76.92,77.08,18761.0,67.9229,68.1348,67.9229,68.0642,18761.0
2017-08-30 09:40:00,77.12,77.21,77.07,77.15,10302.0,68.0995,68.179,68.0554,68.126,10302.0
2017-08-30 09:50:00,77.15,77.21,77.11,77.18,12233.0,68.126,68.179,68.0907,68.1525,12233.0
2017-08-30 10:00:00,77.19,77.3,77.16,77.29,22067.0,68.1613,68.2585,68.1348,68.2496,22067.0
2017-08-30 10:10:00,77.28,77.38,77.19,77.37,20909.0,68.2408,68.3291,68.1613,68.3203,20909.0
2017-08-30 10:20:00,77.37,77.45,77.28,77.34,51841.0,68.3203,68.3909,68.2408,68.2938,51841.0
2017-08-30 10:30:00,77.34,77.51,77.33,77.51,43363.0,68.2938,68.4439,68.285,68.4439,43363.0
2017-08-30 10:40:00,77.52,77.66,77.4,77.5,75675.0,68.4527,68.5764,68.3468,68.4351,75675.0
2017-08-30 10:50:00,77.47,77.53,77.42,77.43,6114.0,68.4086,68.4616,68.3644,68.3733,6114.0
2017-08-30 11:00:00,77.42,77.51,77.38,77.48,12067.0,68.3644,68.4439,68.3291,68.4174,12067.0
2017-08-30 11:10:00,77.47,77.52,77.44,77.46,55521.0,68.4086,68.4527,68.3821,68.3997,55521.0
2017-08-30 11:20:00,77.44,77.6,77.42,77.59,86129.0,68.3821,68.5234,68.3644,68.5145,86129.0
2017-08-30 11:30:00,77.57,77.57,77.49,77.51,10839.0,68.4969,68.4969,68.4262,68.4439,10839.0
2017-08-30 11:40:00,77.52,77.53,77.41,77.41,9977.0,68.4527,68.4616,68.3556,68.3556,9977.0
2017-08-30 11:50:00,77.4,77.45,77.37,77.45,6610.0,68.3468,68.3909,68.3203,68.3909,6610.0
2017-08-30 12:00:00,77.45,77.45,77.34,77.34,10416.0,68.3909,68.3909,68.2938,68.2938,10416.0
2017-08-30 12:10:00,77.37,77.37,77.24,77.28,12235.0,68.3203,68.3203,68.2055,68.2408,12235.0
2017-08-30 12:20:00,77.28,77.28,77.18,77.21,14916.0,68.2408,68.2408,68.1525,68.179,14916.0
2017-08-30 12:30:00,77.22,77.3,77.22,77.3,3300.0,68.1878,68.2585,68.1878,68.2585,3300.0
2017-08-30 12:40:00,77.3,77.4,77.3,77.4,15530.0,68.2585,68.3468,68.2585,68.3468,15530.0
2017-08-30 12:50:00,77.4,77.48,77.39,77.47,23810.0,68.3468,68.4174,68.3379,68.4086,23810.0
2017-08-30 13:00:00,77.49,77.5,77.43,77.47,9232.0,68.4262,68.4351,68.3733,68.4086,9232.0
2017-08-30 13:10:00,77.47,77.53,77.47,77.51,10931.0,68.4086,68.4616,68.4086,68.4439,10931.0
2017-08-30 13:20:00,77.52,77.54,77.47,77.53,10164.0,68.4527,68.4704,68.4086,68.4616,10164.0
2017-08-30 13:30:00,77.51,77.56,77.51,77.55,16426.0,68.4439,68.488,68.4439,68.4792,16426.0
2017-08-30 13:40:00,77.55,77.58,77.54,77.57,16019.0,68.4792,68.5057,68.4704,68.4969,16019.0
2017-08-30 13:50:00,77.57,77.67,77.56,77.67,29186.0,68.4969,68.5852,68.488,68.5852,29186.0
2017-08-30 14:00:00,77.67,77.68,77.54,77.54,22029.0,68.5852,68.594,68.4704,68.4704,22029.0
2017-08-30 14:10:00,77.55,77.56,77.49,77.5,16243.0,68.4792,68.488,68.4262,68.4351,16243.0
2017-08-30 14:20:00,77.5,77.51,77.46,77.51,12697.0,68.4351,68.4439,68.3997,68.4439,12697.0
2017-08-30 14:30:00,77.51,77.55,77.51,77.54,12043.0,68.4439,68.4792,68.4439,68.4704,12043.0
2017-08-30 14:40:00,77.54,77.61,77.53,77.61,21945.0,68.4704,68.5322,68.4616,68.5322,21945.0
2017-08-30 14:50:00,77.61,77.65,77.57,77.65,21555.0,68.5322,68.5675,68.4969,68.5675,21555.0
2017-08-30 15:00:00,77.64,77.64,77.57,77.57,23585.0,68.5587,68.5587,68.4969,68.4969,23585.0
2017-08-30 15:10:00,77.57,77.58,77.47,77.47,7872.0,68.4969,68.5057,68.4086,68.4086,7872.0
2017-08-30 15:20:00,77.47,77.53,77.46,77.48,26641.0,68.4086,68.4616,68.3997,68.4174,26641.0
2017-08-30 15:30:00,77.48,77.5,77.35,77.35,29030.0,68.4174,68.4351,68.3026,68.3026,29030.0
2017-08-30 15:40:00,77.35,77.39,77.26,77.36,53330.0,68.3026,68.3379,68.2231,68.3114,53330.0
2017-08-30 15:50:00,77.36,77.37,77.32,77.37,83608.0,68.3114,68.3203,68.2761,68.3203,83608.0
2017-08-31 09:30:00,77.66,77.9,77.63,77.9,47535.0,68.5764,68.7883,68.5499,68.7883,47535.0
2017-08-31 09:40:00,77.9,78.06,77.69,77.69,63141.0,68.7883,68.9296,68.6028,68.6028,63141.0
2017-08-31 09:50:00,77.68,77.99,77.64,77.95,54877.0,68.594,68.8678,68.5587,68.8324,54877.0
2017-08-31 10:00:00,77.96,78.11,77.86,78.05,49900.0,68.8413,68.9737,68.753,68.9207,49900.0
2017-08-31 10:10:00,78.03,78.14,77.93,78.01,30064.0,68.9031,69.0002,68.8148,68.8854,30064.0
2017-08-31 10:20:00,78.0,78.03,77.96,78.0,32257.0,68.8766,68.9031,68.8413,68.8766,32257.0
2017-08-31 10:30:00,78.01,78.02,77.87,77.91,119285.0,68.8854,68.8942,68.7618,68.7971,119285.0
2017-08-31 10:40:00,77.9,77.9,77.79,77.87,19864.0,68.7883,68.7883,68.6911,68.7618,19864.0
2017-08-31 10:50:00,77.88,77.89,77.82,77.84,14042.0,68.7706,68.7794,68.7176,68.7353,14042.0
2017-08-31 11:00:00,77.84,77.92,77.82,77.86,15981.0,68.7353,68.8059,68.7176,68.753,15981.0
2017-08-31 11:10:00,77.86,77.93,77.81,77.86,18327.0,68.753,68.8148,68.7088,68.753,18327.0
2017-08-31 11:20:00,77.86,77.86,77.8,77.86,7949.0,68.753,68.753,68.7,68.753,7949.0
2017-08-31 11:30:00,77.85,77.85,77.7,77.85,19203.0,68.7441,68.7441,68.6117,68.7441,19203.0
2017-08-31 11:40:00,77.84,77.9,77.83,77.88,12370.0,68.7353,68.7883,68.7265,68.7706,12370.0
2017-08-31 11:50:00,77.87,77.9,77.82,77.85,14539.0,68.7618,68.7883,68.7176,68.7441,14539.0
2017-08-31 12:00:00,77.86,77.9,77.84,77.9,9408.0,68.753,68.7883,68.7353,68.7883,9408.0
2017-08-31 12:10:00,77.88,77.93,77.87,77.9,10420.0,68.7706,68.8148,68.7618,68.7883,10420.0
2017-08-31 12:20:00,77.9,77.96,77.89,77.92,7454.0,68.7883,68.8413,68.7794,68.8059,7454.0
2017-08-31 12:30:00,77.91,77.91,77.82,77.84,10953.0,68.7971,68.7971,68.7176,68.7353,10953.0
2017-08-31 12:40:00,77.84,77.84,77.77,77.78,9860.0,68.7353,68.7353,68.6735,68.6823,9860.0
2017-08-31 12:50:00,77.77,77.8,77.75,77.79,10850.0,68.6735,68.7,68.6558,68.6911,10850.0
2017-08-31 13:00:00,77.79,77.79,77.74,77.75,11900.0,68.6911,68.6911,68.647,68.6558,11900.0
2017-08-31 13:10:00,77.76,77.76,77.7,77.71,10681.0,68.6647,68.6647,68.6117,68.6205,10681.0
2017-08-31 13:20:00,77.72,77.85,77.72,77.85,18788.0,68.6293,68.7441,68.6293,68.7441,18788.0
2017-08-31 13:30:00,77.85,77.86,77.79,77.85,9869.0,68.7441,68.753,68.6911,68.7441,9869.0
2017-08-31 13:40:00,77.85,77.86,77.82,77.82,14090.0,68.7441,68.753,68.7176,68.7176,14090.0
2017-08-31 13:50:00,77.81,77.88,77.81,77.88,11199.0,68.7088,68.7706,68.7088,68.7706,11199.0
2017-08-31 14:00:00,77.88,77.88,77.75,77.75,14527.0,68.7706,68.7706,68.6558,68.6558,14527.0
2017-08-31 14:10:00,77.76,77.82,77.76,77.79,15980.0,68.6647,68.7176,68.6647,68.6911,15980.0
2017-08-31 14:20:00,77.78,77.82,77.74,77.81,17236.0,68.6823,68.7176,68.647,68.7088,17236.0
2017-08-31 14:30:00,77.82,77.88,77.81,77.85,16994.0,68.7176,68.7706,68.7088,68.7441,16994.0
2017-08-31 14:40:00,77.85,77.89,77.81,77.87,14156.0,68.7441,68.7794,68.7088,68.7618,14156.0
2017-08-31 14:50:00,77.88,77.94,77.87,77.94,15607.0,68.7706,68.8236,68.7618,68.8236,15607.0
2017-08-31 15:00:00,77.94,77.96,77.93,77.94,22840.0,68.8236,68.8413,68.8148,68.8236,22840.0
2017-08-31 15:10:00,77.93,78.03,77.92,78.03,28011.0,68.8148,68.9031,68.8059,68.9031,28011.0
2017-08-31 15:20:00,78.04,78.16,78.02,78.16,36159.0,68.9119,69.0179,68.8942,69.0179,36159.0
2017-08-31 15:30:00,78.16,78.18,78.1,78.17,42949.0,69.0179,69.0355,68.9649,69.0267,42949.0
2017-08-31 15:40:00,78.18,78.18,78.07,78.08,68929.0,69.0355,69.0355,68.9384,68.9472,68929.0
2017-08-31 15:50:00,78.08,78.11,78.0,78.05,230002.0,68.9472,68.9737,68.8766,68.9207,230002.0
2017-09-01 09:30:00,78.06,78.21,77.92,77.93,42040.0,68.9296,69.062,68.8059,68.8148,42040.0
2017-09-01 09:40:00,77.94,78.07,77.93,77.96,17910.0,68.8236,68.9384,68.8148,68.8413,17910.0
2017-09-01 09:50:00,78.0,78.05,77.92,78.05,24362.0,68.8766,68.9207,68.8059,68.9207,24362.0
2017-09-01 10:00:00,78.06,78.12,77.98,78.1,25235.0,68.9296,68.9825,68.8589,68.9649,25235.0
2017-09-01 10:10:00,78.1,78.16,78.05,78.07,17180.0,68.9649,69.0179,68.9207,68.9384,17180.0
2017-09-01 10:20:00,78.07,78.21,78.05,78.18,17291.0,68.9384,69.062,68.9207,69.0355,17291.0
2017-09-01 10:30:00,78.21,78.21,78.1,78.13,22753.0,69.062,69.062,68.9649,68.9914,22753.0
2017-09-01 10:40:00,78.13,78.21,78.12,78.19,19910.0,68.9914,69.062,68.9825,69.0444,19910.0
2017-09-01 10:50:00,78.17,78.27,78.17,78.25,16913.0,69.0267,69.115,69.0267,69.0973,16913.0
2017-09-01 11:00:00,78.24,78.31,78.19,78.28,21328.0,69.0885,69.1503,69.0444,69.1238,21328.0
2017-09-01 11:10:00,78.28,78.38,78.28,78.29,23636.0,69.1238,69.2121,69.1238,69.1327,23636.0
2017-09-01 11:20:00,78.28,78.36,78.2,78.33,53317.0,69.1238,69.1945,69.0532,69.168,53317.0
2017-09-01 11:30:00,78.33,78.35,78.12,78.17,41152.0,69.168,69.1856,68.9825,69.0267,41152.0
2017-09-01 11:40:00,78.13,78.16,78.07,78.13,8095.0,68.9914,69.0179,68.9384,68.9914,8095.0
2017-09-01 11:50:00,78.12,78.14,78.11,78.12,11830.0,68.9825,69.0002,68.9737,68.9825,11830.0
2017-09-01 12:00:00,78.12,78.13,78.09,78.13,15132.0,68.9825,68.9914,68.9561,68.9914,15132.0
2017-09-01 12:10:00,78.12,78.15,78.12,78.14,9389.0,68.9825,69.009,68.9825,69.0002,9389.0
2017-09-01 12:20:00,78.13,78.15,78.13,78.13,9069.0,68.9914,69.009,68.9914,68.9914,9069.0
2017-09-01 12:30:00,78.14,78.14,78.09,78.09,12568.0,69.0002,69.0002,68.9561,68.9561,12568.0
2017-09-01 12:40:00,78.1,78.12,78.09,78.11,8220.0,68.9649,68.9825,68.9561,68.9737,8220.0
2017-09-01 12:50:00,78.1,78.14,78.1,78.14,8060.0,68.9649,69.0002,68.9649,69.0002,8060.0
2017-09-01 13:00:00,78.14,78.16,78.12,78.12,6178.0,69.0002,69.0179,68.9825,68.9825,6178.0
2017-09-01 13:10:00,78.11,78.13,78.08,78.08,8596.0,68.9737,68.9914,68.9472,68.9472,8596.0
2017-09-01 13:20:00,78.08,78.08,78.04,78.07,6794.0,68.9472,68.9472,68.9119,68.9384,6794.0
2017-09-01 13:30:00,78.07,78.1,78.07,78.08,6893.0,68.9384,68.9649,68.9384,68.9472,6893.0
2017-09-01 13:40:00,78.06,78.07,77.99,78.01,6559.0,68.9296,68.9384,68.8678,68.8854,6559.0
2017-09-01 13:50:00,78.01,78.02,77.97,77.97,18791.0,68.8854,68.8942,68.8501,68.8501,18791.0
2017-09-01 14:00:00,77.98,77.98,77.95,77.95,14450.0,68.8589,68.8589,68.8324,68.8324,14450.0
2017-09-01 14:10:00,77.94,77.96,77.92,77.95,16678.0,68.8236,68.8413,68.8059,68.8324,16678.0
2017-09-01 14:20:00,77.94,78.0,77.94,77.95,10382.0,68.8236,68.8766,68.8236,68.8324,10382.0
2017-09-01 14:30:00,77.96,77.98,77.94,77.96,13497.0,68.8413,68.8589,68.8236,68.8413,13497.0
2017-09-01 14:40:00,77.96,77.96,77.77,77.77,50292.0,68.8413,68.8413,68.6735,68.6735,50292.0
2017-09-01 14:50:00,77.77,77.81,77.67,77.67,56584.0,68.6735,68.7088,68.5852,68.5852,56584.0
2017-09-01 15:00:00,77.67,77.79,77.63,77.78,76469.0,68.5852,68.6911,68.5499,68.6823,76469.0
2017-09-01 15:10:00,77.78,77.78,77.76,77.77,13378.0,68.6823,68.6823,68.6647,68.6735,13378.0
2017-09-01 15:20:00,77.78,77.83,77.77,77.82,30409.0,68.6823,68.7265,68.6735,68.7176,30409.0
2017-09-01 15:30:00,77.81,77.88,77.8,77.88,40838.0,68.7088,68.7706,68.7,68.7706,40838.0
2017-09-01 15:40:00,77.87,77.92,77.84,77.85,54244.0,68.7618,68.8059,68.7353,68.7441,54244.0
2017-09-01 15:50:00,77.86,77.91,77.83,77.84,101586.0,68.753,68.7971,68.7265,68.7353,101586.0
2017-09-05 09:30:00,77.57,77.57,77.4,77.52,28308.0,68.4969,68.4969,68.3468,68.4527,28308.0
2017-09-05 09:40:00,77.51,77.6,77.45,77.6,18924.0,68.4439,68.5234,68.3909,68.5234,18924.0
2017-09-05 09:50:00,77.61,77.73,77.57,77.73,17205.0,68.5322,68.6382,68.4969,68.6382,17205.0
2017-09-05 10:00:00,77.74,77.87,77.69,77.82,31530.0,68.647,68.7618,68.6028,68.7176,31530.0
2017-09-05 10:10:00,77.82,77.89,77.79,77.84,23216.0,68.7176,68.7794,68.6911,68.7353,23216.0
2017-09-05 10:20:00,77.84,78.02,77.83,78.0,133119.0,68.7353,68.8942,68.7265,68.8766,133119.0
2017-09-05 10:30:00,78.0,78.17,77.98,78.13,86463.0,68.8766,69.0267,68.8589,68.9914,86463.0
2017-09-05 10:40:00,78.12,78.32,78.1,78.27,80730.0,68.9825,69.1592,68.9649,69.115,80730.0
2017-09-05 10:50:00,78.27,78.28,78.21,78.25,36725.0,69.115,69.1238,69.062,69.0973,36725.0
2017-09-05 11:00:00,78.25,78.36,78.23,78.36,42350.0,69.0973,69.1945,69.0797,69.1945,42350.0
2017-09-05 11:10:00,78.35,78.43,78.33,78.4,54156.0,69.1856,69.2563,69.168,69.2298,54156.0
2017-09-05 11:20:00,78.4,78.45,78.37,78.41,60891.0,69.2298,69.2739,69.2033,69.2386,60891.0
2017-09-05 11:30:00,78.41,78.55,78.4,78.5,96245.0,69.2386,69.3623,69.2298,69.3181,96245.0
2017-09-05 11:40:00,78.5,78.58,78.46,78.53,72989.0,69.3181,69.3887,69.2828,69.3446,72989.0
2017-09-05 11:50:00,78.52,78.57,78.47,78.56,68804.0,69.3358,69.3799,69.2916,69.3711,68804.0
2017-09-05 12:00:00,78.54,78.55,78.21,78.23,53968.0,69.3534,69.3623,69.062,69.0797,53968.0
2017-09-05 12:10:00,78.25,78.25,78.06,78.07,16714.0,69.0973,69.0973,68.9296,68.9384,16714.0
2017-09-05 12:20:00,78.06,78.16,78.03,78.07,31738.0,68.9296,69.0179,68.9031,68.9384,31738.0
2017-09-05 12:30:00,78.06,78.07,77.84,77.84,77241.0,68.9296,68.9384,68.7353,68.7353,77241.0
2017-09-05 12:40:00,77.85,77.92,77.83,77.9,25920.0,68.7441,68.8059,68.7265,68.7883,25920.0
2017-09-05 12:50:00,77.85,77.95,77.85,77.92,17934.0,68.7441,68.8324,68.7441,68.8059,17934.0
2017-09-05 13:00:00,77.92,77.94,77.82,77.85,29730.0,68.8059,68.8236,68.7176,68.7441,29730.0
2017-09-05 13:10:00,77.84,77.85,77.74,77.85,14399.0,68.7353,68.7441,68.647,68.7441,14399.0
2017-09-05 13:20:00,77.85,77.89,77.82,77.87,10666.0,68.7441,68.7794,68.7176,68.7618,10666.0
2017-09-05 13:30:00,77.87,77.87,77.79,77.84,14962.0,68.7618,68.7618,68.6911,68.7353,14962.0
2017-09-05 13:40:00,77.84,77.86,77.79,77.8,13017.0,68.7353,68.753,68.6911,68.7,13017.0
2017-09-05 13:50:00,77.8,77.85,77.76,77.82,15063.0,68.7,68.7441,68.6647,68.7176,15063.0
2017-09-05 14:00:00,77.83,77.91,77.83,77.89,16979.0,68.7265,68.7971,68.7265,68.7794,16979.0
2017-09-05 14:10:00,77.9,77.91,77.84,77.88,19360.0,68.7883,68.7971,68.7353,68.7706,19360.0
2017-09-05 14:20:00,77.87,77.97,77.86,77.96,23027.0,68.7618,68.8501,68.753,68.8413,23027.0
2017-09-05 14:30:00,77.95,77.99,77.94,77.99,31112.0,68.8324,68.8678,68.8236,68.8678,31112.0
2017-09-05 14:40:00,77.98,78.02,77.9,77.92,46211.0,68.8589,68.8942,68.7883,68.8059,46211.0
2017-09-05 14:50:00,77.92,77.93,77.87,77.9,21677.0,68.8059,68.8148,68.7618,68.7883,21677.0
2017-09-05 15:00:00,77.92,77.95,77.8,77.83,28571.0,68.8059,68.8324,68.7,68.7265,28571.0
2017-09-05 15:10:00,77.84,77.95,77.83,77.92,48044.0,68.7353,68.8324,68.7265,68.8059,48044.0
2017-09-05 15:20:00,77.93,78.01,77.92,78.0,48401.0,68.8148,68.8854,68.8059,68.8766,48401.0
2017-09-05 15:30:00,78.0,78.05,77.97,78.05,80421.0,68.8766,68.9207,68.8501,68.9207,80421.0
2017-09-05 15:40:00,78.03,78.08,77.98,78.08,129004.0,68.9031,68.9472,68.8589,68.9472,129004.0
2017-09-05 15:50:00,78.09,78.16,78.02,78.1,253468.0,68.9561,69.0179,68.8942,68.9649,253468.0
2017-09-06 09:30:00,78.42,78.6,78.19,78.29,49186.0,69.2475,69.4064,69.0444,69.1327,49186.0
2017-09-06 09:40:00,78.29,78.47,78.28,78.45,44912.0,69.1327,69.2916,69.1238,69.2739,44912.0
2017-09-06 09:50:00,78.44,78.47,78.35,78.45,37374.0,69.2651,69.2916,69.1856,69.2739,37374.0
2017-09-06 10:00:00,78.49,78.6,78.46,78.6,26006.0,69.3093,69.4064,69.2828,69.4064,26006.0
2017-09-06 10:10:00,78.59,78.83,78.59,78.77,35398.0,69.3976,69.6095,69.3976,69.5565,35398.0
2017-09-06 10:20:00,78.77,78.91,78.75,78.87,194269.0,69.5565,69.6801,69.5389,69.6448,194269.0
2017-09-06 10:30:00,78.88,78.88,78.78,78.8,45973.0,69.6537,69.6537,69.5653,69.583,45973.0
2017-09-06 10:40:00,78.8,78.89,78.7,78.87,55196.0,69.583,69.6625,69.4947,69.6448,55196.0
2017-09-06 10:50:00,78.87,78.89,78.73,78.73,23991.0,69.6448,69.6625,69.5212,69.5212,23991.0
2017-09-06 11:00:00,78.75,78.86,78.74,78.83,43589.0,69.5389,69.636,69.53,69.6095,43589.0
2017-09-06 11:10:00,78.81,78.88,78.73,78.83,66059.0,69.5918,69.6537,69.5212,69.6095,66059.0
2017-09-06 11:20:00,78.83,78.88,78.81,78.87,17667.0,69.6095,69.6537,69.5918,69.6448,17667.0
2017-09-06 11:30:00,78.86,78.98,78.84,78.97,24340.0,69.636,69.742,69.6183,69.7331,24340.0
2017-09-06 11:40:00,78.97,78.99,78.92,78.95,28033.0,69.7331,69.7508,69.689,69.7155,28033.0
2017-09-06 11:50:00,78.94,78.94,78.76,78.82,54147.0,69.7066,69.7066,69.5477,69.6007,54147.0
2017-09-06 12:00:00,78.81,78.82,78.72,78.76,12893.0,69.5918,69.6007,69.5124,69.5477,12893.0
2017-09-06 12:10:00,78.75,78.81,78.72,78.78,29578.0,69.5389,69.5918,69.5124,69.5653,29578.0
2017-09-06 12:20:00,78.77,78.85,78.73,78.82,33725.0,69.5565,69.6272,69.5212,69.6007,33725.0
2017-09-06 12:30:00,78.8,78.9,78.75,78.77,30228.0,69.583,69.6713,69.5389,69.5565,30228.0
2017-09-06 12:40:00,78.78,78.83,78.71,78.83,26418.0,69.5653,69.6095,69.5035,69.6095,26418.0
2017-09-06 12:50:00,78.83,78.89,78.83,78.85,11660.0,69.6095,69.6625,69.6095,69.6272,11660.0
2017-09-06 13:00:00,78.83,78.94,78.83,78.85,19247.0,69.6095,69.7066,69.6095,69.6272,19247.0
2017-09-06 13:10:00,78.85,78.93,78.85,78.92,17629.0,69.6272,69.6978,69.6272,69.689,17629.0
2017-09-06 13:20:00,78.92,78.99,78.9,78.97,18702.0,69.689,69.7508,69.6713,69.7331,18702.0
2017-09-06 13:30:00,78.98,79.06,78.98,79.06,26813.0,69.742,69.8126,69.742,69.8126,26813.0
2017-09-06 13:40:00,79.06,79.08,79.0,79.07,46676.0,69.8126,69.8303,69.7596,69.8214,46676.0
2017-09-06 13:50:00,79.06,79.17,79.06,79.16,21081.0,69.8126,69.9097,69.8126,69.9009,21081.0
2017-09-06 14:00:00,79.16,79.17,79.09,79.16,39708.0,69.9009,69.9097,69.8391,69.9009,39708.0
2017-09-06 14:10:00,79.17,79.29,79.17,79.26,184896.0,69.9097,70.0157,69.9097,69.9892,184896.0
2017-09-06 14:20:00,79.26,79.27,79.13,79.14,28951.0,69.9892,69.998,69.8744,69.8832,28951.0
2017-09-06 14:30:00,79.13,79.2,79.08,79.17,34452.0,69.8744,69.9362,69.8303,69.9097,34452.0
2017-09-06 14:40:00,79.16,79.16,79.12,79.14,21487.0,69.9009,69.9009,69.8656,69.8832,21487.0
2017-09-06 14:50:00,79.13,79.14,79.05,79.06,27268.0,69.8744,69.8832,69.8038,69.8126,27268.0
2017-09-06 15:00:00,79.04,79.06,79.0,79.04,43714.0,69.7949,69.8126,69.7596,69.7949,43714.0
2017-09-06 15:10:00,79.03,79.15,79.03,79.15,43153.0,69.7861,69.8921,69.7861,69.8921,43153.0
2017-09-06 15:20:00,79.15,79.18,79.12,79.18,59907.0,69.8921,69.9186,69.8656,69.9186,59907.0
2017-09-06 15:30:00,79.17,79.18,79.08,79.09,64000.0,69.9097,69.9186,69.8303,69.8391,64000.0
2017-09-06 15:40:00,79.08,79.09,78.98,79.02,110893.0,69.8303,69.8391,69.742,69.7773,110893.0
2017-09-06 15:50:00,79.02,79.02,78.94,78.98,219965.0,69.7773,69.7773,69.7066,69.742,219965.0
2017-09-07 09:30:00,79.03,79.3,79.02,79.22,54886.0,69.7861,70.0245,69.7773,69.9539,54886.0
2017-09-07 09:40:00,79.25,79.43,79.1,79.17,102395.0,69.9804,70.1393,69.8479,69.9097,102395.0
2017-09-07 09:50:00,79.15,79.27,79.12,79.16,55880.0,69.8921,69.998,69.8656,69.9009,55880.0
2017-09-07 10:00:00,79.17,79.21,79.0,79.09,67102.0,69.9097,69.9451,69.7596,69.8391,67102.0
2017-09-07 10:10:00,79.11,79.15,78.94,79.02,91398.0,69.8567,69.8921,69.7066,69.7773,91398.0
2017-09-07 10:20:00,79.0,79.03,78.83,78.86,177149.0,69.7596,69.7861,69.6095,69.636,177149.0
2017-09-07 10:30:00,78.87,78.88,78.79,78.82,47761.0,69.6448,69.6537,69.5742,69.6007,47761.0
2017-09-07 10:40:00,78.83,79.01,78.78,79.0,100776.0,69.6095,69.7684,69.5653,69.7596,100776.0
2017-09-07 10:50:00,79.0,79.14,78.94,79.02,71325.0,69.7596,69.8832,69.7066,69.7773,71325.0
2017-09-07 11:00:00,79.03,79.05,78.95,79.03,31252.0,69.7861,69.8038,69.7155,69.7861,31252.0
2017-09-07 11:10:00,79.03,79.14,78.99,79.05,33852.0,69.7861,69.8832,69.7508,69.8038,33852.0
2017-09-07 11:20:00,79.04,79.15,79.02,79.04,43566.0,69.7949,69.8921,69.7773,69.7949,43566.0
2017-09-07 11:30:00,79.02,79.1,79.02,79.07,47172.0,69.7773,69.8479,69.7773,69.8214,47172.0
2017-09-07 11:40:00,79.06,79.07,79.03,79.05,28313.0,69.8126,69.8214,69.7861,69.8038,28313.0
2017-09-07 11:50:00,79.05,79.07,78.99,79.0,101548.0,69.8038,69.8214,69.7508,69.7596,101548.0
2017-09-07 12:00:00,78.99,79.0,78.76,78.92,57157.0,69.7508,69.7596,69.5477,69.689,57157.0
2017-09-07 12:10:00,78.93,78.95,78.82,78.85,49570.0,69.6978,69.7155,69.6007,69.6272,49570.0
2017-09-07 12:20:00,78.82,78.83,78.6,78.67,19702.0,69.6007,69.6095,69.4064,69.4682,19702.0
2017-09-07 12:30:00,78.67,78.75,78.63,78.64,25537.0,69.4682,69.5389,69.4329,69.4417,25537.0
2017-09-07 12:40:00,78.64,78.64,78.57,78.58,16532.0,69.4417,69.4417,69.3799,69.3887,16532.0
2017-09-07 12:50:00,78.59,78.59,78.52,78.53,32290.0,69.3976,69.3976,69.3358,69.3446,32290.0
2017-09-07 13:00:00,78.52,78.53,78.41,78.41,35389.0,69.3358,69.3446,69.2386,69.2386,35389.0
2017-09-07 13:10:00,78.44,78.46,78.41,78.42,15893.0,69.2651,69.2828,69.2386,69.2475,15893.0
2017-09-07 13:20:00,78.41,78.43,78.35,78.37,30533.0,69.2386,69.2563,69.1856,69.2033,30533.0
2017-09-07 13:30:00,78.37,78.43,78.36,78.42,18391.0,69.2033,69.2563,69.1945,69.2475,18391.0
2017-09-07 13:40:00,78.42,78.64,78.41,78.6,29367.0,69.2475,69.4417,69.2386,69.4064,29367.0
2017-09-07 13:50:00,78.59,78.67,78.58,78.67,18876.0,69.3976,69.4682,69.3887,69.4682,18876.0
2017-09-07 14:00:00,78.67,78.74,78.65,78.68,29766.0,69.4682,69.53,69.4506,69.477,29766.0
2017-09-07 14:10:00,78.69,78.76,78.64,78.67,39675.0,69.4859,69.5477,69.4417,69.4682,39675.0
2017-09-07 14:20:00,78.67,78.71,78.64,78.66,33318.0,69.4682,69.5035,69.4417,69.4594,33318.0
2017-09-07 14:30:00,78.65,78.67,78.59,78.61,28564.0,69.4506,69.4682,69.3976,69.4152,28564.0
2017-09-07 14:40:00,78.61,78.65,78.58,78.62,26335.0,69.4152,69.4506,69.3887,69.4241,26335.0
2017-09-07 14:50:00,78.63,78.76,78.62,78.72,84390.0,69.4329,69.5477,69.4241,69.5124,84390.0
2017-09-07 15:00:00,78.72,78.84,78.7,78.84,47504.0,69.5124,69.6183,69.4947,69.6183,47504.0
2017-09-07 15:10:00,78.84,78.86,78.8,78.81,85618.0,69.6183,69.636,69.583,69.5918,85618.0
2017-09-07 15:20:00,78.8,78.81,78.69,78.78,41841.0,69.583,69.5918,69.4859,69.5653,41841.0
2017-09-07 15:30:00,78.78,78.89,78.77,78.88,64355.0,69.5653,69.6625,69.5565,69.6537,64355.0
2017-09-07 15:40:00,78.88,78.91,78.77,78.84,138656.0,69.6537,69.6801,69.5565,69.6183,138656.0
2017-09-07 15:50:00,78.85,78.85,78.79,78.83,154903.0,69.6272,69.6272,69.5742,69.6095,154903.0
2017-09-08 09:30:00,78.79,79.14,78.67,79.14,47987.0,69.5742,69.8832,69.4682,69.8832,47987.0
2017-09-08 09:40:00,79.09,79.21,78.96,79.19,36277.0,69.8391,69.9451,69.7243,69.9274,36277.0
2017-09-08 09:50:00,79.2,79.28,79.14,79.28,28971.0,69.9362,70.0069,69.8832,70.0069,28971.0
2017-09-08 10:00:00,79.38,79.59,79.33,79.52,41514.0,70.0952,70.2806,70.051,70.2188,41514.0
2017-09-08 10:10:00,79.52,79.89,79.52,79.87,49990.0,70.2188,70.5455,70.2188,70.5279,49990.0
2017-09-08 10:20:00,79.88,80.15,79.88,80.15,205043.0,70.5367,70.7751,70.5367,70.7751,205043.0
2017-09-08 10:30:00,80.13,80.51,79.99,80.49,116961.0,70.7574,71.093,70.6338,71.0753,116961.0
2017-09-08 10:40:00,80.47,80.89,80.43,80.52,100112.0,71.0577,71.4285,71.0224,71.1018,100112.0
2017-09-08 10:50:00,80.51,80.69,80.44,80.65,50157.0,71.093,71.2519,71.0312,71.2166,50157.0
2017-09-08 11:00:00,80.63,80.83,80.5,80.69,62687.0,71.199,71.3756,71.0842,71.2519,62687.0
2017-09-08 11:10:00,80.67,80.72,80.43,80.6,61921.0,71.2343,71.2784,71.0224,71.1725,61921.0
2017-09-08 11:20:00,80.61,80.87,80.59,80.87,128696.0,71.1813,71.4109,71.1636,71.4109,128696.0
2017-09-08 11:30:00,80.86,81.28,80.79,80.98,236947.0,71.4021,71.7729,71.3402,71.508,236947.0
2017-09-08 11:40:00,80.98,81.36,80.94,81.31,65145.0,71.508,71.8436,71.4727,71.7994,65145.0
2017-09-08 11:50:00,81.3,81.38,81.2,81.34,71696.0,71.7906,71.8612,71.7023,71.8259,71696.0
2017-09-08 12:00:00,81.35,81.38,81.27,81.35,55827.0,71.8347,71.8612,71.7641,71.8347,55827.0
2017-09-08 12:10:00,81.33,81.81,81.26,81.5,71921.0,71.8171,72.2409,71.7553,71.9672,71921.0
2017-09-08 12:20:00,81.49,81.68,81.42,81.63,47018.0,71.9584,72.1261,71.8966,72.082,47018.0
2017-09-08 12:30:00,81.64,82.11,81.63,82.01,105825.0,72.0908,72.5058,72.082,72.4175,105825.0
2017-09-08 12:40:00,82.01,82.17,81.91,82.09,96430.0,72.4175,72.5588,72.3292,72.4882,96430.0
2017-09-08 12:50:00,82.09,82.31,82.03,82.28,157639.0,72.4882,72.6825,72.4352,72.656,157639.0
2017-09-08 13:00:00,82.28,82.3,81.93,81.95,114003.0,72.656,72.6736,72.3469,72.3646,114003.0
2017-09-08 13:10:00,81.96,81.96,81.55,81.81,51124.0,72.3734,72.3734,72.0114,72.2409,51124.0
2017-09-08 13:20:00,81.77,81.81,81.74,81.77,33559.0,72.2056,72.2409,72.1791,72.2056,33559.0
2017-09-08 13:30:00,81.78,81.81,81.74,81.79,53455.0,72.2144,72.2409,72.1791,72.2233,53455.0
2017-09-08 13:40:00,81.79,81.83,81.64,81.69,58479.0,72.2233,72.2586,72.0908,72.135,58479.0
2017-09-08 13:50:00,81.7,81.81,81.66,81.69,49941.0,72.1438,72.2409,72.1085,72.135,49941.0
2017-09-08 14:00:00,81.7,81.82,81.7,81.75,26843.0,72.1438,72.2498,72.1438,72.188,26843.0
2017-09-08 14:10:00,81.75,81.93,81.74,81.93,75233.0,72.188,72.3469,72.1791,72.3469,75233.0
2017-09-08 14:20:00,81.93,82.03,81.87,81.96,55147.0,72.3469,72.4352,72.2939,72.3734,55147.0
2017-09-08 14:30:00,81.97,82.0,81.89,81.93,60599.0,72.3822,72.4087,72.3116,72.3469,60599.0
2017-09-08 14:40:00,81.92,81.93,81.79,81.87,88462.0,72.3381,72.3469,72.2233,72.2939,88462.0
2017-09-08 14:50:00,81.87,82.05,81.83,81.93,86512.0,72.2939,72.4529,72.2586,72.3469,86512.0
2017-09-08 15:00:00,81.92,82.01,81.89,81.95,103614.0,72.3381,72.4175,72.3116,72.3646,103614.0
2017-09-08 15:10:00,81.94,82.13,81.87,82.11,74270.0,72.3557,72.5235,72.2939,72.5058,74270.0
2017-09-08 15:20:00,82.11,82.33,82.05,82.23,146869.0,72.5058,72.7001,72.4529,72.6118,146869.0
2017-09-08 15:30:00,82.23,82.23,81.98,81.99,127915.0,72.6118,72.6118,72.3911,72.3999,127915.0
2017-09-08 15:40:00,82.0,82.13,81.96,81.96,143483.0,72.4087,72.5235,72.3734,72.3734,143483.0
2017-09-08 15:50:00,81.97,82.01,81.89,81.96,398719.0,72.3822,72.4175,72.3116,72.3734,398719.0
2017-09-11 09:30:00,81.5,82.86,81.49,82.12,138050.0,71.9672,73.1681,71.9584,72.5147,138050.0
2017-09-11 09:40:00,82.09,82.09,81.76,81.83,58146.0,72.4882,72.4882,72.1968,72.2586,58146.0
2017-09-11 09:50:00,81.83,82.34,81.79,82.03,74210.0,72.2586,72.7089,72.2233,72.4352,74210.0
2017-09-11 10:00:00,82.04,82.11,81.79,81.83,59945.0,72.444,72.5058,72.2233,72.2586,59945.0
2017-09-11 10:10:00,81.84,81.93,81.78,81.82,66377.0,72.2674,72.3469,72.2144,72.2498,66377.0
2017-09-11 10:20:00,81.86,82.1,81.86,82.09,37158.0,72.2851,72.497,72.2851,72.4882,37158.0
2017-09-11 10:30:00,82.06,82.07,81.8,81.85,56646.0,72.4617,72.4705,72.2321,72.2763,56646.0
2017-09-11 10:40:00,81.84,81.87,81.79,81.85,64990.0,72.2674,72.2939,72.2233,72.2763,64990.0
2017-09-11 10:50:00,81.83,81.83,81.67,81.83,50214.0,72.2586,72.2586,72.1173,72.2586,50214.0
2017-09-11 11:00:00,81.84,81.86,81.57,81.66,52499.0,72.2674,72.2851,72.029,72.1085,52499.0
2017-09-11 11:10:00,81.64,81.67,81.33,81.53,67403.0,72.0908,72.1173,71.8171,71.9937,67403.0
2017-09-11 11:20:00,81.53,81.54,81.26,81.45,93012.0,71.9937,72.0025,71.7553,71.923,93012.0
2017-09-11 11:30:00,81.45,81.5,81.31,81.31,66948.0,71.923,71.9672,71.7994,71.7994,66948.0
2017-09-11 11:40:00,81.31,81.47,81.28,81.32,30236.0,71.7994,71.9407,71.7729,71.8083,30236.0
2017-09-11 11:50:00,81.31,81.37,81.12,81.2,81787.0,71.7994,71.8524,71.6316,71.7023,81787.0
2017-09-11 12:00:00,81.18,81.24,81.04,81.1,79599.0,71.6846,71.7376,71.561,71.614,79599.0
2017-09-11 12:10:00,81.12,81.13,80.98,81.02,89934.0,71.6316,71.6405,71.508,71.5433,89934.0
2017-09-11 12:20:00,81.03,81.14,80.81,81.1,75308.0,71.5522,71.6493,71.3579,71.614,75308.0
2017-09-11 12:30:00,81.12,81.19,81.08,81.12,73038.0,71.6316,71.6935,71.5963,71.6316,73038.0
2017-09-11 12:40:00,81.13,81.27,81.13,81.16,31261.0,71.6405,71.7641,71.6405,71.667,31261.0
2017-09-11 12:50:00,81.13,81.18,81.06,81.15,23767.0,71.6405,71.6846,71.5787,71.6581,23767.0
2017-09-11 13:00:00,81.16,81.35,81.11,81.33,91541.0,71.667,71.8347,71.6228,71.8171,91541.0
2017-09-11 13:10:00,81.33,81.49,81.32,81.41,53685.0,71.8171,71.9584,71.8083,71.8877,53685.0
2017-09-11 13:20:00,81.41,81.42,81.23,81.25,41190.0,71.8877,71.8966,71.7288,71.7464,41190.0
2017-09-11 13:30:00,81.24,81.32,81.19,81.21,33592.0,71.7376,71.8083,71.6935,71.7111,33592.0
2017-09-11 13:40:00,81.21,81.22,81.13,81.18,27690.0,71.7111,71.7199,71.6405,71.6846,27690.0
2017-09-11 13:50:00,81.18,81.27,81.1,81.15,74991.0,71.6846,71.7641,71.614,71.6581,74991.0
2017-09-11 14:00:00,81.14,81.15,81.05,81.11,86165.0,71.6493,71.6581,71.5698,71.6228,86165.0
2017-09-11 14:10:00,81.11,81.14,80.86,80.86,73805.0,71.6228,71.6493,71.4021,71.4021,73805.0
2017-09-11 14:20:00,80.87,80.87,80.73,80.74,50387.0,71.4109,71.4109,71.2873,71.2961,50387.0
2017-09-11 14:30:00,80.74,80.97,80.74,80.97,55894.0,71.2961,71.4992,71.2961,71.4992,55894.0
2017-09-11 14:40:00,80.96,81.11,80.94,81.08,53269.0,71.4904,71.6228,71.4727,71.5963,53269.0
2017-09-11 14:50:00,81.09,81.14,81.04,81.06,53356.0,71.6052,71.6493,71.561,71.5787,53356.0
2017-09-11 15:00:00,81.07,81.13,80.99,81.0,52134.0,71.5875,71.6405,71.5169,71.5257,52134.0
2017-09-11 15:10:00,81.0,81.15,80.99,81.15,161907.0,71.5257,71.6581,71.5169,71.6581,161907.0
2017-09-11 15:20:00,81.13,81.13,80.98,81.02,272831.0,71.6405,71.6405,71.508,71.5433,272831.0
2017-09-11 15:30:00,81.03,81.11,80.99,81.04,69853.0,71.5522,71.6228,71.5169,71.561,69853.0
2017-09-11 15:40:00,81.05,81.11,80.99,81.03,129780.0,71.5698,71.6228,71.5169,71.5522,129780.0
2017-09-11 15:50:00,81.02,81.21,80.92,81.2,438851.0,71.5433,71.7111,71.455,71.7023,438851.0
2017-09-12 09:30:00,81.39,81.7,81.01,81.36,89178.0,71.8701,72.1438,71.5345,71.8436,89178.0
2017-09-12 09:40:00,81.38,81.45,81.12,81.21,32432.0,71.8612,71.923,71.6316,71.7111,32432.0
2017-09-12 09:50:00,81.25,81.33,81.1,81.24,20445.0,71.7464,71.8171,71.614,71.7376,20445.0
2017-09-12 10:00:00,81.21,81.35,81.14,81.19,23105.0,71.7111,71.8347,71.6493,71.6935,23105.0
2017-09-12 10:10:00,81.17,81.28,81.14,81.28,18201.0,71.6758,71.7729,71.6493,71.7729,18201.0
2017-09-12 10:20:00,81.27,81.31,81.17,81.29,22678.0,71.7641,71.7994,71.6758,71.7818,22678.0
2017-09-12 10:30:00,81.3,81.31,81.13,81.14,55794.0,71.7906,71.7994,71.6405,71.6493,55794.0
2017-09-12 10:40:00,81.15,81.23,81.13,81.22,46585.0,71.6581,71.7288,71.6405,71.7199,46585.0
2017-09-12 10:50:00,81.22,81.32,81.21,81.32,26406.0,71.7199,71.8083,71.7111,71.8083,26406.0
2017-09-12 11:00:00,81.31,81.41,81.29,81.38,31476.0,71.7994,71.8877,71.7818,71.8612,31476.0
2017-09-12 11:10:00,81.38,81.45,81.31,81.36,17439.0,71.8612,71.923,71.7994,71.8436,17439.0
2017-09-12 11:20:00,81.39,81.49,81.27,81.3,44725.0,71.8701,71.9584,71.7641,71.7906,44725.0
2017-09-12 11:30:00,81.27,81.45,81.27,81.4,24146.0,71.7641,71.923,71.7641,71.8789,24146.0
2017-09-12 11:40:00,81.42,81.5,81.33,81.42,20213.0,71.8966,71.9672,71.8171,71.8966,20213.0
2017-09-12 11:50:00,81.41,81.55,81.38,81.45,23598.0,71.8877,72.0114,71.8612,71.923,23598.0
2017-09-12 12:00:00,81.45,81.46,81.35,81.44,14530.0,71.923,71.9319,71.8347,71.9142,14530.0
2017-09-12 12:10:00,81.43,81.49,81.33,81.48,15176.0,71.9054,71.9584,71.8171,71.9495,15176.0
2017-09-12 12:20:00,81.5,81.5,81.42,81.43,17856.0,71.9672,71.9672,71.8966,71.9054,17856.0
2017-09-12 12:30:00,81.45,81.47,81.31,81.37,21861.0,71.923,71.9407,71.7994,71.8524,21861.0
2017-09-12 12:40:00,81.37,81.5,81.34,81.49,12989.0,71.8524,71.9672,71.8259,71.9584,12989.0
2017-09-12 12:50:00,81.48,81.54,81.44,81.51,18612.0,71.9495,72.0025,71.9142,71.976,18612.0
2017-09-12 13:00:00,81.52,81.54,81.36,81.44,15534.0,71.9849,72.0025,71.8436,71.9142,15534.0
2017-09-12 13:10:00,81.44,81.46,81.37,81.42,10699.0,71.9142,71.9319,71.8524,71.8966,10699.0
2017-09-12 13:20:00,81.42,81.45,81.38,81.42,29282.0,71.8966,71.923,71.8612,71.8966,29282.0
2017-09-12 13:30:00,81.4,81.42,81.34,81.42,19348.0,71.8789,71.8966,71.8259,71.8966,19348.0
2017-09-12 13:40:00,81.42,81.44,81.31,81.38,16927.0,71.8966,71.9142,71.7994,71.8612,16927.0
2017-09-12 13:50:00,81.38,81.42,81.31,81.38,13913.0,71.8612,71.8966,71.7994,71.8612,13913.0
2017-09-12 14:00:00,81.37,81.37,81.25,81.3,33920.0,71.8524,71.8524,71.7464,71.7906,33920.0
2017-09-12 14:10:00,81.3,81.45,81.23,81.44,97430.0,71.7906,71.923,71.7288,71.9142,97430.0
2017-09-12 14:20:00,81.43,81.56,81.39,81.56,18535.0,71.9054,72.0202,71.8701,72.0202,18535.0
2017-09-12 14:30:00,81.53,81.57,81.5,81.56,15859.0,71.9937,72.029,71.9672,72.0202,15859.0
2017-09-12 14:40:00,81.56,81.59,81.49,81.5,14328.0,72.0202,72.0467,71.9584,71.9672,14328.0
2017-09-12 14:50:00,81.49,81.64,81.49,81.64,17889.0,71.9584,72.0908,71.9584,72.0908,17889.0
2017-09-12 15:00:00,81.65,81.79,81.62,81.79,39193.0,72.0997,72.2233,72.0732,72.2233,39193.0
2017-09-12 15:10:00,81.79,81.9,81.72,81.84,33427.0,72.2233,72.3204,72.1615,72.2674,33427.0
2017-09-12 15:20:00,81.82,81.94,81.8,81.94,52647.0,72.2498,72.3557,72.2321,72.3557,52647.0
2017-09-12 15:30:00,81.94,81.94,81.78,81.84,73988.0,72.3557,72.3557,72.2144,72.2674,73988.0
2017-09-12 15:40:00,81.84,81.87,81.73,81.78,111143.0,72.2674,72.2939,72.1703,72.2144,111143.0
2017-09-12 15:50:00,81.78,81.83,81.72,81.77,228802.0,72.2144,72.2586,72.1615,72.2056,228802.0
2017-09-13 09:30:00,81.42,81.67,81.36,81.58,50072.0,71.8966,72.1173,71.8436,72.0378,50072.0
2017-09-13 09:40:00,81.59,81.62,81.4,81.59,41738.0,72.0467,72.0732,71.8789,72.0467,41738.0
2017-09-13 09:50:00,81.59,81.66,81.5,81.52,67084.0,72.0467,72.1085,71.9672,71.9849,67084.0
2017-09-13 10:00:00,81.54,81.54,81.24,81.38,61793.0,72.0025,72.0025,71.7376,71.8612,61793.0
2017-09-13 10:10:00,81.4,81.59,81.39,81.52,17675.0,71.8789,72.0467,71.8701,71.9849,17675.0
2017-09-13 10:20:00,81.52,81.63,81.46,81.63,19243.0,71.9849,72.082,71.9319,72.082,19243.0
2017-09-13 10:30:00,81.64,81.7,81.54,81.69,34523.0,72.0908,72.1438,72.0025,72.135,34523.0
2017-09-13 10:40:00,81.7,81.73,81.59,81.67,20228.0,72.1438,72.1703,72.0467,72.1173,20228.0
2017-09-13 10:50:00,81.67,81.69,81.56,81.61,38875.0,72.1173,72.135,72.0202,72.0643,38875.0
2017-09-13 11:00:00,81.61,81.62,81.46,81.51,24848.0,72.0643,72.0732,71.9319,71.976,24848.0
2017-09-13 11:10:00,81.52,81.59,81.48,81.52,38379.0,71.9849,72.0467,71.9495,71.9849,38379.0
2017-09-13 11:20:00,81.52,81.53,81.37,81.42,36775.0,71.9849,71.9937,71.8524,71.8966,36775.0
2017-09-13 11:30:00,81.41,81.42,81.36,81.4,34904.0,71.8877,71.8966,71.8436,71.8789,34904.0
2017-09-13 11:40:00,81.41,81.41,81.33,81.34,26836.0,71.8877,71.8877,71.8171,71.8259,26836.0
2017-09-13 11:50:00,81.35,81.42,81.31,81.31,30288.0,71.8347,71.8966,71.7994,71.7994,30288.0
2017-09-13 12:00:00,81.31,81.31,81.25,81.28,22585.0,71.7994,71.7994,71.7464,71.7729,22585.0
2017-09-13 12:10:00,81.27,81.54,81.27,81.54,26161.0,71.7641,72.0025,71.7641,72.0025,26161.0
2017-09-13 12:20:00,81.53,81.59,81.52,81.56,18177.0,71.9937,72.0467,71.9849,72.0202,18177.0
2017-09-13 12:30:00,81.58,81.68,81.57,81.67,15496.0,72.0378,72.1261,72.029,72.1173,15496.0
2017-09-13 12:40:00,81.66,81.73,81.55,81.59,25156.0,72.1085,72.1703,72.0114,72.0467,25156.0
2017-09-13 12:50:00,81.59,81.64,81.58,81.62,13628.0,72.0467,72.0908,72.0378,72.0732,13628.0
2017-09-13 13:00:00,81.62,81.75,81.62,81.73,15754.0,72.0732,72.188,72.0732,72.1703,15754.0
2017-09-13 13:10:00,81.73,81.75,81.69,81.75,15037.0,72.1703,72.188,72.135,72.188,15037.0
2017-09-13 13:20:00,81.75,81.76,81.64,81.66,18016.0,72.188,72.1968,72.0908,72.1085,18016.0
2017-09-13 13:30:00,81.65,81.65,81.57,81.61,15779.0,72.0997,72.0997,72.029,72.0643,15779.0
2017-09-13 13:40:00,81.6,81.66,81.58,81.63,23035.0,72.0555,72.1085,72.0378,72.082,23035.0
2017-09-13 13:50:00,81.64,81.68,81.6,81.61,22550.0,72.0908,72.1261,72.0555,72.0643,22550.0
2017-09-13 14:00:00,81.6,81.76,81.6,81.75,29393.0,72.0555,72.1968,72.0555,72.188,29393.0
2017-09-13 14:10:00,81.77,81.82,81.63,81.67,26781.0,72.2056,72.2498,72.082,72.1173,26781.0
2017-09-13 14:20:00,81.69,81.7,81.58,81.67,20875.0,72.135,72.1438,72.0378,72.1173,20875.0
2017-09-13 14:30:00,81.69,81.77,81.69,81.72,28549.0,72.135,72.2056,72.135,72.1615,28549.0
2017-09-13 14:40:00,81.71,81.81,81.71,81.76,38799.0,72.1526,72.2409,72.1526,72.1968,38799.0
2017-09-13 14:50:00,81.78,81.84,81.77,81.82,24172.0,72.2144,72.2674,72.2056,72.2498,24172.0
2017-09-13 15:00:00,81.8,81.84,81.73,81.83,47623.0,72.2321,72.2674,72.1703,72.2586,47623.0
2017-09-13 15:10:00,81.83,81.87,81.76,81.76,65829.0,72.2586,72.2939,72.1968,72.1968,65829.0
2017-09-13 15:20:00,81.77,81.77,81.67,81.67,75773.0,72.2056,72.2056,72.1173,72.1173,75773.0
2017-09-13 15:30:00,81.68,81.73,81.64,81.69,44323.0,72.1261,72.1703,72.0908,72.135,44323.0
2017-09-13 15:40:00,81.69,81.73,81.58,81.59,75018.0,72.135,72.1703,72.0378,72.0467,75018.0
2017-09-13 15:50:00,81.6,81.76,81.56,81.75,231786.0,72.0555,72.1968,72.0202,72.188,231786.0
2017-09-14 09:30:00,81.64,81.67,80.98,81.23,43409.0,72.0908,72.1173,71.508,71.7288,43409.0
2017-09-14 09:40:00,81.22,81.42,81.05,81.05,28650.0,71.7199,71.8966,71.5698,71.5698,28650.0
2017-09-14 09:50:00,81.06,81.35,80.99,81.27,260841.0,71.5787,71.8347,71.5169,71.7641,260841.0
2017-09-14 10:00:00,81.21,81.27,80.95,80.95,141268.0,71.7111,71.7641,71.4815,71.4815,141268.0
2017-09-14 10:10:00,80.97,81.0,80.75,80.75,134134.0,71.4992,71.5257,71.3049,71.3049,134134.0
2017-09-14 10:20:00,80.77,80.89,80.63,80.83,244686.0,71.3226,71.4285,71.199,71.3756,244686.0
2017-09-14 10:30:00,80.82,80.84,80.63,80.7,34777.0,71.3667,71.3844,71.199,71.2608,34777.0
2017-09-14 10:40:00,80.69,80.74,80.62,80.62,25975.0,71.2519,71.2961,71.1901,71.1901,25975.0
2017-09-14 10:50:00,80.61,80.84,80.56,80.73,427036.0,71.1813,71.3844,71.1371,71.2873,427036.0
2017-09-14 11:00:00,80.73,80.85,80.71,80.83,49254.0,71.2873,71.3932,71.2696,71.3756,49254.0
2017-09-14 11:10:00,80.82,80.87,80.74,80.75,33247.0,71.3667,71.4109,71.2961,71.3049,33247.0
2017-09-14 11:20:00,80.76,80.95,80.76,80.95,40944.0,71.3138,71.4815,71.3138,71.4815,40944.0
2017-09-14 11:30:00,80.92,80.96,80.9,80.93,34073.0,71.455,71.4904,71.4374,71.4639,34073.0
2017-09-14 11:40:00,80.93,81.0,80.92,80.99,24396.0,71.4639,71.5257,71.455,71.5169,24396.0
2017-09-14 11:50:00,80.99,81.09,80.97,81.03,30597.0,71.5169,71.6052,71.4992,71.5522,30597.0
2017-09-14 12:00:00,81.03,81.06,80.87,80.9,33879.0,71.5522,71.5787,71.4109,71.4374,33879.0
2017-09-14 12:10:00,80.9,80.9,80.73,80.78,21660.0,71.4374,71.4374,71.2873,71.3314,21660.0
2017-09-14 12:20:00,80.78,80.85,80.77,80.82,23291.0,71.3314,71.3932,71.3226,71.3667,23291.0
2017-09-14 12:30:00,80.83,80.88,80.76,80.83,55865.0,71.3756,71.4197,71.3138,71.3756,55865.0
2017-09-14 12:40:00,80.84,81.04,80.83,81.02,27677.0,71.3844,71.561,71.3756,71.5433,27677.0
2017-09-14 12:50:00,81.03,81.19,81.02,81.16,27245.0,71.5522,71.6935,71.5433,71.667,27245.0
2017-09-14 13:00:00,81.17,81.21,81.12,81.2,24780.0,71.6758,71.7111,71.6316,71.7023,24780.0
2017-09-14 13:10:00,81.2,81.23,81.09,81.14,29004.0,71.7023,71.7288,71.6052,71.6493,29004.0
2017-09-14 13:20:00,81.13,81.15,81.1,81.1,17022.0,71.6405,71.6581,71.614,71.614,17022.0
2017-09-14 13:30:00,81.1,81.11,80.98,81.0,22292.0,71.614,71.6228,71.508,71.5257,22292.0
2017-09-14 13:40:00,80.98,81.0,80.92,80.94,18795.0,71.508,71.5257,71.455,71.4727,18795.0
2017-09-14 13:50:00,80.95,80.98,80.9,80.97,21369.0,71.4815,71.508,71.4374,71.4992,21369.0
2017-09-14 14:00:00,80.96,81.07,80.95,80.98,28299.0,71.4904,71.5875,71.4815,71.508,28299.0
2017-09-14 14:10:00,80.97,80.98,80.85,80.86,33077.0,71.4992,71.508,71.3932,71.4021,33077.0
2017-09-14 14:20:00,80.86,80.89,80.84,80.84,22402.0,71.4021,71.4285,71.3844,71.3844,22402.0
2017-09-14 14:30:00,80.85,80.86,80.77,80.77,31301.0,71.3932,71.4021,71.3226,71.3226,31301.0
2017-09-14 14:40:00,80.77,80.83,80.75,80.81,31180.0,71.3226,71.3756,71.3049,71.3579,31180.0
2017-09-14 14:50:00,80.81,80.81,80.74,80.77,46161.0,71.3579,71.3579,71.2961,71.3226,46161.0
2017-09-14 15:00:00,80.78,80.94,80.76,80.94,35638.0,71.3314,71.4727,71.3138,71.4727,35638.0
2017-09-14 15:10:00,80.95,81.01,80.92,80.96,37726.0,71.4815,71.5345,71.455,71.4904,37726.0
2017-09-14 15:20:00,80.97,80.99,80.86,80.94,55661.0,71.4992,71.5169,71.4021,71.4727,55661.0
2017-09-14 15:30:00,80.94,81.0,80.92,80.98,51665.0,71.4727,71.5257,71.455,71.508,51665.0
2017-09-14 15:40:00,80.98,80.99,80.88,80.94,103273.0,71.508,71.5169,71.4197,71.4727,103273.0
2017-09-14 15:50:00,80.94,81.21,80.92,81.2,399668.0,71.4727,71.7111,71.455,71.7023,399668.0
2017-09-15 09:30:00,81.29,81.42,81.07,81.26,485107.0,71.7818,71.8966,71.5875,71.7553,485107.0
2017-09-15 09:40:00,81.25,81.47,81.24,81.46,38242.0,71.7464,71.9407,71.7376,71.9319,38242.0
2017-09-15 09:50:00,81.44,81.46,81.17,81.19,20341.0,71.9142,71.9319,71.6758,71.6935,20341.0
2017-09-15 10:00:00,81.17,81.23,81.05,81.2,26275.0,71.6758,71.7288,71.5698,71.7023,26275.0
2017-09-15 10:10:00,81.22,81.25,81.06,81.2,28866.0,71.7199,71.7464,71.5787,71.7023,28866.0
2017-09-15 10:20:00,81.2,81.22,81.1,81.18,16680.0,71.7023,71.7199,71.614,71.6846,16680.0
2017-09-15 10:30:00,81.17,81.21,81.06,81.06,20362.0,71.6758,71.7111,71.5787,71.5787,20362.0
2017-09-15 10:40:00,81.06,81.26,81.02,81.25,36601.0,71.5787,71.7553,71.5433,71.7464,36601.0
2017-09-15 10:50:00,81.25,81.34,81.11,81.12,22396.0,71.7464,71.8259,71.6228,71.6316,22396.0
2017-09-15 11:00:00,81.12,81.29,81.11,81.21,71586.0,71.6316,71.7818,71.6228,71.7111,71586.0
2017-09-15 11:10:00,81.22,81.22,81.11,81.15,24236.0,71.7199,71.7199,71.6228,71.6581,24236.0
2017-09-15 11:20:00,81.14,81.31,81.05,81.26,25572.0,71.6493,71.7994,71.5698,71.7553,25572.0
2017-09-15 11:30:00,81.27,81.39,81.27,81.38,27325.0,71.7641,71.8701,71.7641,71.8612,27325.0
2017-09-15 11:40:00,81.38,81.39,81.34,81.37,9764.0,71.8612,71.8701,71.8259,71.8524,9764.0
2017-09-15 11:50:00,81.36,81.41,81.33,81.4,12593.0,71.8436,71.8877,71.8171,71.8789,12593.0
2017-09-15 12:00:00,81.39,81.41,81.34,81.34,21249.0,71.8701,71.8877,71.8259,71.8259,21249.0
2017-09-15 12:10:00,81.34,81.35,81.24,81.35,14187.0,71.8259,71.8347,71.7376,71.8347,14187.0
2017-09-15 12:20:00,81.35,81.35,81.25,81.29,15506.0,71.8347,71.8347,71.7464,71.7818,15506.0
2017-09-15 12:30:00,81.29,81.36,81.28,81.33,9859.0,71.7818,71.8436,71.7729,71.8171,9859.0
2017-09-15 12:40:00,81.33,81.41,81.3,81.4,10373.0,71.8171,71.8877,71.7906,71.8789,10373.0
2017-09-15 12:50:00,81.43,81.44,81.39,81.42,27909.0,71.9054,71.9142,71.8701,71.8966,27909.0
2017-09-15 13:00:00,81.42,81.43,81.34,81.4,14596.0,71.8966,71.9054,71.8259,71.8789,14596.0
2017-09-15 13:10:00,81.39,81.43,81.35,81.41,12440.0,71.8701,71.9054,71.8347,71.8877,12440.0
2017-09-15 13:20:00,81.41,81.42,81.35,81.35,8156.0,71.8877,71.8966,71.8347,71.8347,8156.0
2017-09-15 13:30:00,81.36,81.43,81.36,81.4,15827.0,71.8436,71.9054,71.8436,71.8789,15827.0
2017-09-15 13:40:00,81.42,81.47,81.39,81.45,11018.0,71.8966,71.9407,71.8701,71.923,11018.0
2017-09-15 13:50:00,81.45,81.45,81.38,81.39,20157.0,71.923,71.923,71.8612,71.8701,20157.0
2017-09-15 14:00:00,81.39,81.41,81.36,81.39,15874.0,71.8701,71.8877,71.8436,71.8701,15874.0
2017-09-15 14:10:00,81.38,81.42,81.38,81.42,8238.0,71.8612,71.8966,71.8612,71.8966,8238.0
2017-09-15 14:20:00,81.42,81.45,81.38,81.43,55255.0,71.8966,71.923,71.8612,71.9054,55255.0
2017-09-15 14:30:00,81.43,81.44,81.31,81.31,27185.0,71.9054,71.9142,71.7994,71.7994,27185.0
2017-09-15 14:40:00,81.31,81.33,81.26,81.29,69236.0,71.7994,71.8171,71.7553,71.7818,69236.0
2017-09-15 14:50:00,81.28,81.28,81.14,81.14,26414.0,71.7729,71.7729,71.6493,71.6493,26414.0
2017-09-15 15:00:00,81.16,81.16,81.06,81.08,37161.0,71.667,71.667,71.5787,71.5963,37161.0
2017-09-15 15:10:00,81.08,81.1,81.07,81.09,24120.0,71.5963,71.614,71.5875,71.6052,24120.0
2017-09-15 15:20:00,81.09,81.12,81.07,81.09,36692.0,71.6052,71.6316,71.5875,71.6052,36692.0
2017-09-15 15:30:00,81.1,81.26,81.09,81.2,131351.0,71.614,71.7553,71.6052,71.7023,131351.0
2017-09-15 15:40:00,81.21,81.27,81.19,81.26,78227.0,71.7111,71.7641,71.6935,71.7553,78227.0
2017-09-15 15:50:00,81.26,81.33,81.1,81.32,618653.0,71.7553,71.8171,71.614,71.8083,618653.0
2017-09-18 09:30:00,81.41,81.55,81.16,81.35,28383.0,71.8877,72.0114,71.667,71.8347,28383.0
2017-09-18 09:40:00,81.37,81.46,81.21,81.26,60847.0,71.8524,71.9319,71.7111,71.7553,60847.0
2017-09-18 09:50:00,81.24,81.32,81.1,81.32,25106.0,71.7376,71.8083,71.614,71.8083,25106.0
2017-09-18 10:00:00,81.32,81.32,81.13,81.13,12387.0,71.8083,71.8083,71.6405,71.6405,12387.0
2017-09-18 10:10:00,81.1,81.21,81.03,81.04,20574.0,71.614,71.7111,71.5522,71.561,20574.0
2017-09-18 10:20:00,81.07,81.12,81.05,81.1,51809.0,71.5875,71.6316,71.5698,71.614,51809.0
2017-09-18 10:30:00,81.09,81.16,81.04,81.04,19707.0,71.6052,71.667,71.561,71.561,19707.0
2017-09-18 10:40:00,81.03,81.1,80.99,81.03,72953.0,71.5522,71.614,71.5169,71.5522,72953.0
2017-09-18 10:50:00,81.03,81.21,80.94,81.18,415624.0,71.5522,71.7111,71.4727,71.6846,415624.0
2017-09-18 11:00:00,81.13,81.38,81.12,81.33,121459.0,71.6405,71.8612,71.6316,71.8171,121459.0
2017-09-18 11:10:00,81.34,81.47,81.32,81.45,19806.0,71.8259,71.9407,71.8083,71.923,19806.0
2017-09-18 11:20:00,81.47,81.51,81.24,81.35,25771.0,71.9407,71.976,71.7376,71.8347,25771.0
2017-09-18 11:30:00,81.35,81.5,81.35,81.46,19373.0,71.8347,71.9672,71.8347,71.9319,19373.0
2017-09-18 11:40:00,81.48,81.48,81.37,81.38,14660.0,71.9495,71.9495,71.8524,71.8612,14660.0
2017-09-18 11:50:00,81.39,81.39,81.26,81.36,20140.0,71.8701,71.8701,71.7553,71.8436,20140.0
2017-09-18 12:00:00,81.37,81.4,81.31,81.36,15522.0,71.8524,71.8789,71.7994,71.8436,15522.0
2017-09-18 12:10:00,81.36,81.36,81.29,81.33,17053.0,71.8436,71.8436,71.7818,71.8171,17053.0
2017-09-18 12:20:00,81.34,81.4,81.32,81.32,18153.0,71.8259,71.8789,71.8083,71.8083,18153.0
2017-09-18 12:30:00,81.32,81.36,81.32,81.34,19403.0,71.8083,71.8436,71.8083,71.8259,19403.0
2017-09-18 12:40:00,81.34,81.35,81.24,81.25,12561.0,71.8259,71.8347,71.7376,71.7464,12561.0
2017-09-18 12:50:00,81.25,81.3,81.23,81.28,13214.0,71.7464,71.7906,71.7288,71.7729,13214.0
2017-09-18 13:00:00,81.29,81.29,81.2,81.24,10768.0,71.7818,71.7818,71.7023,71.7376,10768.0
2017-09-18 13:10:00,81.25,81.27,81.21,81.27,24603.0,71.7464,71.7641,71.7111,71.7641,24603.0
2017-09-18 13:20:00,81.28,81.38,81.25,81.37,22775.0,71.7729,71.8612,71.7464,71.8524,22775.0
2017-09-18 13:30:00,81.36,81.36,81.31,81.33,11234.0,71.8436,71.8436,71.7994,71.8171,11234.0
2017-09-18 13:40:00,81.33,81.35,81.29,81.3,19086.0,71.8171,71.8347,71.7818,71.7906,19086.0
2017-09-18 13:50:00,81.29,81.3,81.22,81.26,22729.0,71.7818,71.7906,71.7199,71.7553,22729.0
2017-09-18 14:00:00,81.26,81.29,81.22,81.29,18111.0,71.7553,71.7818,71.7199,71.7818,18111.0
2017-09-18 14:10:00,81.29,81.31,81.28,81.29,28514.0,71.7818,71.7994,71.7729,71.7818,28514.0
2017-09-18 14:20:00,81.29,81.39,81.29,81.38,31527.0,71.7818,71.8701,71.7818,71.8612,31527.0
2017-09-18 14:30:00,81.39,81.39,81.27,81.31,27685.0,71.8701,71.8701,71.7641,71.7994,27685.0
2017-09-18 14:40:00,81.32,81.45,81.32,81.44,23928.0,71.8083,71.923,71.8083,71.9142,23928.0
2017-09-18 14:50:00,81.44,81.47,81.39,81.4,25818.0,71.9142,71.9407,71.8701,71.8789,25818.0
2017-09-18 15:00:00,81.4,81.41,81.35,81.41,37411.0,71.8789,71.8877,71.8347,71.8877,37411.0
2017-09-18 15:10:00,81.41,81.43,81.37,81.4,21421.0,71.8877,71.9054,71.8524,71.8789,21421.0
2017-09-18 15:20:00,81.4,81.5,81.39,81.5,33075.0,71.8789,71.9672,71.8701,71.9672,33075.0
2017-09-18 15:30:00,81.5,81.55,81.49,81.54,36973.0,71.9672,72.0114,71.9584,72.0025,36973.0
2017-09-18 15:40:00,81.54,81.55,81.51,81.54,62898.0,72.0025,72.0114,71.976,72.0025,62898.0
2017-09-18 15:50:00,81.55,81.55,81.44,81.46,124372.0,72.0114,72.0114,71.9142,71.9319,124372.0
2017-09-19 09:30:00,81.57,81.92,81.42,81.56,22051.0,72.029,72.3381,71.8966,72.0202,22051.0
2017-09-19 09:40:00,81.56,81.76,81.53,81.66,22051.0,72.0202,72.1968,71.9937,72.1085,22051.0
2017-09-19 09:50:00,81.71,81.9,81.69,81.89,23223.0,72.1526,72.3204,72.135,72.3116,23223.0
2017-09-19 10:00:00,81.89,81.92,81.74,81.74,20301.0,72.3116,72.3381,72.1791,72.1791,20301.0
2017-09-19 10:10:00,81.74,81.8,81.72,81.73,15910.0,72.1791,72.2321,72.1615,72.1703,15910.0
2017-09-19 10:20:00,81.72,81.77,81.65,81.69,19833.0,72.1615,72.2056,72.0997,72.135,19833.0
2017-09-19 10:30:00,81.71,81.75,81.6,81.67,29065.0,72.1526,72.188,72.0555,72.1173,29065.0
2017-09-19 10:40:00,81.64,81.66,81.53,81.56,19319.0,72.0908,72.1085,71.9937,72.0202,19319.0
2017-09-19 10:50:00,81.56,81.61,81.49,81.5,20754.0,72.0202,72.0643,71.9584,71.9672,20754.0
2017-09-19 11:00:00,81.5,81.77,81.46,81.72,26709.0,71.9672,72.2056,71.9319,72.1615,26709.0
2017-09-19 11:10:00,81.74,81.79,81.61,81.65,16581.0,72.1791,72.2233,72.0643,72.0997,16581.0
2017-09-19 11:20:00,81.66,81.73,81.54,81.7,20067.0,72.1085,72.1703,72.0025,72.1438,20067.0
2017-09-19 11:30:00,81.72,81.75,81.59,81.67,112776.0,72.1615,72.188,72.0467,72.1173,112776.0
2017-09-19 11:40:00,81.65,81.72,81.61,81.72,24145.0,72.0997,72.1615,72.0643,72.1615,24145.0
2017-09-19 11:50:00,81.72,81.72,81.52,81.54,16333.0,72.1615,72.1615,71.9849,72.0025,16333.0
2017-09-19 12:00:00,81.54,81.55,81.42,81.45,18832.0,72.0025,72.0114,71.8966,71.923,18832.0
2017-09-19 12:10:00,81.47,81.52,81.44,81.5,20976.0,71.9407,71.9849,71.9142,71.9672,20976.0
2017-09-19 12:20:00,81.48,81.58,81.43,81.58,12201.0,71.9495,72.0378,71.9054,72.0378,12201.0
2017-09-19 12:30:00,81.61,81.63,81.55,81.56,15258.0,72.0643,72.082,72.0114,72.0202,15258.0
2017-09-19 12:40:00,81.55,81.64,81.5,81.64,15629.0,72.0114,72.0908,71.9672,72.0908,15629.0
2017-09-19 12:50:00,81.64,81.65,81.59,81.6,13930.0,72.0908,72.0997,72.0467,72.0555,13930.0
2017-09-19 13:00:00,81.6,81.63,81.57,81.59,11599.0,72.0555,72.082,72.029,72.0467,11599.0
2017-09-19 13:10:00,81.6,81.6,81.56,81.58,19476.0,72.0555,72.0555,72.0202,72.0378,19476.0
2017-09-19 13:20:00,81.59,81.68,81.59,81.67,9135.0,72.0467,72.1261,72.0467,72.1173,9135.0
2017-09-19 13:30:00,81.68,81.68,81.66,81.67,7342.0,72.1261,72.1261,72.1085,72.1173,7342.0
2017-09-19 13:40:00,81.67,81.72,81.66,81.71,19721.0,72.1173,72.1615,72.1085,72.1526,19721.0
2017-09-19 13:50:00,81.71,81.79,81.71,81.74,17900.0,72.1526,72.2233,72.1526,72.1791,17900.0
2017-09-19 14:00:00,81.75,81.91,81.75,81.78,24511.0,72.188,72.3292,72.188,72.2144,24511.0
2017-09-19 14:10:00,81.79,81.82,81.78,81.81,25666.0,72.2233,72.2498,72.2144,72.2409,25666.0
2017-09-19 14:20:00,81.82,81.84,81.76,81.76,27371.0,72.2498,72.2674,72.1968,72.1968,27371.0
2017-09-19 14:30:00,81.76,81.84,81.76,81.82,21340.0,72.1968,72.2674,72.1968,72.2498,21340.0
2017-09-19 14:40:00,81.81,81.86,81.81,81.84,16573.0,72.2409,72.2851,72.2409,72.2674,16573.0
2017-09-19 14:50:00,81.85,81.88,81.75,81.77,32246.0,72.2763,72.3028,72.188,72.2056,32246.0
2017-09-19 15:00:00,81.77,81.82,81.76,81.81,14127.0,72.2056,72.2498,72.1968,72.2409,14127.0
2017-09-19 15:10:00,81.81,81.93,81.8,81.85,55901.0,72.2409,72.3469,72.2321,72.2763,55901.0
2017-09-19 15:20:00,81.85,81.89,81.81,81.89,30519.0,72.2763,72.3116,72.2409,72.3116,30519.0
2017-09-19 15:30:00,81.89,81.89,81.77,81.8,41573.0,72.3116,72.3116,72.2056,72.2321,41573.0
2017-09-19 15:40:00,81.8,81.83,81.73,81.76,44379.0,72.2321,72.2586,72.1703,72.1968,44379.0
2017-09-19 15:50:00,81.76,81.81,81.73,81.78,105266.0,72.1968,72.2409,72.1703,72.2144,105266.0
2017-09-20 09:30:00,81.88,82.25,81.88,81.92,29653.0,72.3028,72.6295,72.3028,72.3381,29653.0
2017-09-20 09:40:00,81.92,82.09,81.84,81.86,13776.0,72.3381,72.4882,72.2674,72.2851,13776.0
2017-09-20 09:50:00,81.87,81.89,81.77,81.85,11496.0,72.2939,72.3116,72.2056,72.2763,11496.0
2017-09-20 10:00:00,81.87,81.98,81.75,81.89,40565.0,72.2939,72.3911,72.188,72.3116,40565.0
2017-09-20 10:10:00,81.87,82.08,81.85,82.08,34168.0,72.2939,72.4794,72.2763,72.4794,34168.0
2017-09-20 10:20:00,82.09,82.22,82.07,82.22,28974.0,72.4882,72.603,72.4705,72.603,28974.0
2017-09-20 10:30:00,82.21,82.23,82.13,82.15,16808.0,72.5942,72.6118,72.5235,72.5412,16808.0
2017-09-20 10:40:00,82.16,82.18,82.11,82.12,18495.0,72.55,72.5677,72.5058,72.5147,18495.0
2017-09-20 10:50:00,82.12,82.39,82.12,82.37,152359.0,72.5147,72.7531,72.5147,72.7354,152359.0
2017-09-20 11:00:00,82.37,82.48,82.31,82.48,22615.0,72.7354,72.8326,72.6825,72.8326,22615.0
2017-09-20 11:10:00,82.46,82.52,82.43,82.44,21005.0,72.8149,72.8679,72.7884,72.7972,21005.0
2017-09-20 11:20:00,82.43,82.47,82.37,82.46,26432.0,72.7884,72.8237,72.7354,72.8149,26432.0
2017-09-20 11:30:00,82.46,82.48,82.38,82.4,23196.0,72.8149,72.8326,72.7443,72.7619,23196.0
2017-09-20 11:40:00,82.39,82.42,82.32,82.32,18635.0,72.7531,72.7796,72.6913,72.6913,18635.0
2017-09-20 11:50:00,82.33,82.34,82.24,82.28,16146.0,72.7001,72.7089,72.6206,72.656,16146.0
2017-09-20 12:00:00,82.28,82.37,82.27,82.37,14851.0,72.656,72.7354,72.6471,72.7354,14851.0
2017-09-20 12:10:00,82.35,82.39,82.34,82.34,9189.0,72.7178,72.7531,72.7089,72.7089,9189.0
2017-09-20 12:20:00,82.35,82.35,82.27,82.3,6156.0,72.7178,72.7178,72.6471,72.6736,6156.0
2017-09-20 12:30:00,82.3,82.32,82.26,82.3,10304.0,72.6736,72.6913,72.6383,72.6736,10304.0
2017-09-20 12:40:00,82.29,82.3,82.22,82.26,24426.0,72.6648,72.6736,72.603,72.6383,24426.0
2017-09-20 12:50:00,82.26,82.3,82.23,82.25,24881.0,72.6383,72.6736,72.6118,72.6295,24881.0
2017-09-20 13:00:00,82.23,82.26,82.17,82.24,16069.0,72.6118,72.6383,72.5588,72.6206,16069.0
2017-09-20 13:10:00,82.24,82.26,82.21,82.23,16422.0,72.6206,72.6383,72.5942,72.6118,16422.0
2017-09-20 13:20:00,82.23,82.3,82.23,82.27,9540.0,72.6118,72.6736,72.6118,72.6471,9540.0
2017-09-20 13:30:00,82.26,82.26,82.21,82.25,9143.0,72.6383,72.6383,72.5942,72.6295,9143.0
2017-09-20 13:40:00,82.24,82.3,82.21,82.29,17929.0,72.6206,72.6736,72.5942,72.6648,17929.0
2017-09-20 13:50:00,82.3,82.34,82.22,82.29,12699.0,72.6736,72.7089,72.603,72.6648,12699.0
2017-09-20 14:00:00,82.27,82.36,82.22,82.25,24068.0,72.6471,72.7266,72.603,72.6295,24068.0
2017-09-20 14:10:00,82.29,82.38,82.25,82.38,27608.0,72.6648,72.7443,72.6295,72.7443,27608.0
2017-09-20 14:20:00,82.42,82.42,82.3,82.33,26187.0,72.7796,72.7796,72.6736,72.7001,26187.0
2017-09-20 14:30:00,82.34,82.38,82.28,82.35,25279.0,72.7089,72.7443,72.656,72.7178,25279.0
2017-09-20 14:40:00,82.36,82.41,82.27,82.41,42944.0,72.7266,72.7708,72.6471,72.7708,42944.0
2017-09-20 14:50:00,82.39,82.51,82.35,82.5,26365.0,72.7531,72.8591,72.7178,72.8502,26365.0
2017-09-20 15:00:00,82.48,82.5,82.32,82.34,39015.0,72.8326,72.8502,72.6913,72.7089,39015.0
2017-09-20 15:10:00,82.36,82.45,82.33,82.45,84808.0,72.7266,72.8061,72.7001,72.8061,84808.0
2017-09-20 15:20:00,82.43,82.5,82.42,82.48,25248.0,72.7884,72.8502,72.7796,72.8326,25248.0
2017-09-20 15:30:00,82.49,82.52,82.39,82.52,76470.0,72.8414,72.8679,72.7531,72.8679,76470.0
2017-09-20 15:40:00,82.52,82.57,82.47,82.56,72890.0,72.8679,72.912,72.8237,72.9032,72890.0
2017-09-20 15:50:00,82.56,82.65,82.55,82.59,159608.0,72.9032,72.9827,72.8944,72.9297,159608.0
2017-09-21 09:30:00,82.57,82.8,81.91,82.57,54337.0,72.912,73.1151,72.3292,72.912,54337.0
2017-09-21 09:40:00,82.6,82.7,82.4,82.47,23168.0,72.9385,73.0268,72.7619,72.8237,23168.0
2017-09-21 09:50:00,82.46,82.62,82.39,82.43,44548.0,72.8149,72.9562,72.7531,72.7884,44548.0
2017-09-21 10:00:00,82.44,82.5,82.32,82.38,35239.0,72.7972,72.8502,72.6913,72.7443,35239.0
2017-09-21 10:10:00,82.36,82.36,82.19,82.3,13649.0,72.7266,72.7266,72.5765,72.6736,13649.0
2017-09-21 10:20:00,82.3,82.5,82.24,82.41,115264.0,72.6736,72.8502,72.6206,72.7708,115264.0
2017-09-21 10:30:00,82.4,82.51,82.35,82.47,11003.0,72.7619,72.8591,72.7178,72.8237,11003.0
2017-09-21 10:40:00,82.45,82.46,82.25,82.33,14026.0,72.8061,72.8149,72.6295,72.7001,14026.0
2017-09-21 10:50:00,82.34,82.38,82.28,82.32,51090.0,72.7089,72.7443,72.656,72.6913,51090.0
2017-09-21 11:00:00,82.32,82.39,82.27,82.37,22916.0,72.6913,72.7531,72.6471,72.7354,22916.0
2017-09-21 11:10:00,82.36,82.39,82.28,82.37,23511.0,72.7266,72.7531,72.656,72.7354,23511.0
2017-09-21 11:20:00,82.37,82.37,82.27,82.3,12205.0,72.7354,72.7354,72.6471,72.6736,12205.0
2017-09-21 11:30:00,82.31,82.45,82.29,82.41,79201.0,72.6825,72.8061,72.6648,72.7708,79201.0
2017-09-21 11:40:00,82.41,82.43,82.35,82.35,9229.0,72.7708,72.7884,72.7178,72.7178,9229.0
2017-09-21 11:50:00,82.34,82.39,82.28,82.36,41799.0,72.7089,72.7531,72.656,72.7266,41799.0
2017-09-21 12:00:00,82.36,82.39,82.33,82.39,18671.0,72.7266,72.7531,72.7001,72.7531,18671.0
2017-09-21 12:10:00,82.38,82.39,82.34,82.36,24167.0,72.7443,72.7531,72.7089,72.7266,24167.0
2017-09-21 12:20:00,82.34,82.36,82.28,82.31,11596.0,72.7089,72.7266,72.656,72.6825,11596.0
2017-09-21 12:30:00,82.29,82.32,82.28,82.31,15852.0,72.6648,72.6913,72.656,72.6825,15852.0
2017-09-21 12:40:00,82.3,82.33,82.28,82.33,26303.0,72.6736,72.7001,72.656,72.7001,26303.0
2017-09-21 12:50:00,82.33,82.33,82.28,82.3,32841.0,72.7001,72.7001,72.656,72.6736,32841.0
2017-09-21 13:00:00,82.3,82.33,82.29,82.3,9487.0,72.6736,72.7001,72.6648,72.6736,9487.0
2017-09-21 13:10:00,82.29,82.32,82.27,82.31,11474.0,72.6648,72.6913,72.6471,72.6825,11474.0
2017-09-21 13:20:00,82.3,82.33,82.27,82.32,38818.0,72.6736,72.7001,72.6471,72.6913,38818.0
2017-09-21 13:30:00,82.33,82.33,82.28,82.31,12471.0,72.7001,72.7001,72.656,72.6825,12471.0
2017-09-21 13:40:00,82.31,82.32,82.29,82.3,38406.0,72.6825,72.6913,72.6648,72.6736,38406.0
2017-09-21 13:50:00,82.3,82.32,82.28,82.31,26274.0,72.6736,72.6913,72.656,72.6825,26274.0
2017-09-21 14:00:00,82.32,82.34,82.28,82.33,37995.0,72.6913,72.7089,72.656,72.7001,37995.0
2017-09-21 14:10:00,82.33,82.4,82.32,82.34,32541.0,72.7001,72.7619,72.6913,72.7089,32541.0
2017-09-21 14:20:00,82.34,82.39,82.32,82.39,38648.0,72.7089,72.7531,72.6913,72.7531,38648.0
2017-09-21 14:30:00,82.39,82.4,82.35,82.36,9534.0,72.7531,72.7619,72.7178,72.7266,9534.0
2017-09-21 14:40:00,82.36,82.37,82.28,82.33,19913.0,72.7266,72.7354,72.656,72.7001,19913.0
2017-09-21 14:50:00,82.32,82.37,82.32,82.37,11912.0,72.6913,72.7354,72.6913,72.7354,11912.0
2017-09-21 15:00:00,82.37,82.39,82.35,82.39,13610.0,72.7354,72.7531,72.7178,72.7531,13610.0
2017-09-21 15:10:00,82.39,82.48,82.37,82.42,27321.0,72.7531,72.8326,72.7354,72.7796,27321.0
2017-09-21 15:20:00,82.42,82.5,82.42,82.45,37896.0,72.7796,72.8502,72.7796,72.8061,37896.0
2017-09-21 15:30:00,82.45,82.51,82.42,82.47,91899.0,72.8061,72.8591,72.7796,72.8237,91899.0
2017-09-21 15:40:00,82.47,82.47,82.36,82.42,84439.0,72.8237,72.8237,72.7266,72.7796,84439.0
2017-09-21 15:50:00,82.43,82.44,82.34,82.34,171450.0,72.7884,72.7972,72.7089,72.7089,171450.0
2017-09-22 09:30:00,82.31,82.43,82.07,82.42,16402.0,72.6825,72.7884,72.4705,72.7796,16402.0
2017-09-22 09:40:00,82.44,82.6,82.34,82.49,9474.0,72.7972,72.9385,72.7089,72.8414,9474.0
2017-09-22 09:50:00,82.5,82.7,82.45,82.62,12876.0,72.8502,73.0268,72.8061,72.9562,12876.0
2017-09-22 10:00:00,82.63,82.63,82.43,82.44,13205.0,72.965,72.965,72.7884,72.7972,13205.0
2017-09-22 10:10:00,82.47,82.54,82.42,82.54,17269.0,72.8237,72.8856,72.7796,72.8856,17269.0
2017-09-22 10:20:00,82.52,82.53,82.43,82.45,20931.0,72.8679,72.8767,72.7884,72.8061,20931.0
2017-09-22 10:30:00,82.48,82.66,82.47,82.63,9738.0,72.8326,72.9915,72.8237,72.965,9738.0
2017-09-22 10:40:00,82.64,82.69,82.54,82.58,12628.0,72.9739,73.018,72.8856,72.9209,12628.0
2017-09-22 10:50:00,82.57,82.57,82.41,82.48,40539.0,72.912,72.912,72.7708,72.8326,40539.0
2017-09-22 11:00:00,82.45,82.45,82.33,82.37,10021.0,72.8061,72.8061,72.7001,72.7354,10021.0
2017-09-22 11:10:00,82.36,82.43,82.35,82.4,26655.0,72.7266,72.7884,72.7178,72.7619,26655.0
2017-09-22 11:20:00,82.39,82.4,82.24,82.34,27716.0,72.7531,72.7619,72.6206,72.7089,27716.0
2017-09-22 11:30:00,82.34,82.42,82.34,82.34,7440.0,72.7089,72.7796,72.7089,72.7089,7440.0
2017-09-22 11:40:00,82.35,82.39,82.34,82.37,53228.0,72.7178,72.7531,72.7089,72.7354,53228.0
2017-09-22 11:50:00,82.37,82.55,82.37,82.51,7661.0,72.7354,72.8944,72.7354,72.8591,7661.0
2017-09-22 12:00:00,82.53,82.6,82.53,82.57,6525.0,72.8767,72.9385,72.8767,72.912,6525.0
2017-09-22 12:10:00,82.58,82.6,82.53,82.57,6362.0,72.9209,72.9385,72.8767,72.912,6362.0
2017-09-22 12:20:00,82.59,82.63,82.52,82.53,22192.0,72.9297,72.965,72.8679,72.8767,22192.0
2017-09-22 12:30:00,82.53,82.53,82.48,82.52,15203.0,72.8767,72.8767,72.8326,72.8679,15203.0
2017-09-22 12:40:00,82.52,82.55,82.48,82.53,7301.0,72.8679,72.8944,72.8326,72.8767,7301.0
2017-09-22 12:50:00,82.54,82.71,82.53,82.71,18701.0,72.8856,73.0357,72.8767,73.0357,18701.0
2017-09-22 13:00:00,82.69,82.71,82.61,82.61,9308.0,73.018,73.0357,72.9474,72.9474,9308.0
2017-09-22 13:10:00,82.61,82.63,82.57,82.59,7605.0,72.9474,72.965,72.912,72.9297,7605.0
2017-09-22 13:20:00,82.59,82.62,82.55,82.61,7997.0,72.9297,72.9562,72.8944,72.9474,7997.0
2017-09-22 13:30:00,82.58,82.62,82.55,82.59,5177.0,72.9209,72.9562,72.8944,72.9297,5177.0
2017-09-22 13:40:00,82.59,82.62,82.59,82.6,6553.0,72.9297,72.9562,72.9297,72.9385,6553.0
2017-09-22 13:50:00,82.58,82.62,82.53,82.61,22685.0,72.9209,72.9562,72.8767,72.9474,22685.0
2017-09-22 14:00:00,82.59,82.59,82.54,82.55,12625.0,72.9297,72.9297,72.8856,72.8944,12625.0
2017-09-22 14:10:00,82.56,82.59,82.54,82.59,11622.0,72.9032,72.9297,72.8856,72.9297,11622.0
2017-09-22 14:20:00,82.59,82.62,82.58,82.6,18413.0,72.9297,72.9562,72.9209,72.9385,18413.0
2017-09-22 14:30:00,82.6,82.63,82.58,82.61,15850.0,72.9385,72.965,72.9209,72.9474,15850.0
2017-09-22 14:40:00,82.59,82.62,82.58,82.61,18823.0,72.9297,72.9562,72.9209,72.9474,18823.0
2017-09-22 14:50:00,82.6,82.62,82.59,82.62,11041.0,72.9385,72.9562,72.9297,72.9562,11041.0
2017-09-22 15:00:00,82.61,82.63,82.61,82.62,3728.0,72.9474,72.965,72.9474,72.9562,3728.0
2017-09-22 15:10:00,82.61,82.73,82.61,82.67,25930.0,72.9474,73.0533,72.9474,73.0003,25930.0
2017-09-22 15:20:00,82.67,82.74,82.66,82.73,19828.0,73.0003,73.0622,72.9915,73.0533,19828.0
2017-09-22 15:30:00,82.73,82.73,82.67,82.68,27924.0,73.0533,73.0533,73.0003,73.0092,27924.0
2017-09-22 15:40:00,82.68,82.72,82.67,82.7,37922.0,73.0092,73.0445,73.0003,73.0268,37922.0
2017-09-22 15:50:00,82.7,82.78,82.7,82.72,156095.0,73.0268,73.0975,73.0268,73.0445,156095.0
2017-09-25 09:30:00,82.57,82.79,82.53,82.65,140427.0,72.912,73.1063,72.8767,72.9827,140427.0
2017-09-25 09:40:00,82.63,82.8,82.63,82.67,6259.0,72.965,73.1151,72.965,73.0003,6259.0
2017-09-25 09:50:00,82.67,82.78,82.62,82.7,47685.0,73.0003,73.0975,72.9562,73.0268,47685.0
2017-09-25 10:00:00,82.7,82.89,82.7,82.79,9683.0,73.0268,73.1946,73.0268,73.1063,9683.0
2017-09-25 10:10:00,82.78,82.84,82.75,82.8,5323.0,73.0975,73.1505,73.071,73.1151,5323.0
2017-09-25 10:20:00,82.86,82.94,82.75,82.75,6800.0,73.1681,73.2388,73.071,73.071,6800.0
2017-09-25 10:30:00,82.8,82.87,82.74,82.78,9841.0,73.1151,73.177,73.0622,73.0975,9841.0
2017-09-25 10:40:00,82.8,82.84,82.62,82.63,27884.0,73.1151,73.1505,72.9562,72.965,27884.0
2017-09-25 10:50:00,82.65,82.69,82.58,82.59,31939.0,72.9827,73.018,72.9209,72.9297,31939.0
2017-09-25 11:00:00,82.59,82.65,82.42,82.55,52739.0,72.9297,72.9827,72.7796,72.8944,52739.0
2017-09-25 11:10:00,82.56,82.6,82.54,82.57,30767.0,72.9032,72.9385,72.8856,72.912,30767.0
2017-09-25 11:20:00,82.57,82.68,82.53,82.68,7000.0,72.912,73.0092,72.8767,73.0092,7000.0
2017-09-25 11:30:00,82.67,82.7,82.65,82.67,9677.0,73.0003,73.0268,72.9827,73.0003,9677.0
2017-09-25 11:40:00,82.64,82.64,82.57,82.58,6071.0,72.9739,72.9739,72.912,72.9209,6071.0
2017-09-25 11:50:00,82.57,82.6,82.55,82.57,11862.0,72.912,72.9385,72.8944,72.912,11862.0
2017-09-25 12:00:00,82.57,82.59,82.54,82.55,16820.0,72.912,72.9297,72.8856,72.8944,16820.0
2017-09-25 12:10:00,82.56,82.59,82.54,82.55,7231.0,72.9032,72.9297,72.8856,72.8944,7231.0
2017-09-25 12:20:00,82.55,82.65,82.54,82.63,7650.0,72.8944,72.9827,72.8856,72.965,7650.0
2017-09-25 12:30:00,82.6,82.65,82.58,82.65,7593.0,72.9385,72.9827,72.9209,72.9827,7593.0
2017-09-25 12:40:00,82.67,82.67,82.59,82.6,5930.0,73.0003,73.0003,72.9297,72.9385,5930.0
2017-09-25 12:50:00,82.6,82.62,82.55,82.57,10227.0,72.9385,72.9562,72.8944,72.912,10227.0
2017-09-25 13:00:00,82.56,82.61,82.55,82.61,4796.0,72.9032,72.9474,72.8944,72.9474,4796.0
2017-09-25 13:10:00,82.61,82.66,82.6,82.63,5274.0,72.9474,72.9915,72.9385,72.965,5274.0
2017-09-25 13:20:00,82.62,82.62,82.55,82.58,17601.0,72.9562,72.9562,72.8944,72.9209,17601.0
2017-09-25 13:30:00,82.59,82.6,82.54,82.56,11511.0,72.9297,72.9385,72.8856,72.9032,11511.0
2017-09-25 13:40:00,82.57,82.59,82.54,82.54,29416.0,72.912,72.9297,72.8856,72.8856,29416.0
2017-09-25 13:50:00,82.53,82.55,82.51,82.54,10395.0,72.8767,72.8944,72.8591,72.8856,10395.0
2017-09-25 14:00:00,82.53,82.67,82.53,82.63,11865.0,72.8767,73.0003,72.8767,72.965,11865.0
2017-09-25 14:10:00,82.62,82.67,82.6,82.65,10442.0,72.9562,73.0003,72.9385,72.9827,10442.0
2017-09-25 14:20:00,82.66,82.77,82.65,82.74,63052.0,72.9915,73.0887,72.9827,73.0622,63052.0
2017-09-25 14:30:00,82.73,82.75,82.69,82.71,14389.0,73.0533,73.071,73.018,73.0357,14389.0
2017-09-25 14:40:00,82.73,82.8,82.72,82.8,18057.0,73.0533,73.1151,73.0445,73.1151,18057.0
2017-09-25 14:50:00,82.8,82.83,82.79,82.8,38143.0,73.1151,73.1416,73.1063,73.1151,38143.0
2017-09-25 15:00:00,82.8,82.83,82.79,82.8,33058.0,73.1151,73.1416,73.1063,73.1151,33058.0
2017-09-25 15:10:00,82.8,82.82,82.78,82.81,26745.0,73.1151,73.1328,73.0975,73.124,26745.0
2017-09-25 15:20:00,82.8,82.83,82.79,82.8,63532.0,73.1151,73.1416,73.1063,73.1151,63532.0
2017-09-25 15:30:00,82.8,82.83,82.79,82.8,56011.0,73.1151,73.1416,73.1063,73.1151,56011.0
2017-09-25 15:40:00,82.8,82.81,82.7,82.72,78373.0,73.1151,73.124,73.0268,73.0445,78373.0
2017-09-25 15:50:00,82.71,82.83,82.68,82.81,205857.0,73.0357,73.1416,73.0092,73.124,205857.0
2017-09-26 09:30:00,82.83,82.93,82.68,82.92,23593.0,73.1416,73.2299,73.0092,73.2211,23593.0
2017-09-26 09:40:00,82.96,83.01,82.67,82.96,33874.0,73.2564,73.3006,73.0003,73.2564,33874.0
2017-09-26 09:50:00,82.96,83.17,82.9,83.14,40779.0,73.2564,73.4419,73.2034,73.4154,40779.0
2017-09-26 10:00:00,83.17,83.39,83.08,83.3,31834.0,73.4419,73.6361,73.3624,73.5567,31834.0
2017-09-26 10:10:00,83.3,83.36,83.28,83.36,13672.0,73.5567,73.6096,73.539,73.6096,13672.0
2017-09-26 10:20:00,83.35,83.53,83.35,83.47,49888.0,73.6008,73.7598,73.6008,73.7068,49888.0
2017-09-26 10:30:00,83.47,83.75,83.45,83.75,42581.0,73.7068,73.954,73.6891,73.954,42581.0
2017-09-26 10:40:00,83.76,83.82,83.7,83.74,39655.0,73.9629,74.0158,73.9099,73.9452,39655.0
2017-09-26 10:50:00,83.74,83.84,83.71,83.8,37401.0,73.9452,74.0335,73.9187,73.9982,37401.0
2017-09-26 11:00:00,83.79,83.91,83.76,83.89,159997.0,73.9893,74.0953,73.9629,74.0776,159997.0
2017-09-26 11:10:00,83.89,83.89,83.73,83.73,36340.0,74.0776,74.0776,73.9364,73.9364,36340.0
2017-09-26 11:20:00,83.72,83.79,83.71,83.77,28666.0,73.9275,73.9893,73.9187,73.9717,28666.0
2017-09-26 11:30:00,83.77,83.77,83.69,83.72,36747.0,73.9717,73.9717,73.901,73.9275,36747.0
2017-09-26 11:40:00,83.73,83.73,83.65,83.66,87927.0,73.9364,73.9364,73.8657,73.8745,87927.0
2017-09-26 11:50:00,83.66,83.66,83.62,83.65,127531.0,73.8745,73.8745,73.8392,73.8657,127531.0
2017-09-26 12:00:00,83.64,83.7,83.61,83.61,23601.0,73.8569,73.9099,73.8304,73.8304,23601.0
2017-09-26 12:10:00,83.61,83.8,83.61,83.78,23629.0,73.8304,73.9982,73.8304,73.9805,23629.0
2017-09-26 12:20:00,83.77,83.98,83.75,83.96,31783.0,73.9717,74.1571,73.954,74.1395,31783.0
2017-09-26 12:30:00,83.97,83.99,83.95,83.98,54734.0,74.1483,74.166,74.1306,74.1571,54734.0
2017-09-26 12:40:00,83.97,83.98,83.92,83.96,21676.0,74.1483,74.1571,74.1041,74.1395,21676.0
2017-09-26 12:50:00,83.97,83.98,83.78,83.78,26064.0,74.1483,74.1571,73.9805,73.9805,26064.0
2017-09-26 13:00:00,83.77,83.87,83.64,83.64,83237.0,73.9717,74.06,73.8569,73.8569,83237.0
2017-09-26 13:10:00,83.65,83.66,83.54,83.55,23060.0,73.8657,73.8745,73.7686,73.7774,23060.0
2017-09-26 13:20:00,83.56,83.65,83.55,83.6,16259.0,73.7862,73.8657,73.7774,73.8216,16259.0
2017-09-26 13:30:00,83.6,83.61,83.47,83.57,26682.0,73.8216,73.8304,73.7068,73.7951,26682.0
2017-09-26 13:40:00,83.57,83.68,83.57,83.59,27971.0,73.7951,73.8922,73.7951,73.8127,27971.0
2017-09-26 13:50:00,83.59,83.76,83.59,83.75,35431.0,73.8127,73.9629,73.8127,73.954,35431.0
2017-09-26 14:00:00,83.75,83.75,83.68,83.68,25668.0,73.954,73.954,73.8922,73.8922,25668.0
2017-09-26 14:10:00,83.68,83.75,83.68,83.75,14740.0,73.8922,73.954,73.8922,73.954,14740.0
2017-09-26 14:20:00,83.75,83.79,83.71,83.79,27084.0,73.954,73.9893,73.9187,73.9893,27084.0
2017-09-26 14:30:00,83.79,83.8,83.63,83.63,71192.0,73.9893,73.9982,73.8481,73.8481,71192.0
2017-09-26 14:40:00,83.64,83.66,83.61,83.64,14244.0,73.8569,73.8745,73.8304,73.8569,14244.0
2017-09-26 14:50:00,83.64,83.72,83.64,83.67,21393.0,73.8569,73.9275,73.8569,73.8834,21393.0
2017-09-26 15:00:00,83.67,83.71,83.6,83.6,13865.0,73.8834,73.9187,73.8216,73.8216,13865.0
2017-09-26 15:10:00,83.59,83.59,83.53,83.57,33200.0,73.8127,73.8127,73.7598,73.7951,33200.0
2017-09-26 15:20:00,83.57,83.58,83.53,83.56,25993.0,73.7951,73.8039,73.7598,73.7862,25993.0
2017-09-26 15:30:00,83.56,83.61,83.55,83.6,29674.0,73.7862,73.8304,73.7774,73.8216,29674.0
2017-09-26 15:40:00,83.59,83.61,83.48,83.48,54957.0,73.8127,73.8304,73.7156,73.7156,54957.0
2017-09-26 15:50:00,83.48,83.66,83.42,83.66,346271.0,73.7156,73.8745,73.6626,73.8745,346271.0
2017-09-27 09:30:00,83.93,83.93,83.52,83.52,129053.0,74.113,74.113,73.7509,73.7509,129053.0
2017-09-27 09:40:00,83.55,84.09,83.55,83.98,97529.0,73.7774,74.2543,73.7774,74.1571,97529.0
2017-09-27 09:50:00,83.92,83.92,83.49,83.55,15667.0,74.1041,74.1041,73.7244,73.7774,15667.0
2017-09-27 10:00:00,83.49,83.62,83.46,83.57,15550.0,73.7244,73.8392,73.6979,73.7951,15550.0
2017-09-27 10:10:00,83.55,83.62,83.51,83.55,11055.0,73.7774,73.8392,73.7421,73.7774,11055.0
2017-09-27 10:20:00,83.58,83.6,83.44,83.44,11498.0,73.8039,73.8216,73.6803,73.6803,11498.0
2017-09-27 10:30:00,83.44,83.55,83.38,83.45,112688.0,73.6803,73.7774,73.6273,73.6891,112688.0
2017-09-27 10:40:00,83.45,83.5,83.43,83.48,14798.0,73.6891,73.7333,73.6715,73.7156,14798.0
2017-09-27 10:50:00,83.48,83.5,83.31,83.36,89882.0,73.7156,73.7333,73.5655,73.6096,89882.0
2017-09-27 11:00:00,83.35,83.4,83.27,83.4,19902.0,73.6008,73.645,73.5302,73.645,19902.0
2017-09-27 11:10:00,83.37,83.5,83.36,83.42,25401.0,73.6185,73.7333,73.6096,73.6626,25401.0
2017-09-27 11:20:00,83.45,83.54,83.43,83.49,19375.0,73.6891,73.7686,73.6715,73.7244,19375.0
2017-09-27 11:30:00,83.49,83.53,83.41,83.45,17852.0,73.7244,73.7598,73.6538,73.6891,17852.0
2017-09-27 11:40:00,83.45,83.47,83.37,83.4,6793.0,73.6891,73.7068,73.6185,73.645,6793.0
2017-09-27 11:50:00,83.42,83.49,83.41,83.43,6902.0,73.6626,73.7244,73.6538,73.6715,6902.0
2017-09-27 12:00:00,83.41,83.49,83.41,83.48,10803.0,73.6538,73.7244,73.6538,73.7156,10803.0
2017-09-27 12:10:00,83.48,83.49,83.42,83.42,10272.0,73.7156,73.7244,73.6626,73.6626,10272.0
2017-09-27 12:20:00,83.42,83.43,83.31,83.37,26242.0,73.6626,73.6715,73.5655,73.6185,26242.0
2017-09-27 12:30:00,83.36,83.63,83.34,83.53,28806.0,73.6096,73.8481,73.592,73.7598,28806.0
2017-09-27 12:40:00,83.54,83.58,83.52,83.52,21757.0,73.7686,73.8039,73.7509,73.7509,21757.0
2017-09-27 12:50:00,83.52,83.61,83.52,83.61,15969.0,73.7509,73.8304,73.7509,73.8304,15969.0
2017-09-27 13:00:00,83.61,83.62,83.55,83.56,69878.0,73.8304,73.8392,73.7774,73.7862,69878.0
2017-09-27 13:10:00,83.55,83.61,83.55,83.58,14003.0,73.7774,73.8304,73.7774,73.8039,14003.0
2017-09-27 13:20:00,83.58,83.64,83.55,83.61,10935.0,73.8039,73.8569,73.7774,73.8304,10935.0
2017-09-27 13:30:00,83.58,83.61,83.56,83.59,9385.0,73.8039,73.8304,73.7862,73.8127,9385.0
2017-09-27 13:40:00,83.58,83.67,83.58,83.67,15680.0,73.8039,73.8834,73.8039,73.8834,15680.0
2017-09-27 13:50:00,83.69,83.75,83.68,83.73,9024.0,73.901,73.954,73.8922,73.9364,9024.0
2017-09-27 14:00:00,83.72,83.85,83.72,83.79,32960.0,73.9275,74.0423,73.9275,73.9893,32960.0
2017-09-27 14:10:00,83.8,83.96,83.78,83.91,32437.0,73.9982,74.1395,73.9805,74.0953,32437.0
2017-09-27 14:20:00,83.92,83.94,83.85,83.86,16164.0,74.1041,74.1218,74.0423,74.0512,16164.0
2017-09-27 14:30:00,83.88,83.99,83.86,83.99,100593.0,74.0688,74.166,74.0512,74.166,100593.0
2017-09-27 14:40:00,83.99,84.07,83.98,84.05,50924.0,74.166,74.2366,74.1571,74.2189,50924.0
2017-09-27 14:50:00,84.05,84.07,84.01,84.04,23957.0,74.2189,74.2366,74.1836,74.2101,23957.0
2017-09-27 15:00:00,84.05,84.15,84.04,84.15,29141.0,74.2189,74.3072,74.2101,74.3072,29141.0
2017-09-27 15:10:00,84.14,84.19,84.1,84.18,33663.0,74.2984,74.3426,74.2631,74.3337,33663.0
2017-09-27 15:20:00,84.18,84.21,84.17,84.21,58082.0,74.3337,74.3602,74.3249,74.3602,58082.0
2017-09-27 15:30:00,84.21,84.32,84.18,84.19,52863.0,74.3602,74.4574,74.3337,74.3426,52863.0
2017-09-27 15:40:00,84.19,84.21,84.14,84.18,126158.0,74.3426,74.3602,74.2984,74.3337,126158.0
2017-09-27 15:50:00,84.19,84.24,84.16,84.21,247448.0,74.3426,74.3867,74.3161,74.3602,247448.0
2017-09-28 09:30:00,84.11,84.32,83.92,84.11,38200.0,74.2719,74.4574,74.1041,74.2719,38200.0
2017-09-28 09:40:00,84.13,84.22,83.77,83.87,44356.0,74.2896,74.369,73.9717,74.06,44356.0
2017-09-28 09:50:00,83.9,83.95,83.72,83.8,23611.0,74.0865,74.1306,73.9275,73.9982,23611.0
2017-09-28 10:00:00,83.81,83.89,83.79,83.85,107310.0,74.007,74.0776,73.9893,74.0423,107310.0
2017-09-28 10:10:00,83.82,83.86,83.74,83.77,30637.0,74.0158,74.0512,73.9452,73.9717,30637.0
2017-09-28 10:20:00,83.78,83.81,83.77,83.8,20884.0,73.9805,74.007,73.9717,73.9982,20884.0
2017-09-28 10:30:00,83.81,83.83,83.76,83.77,29422.0,74.007,74.0247,73.9629,73.9717,29422.0
2017-09-28 10:40:00,83.76,83.82,83.73,83.77,19888.0,73.9629,74.0158,73.9364,73.9717,19888.0
2017-09-28 10:50:00,83.78,83.78,83.62,83.67,24173.0,73.9805,73.9805,73.8392,73.8834,24173.0
2017-09-28 11:00:00,83.67,83.7,83.65,83.67,13462.0,73.8834,73.9099,73.8657,73.8834,13462.0
2017-09-28 11:10:00,83.67,83.71,83.66,83.67,14181.0,73.8834,73.9187,73.8745,73.8834,14181.0
2017-09-28 11:20:00,83.67,83.72,83.58,83.58,32994.0,73.8834,73.9275,73.8039,73.8039,32994.0
2017-09-28 11:30:00,83.59,83.9,83.53,83.88,54294.0,73.8127,74.0865,73.7598,74.0688,54294.0
2017-09-28 11:40:00,83.88,83.93,83.77,83.81,20034.0,74.0688,74.113,73.9717,74.007,20034.0
2017-09-28 11:50:00,83.79,83.81,83.65,83.66,17573.0,73.9893,74.007,73.8657,73.8745,17573.0
2017-09-28 12:00:00,83.66,83.68,83.55,83.63,17809.0,73.8745,73.8922,73.7774,73.8481,17809.0
2017-09-28 12:10:00,83.62,83.63,83.57,83.59,21871.0,73.8392,73.8481,73.7951,73.8127,21871.0
2017-09-28 12:20:00,83.58,83.59,83.47,83.47,16759.0,73.8039,73.8127,73.7068,73.7068,16759.0
2017-09-28 12:30:00,83.48,83.51,83.44,83.45,16996.0,73.7156,73.7421,73.6803,73.6891,16996.0
2017-09-28 12:40:00,83.45,83.49,83.41,83.48,26116.0,73.6891,73.7244,73.6538,73.7156,26116.0
2017-09-28 12:50:00,83.48,83.63,83.48,83.58,11113.0,73.7156,73.8481,73.7156,73.8039,11113.0
2017-09-28 13:00:00,83.57,83.57,83.49,83.49,8166.0,73.7951,73.7951,73.7244,73.7244,8166.0
2017-09-28 13:10:00,83.52,83.52,83.47,83.48,9250.0,73.7509,73.7509,73.7068,73.7156,9250.0
2017-09-28 13:20:00,83.48,83.51,83.47,83.49,8372.0,73.7156,73.7421,73.7068,73.7244,8372.0
2017-09-28 13:30:00,83.48,83.52,83.47,83.48,13417.0,73.7156,73.7509,73.7068,73.7156,13417.0
2017-09-28 13:40:00,83.48,83.5,83.47,83.47,10982.0,73.7156,73.7333,73.7068,73.7068,10982.0
2017-09-28 13:50:00,83.48,83.53,83.44,83.52,29417.0,73.7156,73.7598,73.6803,73.7509,29417.0
2017-09-28 14:00:00,83.51,83.55,83.39,83.39,41701.0,73.7421,73.7774,73.6361,73.6361,41701.0
2017-09-28 14:10:00,83.4,83.62,83.35,83.37,402138.0,73.645,73.8392,73.6008,73.6185,402138.0
2017-09-28 14:20:00,83.37,83.62,83.36,83.56,191231.0,73.6185,73.8392,73.6096,73.7862,191231.0
2017-09-28 14:30:00,83.56,83.6,83.53,83.59,23831.0,73.7862,73.8216,73.7598,73.8127,23831.0
2017-09-28 14:40:00,83.59,83.65,83.59,83.6,23868.0,73.8127,73.8657,73.8127,73.8216,23868.0
2017-09-28 14:50:00,83.6,83.66,83.58,83.64,34873.0,73.8216,73.8745,73.8039,73.8569,34873.0
2017-09-28 15:00:00,83.63,83.66,83.61,83.64,20521.0,73.8481,73.8745,73.8304,73.8569,20521.0
2017-09-28 15:10:00,83.64,83.65,83.63,83.64,22886.0,73.8569,73.8657,73.8481,73.8569,22886.0
2017-09-28 15:20:00,83.63,83.66,83.61,83.66,40060.0,73.8481,73.8745,73.8304,73.8745,40060.0
2017-09-28 15:30:00,83.66,83.67,83.62,83.66,43966.0,73.8745,73.8834,73.8392,73.8745,43966.0
2017-09-28 15:40:00,83.67,83.76,83.67,83.7,61852.0,73.8834,73.9629,73.8834,73.9099,61852.0
2017-09-28 15:50:00,83.7,83.74,83.64,83.67,219827.0,73.9099,73.9452,73.8569,73.8834,219827.0
2017-09-29 09:30:00,83.43,83.72,83.19,83.66,26531.0,73.6715,73.9275,73.4595,73.8745,26531.0
2017-09-29 09:40:00,83.64,83.76,83.51,83.58,29342.0,73.8569,73.9629,73.7421,73.8039,29342.0
2017-09-29 09:50:00,83.59,83.8,83.58,83.66,33794.0,73.8127,73.9982,73.8039,73.8745,33794.0
2017-09-29 10:00:00,83.66,83.74,83.53,83.59,15097.0,73.8745,73.9452,73.7598,73.8127,15097.0
2017-09-29 10:10:00,83.6,83.6,83.49,83.58,20071.0,73.8216,73.8216,73.7244,73.8039,20071.0
2017-09-29 10:20:00,83.59,83.65,83.49,83.56,139979.0,73.8127,73.8657,73.7244,73.7862,139979.0
2017-09-29 10:30:00,83.54,83.71,83.53,83.66,21433.0,73.7686,73.9187,73.7598,73.8745,21433.0
2017-09-29 10:40:00,83.66,83.69,83.65,83.66,13341.0,73.8745,73.901,73.8657,73.8745,13341.0
2017-09-29 10:50:00,83.66,83.72,83.64,83.64,13615.0,73.8745,73.9275,73.8569,73.8569,13615.0
2017-09-29 11:00:00,83.62,83.65,83.58,83.58,16528.0,73.8392,73.8657,73.8039,73.8039,16528.0
2017-09-29 11:10:00,83.59,83.65,83.55,83.55,14833.0,73.8127,73.8657,73.7774,73.7774,14833.0
2017-09-29 11:20:00,83.56,83.56,83.4,83.42,19765.0,73.7862,73.7862,73.645,73.6626,19765.0
2017-09-29 11:30:00,83.43,83.58,83.43,83.55,126206.0,73.6715,73.8039,73.6715,73.7774,126206.0
2017-09-29 11:40:00,83.55,83.58,83.54,83.54,23643.0,73.7774,73.8039,73.7686,73.7686,23643.0
2017-09-29 11:50:00,83.55,83.65,83.55,83.63,10905.0,73.7774,73.8657,73.7774,73.8481,10905.0
2017-09-29 12:00:00,83.63,83.7,83.63,83.68,6458.0,73.8481,73.9099,73.8481,73.8922,6458.0
2017-09-29 12:10:00,83.69,83.75,83.67,83.74,7923.0,73.901,73.954,73.8834,73.9452,7923.0
2017-09-29 12:20:00,83.75,83.86,83.74,83.83,19020.0,73.954,74.0512,73.9452,74.0247,19020.0
2017-09-29 12:30:00,83.83,83.83,83.74,83.75,8601.0,74.0247,74.0247,73.9452,73.954,8601.0
2017-09-29 12:40:00,83.73,83.78,83.71,83.75,7445.0,73.9364,73.9805,73.9187,73.954,7445.0
2017-09-29 12:50:00,83.76,83.8,83.72,83.79,9168.0,73.9629,73.9982,73.9275,73.9893,9168.0
2017-09-29 13:00:00,83.78,83.8,83.77,83.77,9420.0,73.9805,73.9982,73.9717,73.9717,9420.0
2017-09-29 13:10:00,83.77,83.82,83.76,83.79,10220.0,73.9717,74.0158,73.9629,73.9893,10220.0
2017-09-29 13:20:00,83.8,83.86,83.79,83.86,22794.0,73.9982,74.0512,73.9893,74.0512,22794.0
2017-09-29 13:30:00,83.86,83.89,83.85,83.85,11742.0,74.0512,74.0776,74.0423,74.0423,11742.0
2017-09-29 13:40:00,83.86,83.88,83.77,83.78,12719.0,74.0512,74.0688,73.9717,73.9805,12719.0
2017-09-29 13:50:00,83.78,83.78,83.76,83.78,10215.0,73.9805,73.9805,73.9629,73.9805,10215.0
2017-09-29 14:00:00,83.79,83.79,83.62,83.63,14333.0,73.9893,73.9893,73.8392,73.8481,14333.0
2017-09-29 14:10:00,83.64,83.68,83.56,83.6,44968.0,73.8569,73.8922,73.7862,73.8216,44968.0
2017-09-29 14:20:00,83.61,83.69,83.61,83.69,13938.0,73.8304,73.901,73.8304,73.901,13938.0
2017-09-29 14:30:00,83.69,83.75,83.67,83.71,18794.0,73.901,73.954,73.8834,73.9187,18794.0
2017-09-29 14:40:00,83.71,83.74,83.64,83.64,119081.0,73.9187,73.9452,73.8569,73.8569,119081.0
2017-09-29 14:50:00,83.65,83.68,83.57,83.59,20773.0,73.8657,73.8922,73.7951,73.8127,20773.0
2017-09-29 15:00:00,83.6,83.65,83.59,83.65,24287.0,73.8216,73.8657,73.8127,73.8657,24287.0
2017-09-29 15:10:00,83.66,83.71,83.61,83.71,37905.0,73.8745,73.9187,73.8304,73.9187,37905.0
2017-09-29 15:20:00,83.72,83.77,83.69,83.75,29545.0,73.9275,73.9717,73.901,73.954,29545.0
2017-09-29 15:30:00,83.74,83.75,83.7,83.73,33216.0,73.9452,73.954,73.9099,73.9364,33216.0
2017-09-29 15:40:00,83.73,83.76,83.68,83.72,51124.0,73.9364,73.9629,73.8922,73.9275,51124.0
2017-09-29 15:50:00,83.72,83.87,83.71,83.82,274289.0,73.9275,74.06,73.9187,74.0158,274289.0
2017-10-02 09:30:00,84.0,84.0,83.83,83.89,45691.0,74.1748,74.1748,74.0247,74.0776,45691.0
2017-10-02 09:40:00,83.88,83.93,83.85,83.89,18534.0,74.0688,74.113,74.0423,74.0776,18534.0
2017-10-02 09:50:00,83.93,84.0,83.84,83.94,28241.0,74.113,74.1748,74.0335,74.1218,28241.0
2017-10-02 10:00:00,83.98,84.01,83.89,84.01,38362.0,74.1571,74.1836,74.0776,74.1836,38362.0
2017-10-02 10:10:00,84.03,84.03,83.89,83.97,19079.0,74.2013,74.2013,74.0776,74.1483,19079.0
2017-10-02 10:20:00,83.94,84.05,83.94,83.94,19826.0,74.1218,74.2189,74.1218,74.1218,19826.0
2017-10-02 10:30:00,83.94,83.94,83.77,83.8,25955.0,74.1218,74.1218,73.9717,73.9982,25955.0
2017-10-02 10:40:00,83.79,83.81,83.65,83.73,37750.0,73.9893,74.007,73.8657,73.9364,37750.0
2017-10-02 10:50:00,83.72,83.79,83.7,83.77,24098.0,73.9275,73.9893,73.9099,73.9717,24098.0
2017-10-02 11:00:00,83.78,83.86,83.76,83.8,22930.0,73.9805,74.0512,73.9629,73.9982,22930.0
2017-10-02 11:10:00,83.81,83.88,83.8,83.8,16869.0,74.007,74.0688,73.9982,73.9982,16869.0
2017-10-02 11:20:00,83.81,83.84,83.74,83.75,38473.0,74.007,74.0335,73.9452,73.954,38473.0
2017-10-02 11:30:00,83.75,83.98,83.74,83.94,43182.0,73.954,74.1571,73.9452,74.1218,43182.0
2017-10-02 11:40:00,83.92,84.04,83.92,83.98,70541.0,74.1041,74.2101,74.1041,74.1571,70541.0
2017-10-02 11:50:00,83.99,84.16,83.99,84.12,25166.0,74.166,74.3161,74.166,74.2807,25166.0
2017-10-02 12:00:00,84.13,84.4,84.13,84.29,35552.0,74.2896,74.528,74.2896,74.4309,35552.0
2017-10-02 12:10:00,84.29,84.3,84.15,84.26,17644.0,74.4309,74.4397,74.3072,74.4044,17644.0
2017-10-02 12:20:00,84.26,84.34,84.22,84.24,14223.0,74.4044,74.475,74.369,74.3867,14223.0
2017-10-02 12:30:00,84.22,84.26,84.19,84.19,7410.0,74.369,74.4044,74.3426,74.3426,7410.0
2017-10-02 12:40:00,84.18,84.28,84.18,84.26,6993.0,74.3337,74.422,74.3337,74.4044,6993.0
2017-10-02 12:50:00,84.23,84.29,84.22,84.27,6780.0,74.3779,74.4309,74.369,74.4132,6780.0
2017-10-02 13:00:00,84.27,84.33,84.27,84.31,9315.0,74.4132,74.4662,74.4132,74.4485,9315.0
2017-10-02 13:10:00,84.3,84.34,84.29,84.3,13915.0,74.4397,74.475,74.4309,74.4397,13915.0
2017-10-02 13:20:00,84.3,84.3,84.21,84.24,11590.0,74.4397,74.4397,74.3602,74.3867,11590.0
2017-10-02 13:30:00,84.24,84.24,84.21,84.21,7670.0,74.3867,74.3867,74.3602,74.3602,7670.0
2017-10-02 13:40:00,84.23,84.26,84.2,84.2,10863.0,74.3779,74.4044,74.3514,74.3514,10863.0
2017-10-02 13:50:00,84.21,84.21,84.14,84.17,21058.0,74.3602,74.3602,74.2984,74.3249,21058.0
2017-10-02 14:00:00,84.16,84.27,84.16,84.27,10708.0,74.3161,74.4132,74.3161,74.4132,10708.0
2017-10-02 14:10:00,84.27,84.3,84.24,84.25,13891.0,74.4132,74.4397,74.3867,74.3955,13891.0
2017-10-02 14:20:00,84.25,84.36,84.24,84.33,16971.0,74.3955,74.4927,74.3867,74.4662,16971.0
2017-10-02 14:30:00,84.32,84.37,84.27,84.34,11686.0,74.4574,74.5015,74.4132,74.475,11686.0
2017-10-02 14:40:00,84.34,84.37,84.31,84.37,10717.0,74.475,74.5015,74.4485,74.5015,10717.0
2017-10-02 14:50:00,84.37,84.44,84.37,84.38,9699.0,74.5015,74.5633,74.5015,74.5103,9699.0
2017-10-02 15:00:00,84.37,84.39,84.34,84.38,16704.0,74.5015,74.5192,74.475,74.5103,16704.0
2017-10-02 15:10:00,84.38,84.44,84.36,84.39,21773.0,74.5103,74.5633,74.4927,74.5192,21773.0
2017-10-02 15:20:00,84.39,84.45,84.38,84.45,22009.0,74.5192,74.5721,74.5103,74.5721,22009.0
2017-10-02 15:30:00,84.44,84.46,84.4,84.42,25837.0,74.5633,74.581,74.528,74.5457,25837.0
2017-10-02 15:40:00,84.42,84.42,84.33,84.38,52981.0,74.5457,74.5457,74.4662,74.5103,52981.0
2017-10-02 15:50:00,84.37,84.52,84.37,84.51,130330.0,74.5015,74.634,74.5015,74.6251,130330.0
2017-10-03 09:30:00,84.31,84.43,84.12,84.36,19283.0,74.4485,74.5545,74.2807,74.4927,19283.0
2017-10-03 09:40:00,84.41,84.44,84.17,84.28,21543.0,74.5368,74.5633,74.3249,74.422,21543.0
2017-10-03 09:50:00,84.32,84.33,84.13,84.28,18701.0,74.4574,74.4662,74.2896,74.422,18701.0
2017-10-03 10:00:00,84.29,84.3,84.19,84.22,20202.0,74.4309,74.4397,74.3426,74.369,20202.0
2017-10-03 10:10:00,84.21,84.42,84.21,84.4,8600.0,74.3602,74.5457,74.3602,74.528,8600.0
2017-10-03 10:20:00,84.4,84.4,84.21,84.23,24698.0,74.528,74.528,74.3602,74.3779,24698.0
2017-10-03 10:30:00,84.24,84.43,84.2,84.4,15185.0,74.3867,74.5545,74.3514,74.528,15185.0
2017-10-03 10:40:00,84.41,84.44,84.32,84.38,13635.0,74.5368,74.5633,74.4574,74.5103,13635.0
2017-10-03 10:50:00,84.4,84.4,84.23,84.27,20121.0,74.528,74.528,74.3779,74.4132,20121.0
2017-10-03 11:00:00,84.25,84.37,84.24,84.34,16068.0,74.3955,74.5015,74.3867,74.475,16068.0
2017-10-03 11:10:00,84.35,84.35,84.24,84.25,15282.0,74.4838,74.4838,74.3867,74.3955,15282.0
2017-10-03 11:20:00,84.24,84.26,84.19,84.23,19254.0,74.3867,74.4044,74.3426,74.3779,19254.0
2017-10-03 11:30:00,84.23,84.25,84.19,84.21,13501.0,74.3779,74.3955,74.3426,74.3602,13501.0
2017-10-03 11:40:00,84.21,84.24,84.17,84.18,22416.0,74.3602,74.3867,74.3249,74.3337,22416.0
2017-10-03 11:50:00,84.17,84.21,84.14,84.16,20214.0,74.3249,74.3602,74.2984,74.3161,20214.0
2017-10-03 12:00:00,84.17,84.18,84.1,84.1,10523.0,74.3249,74.3337,74.2631,74.2631,10523.0
2017-10-03 12:10:00,84.09,84.09,84.03,84.06,16978.0,74.2543,74.2543,74.2013,74.2278,16978.0
2017-10-03 12:20:00,84.05,84.05,83.97,83.98,11035.0,74.2189,74.2189,74.1483,74.1571,11035.0
2017-10-03 12:30:00,83.99,84.08,83.99,84.06,10464.0,74.166,74.2454,74.166,74.2278,10464.0
2017-10-03 12:40:00,84.05,84.22,84.04,84.15,10804.0,74.2189,74.369,74.2101,74.3072,10804.0
2017-10-03 12:50:00,84.14,84.16,84.07,84.07,7323.0,74.2984,74.3161,74.2366,74.2366,7323.0
2017-10-03 13:00:00,84.09,84.21,84.07,84.2,13738.0,74.2543,74.3602,74.2366,74.3514,13738.0
2017-10-03 13:10:00,84.2,84.21,84.17,84.18,8301.0,74.3514,74.3602,74.3249,74.3337,8301.0
2017-10-03 13:20:00,84.18,84.26,84.17,84.2,10827.0,74.3337,74.4044,74.3249,74.3514,10827.0
2017-10-03 13:30:00,84.2,84.25,84.12,84.22,30101.0,74.3514,74.3955,74.2807,74.369,30101.0
2017-10-03 13:40:00,84.22,84.25,84.16,84.25,46345.0,74.369,74.3955,74.3161,74.3955,46345.0
2017-10-03 13:50:00,84.24,84.24,84.21,84.24,33162.0,74.3867,74.3867,74.3602,74.3867,33162.0
2017-10-03 14:00:00,84.23,84.25,84.16,84.17,144299.0,74.3779,74.3955,74.3161,74.3249,144299.0
2017-10-03 14:10:00,84.17,84.3,84.15,84.25,27673.0,74.3249,74.4397,74.3072,74.3955,27673.0
2017-10-03 14:20:00,84.25,84.32,84.23,84.32,7405.0,74.3955,74.4574,74.3779,74.4574,7405.0
2017-10-03 14:30:00,84.32,84.39,84.29,84.39,16014.0,74.4574,74.5192,74.4309,74.5192,16014.0
2017-10-03 14:40:00,84.4,84.4,84.31,84.34,10385.0,74.528,74.528,74.4485,74.475,10385.0
2017-10-03 14:50:00,84.35,84.38,84.31,84.38,11078.0,74.4838,74.5103,74.4485,74.5103,11078.0
2017-10-03 15:00:00,84.36,84.44,84.36,84.4,10105.0,74.4927,74.5633,74.4927,74.528,10105.0
2017-10-03 15:10:00,84.39,84.42,84.35,84.38,16838.0,74.5192,74.5457,74.4838,74.5103,16838.0
2017-10-03 15:20:00,84.37,84.42,84.34,84.39,14529.0,74.5015,74.5457,74.475,74.5192,14529.0
2017-10-03 15:30:00,84.4,84.47,84.39,84.43,27085.0,74.528,74.5898,74.5192,74.5545,27085.0
2017-10-03 15:40:00,84.42,84.43,84.36,84.37,35847.0,74.5457,74.5545,74.4927,74.5015,35847.0
2017-10-03 15:50:00,84.37,84.43,84.34,84.4,125248.0,74.5015,74.5545,74.475,74.528,125248.0
2017-10-04 09:30:00,83.67,83.97,83.35,83.43,136363.0,73.8834,74.1483,73.6008,73.6715,136363.0
2017-10-04 09:40:00,83.46,83.56,83.16,83.54,156922.0,73.6979,73.7862,73.433,73.7686,156922.0
2017-10-04 09:50:00,83.52,83.67,83.42,83.52,57655.0,73.7509,73.8834,73.6626,73.7509,57655.0
2017-10-04 10:00:00,83.51,83.56,83.36,83.36,49004.0,73.7421,73.7862,73.6096,73.6096,49004.0
2017-10-04 10:10:00,83.38,83.53,83.38,83.5,125170.0,73.6273,73.7598,73.6273,73.7333,125170.0
2017-10-04 10:20:00,83.5,83.53,83.46,83.5,34436.0,73.7333,73.7598,73.6979,73.7333,34436.0
2017-10-04 10:30:00,83.51,83.51,83.43,83.47,32976.0,73.7421,73.7421,73.6715,73.7068,32976.0
2017-10-04 10:40:00,83.47,83.53,83.43,83.47,38610.0,73.7068,73.7598,73.6715,73.7068,38610.0
2017-10-04 10:50:00,83.46,83.53,83.33,83.38,60144.0,73.6979,73.7598,73.5831,73.6273,60144.0
2017-10-04 11:00:00,83.38,83.46,83.22,83.23,45271.0,73.6273,73.6979,73.486,73.4948,45271.0
2017-10-04 11:10:00,83.24,83.31,83.19,83.27,58504.0,73.5037,73.5655,73.4595,73.5302,58504.0
2017-10-04 11:20:00,83.29,83.31,83.14,83.17,30070.0,73.5478,73.5655,73.4154,73.4419,30070.0
2017-10-04 11:30:00,83.18,83.28,83.14,83.16,26038.0,73.4507,73.539,73.4154,73.433,26038.0
2017-10-04 11:40:00,83.16,83.31,83.15,83.29,42324.0,73.433,73.5655,73.4242,73.5478,42324.0
2017-10-04 11:50:00,83.3,83.44,83.28,83.33,20263.0,73.5567,73.6803,73.539,73.5831,20263.0
2017-10-04 12:00:00,83.34,83.36,83.31,83.34,40735.0,73.592,73.6096,73.5655,73.592,40735.0
2017-10-04 12:10:00,83.35,83.36,83.3,83.34,47021.0,73.6008,73.6096,73.5567,73.592,47021.0
2017-10-04 12:20:00,83.34,83.36,83.31,83.31,18684.0,73.592,73.6096,73.5655,73.5655,18684.0
2017-10-04 12:30:00,83.32,83.38,83.32,83.35,35853.0,73.5743,73.6273,73.5743,73.6008,35853.0
2017-10-04 12:40:00,83.34,83.35,83.26,83.28,31148.0,73.592,73.6008,73.5213,73.539,31148.0
2017-10-04 12:50:00,83.27,83.28,83.16,83.17,14550.0,73.5302,73.539,73.433,73.4419,14550.0
2017-10-04 13:00:00,83.16,83.3,83.16,83.27,13518.0,73.433,73.5567,73.433,73.5302,13518.0
2017-10-04 13:10:00,83.27,83.32,83.24,83.24,15260.0,73.5302,73.5743,73.5037,73.5037,15260.0
2017-10-04 13:20:00,83.24,83.25,83.17,83.18,37787.0,73.5037,73.5125,73.4419,73.4507,37787.0
2017-10-04 13:30:00,83.2,83.22,83.17,83.2,19375.0,73.4684,73.486,73.4419,73.4684,19375.0
2017-10-04 13:40:00,83.2,83.21,83.06,83.07,25699.0,73.4684,73.4772,73.3447,73.3536,25699.0
2017-10-04 13:50:00,83.05,83.19,83.02,83.14,29321.0,73.3359,73.4595,73.3094,73.4154,29321.0
2017-10-04 14:00:00,83.14,83.16,83.07,83.08,20029.0,73.4154,73.433,73.3536,73.3624,20029.0
2017-10-04 14:10:00,83.08,83.15,83.05,83.15,31900.0,73.3624,73.4242,73.3359,73.4242,31900.0
2017-10-04 14:20:00,83.15,83.26,83.08,83.26,25046.0,73.4242,73.5213,73.3624,73.5213,25046.0
2017-10-04 14:30:00,83.25,83.27,83.17,83.2,30802.0,73.5125,73.5302,73.4419,73.4684,30802.0
2017-10-04 14:40:00,83.2,83.27,83.19,83.26,25826.0,73.4684,73.5302,73.4595,73.5213,25826.0
2017-10-04 14:50:00,83.26,83.3,83.24,83.29,30186.0,73.5213,73.5567,73.5037,73.5478,30186.0
2017-10-04 15:00:00,83.29,83.31,83.23,83.29,26590.0,73.5478,73.5655,73.4948,73.5478,26590.0
2017-10-04 15:10:00,83.29,83.3,83.26,83.3,31874.0,73.5478,73.5567,73.5213,73.5567,31874.0
2017-10-04 15:20:00,83.3,83.44,83.28,83.35,39611.0,73.5567,73.6803,73.539,73.6008,39611.0
2017-10-04 15:30:00,83.35,83.36,83.27,83.27,43017.0,73.6008,73.6096,73.5302,73.5302,43017.0
2017-10-04 15:40:00,83.27,83.31,83.22,83.23,74852.0,73.5302,73.5655,73.486,73.4948,74852.0
2017-10-04 15:50:00,83.24,83.27,83.22,83.27,158216.0,73.5037,73.5302,73.486,73.5302,158216.0
2017-10-05 09:30:00,83.33,83.7,83.17,83.68,31220.0,73.5831,73.9099,73.4419,73.8922,31220.0
2017-10-05 09:40:00,83.68,83.72,83.36,83.36,20600.0,73.8922,73.9275,73.6096,73.6096,20600.0
2017-10-05 09:50:00,83.36,83.38,83.27,83.37,21096.0,73.6096,73.6273,73.5302,73.6185,21096.0
2017-10-05 10:00:00,83.37,83.51,83.32,83.34,31100.0,73.6185,73.7421,73.5743,73.592,31100.0
2017-10-05 10:10:00,83.34,83.38,83.25,83.25,25582.0,73.592,73.6273,73.5125,73.5125,25582.0
2017-10-05 10:20:00,83.26,83.26,83.18,83.21,17305.0,73.5213,73.5213,73.4507,73.4772,17305.0
2017-10-05 10:30:00,83.23,83.24,83.07,83.08,30241.0,73.4948,73.5037,73.3536,73.3624,30241.0
2017-10-05 10:40:00,83.07,83.22,83.07,83.22,22150.0,73.3536,73.486,73.3536,73.486,22150.0
2017-10-05 10:50:00,83.22,83.24,83.14,83.2,31417.0,73.486,73.5037,73.4154,73.4684,31417.0
2017-10-05 11:00:00,83.2,83.25,83.16,83.17,30297.0,73.4684,73.5125,73.433,73.4419,30297.0
2017-10-05 11:10:00,83.16,83.2,83.05,83.06,33539.0,73.433,73.4684,73.3359,73.3447,33539.0
2017-10-05 11:20:00,83.06,83.15,83.05,83.14,72350.0,73.3447,73.4242,73.3359,73.4154,72350.0
2017-10-05 11:30:00,83.15,83.18,83.1,83.16,25521.0,73.4242,73.4507,73.3801,73.433,25521.0
2017-10-05 11:40:00,83.15,83.18,83.12,83.15,30554.0,73.4242,73.4507,73.3977,73.4242,30554.0
2017-10-05 11:50:00,83.16,83.19,83.11,83.13,38715.0,73.433,73.4595,73.3889,73.4065,38715.0
2017-10-05 12:00:00,83.13,83.2,83.11,83.15,31947.0,73.4065,73.4684,73.3889,73.4242,31947.0
2017-10-05 12:10:00,83.17,83.36,83.14,83.35,27694.0,73.4419,73.6096,73.4154,73.6008,27694.0
2017-10-05 12:20:00,83.35,83.54,83.34,83.48,21057.0,73.6008,73.7686,73.592,73.7156,21057.0
2017-10-05 12:30:00,83.49,83.6,83.49,83.52,16858.0,73.7244,73.8216,73.7244,73.7509,16858.0
2017-10-05 12:40:00,83.52,83.57,83.46,83.5,15800.0,73.7509,73.7951,73.6979,73.7333,15800.0
2017-10-05 12:50:00,83.51,83.56,83.48,83.56,18193.0,73.7421,73.7862,73.7156,73.7862,18193.0
2017-10-05 13:00:00,83.56,83.7,83.55,83.7,19336.0,73.7862,73.9099,73.7774,73.9099,19336.0
2017-10-05 13:10:00,83.68,83.75,83.64,83.73,22278.0,73.8922,73.954,73.8569,73.9364,22278.0
2017-10-05 13:20:00,83.73,83.81,83.69,83.8,42434.0,73.9364,74.007,73.901,73.9982,42434.0
2017-10-05 13:30:00,83.79,83.87,83.77,83.85,24969.0,73.9893,74.06,73.9717,74.0423,24969.0
2017-10-05 13:40:00,83.85,83.88,83.79,83.81,19376.0,74.0423,74.0688,73.9893,74.007,19376.0
2017-10-05 13:50:00,83.8,83.83,83.79,83.82,16774.0,73.9982,74.0247,73.9893,74.0158,16774.0
2017-10-05 14:00:00,83.82,83.93,83.8,83.92,28814.0,74.0158,74.113,73.9982,74.1041,28814.0
2017-10-05 14:10:00,83.91,83.92,83.86,83.88,30889.0,74.0953,74.1041,74.0512,74.0688,30889.0
2017-10-05 14:20:00,83.88,83.89,83.83,83.84,27463.0,74.0688,74.0776,74.0247,74.0335,27463.0
2017-10-05 14:30:00,83.84,83.84,83.75,83.75,26846.0,74.0335,74.0335,73.954,73.954,26846.0
2017-10-05 14:40:00,83.75,83.82,83.74,83.79,26497.0,73.954,74.0158,73.9452,73.9893,26497.0
2017-10-05 14:50:00,83.79,83.83,83.78,83.78,27236.0,73.9893,74.0247,73.9805,73.9805,27236.0
2017-10-05 15:00:00,83.79,83.85,83.76,83.78,32516.0,73.9893,74.0423,73.9629,73.9805,32516.0
2017-10-05 15:10:00,83.79,83.8,83.75,83.76,30216.0,73.9893,73.9982,73.954,73.9629,30216.0
2017-10-05 15:20:00,83.75,83.77,83.72,83.72,31367.0,73.954,73.9717,73.9275,73.9275,31367.0
2017-10-05 15:30:00,83.71,83.75,83.7,83.72,53131.0,73.9187,73.954,73.9099,73.9275,53131.0
2017-10-05 15:40:00,83.72,83.74,83.69,83.7,87426.0,73.9275,73.9452,73.901,73.9099,87426.0
2017-10-05 15:50:00,83.7,83.71,83.63,83.7,198974.0,73.9099,73.9187,73.8481,73.9099,198974.0
2017-10-06 09:30:00,83.56,83.94,83.56,83.87,29751.0,74.1188,74.4559,74.1188,74.3938,29751.0
2017-10-06 09:40:00,83.87,83.88,83.69,83.69,11223.0,74.3938,74.4027,74.2341,74.2341,11223.0
2017-10-06 09:50:00,83.7,83.72,83.56,83.57,22005.0,74.243,74.2607,74.1188,74.1277,22005.0
2017-10-06 10:00:00,83.59,83.72,83.54,83.72,12894.0,74.1454,74.2607,74.1011,74.2607,12894.0
2017-10-06 10:10:00,83.71,83.79,83.65,83.65,18889.0,74.2519,74.3228,74.1986,74.1986,18889.0
2017-10-06 10:20:00,83.62,83.69,83.6,83.69,12212.0,74.172,74.2341,74.1543,74.2341,12212.0
2017-10-06 10:30:00,83.7,83.73,83.53,83.53,14314.0,74.243,74.2696,74.0922,74.0922,14314.0
2017-10-06 10:40:00,83.54,83.6,83.53,83.56,10818.0,74.1011,74.1543,74.0922,74.1188,10818.0
2017-10-06 10:50:00,83.55,83.58,83.49,83.51,13850.0,74.1099,74.1366,74.0567,74.0745,13850.0
2017-10-06 11:00:00,83.52,83.56,83.5,83.55,12146.0,74.0833,74.1188,74.0656,74.1099,12146.0
2017-10-06 11:10:00,83.54,83.63,83.54,83.58,10267.0,74.1011,74.1809,74.1011,74.1366,10267.0
2017-10-06 11:20:00,83.58,83.58,83.48,83.5,11128.0,74.1366,74.1366,74.0479,74.0656,11128.0
2017-10-06 11:30:00,83.5,83.51,83.37,83.37,22007.0,74.0656,74.0745,73.9503,73.9503,22007.0
2017-10-06 11:40:00,83.37,83.41,83.31,83.32,13659.0,73.9503,73.9858,73.8971,73.9059,13659.0
2017-10-06 11:50:00,83.31,83.32,83.21,83.22,13245.0,73.8971,73.9059,73.8084,73.8172,13245.0
2017-10-06 12:00:00,83.24,83.28,83.23,83.27,10637.0,73.835,73.8705,73.8261,73.8616,10637.0
2017-10-06 12:10:00,83.26,83.26,83.12,83.14,19014.0,73.8527,73.8527,73.7285,73.7463,19014.0
2017-10-06 12:20:00,83.14,83.19,83.13,83.16,16468.0,73.7463,73.7906,73.7374,73.764,16468.0
2017-10-06 12:30:00,83.16,83.17,82.99,83.11,23907.0,73.764,73.7729,73.6132,73.7197,23907.0
2017-10-06 12:40:00,83.11,83.15,83.05,83.06,18946.0,73.7197,73.7551,73.6664,73.6753,18946.0
2017-10-06 12:50:00,83.06,83.12,83.03,83.11,12675.0,73.6753,73.7285,73.6487,73.7197,12675.0
2017-10-06 13:00:00,83.1,83.1,83.04,83.08,11679.0,73.7108,73.7108,73.6576,73.6931,11679.0
2017-10-06 13:10:00,83.08,83.18,83.08,83.14,9550.0,73.6931,73.7818,73.6931,73.7463,9550.0
2017-10-06 13:20:00,83.13,83.15,83.1,83.1,7817.0,73.7374,73.7551,73.7108,73.7108,7817.0
2017-10-06 13:30:00,83.1,83.11,83.05,83.05,15237.0,73.7108,73.7197,73.6664,73.6664,15237.0
2017-10-06 13:40:00,83.06,83.06,82.96,82.96,15970.0,73.6753,73.6753,73.5866,73.5866,15970.0
2017-10-06 13:50:00,82.98,83.02,82.97,83.02,14788.0,73.6043,73.6398,73.5955,73.6398,14788.0
2017-10-06 14:00:00,83.02,83.02,82.96,82.96,27690.0,73.6398,73.6398,73.5866,73.5866,27690.0
2017-10-06 14:10:00,82.97,83.16,82.95,83.15,17675.0,73.5955,73.764,73.5777,73.7551,17675.0
2017-10-06 14:20:00,83.14,83.23,83.14,83.19,8610.0,73.7463,73.8261,73.7463,73.7906,8610.0
2017-10-06 14:30:00,83.2,83.32,83.17,83.31,13672.0,73.7995,73.9059,73.7729,73.8971,13672.0
2017-10-06 14:40:00,83.31,83.42,83.31,83.39,13894.0,73.8971,73.9946,73.8971,73.968,13894.0
2017-10-06 14:50:00,83.35,83.43,83.35,83.4,11087.0,73.9325,74.0035,73.9325,73.9769,11087.0
2017-10-06 15:00:00,83.39,83.39,83.29,83.32,27245.0,73.968,73.968,73.8793,73.9059,27245.0
2017-10-06 15:10:00,83.33,83.33,83.25,83.25,17176.0,73.9148,73.9148,73.8438,73.8438,17176.0
2017-10-06 15:20:00,83.25,83.26,83.19,83.19,24071.0,73.8438,73.8527,73.7906,73.7906,24071.0
2017-10-06 15:30:00,83.2,83.21,83.14,83.2,35733.0,73.7995,73.8084,73.7463,73.7995,35733.0
2017-10-06 15:40:00,83.2,83.22,83.16,83.16,58596.0,73.7995,73.8172,73.764,73.764,58596.0
2017-10-06 15:50:00,83.17,83.2,83.08,83.19,88856.0,73.7729,73.7995,73.6931,73.7906,88856.0
2017-10-09 09:30:00,83.21,83.54,83.2,83.35,29705.0,73.8084,74.1011,73.7995,73.9325,29705.0
2017-10-09 09:40:00,83.35,83.36,83.17,83.18,8435.0,73.9325,73.9414,73.7729,73.7818,8435.0
2017-10-09 09:50:00,83.18,83.19,83.04,83.06,20686.0,73.7818,73.7906,73.6576,73.6753,20686.0
2017-10-09 10:00:00,83.05,83.12,83.01,83.1,35876.0,73.6664,73.7285,73.631,73.7108,35876.0
2017-10-09 10:10:00,83.08,83.08,82.96,82.98,10821.0,73.6931,73.6931,73.5866,73.6043,10821.0
2017-10-09 10:20:00,82.98,83.13,82.98,83.13,10363.0,73.6043,73.7374,73.6043,73.7374,10363.0
2017-10-09 10:30:00,83.14,83.17,83.11,83.13,9284.0,73.7463,73.7729,73.7197,73.7374,9284.0
2017-10-09 10:40:00,83.12,83.12,83.0,83.08,16315.0,73.7285,73.7285,73.6221,73.6931,16315.0
2017-10-09 10:50:00,83.08,83.27,83.07,83.27,18453.0,73.6931,73.8616,73.6842,73.8616,18453.0
2017-10-09 11:00:00,83.28,83.33,83.18,83.21,24179.0,73.8705,73.9148,73.7818,73.8084,24179.0
2017-10-09 11:10:00,83.22,83.29,83.2,83.29,13606.0,73.8172,73.8793,73.7995,73.8793,13606.0
2017-10-09 11:20:00,83.29,83.36,83.28,83.35,16709.0,73.8793,73.9414,73.8705,73.9325,16709.0
2017-10-09 11:30:00,83.35,83.36,83.3,83.3,16052.0,73.9325,73.9414,73.8882,73.8882,16052.0
2017-10-09 11:40:00,83.31,83.37,83.3,83.35,21454.0,73.8971,73.9503,73.8882,73.9325,21454.0
2017-10-09 11:50:00,83.35,83.42,83.35,83.37,13814.0,73.9325,73.9946,73.9325,73.9503,13814.0
2017-10-09 12:00:00,83.38,83.38,83.29,83.29,58759.0,73.9592,73.9592,73.8793,73.8793,58759.0
2017-10-09 12:10:00,83.3,83.31,83.24,83.3,93890.0,73.8882,73.8971,73.835,73.8882,93890.0
2017-10-09 12:20:00,83.3,83.32,83.26,83.27,12140.0,73.8882,73.9059,73.8527,73.8616,12140.0
2017-10-09 12:30:00,83.28,83.31,83.18,83.19,31144.0,73.8705,73.8971,73.7818,73.7906,31144.0
2017-10-09 12:40:00,83.19,83.2,83.11,83.13,13766.0,73.7906,73.7995,73.7197,73.7374,13766.0
2017-10-09 12:50:00,83.14,83.2,83.14,83.16,52042.0,73.7463,73.7995,73.7463,73.764,52042.0
2017-10-09 13:00:00,83.16,83.22,83.15,83.22,15670.0,73.764,73.8172,73.7551,73.8172,15670.0
2017-10-09 13:10:00,83.23,83.23,83.18,83.18,16749.0,73.8261,73.8261,73.7818,73.7818,16749.0
2017-10-09 13:20:00,83.19,83.23,83.18,83.22,12174.0,73.7906,73.8261,73.7818,73.8172,12174.0
2017-10-09 13:30:00,83.22,83.25,83.18,83.18,12038.0,73.8172,73.8438,73.7818,73.7818,12038.0
2017-10-09 13:40:00,83.2,83.27,83.16,83.27,16642.0,73.7995,73.8616,73.764,73.8616,16642.0
2017-10-09 13:50:00,83.27,83.28,83.25,83.28,6097.0,73.8616,73.8705,73.8438,73.8705,6097.0
2017-10-09 14:00:00,83.29,83.31,83.25,83.27,13345.0,73.8793,73.8971,73.8438,73.8616,13345.0
2017-10-09 14:10:00,83.27,83.45,83.27,83.35,106930.0,73.8616,74.0212,73.8616,73.9325,106930.0
2017-10-09 14:20:00,83.35,83.39,83.3,83.33,19320.0,73.9325,73.968,73.8882,73.9148,19320.0
2017-10-09 14:30:00,83.33,83.36,83.28,83.29,16035.0,73.9148,73.9414,73.8705,73.8793,16035.0
2017-10-09 14:40:00,83.3,83.38,83.29,83.35,17653.0,73.8882,73.9592,73.8793,73.9325,17653.0
2017-10-09 14:50:00,83.36,83.39,83.3,83.35,19265.0,73.9414,73.968,73.8882,73.9325,19265.0
2017-10-09 15:00:00,83.36,83.36,83.27,83.29,27402.0,73.9414,73.9414,73.8616,73.8793,27402.0
2017-10-09 15:10:00,83.29,83.3,83.23,83.26,22425.0,73.8793,73.8882,73.8261,73.8527,22425.0
2017-10-09 15:20:00,83.27,83.34,83.27,83.33,22506.0,73.8616,73.9237,73.8616,73.9148,22506.0
2017-10-09 15:30:00,83.32,83.36,83.28,83.32,35434.0,73.9059,73.9414,73.8705,73.9059,35434.0
2017-10-09 15:40:00,83.32,83.32,83.2,83.27,55611.0,73.9059,73.9059,73.7995,73.8616,55611.0
2017-10-09 15:50:00,83.28,83.38,83.27,83.34,103660.0,73.8705,73.9592,73.8616,73.9237,103660.0
2017-10-10 09:30:00,83.4,83.55,83.34,83.55,23955.0,73.9769,74.1099,73.9237,74.1099,23955.0
2017-10-10 09:40:00,83.55,83.68,83.55,83.63,12340.0,74.1099,74.2253,74.1099,74.1809,12340.0
2017-10-10 09:50:00,83.65,83.65,83.5,83.57,8946.0,74.1986,74.1986,74.0656,74.1277,8946.0
2017-10-10 10:00:00,83.57,83.58,83.5,83.51,8761.0,74.1277,74.1366,74.0656,74.0745,8761.0
2017-10-10 10:10:00,83.52,83.55,83.43,83.43,17510.0,74.0833,74.1099,74.0035,74.0035,17510.0
2017-10-10 10:20:00,83.41,83.45,83.39,83.42,9278.0,73.9858,74.0212,73.968,73.9946,9278.0
2017-10-10 10:30:00,83.44,83.52,83.4,83.4,12969.0,74.0124,74.0833,73.9769,73.9769,12969.0
2017-10-10 10:40:00,83.41,83.45,83.4,83.44,7635.0,73.9858,74.0212,73.9769,74.0124,7635.0
2017-10-10 10:50:00,83.44,83.46,83.33,83.41,10433.0,74.0124,74.0301,73.9148,73.9858,10433.0
2017-10-10 11:00:00,83.41,83.51,83.41,83.48,18115.0,73.9858,74.0745,73.9858,74.0479,18115.0
2017-10-10 11:10:00,83.49,83.64,83.49,83.58,17601.0,74.0567,74.1898,74.0567,74.1366,17601.0
2017-10-10 11:20:00,83.56,83.63,83.53,83.55,11711.0,74.1188,74.1809,74.0922,74.1099,11711.0
2017-10-10 11:30:00,83.55,83.57,83.54,83.56,5732.0,74.1099,74.1277,74.1011,74.1188,5732.0
2017-10-10 11:40:00,83.56,83.58,83.48,83.54,18473.0,74.1188,74.1366,74.0479,74.1011,18473.0
2017-10-10 11:50:00,83.55,83.6,83.53,83.55,17797.0,74.1099,74.1543,74.0922,74.1099,17797.0
2017-10-10 12:00:00,83.55,83.59,83.55,83.59,12255.0,74.1099,74.1454,74.1099,74.1454,12255.0
2017-10-10 12:10:00,83.58,83.58,83.4,83.41,16152.0,74.1366,74.1366,73.9769,73.9858,16152.0
2017-10-10 12:20:00,83.41,83.49,83.4,83.47,14910.0,73.9858,74.0567,73.9769,74.039,14910.0
2017-10-10 12:30:00,83.48,83.48,83.43,83.43,8500.0,74.0479,74.0479,74.0035,74.0035,8500.0
2017-10-10 12:40:00,83.42,83.57,83.41,83.56,13715.0,73.9946,74.1277,73.9858,74.1188,13715.0
2017-10-10 12:50:00,83.56,83.57,83.54,83.55,12286.0,74.1188,74.1277,74.1011,74.1099,12286.0
2017-10-10 13:00:00,83.56,83.59,83.54,83.55,9797.0,74.1188,74.1454,74.1011,74.1099,9797.0
2017-10-10 13:10:00,83.54,83.59,83.52,83.55,9684.0,74.1011,74.1454,74.0833,74.1099,9684.0
2017-10-10 13:20:00,83.54,83.55,83.5,83.51,12063.0,74.1011,74.1099,74.0656,74.0745,12063.0
2017-10-10 13:30:00,83.5,83.52,83.46,83.52,13993.0,74.0656,74.0833,74.0301,74.0833,13993.0
2017-10-10 13:40:00,83.53,83.53,83.49,83.51,11933.0,74.0922,74.0922,74.0567,74.0745,11933.0
2017-10-10 13:50:00,83.52,83.52,83.49,83.5,9439.0,74.0833,74.0833,74.0567,74.0656,9439.0
2017-10-10 14:00:00,83.52,83.53,83.49,83.5,9025.0,74.0833,74.0922,74.0567,74.0656,9025.0
2017-10-10 14:10:00,83.5,83.51,83.43,83.44,17374.0,74.0656,74.0745,74.0035,74.0124,17374.0
2017-10-10 14:20:00,83.44,83.44,83.4,83.44,17487.0,74.0124,74.0124,73.9769,74.0124,17487.0
2017-10-10 14:30:00,83.44,83.51,83.42,83.5,10946.0,74.0124,74.0745,73.9946,74.0656,10946.0
2017-10-10 14:40:00,83.51,83.57,83.49,83.57,9595.0,74.0745,74.1277,74.0567,74.1277,9595.0
2017-10-10 14:50:00,83.58,83.58,83.46,83.48,13412.0,74.1366,74.1366,74.0301,74.0479,13412.0
2017-10-10 15:00:00,83.47,83.52,83.46,83.51,17250.0,74.039,74.0833,74.0301,74.0745,17250.0
2017-10-10 15:10:00,83.51,83.53,83.46,83.46,16448.0,74.0745,74.0922,74.0301,74.0301,16448.0
2017-10-10 15:20:00,83.46,83.48,83.44,83.44,22334.0,74.0301,74.0479,74.0124,74.0124,22334.0
2017-10-10 15:30:00,83.45,83.55,83.45,83.5,42194.0,74.0212,74.1099,74.0212,74.0656,42194.0
2017-10-10 15:40:00,83.5,83.51,83.46,83.5,53496.0,74.0656,74.0745,74.0301,74.0656,53496.0
2017-10-10 15:50:00,83.51,83.53,83.44,83.52,150123.0,74.0745,74.0922,74.0124,74.0833,150123.0
2017-10-11 09:30:00,83.58,83.65,83.52,83.53,20399.0,74.1366,74.1986,74.0833,74.0922,20399.0
2017-10-11 09:40:00,83.54,83.56,83.48,83.53,11462.0,74.1011,74.1188,74.0479,74.0922,11462.0
2017-10-11 09:50:00,83.54,83.58,83.47,83.48,13655.0,74.1011,74.1366,74.039,74.0479,13655.0
2017-10-11 10:00:00,83.5,83.52,83.38,83.43,8951.0,74.0656,74.0833,73.9592,74.0035,8951.0
2017-10-11 10:10:00,83.43,83.52,83.39,83.42,23961.0,74.0035,74.0833,73.968,73.9946,23961.0
2017-10-11 10:20:00,83.42,83.42,83.27,83.41,14006.0,73.9946,73.9946,73.8616,73.9858,14006.0
2017-10-11 10:30:00,83.41,83.58,83.35,83.57,59477.0,73.9858,74.1366,73.9325,74.1277,59477.0
2017-10-11 10:40:00,83.57,83.57,83.32,83.32,15453.0,74.1277,74.1277,73.9059,73.9059,15453.0
2017-10-11 10:50:00,83.31,83.33,83.26,83.29,11800.0,73.8971,73.9148,73.8527,73.8793,11800.0
2017-10-11 11:00:00,83.27,83.35,83.27,83.35,10837.0,73.8616,73.9325,73.8616,73.9325,10837.0
2017-10-11 11:10:00,83.35,83.42,83.3,83.35,31330.0,73.9325,73.9946,73.8882,73.9325,31330.0
2017-10-11 11:20:00,83.36,83.42,83.34,83.41,9631.0,73.9414,73.9946,73.9237,73.9858,9631.0
2017-10-11 11:30:00,83.41,83.46,83.39,83.42,13109.0,73.9858,74.0301,73.968,73.9946,13109.0
2017-10-11 11:40:00,83.44,83.47,83.43,83.47,12514.0,74.0124,74.039,74.0035,74.039,12514.0
2017-10-11 11:50:00,83.49,83.49,83.43,83.45,8275.0,74.0567,74.0567,74.0035,74.0212,8275.0
2017-10-11 12:00:00,83.45,83.63,83.45,83.6,11981.0,74.0212,74.1809,74.0212,74.1543,11981.0
2017-10-11 12:10:00,83.62,83.66,83.6,83.6,28143.0,74.172,74.2075,74.1543,74.1543,28143.0
2017-10-11 12:20:00,83.59,83.62,83.56,83.59,32036.0,74.1454,74.172,74.1188,74.1454,32036.0
2017-10-11 12:30:00,83.58,83.58,83.55,83.57,8053.0,74.1366,74.1366,74.1099,74.1277,8053.0
2017-10-11 12:40:00,83.58,83.58,83.56,83.56,3000.0,74.1366,74.1366,74.1188,74.1188,3000.0
2017-10-11 12:50:00,83.57,83.57,83.55,83.57,7075.0,74.1277,74.1277,74.1099,74.1277,7075.0
2017-10-11 13:00:00,83.57,83.58,83.54,83.54,4257.0,74.1277,74.1366,74.1011,74.1011,4257.0
2017-10-11 13:10:00,83.54,83.54,83.49,83.51,13207.0,74.1011,74.1011,74.0567,74.0745,13207.0
2017-10-11 13:20:00,83.5,83.52,83.47,83.47,10468.0,74.0656,74.0833,74.039,74.039,10468.0
2017-10-11 13:30:00,83.47,83.52,83.44,83.49,7086.0,74.039,74.0833,74.0124,74.0567,7086.0
2017-10-11 13:40:00,83.5,83.55,83.5,83.52,6130.0,74.0656,74.1099,74.0656,74.0833,6130.0
2017-10-11 13:50:00,83.53,83.54,83.5,83.54,10161.0,74.0922,74.1011,74.0656,74.1011,10161.0
2017-10-11 14:00:00,83.53,83.6,83.53,83.56,8444.0,74.0922,74.1543,74.0922,74.1188,8444.0
2017-10-11 14:10:00,83.56,83.59,83.54,83.56,6687.0,74.1188,74.1454,74.1011,74.1188,6687.0
2017-10-11 14:20:00,83.57,83.57,83.43,83.48,20354.0,74.1277,74.1277,74.0035,74.0479,20354.0
2017-10-11 14:30:00,83.47,83.48,83.44,83.46,12273.0,74.039,74.0479,74.0124,74.0301,12273.0
2017-10-11 14:40:00,83.47,83.53,83.47,83.52,9690.0,74.039,74.0922,74.039,74.0833,9690.0
2017-10-11 14:50:00,83.51,83.53,83.5,83.51,9513.0,74.0745,74.0922,74.0656,74.0745,9513.0
2017-10-11 15:00:00,83.51,83.55,83.51,83.52,12630.0,74.0745,74.1099,74.0745,74.0833,12630.0
2017-10-11 15:10:00,83.51,83.55,83.49,83.54,27251.0,74.0745,74.1099,74.0567,74.1011,27251.0
2017-10-11 15:20:00,83.54,83.59,83.53,83.55,14243.0,74.1011,74.1454,74.0922,74.1099,14243.0
2017-10-11 15:30:00,83.55,83.6,83.54,83.56,33534.0,74.1099,74.1543,74.1011,74.1188,33534.0
2017-10-11 15:40:00,83.55,83.55,83.45,83.45,48458.0,74.1099,74.1099,74.0212,74.0212,48458.0
2017-10-11 15:50:00,83.46,83.58,83.45,83.56,137438.0,74.0301,74.1366,74.0212,74.1188,137438.0
2017-10-12 09:30:00,83.54,83.63,83.5,83.59,32399.0,74.1011,74.1809,74.0656,74.1454,32399.0
2017-10-12 09:40:00,83.59,83.61,83.52,83.57,14745.0,74.1454,74.1632,74.0833,74.1277,14745.0
2017-10-12 09:50:00,83.55,83.56,83.37,83.42,13171.0,74.1099,74.1188,73.9503,73.9946,13171.0
2017-10-12 10:00:00,83.41,83.59,83.41,83.47,18663.0,73.9858,74.1454,73.9858,74.039,18663.0
2017-10-12 10:10:00,83.45,83.55,83.42,83.52,15288.0,74.0212,74.1099,73.9946,74.0833,15288.0
2017-10-12 10:20:00,83.52,83.52,83.43,83.52,10771.0,74.0833,74.0833,74.0035,74.0833,10771.0
2017-10-12 10:30:00,83.5,83.62,83.49,83.6,17859.0,74.0656,74.172,74.0567,74.1543,17859.0
2017-10-12 10:40:00,83.6,83.63,83.54,83.59,21223.0,74.1543,74.1809,74.1011,74.1454,21223.0
2017-10-12 10:50:00,83.59,83.64,83.53,83.54,17958.0,74.1454,74.1898,74.0922,74.1011,17958.0
2017-10-12 11:00:00,83.53,83.56,83.48,83.51,31320.0,74.0922,74.1188,74.0479,74.0745,31320.0
2017-10-12 11:10:00,83.5,83.69,83.5,83.66,38350.0,74.0656,74.2341,74.0656,74.2075,38350.0
2017-10-12 11:20:00,83.67,83.69,83.63,83.66,36917.0,74.2164,74.2341,74.1809,74.2075,36917.0
2017-10-12 11:30:00,83.66,83.8,83.64,83.79,41906.0,74.2075,74.3317,74.1898,74.3228,41906.0
2017-10-12 11:40:00,83.79,83.81,83.64,83.64,11014.0,74.3228,74.3406,74.1898,74.1898,11014.0
2017-10-12 11:50:00,83.65,83.68,83.62,83.64,16071.0,74.1986,74.2253,74.172,74.1898,16071.0
2017-10-12 12:00:00,83.64,83.66,83.62,83.65,6825.0,74.1898,74.2075,74.172,74.1986,6825.0
2017-10-12 12:10:00,83.64,83.71,83.63,83.7,12947.0,74.1898,74.2519,74.1809,74.243,12947.0
2017-10-12 12:20:00,83.7,83.74,83.69,83.72,18582.0,74.243,74.2785,74.2341,74.2607,18582.0
2017-10-12 12:30:00,83.72,83.73,83.63,83.63,18682.0,74.2607,74.2696,74.1809,74.1809,18682.0
2017-10-12 12:40:00,83.64,83.64,83.59,83.6,13577.0,74.1898,74.1898,74.1454,74.1543,13577.0
2017-10-12 12:50:00,83.6,83.64,83.56,83.63,15822.0,74.1543,74.1898,74.1188,74.1809,15822.0
2017-10-12 13:00:00,83.63,83.65,83.61,83.65,17302.0,74.1809,74.1986,74.1632,74.1986,17302.0
2017-10-12 13:10:00,83.64,83.7,83.63,83.7,12576.0,74.1898,74.243,74.1809,74.243,12576.0
2017-10-12 13:20:00,83.7,83.72,83.66,83.72,14155.0,74.243,74.2607,74.2075,74.2607,14155.0
2017-10-12 13:30:00,83.72,83.8,83.71,83.78,20256.0,74.2607,74.3317,74.2519,74.314,20256.0
2017-10-12 13:40:00,83.77,83.77,83.72,83.77,11431.0,74.3051,74.3051,74.2607,74.3051,11431.0
2017-10-12 13:50:00,83.77,83.81,83.75,83.79,10689.0,74.3051,74.3406,74.2873,74.3228,10689.0
2017-10-12 14:00:00,83.78,83.88,83.78,83.88,10834.0,74.314,74.4027,74.314,74.4027,10834.0
2017-10-12 14:10:00,83.87,83.88,83.81,83.84,15492.0,74.3938,74.4027,74.3406,74.3672,15492.0
2017-10-12 14:20:00,83.83,83.93,83.83,83.92,10059.0,74.3583,74.447,74.3583,74.4381,10059.0
2017-10-12 14:30:00,83.92,83.93,83.87,83.88,14331.0,74.4381,74.447,74.3938,74.4027,14331.0
2017-10-12 14:40:00,83.87,83.9,83.81,83.81,16776.0,74.3938,74.4204,74.3406,74.3406,16776.0
2017-10-12 14:50:00,83.8,83.83,83.75,83.76,25805.0,74.3317,74.3583,74.2873,74.2962,25805.0
2017-10-12 15:00:00,83.77,83.79,83.69,83.69,31052.0,74.3051,74.3228,74.2341,74.2341,31052.0
2017-10-12 15:10:00,83.68,83.73,83.65,83.69,40419.0,74.2253,74.2696,74.1986,74.2341,40419.0
2017-10-12 15:20:00,83.69,83.72,83.66,83.7,23941.0,74.2341,74.2607,74.2075,74.243,23941.0
2017-10-12 15:30:00,83.69,83.7,83.47,83.51,68826.0,74.2341,74.243,74.039,74.0745,68826.0
2017-10-12 15:40:00,83.51,83.57,83.51,83.54,63850.0,74.0745,74.1277,74.0745,74.1011,63850.0
2017-10-12 15:50:00,83.53,83.59,83.48,83.56,179053.0,74.0922,74.1454,74.0479,74.1188,179053.0
2017-10-13 09:30:00,83.79,83.98,83.79,83.95,39884.0,74.3228,74.4914,74.3228,74.4648,39884.0
2017-10-13 09:40:00,83.94,84.03,83.89,83.94,33308.0,74.4559,74.5357,74.4115,74.4559,33308.0
2017-10-13 09:50:00,83.91,83.99,83.89,83.99,14722.0,74.4293,74.5002,74.4115,74.5002,14722.0
2017-10-13 10:00:00,84.01,84.21,83.96,84.19,33021.0,74.518,74.6954,74.4736,74.6776,33021.0
2017-10-13 10:10:00,84.22,84.32,84.11,84.26,18305.0,74.7042,74.7929,74.6067,74.7397,18305.0
2017-10-13 10:20:00,84.26,84.38,84.2,84.32,13275.0,74.7397,74.8462,74.6865,74.7929,13275.0
2017-10-13 10:30:00,84.32,84.42,84.32,84.4,15129.0,74.7929,74.8816,74.7929,74.8639,15129.0
2017-10-13 10:40:00,84.44,84.49,84.31,84.31,14299.0,74.8994,74.9437,74.7841,74.7841,14299.0
2017-10-13 10:50:00,84.32,84.4,84.3,84.38,12959.0,74.7929,74.8639,74.7752,74.8462,12959.0
2017-10-13 11:00:00,84.4,84.4,84.34,84.4,24867.0,74.8639,74.8639,74.8107,74.8639,24867.0
2017-10-13 11:10:00,84.39,84.41,84.32,84.36,15176.0,74.855,74.8728,74.7929,74.8284,15176.0
2017-10-13 11:20:00,84.36,84.38,84.33,84.35,18513.0,74.8284,74.8462,74.8018,74.8196,18513.0
2017-10-13 11:30:00,84.35,84.36,84.26,84.34,18523.0,74.8196,74.8284,74.7397,74.8107,18523.0
2017-10-13 11:40:00,84.34,84.35,84.3,84.3,11074.0,74.8107,74.8196,74.7752,74.7752,11074.0
2017-10-13 11:50:00,84.3,84.36,84.28,84.29,12140.0,74.7752,74.8284,74.7575,74.7663,12140.0
2017-10-13 12:00:00,84.31,84.31,84.24,84.29,22735.0,74.7841,74.7841,74.722,74.7663,22735.0
2017-10-13 12:10:00,84.29,84.3,84.14,84.14,12933.0,74.7663,74.7752,74.6333,74.6333,12933.0
2017-10-13 12:20:00,84.13,84.19,84.12,84.19,11566.0,74.6244,74.6776,74.6155,74.6776,11566.0
2017-10-13 12:30:00,84.18,84.23,84.17,84.22,13908.0,74.6688,74.7131,74.6599,74.7042,13908.0
2017-10-13 12:40:00,84.22,84.29,84.22,84.26,9057.0,74.7042,74.7663,74.7042,74.7397,9057.0
2017-10-13 12:50:00,84.25,84.28,84.18,84.19,10838.0,74.7309,74.7575,74.6688,74.6776,10838.0
2017-10-13 13:00:00,84.2,84.28,84.16,84.24,14544.0,74.6865,74.7575,74.651,74.722,14544.0
2017-10-13 13:10:00,84.25,84.3,84.24,84.27,11389.0,74.7309,74.7752,74.722,74.7486,11389.0
2017-10-13 13:20:00,84.26,84.3,84.24,84.29,10305.0,74.7397,74.7752,74.722,74.7663,10305.0
2017-10-13 13:30:00,84.3,84.3,84.25,84.25,8938.0,74.7752,74.7752,74.7309,74.7309,8938.0
2017-10-13 13:40:00,84.25,84.26,84.2,84.21,14447.0,74.7309,74.7397,74.6865,74.6954,14447.0
2017-10-13 13:50:00,84.22,84.23,84.16,84.17,9118.0,74.7042,74.7131,74.651,74.6599,9118.0
2017-10-13 14:00:00,84.16,84.23,84.14,84.22,12813.0,74.651,74.7131,74.6333,74.7042,12813.0
2017-10-13 14:10:00,84.23,84.23,84.09,84.12,11434.0,74.7131,74.7131,74.5889,74.6155,11434.0
2017-10-13 14:20:00,84.12,84.14,84.05,84.09,10593.0,74.6155,74.6333,74.5535,74.5889,10593.0
2017-10-13 14:30:00,84.09,84.12,84.03,84.06,6854.0,74.5889,74.6155,74.5357,74.5623,6854.0
2017-10-13 14:40:00,84.06,84.08,83.96,83.97,17231.0,74.5623,74.5801,74.4736,74.4825,17231.0
2017-10-13 14:50:00,83.96,84.01,83.8,84.01,43522.0,74.4736,74.518,74.3317,74.518,43522.0
2017-10-13 15:00:00,84.01,84.06,83.96,84.06,14888.0,74.518,74.5623,74.4736,74.5623,14888.0
2017-10-13 15:10:00,84.06,84.06,83.98,84.0,16674.0,74.5623,74.5623,74.4914,74.5091,16674.0
2017-10-13 15:20:00,84.0,84.09,83.99,84.08,18125.0,74.5091,74.5889,74.5002,74.5801,18125.0
2017-10-13 15:30:00,84.07,84.07,83.98,84.01,23525.0,74.5712,74.5712,74.4914,74.518,23525.0
2017-10-13 15:40:00,84.01,84.01,83.88,83.9,57198.0,74.518,74.518,74.4027,74.4204,57198.0
2017-10-13 15:50:00,83.9,83.92,83.85,83.92,125990.0,74.4204,74.4381,74.3761,74.4381,125990.0
2017-10-16 09:30:00,84.12,84.39,84.05,84.05,22180.0,74.6155,74.855,74.5535,74.5535,22180.0
2017-10-16 09:40:00,84.13,84.16,83.74,83.88,23266.0,74.6244,74.651,74.2785,74.4027,23266.0
2017-10-16 09:50:00,83.85,83.95,83.65,83.85,19309.0,74.3761,74.4648,74.1986,74.3761,19309.0
2017-10-16 10:00:00,83.84,83.96,83.74,83.75,14689.0,74.3672,74.4736,74.2785,74.2873,14689.0
2017-10-16 10:10:00,83.78,83.87,83.77,83.83,17092.0,74.314,74.3938,74.3051,74.3583,17092.0
2017-10-16 10:20:00,83.8,83.8,83.61,83.62,14256.0,74.3317,74.3317,74.1632,74.172,14256.0
2017-10-16 10:30:00,83.63,83.66,83.58,83.61,17967.0,74.1809,74.2075,74.1366,74.1632,17967.0
2017-10-16 10:40:00,83.6,83.83,83.6,83.83,17641.0,74.1543,74.3583,74.1543,74.3583,17641.0
2017-10-16 10:50:00,83.84,83.84,83.64,83.71,25573.0,74.3672,74.3672,74.1898,74.2519,25573.0
2017-10-16 11:00:00,83.72,83.75,83.64,83.68,47383.0,74.2607,74.2873,74.1898,74.2253,47383.0
2017-10-16 11:10:00,83.75,83.82,83.67,83.82,28129.0,74.2873,74.3494,74.2164,74.3494,28129.0
2017-10-16 11:20:00,83.81,83.89,83.8,83.82,21693.0,74.3406,74.4115,74.3317,74.3494,21693.0
2017-10-16 11:30:00,83.82,83.83,83.75,83.79,11383.0,74.3494,74.3583,74.2873,74.3228,11383.0
2017-10-16 11:40:00,83.78,83.84,83.71,83.83,14355.0,74.314,74.3672,74.2519,74.3583,14355.0
2017-10-16 11:50:00,83.83,83.84,83.7,83.7,9750.0,74.3583,74.3672,74.243,74.243,9750.0
2017-10-16 12:00:00,83.73,83.8,83.73,83.77,7239.0,74.2696,74.3317,74.2696,74.3051,7239.0
2017-10-16 12:10:00,83.78,83.8,83.72,83.72,10541.0,74.314,74.3317,74.2607,74.2607,10541.0
2017-10-16 12:20:00,83.72,83.72,83.64,83.7,10807.0,74.2607,74.2607,74.1898,74.243,10807.0
2017-10-16 12:30:00,83.7,83.75,83.68,83.75,9070.0,74.243,74.2873,74.2253,74.2873,9070.0
2017-10-16 12:40:00,83.75,83.78,83.7,83.76,9523.0,74.2873,74.314,74.243,74.2962,9523.0
2017-10-16 12:50:00,83.77,83.79,83.76,83.77,7120.0,74.3051,74.3228,74.2962,74.3051,7120.0
2017-10-16 13:00:00,83.78,83.89,83.76,83.88,5651.0,74.314,74.4115,74.2962,74.4027,5651.0
2017-10-16 13:10:00,83.89,83.91,83.86,83.89,7803.0,74.4115,74.4293,74.3849,74.4115,7803.0
2017-10-16 13:20:00,83.91,83.92,83.86,83.91,9420.0,74.4293,74.4381,74.3849,74.4293,9420.0
2017-10-16 13:30:00,83.92,83.92,83.83,83.84,9389.0,74.4381,74.4381,74.3583,74.3672,9389.0
2017-10-16 13:40:00,83.84,83.87,83.82,83.85,9936.0,74.3672,74.3938,74.3494,74.3761,9936.0
2017-10-16 13:50:00,83.85,83.91,83.85,83.89,8527.0,74.3761,74.4293,74.3761,74.4115,8527.0
2017-10-16 14:00:00,83.89,83.89,83.87,83.88,12170.0,74.4115,74.4115,74.3938,74.4027,12170.0
2017-10-16 14:10:00,83.88,83.99,83.85,83.99,21434.0,74.4027,74.5002,74.3761,74.5002,21434.0
2017-10-16 14:20:00,83.97,84.05,83.96,84.04,14778.0,74.4825,74.5535,74.4736,74.5446,14778.0
2017-10-16 14:30:00,84.04,84.04,83.99,84.02,15521.0,74.5446,74.5446,74.5002,74.5268,15521.0
2017-10-16 14:40:00,84.01,84.07,84.0,84.05,17001.0,74.518,74.5712,74.5091,74.5535,17001.0
2017-10-16 14:50:00,84.05,84.05,83.93,83.95,25201.0,74.5535,74.5535,74.447,74.4648,25201.0
2017-10-16 15:00:00,83.95,83.98,83.92,83.92,18775.0,74.4648,74.4914,74.4381,74.4381,18775.0
2017-10-16 15:10:00,83.92,83.98,83.91,83.98,18534.0,74.4381,74.4914,74.4293,74.4914,18534.0
2017-10-16 15:20:00,83.98,84.02,83.94,83.94,20454.0,74.4914,74.5268,74.4559,74.4559,20454.0
2017-10-16 15:30:00,83.94,83.99,83.91,83.98,30416.0,74.4559,74.5002,74.4293,74.4914,30416.0
2017-10-16 15:40:00,83.98,83.98,83.91,83.94,66596.0,74.4914,74.4914,74.4293,74.4559,66596.0
2017-10-16 15:50:00,83.95,83.97,83.88,83.91,185461.0,74.4648,74.4825,74.4027,74.4293,185461.0
2017-10-17 09:30:00,84.1,84.18,84.01,84.02,21910.0,74.5978,74.6688,74.518,74.5268,21910.0
2017-10-17 09:40:00,84.01,84.01,83.86,83.86,15851.0,74.518,74.518,74.3849,74.3849,15851.0
2017-10-17 09:50:00,83.89,83.89,83.72,83.77,13576.0,74.4115,74.4115,74.2607,74.3051,13576.0
2017-10-17 10:00:00,83.77,83.99,83.76,83.98,17039.0,74.3051,74.5002,74.2962,74.4914,17039.0
2017-10-17 10:10:00,83.98,83.99,83.92,83.94,20328.0,74.4914,74.5002,74.4381,74.4559,20328.0
2017-10-17 10:20:00,83.94,83.94,83.76,83.78,19768.0,74.4559,74.4559,74.2962,74.314,19768.0
2017-10-17 10:30:00,83.79,83.8,83.68,83.69,14815.0,74.3228,74.3317,74.2253,74.2341,14815.0
2017-10-17 10:40:00,83.67,83.67,83.54,83.62,25984.0,74.2164,74.2164,74.1011,74.172,25984.0
2017-10-17 10:50:00,83.63,83.71,83.62,83.68,14464.0,74.1809,74.2519,74.172,74.2253,14464.0
2017-10-17 11:00:00,83.68,83.74,83.61,83.73,24449.0,74.2253,74.2785,74.1632,74.2696,24449.0
2017-10-17 11:10:00,83.74,83.87,83.74,83.83,10854.0,74.2785,74.3938,74.2785,74.3583,10854.0
2017-10-17 11:20:00,83.83,83.9,83.78,83.9,12893.0,74.3583,74.4204,74.314,74.4204,12893.0
2017-10-17 11:30:00,83.91,83.92,83.78,83.78,14807.0,74.4293,74.4381,74.314,74.314,14807.0
2017-10-17 11:40:00,83.79,83.84,83.78,83.8,11877.0,74.3228,74.3672,74.314,74.3317,11877.0
2017-10-17 11:50:00,83.8,83.8,83.65,83.72,10050.0,74.3317,74.3317,74.1986,74.2607,10050.0
2017-10-17 12:00:00,83.72,83.76,83.65,83.68,14076.0,74.2607,74.2962,74.1986,74.2253,14076.0
2017-10-17 12:10:00,83.69,83.74,83.67,83.72,10377.0,74.2341,74.2785,74.2164,74.2607,10377.0
2017-10-17 12:20:00,83.71,83.74,83.63,83.67,18011.0,74.2519,74.2785,74.1809,74.2164,18011.0
2017-10-17 12:30:00,83.66,83.77,83.64,83.72,8035.0,74.2075,74.3051,74.1898,74.2607,8035.0
2017-10-17 12:40:00,83.71,83.73,83.57,83.58,16091.0,74.2519,74.2696,74.1277,74.1366,16091.0
2017-10-17 12:50:00,83.59,83.61,83.55,83.58,10436.0,74.1454,74.1632,74.1099,74.1366,10436.0
2017-10-17 13:00:00,83.58,83.59,83.55,83.55,9183.0,74.1366,74.1454,74.1099,74.1099,9183.0
2017-10-17 13:10:00,83.55,83.56,83.51,83.55,10974.0,74.1099,74.1188,74.0745,74.1099,10974.0
2017-10-17 13:20:00,83.55,83.55,83.49,83.49,10766.0,74.1099,74.1099,74.0567,74.0567,10766.0
2017-10-17 13:30:00,83.5,83.5,83.4,83.4,15413.0,74.0656,74.0656,73.9769,73.9769,15413.0
2017-10-17 13:40:00,83.4,83.42,83.36,83.36,19543.0,73.9769,73.9946,73.9414,73.9414,19543.0
2017-10-17 13:50:00,83.36,83.38,83.34,83.36,17261.0,73.9414,73.9592,73.9237,73.9414,17261.0
2017-10-17 14:00:00,83.37,83.43,83.36,83.38,26541.0,73.9503,74.0035,73.9414,73.9592,26541.0
2017-10-17 14:10:00,83.39,83.41,83.29,83.38,41365.0,73.968,73.9858,73.8793,73.9592,41365.0
2017-10-17 14:20:00,83.37,83.39,83.32,83.37,52857.0,73.9503,73.968,73.9059,73.9503,52857.0
2017-10-17 14:30:00,83.38,83.39,83.33,83.37,19115.0,73.9592,73.968,73.9148,73.9503,19115.0
2017-10-17 14:40:00,83.36,83.48,83.36,83.48,14730.0,73.9414,74.0479,73.9414,74.0479,14730.0
2017-10-17 14:50:00,83.48,83.5,83.47,83.49,16103.0,74.0479,74.0656,74.039,74.0567,16103.0
2017-10-17 15:00:00,83.49,83.5,83.43,83.46,32264.0,74.0567,74.0656,74.0035,74.0301,32264.0
2017-10-17 15:10:00,83.47,83.57,83.43,83.57,21997.0,74.039,74.1277,74.0035,74.1277,21997.0
2017-10-17 15:20:00,83.57,83.61,83.54,83.61,25625.0,74.1277,74.1632,74.1011,74.1632,25625.0
2017-10-17 15:30:00,83.61,83.65,83.49,83.49,29781.0,74.1632,74.1986,74.0567,74.0567,29781.0
2017-10-17 15:40:00,83.5,83.57,83.49,83.56,42705.0,74.0656,74.1277,74.0567,74.1188,42705.0
2017-10-17 15:50:00,83.56,83.62,83.52,83.54,126223.0,74.1188,74.172,74.0833,74.1011,126223.0
2017-10-18 09:30:00,83.54,83.76,83.35,83.38,44602.0,74.1011,74.2962,73.9325,73.9592,44602.0
2017-10-18 09:40:00,83.38,83.38,83.0,83.14,35036.0,73.9592,73.9592,73.6221,73.7463,35036.0
2017-10-18 09:50:00,83.18,83.29,83.06,83.23,25821.0,73.7818,73.8793,73.6753,73.8261,25821.0
2017-10-18 10:00:00,83.24,83.34,83.21,83.22,25454.0,73.835,73.9237,73.8084,73.8172,25454.0
2017-10-18 10:10:00,83.22,83.44,83.2,83.42,25230.0,73.8172,74.0124,73.7995,73.9946,25230.0
2017-10-18 10:20:00,83.41,83.41,83.18,83.25,19948.0,73.9858,73.9858,73.7818,73.8438,19948.0
2017-10-18 10:30:00,83.25,83.35,83.23,83.3,27006.0,73.8438,73.9325,73.8261,73.8882,27006.0
2017-10-18 10:40:00,83.3,83.35,83.27,83.28,41923.0,73.8882,73.9325,73.8616,73.8705,41923.0
2017-10-18 10:50:00,83.29,83.34,83.29,83.32,15491.0,73.8793,73.9237,73.8793,73.9059,15491.0
2017-10-18 11:00:00,83.32,83.34,83.27,83.28,18509.0,73.9059,73.9237,73.8616,73.8705,18509.0
2017-10-18 11:10:00,83.27,83.3,83.17,83.2,16500.0,73.8616,73.8882,73.7729,73.7995,16500.0
2017-10-18 11:20:00,83.2,83.2,83.14,83.15,16122.0,73.7995,73.7995,73.7463,73.7551,16122.0
2017-10-18 11:30:00,83.15,83.26,83.15,83.26,16531.0,73.7551,73.8527,73.7551,73.8527,16531.0
2017-10-18 11:40:00,83.28,83.34,83.25,83.32,19707.0,73.8705,73.9237,73.8438,73.9059,19707.0
2017-10-18 11:50:00,83.33,83.35,83.29,83.31,15387.0,73.9148,73.9325,73.8793,73.8971,15387.0
2017-10-18 12:00:00,83.32,83.35,83.3,83.31,12868.0,73.9059,73.9325,73.8882,73.8971,12868.0
2017-10-18 12:10:00,83.32,83.42,83.31,83.37,41815.0,73.9059,73.9946,73.8971,73.9503,41815.0
2017-10-18 12:20:00,83.35,83.39,83.28,83.37,20951.0,73.9325,73.968,73.8705,73.9503,20951.0
2017-10-18 12:30:00,83.38,83.44,83.37,83.44,12457.0,73.9592,74.0124,73.9503,74.0124,12457.0
2017-10-18 12:40:00,83.44,83.45,83.38,83.42,18222.0,74.0124,74.0212,73.9592,73.9946,18222.0
2017-10-18 12:50:00,83.43,83.43,83.38,83.39,10633.0,74.0035,74.0035,73.9592,73.968,10633.0
2017-10-18 13:00:00,83.4,83.52,83.39,83.51,9197.0,73.9769,74.0833,73.968,74.0745,9197.0
2017-10-18 13:10:00,83.5,83.54,83.5,83.53,14772.0,74.0656,74.1011,74.0656,74.0922,14772.0
2017-10-18 13:20:00,83.54,83.57,83.53,83.57,11119.0,74.1011,74.1277,74.0922,74.1277,11119.0
2017-10-18 13:30:00,83.56,83.57,83.47,83.54,16876.0,74.1188,74.1277,74.039,74.1011,16876.0
2017-10-18 13:40:00,83.55,83.55,83.5,83.53,14771.0,74.1099,74.1099,74.0656,74.0922,14771.0
2017-10-18 13:50:00,83.54,83.61,83.52,83.61,17863.0,74.1011,74.1632,74.0833,74.1632,17863.0
2017-10-18 14:00:00,83.61,83.66,83.55,83.64,20169.0,74.1632,74.2075,74.1099,74.1898,20169.0
2017-10-18 14:10:00,83.64,83.7,83.64,83.65,26449.0,74.1898,74.243,74.1898,74.1986,26449.0
2017-10-18 14:20:00,83.65,83.66,83.59,83.65,32732.0,74.1986,74.2075,74.1454,74.1986,32732.0
2017-10-18 14:30:00,83.65,83.65,83.57,83.57,12850.0,74.1986,74.1986,74.1277,74.1277,12850.0
2017-10-18 14:40:00,83.56,83.57,83.48,83.5,18427.0,74.1188,74.1277,74.0479,74.0656,18427.0
2017-10-18 14:50:00,83.5,83.52,83.41,83.44,23148.0,74.0656,74.0833,73.9858,74.0124,23148.0
2017-10-18 15:00:00,83.44,83.54,83.4,83.52,24709.0,74.0124,74.1011,73.9769,74.0833,24709.0
2017-10-18 15:10:00,83.53,83.55,83.5,83.54,19289.0,74.0922,74.1099,74.0656,74.1011,19289.0
2017-10-18 15:20:00,83.55,83.58,83.52,83.53,20951.0,74.1099,74.1366,74.0833,74.0922,20951.0
2017-10-18 15:30:00,83.52,83.6,83.52,83.59,33593.0,74.0833,74.1543,74.0833,74.1454,33593.0
2017-10-18 15:40:00,83.59,83.66,83.57,83.64,71928.0,74.1454,74.2075,74.1277,74.1898,71928.0
2017-10-18 15:50:00,83.63,83.63,83.53,83.56,120367.0,74.1809,74.1809,74.0922,74.1188,120367.0
2017-10-19 09:30:00,83.52,83.66,83.43,83.46,25651.0,74.0833,74.2075,74.0035,74.0301,25651.0
2017-10-19 09:40:00,83.49,83.54,83.43,83.45,8443.0,74.0567,74.1011,74.0035,74.0212,8443.0
2017-10-19 09:50:00,83.47,83.61,83.47,83.56,9512.0,74.039,74.1632,74.039,74.1188,9512.0
2017-10-19 10:00:00,83.61,83.7,83.58,83.7,18150.0,74.1632,74.243,74.1366,74.243,18150.0
2017-10-19 10:10:00,83.7,83.71,83.42,83.58,36165.0,74.243,74.2519,73.9946,74.1366,36165.0
2017-10-19 10:20:00,83.6,83.77,83.6,83.76,8283.0,74.1543,74.3051,74.1543,74.2962,8283.0
2017-10-19 10:30:00,83.8,83.84,83.71,83.71,16812.0,74.3317,74.3672,74.2519,74.2519,16812.0
2017-10-19 10:40:00,83.71,83.71,83.58,83.62,15859.0,74.2519,74.2519,74.1366,74.172,15859.0
2017-10-19 10:50:00,83.6,83.73,83.56,83.72,14439.0,74.1543,74.2696,74.1188,74.2607,14439.0
2017-10-19 11:00:00,83.72,83.8,83.71,83.73,10148.0,74.2607,74.3317,74.2519,74.2696,10148.0
2017-10-19 11:10:00,83.73,83.77,83.72,83.76,9896.0,74.2696,74.3051,74.2607,74.2962,9896.0
2017-10-19 11:20:00,83.77,83.88,83.76,83.87,11813.0,74.3051,74.4027,74.2962,74.3938,11813.0
2017-10-19 11:30:00,83.86,83.93,83.85,83.92,11608.0,74.3849,74.447,74.3761,74.4381,11608.0
2017-10-19 11:40:00,83.93,84.0,83.93,83.95,12923.0,74.447,74.5091,74.447,74.4648,12923.0
2017-10-19 11:50:00,83.94,84.01,83.94,84.0,8947.0,74.4559,74.518,74.4559,74.5091,8947.0
2017-10-19 12:00:00,84.0,84.02,83.98,84.02,11056.0,74.5091,74.5268,74.4914,74.5268,11056.0
2017-10-19 12:10:00,84.0,84.02,83.98,84.01,15116.0,74.5091,74.5268,74.4914,74.518,15116.0
2017-10-19 12:20:00,84.01,84.09,83.99,84.07,12361.0,74.518,74.5889,74.5002,74.5712,12361.0
2017-10-19 12:30:00,84.06,84.07,84.01,84.02,8702.0,74.5623,74.5712,74.518,74.5268,8702.0
2017-10-19 12:40:00,84.01,84.04,83.97,84.04,8998.0,74.518,74.5446,74.4825,74.5446,8998.0
2017-10-19 12:50:00,84.04,84.1,84.03,84.08,11177.0,74.5446,74.5978,74.5357,74.5801,11177.0
2017-10-19 13:00:00,84.09,84.2,84.09,84.17,14533.0,74.5889,74.6865,74.5889,74.6599,14533.0
2017-10-19 13:10:00,84.17,84.18,84.08,84.12,7344.0,74.6599,74.6688,74.5801,74.6155,7344.0
2017-10-19 13:20:00,84.12,84.12,84.05,84.1,15607.0,74.6155,74.6155,74.5535,74.5978,15607.0
2017-10-19 13:30:00,84.1,84.1,84.0,84.02,8973.0,74.5978,74.5978,74.5091,74.5268,8973.0
2017-10-19 13:40:00,84.02,84.09,84.02,84.09,9816.0,74.5268,74.5889,74.5268,74.5889,9816.0
2017-10-19 13:50:00,84.08,84.09,84.03,84.07,11080.0,74.5801,74.5889,74.5357,74.5712,11080.0
2017-10-19 14:00:00,84.07,84.08,84.05,84.06,13616.0,74.5712,74.5801,74.5535,74.5623,13616.0
2017-10-19 14:10:00,84.07,84.08,84.02,84.06,12678.0,74.5712,74.5801,74.5268,74.5623,12678.0
2017-10-19 14:20:00,84.05,84.06,84.0,84.0,12333.0,74.5535,74.5623,74.5091,74.5091,12333.0
2017-10-19 14:30:00,84.01,84.03,83.98,84.02,11576.0,74.518,74.5357,74.4914,74.5268,11576.0
2017-10-19 14:40:00,84.01,84.07,84.0,84.07,21985.0,74.518,74.5712,74.5091,74.5712,21985.0
2017-10-19 14:50:00,84.07,84.09,84.05,84.09,12194.0,74.5712,74.5889,74.5535,74.5889,12194.0
2017-10-19 15:00:00,84.1,84.14,84.09,84.1,14150.0,74.5978,74.6333,74.5889,74.5978,14150.0
2017-10-19 15:10:00,84.11,84.11,84.07,84.11,12989.0,74.6067,74.6067,74.5712,74.6067,12989.0
2017-10-19 15:20:00,84.1,84.16,84.07,84.13,30755.0,74.5978,74.651,74.5712,74.6244,30755.0
2017-10-19 15:30:00,84.13,84.2,84.1,84.17,34880.0,74.6244,74.6865,74.5978,74.6599,34880.0
2017-10-19 15:40:00,84.16,84.21,84.14,84.19,50403.0,74.651,74.6954,74.6333,74.6776,50403.0
2017-10-19 15:50:00,84.19,84.3,84.17,84.28,121252.0,74.6776,74.7752,74.6599,74.7575,121252.0
2017-10-20 09:30:00,84.72,84.74,84.34,84.5,117417.0,75.1478,75.1655,74.8107,74.9526,117417.0
2017-10-20 09:40:00,84.51,84.6,84.41,84.6,50257.0,74.9615,75.0413,74.8728,75.0413,50257.0
2017-10-20 09:50:00,84.58,84.59,84.42,84.51,39655.0,75.0236,75.0324,74.8816,74.9615,39655.0
2017-10-20 10:00:00,84.48,84.66,84.48,84.55,15314.0,74.9349,75.0945,74.9349,74.997,15314.0
2017-10-20 10:10:00,84.56,84.64,84.54,84.63,22701.0,75.0058,75.0768,74.9881,75.0679,22701.0
2017-10-20 10:20:00,84.62,84.63,84.51,84.51,12554.0,75.0591,75.0679,74.9615,74.9615,12554.0
2017-10-20 10:30:00,84.51,84.53,84.28,84.28,49282.0,74.9615,74.9792,74.7575,74.7575,49282.0
2017-10-20 10:40:00,84.29,84.29,84.22,84.27,13089.0,74.7663,74.7663,74.7042,74.7486,13089.0
2017-10-20 10:50:00,84.27,84.31,84.23,84.25,8534.0,74.7486,74.7841,74.7131,74.7309,8534.0
2017-10-20 11:00:00,84.26,84.34,84.23,84.32,14176.0,74.7397,74.8107,74.7131,74.7929,14176.0
2017-10-20 11:10:00,84.31,84.32,84.22,84.32,22744.0,74.7841,74.7929,74.7042,74.7929,22744.0
2017-10-20 11:20:00,84.31,84.38,84.28,84.34,23237.0,74.7841,74.8462,74.7575,74.8107,23237.0
2017-10-20 11:30:00,84.35,84.37,84.26,84.3,14287.0,74.8196,74.8373,74.7397,74.7752,14287.0
2017-10-20 11:40:00,84.3,84.3,84.24,84.29,15023.0,74.7752,74.7752,74.722,74.7663,15023.0
2017-10-20 11:50:00,84.29,84.34,84.28,84.33,19162.0,74.7663,74.8107,74.7575,74.8018,19162.0
2017-10-20 12:00:00,84.34,84.36,84.27,84.27,13369.0,74.8107,74.8284,74.7486,74.7486,13369.0
2017-10-20 12:10:00,84.27,84.28,84.19,84.22,19717.0,74.7486,74.7575,74.6776,74.7042,19717.0
2017-10-20 12:20:00,84.23,84.26,84.2,84.22,17201.0,74.7131,74.7397,74.6865,74.7042,17201.0
2017-10-20 12:30:00,84.23,84.32,84.2,84.32,33463.0,74.7131,74.7929,74.6865,74.7929,33463.0
2017-10-20 12:40:00,84.32,84.32,84.22,84.23,14349.0,74.7929,74.7929,74.7042,74.7131,14349.0
2017-10-20 12:50:00,84.24,84.25,84.19,84.19,25143.0,74.722,74.7309,74.6776,74.6776,25143.0
2017-10-20 13:00:00,84.2,84.25,84.19,84.22,11920.0,74.6865,74.7309,74.6776,74.7042,11920.0
2017-10-20 13:10:00,84.23,84.26,84.21,84.23,12034.0,74.7131,74.7397,74.6954,74.7131,12034.0
2017-10-20 13:20:00,84.23,84.26,84.2,84.22,19226.0,74.7131,74.7397,74.6865,74.7042,19226.0
2017-10-20 13:30:00,84.22,84.26,84.21,84.26,17675.0,74.7042,74.7397,74.6954,74.7397,17675.0
2017-10-20 13:40:00,84.26,84.29,84.24,84.28,9602.0,74.7397,74.7663,74.722,74.7575,9602.0
2017-10-20 13:50:00,84.29,84.29,84.23,84.25,39676.0,74.7663,74.7663,74.7131,74.7309,39676.0
2017-10-20 14:00:00,84.26,84.34,84.24,84.33,19918.0,74.7397,74.8107,74.722,74.8018,19918.0
2017-10-20 14:10:00,84.33,84.33,84.25,84.28,16383.0,74.8018,74.8018,74.7309,74.7575,16383.0
2017-10-20 14:20:00,84.27,84.35,84.26,84.35,11905.0,74.7486,74.8196,74.7397,74.8196,11905.0
2017-10-20 14:30:00,84.35,84.38,84.31,84.34,12599.0,74.8196,74.8462,74.7841,74.8107,12599.0
2017-10-20 14:40:00,84.34,84.36,84.32,84.34,11924.0,74.8107,74.8284,74.7929,74.8107,11924.0
2017-10-20 14:50:00,84.34,84.38,84.34,84.37,12845.0,74.8107,74.8462,74.8107,74.8373,12845.0
2017-10-20 15:00:00,84.37,84.45,84.36,84.41,22304.0,74.8373,74.9083,74.8284,74.8728,22304.0
2017-10-20 15:10:00,84.42,84.49,84.41,84.46,16728.0,74.8816,74.9437,74.8728,74.9171,16728.0
2017-10-20 15:20:00,84.45,84.46,84.34,84.36,16253.0,74.9083,74.9171,74.8107,74.8284,16253.0
2017-10-20 15:30:00,84.37,84.48,84.37,84.4,20344.0,74.8373,74.9349,74.8373,74.8639,20344.0
2017-10-20 15:40:00,84.39,84.41,84.37,84.4,44079.0,74.855,74.8728,74.8373,74.8639,44079.0
2017-10-20 15:50:00,84.39,84.42,84.33,84.42,83253.0,74.855,74.8816,74.8018,74.8816,83253.0
2017-10-23 09:30:00,84.55,84.66,84.44,84.5,17864.0,74.997,75.0945,74.8994,74.9526,17864.0
2017-10-23 09:40:00,84.47,84.51,84.41,84.44,6405.0,74.926,74.9615,74.8728,74.8994,6405.0
2017-10-23 09:50:00,84.45,84.46,84.35,84.46,6484.0,74.9083,74.9171,74.8196,74.9171,6484.0
2017-10-23 10:00:00,84.42,84.55,84.41,84.51,17649.0,74.8816,74.997,74.8728,74.9615,17649.0
2017-10-23 10:10:00,84.53,84.54,84.47,84.48,4313.0,74.9792,74.9881,74.926,74.9349,4313.0
2017-10-23 10:20:00,84.48,84.49,84.27,84.37,17644.0,74.9349,74.9437,74.7486,74.8373,17644.0
2017-10-23 10:30:00,84.38,84.61,84.38,84.56,17799.0,74.8462,75.0502,74.8462,75.0058,17799.0
2017-10-23 10:40:00,84.58,84.62,84.55,84.57,9264.0,75.0236,75.0591,74.997,75.0147,9264.0
2017-10-23 10:50:00,84.55,84.57,84.5,84.54,8540.0,74.997,75.0147,74.9526,74.9881,8540.0
2017-10-23 11:00:00,84.57,84.62,84.56,84.58,5360.0,75.0147,75.0591,75.0058,75.0236,5360.0
2017-10-23 11:10:00,84.6,84.6,84.51,84.55,11467.0,75.0413,75.0413,74.9615,74.997,11467.0
2017-10-23 11:20:00,84.61,84.7,84.61,84.67,3826.0,75.0502,75.13,75.0502,75.1034,3826.0
2017-10-23 11:30:00,84.7,84.71,84.63,84.63,6329.0,75.13,75.1389,75.0679,75.0679,6329.0
2017-10-23 11:40:00,84.62,84.68,84.6,84.64,12881.0,75.0591,75.1123,75.0413,75.0768,12881.0
2017-10-23 11:50:00,84.63,84.67,84.61,84.64,4396.0,75.0679,75.1034,75.0502,75.0768,4396.0
2017-10-23 12:00:00,84.67,84.67,84.58,84.61,4056.0,75.1034,75.1034,75.0236,75.0502,4056.0
2017-10-23 12:10:00,84.59,84.6,84.52,84.52,4022.0,75.0324,75.0413,74.9703,74.9703,4022.0
2017-10-23 12:20:00,84.54,84.55,84.52,84.54,2977.0,74.9881,74.997,74.9703,74.9881,2977.0
2017-10-23 12:30:00,84.54,84.54,84.5,84.54,3288.0,74.9881,74.9881,74.9526,74.9881,3288.0
2017-10-23 12:40:00,84.54,84.56,84.5,84.52,2811.0,74.9881,75.0058,74.9526,74.9703,2811.0
2017-10-23 12:50:00,84.52,84.57,84.48,84.57,2304.0,74.9703,75.0147,74.9349,75.0147,2304.0
2017-10-23 13:00:00,84.55,84.57,84.49,84.56,10384.0,74.997,75.0147,74.9437,75.0058,10384.0
2017-10-23 13:10:00,84.57,84.59,84.52,84.52,4327.0,75.0147,75.0324,74.9703,74.9703,4327.0
2017-10-23 13:20:00,84.53,84.55,84.52,84.52,1714.0,74.9792,74.997,74.9703,74.9703,1714.0
2017-10-23 13:30:00,84.52,84.54,84.45,84.49,4797.0,74.9703,74.9881,74.9083,74.9437,4797.0
2017-10-23 13:40:00,84.5,84.55,84.49,84.53,4522.0,74.9526,74.997,74.9437,74.9792,4522.0
2017-10-23 13:50:00,84.52,84.54,84.47,84.47,4413.0,74.9703,74.9881,74.926,74.926,4413.0
2017-10-23 14:00:00,84.45,84.49,84.43,84.46,7303.0,74.9083,74.9437,74.8905,74.9171,7303.0
2017-10-23 14:10:00,84.49,84.49,84.39,84.4,9696.0,74.9437,74.9437,74.855,74.8639,9696.0
2017-10-23 14:20:00,84.42,84.51,84.42,84.49,6095.0,74.8816,74.9615,74.8816,74.9437,6095.0
2017-10-23 14:30:00,84.51,84.56,84.41,84.45,13017.0,74.9615,75.0058,74.8728,74.9083,13017.0
2017-10-23 14:40:00,84.45,84.46,84.4,84.43,10968.0,74.9083,74.9171,74.8639,74.8905,10968.0
2017-10-23 14:50:00,84.43,84.45,84.37,84.44,12832.0,74.8905,74.9083,74.8373,74.8994,12832.0
2017-10-23 15:00:00,84.44,84.44,84.4,84.43,15988.0,74.8994,74.8994,74.8639,74.8905,15988.0
2017-10-23 15:10:00,84.43,84.44,84.37,84.4,14680.0,74.8905,74.8994,74.8373,74.8639,14680.0
2017-10-23 15:20:00,84.4,84.42,84.37,84.4,20387.0,74.8639,74.8816,74.8373,74.8639,20387.0
2017-10-23 15:30:00,84.41,84.41,84.26,84.29,46303.0,74.8728,74.8728,74.7397,74.7663,46303.0
2017-10-23 15:40:00,84.29,84.32,84.22,84.22,57649.0,74.7663,74.7929,74.7042,74.7042,57649.0
2017-10-23 15:50:00,84.23,84.35,84.22,84.31,132095.0,74.7131,74.8196,74.7042,74.7841,132095.0
2017-10-24 09:30:00,84.42,84.69,84.27,84.68,25555.0,74.8816,75.1211,74.7486,75.1123,25555.0
2017-10-24 09:40:00,84.66,84.66,84.3,84.31,38316.0,75.0945,75.0945,74.7752,74.7841,38316.0
2017-10-24 09:50:00,84.31,84.58,84.31,84.44,27071.0,74.7841,75.0236,74.7841,74.8994,27071.0
2017-10-24 10:00:00,84.44,84.71,84.39,84.71,20777.0,74.8994,75.1389,74.855,75.1389,20777.0
2017-10-24 10:10:00,84.72,84.79,84.69,84.73,25865.0,75.1478,75.2098,75.1211,75.1566,25865.0
2017-10-24 10:20:00,84.72,84.88,84.71,84.85,18115.0,75.1478,75.2897,75.1389,75.2631,18115.0
2017-10-24 10:30:00,84.85,84.85,84.71,84.77,23593.0,75.2631,75.2631,75.1389,75.1921,23593.0
2017-10-24 10:40:00,84.78,84.89,84.78,84.83,18875.0,75.201,75.2985,75.201,75.2453,18875.0
2017-10-24 10:50:00,84.83,84.9,84.72,84.85,20769.0,75.2453,75.3074,75.1478,75.2631,20769.0
2017-10-24 11:00:00,84.85,84.87,84.73,84.82,21778.0,75.2631,75.2808,75.1566,75.2365,21778.0
2017-10-24 11:10:00,84.81,84.88,84.8,84.81,17585.0,75.2276,75.2897,75.2187,75.2276,17585.0
2017-10-24 11:20:00,84.82,84.87,84.73,84.73,17885.0,75.2365,75.2808,75.1566,75.1566,17885.0
2017-10-24 11:30:00,84.73,84.74,84.67,84.67,7758.0,75.1566,75.1655,75.1034,75.1034,7758.0
2017-10-24 11:40:00,84.68,84.73,84.67,84.72,14307.0,75.1123,75.1566,75.1034,75.1478,14307.0
2017-10-24 11:50:00,84.73,84.74,84.69,84.73,9251.0,75.1566,75.1655,75.1211,75.1566,9251.0
2017-10-24 12:00:00,84.71,84.71,84.64,84.67,9625.0,75.1389,75.1389,75.0768,75.1034,9625.0
2017-10-24 12:10:00,84.67,84.7,84.63,84.68,11443.0,75.1034,75.13,75.0679,75.1123,11443.0
2017-10-24 12:20:00,84.68,84.75,84.68,84.71,9765.0,75.1123,75.1744,75.1123,75.1389,9765.0
2017-10-24 12:30:00,84.73,84.74,84.68,84.68,9721.0,75.1566,75.1655,75.1123,75.1123,9721.0
2017-10-24 12:40:00,84.69,84.71,84.65,84.69,14310.0,75.1211,75.1389,75.0857,75.1211,14310.0
2017-10-24 12:50:00,84.69,84.75,84.68,84.7,19693.0,75.1211,75.1744,75.1123,75.13,19693.0
2017-10-24 13:00:00,84.71,84.71,84.67,84.69,12430.0,75.1389,75.1389,75.1034,75.1211,12430.0
2017-10-24 13:10:00,84.69,84.72,84.67,84.68,16414.0,75.1211,75.1478,75.1034,75.1123,16414.0
2017-10-24 13:20:00,84.68,84.73,84.64,84.64,18887.0,75.1123,75.1566,75.0768,75.0768,18887.0
2017-10-24 13:30:00,84.63,84.64,84.51,84.51,11919.0,75.0679,75.0768,74.9615,74.9615,11919.0
2017-10-24 13:40:00,84.52,84.56,84.44,84.45,26781.0,74.9703,75.0058,74.8994,74.9083,26781.0
2017-10-24 13:50:00,84.45,84.49,84.4,84.41,21165.0,74.9083,74.9437,74.8639,74.8728,21165.0
2017-10-24 14:00:00,84.44,84.51,84.42,84.49,18390.0,74.8994,74.9615,74.8816,74.9437,18390.0
2017-10-24 14:10:00,84.5,84.57,84.46,84.53,16586.0,74.9526,75.0147,74.9171,74.9792,16586.0
2017-10-24 14:20:00,84.55,84.62,84.55,84.59,22068.0,74.997,75.0591,74.997,75.0324,22068.0
2017-10-24 14:30:00,84.6,84.6,84.53,84.56,11291.0,75.0413,75.0413,74.9792,75.0058,11291.0
2017-10-24 14:40:00,84.55,84.56,84.48,84.5,11369.0,74.997,75.0058,74.9349,74.9526,11369.0
2017-10-24 14:50:00,84.5,84.5,84.41,84.45,20923.0,74.9526,74.9526,74.8728,74.9083,20923.0
2017-10-24 15:00:00,84.46,84.5,84.32,84.35,24675.0,74.9171,74.9526,74.7929,74.8196,24675.0
2017-10-24 15:10:00,84.34,84.37,84.26,84.29,79362.0,74.8107,74.8373,74.7397,74.7663,79362.0
2017-10-24 15:20:00,84.3,84.39,84.28,84.3,30789.0,74.7752,74.855,74.7575,74.7752,30789.0
2017-10-24 15:30:00,84.31,84.42,84.31,84.41,32452.0,74.7841,74.8816,74.7841,74.8728,32452.0
2017-10-24 15:40:00,84.42,84.43,84.36,84.39,43024.0,74.8816,74.8905,74.8284,74.855,43024.0
2017-10-24 15:50:00,84.39,84.46,84.38,84.46,99494.0,74.855,74.9171,74.8462,74.9171,99494.0
2017-10-25 09:30:00,84.34,84.52,84.31,84.42,21602.0,74.8107,74.9703,74.7841,74.8816,21602.0
2017-10-25 09:40:00,84.43,84.48,84.19,84.45,65507.0,74.8905,74.9349,74.6776,74.9083,65507.0
2017-10-25 09:50:00,84.45,84.62,84.39,84.56,16536.0,74.9083,75.0591,74.855,75.0058,16536.0
2017-10-25 10:00:00,84.51,84.62,84.48,84.53,30142.0,74.9615,75.0591,74.9349,74.9792,30142.0
2017-10-25 10:10:00,84.54,84.55,84.32,84.36,54272.0,74.9881,74.997,74.7929,74.8284,54272.0
2017-10-25 10:20:00,84.35,84.36,84.2,84.26,22025.0,74.8196,74.8284,74.6865,74.7397,22025.0
2017-10-25 10:30:00,84.29,84.45,84.23,84.23,67045.0,74.7663,74.9083,74.7131,74.7131,67045.0
2017-10-25 10:40:00,84.24,84.38,84.2,84.35,13601.0,74.722,74.8462,74.6865,74.8196,13601.0
2017-10-25 10:50:00,84.35,84.39,84.24,84.24,31490.0,74.8196,74.855,74.722,74.722,31490.0
2017-10-25 11:00:00,84.21,84.27,84.11,84.15,31726.0,74.6954,74.7486,74.6067,74.6422,31726.0
2017-10-25 11:10:00,84.16,84.28,84.15,84.2,32441.0,74.651,74.7575,74.6422,74.6865,32441.0
2017-10-25 11:20:00,84.21,84.33,84.13,84.3,30462.0,74.6954,74.8018,74.6244,74.7752,30462.0
2017-10-25 11:30:00,84.29,84.41,84.27,84.35,17380.0,74.7663,74.8728,74.7486,74.8196,17380.0
2017-10-25 11:40:00,84.34,84.34,84.23,84.25,15138.0,74.8107,74.8107,74.7131,74.7309,15138.0
2017-10-25 11:50:00,84.28,84.28,84.17,84.21,19527.0,74.7575,74.7575,74.6599,74.6954,19527.0
2017-10-25 12:00:00,84.21,84.21,84.07,84.11,13020.0,74.6954,74.6954,74.5712,74.6067,13020.0
2017-10-25 12:10:00,84.1,84.13,83.95,83.95,26939.0,74.5978,74.6244,74.4648,74.4648,26939.0
2017-10-25 12:20:00,83.95,84.0,83.87,83.89,17682.0,74.4648,74.5091,74.3938,74.4115,17682.0
2017-10-25 12:30:00,83.86,83.89,83.8,83.84,17771.0,74.3849,74.4115,74.3317,74.3672,17771.0
2017-10-25 12:40:00,83.82,83.97,83.81,83.91,12330.0,74.3494,74.4825,74.3406,74.4293,12330.0
2017-10-25 12:50:00,83.91,84.11,83.9,84.06,17690.0,74.4293,74.6067,74.4204,74.5623,17690.0
2017-10-25 13:00:00,84.06,84.06,83.97,83.99,13371.0,74.5623,74.5623,74.4825,74.5002,13371.0
2017-10-25 13:10:00,83.99,84.14,83.99,84.13,13112.0,74.5002,74.6333,74.5002,74.6244,13112.0
2017-10-25 13:20:00,84.13,84.16,84.09,84.11,17419.0,74.6244,74.651,74.5889,74.6067,17419.0
2017-10-25 13:30:00,84.12,84.2,84.11,84.18,15787.0,74.6155,74.6865,74.6067,74.6688,15787.0
2017-10-25 13:40:00,84.19,84.37,84.18,84.32,25093.0,74.6776,74.8373,74.6688,74.7929,25093.0
2017-10-25 13:50:00,84.32,84.36,84.14,84.17,48814.0,74.7929,74.8284,74.6333,74.6599,48814.0
2017-10-25 14:00:00,84.2,84.32,84.11,84.3,24741.0,74.6865,74.7929,74.6067,74.7752,24741.0
2017-10-25 14:10:00,84.3,84.32,84.25,84.32,22178.0,74.7752,74.7929,74.7309,74.7929,22178.0
2017-10-25 14:20:00,84.32,84.4,84.3,84.39,79805.0,74.7929,74.8639,74.7752,74.855,79805.0
2017-10-25 14:30:00,84.37,84.37,84.2,84.23,32395.0,74.8373,74.8373,74.6865,74.7131,32395.0
2017-10-25 14:40:00,84.23,84.29,84.21,84.29,19642.0,74.7131,74.7663,74.6954,74.7663,19642.0
2017-10-25 14:50:00,84.29,84.36,84.26,84.28,27523.0,74.7663,74.8284,74.7397,74.7575,27523.0
2017-10-25 15:00:00,84.28,84.49,84.28,84.46,61635.0,74.7575,74.9437,74.7575,74.9171,61635.0
2017-10-25 15:10:00,84.46,84.48,84.29,84.31,80837.0,74.9171,74.9349,74.7663,74.7841,80837.0
2017-10-25 15:20:00,84.29,84.39,84.17,84.37,73221.0,74.7663,74.855,74.6599,74.8373,73221.0
2017-10-25 15:30:00,84.38,84.38,84.24,84.34,82536.0,74.8462,74.8462,74.722,74.8107,82536.0
2017-10-25 15:40:00,84.34,84.34,84.21,84.21,73688.0,74.8107,74.8107,74.6954,74.6954,73688.0
2017-10-25 15:50:00,84.22,84.47,84.19,84.47,186562.0,74.7042,74.926,74.6776,74.926,186562.0
2017-10-26 09:30:00,83.62,83.87,82.86,83.51,103579.0,74.172,74.3938,73.4979,74.0745,103579.0
2017-10-26 09:40:00,83.45,83.65,82.98,83.14,60079.0,74.0212,74.1986,73.6043,73.7463,60079.0
2017-10-26 09:50:00,83.09,83.16,82.77,83.15,53838.0,73.7019,73.764,73.4181,73.7551,53838.0
2017-10-26 10:00:00,83.15,83.18,82.95,83.04,86148.0,73.7551,73.7818,73.5777,73.6576,86148.0
2017-10-26 10:10:00,83.04,83.06,82.81,82.86,44727.0,73.6576,73.6753,73.4536,73.4979,44727.0
2017-10-26 10:20:00,82.86,82.95,82.69,82.79,24538.0,73.4979,73.5777,73.3471,73.4358,24538.0
2017-10-26 10:30:00,82.77,82.8,82.38,82.39,70481.0,73.4181,73.4447,73.0721,73.081,70481.0
2017-10-26 10:40:00,82.4,82.48,82.11,82.11,44257.0,73.0899,73.1608,72.8326,72.8326,44257.0
2017-10-26 10:50:00,82.14,82.34,82.09,82.3,89929.0,72.8593,73.0367,72.8149,73.0012,89929.0
2017-10-26 11:00:00,82.28,82.46,82.12,82.18,123979.0,72.9834,73.1431,72.8415,72.8947,123979.0
2017-10-26 11:10:00,82.19,82.31,82.01,82.01,56756.0,72.9036,73.0101,72.7439,72.7439,56756.0
2017-10-26 11:20:00,82.0,82.08,81.91,81.95,40046.0,72.7351,72.806,72.6552,72.6907,40046.0
2017-10-26 11:30:00,81.97,82.07,81.96,82.01,38056.0,72.7085,72.7972,72.6996,72.7439,38056.0
2017-10-26 11:40:00,82.01,82.14,81.98,81.99,72131.0,72.7439,72.8593,72.7173,72.7262,72131.0
2017-10-26 11:50:00,81.99,82.0,81.72,81.89,54604.0,72.7262,72.7351,72.4867,72.6375,54604.0
2017-10-26 12:00:00,81.91,81.99,81.85,81.95,79798.0,72.6552,72.7262,72.602,72.6907,79798.0
2017-10-26 12:10:00,81.95,82.07,81.82,82.04,39144.0,72.6907,72.7972,72.5754,72.7706,39144.0
2017-10-26 12:20:00,82.04,82.07,81.93,81.93,49790.0,72.7706,72.7972,72.673,72.673,49790.0
2017-10-26 12:30:00,81.93,82.01,81.82,81.88,29403.0,72.673,72.7439,72.5754,72.6286,29403.0
2017-10-26 12:40:00,81.9,82.0,81.89,81.95,22774.0,72.6464,72.7351,72.6375,72.6907,22774.0
2017-10-26 12:50:00,81.95,82.08,81.95,81.98,28308.0,72.6907,72.806,72.6907,72.7173,28308.0
2017-10-26 13:00:00,81.97,82.01,81.96,81.97,13992.0,72.7085,72.7439,72.6996,72.7085,13992.0
2017-10-26 13:10:00,81.98,82.13,81.96,82.09,26576.0,72.7173,72.8504,72.6996,72.8149,26576.0
2017-10-26 13:20:00,82.09,82.1,81.95,82.01,23243.0,72.8149,72.8238,72.6907,72.7439,23243.0
2017-10-26 13:30:00,82.01,82.05,81.96,81.96,26146.0,72.7439,72.7794,72.6996,72.6996,26146.0
2017-10-26 13:40:00,81.96,81.96,81.87,81.87,21123.0,72.6996,72.6996,72.6198,72.6198,21123.0
2017-10-26 13:50:00,81.88,81.93,81.83,81.92,86191.0,72.6286,72.673,72.5843,72.6641,86191.0
2017-10-26 14:00:00,81.93,81.96,81.85,81.9,43476.0,72.673,72.6996,72.602,72.6464,43476.0
2017-10-26 14:10:00,81.89,82.0,81.87,81.88,49693.0,72.6375,72.7351,72.6198,72.6286,49693.0
2017-10-26 14:20:00,81.89,81.9,81.67,81.74,31494.0,72.6375,72.6464,72.4424,72.5045,31494.0
2017-10-26 14:30:00,81.76,81.79,81.53,81.66,56844.0,72.5222,72.5488,72.3182,72.4335,56844.0
2017-10-26 14:40:00,81.66,81.68,81.48,81.53,64369.0,72.4335,72.4512,72.2738,72.3182,64369.0
2017-10-26 14:50:00,81.53,81.61,81.43,81.61,57543.0,72.3182,72.3891,72.2295,72.3891,57543.0
2017-10-26 15:00:00,81.61,81.65,81.58,81.63,76533.0,72.3891,72.4246,72.3625,72.4069,76533.0
2017-10-26 15:10:00,81.63,81.65,81.42,81.61,112648.0,72.4069,72.4246,72.2206,72.3891,112648.0
2017-10-26 15:20:00,81.61,81.75,81.6,81.61,135566.0,72.3891,72.5133,72.3803,72.3891,135566.0
2017-10-26 15:30:00,81.61,81.71,81.6,81.7,121660.0,72.3891,72.4778,72.3803,72.469,121660.0
2017-10-26 15:40:00,81.7,81.7,81.39,81.4,181127.0,72.469,72.469,72.194,72.2029,181127.0
2017-10-26 15:50:00,81.4,81.45,81.31,81.36,354256.0,72.2029,72.2472,72.123,72.1674,354256.0
2017-10-27 09:30:00,81.36,81.77,80.69,80.74,113298.0,72.1674,72.5311,71.5731,71.6174,113298.0
2017-10-27 09:40:00,80.76,80.91,80.59,80.73,46421.0,71.6352,71.7682,71.4844,71.6086,46421.0
2017-10-27 09:50:00,80.75,80.75,80.46,80.6,39515.0,71.6263,71.6263,71.3691,71.4933,39515.0
2017-10-27 10:00:00,80.58,80.75,80.47,80.47,46668.0,71.4755,71.6263,71.3779,71.3779,46668.0
2017-10-27 10:10:00,80.5,80.64,80.5,80.62,80680.0,71.4046,71.5287,71.4046,71.511,80680.0
2017-10-27 10:20:00,80.61,80.98,80.54,80.94,67635.0,71.5021,71.8303,71.44,71.7948,67635.0
2017-10-27 10:30:00,80.96,80.99,80.79,80.81,28935.0,71.8126,71.8392,71.6618,71.6795,28935.0
2017-10-27 10:40:00,80.83,80.84,80.75,80.77,23802.0,71.6973,71.7061,71.6263,71.6441,23802.0
2017-10-27 10:50:00,80.78,80.89,80.75,80.86,65833.0,71.6529,71.7505,71.6263,71.7239,65833.0
2017-10-27 11:00:00,80.87,80.91,80.78,80.78,35102.0,71.7328,71.7682,71.6529,71.6529,35102.0
2017-10-27 11:10:00,80.78,80.8,80.69,80.71,29112.0,71.6529,71.6707,71.5731,71.5908,29112.0
2017-10-27 11:20:00,80.72,80.72,80.61,80.66,78177.0,71.5997,71.5997,71.5021,71.5465,78177.0
2017-10-27 11:30:00,80.64,80.81,80.63,80.8,78684.0,71.5287,71.6795,71.5199,71.6707,78684.0
2017-10-27 11:40:00,80.83,80.87,80.77,80.77,27902.0,71.6973,71.7328,71.6441,71.6441,27902.0
2017-10-27 11:50:00,80.77,80.87,80.75,80.78,34092.0,71.6441,71.7328,71.6263,71.6529,34092.0
2017-10-27 12:00:00,80.79,80.86,80.75,80.84,29683.0,71.6618,71.7239,71.6263,71.7061,29683.0
2017-10-27 12:10:00,80.83,80.87,80.8,80.81,14807.0,71.6973,71.7328,71.6707,71.6795,14807.0
2017-10-27 12:20:00,80.8,80.83,80.76,80.82,12877.0,71.6707,71.6973,71.6352,71.6884,12877.0
2017-10-27 12:30:00,80.82,80.82,80.74,80.8,17721.0,71.6884,71.6884,71.6174,71.6707,17721.0
2017-10-27 12:40:00,80.81,80.81,80.71,80.72,27617.0,71.6795,71.6795,71.5908,71.5997,27617.0
2017-10-27 12:50:00,80.71,80.73,80.64,80.72,9262.0,71.5908,71.6086,71.5287,71.5997,9262.0
2017-10-27 13:00:00,80.7,80.71,80.62,80.63,5306.0,71.582,71.5908,71.511,71.5199,5306.0
2017-10-27 13:10:00,80.64,80.75,80.62,80.73,59961.0,71.5287,71.6263,71.511,71.6086,59961.0
2017-10-27 13:20:00,80.74,80.8,80.7,80.72,126066.0,71.6174,71.6707,71.582,71.5997,126066.0
2017-10-27 13:30:00,80.72,80.93,80.71,80.93,23568.0,71.5997,71.786,71.5908,71.786,23568.0
2017-10-27 13:40:00,80.91,80.99,80.91,80.96,13929.0,71.7682,71.8392,71.7682,71.8126,13929.0
2017-10-27 13:50:00,80.96,81.07,80.9,81.04,36481.0,71.8126,71.9102,71.7594,71.8835,36481.0
2017-10-27 14:00:00,81.04,81.07,81.0,81.06,39307.0,71.8835,71.9102,71.8481,71.9013,39307.0
2017-10-27 14:10:00,81.06,81.37,81.06,81.35,41610.0,71.9013,72.1763,71.9013,72.1585,41610.0
2017-10-27 14:20:00,81.36,81.42,81.23,81.3,19329.0,72.1674,72.2206,72.0521,72.1142,19329.0
2017-10-27 14:30:00,81.3,81.33,81.19,81.21,50955.0,72.1142,72.1408,72.0166,72.0343,50955.0
2017-10-27 14:40:00,81.21,81.22,81.19,81.2,54765.0,72.0343,72.0432,72.0166,72.0255,54765.0
2017-10-27 14:50:00,81.2,81.22,81.07,81.09,113604.0,72.0255,72.0432,71.9102,71.9279,113604.0
2017-10-27 15:00:00,81.09,81.16,81.08,81.11,38937.0,71.9279,71.99,71.919,71.9456,38937.0
2017-10-27 15:10:00,81.1,81.12,81.02,81.08,40238.0,71.9368,71.9545,71.8658,71.919,40238.0
2017-10-27 15:20:00,81.07,81.14,81.06,81.1,46856.0,71.9102,71.9722,71.9013,71.9368,46856.0
2017-10-27 15:30:00,81.1,81.1,80.94,81.02,63797.0,71.9368,71.9368,71.7948,71.8658,63797.0
2017-10-27 15:40:00,81.02,81.13,80.99,81.09,81709.0,71.8658,71.9634,71.8392,71.9279,81709.0
2017-10-27 15:50:00,81.09,81.17,80.94,81.0,310248.0,71.9279,71.9989,71.7948,71.8481,310248.0
2017-10-30 09:30:00,80.95,81.0,80.62,80.76,234018.0,71.8037,71.8481,71.511,71.6352,234018.0
2017-10-30 09:40:00,80.77,80.82,80.63,80.64,116517.0,71.6441,71.6884,71.5199,71.5287,116517.0
2017-10-30 09:50:00,80.63,80.73,80.49,80.66,40185.0,71.5199,71.6086,71.3957,71.5465,40185.0
2017-10-30 10:00:00,80.66,80.98,80.65,80.97,76987.0,71.5465,71.8303,71.5376,71.8215,76987.0
2017-10-30 10:10:00,80.98,81.16,80.93,81.15,45497.0,71.8303,71.99,71.786,71.9811,45497.0
2017-10-30 10:20:00,81.11,81.29,81.08,81.12,116951.0,71.9456,72.1053,71.919,71.9545,116951.0
2017-10-30 10:30:00,81.12,81.32,81.08,81.31,58970.0,71.9545,72.1319,71.919,72.123,58970.0
2017-10-30 10:40:00,81.31,81.45,81.3,81.44,35991.0,72.123,72.2472,72.1142,72.2383,35991.0
2017-10-30 10:50:00,81.45,81.48,81.38,81.43,29049.0,72.2472,72.2738,72.1851,72.2295,29049.0
2017-10-30 11:00:00,81.45,81.5,81.37,81.46,43787.0,72.2472,72.2916,72.1763,72.2561,43787.0
2017-10-30 11:10:00,81.46,81.61,81.46,81.5,24202.0,72.2561,72.3891,72.2561,72.2916,24202.0
2017-10-30 11:20:00,81.5,81.57,81.42,81.53,27731.0,72.2916,72.3537,72.2206,72.3182,27731.0
2017-10-30 11:30:00,81.52,81.63,81.39,81.4,71674.0,72.3093,72.4069,72.194,72.2029,71674.0
2017-10-30 11:40:00,81.39,81.41,81.12,81.28,113308.0,72.194,72.2117,71.9545,72.0964,113308.0
2017-10-30 11:50:00,81.27,81.27,81.01,81.07,35454.0,72.0876,72.0876,71.8569,71.9102,35454.0
2017-10-30 12:00:00,81.11,81.11,80.97,81.05,93846.0,71.9456,71.9456,71.8215,71.8924,93846.0
2017-10-30 12:10:00,81.02,81.02,80.83,80.85,43624.0,71.8658,71.8658,71.6973,71.715,43624.0
2017-10-30 12:20:00,80.84,80.86,80.74,80.75,24715.0,71.7061,71.7239,71.6174,71.6263,24715.0
2017-10-30 12:30:00,80.74,80.8,80.68,80.75,34254.0,71.6174,71.6707,71.5642,71.6263,34254.0
2017-10-30 12:40:00,80.78,80.87,80.76,80.85,35269.0,71.6529,71.7328,71.6352,71.715,35269.0
2017-10-30 12:50:00,80.84,81.0,80.84,81.0,63327.0,71.7061,71.8481,71.7061,71.8481,63327.0
2017-10-30 13:00:00,81.01,81.11,81.01,81.08,24609.0,71.8569,71.9456,71.8569,71.919,24609.0
2017-10-30 13:10:00,81.09,81.19,81.09,81.13,23571.0,71.9279,72.0166,71.9279,71.9634,23571.0
2017-10-30 13:20:00,81.11,81.14,81.05,81.1,15341.0,71.9456,71.9722,71.8924,71.9368,15341.0
2017-10-30 13:30:00,81.09,81.14,81.05,81.08,29695.0,71.9279,71.9722,71.8924,71.919,29695.0
2017-10-30 13:40:00,81.1,81.2,81.07,81.19,27759.0,71.9368,72.0255,71.9102,72.0166,27759.0
2017-10-30 13:50:00,81.19,81.22,81.01,81.03,35591.0,72.0166,72.0432,71.8569,71.8747,35591.0
2017-10-30 14:00:00,81.04,81.04,80.9,80.93,35715.0,71.8835,71.8835,71.7594,71.786,35715.0
2017-10-30 14:10:00,80.92,80.94,80.75,80.82,43482.0,71.7771,71.7948,71.6263,71.6884,43482.0
2017-10-30 14:20:00,80.8,80.82,80.73,80.73,31568.0,71.6707,71.6884,71.6086,71.6086,31568.0
2017-10-30 14:30:00,80.73,80.73,80.64,80.65,26027.0,71.6086,71.6086,71.5287,71.5376,26027.0
2017-10-30 14:40:00,80.64,80.69,80.63,80.69,24608.0,71.5287,71.5731,71.5199,71.5731,24608.0
2017-10-30 14:50:00,80.69,80.75,80.61,80.66,24759.0,71.5731,71.6263,71.5021,71.5465,24759.0
2017-10-30 15:00:00,80.65,80.66,80.58,80.63,23771.0,71.5376,71.5465,71.4755,71.5199,23771.0
2017-10-30 15:10:00,80.62,80.64,80.51,80.59,43800.0,71.511,71.5287,71.4134,71.4844,43800.0
2017-10-30 15:20:00,80.6,80.65,80.6,80.64,27861.0,71.4933,71.5376,71.4933,71.5287,27861.0
2017-10-30 15:30:00,80.65,80.71,80.62,80.71,66487.0,71.5376,71.5908,71.511,71.5908,66487.0
2017-10-30 15:40:00,80.71,80.74,80.65,80.7,87361.0,71.5908,71.6174,71.5376,71.582,87361.0
2017-10-30 15:50:00,80.7,80.73,80.62,80.63,259413.0,71.582,71.6086,71.511,71.5199,259413.0
2017-10-31 09:30:00,80.7,81.41,80.62,81.41,49075.0,71.582,72.2117,71.511,72.2117,49075.0
2017-10-31 09:40:00,81.35,81.69,81.27,81.66,83152.0,72.1585,72.4601,72.0876,72.4335,83152.0
2017-10-31 09:50:00,81.65,81.7,81.29,81.36,101633.0,72.4246,72.469,72.1053,72.1674,101633.0
2017-10-31 10:00:00,81.39,81.42,81.21,81.29,28795.0,72.194,72.2206,72.0343,72.1053,28795.0
2017-10-31 10:10:00,81.28,81.28,81.08,81.2,30725.0,72.0964,72.0964,71.919,72.0255,30725.0
2017-10-31 10:20:00,81.21,81.25,81.12,81.17,51774.0,72.0343,72.0698,71.9545,71.9989,51774.0
2017-10-31 10:30:00,81.18,81.2,81.08,81.11,32950.0,72.0077,72.0255,71.919,71.9456,32950.0
2017-10-31 10:40:00,81.1,81.13,80.96,81.1,30696.0,71.9368,71.9634,71.8126,71.9368,30696.0
2017-10-31 10:50:00,81.11,81.2,81.11,81.19,23194.0,71.9456,72.0255,71.9456,72.0166,23194.0
2017-10-31 11:00:00,81.19,81.2,81.14,81.2,21275.0,72.0166,72.0255,71.9722,72.0255,21275.0
2017-10-31 11:10:00,81.2,81.31,81.19,81.28,33169.0,72.0255,72.123,72.0166,72.0964,33169.0
2017-10-31 11:20:00,81.27,81.28,81.18,81.2,28489.0,72.0876,72.0964,72.0077,72.0255,28489.0
2017-10-31 11:30:00,81.21,81.25,81.18,81.23,30041.0,72.0343,72.0698,72.0077,72.0521,30041.0
2017-10-31 11:40:00,81.24,81.25,81.19,81.19,21480.0,72.0609,72.0698,72.0166,72.0166,21480.0
2017-10-31 11:50:00,81.19,81.34,81.18,81.32,29903.0,72.0166,72.1496,72.0077,72.1319,29903.0
2017-10-31 12:00:00,81.33,81.34,81.2,81.23,18388.0,72.1408,72.1496,72.0255,72.0521,18388.0
2017-10-31 12:10:00,81.21,81.31,81.19,81.29,25027.0,72.0343,72.123,72.0166,72.1053,25027.0
2017-10-31 12:20:00,81.28,81.33,81.22,81.22,15409.0,72.0964,72.1408,72.0432,72.0432,15409.0
2017-10-31 12:30:00,81.23,81.24,81.1,81.13,17394.0,72.0521,72.0609,71.9368,71.9634,17394.0
2017-10-31 12:40:00,81.14,81.15,81.02,81.06,17625.0,71.9722,71.9811,71.8658,71.9013,17625.0
2017-10-31 12:50:00,81.04,81.05,80.99,80.99,19319.0,71.8835,71.8924,71.8392,71.8392,19319.0
2017-10-31 13:00:00,80.98,81.09,80.97,81.07,23477.0,71.8303,71.9279,71.8215,71.9102,23477.0
2017-10-31 13:10:00,81.07,81.17,81.07,81.16,21778.0,71.9102,71.9989,71.9102,71.99,21778.0
2017-10-31 13:20:00,81.16,81.16,81.07,81.07,18647.0,71.99,71.99,71.9102,71.9102,18647.0
2017-10-31 13:30:00,81.08,81.09,81.04,81.09,18792.0,71.919,71.9279,71.8835,71.9279,18792.0
2017-10-31 13:40:00,81.09,81.17,81.09,81.15,24237.0,71.9279,71.9989,71.9279,71.9811,24237.0
2017-10-31 13:50:00,81.14,81.14,81.02,81.03,24257.0,71.9722,71.9722,71.8658,71.8747,24257.0
2017-10-31 14:00:00,81.03,81.03,81.0,81.02,21784.0,71.8747,71.8747,71.8481,71.8658,21784.0
2017-10-31 14:10:00,81.02,81.09,80.99,81.09,29192.0,71.8658,71.9279,71.8392,71.9279,29192.0
2017-10-31 14:20:00,81.09,81.23,81.09,81.2,80961.0,71.9279,72.0521,71.9279,72.0255,80961.0
2017-10-31 14:30:00,81.19,81.19,81.12,81.13,18739.0,72.0166,72.0166,71.9545,71.9634,18739.0
2017-10-31 14:40:00,81.13,81.14,81.05,81.08,27514.0,71.9634,71.9722,71.8924,71.919,27514.0
2017-10-31 14:50:00,81.08,81.08,80.95,81.0,32388.0,71.919,71.919,71.8037,71.8481,32388.0
2017-10-31 15:00:00,81.0,81.03,80.99,80.99,51513.0,71.8481,71.8747,71.8392,71.8392,51513.0
2017-10-31 15:10:00,81.0,81.04,80.98,81.0,45466.0,71.8481,71.8835,71.8303,71.8481,45466.0
2017-10-31 15:20:00,81.0,81.02,80.94,81.0,67539.0,71.8481,71.8658,71.7948,71.8481,67539.0
2017-10-31 15:30:00,81.0,81.04,80.97,81.0,91720.0,71.8481,71.8835,71.8215,71.8481,91720.0
2017-10-31 15:40:00,81.01,81.04,80.9,81.0,93492.0,71.8569,71.8835,71.7594,71.8481,93492.0
2017-10-31 15:50:00,80.98,81.01,80.9,80.93,211886.0,71.8303,71.8569,71.7594,71.786,211886.0
2017-11-01 09:30:00,81.44,81.66,81.36,81.4,52939.0,72.2383,72.4335,72.1674,72.2029,52939.0
2017-11-01 09:40:00,81.4,81.87,81.37,81.65,107130.0,72.2029,72.6198,72.1763,72.4246,107130.0
2017-11-01 09:50:00,81.67,81.7,81.48,81.7,199282.0,72.4424,72.469,72.2738,72.469,199282.0
2017-11-01 10:00:00,81.73,82.1,81.7,82.1,399701.0,72.4956,72.8238,72.469,72.8238,399701.0
2017-11-01 10:10:00,82.1,82.11,81.89,82.04,55999.0,72.8238,72.8326,72.6375,72.7706,55999.0
2017-11-01 10:20:00,82.06,82.08,81.86,81.86,80258.0,72.7883,72.806,72.6109,72.6109,80258.0
2017-11-01 10:30:00,81.85,82.0,81.83,81.98,48142.0,72.602,72.7351,72.5843,72.7173,48142.0
2017-11-01 10:40:00,81.98,82.01,81.91,81.97,41062.0,72.7173,72.7439,72.6552,72.7085,41062.0
2017-11-01 10:50:00,81.97,82.16,81.92,82.11,43711.0,72.7085,72.877,72.6641,72.8326,43711.0
2017-11-01 11:00:00,82.11,82.12,81.93,81.93,43380.0,72.8326,72.8415,72.673,72.673,43380.0
2017-11-01 11:10:00,81.94,81.95,81.73,81.9,44707.0,72.6819,72.6907,72.4956,72.6464,44707.0
2017-11-01 11:20:00,81.89,81.98,81.86,81.89,53970.0,72.6375,72.7173,72.6109,72.6375,53970.0
2017-11-01 11:30:00,81.89,81.97,81.8,81.87,44744.0,72.6375,72.7085,72.5577,72.6198,44744.0
2017-11-01 11:40:00,81.88,81.94,81.86,81.93,34827.0,72.6286,72.6819,72.6109,72.673,34827.0
2017-11-01 11:50:00,81.93,82.08,81.91,82.04,38342.0,72.673,72.806,72.6552,72.7706,38342.0
2017-11-01 12:00:00,82.03,82.06,81.92,82.05,27185.0,72.7617,72.7883,72.6641,72.7794,27185.0
2017-11-01 12:10:00,82.05,82.19,82.05,82.18,30116.0,72.7794,72.9036,72.7794,72.8947,30116.0
2017-11-01 12:20:00,82.17,82.24,82.17,82.21,24530.0,72.8859,72.948,72.8859,72.9213,24530.0
2017-11-01 12:30:00,82.2,82.22,82.06,82.17,55218.0,72.9125,72.9302,72.7883,72.8859,55218.0
2017-11-01 12:40:00,82.17,82.19,82.13,82.18,32675.0,72.8859,72.9036,72.8504,72.8947,32675.0
2017-11-01 12:50:00,82.18,82.28,82.11,82.26,27553.0,72.8947,72.9834,72.8326,72.9657,27553.0
2017-11-01 13:00:00,82.26,82.29,82.12,82.13,59386.0,72.9657,72.9923,72.8415,72.8504,59386.0
2017-11-01 13:10:00,82.14,82.23,82.13,82.23,29872.0,72.8593,72.9391,72.8504,72.9391,29872.0
2017-11-01 13:20:00,82.23,82.23,82.15,82.2,22639.0,72.9391,72.9391,72.8681,72.9125,22639.0
2017-11-01 13:30:00,82.19,82.2,82.1,82.18,21396.0,72.9036,72.9125,72.8238,72.8947,21396.0
2017-11-01 13:40:00,82.17,82.34,82.14,82.3,27165.0,72.8859,73.0367,72.8593,73.0012,27165.0
2017-11-01 13:50:00,82.31,82.49,82.28,82.44,36141.0,73.0101,73.1697,72.9834,73.1254,36141.0
2017-11-01 14:00:00,82.45,82.53,82.41,82.43,48731.0,73.1342,73.2052,73.0988,73.1165,48731.0
2017-11-01 14:10:00,82.42,82.56,82.22,82.22,74624.0,73.1076,73.2318,72.9302,72.9302,74624.0
2017-11-01 14:20:00,82.23,82.27,82.11,82.24,40147.0,72.9391,72.9746,72.8326,72.948,40147.0
2017-11-01 14:30:00,82.25,82.35,82.25,82.31,90406.0,72.9568,73.0455,72.9568,73.0101,90406.0
2017-11-01 14:40:00,82.31,82.33,82.23,82.3,37342.0,73.0101,73.0278,72.9391,73.0012,37342.0
2017-11-01 14:50:00,82.29,82.47,82.25,82.47,78256.0,72.9923,73.152,72.9568,73.152,78256.0
2017-11-01 15:00:00,82.46,82.54,82.37,82.51,101381.0,73.1431,73.2141,73.0633,73.1875,101381.0
2017-11-01 15:10:00,82.5,82.58,82.46,82.46,103957.0,73.1786,73.2495,73.1431,73.1431,103957.0
2017-11-01 15:20:00,82.45,82.53,82.42,82.53,76149.0,73.1342,73.2052,73.1076,73.2052,76149.0
2017-11-01 15:30:00,82.53,82.54,82.48,82.51,85827.0,73.2052,73.2141,73.1608,73.1875,85827.0
2017-11-01 15:40:00,82.51,82.51,82.23,82.23,144157.0,73.1875,73.1875,72.9391,72.9391,144157.0
2017-11-01 15:50:00,82.24,82.46,82.14,82.42,435611.0,72.948,73.1431,72.8593,73.1076,435611.0
2017-11-02 09:30:00,82.4,82.54,82.17,82.51,70731.0,73.0899,73.2141,72.8859,73.1875,70731.0
2017-11-02 09:40:00,82.52,82.76,82.5,82.73,35788.0,73.1963,73.4092,73.1786,73.3826,35788.0
2017-11-02 09:50:00,82.75,82.94,82.7,82.8,27195.0,73.4003,73.5689,73.356,73.4447,27195.0
2017-11-02 10:00:00,82.8,82.99,82.77,82.85,53507.0,73.4447,73.6132,73.4181,73.489,53507.0
2017-11-02 10:10:00,82.84,82.9,82.44,82.48,46744.0,73.4802,73.5334,73.1254,73.1608,46744.0
2017-11-02 10:20:00,82.46,82.62,82.43,82.57,32543.0,73.1431,73.285,73.1165,73.2407,32543.0
2017-11-02 10:30:00,82.58,82.72,82.45,82.72,54591.0,73.2495,73.3737,73.1342,73.3737,54591.0
2017-11-02 10:40:00,82.72,82.94,82.66,82.8,53287.0,73.3737,73.5689,73.3205,73.4447,53287.0
2017-11-02 10:50:00,82.82,82.84,82.72,82.72,43817.0,73.4624,73.4802,73.3737,73.3737,43817.0
2017-11-02 11:00:00,82.72,82.75,82.62,82.63,28013.0,73.3737,73.4003,73.285,73.2939,28013.0
2017-11-02 11:10:00,82.63,82.67,82.58,82.6,17428.0,73.2939,73.3294,73.2495,73.2673,17428.0
2017-11-02 11:20:00,82.59,82.63,82.54,82.62,17217.0,73.2584,73.2939,73.2141,73.285,17217.0
2017-11-02 11:30:00,82.62,82.94,82.59,82.93,19653.0,73.285,73.5689,73.2584,73.56,19653.0
2017-11-02 11:40:00,82.95,82.95,82.81,82.92,20335.0,73.5777,73.5777,73.4536,73.5511,20335.0
2017-11-02 11:50:00,82.93,83.1,82.93,83.0,20335.0,73.56,73.7108,73.56,73.6221,20335.0
2017-11-02 12:00:00,83.01,83.18,83.0,83.18,16255.0,73.631,73.7818,73.6221,73.7818,16255.0
2017-11-02 12:10:00,83.21,83.39,83.14,83.14,18489.0,73.8084,73.968,73.7463,73.7463,18489.0
2017-11-02 12:20:00,83.14,83.22,83.13,83.17,20489.0,73.7463,73.8172,73.7374,73.7729,20489.0
2017-11-02 12:30:00,83.17,83.33,83.13,83.26,36778.0,73.7729,73.9148,73.7374,73.8527,36778.0
2017-11-02 12:40:00,83.26,83.45,83.21,83.39,43998.0,73.8527,74.0212,73.8084,73.968,43998.0
2017-11-02 12:50:00,83.38,83.43,83.28,83.37,20836.0,73.9592,74.0035,73.8705,73.9503,20836.0
2017-11-02 13:00:00,83.37,83.45,83.36,83.42,17337.0,73.9503,74.0212,73.9414,73.9946,17337.0
2017-11-02 13:10:00,83.39,83.42,83.28,83.34,20233.0,73.968,73.9946,73.8705,73.9237,20233.0
2017-11-02 13:20:00,83.32,83.38,83.25,83.36,38080.0,73.9059,73.9592,73.8438,73.9414,38080.0
2017-11-02 13:30:00,83.36,83.46,83.31,83.36,45758.0,73.9414,74.0301,73.8971,73.9414,45758.0
2017-11-02 13:40:00,83.36,83.5,83.35,83.49,69283.0,73.9414,74.0656,73.9325,74.0567,69283.0
2017-11-02 13:50:00,83.48,83.56,83.45,83.56,57267.0,74.0479,74.1188,74.0212,74.1188,57267.0
2017-11-02 14:00:00,83.57,83.58,83.5,83.55,58878.0,74.1277,74.1366,74.0656,74.1099,58878.0
2017-11-02 14:10:00,83.55,83.57,83.5,83.56,71556.0,74.1099,74.1277,74.0656,74.1188,71556.0
2017-11-02 14:20:00,83.56,83.57,83.51,83.55,48518.0,74.1188,74.1277,74.0745,74.1099,48518.0
2017-11-02 14:30:00,83.55,83.75,83.37,83.37,93620.0,74.1099,74.2873,73.9503,73.9503,93620.0
2017-11-02 14:40:00,83.34,83.46,82.87,83.44,190860.0,73.9237,74.0301,73.5068,74.0124,190860.0
2017-11-02 14:50:00,83.44,83.61,83.3,83.41,100933.0,74.0124,74.1632,73.8882,73.9858,100933.0
2017-11-02 15:00:00,83.41,83.5,83.34,83.38,49509.0,73.9858,74.0656,73.9237,73.9592,49509.0
2017-11-02 15:10:00,83.37,83.46,83.35,83.44,54873.0,73.9503,74.0301,73.9325,74.0124,54873.0
2017-11-02 15:20:00,83.42,83.57,83.4,83.54,59331.0,73.9946,74.1277,73.9769,74.1011,59331.0
2017-11-02 15:30:00,83.54,83.59,83.4,83.57,109216.0,74.1011,74.1454,73.9769,74.1277,109216.0
2017-11-02 15:40:00,83.57,83.59,83.51,83.52,103118.0,74.1277,74.1454,74.0745,74.0833,103118.0
2017-11-02 15:50:00,83.53,83.66,83.47,83.65,278404.0,74.0922,74.2075,74.039,74.1986,278404.0
2017-11-03 09:30:00,83.29,83.37,82.84,83.03,43879.0,73.8793,73.9503,73.4802,73.6487,43879.0
2017-11-03 09:40:00,83.07,83.21,82.87,82.98,38893.0,73.6842,73.8084,73.5068,73.6043,38893.0
2017-11-03 09:50:00,82.98,83.12,82.95,83.01,14984.0,73.6043,73.7285,73.5777,73.631,14984.0
2017-11-03 10:00:00,83.05,83.22,83.05,83.15,25010.0,73.6664,73.8172,73.6664,73.7551,25010.0
2017-11-03 10:10:00,83.14,83.2,83.12,83.2,23184.0,73.7463,73.7995,73.7285,73.7995,23184.0
2017-11-03 10:20:00,83.2,83.32,83.2,83.29,31920.0,73.7995,73.9059,73.7995,73.8793,31920.0
2017-11-03 10:30:00,83.3,83.32,82.98,82.99,42948.0,73.8882,73.9059,73.6043,73.6132,42948.0
2017-11-03 10:40:00,82.96,83.02,82.93,83.02,21765.0,73.5866,73.6398,73.56,73.6398,21765.0
2017-11-03 10:50:00,83.0,83.0,82.86,82.86,55876.0,73.6221,73.6221,73.4979,73.4979,55876.0
2017-11-03 11:00:00,82.89,83.01,82.84,83.01,32680.0,73.5245,73.631,73.4802,73.631,32680.0
2017-11-03 11:10:00,83.0,83.02,82.81,82.81,28447.0,73.6221,73.6398,73.4536,73.4536,28447.0
2017-11-03 11:20:00,82.82,82.94,82.82,82.94,26893.0,73.4624,73.5689,73.4624,73.5689,26893.0
2017-11-03 11:30:00,82.94,82.98,82.84,82.84,25315.0,73.5689,73.6043,73.4802,73.4802,25315.0
2017-11-03 11:40:00,82.83,82.91,82.81,82.89,19695.0,73.4713,73.5423,73.4536,73.5245,19695.0
2017-11-03 11:50:00,82.87,82.88,82.82,82.84,25418.0,73.5068,73.5156,73.4624,73.4802,25418.0
2017-11-03 12:00:00,82.84,82.91,82.83,82.88,22256.0,73.4802,73.5423,73.4713,73.5156,22256.0
2017-11-03 12:10:00,82.89,82.93,82.85,82.85,17501.0,73.5245,73.56,73.489,73.489,17501.0
2017-11-03 12:20:00,82.87,83.01,82.86,83.01,30210.0,73.5068,73.631,73.4979,73.631,30210.0
2017-11-03 12:30:00,82.99,83.12,82.99,83.01,26900.0,73.6132,73.7285,73.6132,73.631,26900.0
2017-11-03 12:40:00,83.02,83.1,83.01,83.03,11020.0,73.6398,73.7108,73.631,73.6487,11020.0
2017-11-03 12:50:00,83.04,83.06,82.98,83.0,26261.0,73.6576,73.6753,73.6043,73.6221,26261.0
2017-11-03 13:00:00,83.0,83.04,82.99,83.0,14409.0,73.6221,73.6576,73.6132,73.6221,14409.0
2017-11-03 13:10:00,82.99,83.0,82.91,82.91,12108.0,73.6132,73.6221,73.5423,73.5423,12108.0
2017-11-03 13:20:00,82.91,82.91,82.78,82.81,18003.0,73.5423,73.5423,73.4269,73.4536,18003.0
2017-11-03 13:30:00,82.8,82.8,82.72,82.73,13138.0,73.4447,73.4447,73.3737,73.3826,13138.0
2017-11-03 13:40:00,82.71,82.76,82.68,82.71,17390.0,73.3649,73.4092,73.3382,73.3649,17390.0
2017-11-03 13:50:00,82.7,82.74,82.68,82.71,16475.0,73.356,73.3915,73.3382,73.3649,16475.0
2017-11-03 14:00:00,82.72,82.72,82.64,82.64,17754.0,73.3737,73.3737,73.3028,73.3028,17754.0
2017-11-03 14:10:00,82.64,82.73,82.64,82.73,22886.0,73.3028,73.3826,73.3028,73.3826,22886.0
2017-11-03 14:20:00,82.73,82.82,82.72,82.78,18045.0,73.3826,73.4624,73.3737,73.4269,18045.0
2017-11-03 14:30:00,82.77,82.77,82.65,82.65,12059.0,73.4181,73.4181,73.3116,73.3116,12059.0
2017-11-03 14:40:00,82.66,82.68,82.62,82.64,38324.0,73.3205,73.3382,73.285,73.3028,38324.0
2017-11-03 14:50:00,82.65,82.67,82.55,82.56,42405.0,73.3116,73.3294,73.2229,73.2318,42405.0
2017-11-03 15:00:00,82.56,82.64,82.55,82.63,32849.0,73.2318,73.3028,73.2229,73.2939,32849.0
2017-11-03 15:10:00,82.64,82.65,82.58,82.6,30651.0,73.3028,73.3116,73.2495,73.2673,30651.0
2017-11-03 15:20:00,82.59,82.64,82.56,82.57,34234.0,73.2584,73.3028,73.2318,73.2407,34234.0
2017-11-03 15:30:00,82.56,82.57,82.47,82.48,59329.0,73.2318,73.2407,73.152,73.1608,59329.0
2017-11-03 15:40:00,82.48,82.51,82.36,82.36,71887.0,73.1608,73.1875,73.0544,73.0544,71887.0
2017-11-03 15:50:00,82.37,82.38,82.32,82.37,123982.0,73.0633,73.0721,73.0189,73.0633,123982.0
2017-11-06 09:30:00,82.22,82.22,81.87,82.11,44194.0,72.9302,72.9302,72.6198,72.8326,44194.0
2017-11-06 09:40:00,82.09,82.16,82.0,82.1,25779.0,72.8149,72.877,72.7351,72.8238,25779.0
2017-11-06 09:50:00,82.1,82.31,82.04,82.28,17954.0,72.8238,73.0101,72.7706,72.9834,17954.0
2017-11-06 10:00:00,82.28,82.3,82.18,82.27,20827.0,72.9834,73.0012,72.8947,72.9746,20827.0
2017-11-06 10:10:00,82.29,82.42,82.27,82.42,17670.0,72.9923,73.1076,72.9746,73.1076,17670.0
2017-11-06 10:20:00,82.45,82.52,82.35,82.48,32720.0,73.1342,73.1963,73.0455,73.1608,32720.0
2017-11-06 10:30:00,82.51,82.66,82.49,82.62,20144.0,73.1875,73.3205,73.1697,73.285,20144.0
2017-11-06 10:40:00,82.62,82.7,82.58,82.68,18560.0,73.285,73.356,73.2495,73.3382,18560.0
2017-11-06 10:50:00,82.67,82.96,82.67,82.92,27912.0,73.3294,73.5866,73.3294,73.5511,27912.0
2017-11-06 11:00:00,82.92,82.97,82.89,82.94,24638.0,73.5511,73.5955,73.5245,73.5689,24638.0
2017-11-06 11:10:00,82.95,83.06,82.92,83.01,17392.0,73.5777,73.6753,73.5511,73.631,17392.0
2017-11-06 11:20:00,83.01,83.05,82.99,83.05,14029.0,73.631,73.6664,73.6132,73.6664,14029.0
2017-11-06 11:30:00,83.05,83.17,83.02,83.16,17433.0,73.6664,73.7729,73.6398,73.764,17433.0
2017-11-06 11:40:00,83.17,83.19,83.01,83.02,22316.0,73.7729,73.7906,73.631,73.6398,22316.0
2017-11-06 11:50:00,83.04,83.08,83.02,83.03,16560.0,73.6576,73.6931,73.6398,73.6487,16560.0
2017-11-06 12:00:00,83.03,83.03,82.95,82.99,17320.0,73.6487,73.6487,73.5777,73.6132,17320.0
2017-11-06 12:10:00,82.99,83.01,82.81,82.82,13406.0,73.6132,73.631,73.4536,73.4624,13406.0
2017-11-06 12:20:00,82.83,82.84,82.79,82.83,15285.0,73.4713,73.4802,73.4358,73.4713,15285.0
2017-11-06 12:30:00,82.84,82.88,82.75,82.76,11864.0,73.4802,73.5156,73.4003,73.4092,11864.0
2017-11-06 12:40:00,82.76,82.76,82.66,82.66,15455.0,73.4092,73.4092,73.3205,73.3205,15455.0
2017-11-06 12:50:00,82.67,82.72,82.66,82.7,11544.0,73.3294,73.3737,73.3205,73.356,11544.0
2017-11-06 13:00:00,82.7,82.83,82.7,82.81,13966.0,73.356,73.4713,73.356,73.4536,13966.0
2017-11-06 13:10:00,82.81,82.88,82.81,82.81,13420.0,73.4536,73.5156,73.4536,73.4536,13420.0
2017-11-06 13:20:00,82.81,82.89,82.78,82.86,16108.0,73.4536,73.5245,73.4269,73.4979,16108.0
2017-11-06 13:30:00,82.86,82.87,82.78,82.82,12605.0,73.4979,73.5068,73.4269,73.4624,12605.0
2017-11-06 13:40:00,82.81,82.83,82.77,82.8,14945.0,73.4536,73.4713,73.4181,73.4447,14945.0
2017-11-06 13:50:00,82.81,82.84,82.78,82.82,18234.0,73.4536,73.4802,73.4269,73.4624,18234.0
2017-11-06 14:00:00,82.81,82.83,82.76,82.81,16929.0,73.4536,73.4713,73.4092,73.4536,16929.0
2017-11-06 14:10:00,82.82,82.83,82.78,82.82,20419.0,73.4624,73.4713,73.4269,73.4624,20419.0
2017-11-06 14:20:00,82.82,82.86,82.8,82.8,19068.0,73.4624,73.4979,73.4447,73.4447,19068.0
2017-11-06 14:30:00,82.81,82.88,82.79,82.88,18559.0,73.4536,73.5156,73.4358,73.5156,18559.0
2017-11-06 14:40:00,82.88,82.95,82.84,82.84,21555.0,73.5156,73.5777,73.4802,73.4802,21555.0
2017-11-06 14:50:00,82.85,82.9,82.84,82.88,20352.0,73.489,73.5334,73.4802,73.5156,20352.0
2017-11-06 15:00:00,82.88,82.93,82.82,82.84,23289.0,73.5156,73.56,73.4624,73.4802,23289.0
2017-11-06 15:10:00,82.84,82.84,82.72,82.73,28481.0,73.4802,73.4802,73.3737,73.3826,28481.0
2017-11-06 15:20:00,82.73,82.75,82.69,82.75,21832.0,73.3826,73.4003,73.3471,73.4003,21832.0
2017-11-06 15:30:00,82.75,82.79,82.74,82.76,34407.0,73.4003,73.4358,73.3915,73.4092,34407.0
2017-11-06 15:40:00,82.77,82.77,82.65,82.7,47353.0,73.4181,73.4181,73.3116,73.356,47353.0
2017-11-06 15:50:00,82.7,82.7,82.63,82.63,94049.0,73.356,73.356,73.2939,73.2939,94049.0
2017-11-07 09:30:00,82.53,82.99,82.46,82.98,32113.0,73.2052,73.6132,73.1431,73.6043,32113.0
2017-11-07 09:40:00,82.95,83.05,82.95,83.0,17912.0,73.5777,73.6664,73.5777,73.6221,17912.0
2017-11-07 09:50:00,82.95,83.08,82.88,83.02,41832.0,73.5777,73.6931,73.5156,73.6398,41832.0
2017-11-07 10:00:00,83.01,83.25,82.99,82.99,18180.0,73.631,73.8438,73.6132,73.6132,18180.0
2017-11-07 10:10:00,82.95,83.13,82.91,83.12,28450.0,73.5777,73.7374,73.5423,73.7285,28450.0
2017-11-07 10:20:00,83.12,83.16,83.0,83.01,9756.0,73.7285,73.764,73.6221,73.631,9756.0
2017-11-07 10:30:00,83.01,83.04,82.87,82.87,25710.0,73.631,73.6576,73.5068,73.5068,25710.0
2017-11-07 10:40:00,82.82,82.88,82.79,82.83,26970.0,73.4624,73.5156,73.4358,73.4713,26970.0
2017-11-07 10:50:00,82.81,82.87,82.79,82.85,15516.0,73.4536,73.5068,73.4358,73.489,15516.0
2017-11-07 11:00:00,82.84,82.87,82.77,82.8,21717.0,73.4802,73.5068,73.4181,73.4447,21717.0
2017-11-07 11:10:00,82.82,82.86,82.79,82.79,16742.0,73.4624,73.4979,73.4358,73.4358,16742.0
2017-11-07 11:20:00,82.8,83.0,82.8,82.89,65528.0,73.4447,73.6221,73.4447,73.5245,65528.0
2017-11-07 11:30:00,82.87,83.25,82.86,83.17,39641.0,73.5068,73.8438,73.4979,73.7729,39641.0
2017-11-07 11:40:00,83.14,83.14,82.97,83.1,17852.0,73.7463,73.7463,73.5955,73.7108,17852.0
2017-11-07 11:50:00,83.1,83.18,82.9,82.9,33402.0,73.7108,73.7818,73.5334,73.5334,33402.0
2017-11-07 12:00:00,82.88,82.93,82.73,82.78,10800.0,73.5156,73.56,73.3826,73.4269,10800.0
2017-11-07 12:10:00,82.8,82.81,82.59,82.59,9639.0,73.4447,73.4536,73.2584,73.2584,9639.0
2017-11-07 12:20:00,82.63,82.63,82.5,82.59,17576.0,73.2939,73.2939,73.1786,73.2584,17576.0
2017-11-07 12:30:00,82.59,82.74,82.53,82.72,38460.0,73.2584,73.3915,73.2052,73.3737,38460.0
2017-11-07 12:40:00,82.72,82.72,82.58,82.59,7628.0,73.3737,73.3737,73.2495,73.2584,7628.0
2017-11-07 12:50:00,82.6,82.72,82.6,82.69,12086.0,73.2673,73.3737,73.2673,73.3471,12086.0
2017-11-07 13:00:00,82.71,82.72,82.57,82.62,9374.0,73.3649,73.3737,73.2407,73.285,9374.0
2017-11-07 13:10:00,82.62,82.62,82.42,82.51,19174.0,73.285,73.285,73.1076,73.1875,19174.0
2017-11-07 13:20:00,82.52,82.53,82.45,82.48,12281.0,73.1963,73.2052,73.1342,73.1608,12281.0
2017-11-07 13:30:00,82.49,82.49,82.35,82.38,23390.0,73.1697,73.1697,73.0455,73.0721,23390.0
2017-11-07 13:40:00,82.38,82.54,82.37,82.45,26842.0,73.0721,73.2141,73.0633,73.1342,26842.0
2017-11-07 13:50:00,82.43,82.45,82.32,82.36,17336.0,73.1165,73.1342,73.0189,73.0544,17336.0
2017-11-07 14:00:00,82.35,82.48,82.34,82.45,21870.0,73.0455,73.1608,73.0367,73.1342,21870.0
2017-11-07 14:10:00,82.45,82.45,82.36,82.44,19650.0,73.1342,73.1342,73.0544,73.1254,19650.0
2017-11-07 14:20:00,82.44,82.44,82.37,82.39,12983.0,73.1254,73.1254,73.0633,73.081,12983.0
2017-11-07 14:30:00,82.4,82.47,82.39,82.47,8865.0,73.0899,73.152,73.081,73.152,8865.0
2017-11-07 14:40:00,82.47,82.47,82.37,82.41,21425.0,73.152,73.152,73.0633,73.0988,21425.0
2017-11-07 14:50:00,82.39,82.39,82.34,82.35,13012.0,73.081,73.081,73.0367,73.0455,13012.0
2017-11-07 15:00:00,82.35,82.37,82.33,82.36,19775.0,73.0455,73.0633,73.0278,73.0544,19775.0
2017-11-07 15:10:00,82.36,82.36,82.27,82.31,21112.0,73.0544,73.0544,72.9746,73.0101,21112.0
2017-11-07 15:20:00,82.31,82.41,82.31,82.35,22376.0,73.0101,73.0988,73.0101,73.0455,22376.0
2017-11-07 15:30:00,82.35,82.38,82.29,82.38,36875.0,73.0455,73.0721,72.9923,73.0721,36875.0
2017-11-07 15:40:00,82.38,82.38,82.29,82.33,53299.0,73.0721,73.0721,72.9923,73.0278,53299.0
2017-11-07 15:50:00,82.34,82.47,82.29,82.47,229313.0,73.0367,73.152,72.9923,73.152,229313.0
2017-11-08 09:30:00,82.54,82.67,82.37,82.62,25189.0,73.2141,73.3294,73.0633,73.285,25189.0
2017-11-08 09:40:00,82.59,82.62,82.51,82.51,9887.0,73.2584,73.285,73.1875,73.1875,9887.0
2017-11-08 09:50:00,82.51,82.51,82.4,82.41,11633.0,73.1875,73.1875,73.0899,73.0988,11633.0
2017-11-08 10:00:00,82.46,82.54,82.42,82.52,13448.0,73.1431,73.2141,73.1076,73.1963,13448.0
2017-11-08 10:10:00,82.52,82.55,82.46,82.55,18449.0,73.1963,73.2229,73.1431,73.2229,18449.0
2017-11-08 10:20:00,82.55,82.55,82.32,82.37,25663.0,73.2229,73.2229,73.0189,73.0633,25663.0
2017-11-08 10:30:00,82.37,82.42,82.32,82.41,25019.0,73.0633,73.1076,73.0189,73.0988,25019.0
2017-11-08 10:40:00,82.4,82.45,82.37,82.38,10641.0,73.0899,73.1342,73.0633,73.0721,10641.0
2017-11-08 10:50:00,82.38,82.51,82.32,82.34,21964.0,73.0721,73.1875,73.0189,73.0367,21964.0
2017-11-08 11:00:00,82.34,82.37,82.24,82.27,20640.0,73.0367,73.0633,72.948,72.9746,20640.0
2017-11-08 11:10:00,82.26,82.32,82.21,82.3,28254.0,72.9657,73.0189,72.9213,73.0012,28254.0
2017-11-08 11:20:00,82.33,82.37,82.29,82.31,27514.0,73.0278,73.0633,72.9923,73.0101,27514.0
2017-11-08 11:30:00,82.32,82.42,82.3,82.35,38407.0,73.0189,73.1076,73.0012,73.0455,38407.0
2017-11-08 11:40:00,82.33,82.47,82.33,82.47,27989.0,73.0278,73.152,73.0278,73.152,27989.0
2017-11-08 11:50:00,82.47,82.49,82.37,82.4,25425.0,73.152,73.1697,73.0633,73.0899,25425.0
2017-11-08 12:00:00,82.39,82.52,82.38,82.47,16993.0,73.081,73.1963,73.0721,73.152,16993.0
2017-11-08 12:10:00,82.47,82.96,82.39,82.71,60708.0,73.152,73.5866,73.081,73.3649,60708.0
2017-11-08 12:20:00,82.75,82.81,82.62,82.74,33752.0,73.4003,73.4536,73.285,73.3915,33752.0
2017-11-08 12:30:00,82.74,82.77,82.71,82.73,24518.0,73.3915,73.4181,73.3649,73.3826,24518.0
2017-11-08 12:40:00,82.72,82.79,82.66,82.79,29569.0,73.3737,73.4358,73.3205,73.4358,29569.0
2017-11-08 12:50:00,82.79,83.01,82.79,82.88,23258.0,73.4358,73.631,73.4358,73.5156,23258.0
2017-11-08 13:00:00,82.86,83.0,82.86,82.93,17071.0,73.4979,73.6221,73.4979,73.56,17071.0
2017-11-08 13:10:00,82.95,82.97,82.78,82.79,20320.0,73.5777,73.5955,73.4269,73.4358,20320.0
2017-11-08 13:20:00,82.79,82.85,82.72,82.73,14278.0,73.4358,73.489,73.3737,73.3826,14278.0
2017-11-08 13:30:00,82.72,82.76,82.66,82.73,14009.0,73.3737,73.4092,73.3205,73.3826,14009.0
2017-11-08 13:40:00,82.72,82.74,82.66,82.68,20177.0,73.3737,73.3915,73.3205,73.3382,20177.0
2017-11-08 13:50:00,82.68,82.76,82.66,82.75,13519.0,73.3382,73.4092,73.3205,73.4003,13519.0
2017-11-08 14:00:00,82.74,82.78,82.66,82.67,14141.0,73.3915,73.4269,73.3205,73.3294,14141.0
2017-11-08 14:10:00,82.66,82.66,82.57,82.58,13733.0,73.3205,73.3205,73.2407,73.2495,13733.0
2017-11-08 14:20:00,82.59,82.7,82.59,82.62,10737.0,73.2584,73.356,73.2584,73.285,10737.0
2017-11-08 14:30:00,82.65,82.65,82.59,82.59,13420.0,73.3116,73.3116,73.2584,73.2584,13420.0
2017-11-08 14:40:00,82.59,82.61,82.55,82.61,14524.0,73.2584,73.2762,73.2229,73.2762,14524.0
2017-11-08 14:50:00,82.62,82.66,82.58,82.61,27045.0,73.285,73.3205,73.2495,73.2762,27045.0
2017-11-08 15:00:00,82.59,82.59,82.43,82.53,26325.0,73.2584,73.2584,73.1165,73.2052,26325.0
2017-11-08 15:10:00,82.54,82.54,82.5,82.51,16405.0,73.2141,73.2141,73.1786,73.1875,16405.0
2017-11-08 15:20:00,82.51,82.55,82.46,82.55,28807.0,73.1875,73.2229,73.1431,73.2229,28807.0
2017-11-08 15:30:00,82.54,82.59,82.5,82.58,37662.0,73.2141,73.2584,73.1786,73.2495,37662.0
2017-11-08 15:40:00,82.58,82.59,82.53,82.55,29499.0,73.2495,73.2584,73.2052,73.2229,29499.0
2017-11-08 15:50:00,82.55,82.56,82.39,82.43,184100.0,73.2229,73.2318,73.081,73.1165,184100.0
2017-11-09 09:30:00,82.07,82.36,82.07,82.36,28166.0,72.7972,73.0544,72.7972,73.0544,28166.0
2017-11-09 09:40:00,82.28,82.38,82.21,82.32,17946.0,72.9834,73.0721,72.9213,73.0189,17946.0
2017-11-09 09:50:00,82.32,82.54,82.32,82.45,24477.0,73.0189,73.2141,73.0189,73.1342,24477.0
2017-11-09 10:00:00,82.48,82.7,82.47,82.7,20836.0,73.1608,73.356,73.152,73.356,20836.0
2017-11-09 10:10:00,82.74,82.81,82.61,82.71,13865.0,73.3915,73.4536,73.2762,73.3649,13865.0
2017-11-09 10:20:00,82.72,82.72,82.57,82.69,15447.0,73.3737,73.3737,73.2407,73.3471,15447.0
2017-11-09 10:30:00,82.7,82.74,82.58,82.59,19147.0,73.356,73.3915,73.2495,73.2584,19147.0
2017-11-09 10:40:00,82.59,82.78,82.57,82.78,21030.0,73.2584,73.4269,73.2407,73.4269,21030.0
2017-11-09 10:50:00,82.78,82.86,82.71,82.84,18840.0,73.4269,73.4979,73.3649,73.4802,18840.0
2017-11-09 11:00:00,82.82,82.83,82.72,82.74,17586.0,73.4624,73.4713,73.3737,73.3915,17586.0
2017-11-09 11:10:00,82.74,82.76,82.51,82.56,45870.0,73.3915,73.4092,73.1875,73.2318,45870.0
2017-11-09 11:20:00,82.58,82.66,82.39,82.46,17613.0,73.2495,73.3205,73.081,73.1431,17613.0
2017-11-09 11:30:00,82.47,82.48,82.3,82.31,12908.0,73.152,73.1608,73.0012,73.0101,12908.0
2017-11-09 11:40:00,82.3,82.38,82.23,82.31,22663.0,73.0012,73.0721,72.9391,73.0101,22663.0
2017-11-09 11:50:00,82.29,82.4,82.21,82.4,15301.0,72.9923,73.0899,72.9213,73.0899,15301.0
2017-11-09 12:00:00,82.4,82.43,82.28,82.36,12552.0,73.0899,73.1165,72.9834,73.0544,12552.0
2017-11-09 12:10:00,82.36,82.45,82.32,82.44,33463.0,73.0544,73.1342,73.0189,73.1254,33463.0
2017-11-09 12:20:00,82.44,82.47,82.23,82.28,20343.0,73.1254,73.152,72.9391,72.9834,20343.0
2017-11-09 12:30:00,82.27,82.43,82.22,82.37,20737.0,72.9746,73.1165,72.9302,73.0633,20737.0
2017-11-09 12:40:00,82.37,82.38,82.27,82.34,15348.0,73.0633,73.0721,72.9746,73.0367,15348.0
2017-11-09 12:50:00,82.37,82.49,82.34,82.47,8229.0,73.0633,73.1697,73.0367,73.152,8229.0
2017-11-09 13:00:00,82.47,82.47,82.37,82.44,15240.0,73.152,73.152,73.0633,73.1254,15240.0
2017-11-09 13:10:00,82.45,82.61,82.45,82.53,8059.0,73.1342,73.2762,73.1342,73.2052,8059.0
2017-11-09 13:20:00,82.52,82.61,82.52,82.57,25173.0,73.1963,73.2762,73.1963,73.2407,25173.0
2017-11-09 13:30:00,82.56,82.73,82.56,82.67,10220.0,73.2318,73.3826,73.2318,73.3294,10220.0
2017-11-09 13:40:00,82.67,82.77,82.65,82.75,18907.0,73.3294,73.4181,73.3116,73.4003,18907.0
2017-11-09 13:50:00,82.75,82.78,82.7,82.72,16066.0,73.4003,73.4269,73.356,73.3737,16066.0
2017-11-09 14:00:00,82.75,82.84,82.7,82.82,35690.0,73.4003,73.4802,73.356,73.4624,35690.0
2017-11-09 14:10:00,82.82,82.92,82.81,82.87,23711.0,73.4624,73.5511,73.4536,73.5068,23711.0
2017-11-09 14:20:00,82.87,82.88,82.79,82.88,45226.0,73.5068,73.5156,73.4358,73.5156,45226.0
2017-11-09 14:30:00,82.87,82.9,82.79,82.84,22559.0,73.5068,73.5334,73.4358,73.4802,22559.0
2017-11-09 14:40:00,82.85,82.91,82.8,82.83,20606.0,73.489,73.5423,73.4447,73.4713,20606.0
2017-11-09 14:50:00,82.84,82.86,82.72,82.74,15000.0,73.4802,73.4979,73.3737,73.3915,15000.0
2017-11-09 15:00:00,82.72,82.89,82.68,82.87,26709.0,73.3737,73.5245,73.3382,73.5068,26709.0
2017-11-09 15:10:00,82.87,82.94,82.81,82.89,28571.0,73.5068,73.5689,73.4536,73.5245,28571.0
2017-11-09 15:20:00,82.88,82.98,82.88,82.97,29761.0,73.5156,73.6043,73.5156,73.5955,29761.0
2017-11-09 15:30:00,82.95,83.01,82.94,82.99,44835.0,73.5777,73.631,73.5689,73.6132,44835.0
2017-11-09 15:40:00,83.0,83.04,82.91,82.92,52304.0,73.6221,73.6576,73.5423,73.5511,52304.0
2017-11-09 15:50:00,82.92,83.02,82.92,82.93,83778.0,73.5511,73.6398,73.5511,73.56,83778.0
2017-11-10 09:30:00,83.0,83.0,82.53,82.64,38298.0,73.6221,73.6221,73.2052,73.3028,38298.0
2017-11-10 09:40:00,82.66,82.8,82.51,82.51,14881.0,73.3205,73.4447,73.1875,73.1875,14881.0
2017-11-10 09:50:00,82.51,82.56,82.37,82.45,9155.0,73.1875,73.2318,73.0633,73.1342,9155.0
2017-11-10 10:00:00,82.46,82.7,82.41,82.67,15097.0,73.1431,73.356,73.0988,73.3294,15097.0
2017-11-10 10:10:00,82.68,82.91,82.65,82.87,11440.0,73.3382,73.5423,73.3116,73.5068,11440.0
2017-11-10 10:20:00,82.87,82.93,82.79,82.8,8357.0,73.5068,73.56,73.4358,73.4447,8357.0
2017-11-10 10:30:00,82.8,82.85,82.69,82.76,8843.0,73.4447,73.489,73.3471,73.4092,8843.0
2017-11-10 10:40:00,82.76,82.98,82.76,82.9,5874.0,73.4092,73.6043,73.4092,73.5334,5874.0
2017-11-10 10:50:00,82.9,82.96,82.88,82.95,10356.0,73.5334,73.5866,73.5156,73.5777,10356.0
2017-11-10 11:00:00,82.95,82.95,82.81,82.81,27591.0,73.5777,73.5777,73.4536,73.4536,27591.0
2017-11-10 11:10:00,82.85,83.0,82.83,82.98,7216.0,73.489,73.6221,73.4713,73.6043,7216.0
2017-11-10 11:20:00,83.0,83.03,82.83,82.85,37901.0,73.6221,73.6487,73.4713,73.489,37901.0
2017-11-10 11:30:00,82.85,83.05,82.83,82.98,6598.0,73.489,73.6664,73.4713,73.6043,6598.0
2017-11-10 11:40:00,83.1,83.1,82.99,83.01,6903.0,73.7108,73.7108,73.6132,73.631,6903.0
2017-11-10 11:50:00,83.01,83.1,82.91,82.99,4590.0,73.631,73.7108,73.5423,73.6132,4590.0
2017-11-10 12:00:00,83.05,83.18,83.03,83.16,5906.0,73.6664,73.7818,73.6487,73.764,5906.0
2017-11-10 12:10:00,83.16,83.18,83.11,83.16,6387.0,73.764,73.7818,73.7197,73.764,6387.0
2017-11-10 12:20:00,83.15,83.15,83.02,83.04,7728.0,73.7551,73.7551,73.6398,73.6576,7728.0
2017-11-10 12:30:00,83.04,83.04,82.97,82.97,4670.0,73.6576,73.6576,73.5955,73.5955,4670.0
2017-11-10 12:40:00,82.97,83.08,82.97,83.02,11056.0,73.5955,73.6931,73.5955,73.6398,11056.0
2017-11-10 12:50:00,83.03,83.06,82.92,82.96,11964.0,73.6487,73.6753,73.5511,73.5866,11964.0
2017-11-10 13:00:00,82.95,83.01,82.91,83.01,4355.0,73.5777,73.631,73.5423,73.631,4355.0
2017-11-10 13:10:00,83.04,83.08,83.0,83.03,11054.0,73.6576,73.6931,73.6221,73.6487,11054.0
2017-11-10 13:20:00,83.03,83.12,83.02,83.09,9265.0,73.6487,73.7285,73.6398,73.7019,9265.0
2017-11-10 13:30:00,83.09,83.11,83.02,83.08,10227.0,73.7019,73.7197,73.6398,73.6931,10227.0
2017-11-10 13:40:00,83.07,83.1,82.99,83.07,12200.0,73.6842,73.7108,73.6132,73.6842,12200.0
2017-11-10 13:50:00,83.08,83.13,83.05,83.12,15412.0,73.6931,73.7374,73.6664,73.7285,15412.0
2017-11-10 14:00:00,83.11,83.15,83.04,83.05,12302.0,73.7197,73.7551,73.6576,73.6664,12302.0
2017-11-10 14:10:00,83.06,83.11,83.05,83.06,12946.0,73.6753,73.7197,73.6664,73.6753,12946.0
2017-11-10 14:20:00,83.09,83.34,83.08,83.25,28774.0,73.7019,73.9237,73.6931,73.8438,28774.0
2017-11-10 14:30:00,83.26,83.3,83.23,83.24,22920.0,73.8527,73.8882,73.8261,73.835,22920.0
2017-11-10 14:40:00,83.25,83.28,83.19,83.21,15977.0,73.8438,73.8705,73.7906,73.8084,15977.0
2017-11-10 14:50:00,83.21,83.27,83.15,83.26,15862.0,73.8084,73.8616,73.7551,73.8527,15862.0
2017-11-10 15:00:00,83.27,83.29,83.23,83.28,23648.0,73.8616,73.8793,73.8261,73.8705,23648.0
2017-11-10 15:10:00,83.28,83.3,83.21,83.25,26037.0,73.8705,73.8882,73.8084,73.8438,26037.0
2017-11-10 15:20:00,83.24,83.3,83.23,83.29,28477.0,73.835,73.8882,73.8261,73.8793,28477.0
2017-11-10 15:30:00,83.29,83.32,83.17,83.2,38267.0,73.8793,73.9059,73.7729,73.7995,38267.0
2017-11-10 15:40:00,83.21,83.23,83.13,83.22,44626.0,73.8084,73.8261,73.7374,73.8172,44626.0
2017-11-10 15:50:00,83.22,83.25,83.13,83.14,165773.0,73.8172,73.8438,73.7374,73.7463,165773.0
2017-11-13 09:30:00,83.01,83.1,82.78,82.85,28124.0,73.631,73.7108,73.4269,73.489,28124.0
2017-11-13 09:40:00,82.85,83.12,82.84,83.05,17751.0,73.489,73.7285,73.4802,73.6664,17751.0
2017-11-13 09:50:00,83.08,83.16,82.99,83.16,114296.0,73.6931,73.764,73.6132,73.764,114296.0
2017-11-13 10:00:00,83.15,83.22,83.0,83.09,37788.0,73.7551,73.8172,73.6221,73.7019,37788.0
2017-11-13 10:10:00,83.06,83.2,83.03,83.15,21174.0,73.6753,73.7995,73.6487,73.7551,21174.0
2017-11-13 10:20:00,83.16,83.26,83.12,83.19,14115.0,73.764,73.8527,73.7285,73.7906,14115.0
2017-11-13 10:30:00,83.19,83.26,83.14,83.18,20003.0,73.7906,73.8527,73.7463,73.7818,20003.0
2017-11-13 10:40:00,83.16,83.25,83.16,83.2,16420.0,73.764,73.8438,73.764,73.7995,16420.0
2017-11-13 10:50:00,83.22,83.28,83.19,83.25,17398.0,73.8172,73.8705,73.7906,73.8438,17398.0
2017-11-13 11:00:00,83.25,83.25,83.17,83.19,20130.0,73.8438,73.8438,73.7729,73.7906,20130.0
2017-11-13 11:10:00,83.18,83.25,83.17,83.22,14885.0,73.7818,73.8438,73.7729,73.8172,14885.0
2017-11-13 11:20:00,83.24,83.29,83.17,83.19,43903.0,73.835,73.8793,73.7729,73.7906,43903.0
2017-11-13 11:30:00,83.19,83.24,83.16,83.23,71884.0,73.7906,73.835,73.764,73.8261,71884.0
2017-11-13 11:40:00,83.22,83.23,83.06,83.07,20765.0,73.8172,73.8261,73.6753,73.6842,20765.0
2017-11-13 11:50:00,83.06,83.22,83.06,83.2,16695.0,73.6753,73.8172,73.6753,73.7995,16695.0
2017-11-13 12:00:00,83.2,83.25,83.08,83.12,16741.0,73.7995,73.8438,73.6931,73.7285,16741.0
2017-11-13 12:10:00,83.12,83.24,83.11,83.2,14061.0,73.7285,73.835,73.7197,73.7995,14061.0
2017-11-13 12:20:00,83.2,83.21,83.15,83.15,10123.0,73.7995,73.8084,73.7551,73.7551,10123.0
2017-11-13 12:30:00,83.15,83.17,83.11,83.14,15622.0,73.7551,73.7729,73.7197,73.7463,15622.0
2017-11-13 12:40:00,83.15,83.22,83.15,83.2,15655.0,73.7551,73.8172,73.7551,73.7995,15655.0
2017-11-13 12:50:00,83.21,83.23,83.17,83.21,28361.0,73.8084,73.8261,73.7729,73.8084,28361.0
2017-11-13 13:00:00,83.21,83.23,83.16,83.17,56546.0,73.8084,73.8261,73.764,73.7729,56546.0
2017-11-13 13:10:00,83.16,83.21,83.16,83.2,9383.0,73.764,73.8084,73.764,73.7995,9383.0
2017-11-13 13:20:00,83.2,83.21,83.17,83.19,16360.0,73.7995,73.8084,73.7729,73.7906,16360.0
2017-11-13 13:30:00,83.19,83.21,83.17,83.21,11142.0,73.7906,73.8084,73.7729,73.8084,11142.0
2017-11-13 13:40:00,83.21,83.21,83.15,83.19,16851.0,73.8084,73.8084,73.7551,73.7906,16851.0
2017-11-13 13:50:00,83.19,83.21,83.17,83.17,14584.0,73.7906,73.8084,73.7729,73.7729,14584.0
2017-11-13 14:00:00,83.17,83.18,83.1,83.12,20551.0,73.7729,73.7818,73.7108,73.7285,20551.0
2017-11-13 14:10:00,83.12,83.16,83.09,83.15,19871.0,73.7285,73.764,73.7019,73.7551,19871.0
2017-11-13 14:20:00,83.15,83.26,83.14,83.21,27709.0,73.7551,73.8527,73.7463,73.8084,27709.0
2017-11-13 14:30:00,83.2,83.21,83.16,83.18,10365.0,73.7995,73.8084,73.764,73.7818,10365.0
2017-11-13 14:40:00,83.19,83.21,83.16,83.17,12549.0,73.7906,73.8084,73.764,73.7729,12549.0
2017-11-13 14:50:00,83.17,83.21,83.16,83.19,13231.0,73.7729,73.8084,73.764,73.7906,13231.0
2017-11-13 15:00:00,83.2,83.21,83.16,83.17,13954.0,73.7995,73.8084,73.764,73.7729,13954.0
2017-11-13 15:10:00,83.17,83.24,83.16,83.22,19490.0,73.7729,73.835,73.764,73.8172,19490.0
2017-11-13 15:20:00,83.22,83.22,83.12,83.13,22347.0,73.8172,73.8172,73.7285,73.7374,22347.0
2017-11-13 15:30:00,83.14,83.14,82.96,83.01,66030.0,73.7463,73.7463,73.5866,73.631,66030.0
2017-11-13 15:40:00,83.01,83.02,82.89,82.95,54493.0,73.631,73.6398,73.5245,73.5777,54493.0
2017-11-13 15:50:00,82.96,83.0,82.91,83.0,107629.0,73.5866,73.6221,73.5423,73.6221,107629.0
2017-11-14 09:30:00,82.92,83.29,82.68,83.12,38625.0,73.5511,73.8793,73.3382,73.7285,38625.0
2017-11-14 09:40:00,83.11,83.31,83.0,83.19,29970.0,73.7197,73.8971,73.6221,73.7906,29970.0
2017-11-14 09:50:00,83.16,83.16,82.93,82.93,20029.0,73.764,73.764,73.56,73.56,20029.0
2017-11-14 10:00:00,82.88,82.94,82.76,82.86,26005.0,73.5156,73.5689,73.4092,73.4979,26005.0
2017-11-14 10:10:00,82.86,82.95,82.84,82.91,24879.0,73.4979,73.5777,73.4802,73.5423,24879.0
2017-11-14 10:20:00,82.92,83.05,82.85,83.04,36235.0,73.5511,73.6664,73.489,73.6576,36235.0
2017-11-14 10:30:00,83.06,83.26,83.03,83.26,26791.0,73.6753,73.8527,73.6487,73.8527,26791.0
2017-11-14 10:40:00,83.28,83.45,83.26,83.39,23036.0,73.8705,74.0212,73.8527,73.968,23036.0
2017-11-14 10:50:00,83.4,83.43,83.35,83.36,13831.0,73.9769,74.0035,73.9325,73.9414,13831.0
2017-11-14 11:00:00,83.35,83.4,83.35,83.36,16892.0,73.9325,73.9769,73.9325,73.9414,16892.0
2017-11-14 11:10:00,83.36,83.62,83.36,83.62,13418.0,73.9414,74.172,73.9414,74.172,13418.0
2017-11-14 11:20:00,83.6,83.63,83.5,83.6,17246.0,74.1543,74.1809,74.0656,74.1543,17246.0
2017-11-14 11:30:00,83.6,83.6,83.5,83.5,11579.0,74.1543,74.1543,74.0656,74.0656,11579.0
2017-11-14 11:40:00,83.5,83.58,83.4,83.58,67098.0,74.0656,74.1366,73.9769,74.1366,67098.0
2017-11-14 11:50:00,83.58,83.77,83.54,83.75,31088.0,74.1366,74.3051,74.1011,74.2873,31088.0
2017-11-14 12:00:00,83.75,83.77,83.63,83.67,20232.0,74.2873,74.3051,74.1809,74.2164,20232.0
2017-11-14 12:10:00,83.67,83.86,83.65,83.84,17619.0,74.2164,74.3849,74.1986,74.3672,17619.0
2017-11-14 12:20:00,83.84,83.97,83.83,83.9,14558.0,74.3672,74.4825,74.3583,74.4204,14558.0
2017-11-14 12:30:00,83.91,83.91,83.76,83.77,21540.0,74.4293,74.4293,74.2962,74.3051,21540.0
2017-11-14 12:40:00,83.79,83.81,83.73,83.8,18649.0,74.3228,74.3406,74.2696,74.3317,18649.0
2017-11-14 12:50:00,83.77,83.77,83.54,83.62,16103.0,74.3051,74.3051,74.1011,74.172,16103.0
2017-11-14 13:00:00,83.62,83.71,83.62,83.66,8856.0,74.172,74.2519,74.172,74.2075,8856.0
2017-11-14 13:10:00,83.66,83.77,83.65,83.7,30374.0,74.2075,74.3051,74.1986,74.243,30374.0
2017-11-14 13:20:00,83.69,83.75,83.67,83.75,5892.0,74.2341,74.2873,74.2164,74.2873,5892.0
2017-11-14 13:30:00,83.75,83.75,83.67,83.69,9310.0,74.2873,74.2873,74.2164,74.2341,9310.0
2017-11-14 13:40:00,83.71,83.76,83.66,83.67,11267.0,74.2519,74.2962,74.2075,74.2164,11267.0
2017-11-14 13:50:00,83.65,83.65,83.57,83.61,14353.0,74.1986,74.1986,74.1277,74.1632,14353.0
2017-11-14 14:00:00,83.61,83.77,83.52,83.77,31409.0,74.1632,74.3051,74.0833,74.3051,31409.0
2017-11-14 14:10:00,83.79,83.81,83.69,83.73,27707.0,74.3228,74.3406,74.2341,74.2696,27707.0
2017-11-14 14:20:00,83.73,83.8,83.69,83.76,15848.0,74.2696,74.3317,74.2341,74.2962,15848.0
2017-11-14 14:30:00,83.76,83.85,83.71,83.82,25224.0,74.2962,74.3761,74.2519,74.3494,25224.0
2017-11-14 14:40:00,83.82,83.9,83.82,83.84,23737.0,74.3494,74.4204,74.3494,74.3672,23737.0
2017-11-14 14:50:00,83.84,83.91,83.84,83.87,27115.0,74.3672,74.4293,74.3672,74.3938,27115.0
2017-11-14 15:00:00,83.87,83.88,83.65,83.68,28959.0,74.3938,74.4027,74.1986,74.2253,28959.0
2017-11-14 15:10:00,83.69,83.74,83.68,83.71,18838.0,74.2341,74.2785,74.2253,74.2519,18838.0
2017-11-14 15:20:00,83.7,83.7,83.61,83.62,26075.0,74.243,74.243,74.1632,74.172,26075.0
2017-11-14 15:30:00,83.62,83.65,83.59,83.59,31932.0,74.172,74.1986,74.1454,74.1454,31932.0
2017-11-14 15:40:00,83.6,83.61,83.51,83.56,50925.0,74.1543,74.1632,74.0745,74.1188,50925.0
2017-11-14 15:50:00,83.56,83.66,83.55,83.6,95765.0,74.1188,74.2075,74.1099,74.1543,95765.0
2017-11-15 09:30:00,83.27,83.55,83.13,83.14,34413.0,73.8616,74.1099,73.7374,73.7463,34413.0
2017-11-15 09:40:00,83.14,83.23,83.08,83.19,10501.0,73.7463,73.8261,73.6931,73.7906,10501.0
2017-11-15 09:50:00,83.17,83.49,83.12,83.44,102420.0,73.7729,74.0567,73.7285,74.0124,102420.0
2017-11-15 10:00:00,83.44,83.53,83.36,83.45,21962.0,74.0124,74.0922,73.9414,74.0212,21962.0
2017-11-15 10:10:00,83.45,83.55,83.43,83.55,13069.0,74.0212,74.1099,74.0035,74.1099,13069.0
2017-11-15 10:20:00,83.56,83.77,83.51,83.66,13573.0,74.1188,74.3051,74.0745,74.2075,13573.0
2017-11-15 10:30:00,83.65,83.86,83.63,83.83,20043.0,74.1986,74.3849,74.1809,74.3583,20043.0
2017-11-15 10:40:00,83.85,83.89,83.74,83.82,23966.0,74.3761,74.4115,74.2785,74.3494,23966.0
2017-11-15 10:50:00,83.83,83.98,83.8,83.93,21920.0,74.3583,74.4914,74.3317,74.447,21920.0
2017-11-15 11:00:00,83.92,83.93,83.7,83.73,73244.0,74.4381,74.447,74.243,74.2696,73244.0
2017-11-15 11:10:00,83.72,83.91,83.71,83.89,59941.0,74.2607,74.4293,74.2519,74.4115,59941.0
2017-11-15 11:20:00,83.88,84.0,83.82,83.86,16654.0,74.4027,74.5091,74.3494,74.3849,16654.0
2017-11-15 11:30:00,83.84,83.84,83.64,83.67,13508.0,74.3672,74.3672,74.1898,74.2164,13508.0
2017-11-15 11:40:00,83.67,83.68,83.45,83.59,17926.0,74.2164,74.2253,74.0212,74.1454,17926.0
2017-11-15 11:50:00,83.57,83.58,83.51,83.56,15118.0,74.1277,74.1366,74.0745,74.1188,15118.0
2017-11-15 12:00:00,83.57,83.57,83.18,83.42,31089.0,74.1277,74.1277,73.7818,73.9946,31089.0
2017-11-15 12:10:00,83.4,83.4,83.32,83.35,13553.0,73.9769,73.9769,73.9059,73.9325,13553.0
2017-11-15 12:20:00,83.37,83.37,83.17,83.24,25265.0,73.9503,73.9503,73.7729,73.835,25265.0
2017-11-15 12:30:00,83.28,83.4,83.23,83.4,8564.0,73.8705,73.9769,73.8261,73.9769,8564.0
2017-11-15 12:40:00,83.39,83.46,83.28,83.34,20563.0,73.968,74.0301,73.8705,73.9237,20563.0
2017-11-15 12:50:00,83.34,83.38,83.26,83.29,13674.0,73.9237,73.9592,73.8527,73.8793,13674.0
2017-11-15 13:00:00,83.3,83.33,83.25,83.32,11090.0,73.8882,73.9148,73.8438,73.9059,11090.0
2017-11-15 13:10:00,83.33,83.4,83.31,83.39,15348.0,73.9148,73.9769,73.8971,73.968,15348.0
2017-11-15 13:20:00,83.39,83.4,83.35,83.35,15007.0,73.968,73.9769,73.9325,73.9325,15007.0
2017-11-15 13:30:00,83.37,83.4,83.35,83.36,8517.0,73.9503,73.9769,73.9325,73.9414,8517.0
2017-11-15 13:40:00,83.36,83.44,83.35,83.38,14628.0,73.9414,74.0124,73.9325,73.9592,14628.0
2017-11-15 13:50:00,83.34,83.34,83.22,83.28,12748.0,73.9237,73.9237,73.8172,73.8705,12748.0
2017-11-15 14:00:00,83.28,83.32,83.19,83.28,11033.0,73.8705,73.9059,73.7906,73.8705,11033.0
2017-11-15 14:10:00,83.28,83.28,83.24,83.28,12484.0,73.8705,73.8705,73.835,73.8705,12484.0
2017-11-15 14:20:00,83.29,83.35,83.25,83.27,13127.0,73.8793,73.9325,73.8438,73.8616,13127.0
2017-11-15 14:30:00,83.27,83.35,83.27,83.29,11968.0,73.8616,73.9325,73.8616,73.8793,11968.0
2017-11-15 14:40:00,83.29,83.36,83.28,83.35,14232.0,73.8793,73.9414,73.8705,73.9325,14232.0
2017-11-15 14:50:00,83.35,83.35,83.31,83.34,14323.0,73.9325,73.9325,73.8971,73.9237,14323.0
2017-11-15 15:00:00,83.34,83.42,83.34,83.4,21530.0,73.9237,73.9946,73.9237,73.9769,21530.0
2017-11-15 15:10:00,83.38,83.45,83.36,83.43,16849.0,73.9592,74.0212,73.9414,74.0035,16849.0
2017-11-15 15:20:00,83.43,83.44,83.26,83.3,28158.0,74.0035,74.0124,73.8527,73.8882,28158.0
2017-11-15 15:30:00,83.3,83.42,83.3,83.4,86438.0,73.8882,73.9946,73.8882,73.9769,86438.0
2017-11-15 15:40:00,83.39,83.39,83.23,83.25,89550.0,73.968,73.968,73.8261,73.8438,89550.0
2017-11-15 15:50:00,83.24,83.29,83.13,83.14,234316.0,73.835,73.8793,73.7374,73.7463,234316.0
2017-11-16 09:30:00,83.44,83.67,83.16,83.24,48778.0,74.0124,74.2164,73.764,73.835,48778.0
2017-11-16 09:40:00,83.18,83.59,83.08,83.51,33870.0,73.7818,74.1454,73.6931,74.0745,33870.0
2017-11-16 09:50:00,83.52,83.54,83.25,83.32,14948.0,74.0833,74.1011,73.8438,73.9059,14948.0
2017-11-16 10:00:00,83.31,83.37,83.23,83.37,17581.0,73.8971,73.9503,73.8261,73.9503,17581.0
2017-11-16 10:10:00,83.36,83.47,83.34,83.44,19971.0,73.9414,74.039,73.9237,74.0124,19971.0
2017-11-16 10:20:00,83.43,83.46,83.28,83.35,181441.0,74.0035,74.0301,73.8705,73.9325,181441.0
2017-11-16 10:30:00,83.36,83.38,83.29,83.29,24878.0,73.9414,73.9592,73.8793,73.8793,24878.0
2017-11-16 10:40:00,83.29,83.36,83.29,83.32,18431.0,73.8793,73.9414,73.8793,73.9059,18431.0
2017-11-16 10:50:00,83.33,83.38,83.26,83.26,23497.0,73.9148,73.9592,73.8527,73.8527,23497.0
2017-11-16 11:00:00,83.25,83.28,83.12,83.2,24244.0,73.8438,73.8705,73.7285,73.7995,24244.0
2017-11-16 11:10:00,83.2,83.28,83.18,83.26,20823.0,73.7995,73.8705,73.7818,73.8527,20823.0
2017-11-16 11:20:00,83.25,83.25,83.08,83.11,16823.0,73.8438,73.8438,73.6931,73.7197,16823.0
2017-11-16 11:30:00,83.11,83.16,83.09,83.15,14688.0,73.7197,73.764,73.7019,73.7551,14688.0
2017-11-16 11:40:00,83.15,83.21,83.13,83.2,48600.0,73.7551,73.8084,73.7374,73.7995,48600.0
2017-11-16 11:50:00,83.19,83.34,83.19,83.3,13298.0,73.7906,73.9237,73.7906,73.8882,13298.0
2017-11-16 12:00:00,83.29,83.34,83.27,83.29,9331.0,73.8793,73.9237,73.8616,73.8793,9331.0
2017-11-16 12:10:00,83.29,83.3,83.2,83.22,13857.0,73.8793,73.8882,73.7995,73.8172,13857.0
2017-11-16 12:20:00,83.22,83.26,83.13,83.25,11388.0,73.8172,73.8527,73.7374,73.8438,11388.0
2017-11-16 12:30:00,83.25,83.3,83.22,83.26,8990.0,73.8438,73.8882,73.8172,73.8527,8990.0
2017-11-16 12:40:00,83.25,83.28,83.2,83.26,10833.0,73.8438,73.8705,73.7995,73.8527,10833.0
2017-11-16 12:50:00,83.24,83.27,83.18,83.21,11965.0,73.835,73.8616,73.7818,73.8084,11965.0
2017-11-16 13:00:00,83.19,83.29,83.19,83.27,10870.0,73.7906,73.8793,73.7906,73.8616,10870.0
2017-11-16 13:10:00,83.27,83.27,83.14,83.15,9821.0,73.8616,73.8616,73.7463,73.7551,9821.0
2017-11-16 13:20:00,83.15,83.23,83.14,83.21,14337.0,73.7551,73.8261,73.7463,73.8084,14337.0
2017-11-16 13:30:00,83.18,83.21,83.13,83.13,16497.0,73.7818,73.8084,73.7374,73.7374,16497.0
2017-11-16 13:40:00,83.12,83.15,83.1,83.12,11073.0,73.7285,73.7551,73.7108,73.7285,11073.0
2017-11-16 13:50:00,83.13,83.2,83.13,83.15,14799.0,73.7374,73.7995,73.7374,73.7551,14799.0
2017-11-16 14:00:00,83.15,83.18,83.1,83.11,16240.0,73.7551,73.7818,73.7108,73.7197,16240.0
2017-11-16 14:10:00,83.13,83.3,83.13,83.22,28092.0,73.7374,73.8882,73.7374,73.8172,28092.0
2017-11-16 14:20:00,83.22,83.23,83.19,83.23,11812.0,73.8172,73.8261,73.7906,73.8261,11812.0
2017-11-16 14:30:00,83.23,83.31,83.21,83.3,13785.0,73.8261,73.8971,73.8084,73.8882,13785.0
2017-11-16 14:40:00,83.28,83.28,83.14,83.16,10943.0,73.8705,73.8705,73.7463,73.764,10943.0
2017-11-16 14:50:00,83.15,83.15,83.06,83.09,19373.0,73.7551,73.7551,73.6753,73.7019,19373.0
2017-11-16 15:00:00,83.09,83.11,83.03,83.09,31897.0,73.7019,73.7197,73.6487,73.7019,31897.0
2017-11-16 15:10:00,83.09,83.11,83.06,83.08,24618.0,73.7019,73.7197,73.6753,73.6931,24618.0
2017-11-16 15:20:00,83.07,83.18,83.06,83.17,31407.0,73.6842,73.7818,73.6753,73.7729,31407.0
2017-11-16 15:30:00,83.17,83.17,83.06,83.06,28940.0,73.7729,73.7729,73.6753,73.6753,28940.0
2017-11-16 15:40:00,83.06,83.09,82.9,82.93,78058.0,73.6753,73.7019,73.5334,73.56,78058.0
2017-11-16 15:50:00,82.93,83.03,82.93,82.99,103816.0,73.56,73.6487,73.56,73.6132,103816.0
2017-11-17 09:30:00,82.63,82.81,82.39,82.64,90149.0,73.2939,73.4536,73.081,73.3028,90149.0
2017-11-17 09:40:00,82.63,82.88,82.63,82.84,13540.0,73.2939,73.5156,73.2939,73.4802,13540.0
2017-11-17 09:50:00,82.82,83.0,82.62,82.75,18030.0,73.4624,73.6221,73.285,73.4003,18030.0
2017-11-17 10:00:00,82.75,82.76,82.56,82.57,15445.0,73.4003,73.4092,73.2318,73.2407,15445.0
2017-11-17 10:10:00,82.55,82.55,82.39,82.42,42699.0,73.2229,73.2229,73.081,73.1076,42699.0
2017-11-17 10:20:00,82.42,82.54,82.4,82.54,11508.0,73.1076,73.2141,73.0899,73.2141,11508.0
2017-11-17 10:30:00,82.53,82.65,82.44,82.62,17978.0,73.2052,73.3116,73.1254,73.285,17978.0
2017-11-17 10:40:00,82.62,82.75,82.59,82.72,22857.0,73.285,73.4003,73.2584,73.3737,22857.0
2017-11-17 10:50:00,82.74,82.9,82.7,82.7,15946.0,73.3915,73.5334,73.356,73.356,15946.0
2017-11-17 11:00:00,82.72,82.85,82.72,82.83,21418.0,73.3737,73.489,73.3737,73.4713,21418.0
2017-11-17 11:10:00,82.79,82.87,82.73,82.73,12952.0,73.4358,73.5068,73.3826,73.3826,12952.0
2017-11-17 11:20:00,82.73,83.0,82.73,82.93,21519.0,73.3826,73.6221,73.3826,73.56,21519.0
2017-11-17 11:30:00,82.92,82.98,82.84,82.91,20943.0,73.5511,73.6043,73.4802,73.5423,20943.0
2017-11-17 11:40:00,82.92,82.95,82.87,82.89,10735.0,73.5511,73.5777,73.5068,73.5245,10735.0
2017-11-17 11:50:00,82.89,82.94,82.83,82.86,16602.0,73.5245,73.5689,73.4713,73.4979,16602.0
2017-11-17 12:00:00,82.86,82.86,82.71,82.81,10910.0,73.4979,73.4979,73.3649,73.4536,10910.0
2017-11-17 12:10:00,82.81,82.94,82.8,82.88,9429.0,73.4536,73.5689,73.4447,73.5156,9429.0
2017-11-17 12:20:00,82.87,82.87,82.66,82.67,17381.0,73.5068,73.5068,73.3205,73.3294,17381.0
2017-11-17 12:30:00,82.66,82.75,82.62,82.73,11775.0,73.3205,73.4003,73.285,73.3826,11775.0
2017-11-17 12:40:00,82.74,82.75,82.64,82.65,11222.0,73.3915,73.4003,73.3028,73.3116,11222.0
2017-11-17 12:50:00,82.67,82.72,82.66,82.72,10366.0,73.3294,73.3737,73.3205,73.3737,10366.0
2017-11-17 13:00:00,82.72,82.74,82.7,82.73,9961.0,73.3737,73.3915,73.356,73.3826,9961.0
2017-11-17 13:10:00,82.73,82.75,82.68,82.68,11205.0,73.3826,73.4003,73.3382,73.3382,11205.0
2017-11-17 13:20:00,82.69,82.7,82.66,82.69,16857.0,73.3471,73.356,73.3205,73.3471,16857.0
2017-11-17 13:30:00,82.67,82.68,82.58,82.59,17767.0,73.3294,73.3382,73.2495,73.2584,17767.0
2017-11-17 13:40:00,82.6,82.6,82.54,82.55,13840.0,73.2673,73.2673,73.2141,73.2229,13840.0
2017-11-17 13:50:00,82.55,82.58,82.53,82.53,11835.0,73.2229,73.2495,73.2052,73.2052,11835.0
2017-11-17 14:00:00,82.54,82.58,82.53,82.56,19514.0,73.2141,73.2495,73.2052,73.2318,19514.0
2017-11-17 14:10:00,82.56,82.59,82.53,82.58,29200.0,73.2318,73.2584,73.2052,73.2495,29200.0
2017-11-17 14:20:00,82.58,82.58,82.55,82.56,10989.0,73.2495,73.2495,73.2229,73.2318,10989.0
2017-11-17 14:30:00,82.55,82.57,82.54,82.55,10307.0,73.2229,73.2407,73.2141,73.2229,10307.0
2017-11-17 14:40:00,82.56,82.57,82.52,82.56,11925.0,73.2318,73.2407,73.1963,73.2318,11925.0
2017-11-17 14:50:00,82.56,82.63,82.56,82.62,13097.0,73.2318,73.2939,73.2318,73.285,13097.0
2017-11-17 15:00:00,82.63,82.64,82.61,82.64,15002.0,73.2939,73.3028,73.2762,73.3028,15002.0
2017-11-17 15:10:00,82.64,82.67,82.58,82.59,21107.0,73.3028,73.3294,73.2495,73.2584,21107.0
2017-11-17 15:20:00,82.59,82.6,82.46,82.47,31973.0,73.2584,73.2673,73.1431,73.152,31973.0
2017-11-17 15:30:00,82.47,82.51,82.45,82.51,31945.0,73.152,73.1875,73.1342,73.1875,31945.0
2017-11-17 15:40:00,82.51,82.51,82.37,82.38,67411.0,73.1875,73.1875,73.0633,73.0721,67411.0
2017-11-17 15:50:00,82.38,82.42,82.29,82.35,231415.0,73.0721,73.1076,72.9923,73.0455,231415.0
2017-11-20 09:30:00,82.56,82.8,82.53,82.56,38198.0,73.2318,73.4447,73.2052,73.2318,38198.0
2017-11-20 09:40:00,82.55,82.93,82.48,82.9,31523.0,73.2229,73.56,73.1608,73.5334,31523.0
2017-11-20 09:50:00,82.91,83.08,82.82,83.01,23288.0,73.5423,73.6931,73.4624,73.631,23288.0
2017-11-20 10:00:00,83.06,83.1,82.78,82.87,16060.0,73.6753,73.7108,73.4269,73.5068,16060.0
2017-11-20 10:10:00,82.87,82.87,82.68,82.76,12620.0,73.5068,73.5068,73.3382,73.4092,12620.0
2017-11-20 10:20:00,82.76,82.85,82.76,82.81,11512.0,73.4092,73.489,73.4092,73.4536,11512.0
2017-11-20 10:30:00,82.8,82.88,82.8,82.86,7599.0,73.4447,73.5156,73.4447,73.4979,7599.0
2017-11-20 10:40:00,82.88,82.95,82.85,82.88,13876.0,73.5156,73.5777,73.489,73.5156,13876.0
2017-11-20 10:50:00,82.86,83.08,82.76,82.98,38555.0,73.4979,73.6931,73.4092,73.6043,38555.0
2017-11-20 11:00:00,82.94,83.07,82.94,83.06,9309.0,73.5689,73.6842,73.5689,73.6753,9309.0
2017-11-20 11:10:00,83.04,83.06,82.94,82.98,8542.0,73.6576,73.6753,73.5689,73.6043,8542.0
2017-11-20 11:20:00,82.96,83.01,82.96,82.97,6043.0,73.5866,73.631,73.5866,73.5955,6043.0
2017-11-20 11:30:00,82.96,82.99,82.88,82.93,8134.0,73.5866,73.6132,73.5156,73.56,8134.0
2017-11-20 11:40:00,82.94,83.02,82.93,82.98,7347.0,73.5689,73.6398,73.56,73.6043,7347.0
2017-11-20 11:50:00,82.97,82.97,82.87,82.92,4568.0,73.5955,73.5955,73.5068,73.5511,4568.0
2017-11-20 12:00:00,82.9,82.93,82.89,82.91,6532.0,73.5334,73.56,73.5245,73.5423,6532.0
2017-11-20 12:10:00,82.9,82.92,82.86,82.86,7813.0,73.5334,73.5511,73.4979,73.4979,7813.0
2017-11-20 12:20:00,82.86,82.97,82.86,82.97,10907.0,73.4979,73.5955,73.4979,73.5955,10907.0
2017-11-20 12:30:00,82.98,83.03,82.95,82.98,14341.0,73.6043,73.6487,73.5777,73.6043,14341.0
2017-11-20 12:40:00,82.97,83.0,82.92,83.0,4376.0,73.5955,73.6221,73.5511,73.6221,4376.0
2017-11-20 12:50:00,82.98,82.99,82.93,82.94,4853.0,73.6043,73.6132,73.56,73.5689,4853.0
2017-11-20 13:00:00,82.93,82.93,82.81,82.81,49737.0,73.56,73.56,73.4536,73.4536,49737.0
2017-11-20 13:10:00,82.83,82.92,82.82,82.92,8233.0,73.4713,73.5511,73.4624,73.5511,8233.0
2017-11-20 13:20:00,82.92,82.94,82.88,82.91,5371.0,73.5511,73.5689,73.5156,73.5423,5371.0
2017-11-20 13:30:00,82.91,82.94,82.89,82.91,7390.0,73.5423,73.5689,73.5245,73.5423,7390.0
2017-11-20 13:40:00,82.91,82.99,82.91,82.94,7889.0,73.5423,73.6132,73.5423,73.5689,7889.0
2017-11-20 13:50:00,82.95,83.0,82.93,82.97,12497.0,73.5777,73.6221,73.56,73.5955,12497.0
2017-11-20 14:00:00,82.98,82.98,82.92,82.96,5584.0,73.6043,73.6043,73.5511,73.5866,5584.0
2017-11-20 14:10:00,82.96,83.01,82.95,82.97,7458.0,73.5866,73.631,73.5777,73.5955,7458.0
2017-11-20 14:20:00,82.95,83.0,82.94,83.0,7158.0,73.5777,73.6221,73.5689,73.6221,7158.0
2017-11-20 14:30:00,83.0,83.01,82.95,82.95,7751.0,73.6221,73.631,73.5777,73.5777,7751.0
2017-11-20 14:40:00,82.95,83.0,82.93,82.96,7124.0,73.5777,73.6221,73.56,73.5866,7124.0
2017-11-20 14:50:00,82.96,82.99,82.94,82.99,7854.0,73.5866,73.6132,73.5689,73.6132,7854.0
2017-11-20 15:00:00,82.98,83.0,82.95,82.95,11961.0,73.6043,73.6221,73.5777,73.5777,11961.0
2017-11-20 15:10:00,82.95,82.96,82.89,82.91,11682.0,73.5777,73.5866,73.5245,73.5423,11682.0
2017-11-20 15:20:00,82.9,82.95,82.88,82.95,17040.0,73.5334,73.5777,73.5156,73.5777,17040.0
2017-11-20 15:30:00,82.95,82.95,82.88,82.92,27374.0,73.5777,73.5777,73.5156,73.5511,27374.0
2017-11-20 15:40:00,82.91,82.92,82.85,82.87,35560.0,73.5423,73.5511,73.489,73.5068,35560.0
2017-11-20 15:50:00,82.86,82.92,82.86,82.9,115541.0,73.4979,73.5511,73.4979,73.5334,115541.0
2017-11-21 09:30:00,83.02,83.3,82.85,83.25,26459.0,73.6398,73.8882,73.489,73.8438,26459.0
2017-11-21 09:40:00,83.29,83.32,83.17,83.2,17769.0,73.8793,73.9059,73.7729,73.7995,17769.0
2017-11-21 09:50:00,83.2,83.35,83.17,83.35,27122.0,73.7995,73.9325,73.7729,73.9325,27122.0
2017-11-21 10:00:00,83.34,83.45,83.34,83.45,17311.0,73.9237,74.0212,73.9237,74.0212,17311.0
2017-11-21 10:10:00,83.45,83.51,83.41,83.49,12325.0,74.0212,74.0745,73.9858,74.0567,12325.0
2017-11-21 10:20:00,83.49,83.49,83.34,83.41,13444.0,74.0567,74.0567,73.9237,73.9858,13444.0
2017-11-21 10:30:00,83.4,83.49,83.37,83.47,10582.0,73.9769,74.0567,73.9503,74.039,10582.0
2017-11-21 10:40:00,83.47,83.62,83.46,83.62,24750.0,74.039,74.172,74.0301,74.172,24750.0
2017-11-21 10:50:00,83.61,83.61,83.51,83.51,14123.0,74.1632,74.1632,74.0745,74.0745,14123.0
2017-11-21 11:00:00,83.52,83.57,83.49,83.55,29261.0,74.0833,74.1277,74.0567,74.1099,29261.0
2017-11-21 11:10:00,83.55,83.6,83.52,83.54,15999.0,74.1099,74.1543,74.0833,74.1011,15999.0
2017-11-21 11:20:00,83.55,83.59,83.51,83.58,13713.0,74.1099,74.1454,74.0745,74.1366,13713.0
2017-11-21 11:30:00,83.58,83.62,83.54,83.61,12888.0,74.1366,74.172,74.1011,74.1632,12888.0
2017-11-21 11:40:00,83.62,83.67,83.5,83.53,21870.0,74.172,74.2164,74.0656,74.0922,21870.0
2017-11-21 11:50:00,83.53,83.56,83.47,83.56,16492.0,74.0922,74.1188,74.039,74.1188,16492.0
2017-11-21 12:00:00,83.56,83.65,83.5,83.5,12314.0,74.1188,74.1986,74.0656,74.0656,12314.0
2017-11-21 12:10:00,83.5,83.59,83.5,83.55,15483.0,74.0656,74.1454,74.0656,74.1099,15483.0
2017-11-21 12:20:00,83.55,83.61,83.55,83.57,15362.0,74.1099,74.1632,74.1099,74.1277,15362.0
2017-11-21 12:30:00,83.57,83.6,83.54,83.6,17074.0,74.1277,74.1543,74.1011,74.1543,17074.0
2017-11-21 12:40:00,83.59,83.59,83.57,83.58,8211.0,74.1454,74.1454,74.1277,74.1366,8211.0
2017-11-21 12:50:00,83.57,83.58,83.49,83.55,8148.0,74.1277,74.1366,74.0567,74.1099,8148.0
2017-11-21 13:00:00,83.56,83.61,83.54,83.54,10936.0,74.1188,74.1632,74.1011,74.1011,10936.0
2017-11-21 13:10:00,83.54,83.55,83.5,83.53,5502.0,74.1011,74.1099,74.0656,74.0922,5502.0
2017-11-21 13:20:00,83.53,83.57,83.5,83.57,8567.0,74.0922,74.1277,74.0656,74.1277,8567.0
2017-11-21 13:30:00,83.58,83.62,83.55,83.62,9557.0,74.1366,74.172,74.1099,74.172,9557.0
2017-11-21 13:40:00,83.6,83.62,83.56,83.59,6803.0,74.1543,74.172,74.1188,74.1454,6803.0
2017-11-21 13:50:00,83.6,83.62,83.55,83.56,7822.0,74.1543,74.172,74.1099,74.1188,7822.0
2017-11-21 14:00:00,83.57,83.57,83.48,83.51,16259.0,74.1277,74.1277,74.0479,74.0745,16259.0
2017-11-21 14:10:00,83.52,83.57,83.49,83.52,12663.0,74.0833,74.1277,74.0567,74.0833,12663.0
2017-11-21 14:20:00,83.53,83.56,83.47,83.48,12193.0,74.0922,74.1188,74.039,74.0479,12193.0
2017-11-21 14:30:00,83.48,83.5,83.42,83.42,7293.0,74.0479,74.0656,73.9946,73.9946,7293.0
2017-11-21 14:40:00,83.42,83.5,83.4,83.41,18765.0,73.9946,74.0656,73.9769,73.9858,18765.0
2017-11-21 14:50:00,83.44,83.49,83.43,83.49,15609.0,74.0124,74.0567,74.0035,74.0567,15609.0
2017-11-21 15:00:00,83.48,83.53,83.42,83.47,17892.0,74.0479,74.0922,73.9946,74.039,17892.0
2017-11-21 15:10:00,83.47,83.47,83.44,83.45,17113.0,74.039,74.039,74.0124,74.0212,17113.0
2017-11-21 15:20:00,83.44,83.51,83.44,83.5,29343.0,74.0124,74.0745,74.0124,74.0656,29343.0
2017-11-21 15:30:00,83.51,83.51,83.4,83.43,34866.0,74.0745,74.0745,73.9769,74.0035,34866.0
2017-11-21 15:40:00,83.43,83.5,83.42,83.44,35997.0,74.0035,74.0656,73.9946,74.0124,35997.0
2017-11-21 15:50:00,83.45,83.46,83.36,83.42,81201.0,74.0212,74.0301,73.9414,73.9946,81201.0
2017-11-22 09:30:00,83.4,83.4,82.92,83.07,18203.0,73.9769,73.9769,73.5511,73.6842,18203.0
2017-11-22 09:40:00,83.14,83.24,83.11,83.14,7978.0,73.7463,73.835,73.7197,73.7463,7978.0
2017-11-22 09:50:00,83.14,83.21,82.89,82.95,5488.0,73.7463,73.8084,73.5245,73.5777,5488.0
2017-11-22 10:00:00,82.99,83.34,82.98,83.2,23485.0,73.6132,73.9237,73.6043,73.7995,23485.0
2017-11-22 10:10:00,83.17,83.33,83.04,83.16,25771.0,73.7729,73.9148,73.6576,73.764,25771.0
2017-11-22 10:20:00,83.13,83.21,82.9,82.95,45745.0,73.7374,73.8084,73.5334,73.5777,45745.0
2017-11-22 10:30:00,82.97,83.05,82.93,82.96,9818.0,73.5955,73.6664,73.56,73.5866,9818.0
2017-11-22 10:40:00,82.96,83.01,82.91,82.91,6077.0,73.5866,73.631,73.5423,73.5423,6077.0
2017-11-22 10:50:00,82.91,83.0,82.89,82.97,8257.0,73.5423,73.6221,73.5245,73.5955,8257.0
2017-11-22 11:00:00,82.96,82.96,82.71,82.77,14023.0,73.5866,73.5866,73.3649,73.4181,14023.0
2017-11-22 11:10:00,82.75,82.75,82.6,82.62,11780.0,73.4003,73.4003,73.2673,73.285,11780.0
2017-11-22 11:20:00,82.61,82.65,82.53,82.53,8148.0,73.2762,73.3116,73.2052,73.2052,8148.0
2017-11-22 11:30:00,82.53,82.6,82.52,82.59,19418.0,73.2052,73.2673,73.1963,73.2584,19418.0
2017-11-22 11:40:00,82.59,82.59,82.46,82.55,18738.0,73.2584,73.2584,73.1431,73.2229,18738.0
2017-11-22 11:50:00,82.56,82.65,82.54,82.59,24414.0,73.2318,73.3116,73.2141,73.2584,24414.0
2017-11-22 12:00:00,82.56,82.59,82.51,82.55,9018.0,73.2318,73.2584,73.1875,73.2229,9018.0
2017-11-22 12:10:00,82.53,82.54,82.39,82.42,6846.0,73.2052,73.2141,73.081,73.1076,6846.0
2017-11-22 12:20:00,82.4,82.53,82.36,82.5,7567.0,73.0899,73.2052,73.0544,73.1786,7567.0
2017-11-22 12:30:00,82.45,82.58,82.45,82.57,8445.0,73.1342,73.2495,73.1342,73.2407,8445.0
2017-11-22 12:40:00,82.54,82.59,82.5,82.5,9116.0,73.2141,73.2584,73.1786,73.1786,9116.0
2017-11-22 12:50:00,82.52,82.6,82.52,82.57,8067.0,73.1963,73.2673,73.1963,73.2407,8067.0
2017-11-22 13:00:00,82.55,82.66,82.55,82.58,9500.0,73.2229,73.3205,73.2229,73.2495,9500.0
2017-11-22 13:10:00,82.54,82.59,82.49,82.54,11822.0,73.2141,73.2584,73.1697,73.2141,11822.0
2017-11-22 13:20:00,82.54,82.62,82.52,82.59,8415.0,73.2141,73.285,73.1963,73.2584,8415.0
2017-11-22 13:30:00,82.59,82.64,82.56,82.61,10625.0,73.2584,73.3028,73.2318,73.2762,10625.0
2017-11-22 13:40:00,82.6,82.6,82.49,82.56,96083.0,73.2673,73.2673,73.1697,73.2318,96083.0
2017-11-22 13:50:00,82.62,82.67,82.5,82.59,19814.0,73.285,73.3294,73.1786,73.2584,19814.0
2017-11-22 14:00:00,82.62,82.69,82.62,82.69,8229.0,73.285,73.3471,73.285,73.3471,8229.0
2017-11-22 14:10:00,82.68,82.73,82.6,82.63,10610.0,73.3382,73.3826,73.2673,73.2939,10610.0
2017-11-22 14:20:00,82.63,82.63,82.53,82.61,12749.0,73.2939,73.2939,73.2052,73.2762,12749.0
2017-11-22 14:30:00,82.59,82.65,82.58,82.64,12959.0,73.2584,73.3116,73.2495,73.3028,12959.0
2017-11-22 14:40:00,82.66,82.7,82.65,82.68,15636.0,73.3205,73.356,73.3116,73.3382,15636.0
2017-11-22 14:50:00,82.68,82.72,82.66,82.7,11027.0,73.3382,73.3737,73.3205,73.356,11027.0
2017-11-22 15:00:00,82.71,82.71,82.64,82.66,18133.0,73.3649,73.3649,73.3028,73.3205,18133.0
2017-11-22 15:10:00,82.66,82.66,82.61,82.66,15997.0,73.3205,73.3205,73.2762,73.3205,15997.0
2017-11-22 15:20:00,82.65,82.65,82.56,82.62,23154.0,73.3116,73.3116,73.2318,73.285,23154.0
2017-11-22 15:30:00,82.6,82.69,82.58,82.67,35782.0,73.2673,73.3471,73.2495,73.3294,35782.0
2017-11-22 15:40:00,82.67,82.69,82.63,82.63,30313.0,73.3294,73.3471,73.2939,73.2939,30313.0
2017-11-22 15:50:00,82.63,82.67,82.56,82.62,128846.0,73.2939,73.3294,73.2318,73.285,128846.0
2017-11-24 09:30:00,82.73,83.12,82.49,82.53,21794.0,73.3826,73.7285,73.1697,73.2052,21794.0
2017-11-24 09:40:00,82.56,82.62,82.36,82.36,5073.0,73.2318,73.285,73.0544,73.0544,5073.0
2017-11-24 09:50:00,82.35,82.38,82.25,82.27,8222.0,73.0455,73.0721,72.9568,72.9746,8222.0
2017-11-24 10:00:00,82.28,82.53,82.22,82.33,79807.0,72.9834,73.2052,72.9302,73.0278,79807.0
2017-11-24 10:10:00,82.33,82.36,82.09,82.16,14977.0,73.0278,73.0544,72.8149,72.877,14977.0
2017-11-24 10:20:00,82.17,82.36,82.15,82.34,9672.0,72.8859,73.0544,72.8681,73.0367,9672.0
2017-11-24 10:30:00,82.34,82.35,82.21,82.25,8994.0,73.0367,73.0455,72.9213,72.9568,8994.0
2017-11-24 10:40:00,82.24,82.26,82.17,82.19,10550.0,72.948,72.9657,72.8859,72.9036,10550.0
2017-11-24 10:50:00,82.16,82.19,82.12,82.18,6225.0,72.877,72.9036,72.8415,72.8947,6225.0
2017-11-24 11:00:00,82.15,82.19,82.11,82.11,10323.0,72.8681,72.9036,72.8326,72.8326,10323.0
2017-11-24 11:10:00,82.1,82.19,82.1,82.18,11420.0,72.8238,72.9036,72.8238,72.8947,11420.0
2017-11-24 11:20:00,82.14,82.19,82.12,82.14,6883.0,72.8593,72.9036,72.8415,72.8593,6883.0
2017-11-24 11:30:00,82.12,82.17,82.1,82.16,6380.0,72.8415,72.8859,72.8238,72.877,6380.0
2017-11-24 11:40:00,82.17,82.22,82.15,82.22,7986.0,72.8859,72.9302,72.8681,72.9302,7986.0
2017-11-24 11:50:00,82.2,82.29,82.19,82.26,6293.0,72.9125,72.9923,72.9036,72.9657,6293.0
2017-11-24 12:00:00,82.28,82.29,82.24,82.28,9860.0,72.9834,72.9923,72.948,72.9834,9860.0
2017-11-24 12:10:00,82.28,82.29,82.26,82.28,7825.0,72.9834,72.9923,72.9657,72.9834,7825.0
2017-11-24 12:20:00,82.29,82.34,82.26,82.34,9642.0,72.9923,73.0367,72.9657,73.0367,9642.0
2017-11-24 12:30:00,82.33,82.45,82.33,82.39,10991.0,73.0278,73.1342,73.0278,73.081,10991.0
2017-11-24 12:40:00,82.38,82.4,82.29,82.3,19299.0,73.0721,73.0899,72.9923,73.0012,19299.0
2017-11-24 12:50:00,82.3,82.37,82.28,82.34,38100.0,73.0012,73.0633,72.9834,73.0367,38100.0
2017-11-27 09:30:00,82.52,82.77,82.45,82.65,72244.0,73.1963,73.4181,73.1342,73.3116,72244.0
2017-11-27 09:40:00,82.64,82.82,82.64,82.82,8799.0,73.3028,73.4624,73.3028,73.4624,8799.0
2017-11-27 09:50:00,82.81,82.82,82.69,82.76,20423.0,73.4536,73.4624,73.3471,73.4092,20423.0
2017-11-27 10:00:00,82.79,82.82,82.61,82.77,13539.0,73.4358,73.4624,73.2762,73.4181,13539.0
2017-11-27 10:10:00,82.77,82.84,82.65,82.71,11913.0,73.4181,73.4802,73.3116,73.3649,11913.0
2017-11-27 10:20:00,82.73,82.79,82.68,82.73,14523.0,73.3826,73.4358,73.3382,73.3826,14523.0
2017-11-27 10:30:00,82.73,82.78,82.66,82.71,13717.0,73.3826,73.4269,73.3205,73.3649,13717.0
2017-11-27 10:40:00,82.69,82.71,82.65,82.69,10935.0,73.3471,73.3649,73.3116,73.3471,10935.0
2017-11-27 10:50:00,82.69,82.74,82.68,82.69,9975.0,73.3471,73.3915,73.3382,73.3471,9975.0
2017-11-27 11:00:00,82.67,82.69,82.62,82.63,11639.0,73.3294,73.3471,73.285,73.2939,11639.0
2017-11-27 11:10:00,82.64,82.65,82.54,82.58,12337.0,73.3028,73.3116,73.2141,73.2495,12337.0
2017-11-27 11:20:00,82.56,82.58,82.51,82.53,13024.0,73.2318,73.2495,73.1875,73.2052,13024.0
2017-11-27 11:30:00,82.51,82.55,82.43,82.47,13333.0,73.1875,73.2229,73.1165,73.152,13333.0
2017-11-27 11:40:00,82.45,82.67,82.44,82.65,10748.0,73.1342,73.3294,73.1254,73.3116,10748.0
2017-11-27 11:50:00,82.65,82.77,82.64,82.68,8282.0,73.3116,73.4181,73.3028,73.3382,8282.0
2017-11-27 12:00:00,82.68,82.72,82.65,82.7,6368.0,73.3382,73.3737,73.3116,73.356,6368.0
2017-11-27 12:10:00,82.71,82.73,82.67,82.68,9681.0,73.3649,73.3826,73.3294,73.3382,9681.0
2017-11-27 12:20:00,82.67,82.72,82.65,82.7,5586.0,73.3294,73.3737,73.3116,73.356,5586.0
2017-11-27 12:30:00,82.71,82.77,82.71,82.75,5470.0,73.3649,73.4181,73.3649,73.4003,5470.0
2017-11-27 12:40:00,82.75,82.78,82.73,82.74,4523.0,73.4003,73.4269,73.3826,73.3915,4523.0
2017-11-27 12:50:00,82.75,82.76,82.72,82.75,3928.0,73.4003,73.4092,73.3737,73.4003,3928.0
2017-11-27 13:00:00,82.75,82.78,82.68,82.7,6703.0,73.4003,73.4269,73.3382,73.356,6703.0
2017-11-27 13:10:00,82.69,82.73,82.69,82.7,7522.0,73.3471,73.3826,73.3471,73.356,7522.0
2017-11-27 13:20:00,82.71,82.71,82.68,82.69,4428.0,73.3649,73.3649,73.3382,73.3471,4428.0
2017-11-27 13:30:00,82.68,82.68,82.64,82.67,6063.0,73.3382,73.3382,73.3028,73.3294,6063.0
2017-11-27 13:40:00,82.66,82.68,82.61,82.65,9561.0,73.3205,73.3382,73.2762,73.3116,9561.0
2017-11-27 13:50:00,82.65,82.76,82.65,82.71,11432.0,73.3116,73.4092,73.3116,73.3649,11432.0
2017-11-27 14:00:00,82.69,82.72,82.61,82.61,9091.0,73.3471,73.3737,73.2762,73.2762,9091.0
2017-11-27 14:10:00,82.6,82.66,82.6,82.65,17377.0,73.2673,73.3205,73.2673,73.3116,17377.0
2017-11-27 14:20:00,82.64,82.65,82.55,82.57,14021.0,73.3028,73.3116,73.2229,73.2407,14021.0
2017-11-27 14:30:00,82.57,82.6,82.56,82.59,13064.0,73.2407,73.2673,73.2318,73.2584,13064.0
2017-11-27 14:40:00,82.59,82.64,82.57,82.61,11315.0,73.2584,73.3028,73.2407,73.2762,11315.0
2017-11-27 14:50:00,82.6,82.64,82.57,82.64,9995.0,73.2673,73.3028,73.2407,73.3028,9995.0
2017-11-27 15:00:00,82.63,82.63,82.59,82.62,13525.0,73.2939,73.2939,73.2584,73.285,13525.0
2017-11-27 15:10:00,82.62,82.62,82.54,82.55,14032.0,73.285,73.285,73.2141,73.2229,14032.0
2017-11-27 15:20:00,82.56,82.64,82.56,82.64,15420.0,73.2318,73.3028,73.2318,73.3028,15420.0
2017-11-27 15:30:00,82.64,82.66,82.62,82.66,19009.0,73.3028,73.3205,73.285,73.3205,19009.0
2017-11-27 15:40:00,82.66,82.66,82.6,82.61,27409.0,73.3205,73.3205,73.2673,73.2762,27409.0
2017-11-27 15:50:00,82.62,82.62,82.51,82.51,172736.0,73.285,73.285,73.1875,73.1875,172736.0
2017-11-28 09:30:00,82.78,83.01,82.71,82.81,15961.0,73.4269,73.631,73.3649,73.4536,15961.0
2017-11-28 09:40:00,82.82,83.12,82.82,83.12,11920.0,73.4624,73.7285,73.4624,73.7285,11920.0
2017-11-28 09:50:00,83.11,83.24,83.1,83.19,9581.0,73.7197,73.835,73.7108,73.7906,9581.0
2017-11-28 10:00:00,83.23,83.23,83.09,83.11,12191.0,73.8261,73.8261,73.7019,73.7197,12191.0
2017-11-28 10:10:00,83.11,83.12,83.05,83.12,8965.0,73.7197,73.7285,73.6664,73.7285,8965.0
2017-11-28 10:20:00,83.12,83.13,83.04,83.04,5900.0,73.7285,73.7374,73.6576,73.6576,5900.0
2017-11-28 10:30:00,83.05,83.11,83.02,83.08,15701.0,73.6664,73.7197,73.6398,73.6931,15701.0
2017-11-28 10:40:00,83.1,83.17,83.06,83.13,4345.0,73.7108,73.7729,73.6753,73.7374,4345.0
2017-11-28 10:50:00,83.17,83.17,83.06,83.11,9798.0,73.7729,73.7729,73.6753,73.7197,9798.0
2017-11-28 11:00:00,83.11,83.14,83.06,83.1,9139.0,73.7197,73.7463,73.6753,73.7108,9139.0
2017-11-28 11:10:00,83.09,83.09,83.01,83.06,11413.0,73.7019,73.7019,73.631,73.6753,11413.0
2017-11-28 11:20:00,83.05,83.08,83.0,83.04,33960.0,73.6664,73.6931,73.6221,73.6576,33960.0
2017-11-28 11:30:00,83.04,83.24,83.04,83.24,10652.0,73.6576,73.835,73.6576,73.835,10652.0
2017-11-28 11:40:00,83.24,83.26,83.11,83.15,39609.0,73.835,73.8527,73.7197,73.7551,39609.0
2017-11-28 11:50:00,83.17,83.31,83.17,83.23,6621.0,73.7729,73.8971,73.7729,73.8261,6621.0
2017-11-28 12:00:00,83.23,83.35,83.22,83.34,7156.0,73.8261,73.9325,73.8172,73.9237,7156.0
2017-11-28 12:10:00,83.34,83.43,83.29,83.43,8752.0,73.9237,74.0035,73.8793,74.0035,8752.0
2017-11-28 12:20:00,83.42,83.5,83.4,83.44,5534.0,73.9946,74.0656,73.9769,74.0124,5534.0
2017-11-28 12:30:00,83.43,83.47,83.41,83.44,4359.0,74.0035,74.039,73.9858,74.0124,4359.0
2017-11-28 12:40:00,83.44,83.45,83.28,83.29,39343.0,74.0124,74.0212,73.8705,73.8793,39343.0
2017-11-28 12:50:00,83.3,83.34,83.21,83.28,50846.0,73.8882,73.9237,73.8084,73.8705,50846.0
2017-11-28 13:00:00,83.31,83.47,83.25,83.37,93423.0,73.8971,74.039,73.8438,73.9503,93423.0
2017-11-28 13:10:00,83.43,83.52,83.37,83.46,12432.0,74.0035,74.0833,73.9503,74.0301,12432.0
2017-11-28 13:20:00,83.48,83.49,83.37,83.4,18672.0,74.0479,74.0567,73.9503,73.9769,18672.0
2017-11-28 13:30:00,83.38,83.51,83.34,83.34,20702.0,73.9592,74.0745,73.9237,73.9237,20702.0
2017-11-28 13:40:00,83.34,83.35,83.2,83.22,68079.0,73.9237,73.9325,73.7995,73.8172,68079.0
2017-11-28 13:50:00,83.24,83.37,83.08,83.11,25810.0,73.835,73.9503,73.6931,73.7197,25810.0
2017-11-28 14:00:00,83.08,83.27,83.08,83.25,11706.0,73.6931,73.8616,73.6931,73.8438,11706.0
2017-11-28 14:10:00,83.26,83.31,83.23,83.27,11338.0,73.8527,73.8971,73.8261,73.8616,11338.0
2017-11-28 14:20:00,83.25,83.31,83.2,83.3,11893.0,73.8438,73.8971,73.7995,73.8882,11893.0
2017-11-28 14:30:00,83.29,83.32,83.25,83.26,14423.0,73.8793,73.9059,73.8438,73.8527,14423.0
2017-11-28 14:40:00,83.26,83.48,83.25,83.42,15539.0,73.8527,74.0479,73.8438,73.9946,15539.0
2017-11-28 14:50:00,83.42,83.6,83.42,83.55,41280.0,73.9946,74.1543,73.9946,74.1099,41280.0
2017-11-28 15:00:00,83.55,83.63,83.4,83.6,27627.0,74.1099,74.1809,73.9769,74.1543,27627.0
2017-11-28 15:10:00,83.58,83.73,83.57,83.72,26429.0,74.1366,74.2696,74.1277,74.2607,26429.0
2017-11-28 15:20:00,83.73,83.73,83.54,83.56,15881.0,74.2696,74.2696,74.1011,74.1188,15881.0
2017-11-28 15:30:00,83.56,83.58,83.48,83.54,31642.0,74.1188,74.1366,74.0479,74.1011,31642.0
2017-11-28 15:40:00,83.54,83.58,83.52,83.54,23918.0,74.1011,74.1366,74.0833,74.1011,23918.0
2017-11-28 15:50:00,83.54,83.63,83.53,83.63,83222.0,74.1011,74.1809,74.0922,74.1809,83222.0
2017-11-29 09:30:00,83.74,84.0,83.62,83.85,20836.0,74.2785,74.5091,74.172,74.3761,20836.0
2017-11-29 09:40:00,84.0,84.13,83.76,83.79,16160.0,74.5091,74.6244,74.2962,74.3228,16160.0
2017-11-29 09:50:00,83.8,84.34,83.79,84.03,14288.0,74.3317,74.8107,74.3228,74.5357,14288.0
2017-11-29 10:00:00,84.18,84.25,83.99,84.07,16108.0,74.6688,74.7309,74.5002,74.5712,16108.0
2017-11-29 10:10:00,84.04,84.21,83.93,84.0,16794.0,74.5446,74.6954,74.447,74.5091,16794.0
2017-11-29 10:20:00,84.07,84.28,84.04,84.28,10783.0,74.5712,74.7575,74.5446,74.7575,10783.0
2017-11-29 10:30:00,84.22,84.32,84.08,84.3,23312.0,74.7042,74.7929,74.5801,74.7752,23312.0
2017-11-29 10:40:00,84.31,84.36,84.07,84.2,14557.0,74.7841,74.8284,74.5712,74.6865,14557.0
2017-11-29 10:50:00,84.2,84.33,84.18,84.21,9220.0,74.6865,74.8018,74.6688,74.6954,9220.0
2017-11-29 11:00:00,84.19,84.24,84.05,84.07,13730.0,74.6776,74.722,74.5535,74.5712,13730.0
2017-11-29 11:10:00,84.06,84.15,83.95,84.05,16741.0,74.5623,74.6422,74.4648,74.5535,16741.0
2017-11-29 11:20:00,84.04,84.25,83.98,84.18,30501.0,74.5446,74.7309,74.4914,74.6688,30501.0
2017-11-29 11:30:00,84.2,84.28,84.08,84.11,21298.0,74.6865,74.7575,74.5801,74.6067,21298.0
2017-11-29 11:40:00,84.09,84.14,83.95,84.11,19733.0,74.5889,74.6333,74.4648,74.6067,19733.0
2017-11-29 11:50:00,84.14,84.26,83.91,83.95,45617.0,74.6333,74.7397,74.4293,74.4648,45617.0
2017-11-29 12:00:00,83.99,84.05,83.94,83.98,21689.0,74.5002,74.5535,74.4559,74.4914,21689.0
2017-11-29 12:10:00,84.03,84.11,84.01,84.05,18826.0,74.5357,74.6067,74.518,74.5535,18826.0
2017-11-29 12:20:00,84.05,84.09,83.93,83.93,12046.0,74.5535,74.5889,74.447,74.447,12046.0
2017-11-29 12:30:00,83.94,84.04,83.89,84.02,11823.0,74.4559,74.5446,74.4115,74.5268,11823.0
2017-11-29 12:40:00,84.04,84.1,83.95,83.99,14276.0,74.5446,74.5978,74.4648,74.5002,14276.0
2017-11-29 12:50:00,83.96,83.98,83.88,83.94,12303.0,74.4736,74.4914,74.4027,74.4559,12303.0
2017-11-29 13:00:00,83.97,83.97,83.76,83.82,9300.0,74.4825,74.4825,74.2962,74.3494,9300.0
2017-11-29 13:10:00,83.82,83.84,83.75,83.75,7674.0,74.3494,74.3672,74.2873,74.2873,7674.0
2017-11-29 13:20:00,83.76,83.76,83.6,83.63,11973.0,74.2962,74.2962,74.1543,74.1809,11973.0
2017-11-29 13:30:00,83.63,83.66,83.46,83.46,17310.0,74.1809,74.2075,74.0301,74.0301,17310.0
2017-11-29 13:40:00,83.47,83.54,83.42,83.45,17504.0,74.039,74.1011,73.9946,74.0212,17504.0
2017-11-29 13:50:00,83.43,83.57,83.39,83.45,14299.0,74.0035,74.1277,73.968,74.0212,14299.0
2017-11-29 14:00:00,83.49,83.65,83.43,83.58,16084.0,74.0567,74.1986,74.0035,74.1366,16084.0
2017-11-29 14:10:00,83.62,83.65,83.54,83.63,12505.0,74.172,74.1986,74.1011,74.1809,12505.0
2017-11-29 14:20:00,83.65,83.71,83.64,83.66,13560.0,74.1986,74.2519,74.1898,74.2075,13560.0
2017-11-29 14:30:00,83.72,83.72,83.51,83.52,15016.0,74.2607,74.2607,74.0745,74.0833,15016.0
2017-11-29 14:40:00,83.53,83.59,83.49,83.59,7263.0,74.0922,74.1454,74.0567,74.1454,7263.0
2017-11-29 14:50:00,83.61,83.61,83.51,83.57,11284.0,74.1632,74.1632,74.0745,74.1277,11284.0
2017-11-29 15:00:00,83.58,83.64,83.53,83.62,16969.0,74.1366,74.1898,74.0922,74.172,16969.0
2017-11-29 15:10:00,83.61,83.66,83.52,83.66,22501.0,74.1632,74.2075,74.0833,74.2075,22501.0
2017-11-29 15:20:00,83.65,83.75,83.61,83.71,44900.0,74.1986,74.2873,74.1632,74.2519,44900.0
2017-11-29 15:30:00,83.73,83.77,83.69,83.7,24757.0,74.2696,74.3051,74.2341,74.243,24757.0
2017-11-29 15:40:00,83.71,83.71,83.63,83.66,50851.0,74.2519,74.2519,74.1809,74.2075,50851.0
2017-11-29 15:50:00,83.68,83.69,83.59,83.61,148625.0,74.2253,74.2341,74.1454,74.1632,148625.0
2017-11-30 09:30:00,84.07,84.07,83.77,83.86,23303.0,74.5712,74.5712,74.3051,74.3849,23303.0
2017-11-30 09:40:00,83.79,83.82,83.57,83.57,43259.0,74.3228,74.3494,74.1277,74.1277,43259.0
2017-11-30 09:50:00,83.59,83.62,83.4,83.51,14393.0,74.1454,74.172,73.9769,74.0745,14393.0
2017-11-30 10:00:00,83.51,83.65,83.43,83.44,13851.0,74.0745,74.1986,74.0035,74.0124,13851.0
2017-11-30 10:10:00,83.36,83.64,83.36,83.5,52375.0,73.9414,74.1898,73.9414,74.0656,52375.0
2017-11-30 10:20:00,83.5,83.54,83.32,83.41,20515.0,74.0656,74.1011,73.9059,73.9858,20515.0
2017-11-30 10:30:00,83.42,83.61,83.3,83.41,19286.0,73.9946,74.1632,73.8882,73.9858,19286.0
2017-11-30 10:40:00,83.4,83.56,83.35,83.56,22941.0,73.9769,74.1188,73.9325,74.1188,22941.0
2017-11-30 10:50:00,83.55,83.79,83.49,83.6,46191.0,74.1099,74.3228,74.0567,74.1543,46191.0
2017-11-30 11:00:00,83.6,83.87,83.6,83.8,43824.0,74.1543,74.3938,74.1543,74.3317,43824.0
2017-11-30 11:10:00,83.8,83.93,83.68,83.8,21628.0,74.3317,74.447,74.2253,74.3317,21628.0
2017-11-30 11:20:00,83.84,83.87,83.67,83.67,19271.0,74.3672,74.3938,74.2164,74.2164,19271.0
2017-11-30 11:30:00,83.65,83.88,83.65,83.81,33286.0,74.1986,74.4027,74.1986,74.3406,33286.0
2017-11-30 11:40:00,83.84,83.92,83.82,83.92,17180.0,74.3672,74.4381,74.3494,74.4381,17180.0
2017-11-30 11:50:00,83.93,84.07,83.88,84.07,10764.0,74.447,74.5712,74.4027,74.5712,10764.0
2017-11-30 12:00:00,84.1,84.16,83.97,84.12,42050.0,74.5978,74.651,74.4825,74.6155,42050.0
2017-11-30 12:10:00,84.15,84.25,84.08,84.14,23948.0,74.6422,74.7309,74.5801,74.6333,23948.0
2017-11-30 12:20:00,84.12,84.21,84.01,84.19,19172.0,74.6155,74.6954,74.518,74.6776,19172.0
2017-11-30 12:30:00,84.19,84.35,84.19,84.31,34496.0,74.6776,74.8196,74.6776,74.7841,34496.0
2017-11-30 12:40:00,84.31,84.55,84.23,84.54,25908.0,74.7841,74.997,74.7131,74.9881,25908.0
2017-11-30 12:50:00,84.51,84.55,84.42,84.54,10131.0,74.9615,74.997,74.8816,74.9881,10131.0
2017-11-30 13:00:00,84.54,84.7,84.49,84.61,26451.0,74.9881,75.13,74.9437,75.0502,26451.0
2017-11-30 13:10:00,84.55,84.55,84.26,84.26,13544.0,74.997,74.997,74.7397,74.7397,13544.0
2017-11-30 13:20:00,84.29,84.29,84.17,84.22,9955.0,74.7663,74.7663,74.6599,74.7042,9955.0
2017-11-30 13:30:00,84.22,84.26,84.16,84.21,10875.0,74.7042,74.7397,74.651,74.6954,10875.0
2017-11-30 13:40:00,84.17,84.19,83.9,83.93,8847.0,74.6599,74.6776,74.4204,74.447,8847.0
2017-11-30 13:50:00,83.92,83.96,83.87,83.89,18584.0,74.4381,74.4736,74.3938,74.4115,18584.0
2017-11-30 14:00:00,83.91,84.01,83.84,83.84,22182.0,74.4293,74.518,74.3672,74.3672,22182.0
2017-11-30 14:10:00,83.87,83.98,83.84,83.93,20849.0,74.3938,74.4914,74.3672,74.447,20849.0
2017-11-30 14:20:00,83.92,84.11,83.9,84.09,31285.0,74.4381,74.6067,74.4204,74.5889,31285.0
2017-11-30 14:30:00,84.09,84.1,83.95,84.07,20315.0,74.5889,74.5978,74.4648,74.5712,20315.0
2017-11-30 14:40:00,84.06,84.11,84.01,84.03,18982.0,74.5623,74.6067,74.518,74.5357,18982.0
2017-11-30 14:50:00,84.02,84.06,83.96,83.99,23879.0,74.5268,74.5623,74.4736,74.5002,23879.0
2017-11-30 15:00:00,83.97,83.97,83.8,83.87,31858.0,74.4825,74.4825,74.3317,74.3938,31858.0
2017-11-30 15:10:00,83.86,84.0,83.85,83.91,25957.0,74.3849,74.5091,74.3761,74.4293,25957.0
2017-11-30 15:20:00,83.92,83.99,83.89,83.91,51850.0,74.4381,74.5002,74.4115,74.4293,51850.0
2017-11-30 15:30:00,83.92,83.93,83.79,83.81,78024.0,74.4381,74.447,74.3228,74.3406,78024.0
2017-11-30 15:40:00,83.84,84.09,83.81,84.03,124817.0,74.3672,74.5889,74.3406,74.5357,124817.0
2017-11-30 15:50:00,84.03,84.07,83.79,83.9,258456.0,74.5357,74.5712,74.3228,74.4204,258456.0
2017-12-01 09:30:00,84.32,84.95,84.3,84.3,39843.0,74.7929,75.3518,74.7752,74.7752,39843.0
2017-12-01 09:40:00,84.3,84.51,84.24,84.25,35766.0,74.7752,74.9615,74.722,74.7309,35766.0
2017-12-01 09:50:00,84.25,84.46,84.17,84.41,36285.0,74.7309,74.9171,74.6599,74.8728,36285.0
2017-12-01 10:00:00,84.41,84.47,84.26,84.45,38242.0,74.8728,74.926,74.7397,74.9083,38242.0
2017-12-01 10:10:00,84.45,84.95,84.45,84.95,63028.0,74.9083,75.3518,74.9083,75.3518,63028.0
2017-12-01 10:20:00,84.9,85.03,84.82,84.96,93539.0,75.3074,75.4227,75.2365,75.3606,93539.0
2017-12-01 10:30:00,84.97,85.02,84.77,84.77,27282.0,75.3695,75.4139,75.1921,75.1921,27282.0
2017-12-01 10:40:00,84.78,84.86,84.76,84.8,34538.0,75.201,75.2719,75.1832,75.2187,34538.0
2017-12-01 10:50:00,84.79,84.93,84.73,84.73,20070.0,75.2098,75.334,75.1566,75.1566,20070.0
2017-12-01 11:00:00,84.77,84.78,84.29,84.47,41629.0,75.1921,75.201,74.7663,74.926,41629.0
2017-12-01 11:10:00,84.47,84.47,83.34,84.19,54091.0,74.926,74.926,73.9237,74.6776,54091.0
2017-12-01 11:20:00,84.22,84.32,83.13,83.21,45932.0,74.7042,74.7929,73.7374,73.8084,45932.0
2017-12-01 11:30:00,83.26,83.85,83.03,83.8,51729.0,73.8527,74.3761,73.6487,74.3317,51729.0
2017-12-01 11:40:00,83.74,83.87,83.62,83.67,40910.0,74.2785,74.3938,74.172,74.2164,40910.0
2017-12-01 11:50:00,83.61,84.15,83.53,83.93,28776.0,74.1632,74.6422,74.0922,74.447,28776.0
2017-12-01 12:00:00,83.97,84.09,83.81,83.87,23271.0,74.4825,74.5889,74.3406,74.3938,23271.0
2017-12-01 12:10:00,83.84,84.1,83.79,83.92,19432.0,74.3672,74.5978,74.3228,74.4381,19432.0
2017-12-01 12:20:00,83.99,84.25,83.91,84.19,25331.0,74.5002,74.7309,74.4293,74.6776,25331.0
2017-12-01 12:30:00,84.21,84.29,84.03,84.24,18834.0,74.6954,74.7663,74.5357,74.722,18834.0
2017-12-01 12:40:00,84.23,84.26,84.16,84.22,15651.0,74.7131,74.7397,74.651,74.7042,15651.0
2017-12-01 12:50:00,84.22,84.38,84.14,84.3,18968.0,74.7042,74.8462,74.6333,74.7752,18968.0
2017-12-01 13:00:00,84.3,84.37,84.22,84.37,13529.0,74.7752,74.8373,74.7042,74.8373,13529.0
2017-12-01 13:10:00,84.35,84.63,84.34,84.6,29242.0,74.8196,75.0679,74.8107,75.0413,29242.0
2017-12-01 13:20:00,84.56,84.67,84.55,84.59,18784.0,75.0058,75.1034,74.997,75.0324,18784.0
2017-12-01 13:30:00,84.59,84.67,84.54,84.54,14849.0,75.0324,75.1034,74.9881,74.9881,14849.0
2017-12-01 13:40:00,84.56,84.58,84.42,84.51,53425.0,75.0058,75.0236,74.8816,74.9615,53425.0
2017-12-01 13:50:00,84.54,84.78,84.54,84.72,111182.0,74.9881,75.201,74.9881,75.1478,111182.0
2017-12-01 14:00:00,84.69,84.87,84.62,84.81,21098.0,75.1211,75.2808,75.0591,75.2276,21098.0
2017-12-01 14:10:00,84.78,84.93,84.76,84.85,59308.0,75.201,75.334,75.1832,75.2631,59308.0
2017-12-01 14:20:00,84.86,85.01,84.85,84.96,39324.0,75.2719,75.405,75.2631,75.3606,39324.0
2017-12-01 14:30:00,84.96,85.0,84.92,84.98,37479.0,75.3606,75.3961,75.3252,75.3784,37479.0
2017-12-01 14:40:00,84.96,85.01,84.78,84.9,37108.0,75.3606,75.405,75.201,75.3074,37108.0
2017-12-01 14:50:00,84.91,85.01,84.83,84.89,25319.0,75.3163,75.405,75.2453,75.2985,25319.0
2017-12-01 15:00:00,84.89,85.07,84.84,85.04,67791.0,75.2985,75.4582,75.2542,75.4316,67791.0
2017-12-01 15:10:00,85.03,85.06,84.96,85.03,19726.0,75.4227,75.4493,75.3606,75.4227,19726.0
2017-12-01 15:20:00,85.01,85.07,84.99,85.07,24932.0,75.405,75.4582,75.3872,75.4582,24932.0
2017-12-01 15:30:00,85.06,85.06,84.94,84.98,67966.0,75.4493,75.4493,75.3429,75.3784,67966.0
2017-12-01 15:40:00,84.98,85.1,84.89,84.95,57973.0,75.3784,75.4848,75.2985,75.3518,57973.0
2017-12-01 15:50:00,84.95,85.07,84.95,85.05,114666.0,75.3518,75.4582,75.3518,75.4405,114666.0
2017-12-04 09:30:00,85.6,85.91,85.43,85.68,50346.0,75.9283,76.2033,75.7775,75.9993,50346.0
2017-12-04 09:40:00,85.67,85.68,85.2,85.26,25980.0,75.9904,75.9993,75.5735,75.6267,25980.0
2017-12-04 09:50:00,85.25,85.78,85.12,85.74,40868.0,75.6179,76.088,75.5026,76.0525,40868.0
2017-12-04 10:00:00,85.75,86.14,85.71,86.12,55838.0,76.0614,76.4073,76.0259,76.3896,55838.0
2017-12-04 10:10:00,86.1,86.4,86.06,86.36,87165.0,76.3718,76.6379,76.3363,76.6025,87165.0
2017-12-04 10:20:00,86.36,86.5,86.23,86.43,74324.0,76.6025,76.7266,76.4871,76.6645,74324.0
2017-12-04 10:30:00,86.43,86.54,86.33,86.43,72592.0,76.6645,76.7621,76.5758,76.6645,72592.0
2017-12-04 10:40:00,86.43,86.52,86.07,86.25,72274.0,76.6645,76.7444,76.3452,76.5049,72274.0
2017-12-04 10:50:00,86.25,86.36,86.18,86.33,110682.0,76.5049,76.6025,76.4428,76.5758,110682.0
2017-12-04 11:00:00,86.34,86.35,86.12,86.23,56120.0,76.5847,76.5936,76.3896,76.4871,56120.0
2017-12-04 11:10:00,86.23,86.32,86.16,86.23,70702.0,76.4871,76.567,76.4251,76.4871,70702.0
2017-12-04 11:20:00,86.25,86.32,86.18,86.3,73602.0,76.5049,76.567,76.4428,76.5492,73602.0
2017-12-04 11:30:00,86.29,86.33,86.22,86.29,43501.0,76.5404,76.5758,76.4783,76.5404,43501.0
2017-12-04 11:40:00,86.28,86.37,86.21,86.31,24585.0,76.5315,76.6113,76.4694,76.5581,24585.0
2017-12-04 11:50:00,86.3,86.38,86.17,86.18,21774.0,76.5492,76.6202,76.4339,76.4428,21774.0
2017-12-04 12:00:00,86.16,86.21,85.98,86.01,18816.0,76.4251,76.4694,76.2654,76.292,18816.0
2017-12-04 12:10:00,85.99,86.17,85.93,86.13,81665.0,76.2743,76.4339,76.221,76.3984,81665.0
2017-12-04 12:20:00,86.13,86.16,85.96,86.08,80632.0,76.3984,76.4251,76.2476,76.3541,80632.0
2017-12-04 12:30:00,86.09,86.09,85.82,85.93,91296.0,76.363,76.363,76.1235,76.221,91296.0
2017-12-04 12:40:00,85.92,86.06,85.92,85.98,10329.0,76.2122,76.3363,76.2122,76.2654,10329.0
2017-12-04 12:50:00,85.98,85.99,85.87,85.98,20918.0,76.2654,76.2743,76.1678,76.2654,20918.0
2017-12-04 13:00:00,85.98,86.09,85.96,86.04,16370.0,76.2654,76.363,76.2476,76.3186,16370.0
2017-12-04 13:10:00,86.03,86.06,86.0,86.0,20894.0,76.3097,76.3363,76.2831,76.2831,20894.0
2017-12-04 13:20:00,86.02,86.04,85.97,85.99,14096.0,76.3009,76.3186,76.2565,76.2743,14096.0
2017-12-04 13:30:00,86.0,86.05,85.98,86.05,24909.0,76.2831,76.3275,76.2654,76.3275,24909.0
2017-12-04 13:40:00,86.05,86.07,86.0,86.02,12795.0,76.3275,76.3452,76.2831,76.3009,12795.0
2017-12-04 13:50:00,86.02,86.05,85.95,86.01,17682.0,76.3009,76.3275,76.2388,76.292,17682.0
2017-12-04 14:00:00,86.02,86.05,85.98,86.01,25433.0,76.3009,76.3275,76.2654,76.292,25433.0
2017-12-04 14:10:00,85.99,86.06,85.98,86.06,17710.0,76.2743,76.3363,76.2654,76.3363,17710.0
2017-12-04 14:20:00,86.03,86.07,85.97,86.01,16157.0,76.3097,76.3452,76.2565,76.292,16157.0
2017-12-04 14:30:00,86.02,86.05,85.93,86.03,27500.0,76.3009,76.3275,76.221,76.3097,27500.0
2017-12-04 14:40:00,85.99,86.04,85.93,85.97,41534.0,76.2743,76.3186,76.221,76.2565,41534.0
2017-12-04 14:50:00,85.98,86.1,85.97,86.05,36150.0,76.2654,76.3718,76.2565,76.3275,36150.0
2017-12-04 15:00:00,86.03,86.21,86.03,86.17,37506.0,76.3097,76.4694,76.3097,76.4339,37506.0
2017-12-04 15:10:00,86.17,86.23,86.11,86.12,42178.0,76.4339,76.4871,76.3807,76.3896,42178.0
2017-12-04 15:20:00,86.13,86.18,86.07,86.1,39008.0,76.3984,76.4428,76.3452,76.3718,39008.0
2017-12-04 15:30:00,86.09,86.12,86.0,86.04,78221.0,76.363,76.3896,76.2831,76.3186,78221.0
2017-12-04 15:40:00,86.04,86.11,85.94,86.08,126306.0,76.3186,76.3807,76.2299,76.3541,126306.0
2017-12-04 15:50:00,86.06,86.1,85.98,85.98,193813.0,76.3363,76.3718,76.2654,76.2654,193813.0
2017-12-05 09:30:00,86.17,86.49,85.64,85.9,54670.0,76.4339,76.7178,75.9638,76.1944,54670.0
2017-12-05 09:40:00,85.87,86.05,85.81,85.94,80647.0,76.1678,76.3275,76.1146,76.2299,80647.0
2017-12-05 09:50:00,85.92,86.06,85.88,86.04,82730.0,76.2122,76.3363,76.1767,76.3186,82730.0
2017-12-05 10:00:00,86.04,86.05,85.89,86.0,128646.0,76.3186,76.3275,76.1856,76.2831,128646.0
2017-12-05 10:10:00,86.0,86.15,85.94,86.15,60005.0,76.2831,76.4162,76.2299,76.4162,60005.0
2017-12-05 10:20:00,86.15,86.23,85.95,86.0,44099.0,76.4162,76.4871,76.2388,76.2831,44099.0
2017-12-05 10:30:00,86.0,86.02,85.73,85.76,46820.0,76.2831,76.3009,76.0436,76.0702,46820.0
2017-12-05 10:40:00,85.74,85.78,85.52,85.6,68981.0,76.0525,76.088,75.8574,75.9283,68981.0
2017-12-05 10:50:00,85.6,85.69,85.44,85.67,33314.0,75.9283,76.0082,75.7864,75.9904,33314.0
2017-12-05 11:00:00,85.64,85.66,85.47,85.53,35752.0,75.9638,75.9815,75.813,75.8662,35752.0
2017-12-05 11:10:00,85.54,85.58,85.44,85.49,31116.0,75.8751,75.9106,75.7864,75.8308,31116.0
2017-12-05 11:20:00,85.48,85.54,85.47,85.52,23949.0,75.8219,75.8751,75.813,75.8574,23949.0
2017-12-05 11:30:00,85.55,85.66,85.54,85.63,18487.0,75.884,75.9815,75.8751,75.9549,18487.0
2017-12-05 11:40:00,85.6,85.62,85.53,85.57,32186.0,75.9283,75.9461,75.8662,75.9017,32186.0
2017-12-05 11:50:00,85.58,85.58,85.41,85.41,31816.0,75.9106,75.9106,75.7598,75.7598,31816.0
2017-12-05 12:00:00,85.4,85.4,85.21,85.31,10163.0,75.7509,75.7509,75.5824,75.6711,10163.0
2017-12-05 12:10:00,85.32,85.46,85.32,85.45,11998.0,75.68,75.8041,75.68,75.7953,11998.0
2017-12-05 12:20:00,85.43,85.43,85.34,85.4,13863.0,75.7775,75.7775,75.6977,75.7509,13863.0
2017-12-05 12:30:00,85.37,85.41,85.33,85.35,13434.0,75.7243,75.7598,75.6888,75.7066,13434.0
2017-12-05 12:40:00,85.34,85.34,85.21,85.26,18977.0,75.6977,75.6977,75.5824,75.6267,18977.0
2017-12-05 12:50:00,85.24,85.26,85.12,85.12,16279.0,75.609,75.6267,75.5026,75.5026,16279.0
2017-12-05 13:00:00,85.16,85.38,85.1,85.38,28456.0,75.538,75.7332,75.4848,75.7332,28456.0
2017-12-05 13:10:00,85.41,85.43,85.3,85.38,12979.0,75.7598,75.7775,75.6622,75.7332,12979.0
2017-12-05 13:20:00,85.36,85.41,85.27,85.29,8770.0,75.7154,75.7598,75.6356,75.6533,8770.0
2017-12-05 13:30:00,85.28,85.29,85.18,85.25,14562.0,75.6445,75.6533,75.5558,75.6179,14562.0
2017-12-05 13:40:00,85.25,85.26,85.18,85.24,11988.0,75.6179,75.6267,75.5558,75.609,11988.0
2017-12-05 13:50:00,85.21,85.28,85.17,85.26,12999.0,75.5824,75.6445,75.5469,75.6267,12999.0
2017-12-05 14:00:00,85.24,85.3,85.16,85.2,22915.0,75.609,75.6622,75.538,75.5735,22915.0
2017-12-05 14:10:00,85.2,85.21,85.12,85.17,16021.0,75.5735,75.5824,75.5026,75.5469,16021.0
2017-12-05 14:20:00,85.17,85.2,85.1,85.19,17286.0,75.5469,75.5735,75.4848,75.5646,17286.0
2017-12-05 14:30:00,85.14,85.17,85.05,85.1,18523.0,75.5203,75.5469,75.4405,75.4848,18523.0
2017-12-05 14:40:00,85.1,85.13,85.05,85.11,22768.0,75.4848,75.5114,75.4405,75.4937,22768.0
2017-12-05 14:50:00,85.11,85.16,84.97,85.01,26208.0,75.4937,75.538,75.3695,75.405,26208.0
2017-12-05 15:00:00,85.01,85.01,84.85,84.87,30117.0,75.405,75.405,75.2631,75.2808,30117.0
2017-12-05 15:10:00,84.88,84.99,84.87,84.91,23112.0,75.2897,75.3872,75.2808,75.3163,23112.0
2017-12-05 15:20:00,84.92,85.04,84.92,84.98,40682.0,75.3252,75.4316,75.3252,75.3784,40682.0
2017-12-05 15:30:00,84.98,85.02,84.93,84.96,38327.0,75.3784,75.4139,75.334,75.3606,38327.0
2017-12-05 15:40:00,84.94,85.05,84.92,85.0,56759.0,75.3429,75.4405,75.3252,75.3961,56759.0
2017-12-05 15:50:00,84.99,85.01,84.85,84.99,149944.0,75.3872,75.405,75.2631,75.3872,149944.0
2017-12-06 09:30:00,84.51,84.98,84.07,84.69,54073.0,74.9615,75.3784,74.5712,75.1211,54073.0
2017-12-06 09:40:00,84.73,84.74,84.06,84.39,31697.0,75.1566,75.1655,74.5623,74.855,31697.0
2017-12-06 09:50:00,84.39,84.4,84.25,84.32,39285.0,74.855,74.8639,74.7309,74.7929,39285.0
2017-12-06 10:00:00,84.36,84.4,84.28,84.32,45813.0,74.8284,74.8639,74.7575,74.7929,45813.0
2017-12-06 10:10:00,84.3,84.35,84.2,84.3,20574.0,74.7752,74.8196,74.6865,74.7752,20574.0
2017-12-06 10:20:00,84.3,84.36,84.25,84.34,18613.0,74.7752,74.8284,74.7309,74.8107,18613.0
2017-12-06 10:30:00,84.33,84.49,84.31,84.41,17451.0,74.8018,74.9437,74.7841,74.8728,17451.0
2017-12-06 10:40:00,84.41,84.74,84.41,84.71,17898.0,74.8728,75.1655,74.8728,75.1389,17898.0
2017-12-06 10:50:00,84.7,84.7,84.5,84.5,29537.0,75.13,75.13,74.9526,74.9526,29537.0
2017-12-06 11:00:00,84.5,84.54,84.21,84.4,93282.0,74.9526,74.9881,74.6954,74.8639,93282.0
2017-12-06 11:10:00,84.39,84.51,84.36,84.42,22176.0,74.855,74.9615,74.8284,74.8816,22176.0
2017-12-06 11:20:00,84.4,84.52,84.39,84.49,28351.0,74.8639,74.9703,74.855,74.9437,28351.0
2017-12-06 11:30:00,84.49,84.55,84.4,84.45,18469.0,74.9437,74.997,74.8639,74.9083,18469.0
2017-12-06 11:40:00,84.44,84.5,84.37,84.37,18774.0,74.8994,74.9526,74.8373,74.8373,18774.0
2017-12-06 11:50:00,84.37,84.41,84.34,84.4,19149.0,74.8373,74.8728,74.8107,74.8639,19149.0
2017-12-06 12:00:00,84.38,84.4,84.3,84.35,14156.0,74.8462,74.8639,74.7752,74.8196,14156.0
2017-12-06 12:10:00,84.37,84.41,84.17,84.17,12353.0,74.8373,74.8728,74.6599,74.6599,12353.0
2017-12-06 12:20:00,84.17,84.27,84.14,84.27,9767.0,74.6599,74.7486,74.6333,74.7486,9767.0
2017-12-06 12:30:00,84.28,84.35,84.28,84.28,10441.0,74.7575,74.8196,74.7575,74.7575,10441.0
2017-12-06 12:40:00,84.3,84.38,84.3,84.34,7644.0,74.7752,74.8462,74.7752,74.8107,7644.0
2017-12-06 12:50:00,84.36,84.4,84.31,84.37,8071.0,74.8284,74.8639,74.7841,74.8373,8071.0
2017-12-06 13:00:00,84.35,84.39,84.33,84.37,7823.0,74.8196,74.855,74.8018,74.8373,7823.0
2017-12-06 13:10:00,84.35,84.45,84.35,84.39,9301.0,74.8196,74.9083,74.8196,74.855,9301.0
2017-12-06 13:20:00,84.37,84.4,84.35,84.4,7071.0,74.8373,74.8639,74.8196,74.8639,7071.0
2017-12-06 13:30:00,84.41,84.41,84.25,84.28,14917.0,74.8728,74.8728,74.7309,74.7575,14917.0
2017-12-06 13:40:00,84.28,84.3,84.18,84.24,13298.0,74.7575,74.7752,74.6688,74.722,13298.0
2017-12-06 13:50:00,84.27,84.36,84.22,84.32,14524.0,74.7486,74.8284,74.7042,74.7929,14524.0
2017-12-06 14:00:00,84.34,84.38,84.31,84.36,20227.0,74.8107,74.8462,74.7841,74.8284,20227.0
2017-12-06 14:10:00,84.34,84.38,84.31,84.36,26529.0,74.8107,74.8462,74.7841,74.8284,26529.0
2017-12-06 14:20:00,84.38,84.38,84.33,84.34,32393.0,74.8462,74.8462,74.8018,74.8107,32393.0
2017-12-06 14:30:00,84.37,84.46,84.33,84.44,35455.0,74.8373,74.9171,74.8018,74.8994,35455.0
2017-12-06 14:40:00,84.41,84.45,84.34,84.44,20242.0,74.8728,74.9083,74.8107,74.8994,20242.0
2017-12-06 14:50:00,84.42,84.43,84.3,84.4,25049.0,74.8816,74.8905,74.7752,74.8639,25049.0
2017-12-06 15:00:00,84.4,84.43,84.32,84.4,19593.0,74.8639,74.8905,74.7929,74.8639,19593.0
2017-12-06 15:10:00,84.41,84.46,84.37,84.46,31417.0,74.8728,74.9171,74.8373,74.9171,31417.0
2017-12-06 15:20:00,84.46,84.56,84.46,84.51,24927.0,74.9171,75.0058,74.9171,74.9615,24927.0
2017-12-06 15:30:00,84.51,84.52,84.47,84.52,37452.0,74.9615,74.9703,74.926,74.9703,37452.0
2017-12-06 15:40:00,84.52,84.54,84.42,84.43,45430.0,74.9703,74.9881,74.8816,74.8905,45430.0
2017-12-06 15:50:00,84.42,84.42,84.32,84.38,93315.0,74.8816,74.8816,74.7929,74.8462,93315.0
2017-12-07 09:30:00,84.3,84.3,84.03,84.17,16300.0,74.7752,74.7752,74.5357,74.6599,16300.0
2017-12-07 09:40:00,84.09,84.18,83.84,83.84,15153.0,74.5889,74.6688,74.3672,74.3672,15153.0
2017-12-07 09:50:00,83.82,83.85,83.64,83.64,11295.0,74.3494,74.3761,74.1898,74.1898,11295.0
2017-12-07 10:00:00,83.61,83.95,83.61,83.86,21872.0,74.1632,74.4648,74.1632,74.3849,21872.0
2017-12-07 10:10:00,83.81,83.95,83.78,83.78,14357.0,74.3406,74.4648,74.314,74.314,14357.0
2017-12-07 10:20:00,83.78,83.84,83.75,83.81,6829.0,74.314,74.3672,74.2873,74.3406,6829.0
2017-12-07 10:30:00,83.84,83.88,83.8,83.85,6338.0,74.3672,74.4027,74.3317,74.3761,6338.0
2017-12-07 10:40:00,83.88,83.89,83.82,83.84,9732.0,74.4027,74.4115,74.3494,74.3672,9732.0
2017-12-07 10:50:00,83.85,83.86,83.72,83.81,13795.0,74.3761,74.3849,74.2607,74.3406,13795.0
2017-12-07 11:00:00,83.83,83.83,83.62,83.64,9604.0,74.3583,74.3583,74.172,74.1898,9604.0
2017-12-07 11:10:00,83.64,83.68,83.59,83.64,7867.0,74.1898,74.2253,74.1454,74.1898,7867.0
2017-12-07 11:20:00,83.62,83.67,83.62,83.65,10533.0,74.172,74.2164,74.172,74.1986,10533.0
2017-12-07 11:30:00,83.68,83.89,83.68,83.89,14979.0,74.2253,74.4115,74.2253,74.4115,14979.0
2017-12-07 11:40:00,83.88,84.0,83.88,83.96,8874.0,74.4027,74.5091,74.4027,74.4736,8874.0
2017-12-07 11:50:00,83.97,84.0,83.91,83.98,8083.0,74.4825,74.5091,74.4293,74.4914,8083.0
2017-12-07 12:00:00,83.98,84.05,83.97,84.02,8866.0,74.4914,74.5535,74.4825,74.5268,8866.0
2017-12-07 12:10:00,84.03,84.08,84.01,84.03,6762.0,74.5357,74.5801,74.518,74.5357,6762.0
2017-12-07 12:20:00,84.06,84.11,84.06,84.08,3550.0,74.5623,74.6067,74.5623,74.5801,3550.0
2017-12-07 12:30:00,84.08,84.11,84.03,84.1,7917.0,74.5801,74.6067,74.5357,74.5978,7917.0
2017-12-07 12:40:00,84.1,84.14,84.09,84.09,6334.0,74.5978,74.6333,74.5889,74.5889,6334.0
2017-12-07 12:50:00,84.09,84.15,84.07,84.15,5789.0,74.5889,74.6422,74.5712,74.6422,5789.0
2017-12-07 13:00:00,84.16,84.22,84.13,84.15,8008.0,74.651,74.7042,74.6244,74.6422,8008.0
2017-12-07 13:10:00,84.15,84.16,84.07,84.07,2828.0,74.6422,74.651,74.5712,74.5712,2828.0
2017-12-07 13:20:00,84.07,84.07,83.98,84.03,11272.0,74.5712,74.5712,74.4914,74.5357,11272.0
2017-12-07 13:30:00,84.01,84.05,84.0,84.03,10946.0,74.518,74.5535,74.5091,74.5357,10946.0
2017-12-07 13:40:00,84.04,84.04,83.93,83.95,6656.0,74.5446,74.5446,74.447,74.4648,6656.0
2017-12-07 13:50:00,83.96,83.96,83.89,83.89,16480.0,74.4736,74.4736,74.4115,74.4115,16480.0
2017-12-07 14:00:00,83.88,84.02,83.81,83.98,18868.0,74.4027,74.5268,74.3406,74.4914,18868.0
2017-12-07 14:10:00,83.97,83.97,83.87,83.92,14536.0,74.4825,74.4825,74.3938,74.4381,14536.0
2017-12-07 14:20:00,83.9,84.0,83.88,83.89,10441.0,74.4204,74.5091,74.4027,74.4115,10441.0
2017-12-07 14:30:00,83.86,83.86,83.77,83.77,9039.0,74.3849,74.3849,74.3051,74.3051,9039.0
2017-12-07 14:40:00,83.75,83.77,83.71,83.72,7793.0,74.2873,74.3051,74.2519,74.2607,7793.0
2017-12-07 14:50:00,83.73,83.87,83.73,83.83,10178.0,74.2696,74.3938,74.2696,74.3583,10178.0
2017-12-07 15:00:00,83.86,83.87,83.76,83.76,10255.0,74.3849,74.3938,74.2962,74.2962,10255.0
2017-12-07 15:10:00,83.77,83.79,83.73,83.77,18985.0,74.3051,74.3228,74.2696,74.3051,18985.0
2017-12-07 15:20:00,83.78,83.89,83.75,83.82,18943.0,74.314,74.4115,74.2873,74.3494,18943.0
2017-12-07 15:30:00,83.83,83.84,83.76,83.81,26065.0,74.3583,74.3672,74.2962,74.3406,26065.0
2017-12-07 15:40:00,83.81,83.82,83.64,83.64,53022.0,74.3406,74.3494,74.1898,74.1898,53022.0
2017-12-07 15:50:00,83.62,83.73,83.61,83.73,118562.0,74.172,74.2696,74.1632,74.2696,118562.0
2017-12-08 09:30:00,84.02,84.05,83.78,83.83,21172.0,74.5268,74.5535,74.314,74.3583,21172.0
2017-12-08 09:40:00,83.83,83.91,83.74,83.78,12583.0,74.3583,74.4293,74.2785,74.314,12583.0
2017-12-08 09:50:00,83.78,83.89,83.72,83.77,12076.0,74.314,74.4115,74.2607,74.3051,12076.0
2017-12-08 10:00:00,83.73,83.8,83.71,83.77,13955.0,74.2696,74.3317,74.2519,74.3051,13955.0
2017-12-08 10:10:00,83.75,83.81,83.69,83.8,12769.0,74.2873,74.3406,74.2341,74.3317,12769.0
2017-12-08 10:20:00,83.82,83.86,83.79,83.8,11768.0,74.3494,74.3849,74.3228,74.3317,11768.0
2017-12-08 10:30:00,83.79,83.87,83.79,83.87,9869.0,74.3228,74.3938,74.3228,74.3938,9869.0
2017-12-08 10:40:00,83.87,83.92,83.85,83.9,11602.0,74.3938,74.4381,74.3761,74.4204,11602.0
2017-12-08 10:50:00,83.9,83.9,83.84,83.9,10582.0,74.4204,74.4204,74.3672,74.4204,10582.0
2017-12-08 11:00:00,83.9,83.94,83.85,83.86,8547.0,74.4204,74.4559,74.3761,74.3849,8547.0
2017-12-08 11:10:00,83.87,83.89,83.84,83.87,5028.0,74.3938,74.4115,74.3672,74.3938,5028.0
2017-12-08 11:20:00,83.87,83.9,83.82,83.84,9145.0,74.3938,74.4204,74.3494,74.3672,9145.0
2017-12-08 11:30:00,83.85,83.95,83.81,83.95,9378.0,74.3761,74.4648,74.3406,74.4648,9378.0
2017-12-08 11:40:00,83.97,83.98,83.95,83.98,7832.0,74.4825,74.4914,74.4648,74.4914,7832.0
2017-12-08 11:50:00,83.99,84.04,83.95,83.97,11830.0,74.5002,74.5446,74.4648,74.4825,11830.0
2017-12-08 12:00:00,83.97,84.02,83.96,84.0,4952.0,74.4825,74.5268,74.4736,74.5091,4952.0
2017-12-08 12:10:00,84.01,84.03,84.01,84.02,3500.0,74.518,74.5357,74.518,74.5268,3500.0
2017-12-08 12:20:00,84.01,84.05,83.99,84.04,5376.0,74.518,74.5535,74.5002,74.5446,5376.0
2017-12-08 12:30:00,84.04,84.18,84.04,84.14,6870.0,74.5446,74.6688,74.5446,74.6333,6870.0
2017-12-08 12:40:00,84.15,84.15,84.1,84.12,3262.0,74.6422,74.6422,74.5978,74.6155,3262.0
2017-12-08 12:50:00,84.12,84.14,84.06,84.09,8440.0,74.6155,74.6333,74.5623,74.5889,8440.0
2017-12-08 13:00:00,84.09,84.15,84.08,84.14,6506.0,74.5889,74.6422,74.5801,74.6333,6506.0
2017-12-08 13:10:00,84.14,84.21,84.13,84.19,4951.0,74.6333,74.6954,74.6244,74.6776,4951.0
2017-12-08 13:20:00,84.2,84.21,84.15,84.17,9677.0,74.6865,74.6954,74.6422,74.6599,9677.0
2017-12-08 13:30:00,84.17,84.18,84.12,84.14,6281.0,74.6599,74.6688,74.6155,74.6333,6281.0
2017-12-08 13:40:00,84.12,84.14,84.11,84.11,4598.0,74.6155,74.6333,74.6067,74.6067,4598.0
2017-12-08 13:50:00,84.11,84.15,84.1,84.15,7554.0,74.6067,74.6422,74.5978,74.6422,7554.0
2017-12-08 14:00:00,84.13,84.15,84.11,84.11,9998.0,74.6244,74.6422,74.6067,74.6067,9998.0
2017-12-08 14:10:00,84.12,84.18,84.07,84.17,14931.0,74.6155,74.6688,74.5712,74.6599,14931.0
2017-12-08 14:20:00,84.17,84.17,84.13,84.14,6763.0,74.6599,74.6599,74.6244,74.6333,6763.0
2017-12-08 14:30:00,84.15,84.15,84.1,84.13,7288.0,74.6422,74.6422,74.5978,74.6244,7288.0
2017-12-08 14:40:00,84.13,84.13,84.06,84.06,8813.0,74.6244,74.6244,74.5623,74.5623,8813.0
2017-12-08 14:50:00,84.07,84.13,84.03,84.04,14691.0,74.5712,74.6244,74.5357,74.5446,14691.0
2017-12-08 15:00:00,84.06,84.11,84.03,84.04,18010.0,74.5623,74.6067,74.5357,74.5446,18010.0
2017-12-08 15:10:00,84.04,84.05,83.97,83.98,13716.0,74.5446,74.5535,74.4825,74.4914,13716.0
2017-12-08 15:20:00,83.98,84.07,83.97,84.06,17891.0,74.4914,74.5712,74.4825,74.5623,17891.0
2017-12-08 15:30:00,84.06,84.06,84.0,84.0,24402.0,74.5623,74.5623,74.5091,74.5091,24402.0
2017-12-08 15:40:00,84.0,84.06,83.98,84.0,33479.0,74.5091,74.5623,74.4914,74.5091,33479.0
2017-12-08 15:50:00,84.02,84.14,84.02,84.14,78642.0,74.5268,74.6333,74.5268,74.6333,78642.0
2017-12-11 09:30:00,84.32,84.41,84.03,84.03,21762.0,74.7929,74.8728,74.5357,74.5357,21762.0
2017-12-11 09:40:00,84.07,84.08,83.86,83.9,12431.0,74.5712,74.5801,74.3849,74.4204,12431.0
2017-12-11 09:50:00,83.95,84.19,83.9,84.19,13153.0,74.4648,74.6776,74.4204,74.6776,13153.0
2017-12-11 10:00:00,84.19,84.26,84.05,84.11,17009.0,74.6776,74.7397,74.5535,74.6067,17009.0
2017-12-11 10:10:00,84.13,84.13,84.03,84.06,6039.0,74.6244,74.6244,74.5357,74.5623,6039.0
2017-12-11 10:20:00,84.06,84.07,83.98,83.98,7915.0,74.5623,74.5712,74.4914,74.4914,7915.0
2017-12-11 10:30:00,83.98,83.98,83.69,83.71,13258.0,74.4914,74.4914,74.2341,74.2519,13258.0
2017-12-11 10:40:00,83.76,83.77,83.7,83.7,10620.0,74.2962,74.3051,74.243,74.243,10620.0
2017-12-11 10:50:00,83.72,83.84,83.66,83.7,9991.0,74.2607,74.3672,74.2075,74.243,9991.0
2017-12-11 11:00:00,83.7,83.76,83.66,83.69,9631.0,74.243,74.2962,74.2075,74.2341,9631.0
2017-12-11 11:10:00,83.7,83.78,83.7,83.75,4647.0,74.243,74.314,74.243,74.2873,4647.0
2017-12-11 11:20:00,83.75,83.76,83.71,83.76,6889.0,74.2873,74.2962,74.2519,74.2962,6889.0
2017-12-11 11:30:00,83.76,83.84,83.72,83.83,10385.0,74.2962,74.3672,74.2607,74.3583,10385.0
2017-12-11 11:40:00,83.83,83.86,83.8,83.8,8037.0,74.3583,74.3849,74.3317,74.3317,8037.0
2017-12-11 11:50:00,83.8,83.87,83.76,83.81,6901.0,74.3317,74.3938,74.2962,74.3406,6901.0
2017-12-11 12:00:00,83.8,83.83,83.8,83.81,7238.0,74.3317,74.3583,74.3317,74.3406,7238.0
2017-12-11 12:10:00,83.82,83.88,83.82,83.87,11146.0,74.3494,74.4027,74.3494,74.3938,11146.0
2017-12-11 12:20:00,83.85,83.88,83.84,83.85,6906.0,74.3761,74.4027,74.3672,74.3761,6906.0
2017-12-11 12:30:00,83.85,83.85,83.78,83.79,7218.0,74.3761,74.3761,74.314,74.3228,7218.0
2017-12-11 12:40:00,83.8,83.81,83.66,83.68,11217.0,74.3317,74.3406,74.2075,74.2253,11217.0
2017-12-11 12:50:00,83.66,83.74,83.62,83.73,20164.0,74.2075,74.2785,74.172,74.2696,20164.0
2017-12-11 13:00:00,83.73,83.77,83.68,83.77,11839.0,74.2696,74.3051,74.2253,74.3051,11839.0
2017-12-11 13:10:00,83.77,83.77,83.74,83.76,8857.0,74.3051,74.3051,74.2785,74.2962,8857.0
2017-12-11 13:20:00,83.76,83.76,83.68,83.69,6950.0,74.2962,74.2962,74.2253,74.2341,6950.0
2017-12-11 13:30:00,83.69,83.7,83.66,83.66,11757.0,74.2341,74.243,74.2075,74.2075,11757.0
2017-12-11 13:40:00,83.65,83.75,83.64,83.72,8242.0,74.1986,74.2873,74.1898,74.2607,8242.0
2017-12-11 13:50:00,83.71,83.91,83.71,83.91,29462.0,74.2519,74.4293,74.2519,74.4293,29462.0
2017-12-11 14:00:00,83.9,83.96,83.89,83.94,17840.0,74.4204,74.4736,74.4115,74.4559,17840.0
2017-12-11 14:10:00,83.94,83.94,83.79,83.8,16797.0,74.4559,74.4559,74.3228,74.3317,16797.0
2017-12-11 14:20:00,83.8,83.9,83.8,83.88,11503.0,74.3317,74.4204,74.3317,74.4027,11503.0
2017-12-11 14:30:00,83.88,83.89,83.86,83.88,7760.0,74.4027,74.4115,74.3849,74.4027,7760.0
2017-12-11 14:40:00,83.86,83.91,83.85,83.9,13646.0,74.3849,74.4293,74.3761,74.4204,13646.0
2017-12-11 14:50:00,83.89,83.96,83.89,83.9,25266.0,74.4115,74.4736,74.4115,74.4204,25266.0
2017-12-11 15:00:00,83.9,83.92,83.85,83.87,16784.0,74.4204,74.4381,74.3761,74.3938,16784.0
2017-12-11 15:10:00,83.86,83.9,83.85,83.86,14732.0,74.3849,74.4204,74.3761,74.3849,14732.0
2017-12-11 15:20:00,83.86,83.86,83.73,83.75,18046.0,74.3849,74.3849,74.2696,74.2873,18046.0
2017-12-11 15:30:00,83.74,83.83,83.69,83.83,39959.0,74.2785,74.3583,74.2341,74.3583,39959.0
2017-12-11 15:40:00,83.83,83.86,83.77,83.85,43649.0,74.3583,74.3849,74.3051,74.3761,43649.0
2017-12-11 15:50:00,83.85,83.93,83.81,83.92,139914.0,74.3761,74.447,74.3406,74.4381,139914.0
2017-12-12 09:30:00,83.95,84.16,83.63,83.89,27121.0,74.4648,74.651,74.1809,74.4115,27121.0
2017-12-12 09:40:00,83.9,84.21,83.88,84.17,16828.0,74.4204,74.6954,74.4027,74.6599,16828.0
2017-12-12 09:50:00,84.14,84.14,83.93,84.02,15022.0,74.6333,74.6333,74.447,74.5268,15022.0
2017-12-12 10:00:00,83.99,84.09,83.98,84.01,13560.0,74.5002,74.5889,74.4914,74.518,13560.0
2017-12-12 10:10:00,84.03,84.13,83.98,84.13,8564.0,74.5357,74.6244,74.4914,74.6244,8564.0
2017-12-12 10:20:00,84.15,84.2,84.11,84.15,11759.0,74.6422,74.6865,74.6067,74.6422,11759.0
2017-12-12 10:30:00,84.17,84.18,84.05,84.1,19397.0,74.6599,74.6688,74.5535,74.5978,19397.0
2017-12-12 10:40:00,84.11,84.19,84.07,84.08,29133.0,74.6067,74.6776,74.5712,74.5801,29133.0
2017-12-12 10:50:00,84.09,84.13,84.04,84.05,19565.0,74.5889,74.6244,74.5446,74.5535,19565.0
2017-12-12 11:00:00,84.08,84.16,84.07,84.15,11950.0,74.5801,74.651,74.5712,74.6422,11950.0
2017-12-12 11:10:00,84.15,84.28,84.15,84.22,24065.0,74.6422,74.7575,74.6422,74.7042,24065.0
2017-12-12 11:20:00,84.21,84.31,84.19,84.31,33992.0,74.6954,74.7841,74.6776,74.7841,33992.0
2017-12-12 11:30:00,84.32,84.48,84.32,84.43,24862.0,74.7929,74.9349,74.7929,74.8905,24862.0
2017-12-12 11:40:00,84.44,84.59,84.43,84.51,43925.0,74.8994,75.0324,74.8905,74.9615,43925.0
2017-12-12 11:50:00,84.5,84.57,84.48,84.54,11922.0,74.9526,75.0147,74.9349,74.9881,11922.0
2017-12-12 12:00:00,84.55,84.55,84.44,84.48,13249.0,74.997,74.997,74.8994,74.9349,13249.0
2017-12-12 12:10:00,84.49,84.55,84.47,84.47,12112.0,74.9437,74.997,74.926,74.926,12112.0
2017-12-12 12:20:00,84.47,84.49,84.43,84.43,11738.0,74.926,74.9437,74.8905,74.8905,11738.0
2017-12-12 12:30:00,84.41,84.5,84.41,84.5,8994.0,74.8728,74.9526,74.8728,74.9526,8994.0
2017-12-12 12:40:00,84.5,84.52,84.46,84.49,10395.0,74.9526,74.9703,74.9171,74.9437,10395.0
2017-12-12 12:50:00,84.49,84.6,84.49,84.6,7692.0,74.9437,75.0413,74.9437,75.0413,7692.0
2017-12-12 13:00:00,84.6,84.61,84.53,84.53,9483.0,75.0413,75.0502,74.9792,74.9792,9483.0
2017-12-12 13:10:00,84.5,84.59,84.49,84.53,8418.0,74.9526,75.0324,74.9437,74.9792,8418.0
2017-12-12 13:20:00,84.53,84.55,84.49,84.54,12895.0,74.9792,74.997,74.9437,74.9881,12895.0
2017-12-12 13:30:00,84.54,84.63,84.51,84.61,11189.0,74.9881,75.0679,74.9615,75.0502,11189.0
2017-12-12 13:40:00,84.61,84.66,84.56,84.57,10568.0,75.0502,75.0945,75.0058,75.0147,10568.0
2017-12-12 13:50:00,84.57,84.59,84.53,84.53,18425.0,75.0147,75.0324,74.9792,74.9792,18425.0
2017-12-12 14:00:00,84.53,84.56,84.48,84.55,17515.0,74.9792,75.0058,74.9349,74.997,17515.0
2017-12-12 14:10:00,84.57,84.62,84.54,84.61,17221.0,75.0147,75.0591,74.9881,75.0502,17221.0
2017-12-12 14:20:00,84.59,84.62,84.57,84.6,34162.0,75.0324,75.0591,75.0147,75.0413,34162.0
2017-12-12 14:30:00,84.59,84.6,84.55,84.55,13372.0,75.0324,75.0413,74.997,74.997,13372.0
2017-12-12 14:40:00,84.55,84.58,84.52,84.53,16486.0,74.997,75.0236,74.9703,74.9792,16486.0
2017-12-12 14:50:00,84.53,84.57,84.41,84.42,23210.0,74.9792,75.0147,74.8728,74.8816,23210.0
2017-12-12 15:00:00,84.44,84.57,84.21,84.57,297133.0,74.8994,75.0147,74.6954,75.0147,297133.0
2017-12-12 15:10:00,84.55,84.62,84.5,84.61,95037.0,74.997,75.0591,74.9526,75.0502,95037.0
2017-12-12 15:20:00,84.61,84.66,84.58,84.62,35980.0,75.0502,75.0945,75.0236,75.0591,35980.0
2017-12-12 15:30:00,84.63,84.63,84.48,84.54,50952.0,75.0679,75.0679,74.9349,74.9881,50952.0
2017-12-12 15:40:00,84.54,84.55,84.46,84.52,45460.0,74.9881,74.997,74.9171,74.9703,45460.0
2017-12-12 15:50:00,84.51,84.67,84.48,84.66,219290.0,74.9615,75.1034,74.9349,75.0945,219290.0
2017-12-13 09:30:00,84.52,84.68,83.94,84.17,105521.0,74.9703,75.1123,74.4559,74.6599,105521.0
2017-12-13 09:40:00,84.22,84.3,84.13,84.2,29666.0,74.7042,74.7752,74.6244,74.6865,29666.0
2017-12-13 09:50:00,84.2,84.34,84.18,84.28,29486.0,74.6865,74.8107,74.6688,74.7575,29486.0
2017-12-13 10:00:00,84.31,84.54,84.31,84.54,26995.0,74.7841,74.9881,74.7841,74.9881,26995.0
2017-12-13 10:10:00,84.55,84.55,84.43,84.48,28809.0,74.997,74.997,74.8905,74.9349,28809.0
2017-12-13 10:20:00,84.48,84.5,84.32,84.41,22477.0,74.9349,74.9526,74.7929,74.8728,22477.0
2017-12-13 10:30:00,84.42,84.51,84.4,84.45,25017.0,74.8816,74.9615,74.8639,74.9083,25017.0
2017-12-13 10:40:00,84.45,84.45,84.07,84.08,93244.0,74.9083,74.9083,74.5712,74.5801,93244.0
2017-12-13 10:50:00,84.09,84.32,84.09,84.25,51971.0,74.5889,74.7929,74.5889,74.7309,51971.0
2017-12-13 11:00:00,84.23,84.35,84.22,84.32,30229.0,74.7131,74.8196,74.7042,74.7929,30229.0
2017-12-13 11:10:00,84.3,84.33,84.27,84.3,20895.0,74.7752,74.8018,74.7486,74.7752,20895.0
2017-12-13 11:20:00,84.28,84.35,84.28,84.32,25818.0,74.7575,74.8196,74.7575,74.7929,25818.0
2017-12-13 11:30:00,84.32,84.32,83.98,84.12,45444.0,74.7929,74.7929,74.4914,74.6155,45444.0
2017-12-13 11:40:00,84.12,84.15,83.81,83.94,61514.0,74.6155,74.6422,74.3406,74.4559,61514.0
2017-12-13 11:50:00,83.92,83.93,83.7,83.76,84412.0,74.4381,74.447,74.243,74.2962,84412.0
2017-12-13 12:00:00,83.76,83.79,83.55,83.64,142533.0,74.2962,74.3228,74.1099,74.1898,142533.0
2017-12-13 12:10:00,83.62,83.72,83.54,83.7,52026.0,74.172,74.2607,74.1011,74.243,52026.0
2017-12-13 12:20:00,83.68,83.7,83.62,83.69,17802.0,74.2253,74.243,74.172,74.2341,17802.0
2017-12-13 12:30:00,83.69,83.76,83.67,83.74,22381.0,74.2341,74.2962,74.2164,74.2785,22381.0
2017-12-13 12:40:00,83.74,83.74,83.59,83.6,27548.0,74.2785,74.2785,74.1454,74.1543,27548.0
2017-12-13 12:50:00,83.59,83.6,83.48,83.5,22505.0,74.1454,74.1543,74.0479,74.0656,22505.0
2017-12-13 13:00:00,83.52,83.6,83.52,83.59,9322.0,74.0833,74.1543,74.0833,74.1454,9322.0
2017-12-13 13:10:00,83.58,83.59,83.49,83.49,16619.0,74.1366,74.1454,74.0567,74.0567,16619.0
2017-12-13 13:20:00,83.53,83.6,83.49,83.52,20232.0,74.0922,74.1543,74.0567,74.0833,20232.0
2017-12-13 13:30:00,83.51,83.54,83.36,83.36,70677.0,74.0745,74.1011,73.9414,73.9414,70677.0
2017-12-13 13:40:00,83.33,83.36,83.24,83.27,61956.0,73.9148,73.9414,73.835,73.8616,61956.0
2017-12-13 13:50:00,83.27,83.38,83.22,83.27,24559.0,73.8616,73.9592,73.8172,73.8616,24559.0
2017-12-13 14:00:00,83.29,83.66,83.25,83.65,96891.0,73.8793,74.2075,73.8438,74.1986,96891.0
2017-12-13 14:10:00,83.65,83.65,83.43,83.5,47438.0,74.1986,74.1986,74.0035,74.0656,47438.0
2017-12-13 14:20:00,83.51,83.63,83.5,83.6,35884.0,74.0745,74.1809,74.0656,74.1543,35884.0
2017-12-13 14:30:00,83.6,83.67,83.58,83.61,37237.0,74.1543,74.2164,74.1366,74.1632,37237.0
2017-12-13 14:40:00,83.61,83.63,83.56,83.61,35026.0,74.1632,74.1809,74.1188,74.1632,35026.0
2017-12-13 14:50:00,83.6,83.62,83.55,83.61,28573.0,74.1543,74.172,74.1099,74.1632,28573.0
2017-12-13 15:00:00,83.61,83.67,83.58,83.61,35076.0,74.1632,74.2164,74.1366,74.1632,35076.0
2017-12-13 15:10:00,83.61,83.61,83.44,83.52,93443.0,74.1632,74.1632,74.0124,74.0833,93443.0
2017-12-13 15:20:00,83.51,83.58,83.39,83.43,49809.0,74.0745,74.1366,73.968,74.0035,49809.0
2017-12-13 15:30:00,83.42,83.53,83.35,83.37,65017.0,73.9946,74.0922,73.9325,73.9503,65017.0
2017-12-13 15:40:00,83.35,83.35,83.23,83.25,94872.0,73.9325,73.9325,73.8261,73.8438,94872.0
2017-12-13 15:50:00,83.24,83.44,83.08,83.41,306299.0,73.835,74.0124,73.6931,73.9858,306299.0
2017-12-14 09:30:00,83.26,83.63,82.71,82.85,102152.0,73.8527,74.1809,73.3649,73.489,102152.0
2017-12-14 09:40:00,82.84,83.05,82.83,83.05,27593.0,73.4802,73.6664,73.4713,73.6664,27593.0
2017-12-14 09:50:00,83.06,83.35,83.04,83.35,17960.0,73.6753,73.9325,73.6576,73.9325,17960.0
2017-12-14 10:00:00,83.36,83.44,83.3,83.33,31188.0,73.9414,74.0124,73.8882,73.9148,31188.0
2017-12-14 10:10:00,83.32,83.53,83.07,83.45,50305.0,73.9059,74.0922,73.6842,74.0212,50305.0
2017-12-14 10:20:00,83.44,83.44,83.16,83.16,12891.0,74.0124,74.0124,73.764,73.764,12891.0
2017-12-14 10:30:00,83.16,83.26,83.06,83.2,25346.0,73.764,73.8527,73.6753,73.7995,25346.0
2017-12-14 10:40:00,83.2,83.35,83.19,83.26,27261.0,73.7995,73.9325,73.7906,73.8527,27261.0
2017-12-14 10:50:00,83.26,83.26,83.15,83.22,22283.0,73.8527,73.8527,73.7551,73.8172,22283.0
2017-12-14 11:00:00,83.24,83.26,83.18,83.2,20397.0,73.835,73.8527,73.7818,73.7995,20397.0
2017-12-14 11:10:00,83.2,83.27,83.16,83.18,14529.0,73.7995,73.8616,73.764,73.7818,14529.0
2017-12-14 11:20:00,83.16,83.17,83.0,83.06,50340.0,73.764,73.7729,73.6221,73.6753,50340.0
2017-12-14 11:30:00,83.06,83.09,82.94,82.96,27168.0,73.6753,73.7019,73.5689,73.5866,27168.0
2017-12-14 11:40:00,82.95,82.97,82.81,82.9,25268.0,73.5777,73.5955,73.4536,73.5334,25268.0
2017-12-14 11:50:00,82.9,82.96,82.83,82.87,114017.0,73.5334,73.5866,73.4713,73.5068,114017.0
2017-12-14 12:00:00,82.88,83.12,82.85,82.88,92766.0,73.5156,73.7285,73.489,73.5156,92766.0
2017-12-14 12:10:00,82.87,82.94,82.78,82.9,19882.0,73.5068,73.5689,73.4269,73.5334,19882.0
2017-12-14 12:20:00,82.88,82.93,82.74,82.74,14233.0,73.5156,73.56,73.3915,73.3915,14233.0
2017-12-14 12:30:00,82.79,82.91,82.76,82.9,14541.0,73.4358,73.5423,73.4092,73.5334,14541.0
2017-12-14 12:40:00,82.91,82.98,82.89,82.93,31923.0,73.5423,73.6043,73.5245,73.56,31923.0
2017-12-14 12:50:00,82.96,83.01,82.88,82.93,28869.0,73.5866,73.631,73.5156,73.56,28869.0
2017-12-14 13:00:00,82.91,82.97,82.88,82.95,26546.0,73.5423,73.5955,73.5156,73.5777,26546.0
2017-12-14 13:10:00,82.94,83.15,82.94,83.13,33162.0,73.5689,73.7551,73.5689,73.7374,33162.0
2017-12-14 13:20:00,83.13,83.24,83.12,83.16,101500.0,73.7374,73.835,73.7285,73.764,101500.0
2017-12-14 13:30:00,83.17,83.27,83.17,83.27,38852.0,73.7729,73.8616,73.7729,73.8616,38852.0
2017-12-14 13:40:00,83.27,83.39,83.27,83.32,18232.0,73.8616,73.968,73.8616,73.9059,18232.0
2017-12-14 13:50:00,83.32,83.34,83.22,83.33,21259.0,73.9059,73.9237,73.8172,73.9148,21259.0
2017-12-14 14:00:00,83.31,83.35,83.24,83.3,20387.0,73.8971,73.9325,73.835,73.8882,20387.0
2017-12-14 14:10:00,83.3,83.38,83.23,83.27,27695.0,73.8882,73.9592,73.8261,73.8616,27695.0
2017-12-14 14:20:00,83.23,83.28,83.05,83.07,35230.0,73.8261,73.8705,73.6664,73.6842,35230.0
2017-12-14 14:30:00,83.07,83.15,82.88,82.88,471106.0,73.6842,73.7551,73.5156,73.5156,471106.0
2017-12-14 14:40:00,82.88,82.96,82.83,82.93,37171.0,73.5156,73.5866,73.4713,73.56,37171.0
2017-12-14 14:50:00,82.93,83.17,82.93,83.13,37654.0,73.56,73.7729,73.56,73.7374,37654.0
2017-12-14 15:00:00,83.15,83.31,83.12,83.31,37012.0,73.7551,73.8971,73.7285,73.8971,37012.0
2017-12-14 15:10:00,83.3,83.33,83.23,83.27,51860.0,73.8882,73.9148,73.8261,73.8616,51860.0
2017-12-14 15:20:00,83.26,83.28,83.24,83.27,29422.0,73.8527,73.8705,73.835,73.8616,29422.0
2017-12-14 15:30:00,83.27,83.38,83.26,83.33,44774.0,73.8616,73.9592,73.8527,73.9148,44774.0
2017-12-14 15:40:00,83.34,83.35,83.24,83.26,84641.0,73.9237,73.9325,73.835,73.8527,84641.0
2017-12-14 15:50:00,83.25,83.26,83.01,83.04,219393.0,73.8438,73.8527,73.631,73.6576,219393.0
2017-12-15 09:30:00,83.39,83.91,83.16,83.91,534810.0,73.968,74.4293,73.764,74.4293,534810.0
2017-12-15 09:40:00,83.91,83.91,83.52,83.83,41294.0,74.4293,74.4293,74.0833,74.3583,41294.0
2017-12-15 09:50:00,83.82,83.99,83.7,83.78,21946.0,74.3494,74.5002,74.243,74.314,21946.0
2017-12-15 10:00:00,83.75,83.75,83.5,83.75,35299.0,74.2873,74.2873,74.0656,74.2873,35299.0
2017-12-15 10:10:00,83.76,84.12,83.7,84.05,32219.0,74.2962,74.6155,74.243,74.5535,32219.0
2017-12-15 10:20:00,84.05,84.18,84.0,84.14,25754.0,74.5535,74.6688,74.5091,74.6333,25754.0
2017-12-15 10:30:00,84.1,84.1,83.8,83.84,26576.0,74.5978,74.5978,74.3317,74.3672,26576.0
2017-12-15 10:40:00,83.85,83.93,83.71,83.71,22353.0,74.3761,74.447,74.2519,74.2519,22353.0
2017-12-15 10:50:00,83.72,83.79,83.6,83.79,27864.0,74.2607,74.3228,74.1543,74.3228,27864.0
2017-12-15 11:00:00,83.79,83.81,83.63,83.68,25644.0,74.3228,74.3406,74.1809,74.2253,25644.0
2017-12-15 11:10:00,83.66,83.89,83.63,83.86,21056.0,74.2075,74.4115,74.1809,74.3849,21056.0
2017-12-15 11:20:00,83.87,83.91,83.7,83.89,29498.0,74.3938,74.4293,74.243,74.4115,29498.0
2017-12-15 11:30:00,83.88,83.99,83.83,83.83,15580.0,74.4027,74.5002,74.3583,74.3583,15580.0
2017-12-15 11:40:00,83.83,83.83,83.64,83.64,17486.0,74.3583,74.3583,74.1898,74.1898,17486.0
2017-12-15 11:50:00,83.63,83.74,83.62,83.69,16691.0,74.1809,74.2785,74.172,74.2341,16691.0
2017-12-15 12:00:00,83.71,83.76,83.68,83.73,21802.0,74.2519,74.2962,74.2253,74.2696,21802.0
2017-12-15 12:10:00,83.7,83.72,83.6,83.64,34756.0,74.243,74.2607,74.1543,74.1898,34756.0
2017-12-15 12:20:00,83.64,83.72,83.61,83.67,18490.0,74.1898,74.2607,74.1632,74.2164,18490.0
2017-12-15 12:30:00,83.68,83.68,83.56,83.63,54245.0,74.2253,74.2253,74.1188,74.1809,54245.0
2017-12-15 12:40:00,83.63,83.66,83.47,83.56,31138.0,74.1809,74.2075,74.039,74.1188,31138.0
2017-12-15 12:50:00,83.56,83.56,83.48,83.54,12576.0,74.1188,74.1188,74.0479,74.1011,12576.0
2017-12-15 13:00:00,83.53,83.54,83.47,83.47,15907.0,74.0922,74.1011,74.039,74.039,15907.0
2017-12-15 13:10:00,83.47,83.47,83.37,83.41,18250.0,74.039,74.039,73.9503,73.9858,18250.0
2017-12-15 13:20:00,83.42,83.42,83.37,83.4,8154.0,73.9946,73.9946,73.9503,73.9769,8154.0
2017-12-15 13:30:00,83.4,83.4,83.25,83.28,27918.0,73.9769,73.9769,73.8438,73.8705,27918.0
2017-12-15 13:40:00,83.29,83.39,83.28,83.36,23984.0,73.8793,73.968,73.8705,73.9414,23984.0
2017-12-15 13:50:00,83.36,83.42,83.3,83.42,20610.0,73.9414,73.9946,73.8882,73.9946,20610.0
2017-12-15 14:00:00,83.42,83.53,83.36,83.52,31002.0,73.9946,74.0922,73.9414,74.0833,31002.0
2017-12-15 14:10:00,83.52,83.58,83.38,83.53,26890.0,74.0833,74.1366,73.9592,74.0922,26890.0
2017-12-15 14:20:00,83.5,83.61,83.42,83.44,54110.0,74.0656,74.1632,73.9946,74.0124,54110.0
2017-12-15 14:30:00,83.46,83.51,83.38,83.42,21932.0,74.0301,74.0745,73.9592,73.9946,21932.0
2017-12-15 14:40:00,83.4,83.43,83.3,83.38,36738.0,73.9769,74.0035,73.8882,73.9592,36738.0
2017-12-15 14:50:00,83.41,83.45,83.31,83.36,28559.0,73.9858,74.0212,73.8971,73.9414,28559.0
2017-12-15 15:00:00,83.37,83.48,83.37,83.46,26430.0,73.9503,74.0479,73.9503,74.0301,26430.0
2017-12-15 15:10:00,83.47,83.47,83.38,83.4,33500.0,74.039,74.039,73.9592,73.9769,33500.0
2017-12-15 15:20:00,83.39,83.48,83.31,83.42,41606.0,73.968,74.0479,73.8971,73.9946,41606.0
2017-12-15 15:30:00,83.42,83.46,83.35,83.36,61422.0,73.9946,74.0301,73.9325,73.9414,61422.0
2017-12-15 15:40:00,83.35,83.42,83.13,83.15,103586.0,73.9325,73.9946,73.7374,73.7551,103586.0
2017-12-15 15:50:00,83.15,83.21,82.95,83.09,247352.0,73.7551,73.8084,73.5777,73.7019,247352.0
2017-12-18 09:30:00,83.47,83.89,83.47,83.78,29258.0,74.039,74.4115,74.039,74.314,29258.0
2017-12-18 09:40:00,83.75,83.83,83.68,83.68,12966.0,74.2873,74.3583,74.2253,74.2253,12966.0
2017-12-18 09:50:00,83.69,83.71,83.46,83.56,18647.0,74.2341,74.2519,74.0301,74.1188,18647.0
2017-12-18 10:00:00,83.5,83.62,83.46,83.54,17385.0,74.0656,74.172,74.0301,74.1011,17385.0
2017-12-18 10:10:00,83.51,83.52,83.25,83.26,22597.0,74.0745,74.0833,73.8438,73.8527,22597.0
2017-12-18 10:20:00,83.27,83.33,83.25,83.25,16519.0,73.8616,73.9148,73.8438,73.8438,16519.0
2017-12-18 10:30:00,83.25,83.29,83.14,83.24,12804.0,73.8438,73.8793,73.7463,73.835,12804.0
2017-12-18 10:40:00,83.24,83.36,83.24,83.33,15481.0,73.835,73.9414,73.835,73.9148,15481.0
2017-12-18 10:50:00,83.32,83.34,82.98,83.0,31632.0,73.9059,73.9237,73.6043,73.6221,31632.0
2017-12-18 11:00:00,82.98,83.08,82.98,83.07,27538.0,73.6043,73.6931,73.6043,73.6842,27538.0
2017-12-18 11:10:00,83.06,83.06,82.8,82.85,14010.0,73.6753,73.6753,73.4447,73.489,14010.0
2017-12-18 11:20:00,82.86,82.9,82.75,82.75,24173.0,73.4979,73.5334,73.4003,73.4003,24173.0
2017-12-18 11:30:00,82.74,82.76,82.5,82.5,24419.0,73.3915,73.4092,73.1786,73.1786,24419.0
2017-12-18 11:40:00,82.55,82.58,82.41,82.56,24991.0,73.2229,73.2495,73.0988,73.2318,24991.0
2017-12-18 11:50:00,82.56,82.57,82.44,82.5,21215.0,73.2318,73.2407,73.1254,73.1786,21215.0
2017-12-18 12:00:00,82.48,82.48,82.41,82.46,19788.0,73.1608,73.1608,73.0988,73.1431,19788.0
2017-12-18 12:10:00,82.46,82.56,82.43,82.56,31122.0,73.1431,73.2318,73.1165,73.2318,31122.0
2017-12-18 12:20:00,82.56,82.71,82.56,82.68,22243.0,73.2318,73.3649,73.2318,73.3382,22243.0
2017-12-18 12:30:00,82.67,82.8,82.66,82.75,11309.0,73.3294,73.4447,73.3205,73.4003,11309.0
2017-12-18 12:40:00,82.76,82.78,82.65,82.67,11544.0,73.4092,73.4269,73.3116,73.3294,11544.0
2017-12-18 12:50:00,82.67,82.68,82.59,82.6,72648.0,73.3294,73.3382,73.2584,73.2673,72648.0
2017-12-18 13:00:00,82.59,82.65,82.53,82.65,87513.0,73.2584,73.3116,73.2052,73.3116,87513.0
2017-12-18 13:10:00,82.63,82.74,82.62,82.65,15865.0,73.2939,73.3915,73.285,73.3116,15865.0
2017-12-18 13:20:00,82.65,82.76,82.63,82.76,37794.0,73.3116,73.4092,73.2939,73.4092,37794.0
2017-12-18 13:30:00,82.76,82.79,82.68,82.76,28188.0,73.4092,73.4358,73.3382,73.4092,28188.0
2017-12-18 13:40:00,82.76,82.79,82.74,82.78,39287.0,73.4092,73.4358,73.3915,73.4269,39287.0
2017-12-18 13:50:00,82.79,82.82,82.73,82.73,51039.0,73.4358,73.4624,73.3826,73.3826,51039.0
2017-12-18 14:00:00,82.73,82.83,82.69,82.72,34931.0,73.3826,73.4713,73.3471,73.3737,34931.0
2017-12-18 14:10:00,82.72,82.85,82.71,82.77,36634.0,73.3737,73.489,73.3649,73.4181,36634.0
2017-12-18 14:20:00,82.76,82.8,82.74,82.78,44457.0,73.4092,73.4447,73.3915,73.4269,44457.0
2017-12-18 14:30:00,82.77,82.84,82.75,82.82,32909.0,73.4181,73.4802,73.4003,73.4624,32909.0
2017-12-18 14:40:00,82.82,82.83,82.74,82.81,29822.0,73.4624,73.4713,73.3915,73.4536,29822.0
2017-12-18 14:50:00,82.81,82.87,82.75,82.84,36570.0,73.4536,73.5068,73.4003,73.4802,36570.0
2017-12-18 15:00:00,82.83,82.87,82.8,82.85,32037.0,73.4713,73.5068,73.4447,73.489,32037.0
2017-12-18 15:10:00,82.85,82.9,82.83,82.88,71573.0,73.489,73.5334,73.4713,73.5156,71573.0
2017-12-18 15:20:00,82.88,82.88,82.8,82.8,42044.0,73.5156,73.5156,73.4447,73.4447,42044.0
2017-12-18 15:30:00,82.8,82.81,82.6,82.61,60353.0,73.4447,73.4536,73.2673,73.2762,60353.0
2017-12-18 15:40:00,82.61,82.65,82.52,82.53,85842.0,73.2762,73.3116,73.1963,73.2052,85842.0
2017-12-18 15:50:00,82.53,82.59,82.45,82.52,302100.0,73.2052,73.2584,73.1342,73.1963,302100.0
2017-12-19 09:30:00,83.12,83.41,82.79,83.38,48882.0,73.7285,73.9858,73.4358,73.9592,48882.0
2017-12-19 09:40:00,83.39,83.58,83.19,83.2,119170.0,73.968,74.1366,73.7906,73.7995,119170.0
2017-12-19 09:50:00,83.21,83.39,82.95,83.38,41201.0,73.8084,73.968,73.5777,73.9592,41201.0
2017-12-19 10:00:00,83.37,83.54,83.31,83.34,26174.0,73.9503,74.1011,73.8971,73.9237,26174.0
2017-12-19 10:10:00,83.35,83.57,83.26,83.52,41896.0,73.9325,74.1277,73.8527,74.0833,41896.0
2017-12-19 10:20:00,83.53,83.56,83.42,83.48,74374.0,74.0922,74.1188,73.9946,74.0479,74374.0
2017-12-19 10:30:00,83.45,83.48,83.29,83.31,21630.0,74.0212,74.0479,73.8793,73.8971,21630.0
2017-12-19 10:40:00,83.32,83.34,83.07,83.12,25957.0,73.9059,73.9237,73.6842,73.7285,25957.0
2017-12-19 10:50:00,83.13,83.22,83.1,83.17,18319.0,73.7374,73.8172,73.7108,73.7729,18319.0
2017-12-19 11:00:00,83.19,83.35,83.17,83.33,153046.0,73.7906,73.9325,73.7729,73.9148,153046.0
2017-12-19 11:10:00,83.33,83.37,83.12,83.13,17766.0,73.9148,73.9503,73.7285,73.7374,17766.0
2017-12-19 11:20:00,83.12,83.13,83.07,83.07,20119.0,73.7285,73.7374,73.6842,73.6842,20119.0
2017-12-19 11:30:00,83.06,83.07,82.97,82.97,12697.0,73.6753,73.6842,73.5955,73.5955,12697.0
2017-12-19 11:40:00,82.97,83.0,82.92,82.92,20563.0,73.5955,73.6221,73.5511,73.5511,20563.0
2017-12-19 11:50:00,82.92,82.95,82.86,82.87,19309.0,73.5511,73.5777,73.4979,73.5068,19309.0
2017-12-19 12:00:00,82.88,82.93,82.85,82.91,20159.0,73.5156,73.56,73.489,73.5423,20159.0
2017-12-19 12:10:00,82.91,82.91,82.82,82.82,25217.0,73.5423,73.5423,73.4624,73.4624,25217.0
2017-12-19 12:20:00,82.84,82.84,82.72,82.73,14048.0,73.4802,73.4802,73.3737,73.3826,14048.0
2017-12-19 12:30:00,82.73,82.86,82.73,82.8,26796.0,73.3826,73.4979,73.3826,73.4447,26796.0
2017-12-19 12:40:00,82.83,82.86,82.75,82.86,11512.0,73.4713,73.4979,73.4003,73.4979,11512.0
2017-12-19 12:50:00,82.86,83.05,82.85,83.02,121072.0,73.4979,73.6664,73.489,73.6398,121072.0
2017-12-19 13:00:00,83.01,83.35,82.97,83.21,44443.0,73.631,73.9325,73.5955,73.8084,44443.0
2017-12-19 13:10:00,83.19,83.19,83.05,83.06,13869.0,73.7906,73.7906,73.6664,73.6753,13869.0
2017-12-19 13:20:00,83.07,83.07,82.99,83.0,9911.0,73.6842,73.6842,73.6132,73.6221,9911.0
2017-12-19 13:30:00,83.02,83.05,82.93,83.05,22887.0,73.6398,73.6664,73.56,73.6664,22887.0
2017-12-19 13:40:00,83.04,83.07,82.95,82.97,14242.0,73.6576,73.6842,73.5777,73.5955,14242.0
2017-12-19 13:50:00,82.96,82.97,82.9,82.91,12866.0,73.5866,73.5955,73.5334,73.5423,12866.0
2017-12-19 14:00:00,82.9,82.94,82.78,82.86,47305.0,73.5334,73.5689,73.4269,73.4979,47305.0
2017-12-19 14:10:00,82.86,83.04,82.85,83.02,25067.0,73.4979,73.6576,73.489,73.6398,25067.0
2017-12-19 14:20:00,83.04,83.05,82.88,82.99,20563.0,73.6576,73.6664,73.5156,73.6132,20563.0
2017-12-19 14:30:00,82.99,83.04,82.91,83.03,18070.0,73.6132,73.6576,73.5423,73.6487,18070.0
2017-12-19 14:40:00,83.03,83.04,82.93,83.0,25475.0,73.6487,73.6576,73.56,73.6221,25475.0
2017-12-19 14:50:00,83.0,83.0,82.88,82.98,23149.0,73.6221,73.6221,73.5156,73.6043,23149.0
2017-12-19 15:00:00,82.96,82.96,82.81,82.82,20414.0,73.5866,73.5866,73.4536,73.4624,20414.0
2017-12-19 15:10:00,82.82,82.86,82.79,82.83,25033.0,73.4624,73.4979,73.4358,73.4713,25033.0
2017-12-19 15:20:00,82.84,82.87,82.81,82.83,28755.0,73.4802,73.5068,73.4536,73.4713,28755.0
2017-12-19 15:30:00,82.83,82.84,82.74,82.78,54977.0,73.4713,73.4802,73.3915,73.4269,54977.0
2017-12-19 15:40:00,82.79,82.8,82.67,82.67,50617.0,73.4358,73.4447,73.3294,73.3294,50617.0
2017-12-19 15:50:00,82.68,82.71,82.47,82.53,209689.0,73.3382,73.3649,73.152,73.2052,209689.0
2017-12-20 09:30:00,82.95,82.96,82.65,82.76,29374.0,73.5777,73.5866,73.3116,73.4092,29374.0
2017-12-20 09:40:00,82.79,82.96,82.57,82.85,27728.0,73.4358,73.5866,73.2407,73.489,27728.0
2017-12-20 09:50:00,82.8,82.82,82.68,82.81,23107.0,73.4447,73.4624,73.3382,73.4536,23107.0
2017-12-20 10:00:00,82.79,83.02,82.79,83.0,21632.0,73.4358,73.6398,73.4358,73.6221,21632.0
2017-12-20 10:10:00,83.01,83.01,82.65,82.67,24414.0,73.631,73.631,73.3116,73.3294,24414.0
2017-12-20 10:20:00,82.69,82.71,82.54,82.66,18756.0,73.3471,73.3649,73.2141,73.3205,18756.0
2017-12-20 10:30:00,82.68,82.76,82.56,82.67,36496.0,73.3382,73.4092,73.2318,73.3294,36496.0
2017-12-20 10:40:00,82.7,82.72,82.62,82.66,33359.0,73.356,73.3737,73.285,73.3205,33359.0
2017-12-20 10:50:00,82.66,82.73,82.6,82.68,19882.0,73.3205,73.3826,73.2673,73.3382,19882.0
2017-12-20 11:00:00,82.68,82.86,82.65,82.79,24910.0,73.3382,73.4979,73.3116,73.4358,24910.0
2017-12-20 11:10:00,82.77,82.77,82.7,82.74,15853.0,73.4181,73.4181,73.356,73.3915,15853.0
2017-12-20 11:20:00,82.73,82.75,82.68,82.7,26402.0,73.3826,73.4003,73.3382,73.356,26402.0
2017-12-20 11:30:00,82.69,82.7,82.59,82.59,21301.0,73.3471,73.356,73.2584,73.2584,21301.0
2017-12-20 11:40:00,82.59,82.59,82.5,82.51,27547.0,73.2584,73.2584,73.1786,73.1875,27547.0
2017-12-20 11:50:00,82.51,82.57,82.43,82.44,21999.0,73.1875,73.2407,73.1165,73.1254,21999.0
2017-12-20 12:00:00,82.45,82.47,82.39,82.39,15142.0,73.1342,73.152,73.081,73.081,15142.0
2017-12-20 12:10:00,82.37,82.43,82.37,82.39,24639.0,73.0633,73.1165,73.0633,73.081,24639.0
2017-12-20 12:20:00,82.39,82.42,82.31,82.37,20931.0,73.081,73.1076,73.0101,73.0633,20931.0
2017-12-20 12:30:00,82.37,82.46,82.32,82.37,31310.0,73.0633,73.1431,73.0189,73.0633,31310.0
2017-12-20 12:40:00,82.37,82.46,82.37,82.43,32649.0,73.0633,73.1431,73.0633,73.1165,32649.0
2017-12-20 12:50:00,82.43,82.45,82.39,82.41,56119.0,73.1165,73.1342,73.081,73.0988,56119.0
2017-12-20 13:00:00,82.41,82.44,82.37,82.41,28508.0,73.0988,73.1254,73.0633,73.0988,28508.0
2017-12-20 13:10:00,82.41,82.42,82.37,82.4,21694.0,73.0988,73.1076,73.0633,73.0899,21694.0
2017-12-20 13:20:00,82.4,82.43,82.37,82.4,25844.0,73.0899,73.1165,73.0633,73.0899,25844.0
2017-12-20 13:30:00,82.4,82.47,82.35,82.35,25884.0,73.0899,73.152,73.0455,73.0455,25884.0
2017-12-20 13:40:00,82.35,82.35,82.32,82.32,14963.0,73.0455,73.0455,73.0189,73.0189,14963.0
2017-12-20 13:50:00,82.32,82.35,82.28,82.35,20007.0,73.0189,73.0455,72.9834,73.0455,20007.0
2017-12-20 14:00:00,82.35,82.41,82.3,82.31,17299.0,73.0455,73.0988,73.0012,73.0101,17299.0
2017-12-20 14:10:00,82.31,82.38,82.3,82.35,25813.0,73.0101,73.0721,73.0012,73.0455,25813.0
2017-12-20 14:20:00,82.38,82.41,82.32,82.38,29026.0,73.0721,73.0988,73.0189,73.0721,29026.0
2017-12-20 14:30:00,82.37,82.41,82.34,82.34,29562.0,73.0633,73.0988,73.0367,73.0367,29562.0
2017-12-20 14:40:00,82.33,82.36,82.31,82.32,18214.0,73.0278,73.0544,73.0101,73.0189,18214.0
2017-12-20 14:50:00,82.32,82.33,82.27,82.32,36808.0,73.0189,73.0278,72.9746,73.0189,36808.0
2017-12-20 15:00:00,82.31,82.32,82.25,82.3,51041.0,73.0101,73.0189,72.9568,73.0012,51041.0
2017-12-20 15:10:00,82.3,82.31,82.26,82.28,31272.0,73.0012,73.0101,72.9657,72.9834,31272.0
2017-12-20 15:20:00,82.27,82.27,82.11,82.12,51937.0,72.9746,72.9746,72.8326,72.8415,51937.0
2017-12-20 15:30:00,82.12,82.2,82.06,82.2,69963.0,72.8415,72.9125,72.7883,72.9125,69963.0
2017-12-20 15:40:00,82.2,82.29,82.19,82.27,83910.0,72.9125,72.9923,72.9036,72.9746,83910.0
2017-12-20 15:50:00,82.26,82.26,82.11,82.13,180518.0,72.9657,72.9657,72.8326,72.8504,180518.0
2017-12-21 09:30:00,82.5,82.83,81.64,81.67,72189.0,73.1786,73.4713,72.4158,72.4424,72189.0
2017-12-21 09:40:00,81.67,82.05,81.66,81.97,29100.0,72.4424,72.7794,72.4335,72.7085,29100.0
2017-12-21 09:50:00,81.98,82.03,81.7,81.71,21395.0,72.7173,72.7617,72.469,72.4778,21395.0
2017-12-21 10:00:00,81.72,81.87,81.71,81.74,27684.0,72.4867,72.6198,72.4778,72.5045,27684.0
2017-12-21 10:10:00,81.73,81.77,81.54,81.57,16408.0,72.4956,72.5311,72.3271,72.3537,16408.0
2017-12-21 10:20:00,81.57,81.65,81.54,81.59,26485.0,72.3537,72.4246,72.3271,72.3714,26485.0
2017-12-21 10:30:00,81.61,81.64,81.46,81.57,26134.0,72.3891,72.4158,72.2561,72.3537,26134.0
2017-12-21 10:40:00,81.56,81.59,81.34,81.35,28046.0,72.3448,72.3714,72.1496,72.1585,28046.0
2017-12-21 10:50:00,81.35,81.35,81.22,81.31,35900.0,72.1585,72.1585,72.0432,72.123,35900.0
2017-12-21 11:00:00,81.3,81.32,81.1,81.18,33975.0,72.1142,72.1319,71.9368,72.0077,33975.0
2017-12-21 11:10:00,81.19,81.27,81.17,81.2,23474.0,72.0166,72.0876,71.9989,72.0255,23474.0
2017-12-21 11:20:00,81.21,81.28,81.05,81.12,23475.0,72.0343,72.0964,71.8924,71.9545,23475.0
2017-12-21 11:30:00,81.13,81.25,81.12,81.16,22138.0,71.9634,72.0698,71.9545,71.99,22138.0
2017-12-21 11:40:00,81.16,81.26,81.03,81.05,37797.0,71.99,72.0787,71.8747,71.8924,37797.0
2017-12-21 11:50:00,81.03,81.11,80.93,81.08,168529.0,71.8747,71.9456,71.786,71.919,168529.0
2017-12-21 12:00:00,81.06,81.15,81.05,81.1,49707.0,71.9013,71.9811,71.8924,71.9368,49707.0
2017-12-21 12:10:00,81.1,81.21,81.09,81.17,341203.0,71.9368,72.0343,71.9279,71.9989,341203.0
2017-12-21 12:20:00,81.16,81.44,81.16,81.39,33330.0,71.99,72.2383,71.99,72.194,33330.0
2017-12-21 12:30:00,81.38,81.39,81.21,81.25,25280.0,72.1851,72.194,72.0343,72.0698,25280.0
2017-12-21 12:40:00,81.25,81.3,81.09,81.1,29432.0,72.0698,72.1142,71.9279,71.9368,29432.0
2017-12-21 12:50:00,81.1,81.18,81.06,81.1,43816.0,71.9368,72.0077,71.9013,71.9368,43816.0
2017-12-21 13:00:00,81.13,81.16,81.06,81.12,25129.0,71.9634,71.99,71.9013,71.9545,25129.0
2017-12-21 13:10:00,81.12,81.15,81.06,81.09,13783.0,71.9545,71.9811,71.9013,71.9279,13783.0
2017-12-21 13:20:00,81.09,81.16,81.07,81.1,23158.0,71.9279,71.99,71.9102,71.9368,23158.0
2017-12-21 13:30:00,81.1,81.12,81.05,81.05,14510.0,71.9368,71.9545,71.8924,71.8924,14510.0
2017-12-21 13:40:00,81.06,81.09,81.0,81.01,16345.0,71.9013,71.9279,71.8481,71.8569,16345.0
2017-12-21 13:50:00,81.02,81.14,81.02,81.14,14532.0,71.8658,71.9722,71.8658,71.9722,14532.0
2017-12-21 14:00:00,81.14,81.14,80.93,81.04,229670.0,71.9722,71.9722,71.786,71.8835,229670.0
2017-12-21 14:10:00,81.02,81.15,81.02,81.13,30507.0,71.8658,71.9811,71.8658,71.9634,30507.0
2017-12-21 14:20:00,81.13,81.14,81.02,81.07,26366.0,71.9634,71.9722,71.8658,71.9102,26366.0
2017-12-21 14:30:00,81.08,81.13,80.95,80.95,32168.0,71.919,71.9634,71.8037,71.8037,32168.0
2017-12-21 14:40:00,80.96,81.07,80.91,81.02,130103.0,71.8126,71.9102,71.7682,71.8658,130103.0
2017-12-21 14:50:00,81.04,81.14,81.01,81.03,339775.0,71.8835,71.9722,71.8569,71.8747,339775.0
2017-12-21 15:00:00,81.05,81.13,80.97,81.08,73876.0,71.8924,71.9634,71.8215,71.919,73876.0
2017-12-21 15:10:00,81.07,81.1,80.99,81.02,45665.0,71.9102,71.9368,71.8392,71.8658,45665.0
2017-12-21 15:20:00,81.03,81.03,80.95,81.02,72214.0,71.8747,71.8747,71.8037,71.8658,72214.0
2017-12-21 15:30:00,81.02,81.04,80.88,80.9,215225.0,71.8658,71.8835,71.7416,71.7594,215225.0
2017-12-21 15:40:00,80.9,80.9,80.74,80.74,86149.0,71.7594,71.7594,71.6174,71.6174,86149.0
2017-12-21 15:50:00,80.74,80.79,80.64,80.71,266325.0,71.6174,71.6618,71.5287,71.5908,266325.0
2017-12-22 09:30:00,80.92,81.18,80.53,80.54,28925.0,71.7771,72.0077,71.4312,71.44,28925.0
2017-12-22 09:40:00,80.65,80.81,80.26,80.5,43513.0,71.5376,71.6795,71.1917,71.4046,43513.0
2017-12-22 09:50:00,80.48,80.52,80.13,80.45,194180.0,71.3868,71.4223,71.0764,71.3602,194180.0
2017-12-22 10:00:00,80.49,80.8,80.49,80.7,22782.0,71.3957,71.6707,71.3957,71.582,22782.0
2017-12-22 10:10:00,80.71,80.79,80.39,80.51,29766.0,71.5908,71.6618,71.307,71.4134,29766.0
2017-12-22 10:20:00,80.5,80.61,80.4,80.41,14935.0,71.4046,71.5021,71.3159,71.3247,14935.0
2017-12-22 10:30:00,80.4,80.54,80.29,80.36,18246.0,71.3159,71.44,71.2183,71.2804,18246.0
2017-12-22 10:40:00,80.38,80.55,80.36,80.5,12519.0,71.2981,71.4489,71.2804,71.4046,12519.0
2017-12-22 10:50:00,80.48,80.51,80.26,80.26,17752.0,71.3868,71.4134,71.1917,71.1917,17752.0
2017-12-22 11:00:00,80.26,80.34,80.17,80.28,97328.0,71.1917,71.2626,71.1118,71.2094,97328.0
2017-12-22 11:10:00,80.28,80.4,80.22,80.33,23542.0,71.2094,71.3159,71.1562,71.2538,23542.0
2017-12-22 11:20:00,80.31,80.37,80.12,80.25,44013.0,71.236,71.2892,71.0675,71.1828,44013.0
2017-12-22 11:30:00,80.24,80.43,80.19,80.37,18447.0,71.1739,71.3425,71.1296,71.2892,18447.0
2017-12-22 11:40:00,80.37,80.49,80.32,80.37,12754.0,71.2892,71.3957,71.2449,71.2892,12754.0
2017-12-22 11:50:00,80.41,80.49,80.32,80.46,74055.0,71.3247,71.3957,71.2449,71.3691,74055.0
2017-12-22 12:00:00,80.48,80.64,80.47,80.56,16840.0,71.3868,71.5287,71.3779,71.4578,16840.0
2017-12-22 12:10:00,80.6,80.63,80.55,80.59,17425.0,71.4933,71.5199,71.4489,71.4844,17425.0
2017-12-22 12:20:00,80.6,80.74,80.57,80.69,23834.0,71.4933,71.6174,71.4666,71.5731,23834.0
2017-12-22 12:30:00,80.67,80.84,80.65,80.81,37656.0,71.5553,71.7061,71.5376,71.6795,37656.0
2017-12-22 12:40:00,80.81,80.85,80.74,80.74,40749.0,71.6795,71.715,71.6174,71.6174,40749.0
2017-12-22 12:50:00,80.75,80.81,80.67,80.69,29796.0,71.6263,71.6795,71.5553,71.5731,29796.0
2017-12-22 13:00:00,80.69,80.91,80.69,80.84,16735.0,71.5731,71.7682,71.5731,71.7061,16735.0
2017-12-22 13:10:00,80.84,80.84,80.76,80.78,19675.0,71.7061,71.7061,71.6352,71.6529,19675.0
2017-12-22 13:20:00,80.81,80.84,80.76,80.82,16649.0,71.6795,71.7061,71.6352,71.6884,16649.0
2017-12-22 13:30:00,80.81,80.83,80.72,80.73,23218.0,71.6795,71.6973,71.5997,71.6086,23218.0
2017-12-22 13:40:00,80.73,80.82,80.72,80.8,18930.0,71.6086,71.6884,71.5997,71.6707,18930.0
2017-12-22 13:50:00,80.8,80.81,80.72,80.74,31472.0,71.6707,71.6795,71.5997,71.6174,31472.0
2017-12-22 14:00:00,80.76,80.79,80.62,80.73,42474.0,71.6352,71.6618,71.511,71.6086,42474.0
2017-12-22 14:10:00,80.74,80.78,80.69,80.75,27706.0,71.6174,71.6529,71.5731,71.6263,27706.0
2017-12-22 14:20:00,80.75,80.77,80.66,80.72,18079.0,71.6263,71.6441,71.5465,71.5997,18079.0
2017-12-22 14:30:00,80.73,80.73,80.62,80.65,16627.0,71.6086,71.6086,71.511,71.5376,16627.0
2017-12-22 14:40:00,80.66,80.71,80.56,80.67,34984.0,71.5465,71.5908,71.4578,71.5553,34984.0
2017-12-22 14:50:00,80.68,80.73,80.67,80.69,13291.0,71.5642,71.6086,71.5553,71.5731,13291.0
2017-12-22 15:00:00,80.7,80.74,80.63,80.7,24964.0,71.582,71.6174,71.5199,71.582,24964.0
2017-12-22 15:10:00,80.7,80.7,80.63,80.64,20050.0,71.582,71.582,71.5199,71.5287,20050.0
2017-12-22 15:20:00,80.65,80.69,80.59,80.62,29344.0,71.5376,71.5731,71.4844,71.511,29344.0
2017-12-22 15:30:00,80.62,80.75,80.59,80.72,44405.0,71.511,71.6263,71.4844,71.5997,44405.0
2017-12-22 15:40:00,80.71,80.73,80.67,80.72,44859.0,71.5908,71.6086,71.5553,71.5997,44859.0
2017-12-22 15:50:00,80.71,80.73,80.62,80.69,151478.0,71.5908,71.6086,71.511,71.5731,151478.0
2017-12-26 09:30:00,80.7,81.05,80.7,80.96,28798.0,71.582,71.8924,71.582,71.8126,28798.0
2017-12-26 09:40:00,80.96,81.15,80.93,81.06,6836.0,71.8126,71.9811,71.786,71.9013,6836.0
2017-12-26 09:50:00,81.06,81.22,81.0,81.18,7899.0,71.9013,72.0432,71.8481,72.0077,7899.0
2017-12-26 10:00:00,81.25,81.32,81.05,81.08,9609.0,72.0698,72.1319,71.8924,71.919,9609.0
2017-12-26 10:10:00,81.09,81.09,80.96,81.04,7024.0,71.9279,71.9279,71.8126,71.8835,7024.0
2017-12-26 10:20:00,81.02,81.02,80.8,80.85,7474.0,71.8658,71.8658,71.6707,71.715,7474.0
2017-12-26 10:30:00,80.86,80.9,80.83,80.89,4848.0,71.7239,71.7594,71.6973,71.7505,4848.0
2017-12-26 10:40:00,80.89,80.94,80.82,80.84,9638.0,71.7505,71.7948,71.6884,71.7061,9638.0
2017-12-26 10:50:00,80.82,80.83,80.73,80.73,12485.0,71.6884,71.6973,71.6086,71.6086,12485.0
2017-12-26 11:00:00,80.72,80.73,80.6,80.69,9646.0,71.5997,71.6086,71.4933,71.5731,9646.0
2017-12-26 11:10:00,80.7,80.77,80.65,80.77,6792.0,71.582,71.6441,71.5376,71.6441,6792.0
2017-12-26 11:20:00,80.78,80.93,80.77,80.87,12273.0,71.6529,71.786,71.6441,71.7328,12273.0
2017-12-26 11:30:00,80.86,80.86,80.76,80.76,5440.0,71.7239,71.7239,71.6352,71.6352,5440.0
2017-12-26 11:40:00,80.73,80.77,80.69,80.75,9243.0,71.6086,71.6441,71.5731,71.6263,9243.0
2017-12-26 11:50:00,80.75,80.77,80.63,80.72,8349.0,71.6263,71.6441,71.5199,71.5997,8349.0
2017-12-26 12:00:00,80.72,80.88,80.68,80.76,20813.0,71.5997,71.7416,71.5642,71.6352,20813.0
2017-12-26 12:10:00,80.76,80.76,80.68,80.71,5203.0,71.6352,71.6352,71.5642,71.5908,5203.0
2017-12-26 12:20:00,80.71,80.74,80.68,80.7,5217.0,71.5908,71.6174,71.5642,71.582,5217.0
2017-12-26 12:30:00,80.69,80.73,80.68,80.72,4921.0,71.5731,71.6086,71.5642,71.5997,4921.0
2017-12-26 12:40:00,80.71,80.71,80.64,80.68,4242.0,71.5908,71.5908,71.5287,71.5642,4242.0
2017-12-26 12:50:00,80.67,80.67,80.55,80.58,2819.0,71.5553,71.5553,71.4489,71.4755,2819.0
2017-12-26 13:00:00,80.56,80.69,80.56,80.66,5586.0,71.4578,71.5731,71.4578,71.5465,5586.0
2017-12-26 13:10:00,80.66,80.69,80.64,80.67,4125.0,71.5465,71.5731,71.5287,71.5553,4125.0
2017-12-26 13:20:00,80.67,80.73,80.66,80.69,3582.0,71.5553,71.6086,71.5465,71.5731,3582.0
2017-12-26 13:30:00,80.7,80.76,80.69,80.76,4753.0,71.582,71.6352,71.5731,71.6352,4753.0
2017-12-26 13:40:00,80.74,80.76,80.66,80.74,5993.0,71.6174,71.6352,71.5465,71.6174,5993.0
2017-12-26 13:50:00,80.74,80.8,80.73,80.77,4815.0,71.6174,71.6707,71.6086,71.6441,4815.0
2017-12-26 14:00:00,80.76,80.79,80.73,80.76,11438.0,71.6352,71.6618,71.6086,71.6352,11438.0
2017-12-26 14:10:00,80.76,80.79,80.72,80.72,11990.0,71.6352,71.6618,71.5997,71.5997,11990.0
2017-12-26 14:20:00,80.73,80.76,80.7,80.75,7880.0,71.6086,71.6352,71.582,71.6263,7880.0
2017-12-26 14:30:00,80.75,80.77,80.74,80.74,11665.0,71.6263,71.6441,71.6174,71.6174,11665.0
2017-12-26 14:40:00,80.75,80.76,80.7,80.74,13653.0,71.6263,71.6352,71.582,71.6174,13653.0
2017-12-26 14:50:00,80.73,80.74,80.66,80.66,44184.0,71.6086,71.6174,71.5465,71.5465,44184.0
2017-12-26 15:00:00,80.66,80.72,80.6,80.62,35025.0,71.5465,71.5997,71.4933,71.511,35025.0
2017-12-26 15:10:00,80.63,80.64,80.58,80.59,20718.0,71.5199,71.5287,71.4755,71.4844,20718.0
2017-12-26 15:20:00,80.59,80.62,80.58,80.58,10203.0,71.4844,71.511,71.4755,71.4755,10203.0
2017-12-26 15:30:00,80.59,80.62,80.55,80.6,24063.0,71.4844,71.511,71.4489,71.4933,24063.0
2017-12-26 15:40:00,80.61,80.72,80.6,80.72,29365.0,71.5021,71.5997,71.4933,71.5997,29365.0
2017-12-26 15:50:00,80.72,80.75,80.68,80.74,66686.0,71.5997,71.6263,71.5642,71.6174,66686.0
2017-12-27 09:30:00,80.93,81.06,80.79,81.04,27311.0,71.786,71.9013,71.6618,71.8835,27311.0
2017-12-27 09:40:00,81.04,81.04,80.93,81.04,14889.0,71.8835,71.8835,71.786,71.8835,14889.0
2017-12-27 09:50:00,81.05,81.07,80.98,80.98,7047.0,71.8924,71.9102,71.8303,71.8303,7047.0
2017-12-27 10:00:00,80.98,81.27,80.98,81.27,23283.0,71.8303,72.0876,71.8303,72.0876,23283.0
2017-12-27 10:10:00,81.26,81.35,81.17,81.34,16593.0,72.0787,72.1585,71.9989,72.1496,16593.0
2017-12-27 10:20:00,81.37,81.37,81.25,81.27,22396.0,72.1763,72.1763,72.0698,72.0876,22396.0
2017-12-27 10:30:00,81.26,81.34,81.23,81.27,15133.0,72.0787,72.1496,72.0521,72.0876,15133.0
2017-12-27 10:40:00,81.27,81.39,81.21,81.39,24414.0,72.0876,72.194,72.0343,72.194,24414.0
2017-12-27 10:50:00,81.38,81.44,81.33,81.42,15607.0,72.1851,72.2383,72.1408,72.2206,15607.0
2017-12-27 11:00:00,81.43,81.43,81.34,81.35,7307.0,72.2295,72.2295,72.1496,72.1585,7307.0
2017-12-27 11:10:00,81.34,81.41,81.32,81.4,17024.0,72.1496,72.2117,72.1319,72.2029,17024.0
2017-12-27 11:20:00,81.4,81.54,81.39,81.49,25223.0,72.2029,72.3271,72.194,72.2827,25223.0
2017-12-27 11:30:00,81.49,81.52,81.46,81.46,16371.0,72.2827,72.3093,72.2561,72.2561,16371.0
2017-12-27 11:40:00,81.46,81.47,81.41,81.44,53064.0,72.2561,72.265,72.2117,72.2383,53064.0
2017-12-27 11:50:00,81.44,81.55,81.42,81.52,23251.0,72.2383,72.3359,72.2206,72.3093,23251.0
2017-12-27 12:00:00,81.5,81.53,81.43,81.47,12003.0,72.2916,72.3182,72.2295,72.265,12003.0
2017-12-27 12:10:00,81.47,81.53,81.45,81.52,14291.0,72.265,72.3182,72.2472,72.3093,14291.0
2017-12-27 12:20:00,81.51,81.58,81.51,81.57,21803.0,72.3004,72.3625,72.3004,72.3537,21803.0
2017-12-27 12:30:00,81.57,81.62,81.56,81.61,22097.0,72.3537,72.398,72.3448,72.3891,22097.0
2017-12-27 12:40:00,81.6,81.61,81.43,81.47,17580.0,72.3803,72.3891,72.2295,72.265,17580.0
2017-12-27 12:50:00,81.48,81.62,81.48,81.57,18074.0,72.2738,72.398,72.2738,72.3537,18074.0
2017-12-27 13:00:00,81.55,81.69,81.52,81.67,26404.0,72.3359,72.4601,72.3093,72.4424,26404.0
2017-12-27 13:10:00,81.67,81.73,81.67,81.69,16268.0,72.4424,72.4956,72.4424,72.4601,16268.0
2017-12-27 13:20:00,81.68,81.73,81.68,81.69,21474.0,72.4512,72.4956,72.4512,72.4601,21474.0
2017-12-27 13:30:00,81.69,81.74,81.68,81.74,18546.0,72.4601,72.5045,72.4512,72.5045,18546.0
2017-12-27 13:40:00,81.71,81.71,81.63,81.65,26769.0,72.4778,72.4778,72.4069,72.4246,26769.0
2017-12-27 13:50:00,81.65,81.75,81.65,81.72,9150.0,72.4246,72.5133,72.4246,72.4867,9150.0
2017-12-27 14:00:00,81.7,81.71,81.68,81.7,16381.0,72.469,72.4778,72.4512,72.469,16381.0
2017-12-27 14:10:00,81.7,81.71,81.61,81.61,30621.0,72.469,72.4778,72.3891,72.3891,30621.0
2017-12-27 14:20:00,81.61,81.62,81.54,81.6,13438.0,72.3891,72.398,72.3271,72.3803,13438.0
2017-12-27 14:30:00,81.59,81.6,81.52,81.59,17066.0,72.3714,72.3803,72.3093,72.3714,17066.0
2017-12-27 14:40:00,81.59,81.62,81.59,81.59,21330.0,72.3714,72.398,72.3714,72.3714,21330.0
2017-12-27 14:50:00,81.6,81.6,81.55,81.56,23172.0,72.3803,72.3803,72.3359,72.3448,23172.0
2017-12-27 15:00:00,81.56,81.59,81.54,81.59,25352.0,72.3448,72.3714,72.3271,72.3714,25352.0
2017-12-27 15:10:00,81.59,81.59,81.52,81.54,26319.0,72.3714,72.3714,72.3093,72.3271,26319.0
2017-12-27 15:20:00,81.55,81.56,81.5,81.53,31071.0,72.3359,72.3448,72.2916,72.3182,31071.0
2017-12-27 15:30:00,81.53,81.57,81.52,81.54,27200.0,72.3182,72.3537,72.3093,72.3271,27200.0
2017-12-27 15:40:00,81.54,81.63,81.54,81.6,88689.0,72.3271,72.4069,72.3271,72.3803,88689.0
2017-12-27 15:50:00,81.6,81.69,81.59,81.67,132217.0,72.3803,72.4601,72.3714,72.4424,132217.0
2017-12-28 09:30:00,81.85,81.85,81.61,81.68,29604.0,72.602,72.602,72.3891,72.4512,29604.0
2017-12-28 09:40:00,81.65,81.73,81.62,81.65,25973.0,72.4246,72.4956,72.398,72.4246,25973.0
2017-12-28 09:50:00,81.66,81.77,81.63,81.71,36257.0,72.4335,72.5311,72.4069,72.4778,36257.0
2017-12-28 10:00:00,81.72,81.79,81.64,81.77,19270.0,72.4867,72.5488,72.4158,72.5311,19270.0
2017-12-28 10:10:00,81.77,81.81,81.7,81.74,14026.0,72.5311,72.5665,72.469,72.5045,14026.0
2017-12-28 10:20:00,81.75,81.85,81.72,81.78,13422.0,72.5133,72.602,72.4867,72.5399,13422.0
2017-12-28 10:30:00,81.76,81.79,81.7,81.75,12460.0,72.5222,72.5488,72.469,72.5133,12460.0
2017-12-28 10:40:00,81.74,81.83,81.74,81.82,13499.0,72.5045,72.5843,72.5045,72.5754,13499.0
2017-12-28 10:50:00,81.81,81.83,81.75,81.81,13397.0,72.5665,72.5843,72.5133,72.5665,13397.0
2017-12-28 11:00:00,81.81,81.86,81.8,81.83,18316.0,72.5665,72.6109,72.5577,72.5843,18316.0
2017-12-28 11:10:00,81.84,81.92,81.84,81.92,36357.0,72.5932,72.6641,72.5932,72.6641,36357.0
2017-12-28 11:20:00,81.91,81.98,81.86,81.98,18731.0,72.6552,72.7173,72.6109,72.7173,18731.0
2017-12-28 11:30:00,81.98,82.01,81.93,81.94,61370.0,72.7173,72.7439,72.673,72.6819,61370.0
2017-12-28 11:40:00,81.93,81.96,81.84,81.84,17554.0,72.673,72.6996,72.5932,72.5932,17554.0
2017-12-28 11:50:00,81.84,81.95,81.82,81.85,8265.0,72.5932,72.6907,72.5754,72.602,8265.0
2017-12-28 12:00:00,81.85,81.95,81.84,81.91,11984.0,72.602,72.6907,72.5932,72.6552,11984.0
2017-12-28 12:10:00,81.92,81.94,81.89,81.89,4276.0,72.6641,72.6819,72.6375,72.6375,4276.0
2017-12-28 12:20:00,81.87,81.96,81.86,81.89,6221.0,72.6198,72.6996,72.6109,72.6375,6221.0
2017-12-28 12:30:00,81.88,81.89,81.85,81.88,5811.0,72.6286,72.6375,72.602,72.6286,5811.0
2017-12-28 12:40:00,81.88,81.9,81.87,81.87,3682.0,72.6286,72.6464,72.6198,72.6198,3682.0
2017-12-28 12:50:00,81.87,81.94,81.85,81.9,14730.0,72.6198,72.6819,72.602,72.6464,14730.0
2017-12-28 13:00:00,81.9,81.94,81.89,81.93,6910.0,72.6464,72.6819,72.6375,72.673,6910.0
2017-12-28 13:10:00,81.94,82.0,81.9,81.92,4410.0,72.6819,72.7351,72.6464,72.6641,4410.0
2017-12-28 13:20:00,81.93,81.94,81.88,81.88,4774.0,72.673,72.6819,72.6286,72.6286,4774.0
2017-12-28 13:30:00,81.91,81.94,81.88,81.94,11064.0,72.6552,72.6819,72.6286,72.6819,11064.0
2017-12-28 13:40:00,81.94,81.95,81.88,81.88,7060.0,72.6819,72.6907,72.6286,72.6286,7060.0
2017-12-28 13:50:00,81.9,81.9,81.86,81.88,10313.0,72.6464,72.6464,72.6109,72.6286,10313.0
2017-12-28 14:00:00,81.87,81.93,81.79,81.8,53395.0,72.6198,72.673,72.5488,72.5577,53395.0
2017-12-28 14:10:00,81.78,81.84,81.71,81.76,11993.0,72.5399,72.5932,72.4778,72.5222,11993.0
2017-12-28 14:20:00,81.74,81.84,81.73,81.81,16682.0,72.5045,72.5932,72.4956,72.5665,16682.0
2017-12-28 14:30:00,81.8,81.84,81.75,81.8,32422.0,72.5577,72.5932,72.5133,72.5577,32422.0
2017-12-28 14:40:00,81.79,81.81,81.78,81.81,6011.0,72.5488,72.5665,72.5399,72.5665,6011.0
2017-12-28 14:50:00,81.82,81.83,81.75,81.8,13704.0,72.5754,72.5843,72.5133,72.5577,13704.0
2017-12-28 15:00:00,81.81,81.85,81.78,81.8,9462.0,72.5665,72.602,72.5399,72.5577,9462.0
2017-12-28 15:10:00,81.8,81.84,81.78,81.8,9945.0,72.5577,72.5932,72.5399,72.5577,9945.0
2017-12-28 15:20:00,81.79,81.86,81.76,81.85,15248.0,72.5488,72.6109,72.5222,72.602,15248.0
2017-12-28 15:30:00,81.84,81.85,81.79,81.83,14918.0,72.5932,72.602,72.5488,72.5843,14918.0
2017-12-28 15:40:00,81.83,81.91,81.82,81.88,35987.0,72.5843,72.6552,72.5754,72.6286,35987.0
2017-12-28 15:50:00,81.88,81.98,81.87,81.94,115213.0,72.6286,72.7173,72.6198,72.6819,115213.0
2017-12-29 09:30:00,82.16,82.3,82.03,82.09,31408.0,72.877,73.0012,72.7617,72.8149,31408.0
2017-12-29 09:40:00,82.1,82.21,82.06,82.18,9882.0,72.8238,72.9213,72.7883,72.8947,9882.0
2017-12-29 09:50:00,82.2,82.23,82.02,82.04,16194.0,72.9125,72.9391,72.7528,72.7706,16194.0
2017-12-29 10:00:00,82.05,82.07,81.9,81.98,25432.0,72.7794,72.7972,72.6464,72.7173,25432.0
2017-12-29 10:10:00,81.98,82.08,81.97,82.07,8217.0,72.7173,72.806,72.7085,72.7972,8217.0
2017-12-29 10:20:00,82.08,82.19,82.03,82.08,146500.0,72.806,72.9036,72.7617,72.806,146500.0
2017-12-29 10:30:00,82.08,82.14,81.99,82.06,89258.0,72.806,72.8593,72.7262,72.7883,89258.0
2017-12-29 10:40:00,82.06,82.1,81.98,81.98,17402.0,72.7883,72.8238,72.7173,72.7173,17402.0
2017-12-29 10:50:00,81.98,81.98,81.88,81.91,33520.0,72.7173,72.7173,72.6286,72.6552,33520.0
2017-12-29 11:00:00,81.9,81.91,81.76,81.82,19954.0,72.6464,72.6552,72.5222,72.5754,19954.0
2017-12-29 11:10:00,81.86,81.87,81.68,81.72,11365.0,72.6109,72.6198,72.4512,72.4867,11365.0
2017-12-29 11:20:00,81.72,81.9,81.58,81.85,70303.0,72.4867,72.6464,72.3625,72.602,70303.0
2017-12-29 11:30:00,81.86,82.0,81.86,81.89,17726.0,72.6109,72.7351,72.6109,72.6375,17726.0
2017-12-29 11:40:00,81.88,81.9,81.85,81.89,6907.0,72.6286,72.6464,72.602,72.6375,6907.0
2017-12-29 11:50:00,81.91,81.98,81.84,81.84,7513.0,72.6552,72.7173,72.5932,72.5932,7513.0
2017-12-29 12:00:00,81.88,81.88,81.81,81.84,4697.0,72.6286,72.6286,72.5665,72.5932,4697.0
2017-12-29 12:10:00,81.84,81.84,81.78,81.78,3945.0,72.5932,72.5932,72.5399,72.5399,3945.0
2017-12-29 12:20:00,81.81,81.81,81.73,81.73,5998.0,72.5665,72.5665,72.4956,72.4956,5998.0
2017-12-29 12:30:00,81.72,81.73,81.69,81.72,5067.0,72.4867,72.4956,72.4601,72.4867,5067.0
2017-12-29 12:40:00,81.72,81.79,81.72,81.79,4199.0,72.4867,72.5488,72.4867,72.5488,4199.0
2017-12-29 12:50:00,81.79,81.79,81.7,81.73,5248.0,72.5488,72.5488,72.469,72.4956,5248.0
2017-12-29 13:00:00,81.71,81.71,81.62,81.62,20098.0,72.4778,72.4778,72.398,72.398,20098.0
2017-12-29 13:10:00,81.63,81.69,81.61,81.66,6218.0,72.4069,72.4601,72.3891,72.4335,6218.0
2017-12-29 13:20:00,81.63,81.73,81.62,81.72,5979.0,72.4069,72.4956,72.398,72.4867,5979.0
2017-12-29 13:30:00,81.74,81.74,81.66,81.68,3020.0,72.5045,72.5045,72.4335,72.4512,3020.0
2017-12-29 13:40:00,81.65,81.67,81.63,81.64,7127.0,72.4246,72.4424,72.4069,72.4158,7127.0
2017-12-29 13:50:00,81.63,81.64,81.53,81.58,6625.0,72.4069,72.4158,72.3182,72.3625,6625.0
2017-12-29 14:00:00,81.58,81.68,81.56,81.64,7244.0,72.3625,72.4512,72.3448,72.4158,7244.0
2017-12-29 14:10:00,81.64,81.69,81.62,81.67,4549.0,72.4158,72.4601,72.398,72.4424,4549.0
2017-12-29 14:20:00,81.69,81.71,81.62,81.64,6044.0,72.4601,72.4778,72.398,72.4158,6044.0
2017-12-29 14:30:00,81.63,81.66,81.61,81.61,8257.0,72.4069,72.4335,72.3891,72.3891,8257.0
2017-12-29 14:40:00,81.62,81.66,81.6,81.6,5715.0,72.398,72.4335,72.3803,72.3803,5715.0
2017-12-29 14:50:00,81.58,81.65,81.55,81.59,11446.0,72.3625,72.4246,72.3359,72.3714,11446.0
2017-12-29 15:00:00,81.61,81.68,81.61,81.68,12088.0,72.3891,72.4512,72.3891,72.4512,12088.0
2017-12-29 15:10:00,81.67,81.7,81.62,81.63,14966.0,72.4424,72.469,72.398,72.4069,14966.0
2017-12-29 15:20:00,81.63,81.72,81.62,81.72,14981.0,72.4069,72.4867,72.398,72.4867,14981.0
2017-12-29 15:30:00,81.72,81.73,81.58,81.58,20977.0,72.4867,72.4956,72.3625,72.3625,20977.0
2017-12-29 15:40:00,81.58,81.58,81.53,81.56,28370.0,72.3625,72.3625,72.3182,72.3448,28370.0
2017-12-29 15:50:00,81.56,81.56,81.37,81.4,126327.0,72.3448,72.3448,72.1763,72.2029,126327.0
2018-01-02 09:30:00,81.84,81.93,81.42,81.61,37984.0,72.5932,72.673,72.2206,72.3891,37984.0
2018-01-02 09:40:00,81.64,81.73,81.37,81.45,246156.0,72.4158,72.4956,72.1763,72.2472,246156.0
2018-01-02 09:50:00,81.45,81.62,81.41,81.5,83350.0,72.2472,72.398,72.2117,72.2916,83350.0
2018-01-02 10:00:00,81.53,81.82,81.53,81.79,16172.0,72.3182,72.5754,72.3182,72.5488,16172.0
2018-01-02 10:10:00,81.82,81.82,81.5,81.5,87815.0,72.5754,72.5754,72.2916,72.2916,87815.0
2018-01-02 10:20:00,81.53,81.56,81.32,81.56,27644.0,72.3182,72.3448,72.1319,72.3448,27644.0
2018-01-02 10:30:00,81.53,81.58,81.33,81.4,15043.0,72.3182,72.3625,72.1408,72.2029,15043.0
2018-01-02 10:40:00,81.38,81.4,81.17,81.18,13613.0,72.1851,72.2029,71.9989,72.0077,13613.0
2018-01-02 10:50:00,81.18,81.22,81.03,81.03,18411.0,72.0077,72.0432,71.8747,71.8747,18411.0
2018-01-02 11:00:00,81.05,81.08,80.97,80.99,19944.0,71.8924,71.919,71.8215,71.8392,19944.0
2018-01-02 11:10:00,80.99,81.01,80.89,80.93,26032.0,71.8392,71.8569,71.7505,71.786,26032.0
2018-01-02 11:20:00,80.95,80.96,80.86,80.92,22289.0,71.8037,71.8126,71.7239,71.7771,22289.0
2018-01-02 11:30:00,80.9,81.03,80.85,81.03,16190.0,71.7594,71.8747,71.715,71.8747,16190.0
2018-01-02 11:40:00,81.0,81.02,80.78,80.89,19728.0,71.8481,71.8658,71.6529,71.7505,19728.0
2018-01-02 11:50:00,80.88,80.9,80.78,80.83,27717.0,71.7416,71.7594,71.6529,71.6973,27717.0
2018-01-02 12:00:00,80.84,80.9,80.83,80.89,21034.0,71.7061,71.7594,71.6973,71.7505,21034.0
2018-01-02 12:10:00,80.89,80.89,80.78,80.85,30178.0,71.7505,71.7505,71.6529,71.715,30178.0
2018-01-02 12:20:00,80.86,80.92,80.82,80.88,21484.0,71.7239,71.7771,71.6884,71.7416,21484.0
2018-01-02 12:30:00,80.88,81.01,80.83,80.91,12627.0,71.7416,71.8569,71.6973,71.7682,12627.0
2018-01-02 12:40:00,80.92,80.93,80.84,80.87,11207.0,71.7771,71.786,71.7061,71.7328,11207.0
2018-01-02 12:50:00,80.88,80.9,80.82,80.84,9647.0,71.7416,71.7594,71.6884,71.7061,9647.0
2018-01-02 13:00:00,80.84,80.91,80.81,80.86,17041.0,71.7061,71.7682,71.6795,71.7239,17041.0
2018-01-02 13:10:00,80.83,80.97,80.81,80.97,6980.0,71.6973,71.8215,71.6795,71.8215,6980.0
2018-01-02 13:20:00,80.97,81.02,80.91,80.98,12022.0,71.8215,71.8658,71.7682,71.8303,12022.0
2018-01-02 13:30:00,80.97,80.99,80.87,80.91,18611.0,71.8215,71.8392,71.7328,71.7682,18611.0
2018-01-02 13:40:00,80.92,80.96,80.89,80.92,14651.0,71.7771,71.8126,71.7505,71.7771,14651.0
2018-01-02 13:50:00,80.91,80.92,80.79,80.86,19282.0,71.7682,71.7771,71.6618,71.7239,19282.0
2018-01-02 14:00:00,80.84,80.86,80.61,80.62,33832.0,71.7061,71.7239,71.5021,71.511,33832.0
2018-01-02 14:10:00,80.64,80.7,80.55,80.64,53604.0,71.5287,71.582,71.4489,71.5287,53604.0
2018-01-02 14:20:00,80.6,80.64,80.5,80.56,48080.0,71.4933,71.5287,71.4046,71.4578,48080.0
2018-01-02 14:30:00,80.58,80.63,80.53,80.54,32074.0,71.4755,71.5199,71.4312,71.44,32074.0
2018-01-02 14:40:00,80.54,80.56,80.43,80.46,39299.0,71.44,71.4578,71.3425,71.3691,39299.0
2018-01-02 14:50:00,80.47,80.52,80.41,80.47,36862.0,71.3779,71.4223,71.3247,71.3779,36862.0
2018-01-02 15:00:00,80.45,80.53,80.41,80.52,50661.0,71.3602,71.4312,71.3247,71.4223,50661.0
2018-01-02 15:10:00,80.5,80.55,80.27,80.4,58460.0,71.4046,71.4489,71.2005,71.3159,58460.0
2018-01-02 15:20:00,80.41,80.47,80.32,80.38,58208.0,71.3247,71.3779,71.2449,71.2981,58208.0
2018-01-02 15:30:00,80.4,80.4,80.24,80.28,128279.0,71.3159,71.3159,71.1739,71.2094,128279.0
2018-01-02 15:40:00,80.29,80.46,80.28,80.38,74407.0,71.2183,71.3691,71.2094,71.2981,74407.0
2018-01-02 15:50:00,80.39,80.48,80.37,80.44,259971.0,71.307,71.3868,71.2892,71.3513,259971.0
2018-01-03 09:30:00,80.65,80.89,80.33,80.72,62700.0,71.5376,71.7505,71.2538,71.5997,62700.0
2018-01-03 09:40:00,80.71,81.09,80.62,81.09,23186.0,71.5908,71.9279,71.511,71.9279,23186.0
2018-01-03 09:50:00,81.05,81.17,80.92,81.09,44079.0,71.8924,71.9989,71.7771,71.9279,44079.0
2018-01-03 10:00:00,81.13,81.23,81.1,81.18,12549.0,71.9634,72.0521,71.9368,72.0077,12549.0
2018-01-03 10:10:00,81.17,81.17,81.01,81.04,26939.0,71.9989,71.9989,71.8569,71.8835,26939.0
2018-01-03 10:20:00,81.03,81.14,80.91,81.11,22024.0,71.8747,71.9722,71.7682,71.9456,22024.0
2018-01-03 10:30:00,81.12,81.29,81.08,81.27,47084.0,71.9545,72.1053,71.919,72.0876,47084.0
2018-01-03 10:40:00,81.25,81.33,81.18,81.24,29076.0,72.0698,72.1408,72.0077,72.0609,29076.0
2018-01-03 10:50:00,81.25,81.45,81.2,81.44,23800.0,72.0698,72.2472,72.0255,72.2383,23800.0
2018-01-03 11:00:00,81.44,81.45,81.29,81.29,32398.0,72.2383,72.2472,72.1053,72.1053,32398.0
2018-01-03 11:10:00,81.29,81.31,81.26,81.31,22264.0,72.1053,72.123,72.0787,72.123,22264.0
2018-01-03 11:20:00,81.31,81.31,81.21,81.22,26057.0,72.123,72.123,72.0343,72.0432,26057.0
2018-01-03 11:30:00,81.2,81.26,81.13,81.19,33474.0,72.0255,72.0787,71.9634,72.0166,33474.0
2018-01-03 11:40:00,81.19,81.26,81.15,81.24,19937.0,72.0166,72.0787,71.9811,72.0609,19937.0
2018-01-03 11:50:00,81.24,81.32,81.23,81.29,19193.0,72.0609,72.1319,72.0521,72.1053,19193.0
2018-01-03 12:00:00,81.28,81.35,81.25,81.3,33646.0,72.0964,72.1585,72.0698,72.1142,33646.0
2018-01-03 12:10:00,81.3,81.33,81.28,81.33,15758.0,72.1142,72.1408,72.0964,72.1408,15758.0
2018-01-03 12:20:00,81.35,81.39,81.34,81.35,22998.0,72.1585,72.194,72.1496,72.1585,22998.0
2018-01-03 12:30:00,81.36,81.36,81.29,81.29,18053.0,72.1674,72.1674,72.1053,72.1053,18053.0
2018-01-03 12:40:00,81.29,81.33,81.26,81.33,19505.0,72.1053,72.1408,72.0787,72.1408,19505.0
2018-01-03 12:50:00,81.32,81.41,81.31,81.39,23927.0,72.1319,72.2117,72.123,72.194,23927.0
2018-01-03 13:00:00,81.39,81.48,81.35,81.45,15776.0,72.194,72.2738,72.1585,72.2472,15776.0
2018-01-03 13:10:00,81.45,81.46,81.4,81.43,13532.0,72.2472,72.2561,72.2029,72.2295,13532.0
2018-01-03 13:20:00,81.43,81.48,81.42,81.47,9360.0,72.2295,72.2738,72.2206,72.265,9360.0
2018-01-03 13:30:00,81.47,81.47,81.38,81.42,22734.0,72.265,72.265,72.1851,72.2206,22734.0
2018-01-03 13:40:00,81.44,81.46,81.37,81.44,24549.0,72.2383,72.2561,72.1763,72.2383,24549.0
2018-01-03 13:50:00,81.42,81.45,81.39,81.44,14250.0,72.2206,72.2472,72.194,72.2383,14250.0
2018-01-03 14:00:00,81.44,81.47,81.42,81.45,20134.0,72.2383,72.265,72.2206,72.2472,20134.0
2018-01-03 14:10:00,81.45,81.53,81.42,81.42,27651.0,72.2472,72.3182,72.2206,72.2206,27651.0
2018-01-03 14:20:00,81.43,81.56,81.43,81.51,18740.0,72.2295,72.3448,72.2295,72.3004,18740.0
2018-01-03 14:30:00,81.52,81.64,81.48,81.61,23076.0,72.3093,72.4158,72.2738,72.3891,23076.0
2018-01-03 14:40:00,81.61,81.62,81.47,81.47,28835.0,72.3891,72.398,72.265,72.265,28835.0
2018-01-03 14:50:00,81.47,81.5,81.43,81.49,19879.0,72.265,72.2916,72.2295,72.2827,19879.0
2018-01-03 15:00:00,81.48,81.52,81.43,81.51,83231.0,72.2738,72.3093,72.2295,72.3004,83231.0
2018-01-03 15:10:00,81.51,81.51,81.45,81.48,22832.0,72.3004,72.3004,72.2472,72.2738,22832.0
2018-01-03 15:20:00,81.47,81.5,81.25,81.34,73306.0,72.265,72.2916,72.0698,72.1496,73306.0
2018-01-03 15:30:00,81.34,81.41,81.32,81.38,51091.0,72.1496,72.2117,72.1319,72.1851,51091.0
2018-01-03 15:40:00,81.38,81.41,81.33,81.34,101236.0,72.1851,72.2117,72.1408,72.1496,101236.0
2018-01-03 15:50:00,81.34,81.53,81.33,81.43,124494.0,72.1496,72.3182,72.1408,72.2295,124494.0
2018-01-04 09:30:00,81.72,82.07,81.65,82.02,51351.0,72.4867,72.7972,72.4246,72.7528,51351.0
2018-01-04 09:40:00,82.02,82.22,81.97,82.13,20573.0,72.7528,72.9302,72.7085,72.8504,20573.0
2018-01-04 09:50:00,82.15,82.34,82.13,82.33,22525.0,72.8681,73.0367,72.8504,73.0278,22525.0
2018-01-04 10:00:00,82.33,82.65,82.29,82.58,45234.0,73.0278,73.3116,72.9923,73.2495,45234.0
2018-01-04 10:10:00,82.58,82.64,82.46,82.62,24775.0,73.2495,73.3028,73.1431,73.285,24775.0
2018-01-04 10:20:00,82.63,82.66,82.58,82.65,22251.0,73.2939,73.3205,73.2495,73.3116,22251.0
2018-01-04 10:30:00,82.63,82.79,82.63,82.75,69377.0,73.2939,73.4358,73.2939,73.4003,69377.0
2018-01-04 10:40:00,82.74,82.77,82.6,82.64,34454.0,73.3915,73.4181,73.2673,73.3028,34454.0
2018-01-04 10:50:00,82.62,82.62,82.46,82.59,30164.0,73.285,73.285,73.1431,73.2584,30164.0
2018-01-04 11:00:00,82.58,82.6,82.51,82.53,16041.0,73.2495,73.2673,73.1875,73.2052,16041.0
2018-01-04 11:10:00,82.52,82.57,82.39,82.43,19670.0,73.1963,73.2407,73.081,73.1165,19670.0
2018-01-04 11:20:00,82.42,82.54,82.38,82.41,39434.0,73.1076,73.2141,73.0721,73.0988,39434.0
2018-01-04 11:30:00,82.4,82.51,82.39,82.42,16880.0,73.0899,73.1875,73.081,73.1076,16880.0
2018-01-04 11:40:00,82.4,82.43,82.3,82.36,33569.0,73.0899,73.1165,73.0012,73.0544,33569.0
2018-01-04 11:50:00,82.36,82.39,82.34,82.37,10737.0,73.0544,73.081,73.0367,73.0633,10737.0
2018-01-04 12:00:00,82.38,82.46,82.38,82.43,8704.0,73.0721,73.1431,73.0721,73.1165,8704.0
2018-01-04 12:10:00,82.46,82.46,82.34,82.38,12082.0,73.1431,73.1431,73.0367,73.0721,12082.0
2018-01-04 12:20:00,82.4,82.43,82.37,82.4,9901.0,73.0899,73.1165,73.0633,73.0899,9901.0
2018-01-04 12:30:00,82.4,82.41,82.34,82.34,9855.0,73.0899,73.0988,73.0367,73.0367,9855.0
2018-01-04 12:40:00,82.33,82.39,82.32,82.34,10014.0,73.0278,73.081,73.0189,73.0367,10014.0
2018-01-04 12:50:00,82.34,82.37,82.29,82.34,16361.0,73.0367,73.0633,72.9923,73.0367,16361.0
2018-01-04 13:00:00,82.34,82.4,82.3,82.4,26288.0,73.0367,73.0899,73.0012,73.0899,26288.0
2018-01-04 13:10:00,82.43,82.5,82.41,82.5,11773.0,73.1165,73.1786,73.0988,73.1786,11773.0
2018-01-04 13:20:00,82.49,82.64,82.4,82.63,86085.0,73.1697,73.3028,73.0899,73.2939,86085.0
2018-01-04 13:30:00,82.63,82.67,82.57,82.62,15311.0,73.2939,73.3294,73.2407,73.285,15311.0
2018-01-04 13:40:00,82.62,82.65,82.56,82.62,25454.0,73.285,73.3116,73.2318,73.285,25454.0
2018-01-04 13:50:00,82.62,82.73,82.58,82.69,34163.0,73.285,73.3826,73.2495,73.3471,34163.0
2018-01-04 14:00:00,82.7,82.74,82.62,82.71,20323.0,73.356,73.3915,73.285,73.3649,20323.0
2018-01-04 14:10:00,82.71,82.76,82.68,82.76,21996.0,73.3649,73.4092,73.3382,73.4092,21996.0
2018-01-04 14:20:00,82.76,82.78,82.66,82.69,25796.0,73.4092,73.4269,73.3205,73.3471,25796.0
2018-01-04 14:30:00,82.68,82.73,82.62,82.64,24073.0,73.3382,73.3826,73.285,73.3028,24073.0
2018-01-04 14:40:00,82.65,82.68,82.6,82.63,14070.0,73.3116,73.3382,73.2673,73.2939,14070.0
2018-01-04 14:50:00,82.62,82.62,82.46,82.5,49609.0,73.285,73.285,73.1431,73.1786,49609.0
2018-01-04 15:00:00,82.49,82.54,82.36,82.36,31523.0,73.1697,73.2141,73.0544,73.0544,31523.0
2018-01-04 15:10:00,82.36,82.41,82.3,82.36,33041.0,73.0544,73.0988,73.0012,73.0544,33041.0
2018-01-04 15:20:00,82.34,82.37,82.27,82.36,31790.0,73.0367,73.0633,72.9746,73.0544,31790.0
2018-01-04 15:30:00,82.36,82.36,82.29,82.3,36066.0,73.0544,73.0544,72.9923,73.0012,36066.0
2018-01-04 15:40:00,82.3,82.33,82.23,82.3,53178.0,73.0012,73.0278,72.9391,73.0012,53178.0
2018-01-04 15:50:00,82.29,82.31,82.23,82.28,91475.0,72.9923,73.0101,72.9391,72.9834,91475.0
2018-01-05 09:30:00,82.33,82.69,82.1,82.17,29560.0,73.0278,73.3471,72.8238,72.8859,29560.0
2018-01-05 09:40:00,82.12,82.31,82.11,82.18,18020.0,72.8415,73.0101,72.8326,72.8947,18020.0
2018-01-05 09:50:00,82.16,82.42,82.12,82.17,24374.0,72.877,73.1076,72.8415,72.8859,24374.0
2018-01-05 10:00:00,82.19,82.48,82.19,82.45,23581.0,72.9036,73.1608,72.9036,73.1342,23581.0
2018-01-05 10:10:00,82.44,82.52,82.34,82.51,23609.0,73.1254,73.1963,73.0367,73.1875,23609.0
2018-01-05 10:20:00,82.5,82.5,82.21,82.23,25522.0,73.1786,73.1786,72.9213,72.9391,25522.0
2018-01-05 10:30:00,82.23,82.33,82.22,82.32,22599.0,72.9391,73.0278,72.9302,73.0189,22599.0
2018-01-05 10:40:00,82.32,82.37,82.28,82.31,19432.0,73.0189,73.0633,72.9834,73.0101,19432.0
2018-01-05 10:50:00,82.32,82.36,82.26,82.32,25623.0,73.0189,73.0544,72.9657,73.0189,25623.0
2018-01-05 11:00:00,82.33,82.51,82.31,82.47,14305.0,73.0278,73.1875,73.0101,73.152,14305.0
2018-01-05 11:10:00,82.47,82.53,82.42,82.48,15867.0,73.152,73.2052,73.1076,73.1608,15867.0
2018-01-05 11:20:00,82.49,82.5,82.4,82.4,11515.0,73.1697,73.1786,73.0899,73.0899,11515.0
2018-01-05 11:30:00,82.36,82.39,82.29,82.29,6817.0,73.0544,73.081,72.9923,72.9923,6817.0
2018-01-05 11:40:00,82.31,82.35,82.29,82.32,9475.0,73.0101,73.0455,72.9923,73.0189,9475.0
2018-01-05 11:50:00,82.3,82.35,82.28,82.29,12507.0,73.0012,73.0455,72.9834,72.9923,12507.0
2018-01-05 12:00:00,82.29,82.4,82.29,82.31,21121.0,72.9923,73.0899,72.9923,73.0101,21121.0
2018-01-05 12:10:00,82.3,82.35,82.3,82.35,23474.0,73.0012,73.0455,73.0012,73.0455,23474.0
2018-01-05 12:20:00,82.38,82.45,82.38,82.42,12157.0,73.0721,73.1342,73.0721,73.1076,12157.0
2018-01-05 12:30:00,82.41,82.42,82.35,82.35,14581.0,73.0988,73.1076,73.0455,73.0455,14581.0
2018-01-05 12:40:00,82.35,82.39,82.34,82.35,8981.0,73.0455,73.081,73.0367,73.0455,8981.0
2018-01-05 12:50:00,82.35,82.39,82.33,82.39,13781.0,73.0455,73.081,73.0278,73.081,13781.0
2018-01-05 13:00:00,82.39,82.42,82.38,82.4,10086.0,73.081,73.1076,73.0721,73.0899,10086.0
2018-01-05 13:10:00,82.41,82.42,82.4,82.41,6755.0,73.0988,73.1076,73.0899,73.0988,6755.0
2018-01-05 13:20:00,82.41,82.5,82.4,82.5,17065.0,73.0988,73.1786,73.0899,73.1786,17065.0
2018-01-05 13:30:00,82.51,82.51,82.44,82.47,36379.0,73.1875,73.1875,73.1254,73.152,36379.0
2018-01-05 13:40:00,82.46,82.5,82.43,82.44,21023.0,73.1431,73.1786,73.1165,73.1254,21023.0
2018-01-05 13:50:00,82.44,82.47,82.36,82.39,27937.0,73.1254,73.152,73.0544,73.081,27937.0
2018-01-05 14:00:00,82.39,82.42,82.33,82.39,38794.0,73.081,73.1076,73.0278,73.081,38794.0
2018-01-05 14:10:00,82.4,82.44,82.38,82.39,24986.0,73.0899,73.1254,73.0721,73.081,24986.0
2018-01-05 14:20:00,82.38,82.49,82.3,82.46,33999.0,73.0721,73.1697,73.0012,73.1431,33999.0
2018-01-05 14:30:00,82.45,82.55,82.45,82.55,20211.0,73.1342,73.2229,73.1342,73.2229,20211.0
2018-01-05 14:40:00,82.53,82.56,82.49,82.52,19983.0,73.2052,73.2318,73.1697,73.1963,19983.0
2018-01-05 14:50:00,82.53,82.55,82.48,82.49,15504.0,73.2052,73.2229,73.1608,73.1697,15504.0
2018-01-05 15:00:00,82.48,82.59,82.46,82.56,21323.0,73.1608,73.2584,73.1431,73.2318,21323.0
2018-01-05 15:10:00,82.56,82.63,82.53,82.63,22695.0,73.2318,73.2939,73.2052,73.2939,22695.0
2018-01-05 15:20:00,82.63,82.74,82.62,82.72,30562.0,73.2939,73.3915,73.285,73.3737,30562.0
2018-01-05 15:30:00,82.72,82.74,82.67,82.72,46055.0,73.3737,73.3915,73.3294,73.3737,46055.0
2018-01-05 15:40:00,82.73,82.87,82.73,82.81,93609.0,73.3826,73.5068,73.3826,73.4536,93609.0
2018-01-05 15:50:00,82.81,82.92,82.8,82.85,184586.0,73.4536,73.5511,73.4447,73.489,184586.0
2018-01-08 09:30:00,82.58,82.97,82.53,82.74,62323.0,73.2495,73.5955,73.2052,73.3915,62323.0
2018-01-08 09:40:00,82.75,82.88,82.49,82.57,28241.0,73.4003,73.5156,73.1697,73.2407,28241.0
2018-01-08 09:50:00,82.59,82.64,82.36,82.49,25129.0,73.2584,73.3028,73.0544,73.1697,25129.0
2018-01-08 10:00:00,82.48,82.61,82.45,82.59,23945.0,73.1608,73.2762,73.1342,73.2584,23945.0
2018-01-08 10:10:00,82.58,82.63,82.58,82.58,7828.0,73.2495,73.2939,73.2495,73.2495,7828.0
2018-01-08 10:20:00,82.58,82.62,82.44,82.47,34741.0,73.2495,73.285,73.1254,73.152,34741.0
2018-01-08 10:30:00,82.46,82.51,82.35,82.47,49793.0,73.1431,73.1875,73.0455,73.152,49793.0
2018-01-08 10:40:00,82.47,82.49,82.35,82.35,10858.0,73.152,73.1697,73.0455,73.0455,10858.0
2018-01-08 10:50:00,82.36,82.36,82.1,82.1,15626.0,73.0544,73.0544,72.8238,72.8238,15626.0
2018-01-08 11:00:00,82.06,82.26,82.06,82.24,18956.0,72.7883,72.9657,72.7883,72.948,18956.0
2018-01-08 11:10:00,82.22,82.28,82.18,82.26,7163.0,72.9302,72.9834,72.8947,72.9657,7163.0
2018-01-08 11:20:00,82.28,82.35,82.24,82.32,9441.0,72.9834,73.0455,72.948,73.0189,9441.0
2018-01-08 11:30:00,82.34,82.42,82.33,82.42,9462.0,73.0367,73.1076,73.0278,73.1076,9462.0
2018-01-08 11:40:00,82.43,82.43,82.31,82.32,7599.0,73.1165,73.1165,73.0101,73.0189,7599.0
2018-01-08 11:50:00,82.33,82.36,82.24,82.27,12061.0,73.0278,73.0544,72.948,72.9746,12061.0
2018-01-08 12:00:00,82.3,82.32,82.22,82.26,5902.0,73.0012,73.0189,72.9302,72.9657,5902.0
2018-01-08 12:10:00,82.25,82.25,82.15,82.2,7375.0,72.9568,72.9568,72.8681,72.9125,7375.0
2018-01-08 12:20:00,82.19,82.21,82.17,82.2,10554.0,72.9036,72.9213,72.8859,72.9125,10554.0
2018-01-08 12:30:00,82.19,82.19,82.11,82.12,18464.0,72.9036,72.9036,72.8326,72.8415,18464.0
2018-01-08 12:40:00,82.13,82.28,82.12,82.28,22614.0,72.8504,72.9834,72.8415,72.9834,22614.0
2018-01-08 12:50:00,82.3,82.3,82.2,82.2,17571.0,73.0012,73.0012,72.9125,72.9125,17571.0
2018-01-08 13:00:00,82.21,82.23,82.11,82.16,12659.0,72.9213,72.9391,72.8326,72.877,12659.0
2018-01-08 13:10:00,82.17,82.2,82.12,82.14,25148.0,72.8859,72.9125,72.8415,72.8593,25148.0
2018-01-08 13:20:00,82.13,82.13,82.06,82.08,18035.0,72.8504,72.8504,72.7883,72.806,18035.0
2018-01-08 13:30:00,82.07,82.15,82.06,82.14,34202.0,72.7972,72.8681,72.7883,72.8593,34202.0
2018-01-08 13:40:00,82.14,82.21,82.1,82.13,42545.0,72.8593,72.9213,72.8238,72.8504,42545.0
2018-01-08 13:50:00,82.13,82.14,82.05,82.11,10750.0,72.8504,72.8593,72.7794,72.8326,10750.0
2018-01-08 14:00:00,82.12,82.12,82.07,82.08,15165.0,72.8415,72.8415,72.7972,72.806,15165.0
2018-01-08 14:10:00,82.09,82.15,82.08,82.13,25728.0,72.8149,72.8681,72.806,72.8504,25728.0
2018-01-08 14:20:00,82.12,82.14,82.07,82.08,12665.0,72.8415,72.8593,72.7972,72.806,12665.0
2018-01-08 14:30:00,82.09,82.13,82.06,82.06,14627.0,72.8149,72.8504,72.7883,72.7883,14627.0
2018-01-08 14:40:00,82.06,82.11,82.04,82.09,25745.0,72.7883,72.8326,72.7706,72.8149,25745.0
2018-01-08 14:50:00,82.08,82.14,82.03,82.11,17830.0,72.806,72.8593,72.7617,72.8326,17830.0
2018-01-08 15:00:00,82.1,82.13,82.02,82.1,29526.0,72.8238,72.8504,72.7528,72.8238,29526.0
2018-01-08 15:10:00,82.09,82.09,81.98,82.07,26074.0,72.8149,72.8149,72.7173,72.7972,26074.0
2018-01-08 15:20:00,82.07,82.12,82.06,82.11,25074.0,72.7972,72.8415,72.7883,72.8326,25074.0
2018-01-08 15:30:00,82.11,82.11,82.02,82.06,49817.0,72.8326,72.8326,72.7528,72.7883,49817.0
2018-01-08 15:40:00,82.06,82.07,82.0,82.02,84571.0,72.7883,72.7972,72.7351,72.7528,84571.0
2018-01-08 15:50:00,82.03,82.06,81.97,81.97,158287.0,72.7617,72.7883,72.7085,72.7085,158287.0
2018-01-09 09:30:00,82.15,82.36,81.93,82.2,43798.0,72.8681,73.0544,72.673,72.9125,43798.0
2018-01-09 09:40:00,82.19,82.41,82.17,82.2,40641.0,72.9036,73.0988,72.8859,72.9125,40641.0
2018-01-09 09:50:00,82.17,82.19,81.96,81.98,26977.0,72.8859,72.9036,72.6996,72.7173,26977.0
2018-01-09 10:00:00,82.0,82.08,81.93,82.03,49686.0,72.7351,72.806,72.673,72.7617,49686.0
2018-01-09 10:10:00,82.04,82.22,82.03,82.17,53011.0,72.7706,72.9302,72.7617,72.8859,53011.0
2018-01-09 10:20:00,82.19,82.35,82.11,82.29,83233.0,72.9036,73.0455,72.8326,72.9923,83233.0
2018-01-09 10:30:00,82.29,82.32,82.2,82.26,85080.0,72.9923,73.0189,72.9125,72.9657,85080.0
2018-01-09 10:40:00,82.26,82.31,82.23,82.28,37804.0,72.9657,73.0101,72.9391,72.9834,37804.0
2018-01-09 10:50:00,82.3,82.33,82.2,82.29,48536.0,73.0012,73.0278,72.9125,72.9923,48536.0
2018-01-09 11:00:00,82.31,82.41,82.29,82.37,65569.0,73.0101,73.0988,72.9923,73.0633,65569.0
2018-01-09 11:10:00,82.38,82.43,82.22,82.3,44000.0,73.0721,73.1165,72.9302,73.0012,44000.0
2018-01-09 11:20:00,82.28,82.32,82.19,82.25,52049.0,72.9834,73.0189,72.9036,72.9568,52049.0
2018-01-09 11:30:00,82.27,82.35,82.27,82.28,40221.0,72.9746,73.0455,72.9746,72.9834,40221.0
2018-01-09 11:40:00,82.28,82.39,82.25,82.33,53701.0,72.9834,73.081,72.9568,73.0278,53701.0
2018-01-09 11:50:00,82.32,82.44,82.32,82.42,107745.0,73.0189,73.1254,73.0189,73.1076,107745.0
2018-01-09 12:00:00,82.41,82.59,82.4,82.52,66127.0,73.0988,73.2584,73.0899,73.1963,66127.0
2018-01-09 12:10:00,82.51,82.51,82.44,82.45,33972.0,73.1875,73.1875,73.1254,73.1342,33972.0
2018-01-09 12:20:00,82.47,82.47,82.33,82.43,61406.0,73.152,73.152,73.0278,73.1165,61406.0
2018-01-09 12:30:00,82.42,82.48,82.35,82.45,89595.0,73.1076,73.1608,73.0455,73.1342,89595.0
2018-01-09 12:40:00,82.45,82.47,82.37,82.38,67422.0,73.1342,73.152,73.0633,73.0721,67422.0
2018-01-09 12:50:00,82.38,82.4,82.34,82.39,13143.0,73.0721,73.0899,73.0367,73.081,13143.0
2018-01-09 13:00:00,82.38,82.43,82.3,82.35,59198.0,73.0721,73.1165,73.0012,73.0455,59198.0
2018-01-09 13:10:00,82.36,82.38,82.21,82.27,26521.0,73.0544,73.0721,72.9213,72.9746,26521.0
2018-01-09 13:20:00,82.28,82.34,82.23,82.32,74742.0,72.9834,73.0367,72.9391,73.0189,74742.0
2018-01-09 13:30:00,82.32,82.32,82.22,82.27,35794.0,73.0189,73.0189,72.9302,72.9746,35794.0
2018-01-09 13:40:00,82.28,82.3,82.22,82.24,18370.0,72.9834,73.0012,72.9302,72.948,18370.0
2018-01-09 13:50:00,82.24,82.28,82.22,82.26,20958.0,72.948,72.9834,72.9302,72.9657,20958.0
2018-01-09 14:00:00,82.26,82.28,82.18,82.21,39521.0,72.9657,72.9834,72.8947,72.9213,39521.0
2018-01-09 14:10:00,82.21,82.21,82.05,82.1,29251.0,72.9213,72.9213,72.7794,72.8238,29251.0
2018-01-09 14:20:00,82.11,82.13,82.06,82.09,22224.0,72.8326,72.8504,72.7883,72.8149,22224.0
2018-01-09 14:30:00,82.09,82.13,82.05,82.11,74656.0,72.8149,72.8504,72.7794,72.8326,74656.0
2018-01-09 14:40:00,82.11,82.11,82.04,82.06,31229.0,72.8326,72.8326,72.7706,72.7883,31229.0
2018-01-09 14:50:00,82.06,82.11,81.99,82.0,38535.0,72.7883,72.8326,72.7262,72.7351,38535.0
2018-01-09 15:00:00,82.0,82.01,81.95,81.96,26873.0,72.7351,72.7439,72.6907,72.6996,26873.0
2018-01-09 15:10:00,81.95,82.03,81.91,82.01,20358.0,72.6907,72.7617,72.6552,72.7439,20358.0
2018-01-09 15:20:00,81.99,82.01,81.89,81.89,29098.0,72.7262,72.7439,72.6375,72.6375,29098.0
2018-01-09 15:30:00,81.91,82.06,81.91,82.06,70271.0,72.6552,72.7883,72.6552,72.7883,70271.0
2018-01-09 15:40:00,82.06,82.13,81.97,82.0,54021.0,72.7883,72.8504,72.7085,72.7351,54021.0
2018-01-09 15:50:00,82.0,82.06,81.94,82.02,147031.0,72.7351,72.7883,72.6819,72.7528,147031.0
2018-01-10 09:30:00,81.95,82.05,81.6,81.8,47378.0,72.6907,72.7794,72.3803,72.5577,47378.0
2018-01-10 09:40:00,81.81,81.86,81.61,81.73,33849.0,72.5665,72.6109,72.3891,72.4956,33849.0
2018-01-10 09:50:00,81.69,81.95,81.57,81.89,136171.0,72.4601,72.6907,72.3537,72.6375,136171.0
2018-01-10 10:00:00,81.9,82.12,81.73,81.94,78477.0,72.6464,72.8415,72.4956,72.6819,78477.0
2018-01-10 10:10:00,81.92,82.02,81.84,81.89,34575.0,72.6641,72.7528,72.5932,72.6375,34575.0
2018-01-10 10:20:00,81.89,81.94,81.73,81.73,69912.0,72.6375,72.6819,72.4956,72.4956,69912.0
2018-01-10 10:30:00,81.76,81.94,81.75,81.91,23824.0,72.5222,72.6819,72.5133,72.6552,23824.0
2018-01-10 10:40:00,81.92,82.0,81.84,81.93,23413.0,72.6641,72.7351,72.5932,72.673,23413.0
2018-01-10 10:50:00,81.92,81.92,81.74,81.8,33426.0,72.6641,72.6641,72.5045,72.5577,33426.0
2018-01-10 11:00:00,81.81,81.82,81.66,81.69,37273.0,72.5665,72.5754,72.4335,72.4601,37273.0
2018-01-10 11:10:00,81.69,81.76,81.64,81.66,31835.0,72.4601,72.5222,72.4158,72.4335,31835.0
2018-01-10 11:20:00,81.65,81.74,81.62,81.67,18745.0,72.4246,72.5045,72.398,72.4424,18745.0
2018-01-10 11:30:00,81.67,81.82,81.61,81.73,88817.0,72.4424,72.5754,72.3891,72.4956,88817.0
2018-01-10 11:40:00,81.74,81.78,81.68,81.72,40679.0,72.5045,72.5399,72.4512,72.4867,40679.0
2018-01-10 11:50:00,81.73,81.8,81.7,81.7,30267.0,72.4956,72.5577,72.469,72.469,30267.0
2018-01-10 12:00:00,81.7,81.71,81.57,81.6,23945.0,72.469,72.4778,72.3537,72.3803,23945.0
2018-01-10 12:10:00,81.59,81.7,81.55,81.57,20078.0,72.3714,72.469,72.3359,72.3537,20078.0
2018-01-10 12:20:00,81.56,81.6,81.51,81.52,24241.0,72.3448,72.3803,72.3004,72.3093,24241.0
2018-01-10 12:30:00,81.51,81.56,81.4,81.4,21974.0,72.3004,72.3448,72.2029,72.2029,21974.0
2018-01-10 12:40:00,81.4,81.49,81.34,81.46,25710.0,72.2029,72.2827,72.1496,72.2561,25710.0
2018-01-10 12:50:00,81.46,81.5,81.43,81.46,31138.0,72.2561,72.2916,72.2295,72.2561,31138.0
2018-01-10 13:00:00,81.46,81.59,81.39,81.56,37210.0,72.2561,72.3714,72.194,72.3448,37210.0
2018-01-10 13:10:00,81.54,81.55,81.48,81.48,20414.0,72.3271,72.3359,72.2738,72.2738,20414.0
2018-01-10 13:20:00,81.47,81.52,81.41,81.47,26712.0,72.265,72.3093,72.2117,72.265,26712.0
2018-01-10 13:30:00,81.46,81.6,81.43,81.55,23597.0,72.2561,72.3803,72.2295,72.3359,23597.0
2018-01-10 13:40:00,81.56,81.58,81.52,81.53,17855.0,72.3448,72.3625,72.3093,72.3182,17855.0
2018-01-10 13:50:00,81.53,81.54,81.37,81.41,85236.0,72.3182,72.3271,72.1763,72.2117,85236.0
2018-01-10 14:00:00,81.41,81.45,81.26,81.42,49029.0,72.2117,72.2472,72.0787,72.2206,49029.0
2018-01-10 14:10:00,81.41,81.47,81.33,81.4,28605.0,72.2117,72.265,72.1408,72.2029,28605.0
2018-01-10 14:20:00,81.39,81.56,81.37,81.47,29337.0,72.194,72.3448,72.1763,72.265,29337.0
2018-01-10 14:30:00,81.5,81.52,81.42,81.42,29802.0,72.2916,72.3093,72.2206,72.2206,29802.0
2018-01-10 14:40:00,81.42,81.45,81.26,81.28,58889.0,72.2206,72.2472,72.0787,72.0964,58889.0
2018-01-10 14:50:00,81.28,81.3,81.21,81.23,69340.0,72.0964,72.1142,72.0343,72.0521,69340.0
2018-01-10 15:00:00,81.25,81.32,81.23,81.3,95825.0,72.0698,72.1319,72.0521,72.1142,95825.0
2018-01-10 15:10:00,81.3,81.3,81.05,81.06,70863.0,72.1142,72.1142,71.8924,71.9013,70863.0
2018-01-10 15:20:00,81.06,81.15,81.04,81.15,97587.0,71.9013,71.9811,71.8835,71.9811,97587.0
2018-01-10 15:30:00,81.14,81.33,81.11,81.29,108633.0,71.9722,72.1408,71.9456,72.1053,108633.0
2018-01-10 15:40:00,81.29,81.34,81.15,81.16,100020.0,72.1053,72.1496,71.9811,71.99,100020.0
2018-01-10 15:50:00,81.18,81.23,81.12,81.17,153926.0,72.0077,72.0521,71.9545,71.9989,153926.0
2018-01-11 09:30:00,81.18,81.3,80.61,80.97,72791.0,72.0077,72.1142,71.5021,71.8215,72791.0
2018-01-11 09:40:00,80.96,81.09,80.77,81.02,53939.0,71.8126,71.9279,71.6441,71.8658,53939.0
2018-01-11 09:50:00,81.02,81.17,81.02,81.07,27666.0,71.8658,71.9989,71.8658,71.9102,27666.0
2018-01-11 10:00:00,81.08,81.15,81.0,81.0,40281.0,71.919,71.9811,71.8481,71.8481,40281.0
2018-01-11 10:10:00,81.01,81.1,80.9,80.91,65541.0,71.8569,71.9368,71.7594,71.7682,65541.0
2018-01-11 10:20:00,80.92,81.01,80.77,80.99,63187.0,71.7771,71.8569,71.6441,71.8392,63187.0
2018-01-11 10:30:00,80.99,81.01,80.82,80.85,31837.0,71.8392,71.8569,71.6884,71.715,31837.0
2018-01-11 10:40:00,80.87,81.06,80.86,81.0,18964.0,71.7328,71.9013,71.7239,71.8481,18964.0
2018-01-11 10:50:00,81.0,81.01,80.9,80.98,39170.0,71.8481,71.8569,71.7594,71.8303,39170.0
2018-01-11 11:00:00,80.98,81.12,80.98,81.08,26188.0,71.8303,71.9545,71.8303,71.919,26188.0
2018-01-11 11:10:00,81.08,81.22,81.06,81.22,25170.0,71.919,72.0432,71.9013,72.0432,25170.0
2018-01-11 11:20:00,81.23,81.23,81.1,81.2,48243.0,72.0521,72.0521,71.9368,72.0255,48243.0
2018-01-11 11:30:00,81.2,81.21,81.14,81.2,31743.0,72.0255,72.0343,71.9722,72.0255,31743.0
2018-01-11 11:40:00,81.2,81.25,81.14,81.24,20847.0,72.0255,72.0698,71.9722,72.0609,20847.0
2018-01-11 11:50:00,81.25,81.29,81.18,81.24,22931.0,72.0698,72.1053,72.0077,72.0609,22931.0
2018-01-11 12:00:00,81.23,81.3,81.22,81.23,24674.0,72.0521,72.1142,72.0432,72.0521,24674.0
2018-01-11 12:10:00,81.22,81.26,81.18,81.21,16164.0,72.0432,72.0787,72.0077,72.0343,16164.0
2018-01-11 12:20:00,81.2,81.23,81.16,81.19,16699.0,72.0255,72.0521,71.99,72.0166,16699.0
2018-01-11 12:30:00,81.2,81.29,81.19,81.29,24054.0,72.0255,72.1053,72.0166,72.1053,24054.0
2018-01-11 12:40:00,81.29,81.3,81.22,81.26,22066.0,72.1053,72.1142,72.0432,72.0787,22066.0
2018-01-11 12:50:00,81.26,81.3,81.25,81.28,11506.0,72.0787,72.1142,72.0698,72.0964,11506.0
2018-01-11 13:00:00,81.29,81.3,81.22,81.24,16086.0,72.1053,72.1142,72.0432,72.0609,16086.0
2018-01-11 13:10:00,81.23,81.31,81.23,81.31,18966.0,72.0521,72.123,72.0521,72.123,18966.0
2018-01-11 13:20:00,81.3,81.31,81.24,81.29,13045.0,72.1142,72.123,72.0609,72.1053,13045.0
2018-01-11 13:30:00,81.29,81.31,81.19,81.19,37117.0,72.1053,72.123,72.0166,72.0166,37117.0
2018-01-11 13:40:00,81.19,81.23,81.11,81.13,72247.0,72.0166,72.0521,71.9456,71.9634,72247.0
2018-01-11 13:50:00,81.12,81.15,80.99,81.02,41233.0,71.9545,71.9811,71.8392,71.8658,41233.0
2018-01-11 14:00:00,81.05,81.06,80.95,81.05,91947.0,71.8924,71.9013,71.8037,71.8924,91947.0
2018-01-11 14:10:00,81.04,81.04,80.92,80.93,36519.0,71.8835,71.8835,71.7771,71.786,36519.0
2018-01-11 14:20:00,80.92,81.08,80.88,81.03,104904.0,71.7771,71.919,71.7416,71.8747,104904.0
2018-01-11 14:30:00,81.03,81.21,81.02,81.11,84716.0,71.8747,72.0343,71.8658,71.9456,84716.0
2018-01-11 14:40:00,81.12,81.16,81.06,81.11,100903.0,71.9545,71.99,71.9013,71.9456,100903.0
2018-01-11 14:50:00,81.12,81.16,81.04,81.12,122593.0,71.9545,71.99,71.8835,71.9545,122593.0
2018-01-11 15:00:00,81.12,81.21,81.11,81.14,83241.0,71.9545,72.0343,71.9456,71.9722,83241.0
2018-01-11 15:10:00,81.14,81.15,81.13,81.15,54325.0,71.9722,71.9811,71.9634,71.9811,54325.0
2018-01-11 15:20:00,81.15,81.15,81.05,81.09,35802.0,71.9811,71.9811,71.8924,71.9279,35802.0
2018-01-11 15:30:00,81.08,81.15,81.05,81.1,45372.0,71.919,71.9811,71.8924,71.9368,45372.0
2018-01-11 15:40:00,81.1,81.12,81.0,81.02,82469.0,71.9368,71.9545,71.8481,71.8658,82469.0
2018-01-11 15:50:00,81.02,81.1,80.98,81.05,341898.0,71.8658,71.9368,71.8303,71.8924,341898.0
2018-01-12 09:30:00,81.21,81.21,80.72,80.97,71706.0,72.0343,72.0343,71.5997,71.8215,71706.0
2018-01-12 09:40:00,80.94,81.06,80.74,81.02,55709.0,71.7948,71.9013,71.6174,71.8658,55709.0
2018-01-12 09:50:00,81.03,81.13,81.02,81.04,47010.0,71.8747,71.9634,71.8658,71.8835,47010.0
2018-01-12 10:00:00,81.04,81.2,81.0,81.15,39895.0,71.8835,72.0255,71.8481,71.9811,39895.0
2018-01-12 10:10:00,81.15,81.52,81.11,81.51,55532.0,71.9811,72.3093,71.9456,72.3004,55532.0
2018-01-12 10:20:00,81.51,81.62,81.46,81.6,47071.0,72.3004,72.398,72.2561,72.3803,47071.0
2018-01-12 10:30:00,81.6,81.87,81.56,81.86,27727.0,72.3803,72.6198,72.3448,72.6109,27727.0
2018-01-12 10:40:00,81.86,81.91,81.77,81.9,38403.0,72.6109,72.6552,72.5311,72.6464,38403.0
2018-01-12 10:50:00,81.91,81.94,81.78,81.78,34819.0,72.6552,72.6819,72.5399,72.5399,34819.0
2018-01-12 11:00:00,81.78,81.78,81.52,81.52,86347.0,72.5399,72.5399,72.3093,72.3093,86347.0
2018-01-12 11:10:00,81.53,81.53,81.43,81.52,163103.0,72.3182,72.3182,72.2295,72.3093,163103.0
2018-01-12 11:20:00,81.53,81.64,81.53,81.6,43914.0,72.3182,72.4158,72.3182,72.3803,43914.0
2018-01-12 11:30:00,81.61,81.61,81.49,81.53,40932.0,72.3891,72.3891,72.2827,72.3182,40932.0
2018-01-12 11:40:00,81.52,81.56,81.45,81.5,27948.0,72.3093,72.3448,72.2472,72.2916,27948.0
2018-01-12 11:50:00,81.5,81.54,81.47,81.49,20397.0,72.2916,72.3271,72.265,72.2827,20397.0
2018-01-12 12:00:00,81.48,81.66,81.46,81.66,22011.0,72.2738,72.4335,72.2561,72.4335,22011.0
2018-01-12 12:10:00,81.67,81.73,81.62,81.73,26562.0,72.4424,72.4956,72.398,72.4956,26562.0
2018-01-12 12:20:00,81.72,81.8,81.64,81.68,49188.0,72.4867,72.5577,72.4158,72.4512,49188.0
2018-01-12 12:30:00,81.7,81.72,81.64,81.69,41001.0,72.469,72.4867,72.4158,72.4601,41001.0
2018-01-12 12:40:00,81.7,81.71,81.68,81.71,14377.0,72.469,72.4778,72.4512,72.4778,14377.0
2018-01-12 12:50:00,81.7,81.88,81.69,81.85,34741.0,72.469,72.6286,72.4601,72.602,34741.0
2018-01-12 13:00:00,81.86,81.89,81.83,81.83,20997.0,72.6109,72.6375,72.5843,72.5843,20997.0
2018-01-12 13:10:00,81.83,81.87,81.76,81.84,22983.0,72.5843,72.6198,72.5222,72.5932,22983.0
2018-01-12 13:20:00,81.84,81.86,81.76,81.81,18969.0,72.5932,72.6109,72.5222,72.5665,18969.0
2018-01-12 13:30:00,81.81,81.83,81.77,81.83,16523.0,72.5665,72.5843,72.5311,72.5843,16523.0
2018-01-12 13:40:00,81.83,81.88,81.83,81.87,36140.0,72.5843,72.6286,72.5843,72.6198,36140.0
2018-01-12 13:50:00,81.88,81.97,81.86,81.95,23811.0,72.6286,72.7085,72.6109,72.6907,23811.0
2018-01-12 14:00:00,81.95,81.98,81.94,81.94,37718.0,72.6907,72.7173,72.6819,72.6819,37718.0
2018-01-12 14:10:00,81.95,81.98,81.95,81.95,44959.0,72.6907,72.7173,72.6907,72.6907,44959.0
2018-01-12 14:20:00,81.97,81.97,81.92,81.95,37666.0,72.7085,72.7085,72.6641,72.6907,37666.0
2018-01-12 14:30:00,81.96,81.98,81.77,81.77,55907.0,72.6996,72.7173,72.5311,72.5311,55907.0
2018-01-12 14:40:00,81.77,81.8,81.67,81.77,38245.0,72.5311,72.5577,72.4424,72.5311,38245.0
2018-01-12 14:50:00,81.77,81.77,81.64,81.66,83947.0,72.5311,72.5311,72.4158,72.4335,83947.0
2018-01-12 15:00:00,81.66,81.72,81.63,81.63,81789.0,72.4335,72.4867,72.4069,72.4069,81789.0
2018-01-12 15:10:00,81.64,81.64,81.54,81.62,30794.0,72.4158,72.4158,72.3271,72.398,30794.0
2018-01-12 15:20:00,81.63,81.69,81.63,81.67,67241.0,72.4069,72.4601,72.4069,72.4424,67241.0
2018-01-12 15:30:00,81.67,81.72,81.65,81.72,67134.0,72.4424,72.4867,72.4246,72.4867,67134.0
2018-01-12 15:40:00,81.72,81.92,81.72,81.88,89742.0,72.4867,72.6641,72.4867,72.6286,89742.0
2018-01-12 15:50:00,81.88,81.88,81.67,81.74,204955.0,72.6286,72.6286,72.4424,72.5045,204955.0
2018-01-16 09:30:00,82.07,82.36,81.8,82.19,45829.0,72.7972,73.0544,72.5577,72.9036,45829.0
2018-01-16 09:40:00,82.21,82.39,82.05,82.05,56618.0,72.9213,73.081,72.7794,72.7794,56618.0
2018-01-16 09:50:00,82.07,82.16,81.71,81.83,57131.0,72.7972,72.877,72.4778,72.5843,57131.0
2018-01-16 10:00:00,81.85,81.86,81.71,81.71,28401.0,72.602,72.6109,72.4778,72.4778,28401.0
2018-01-16 10:10:00,81.67,81.71,81.54,81.55,25622.0,72.4424,72.4778,72.3271,72.3359,25622.0
2018-01-16 10:20:00,81.55,81.66,81.53,81.61,21581.0,72.3359,72.4335,72.3182,72.3891,21581.0
2018-01-16 10:30:00,81.61,81.68,81.54,81.59,15123.0,72.3891,72.4512,72.3271,72.3714,15123.0
2018-01-16 10:40:00,81.61,81.63,81.42,81.48,19395.0,72.3891,72.4069,72.2206,72.2738,19395.0
2018-01-16 10:50:00,81.49,81.57,81.48,81.52,21771.0,72.2827,72.3537,72.2738,72.3093,21771.0
2018-01-16 11:00:00,81.52,81.62,81.42,81.45,32339.0,72.3093,72.398,72.2206,72.2472,32339.0
2018-01-16 11:10:00,81.45,81.64,81.35,81.63,42273.0,72.2472,72.4158,72.1585,72.4069,42273.0
2018-01-16 11:20:00,81.63,81.69,81.5,81.69,34672.0,72.4069,72.4601,72.2916,72.4601,34672.0
2018-01-16 11:30:00,81.66,81.8,81.66,81.74,42390.0,72.4335,72.5577,72.4335,72.5045,42390.0
2018-01-16 11:40:00,81.74,81.74,81.59,81.71,29980.0,72.5045,72.5045,72.3714,72.4778,29980.0
2018-01-16 11:50:00,81.71,81.71,81.57,81.64,28046.0,72.4778,72.4778,72.3537,72.4158,28046.0
2018-01-16 12:00:00,81.65,81.79,81.65,81.77,15012.0,72.4246,72.5488,72.4246,72.5311,15012.0
2018-01-16 12:10:00,81.77,81.84,81.74,81.82,20174.0,72.5311,72.5932,72.5045,72.5754,20174.0
2018-01-16 12:20:00,81.84,81.84,81.74,81.81,10228.0,72.5932,72.5932,72.5045,72.5665,10228.0
2018-01-16 12:30:00,81.81,81.85,81.77,81.85,11883.0,72.5665,72.602,72.5311,72.602,11883.0
2018-01-16 12:40:00,81.86,81.87,81.71,81.86,15696.0,72.6109,72.6198,72.4778,72.6109,15696.0
2018-01-16 12:50:00,81.85,81.85,81.75,81.81,16763.0,72.602,72.602,72.5133,72.5665,16763.0
2018-01-16 13:00:00,81.81,81.85,81.72,81.72,15547.0,72.5665,72.602,72.4867,72.4867,15547.0
2018-01-16 13:10:00,81.74,81.82,81.72,81.79,12314.0,72.5045,72.5754,72.4867,72.5488,12314.0
2018-01-16 13:20:00,81.8,81.8,81.7,81.76,10020.0,72.5577,72.5577,72.469,72.5222,10020.0
2018-01-16 13:30:00,81.76,81.78,81.65,81.7,16300.0,72.5222,72.5399,72.4246,72.469,16300.0
2018-01-16 13:40:00,81.7,81.72,81.66,81.66,12824.0,72.469,72.4867,72.4335,72.4335,12824.0
2018-01-16 13:50:00,81.67,81.7,81.55,81.59,14640.0,72.4424,72.469,72.3359,72.3714,14640.0
2018-01-16 14:00:00,81.6,81.73,81.57,81.68,21371.0,72.3803,72.4956,72.3537,72.4512,21371.0
2018-01-16 14:10:00,81.67,81.73,81.54,81.59,22635.0,72.4424,72.4956,72.3271,72.3714,22635.0
2018-01-16 14:20:00,81.6,81.63,81.48,81.58,23371.0,72.3803,72.4069,72.2738,72.3625,23371.0
2018-01-16 14:30:00,81.58,81.64,81.5,81.5,20689.0,72.3625,72.4158,72.2916,72.2916,20689.0
2018-01-16 14:40:00,81.49,81.51,81.2,81.25,37227.0,72.2827,72.3004,72.0255,72.0698,37227.0
2018-01-16 14:50:00,81.3,81.45,81.29,81.4,29272.0,72.1142,72.2472,72.1053,72.2029,29272.0
2018-01-16 15:00:00,81.41,81.49,81.36,81.47,31259.0,72.2117,72.2827,72.1674,72.265,31259.0
2018-01-16 15:10:00,81.47,81.48,81.25,81.38,37434.0,72.265,72.2738,72.0698,72.1851,37434.0
2018-01-16 15:20:00,81.39,81.49,81.31,81.49,41382.0,72.194,72.2827,72.123,72.2827,41382.0
2018-01-16 15:30:00,81.46,81.47,81.3,81.35,70560.0,72.2561,72.265,72.1142,72.1585,70560.0
2018-01-16 15:40:00,81.35,81.38,81.25,81.33,91796.0,72.1585,72.1851,72.0698,72.1408,91796.0
2018-01-16 15:50:00,81.33,81.35,81.21,81.26,233144.0,72.1408,72.1585,72.0343,72.0787,233144.0
2018-01-17 09:30:00,81.66,81.66,81.4,81.45,49947.0,72.4335,72.4335,72.2029,72.2472,49947.0
2018-01-17 09:40:00,81.45,81.55,81.38,81.55,21837.0,72.2472,72.3359,72.1851,72.3359,21837.0
2018-01-17 09:50:00,81.54,81.58,81.44,81.46,29763.0,72.3271,72.3625,72.2383,72.2561,29763.0
2018-01-17 10:00:00,81.45,81.59,81.43,81.54,29764.0,72.2472,72.3714,72.2295,72.3271,29764.0
2018-01-17 10:10:00,81.55,81.63,81.49,81.5,41209.0,72.3359,72.4069,72.2827,72.2916,41209.0
2018-01-17 10:20:00,81.51,81.58,81.42,81.48,22805.0,72.3004,72.3625,72.2206,72.2738,22805.0
2018-01-17 10:30:00,81.5,81.57,81.48,81.55,33136.0,72.2916,72.3537,72.2738,72.3359,33136.0
2018-01-17 10:40:00,81.55,81.68,81.5,81.64,20145.0,72.3359,72.4512,72.2916,72.4158,20145.0
2018-01-17 10:50:00,81.64,81.74,81.59,81.72,19142.0,72.4158,72.5045,72.3714,72.4867,19142.0
2018-01-17 11:00:00,81.72,81.75,81.6,81.73,27260.0,72.4867,72.5133,72.3803,72.4956,27260.0
2018-01-17 11:10:00,81.75,81.77,81.65,81.68,25641.0,72.5133,72.5311,72.4246,72.4512,25641.0
2018-01-17 11:20:00,81.68,81.68,81.57,81.66,27966.0,72.4512,72.4512,72.3537,72.4335,27966.0
2018-01-17 11:30:00,81.63,81.68,81.61,81.64,20584.0,72.4069,72.4512,72.3891,72.4158,20584.0
2018-01-17 11:40:00,81.64,81.67,81.54,81.59,29570.0,72.4158,72.4424,72.3271,72.3714,29570.0
2018-01-17 11:50:00,81.61,81.64,81.56,81.62,28958.0,72.3891,72.4158,72.3448,72.398,28958.0
2018-01-17 12:00:00,81.63,81.78,81.62,81.75,25620.0,72.4069,72.5399,72.398,72.5133,25620.0
2018-01-17 12:10:00,81.73,81.76,81.7,81.7,21481.0,72.4956,72.5222,72.469,72.469,21481.0
2018-01-17 12:20:00,81.7,81.73,81.64,81.73,52722.0,72.469,72.4956,72.4158,72.4956,52722.0
2018-01-17 12:30:00,81.74,81.74,81.62,81.73,75214.0,72.5045,72.5045,72.398,72.4956,75214.0
2018-01-17 12:40:00,81.73,81.8,81.58,81.8,48683.0,72.4956,72.5577,72.3625,72.5577,48683.0
2018-01-17 12:50:00,81.79,81.82,81.72,81.73,23009.0,72.5488,72.5754,72.4867,72.4956,23009.0
2018-01-17 13:00:00,81.74,81.74,81.61,81.67,29370.0,72.5045,72.5045,72.3891,72.4424,29370.0
2018-01-17 13:10:00,81.65,81.65,81.59,81.61,15368.0,72.4246,72.4246,72.3714,72.3891,15368.0
2018-01-17 13:20:00,81.63,81.66,81.61,81.63,20253.0,72.4069,72.4335,72.3891,72.4069,20253.0
2018-01-17 13:30:00,81.64,81.66,81.6,81.63,21717.0,72.4158,72.4335,72.3803,72.4069,21717.0
2018-01-17 13:40:00,81.64,81.66,81.61,81.61,18029.0,72.4158,72.4335,72.3891,72.3891,18029.0
2018-01-17 13:50:00,81.62,81.64,81.56,81.57,27984.0,72.398,72.4158,72.3448,72.3537,27984.0
2018-01-17 14:00:00,81.58,81.62,81.56,81.56,31090.0,72.3625,72.398,72.3448,72.3448,31090.0
2018-01-17 14:10:00,81.57,81.59,81.53,81.58,45237.0,72.3537,72.3714,72.3182,72.3625,45237.0
2018-01-17 14:20:00,81.59,81.74,81.56,81.7,62918.0,72.3714,72.5045,72.3448,72.469,62918.0
2018-01-17 14:30:00,81.7,81.74,81.65,81.69,37101.0,72.469,72.5045,72.4246,72.4601,37101.0
2018-01-17 14:40:00,81.68,81.73,81.63,81.7,52175.0,72.4512,72.4956,72.4069,72.469,52175.0
2018-01-17 14:50:00,81.71,81.73,81.68,81.73,35984.0,72.4778,72.4956,72.4512,72.4956,35984.0
2018-01-17 15:00:00,81.72,81.75,81.68,81.69,63132.0,72.4867,72.5133,72.4512,72.4601,63132.0
2018-01-17 15:10:00,81.7,81.71,81.64,81.65,42333.0,72.469,72.4778,72.4158,72.4246,42333.0
2018-01-17 15:20:00,81.65,81.66,81.58,81.61,51327.0,72.4246,72.4335,72.3625,72.3891,51327.0
2018-01-17 15:30:00,81.62,81.62,81.49,81.53,80303.0,72.398,72.398,72.2827,72.3182,80303.0
2018-01-17 15:40:00,81.54,81.6,81.53,81.53,89964.0,72.3271,72.3803,72.3182,72.3182,89964.0
2018-01-17 15:50:00,81.54,81.57,81.44,81.53,224970.0,72.3271,72.3537,72.2383,72.3182,224970.0
2018-01-18 09:30:00,81.42,81.5,81.08,81.11,68931.0,72.2206,72.2916,71.919,71.9456,68931.0
2018-01-18 09:40:00,81.14,81.15,80.72,80.79,92306.0,71.9722,71.9811,71.5997,71.6618,92306.0
2018-01-18 09:50:00,80.79,80.81,80.71,80.74,42620.0,71.6618,71.6795,71.5908,71.6174,42620.0
2018-01-18 10:00:00,80.74,81.11,80.73,81.11,53104.0,71.6174,71.9456,71.6086,71.9456,53104.0
2018-01-18 10:10:00,81.12,81.2,81.04,81.05,31195.0,71.9545,72.0255,71.8835,71.8924,31195.0
2018-01-18 10:20:00,81.05,81.24,80.88,81.24,48168.0,71.8924,72.0609,71.7416,72.0609,48168.0
2018-01-18 10:30:00,81.23,81.39,81.18,81.29,31602.0,72.0521,72.194,72.0077,72.1053,31602.0
2018-01-18 10:40:00,81.32,81.48,81.25,81.38,35999.0,72.1319,72.2738,72.0698,72.1851,35999.0
2018-01-18 10:50:00,81.39,81.52,81.34,81.42,48715.0,72.194,72.3093,72.1496,72.2206,48715.0
2018-01-18 11:00:00,81.4,81.54,81.39,81.5,29539.0,72.2029,72.3271,72.194,72.2916,29539.0
2018-01-18 11:10:00,81.5,81.52,81.26,81.42,45735.0,72.2916,72.3093,72.0787,72.2206,45735.0
2018-01-18 11:20:00,81.4,81.4,81.19,81.22,32000.0,72.2029,72.2029,72.0166,72.0432,32000.0
2018-01-18 11:30:00,81.23,81.33,81.22,81.27,22921.0,72.0521,72.1408,72.0432,72.0876,22921.0
2018-01-18 11:40:00,81.27,81.32,81.2,81.3,23891.0,72.0876,72.1319,72.0255,72.1142,23891.0
2018-01-18 11:50:00,81.29,81.31,81.26,81.3,13567.0,72.1053,72.123,72.0787,72.1142,13567.0
2018-01-18 12:00:00,81.3,81.39,81.3,81.32,25950.0,72.1142,72.194,72.1142,72.1319,25950.0
2018-01-18 12:10:00,81.33,81.38,81.31,81.32,31710.0,72.1408,72.1851,72.123,72.1319,31710.0
2018-01-18 12:20:00,81.33,81.41,81.32,81.4,31011.0,72.1408,72.2117,72.1319,72.2029,31011.0
2018-01-18 12:30:00,81.41,81.52,81.35,81.52,64917.0,72.2117,72.3093,72.1585,72.3093,64917.0
2018-01-18 12:40:00,81.51,81.56,81.41,81.44,37489.0,72.3004,72.3448,72.2117,72.2383,37489.0
2018-01-18 12:50:00,81.44,81.52,81.43,81.52,12761.0,72.2383,72.3093,72.2295,72.3093,12761.0
2018-01-18 13:00:00,81.52,81.62,81.42,81.61,24330.0,72.3093,72.398,72.2206,72.3891,24330.0
2018-01-18 13:10:00,81.6,81.72,81.6,81.72,12340.0,72.3803,72.4867,72.3803,72.4867,12340.0
2018-01-18 13:20:00,81.72,81.73,81.61,81.64,18298.0,72.4867,72.4956,72.3891,72.4158,18298.0
2018-01-18 13:30:00,81.65,81.66,81.57,81.6,19648.0,72.4246,72.4335,72.3537,72.3803,19648.0
2018-01-18 13:40:00,81.6,81.6,81.54,81.56,35017.0,72.3803,72.3803,72.3271,72.3448,35017.0
2018-01-18 13:50:00,81.56,81.62,81.49,81.61,45970.0,72.3448,72.398,72.2827,72.3891,45970.0
2018-01-18 14:00:00,81.62,81.75,81.61,81.69,49102.0,72.398,72.5133,72.3891,72.4601,49102.0
2018-01-18 14:10:00,81.71,81.74,81.61,81.64,38862.0,72.4778,72.5045,72.3891,72.4158,38862.0
2018-01-18 14:20:00,81.64,81.66,81.53,81.63,29001.0,72.4158,72.4335,72.3182,72.4069,29001.0
2018-01-18 14:30:00,81.63,81.76,81.62,81.71,29881.0,72.4069,72.5222,72.398,72.4778,29881.0
2018-01-18 14:40:00,81.71,81.72,81.61,81.68,28819.0,72.4778,72.4867,72.3891,72.4512,28819.0
2018-01-18 14:50:00,81.68,81.89,81.68,81.88,134367.0,72.4512,72.6375,72.4512,72.6286,134367.0
2018-01-18 15:00:00,81.88,81.88,81.74,81.79,31182.0,72.6286,72.6286,72.5045,72.5488,31182.0
2018-01-18 15:10:00,81.79,81.8,81.75,81.8,26423.0,72.5488,72.5577,72.5133,72.5577,26423.0
2018-01-18 15:20:00,81.79,81.8,81.61,81.62,40612.0,72.5488,72.5577,72.3891,72.398,40612.0
2018-01-18 15:30:00,81.61,81.62,81.48,81.55,75521.0,72.3891,72.398,72.2738,72.3359,75521.0
2018-01-18 15:40:00,81.55,81.6,81.51,81.57,77130.0,72.3359,72.3803,72.3004,72.3537,77130.0
2018-01-18 15:50:00,81.58,81.65,81.54,81.59,217735.0,72.3625,72.4246,72.3271,72.3714,217735.0
2018-01-19 09:30:00,81.78,82.16,81.68,81.97,234006.0,72.5399,72.877,72.4512,72.7085,234006.0
2018-01-19 09:40:00,81.98,82.28,81.97,82.21,16022.0,72.7173,72.9834,72.7085,72.9213,16022.0
2018-01-19 09:50:00,82.21,82.42,82.21,82.34,17950.0,72.9213,73.1076,72.9213,73.0367,17950.0
2018-01-19 10:00:00,82.35,82.44,82.22,82.43,23502.0,73.0455,73.1254,72.9302,73.1165,23502.0
2018-01-19 10:10:00,82.44,82.46,82.29,82.36,20962.0,73.1254,73.1431,72.9923,73.0544,20962.0
2018-01-19 10:20:00,82.36,82.64,82.33,82.53,21760.0,73.0544,73.3028,73.0278,73.2052,21760.0
2018-01-19 10:30:00,82.54,82.57,82.39,82.49,36861.0,73.2141,73.2407,73.081,73.1697,36861.0
2018-01-19 10:40:00,82.48,82.51,82.3,82.3,31813.0,73.1608,73.1875,73.0012,73.0012,31813.0
2018-01-19 10:50:00,82.28,82.4,82.15,82.25,59207.0,72.9834,73.0899,72.8681,72.9568,59207.0
2018-01-19 11:00:00,82.2,82.23,82.09,82.17,18742.0,72.9125,72.9391,72.8149,72.8859,18742.0
2018-01-19 11:10:00,82.17,82.28,82.02,82.06,20442.0,72.8859,72.9834,72.7528,72.7883,20442.0
2018-01-19 11:20:00,82.06,82.1,81.94,82.02,22407.0,72.7883,72.8238,72.6819,72.7528,22407.0
2018-01-19 11:30:00,82.02,82.04,81.97,82.02,22847.0,72.7528,72.7706,72.7085,72.7528,22847.0
2018-01-19 11:40:00,82.02,82.06,81.92,81.92,19914.0,72.7528,72.7883,72.6641,72.6641,19914.0
2018-01-19 11:50:00,81.93,82.06,81.91,81.98,21500.0,72.673,72.7883,72.6552,72.7173,21500.0
2018-01-19 12:00:00,81.96,82.0,81.82,81.85,24240.0,72.6996,72.7351,72.5754,72.602,24240.0
2018-01-19 12:10:00,81.85,81.86,81.68,81.8,32889.0,72.602,72.6109,72.4512,72.5577,32889.0
2018-01-19 12:20:00,81.81,81.84,81.74,81.8,27450.0,72.5665,72.5932,72.5045,72.5577,27450.0
2018-01-19 12:30:00,81.81,81.83,81.7,81.76,32842.0,72.5665,72.5843,72.469,72.5222,32842.0
2018-01-19 12:40:00,81.76,81.8,81.68,81.78,28182.0,72.5222,72.5577,72.4512,72.5399,28182.0
2018-01-19 12:50:00,81.8,81.85,81.74,81.77,19753.0,72.5577,72.602,72.5045,72.5311,19753.0
2018-01-19 13:00:00,81.75,81.78,81.71,81.72,14857.0,72.5133,72.5399,72.4778,72.4867,14857.0
2018-01-19 13:10:00,81.73,81.86,81.72,81.86,16420.0,72.4956,72.6109,72.4867,72.6109,16420.0
2018-01-19 13:20:00,81.85,81.88,81.78,81.88,15058.0,72.602,72.6286,72.5399,72.6286,15058.0
2018-01-19 13:30:00,81.9,81.9,81.83,81.84,13111.0,72.6464,72.6464,72.5843,72.5932,13111.0
2018-01-19 13:40:00,81.83,81.87,81.82,81.82,15506.0,72.5843,72.6198,72.5754,72.5754,15506.0
2018-01-19 13:50:00,81.82,81.89,81.82,81.84,16649.0,72.5754,72.6375,72.5754,72.5932,16649.0
2018-01-19 14:00:00,81.83,81.87,81.78,81.84,20671.0,72.5843,72.6198,72.5399,72.5932,20671.0
2018-01-19 14:10:00,81.83,81.92,81.83,81.92,17350.0,72.5843,72.6641,72.5843,72.6641,17350.0
2018-01-19 14:20:00,81.92,81.94,81.87,81.93,29628.0,72.6641,72.6819,72.6198,72.673,29628.0
2018-01-19 14:30:00,81.94,82.03,81.88,81.89,26852.0,72.6819,72.7617,72.6286,72.6375,26852.0
2018-01-19 14:40:00,81.89,81.91,81.78,81.82,24419.0,72.6375,72.6552,72.5399,72.5754,24419.0
2018-01-19 14:50:00,81.81,81.88,81.79,81.83,34614.0,72.5665,72.6286,72.5488,72.5843,34614.0
2018-01-19 15:00:00,81.84,81.84,81.73,81.79,34461.0,72.5932,72.5932,72.4956,72.5488,34461.0
2018-01-19 15:10:00,81.78,81.96,81.78,81.96,28707.0,72.5399,72.6996,72.5399,72.6996,28707.0
2018-01-19 15:20:00,81.95,82.1,81.93,82.1,33502.0,72.6907,72.8238,72.673,72.8238,33502.0
2018-01-19 15:30:00,82.11,82.11,82.04,82.07,38902.0,72.8326,72.8326,72.7706,72.7972,38902.0
2018-01-19 15:40:00,82.08,82.11,82.01,82.08,89624.0,72.806,72.8326,72.7439,72.806,89624.0
2018-01-19 15:50:00,82.09,82.12,81.99,82.07,152646.0,72.8149,72.8415,72.7262,72.7972,152646.0
2018-01-22 09:30:00,82.37,82.74,82.12,82.49,35622.0,73.0633,73.3915,72.8415,73.1697,35622.0
2018-01-22 09:40:00,82.5,82.67,82.5,82.62,18291.0,73.1786,73.3294,73.1786,73.285,18291.0
2018-01-22 09:50:00,82.61,82.65,82.35,82.49,42333.0,73.2762,73.3116,73.0455,73.1697,42333.0
2018-01-22 10:00:00,82.47,82.58,82.38,82.54,38957.0,73.152,73.2495,73.0721,73.2141,38957.0
2018-01-22 10:10:00,82.54,82.74,82.51,82.67,51868.0,73.2141,73.3915,73.1875,73.3294,51868.0
2018-01-22 10:20:00,82.67,82.76,82.63,82.65,24164.0,73.3294,73.4092,73.2939,73.3116,24164.0
2018-01-22 10:30:00,82.68,82.71,82.49,82.54,25618.0,73.3382,73.3649,73.1697,73.2141,25618.0
2018-01-22 10:40:00,82.54,82.64,82.53,82.62,25176.0,73.2141,73.3028,73.2052,73.285,25176.0
2018-01-22 10:50:00,82.63,82.68,82.51,82.55,28623.0,73.2939,73.3382,73.1875,73.2229,28623.0
2018-01-22 11:00:00,82.53,82.55,82.4,82.41,30770.0,73.2052,73.2229,73.0899,73.0988,30770.0
2018-01-22 11:10:00,82.41,82.48,82.37,82.45,27849.0,73.0988,73.1608,73.0633,73.1342,27849.0
2018-01-22 11:20:00,82.44,82.46,82.3,82.31,18583.0,73.1254,73.1431,73.0012,73.0101,18583.0
2018-01-22 11:30:00,82.33,82.38,82.25,82.38,35076.0,73.0278,73.0721,72.9568,73.0721,35076.0
2018-01-22 11:40:00,82.37,82.38,82.26,82.33,18503.0,73.0633,73.0721,72.9657,73.0278,18503.0
2018-01-22 11:50:00,82.34,82.47,82.32,82.45,28232.0,73.0367,73.152,73.0189,73.1342,28232.0
2018-01-22 12:00:00,82.46,82.47,82.37,82.39,15309.0,73.1431,73.152,73.0633,73.081,15309.0
2018-01-22 12:10:00,82.37,82.43,82.37,82.42,11393.0,73.0633,73.1165,73.0633,73.1076,11393.0
2018-01-22 12:20:00,82.42,82.48,82.4,82.45,18403.0,73.1076,73.1608,73.0899,73.1342,18403.0
2018-01-22 12:30:00,82.45,82.45,82.39,82.42,11763.0,73.1342,73.1342,73.081,73.1076,11763.0
2018-01-22 12:40:00,82.43,82.49,82.38,82.48,42292.0,73.1165,73.1697,73.0721,73.1608,42292.0
2018-01-22 12:50:00,82.48,82.5,82.35,82.35,22946.0,73.1608,73.1786,73.0455,73.0455,22946.0
2018-01-22 13:00:00,82.37,82.42,82.36,82.37,12774.0,73.0633,73.1076,73.0544,73.0633,12774.0
2018-01-22 13:10:00,82.37,82.42,82.37,82.39,13538.0,73.0633,73.1076,73.0633,73.081,13538.0
2018-01-22 13:20:00,82.4,82.4,82.29,82.37,9949.0,73.0899,73.0899,72.9923,73.0633,9949.0
2018-01-22 13:30:00,82.36,82.38,82.33,82.33,19078.0,73.0544,73.0721,73.0278,73.0278,19078.0
2018-01-22 13:40:00,82.35,82.36,82.32,82.34,16874.0,73.0455,73.0544,73.0189,73.0367,16874.0
2018-01-22 13:50:00,82.34,82.36,82.31,82.35,22817.0,73.0367,73.0544,73.0101,73.0455,22817.0
2018-01-22 14:00:00,82.35,82.36,82.31,82.34,22188.0,73.0455,73.0544,73.0101,73.0367,22188.0
2018-01-22 14:10:00,82.34,82.36,82.32,82.36,27712.0,73.0367,73.0544,73.0189,73.0544,27712.0
2018-01-22 14:20:00,82.35,82.36,82.28,82.32,17849.0,73.0455,73.0544,72.9834,73.0189,17849.0
2018-01-22 14:30:00,82.33,82.36,82.29,82.36,19685.0,73.0278,73.0544,72.9923,73.0544,19685.0
2018-01-22 14:40:00,82.36,82.52,82.34,82.5,74189.0,73.0544,73.1963,73.0367,73.1786,74189.0
2018-01-22 14:50:00,82.51,82.55,82.44,82.45,19374.0,73.1875,73.2229,73.1254,73.1342,19374.0
2018-01-22 15:00:00,82.46,82.52,82.45,82.48,24574.0,73.1431,73.1963,73.1342,73.1608,24574.0
2018-01-22 15:10:00,82.48,82.5,82.46,82.49,27194.0,73.1608,73.1786,73.1431,73.1697,27194.0
2018-01-22 15:20:00,82.48,82.54,82.48,82.54,34127.0,73.1608,73.2141,73.1608,73.2141,34127.0
2018-01-22 15:30:00,82.54,82.54,82.46,82.53,50160.0,73.2141,73.2141,73.1431,73.2052,50160.0
2018-01-22 15:40:00,82.52,82.63,82.5,82.6,59615.0,73.1963,73.2939,73.1786,73.2673,59615.0
2018-01-22 15:50:00,82.61,82.71,82.58,82.7,161120.0,73.2762,73.3649,73.2495,73.356,161120.0
2018-01-23 09:30:00,82.67,83.04,82.36,83.04,77150.0,73.3294,73.6576,73.0544,73.6576,77150.0
2018-01-23 09:40:00,83.04,83.34,83.04,83.29,28146.0,73.6576,73.9237,73.6576,73.8793,28146.0
2018-01-23 09:50:00,83.31,83.35,82.98,83.04,35465.0,73.8971,73.9325,73.6043,73.6576,35465.0
2018-01-23 10:00:00,83.01,83.13,82.83,82.89,27066.0,73.631,73.7374,73.4713,73.5245,27066.0
2018-01-23 10:10:00,82.87,83.05,82.85,83.01,25447.0,73.5068,73.6664,73.489,73.631,25447.0
2018-01-23 10:20:00,83.03,83.05,82.86,82.94,20948.0,73.6487,73.6664,73.4979,73.5689,20948.0
2018-01-23 10:30:00,82.91,83.03,82.85,82.97,21568.0,73.5423,73.6487,73.489,73.5955,21568.0
2018-01-23 10:40:00,82.94,83.11,82.94,83.06,24860.0,73.5689,73.7197,73.5689,73.6753,24860.0
2018-01-23 10:50:00,83.07,83.23,83.06,83.16,21484.0,73.6842,73.8261,73.6753,73.764,21484.0
2018-01-23 11:00:00,83.17,83.19,82.93,82.95,30220.0,73.7729,73.7906,73.56,73.5777,30220.0
2018-01-23 11:10:00,82.96,82.99,82.74,82.77,93979.0,73.5866,73.6132,73.3915,73.4181,93979.0
2018-01-23 11:20:00,82.78,82.85,82.72,82.83,54810.0,73.4269,73.489,73.3737,73.4713,54810.0
2018-01-23 11:30:00,82.85,82.95,82.77,82.78,31940.0,73.489,73.5777,73.4181,73.4269,31940.0
2018-01-23 11:40:00,82.8,82.96,82.64,82.87,40523.0,73.4447,73.5866,73.3028,73.5068,40523.0
2018-01-23 11:50:00,82.85,83.03,82.84,82.86,19713.0,73.489,73.6487,73.4802,73.4979,19713.0
2018-01-23 12:00:00,82.9,82.95,82.83,82.83,16524.0,73.5334,73.5777,73.4713,73.4713,16524.0
2018-01-23 12:10:00,82.84,82.91,82.78,82.8,31404.0,73.4802,73.5423,73.4269,73.4447,31404.0
2018-01-23 12:20:00,82.82,83.0,82.81,82.96,56046.0,73.4624,73.6221,73.4536,73.5866,56046.0
2018-01-23 12:30:00,82.96,83.0,82.92,82.94,38430.0,73.5866,73.6221,73.5511,73.5689,38430.0
2018-01-23 12:40:00,82.95,82.96,82.87,82.9,11240.0,73.5777,73.5866,73.5068,73.5334,11240.0
2018-01-23 12:50:00,82.89,82.99,82.88,82.97,41629.0,73.5245,73.6132,73.5156,73.5955,41629.0
2018-01-23 13:00:00,82.98,83.03,82.92,82.94,14226.0,73.6043,73.6487,73.5511,73.5689,14226.0
2018-01-23 13:10:00,82.95,82.96,82.89,82.9,13210.0,73.5777,73.5866,73.5245,73.5334,13210.0
2018-01-23 13:20:00,82.88,82.93,82.87,82.92,14695.0,73.5156,73.56,73.5068,73.5511,14695.0
2018-01-23 13:30:00,82.91,82.92,82.88,82.92,10165.0,73.5423,73.5511,73.5156,73.5511,10165.0
2018-01-23 13:40:00,82.92,83.06,82.91,83.0,20300.0,73.5511,73.6753,73.5423,73.6221,20300.0
2018-01-23 13:50:00,83.01,83.06,83.0,83.0,19447.0,73.631,73.6753,73.6221,73.6221,19447.0
2018-01-23 14:00:00,83.01,83.05,82.83,82.86,33268.0,73.631,73.6664,73.4713,73.4979,33268.0
2018-01-23 14:10:00,82.86,83.01,82.84,83.01,46715.0,73.4979,73.631,73.4802,73.631,46715.0
2018-01-23 14:20:00,83.01,83.15,82.94,83.03,99317.0,73.631,73.7551,73.5689,73.6487,99317.0
2018-01-23 14:30:00,83.03,83.04,82.95,82.97,28395.0,73.6487,73.6576,73.5777,73.5955,28395.0
2018-01-23 14:40:00,82.97,83.06,82.97,83.05,38938.0,73.5955,73.6753,73.5955,73.6664,38938.0
2018-01-23 14:50:00,83.05,83.09,83.0,83.05,50813.0,73.6664,73.7019,73.6221,73.6664,50813.0
2018-01-23 15:00:00,83.05,83.12,83.0,83.05,69204.0,73.6664,73.7285,73.6221,73.6664,69204.0
2018-01-23 15:10:00,83.05,83.05,82.93,83.0,46250.0,73.6664,73.6664,73.56,73.6221,46250.0
2018-01-23 15:20:00,82.98,83.0,82.94,82.97,25434.0,73.6043,73.6221,73.5689,73.5955,25434.0
2018-01-23 15:30:00,82.98,83.0,82.97,83.0,36433.0,73.6043,73.6221,73.5955,73.6221,36433.0
2018-01-23 15:40:00,82.99,83.02,82.94,82.95,95592.0,73.6132,73.6398,73.5689,73.5777,95592.0
2018-01-23 15:50:00,82.96,82.99,82.89,82.96,169939.0,73.5866,73.6132,73.5245,73.5866,169939.0
2018-01-24 09:30:00,82.99,83.13,82.74,83.01,89704.0,73.6132,73.7374,73.3915,73.631,89704.0
2018-01-24 09:40:00,83.01,83.28,82.95,83.28,60982.0,73.631,73.8705,73.5777,73.8705,60982.0
2018-01-24 09:50:00,83.25,83.6,83.25,83.54,85846.0,73.8438,74.1543,73.8438,74.1011,85846.0
2018-01-24 10:00:00,83.53,83.63,83.39,83.56,60536.0,74.0922,74.1809,73.968,74.1188,60536.0
2018-01-24 10:10:00,83.56,83.58,83.3,83.41,73904.0,74.1188,74.1366,73.8882,73.9858,73904.0
2018-01-24 10:20:00,83.44,83.52,83.38,83.43,77974.0,74.0124,74.0833,73.9592,74.0035,77974.0
2018-01-24 10:30:00,83.49,83.75,83.46,83.53,48280.0,74.0567,74.2873,74.0301,74.0922,48280.0
2018-01-24 10:40:00,83.54,83.63,83.5,83.54,112670.0,74.1011,74.1809,74.0656,74.1011,112670.0
2018-01-24 10:50:00,83.54,83.74,83.5,83.61,38801.0,74.1011,74.2785,74.0656,74.1632,38801.0
2018-01-24 11:00:00,83.61,83.83,83.61,83.67,42652.0,74.1632,74.3583,74.1632,74.2164,42652.0
2018-01-24 11:10:00,83.65,83.65,83.46,83.57,57425.0,74.1986,74.1986,74.0301,74.1277,57425.0
2018-01-24 11:20:00,83.59,83.67,83.5,83.56,46266.0,74.1454,74.2164,74.0656,74.1188,46266.0
2018-01-24 11:30:00,83.56,83.61,83.46,83.58,50825.0,74.1188,74.1632,74.0301,74.1366,50825.0
2018-01-24 11:40:00,83.57,83.83,83.57,83.81,44240.0,74.1277,74.3583,74.1277,74.3406,44240.0
2018-01-24 11:50:00,83.83,83.88,83.73,83.81,39653.0,74.3583,74.4027,74.2696,74.3406,39653.0
2018-01-24 12:00:00,83.81,83.82,83.63,83.67,26547.0,74.3406,74.3494,74.1809,74.2164,26547.0
2018-01-24 12:10:00,83.7,83.84,83.69,83.73,27161.0,74.243,74.3672,74.2341,74.2696,27161.0
2018-01-24 12:20:00,83.72,83.72,83.59,83.64,22987.0,74.2607,74.2607,74.1454,74.1898,22987.0
2018-01-24 12:30:00,83.63,83.66,83.43,83.46,16664.0,74.1809,74.2075,74.0035,74.0301,16664.0
2018-01-24 12:40:00,83.46,83.5,83.35,83.44,20266.0,74.0301,74.0656,73.9325,74.0124,20266.0
2018-01-24 12:50:00,83.47,83.54,83.44,83.47,13837.0,74.039,74.1011,74.0124,74.039,13837.0
2018-01-24 13:00:00,83.48,83.49,83.41,83.43,15783.0,74.0479,74.0567,73.9858,74.0035,15783.0
2018-01-24 13:10:00,83.4,83.5,83.4,83.44,16210.0,73.9769,74.0656,73.9769,74.0124,16210.0
2018-01-24 13:20:00,83.43,83.6,83.42,83.5,59470.0,74.0035,74.1543,73.9946,74.0656,59470.0
2018-01-24 13:30:00,83.5,83.61,83.47,83.52,148493.0,74.0656,74.1632,74.039,74.0833,148493.0
2018-01-24 13:40:00,83.5,83.52,83.35,83.35,40341.0,74.0656,74.0833,73.9325,73.9325,40341.0
2018-01-24 13:50:00,83.35,83.52,83.33,83.5,34679.0,73.9325,74.0833,73.9148,74.0656,34679.0
2018-01-24 14:00:00,83.49,83.57,83.44,83.49,21445.0,74.0567,74.1277,74.0124,74.0567,21445.0
2018-01-24 14:10:00,83.48,83.51,83.37,83.5,22523.0,74.0479,74.0745,73.9503,74.0656,22523.0
2018-01-24 14:20:00,83.5,83.52,83.39,83.45,25222.0,74.0656,74.0833,73.968,74.0212,25222.0
2018-01-24 14:30:00,83.45,83.51,83.38,83.49,20451.0,74.0212,74.0745,73.9592,74.0567,20451.0
2018-01-24 14:40:00,83.49,83.56,83.47,83.52,30784.0,74.0567,74.1188,74.039,74.0833,30784.0
2018-01-24 14:50:00,83.52,83.55,83.48,83.52,40630.0,74.0833,74.1099,74.0479,74.0833,40630.0
2018-01-24 15:00:00,83.52,83.53,83.42,83.52,39229.0,74.0833,74.0922,73.9946,74.0833,39229.0
2018-01-24 15:10:00,83.53,83.58,83.45,83.5,45458.0,74.0922,74.1366,74.0212,74.0656,45458.0
2018-01-24 15:20:00,83.51,83.51,83.37,83.48,41020.0,74.0745,74.0745,73.9503,74.0479,41020.0
2018-01-24 15:30:00,83.48,83.54,83.45,83.49,59185.0,74.0479,74.1011,74.0212,74.0567,59185.0
2018-01-24 15:40:00,83.49,83.63,83.46,83.54,109359.0,74.0567,74.1809,74.0301,74.1011,109359.0
2018-01-24 15:50:00,83.54,83.54,83.42,83.45,146206.0,74.1011,74.1011,73.9946,74.0212,146206.0
2018-01-25 09:30:00,83.73,83.84,83.51,83.65,64992.0,74.2696,74.3672,74.0745,74.1986,64992.0
2018-01-25 09:40:00,83.65,83.7,83.42,83.65,27513.0,74.1986,74.243,73.9946,74.1986,27513.0
2018-01-25 09:50:00,83.62,83.64,83.22,83.38,47381.0,74.172,74.1898,73.8172,73.9592,47381.0
2018-01-25 10:00:00,83.6,83.62,83.32,83.32,32420.0,74.1543,74.172,73.9059,73.9059,32420.0
2018-01-25 10:10:00,83.38,83.45,83.27,83.36,73593.0,73.9592,74.0212,73.8616,73.9414,73593.0
2018-01-25 10:20:00,83.37,83.48,83.33,83.39,24322.0,73.9503,74.0479,73.9148,73.968,24322.0
2018-01-25 10:30:00,83.43,83.81,83.41,83.81,49659.0,74.0035,74.3406,73.9858,74.3406,49659.0
2018-01-25 10:40:00,83.8,83.8,83.67,83.78,26326.0,74.3317,74.3317,74.2164,74.314,26326.0
2018-01-25 10:50:00,83.78,83.94,83.78,83.94,32161.0,74.314,74.4559,74.314,74.4559,32161.0
2018-01-25 11:00:00,83.93,84.0,83.86,83.98,37099.0,74.447,74.5091,74.3849,74.4914,37099.0
2018-01-25 11:10:00,83.98,84.05,83.92,84.0,46689.0,74.4914,74.5535,74.4381,74.5091,46689.0
2018-01-25 11:20:00,84.01,84.01,83.93,83.93,28788.0,74.518,74.518,74.447,74.447,28788.0
2018-01-25 11:30:00,83.94,83.97,83.83,83.94,29329.0,74.4559,74.4825,74.3583,74.4559,29329.0
2018-01-25 11:40:00,83.94,84.1,83.94,83.96,33920.0,74.4559,74.5978,74.4559,74.4736,33920.0
2018-01-25 11:50:00,83.98,84.03,83.87,83.87,29359.0,74.4914,74.5357,74.3938,74.3938,29359.0
2018-01-25 12:00:00,83.85,83.97,83.83,83.85,21721.0,74.3761,74.4825,74.3583,74.3761,21721.0
2018-01-25 12:10:00,83.85,83.95,83.85,83.94,15615.0,74.3761,74.4648,74.3761,74.4559,15615.0
2018-01-25 12:20:00,83.96,84.06,83.95,83.98,25731.0,74.4736,74.5623,74.4648,74.4914,25731.0
2018-01-25 12:30:00,83.98,83.99,83.93,83.98,13203.0,74.4914,74.5002,74.447,74.4914,13203.0
2018-01-25 12:40:00,83.97,83.98,83.82,83.83,25156.0,74.4825,74.4914,74.3494,74.3583,25156.0
2018-01-25 12:50:00,83.83,83.83,83.61,83.73,49641.0,74.3583,74.3583,74.1632,74.2696,49641.0
2018-01-25 13:00:00,83.71,83.84,83.69,83.82,16695.0,74.2519,74.3672,74.2341,74.3494,16695.0
2018-01-25 13:10:00,83.83,83.86,83.77,83.82,17206.0,74.3583,74.3849,74.3051,74.3494,17206.0
2018-01-25 13:20:00,83.82,83.82,83.73,83.74,18060.0,74.3494,74.3494,74.2696,74.2785,18060.0
2018-01-25 13:30:00,83.73,83.87,83.72,83.85,24858.0,74.2696,74.3938,74.2607,74.3761,24858.0
2018-01-25 13:40:00,83.87,83.92,83.87,83.92,19341.0,74.3938,74.4381,74.3938,74.4381,19341.0
2018-01-25 13:50:00,83.92,84.0,83.86,83.86,22654.0,74.4381,74.5091,74.3849,74.3849,22654.0
2018-01-25 14:00:00,83.87,83.87,83.69,83.69,36371.0,74.3938,74.3938,74.2341,74.2341,36371.0
2018-01-25 14:10:00,83.7,83.74,83.49,83.54,62277.0,74.243,74.2785,74.0567,74.1011,62277.0
2018-01-25 14:20:00,83.54,83.58,83.49,83.56,24708.0,74.1011,74.1366,74.0567,74.1188,24708.0
2018-01-25 14:30:00,83.55,83.6,83.49,83.52,27544.0,74.1099,74.1543,74.0567,74.0833,27544.0
2018-01-25 14:40:00,83.53,83.57,83.49,83.55,29728.0,74.0922,74.1277,74.0567,74.1099,29728.0
2018-01-25 14:50:00,83.55,83.57,83.45,83.53,24897.0,74.1099,74.1277,74.0212,74.0922,24897.0
2018-01-25 15:00:00,83.53,83.57,83.48,83.56,34441.0,74.0922,74.1277,74.0479,74.1188,34441.0
2018-01-25 15:10:00,83.55,83.6,83.49,83.54,38940.0,74.1099,74.1543,74.0567,74.1011,38940.0
2018-01-25 15:20:00,83.54,83.57,83.5,83.51,45924.0,74.1011,74.1277,74.0656,74.0745,45924.0
2018-01-25 15:30:00,83.54,83.54,83.43,83.48,53569.0,74.1011,74.1011,74.0035,74.0479,53569.0
2018-01-25 15:40:00,83.49,83.69,83.48,83.61,83946.0,74.0567,74.2341,74.0479,74.1632,83946.0
2018-01-25 15:50:00,83.61,83.65,83.54,83.57,166020.0,74.1632,74.1986,74.1011,74.1277,166020.0
2018-01-26 09:30:00,83.93,84.38,83.84,84.32,72624.0,74.447,74.8462,74.3672,74.7929,72624.0
2018-01-26 09:40:00,84.3,84.48,84.21,84.48,64305.0,74.7752,74.9349,74.6954,74.9349,64305.0
2018-01-26 09:50:00,84.44,84.66,84.42,84.63,36649.0,74.8994,75.0945,74.8816,75.0679,36649.0
2018-01-26 10:00:00,84.61,84.71,84.44,84.65,44728.0,75.0502,75.1389,74.8994,75.0857,44728.0
2018-01-26 10:10:00,84.65,84.65,84.38,84.46,65878.0,75.0857,75.0857,74.8462,74.9171,65878.0
2018-01-26 10:20:00,84.47,84.61,84.38,84.54,69989.0,74.926,75.0502,74.8462,74.9881,69989.0
2018-01-26 10:30:00,84.55,84.7,84.49,84.67,28934.0,74.997,75.13,74.9437,75.1034,28934.0
2018-01-26 10:40:00,84.67,84.89,84.66,84.79,45036.0,75.1034,75.2985,75.0945,75.2098,45036.0
2018-01-26 10:50:00,84.82,84.85,84.68,84.7,29850.0,75.2365,75.2631,75.1123,75.13,29850.0
2018-01-26 11:00:00,84.7,84.75,84.64,84.64,23295.0,75.13,75.1744,75.0768,75.0768,23295.0
2018-01-26 11:10:00,84.66,84.71,84.58,84.63,22219.0,75.0945,75.1389,75.0236,75.0679,22219.0
2018-01-26 11:20:00,84.63,84.74,84.63,84.69,21584.0,75.0679,75.1655,75.0679,75.1211,21584.0
2018-01-26 11:30:00,84.7,84.8,84.66,84.8,16964.0,75.13,75.2187,75.0945,75.2187,16964.0
2018-01-26 11:40:00,84.78,84.84,84.74,84.81,25600.0,75.201,75.2542,75.1655,75.2276,25600.0
2018-01-26 11:50:00,84.81,84.83,84.63,84.75,26945.0,75.2276,75.2453,75.0679,75.1744,26945.0
2018-01-26 12:00:00,84.73,84.76,84.68,84.75,16880.0,75.1566,75.1832,75.1123,75.1744,16880.0
2018-01-26 12:10:00,84.75,84.79,84.74,84.74,10192.0,75.1744,75.2098,75.1655,75.1655,10192.0
2018-01-26 12:20:00,84.74,84.81,84.74,84.78,19589.0,75.1655,75.2276,75.1655,75.201,19589.0
2018-01-26 12:30:00,84.77,84.8,84.67,84.79,15386.0,75.1921,75.2187,75.1034,75.2098,15386.0
2018-01-26 12:40:00,84.79,84.87,84.72,84.87,24637.0,75.2098,75.2808,75.1478,75.2808,24637.0
2018-01-26 12:50:00,84.88,84.9,84.8,84.83,21845.0,75.2897,75.3074,75.2187,75.2453,21845.0
2018-01-26 13:00:00,84.84,84.87,84.81,84.83,12796.0,75.2542,75.2808,75.2276,75.2453,12796.0
2018-01-26 13:10:00,84.83,84.94,84.82,84.91,17472.0,75.2453,75.3429,75.2365,75.3163,17472.0
2018-01-26 13:20:00,84.93,85.03,84.93,84.98,41837.0,75.334,75.4227,75.334,75.3784,41837.0
2018-01-26 13:30:00,84.99,85.05,84.97,85.05,28238.0,75.3872,75.4405,75.3695,75.4405,28238.0
2018-01-26 13:40:00,85.05,85.17,85.04,85.17,20050.0,75.4405,75.5469,75.4316,75.5469,20050.0
2018-01-26 13:50:00,85.17,85.23,85.07,85.08,27185.0,75.5469,75.6001,75.4582,75.4671,27185.0
2018-01-26 14:00:00,85.09,85.12,84.99,85.05,31199.0,75.4759,75.5026,75.3872,75.4405,31199.0
2018-01-26 14:10:00,85.06,85.23,85.03,85.23,54649.0,75.4493,75.6001,75.4227,75.6001,54649.0
2018-01-26 14:20:00,85.19,85.28,85.19,85.25,31766.0,75.5646,75.6445,75.5646,75.6179,31766.0
2018-01-26 14:30:00,85.26,85.32,85.24,85.28,35979.0,75.6267,75.68,75.609,75.6445,35979.0
2018-01-26 14:40:00,85.28,85.4,85.28,85.4,35588.0,75.6445,75.7509,75.6445,75.7509,35588.0
2018-01-26 14:50:00,85.39,85.39,85.29,85.34,29889.0,75.7421,75.7421,75.6533,75.6977,29889.0
2018-01-26 15:00:00,85.34,85.4,85.32,85.37,47464.0,75.6977,75.7509,75.68,75.7243,47464.0
2018-01-26 15:10:00,85.38,85.43,85.36,85.41,35682.0,75.7332,75.7775,75.7154,75.7598,35682.0
2018-01-26 15:20:00,85.39,85.45,85.39,85.41,47972.0,75.7421,75.7953,75.7421,75.7598,47972.0
2018-01-26 15:30:00,85.42,85.54,85.39,85.52,60021.0,75.7687,75.8751,75.7421,75.8574,60021.0
2018-01-26 15:40:00,85.53,85.68,85.51,85.67,101137.0,75.8662,75.9993,75.8485,75.9904,101137.0
2018-01-26 15:50:00,85.68,85.77,85.66,85.71,259599.0,75.9993,76.0791,75.9815,76.0259,259599.0
2018-01-29 09:30:00,85.58,85.8,85.21,85.26,71826.0,75.9106,76.1057,75.5824,75.6267,71826.0
2018-01-29 09:40:00,85.25,85.48,85.24,85.33,52149.0,75.6179,75.8219,75.609,75.6888,52149.0
2018-01-29 09:50:00,85.33,85.35,85.04,85.21,61716.0,75.6888,75.7066,75.4316,75.5824,61716.0
2018-01-29 10:00:00,85.21,85.24,84.82,85.08,52876.0,75.5824,75.609,75.2365,75.4671,52876.0
2018-01-29 10:10:00,85.08,85.15,84.78,84.88,43701.0,75.4671,75.5292,75.201,75.2897,43701.0
2018-01-29 10:20:00,84.89,85.03,84.85,84.99,31518.0,75.2985,75.4227,75.2631,75.3872,31518.0
2018-01-29 10:30:00,84.98,85.02,84.82,84.86,34229.0,75.3784,75.4139,75.2365,75.2719,34229.0
2018-01-29 10:40:00,84.86,85.03,84.84,85.02,31225.0,75.2719,75.4227,75.2542,75.4139,31225.0
2018-01-29 10:50:00,85.03,85.06,84.93,84.93,34074.0,75.4227,75.4493,75.334,75.334,34074.0
2018-01-29 11:00:00,84.92,84.97,84.83,84.94,38372.0,75.3252,75.3695,75.2453,75.3429,38372.0
2018-01-29 11:10:00,84.91,85.01,84.89,84.92,40786.0,75.3163,75.405,75.2985,75.3252,40786.0
2018-01-29 11:20:00,84.89,84.96,84.83,84.94,28336.0,75.2985,75.3606,75.2453,75.3429,28336.0
2018-01-29 11:30:00,84.94,85.03,84.94,85.01,31428.0,75.3429,75.4227,75.3429,75.405,31428.0
2018-01-29 11:40:00,85.0,85.24,84.99,85.15,36289.0,75.3961,75.609,75.3872,75.5292,36289.0
2018-01-29 11:50:00,85.16,85.35,85.16,85.22,55724.0,75.538,75.7066,75.538,75.5913,55724.0
2018-01-29 12:00:00,85.22,85.22,85.01,85.04,28117.0,75.5913,75.5913,75.405,75.4316,28117.0
2018-01-29 12:10:00,85.04,85.12,84.96,85.1,30599.0,75.4316,75.5026,75.3606,75.4848,30599.0
2018-01-29 12:20:00,85.09,85.1,85.01,85.04,17096.0,75.4759,75.4848,75.405,75.4316,17096.0
2018-01-29 12:30:00,85.03,85.04,84.86,84.9,14104.0,75.4227,75.4316,75.2719,75.3074,14104.0
2018-01-29 12:40:00,84.89,84.91,84.83,84.87,18893.0,75.2985,75.3163,75.2453,75.2808,18893.0
2018-01-29 12:50:00,84.87,85.02,84.86,85.0,16114.0,75.2808,75.4139,75.2719,75.3961,16114.0
2018-01-29 13:00:00,85.0,85.04,84.92,84.92,10543.0,75.3961,75.4316,75.3252,75.3252,10543.0
2018-01-29 13:10:00,84.92,85.0,84.91,85.0,21750.0,75.3252,75.3961,75.3163,75.3961,21750.0
2018-01-29 13:20:00,85.0,85.1,84.94,85.09,43170.0,75.3961,75.4848,75.3429,75.4759,43170.0
2018-01-29 13:30:00,85.08,85.21,85.02,85.1,40267.0,75.4671,75.5824,75.4139,75.4848,40267.0
2018-01-29 13:40:00,85.1,85.1,85.02,85.09,24230.0,75.4848,75.4848,75.4139,75.4759,24230.0
2018-01-29 13:50:00,85.09,85.13,85.05,85.08,20250.0,75.4759,75.5114,75.4405,75.4671,20250.0
2018-01-29 14:00:00,85.08,85.15,85.08,85.14,18617.0,75.4671,75.5292,75.4671,75.5203,18617.0
2018-01-29 14:10:00,85.13,85.17,85.06,85.16,15174.0,75.5114,75.5469,75.4493,75.538,15174.0
2018-01-29 14:20:00,85.16,85.17,85.06,85.09,20060.0,75.538,75.5469,75.4493,75.4759,20060.0
2018-01-29 14:30:00,85.1,85.12,85.01,85.02,32825.0,75.4848,75.5026,75.405,75.4139,32825.0
2018-01-29 14:40:00,85.03,85.09,85.01,85.08,23848.0,75.4227,75.4759,75.405,75.4671,23848.0
2018-01-29 14:50:00,85.08,85.1,85.05,85.09,22601.0,75.4671,75.4848,75.4405,75.4759,22601.0
2018-01-29 15:00:00,85.09,85.11,84.99,85.03,56520.0,75.4759,75.4937,75.3872,75.4227,56520.0
2018-01-29 15:10:00,85.03,85.1,85.02,85.04,24990.0,75.4227,75.4848,75.4139,75.4316,24990.0
2018-01-29 15:20:00,85.03,85.03,84.87,84.89,35118.0,75.4227,75.4227,75.2808,75.2985,35118.0
2018-01-29 15:30:00,84.89,84.97,84.88,84.88,36590.0,75.2985,75.3695,75.2897,75.2897,36590.0
2018-01-29 15:40:00,84.87,84.9,84.73,84.76,96755.0,75.2808,75.3074,75.1566,75.1832,96755.0
2018-01-29 15:50:00,84.76,84.84,84.69,84.7,179195.0,75.1832,75.2542,75.1211,75.13,179195.0
2018-01-30 09:30:00,84.23,84.63,84.15,84.53,68737.0,75.0477,75.4041,74.9764,75.315,68737.0
2018-01-30 09:40:00,84.51,84.68,84.37,84.51,51938.0,75.2972,75.4486,75.1724,75.2972,51938.0
2018-01-30 09:50:00,84.46,84.54,84.05,84.09,45850.0,75.2526,75.3239,74.8873,74.923,45850.0
2018-01-30 10:00:00,84.11,84.14,83.73,83.82,44464.0,74.9408,74.9675,74.6022,74.6824,44464.0
2018-01-30 10:10:00,83.78,83.84,83.65,83.67,37627.0,74.6467,74.7002,74.5309,74.5487,37627.0
2018-01-30 10:20:00,83.67,83.93,83.66,83.93,27614.0,74.5487,74.7804,74.5398,74.7804,27614.0
2018-01-30 10:30:00,83.94,84.19,83.92,84.13,30761.0,74.7893,75.0121,74.7715,74.9586,30761.0
2018-01-30 10:40:00,84.11,84.11,83.86,83.89,13690.0,74.9408,74.9408,74.718,74.7448,13690.0
2018-01-30 10:50:00,83.89,84.01,83.83,83.98,16330.0,74.7448,74.8517,74.6913,74.8249,16330.0
2018-01-30 11:00:00,83.95,84.05,83.83,83.93,18119.0,74.7982,74.8873,74.6913,74.7804,18119.0
2018-01-30 11:10:00,83.94,83.97,83.8,83.86,13829.0,74.7893,74.816,74.6646,74.718,13829.0
2018-01-30 11:20:00,83.83,83.97,83.79,83.8,33853.0,74.6913,74.816,74.6557,74.6646,33853.0
2018-01-30 11:30:00,83.84,83.94,83.72,83.79,21237.0,74.7002,74.7893,74.5933,74.6557,21237.0
2018-01-30 11:40:00,83.83,83.99,83.82,83.89,12252.0,74.6913,74.8339,74.6824,74.7448,12252.0
2018-01-30 11:50:00,83.88,83.96,83.85,83.85,13378.0,74.7358,74.8071,74.7091,74.7091,13378.0
2018-01-30 12:00:00,83.84,83.86,83.76,83.85,12819.0,74.7002,74.718,74.6289,74.7091,12819.0
2018-01-30 12:10:00,83.84,83.89,83.79,83.79,8858.0,74.7002,74.7448,74.6557,74.6557,8858.0
2018-01-30 12:20:00,83.83,83.83,83.74,83.76,12168.0,74.6913,74.6913,74.6111,74.6289,12168.0
2018-01-30 12:30:00,83.78,83.85,83.73,83.77,18329.0,74.6467,74.7091,74.6022,74.6378,18329.0
2018-01-30 12:40:00,83.76,83.82,83.69,83.73,13426.0,74.6289,74.6824,74.5666,74.6022,13426.0
2018-01-30 12:50:00,83.73,83.83,83.69,83.81,14697.0,74.6022,74.6913,74.5666,74.6735,14697.0
2018-01-30 13:00:00,83.8,83.83,83.74,83.78,20820.0,74.6646,74.6913,74.6111,74.6467,20820.0
2018-01-30 13:10:00,83.8,83.89,83.78,83.85,7438.0,74.6646,74.7448,74.6467,74.7091,7438.0
2018-01-30 13:20:00,83.79,83.82,83.76,83.77,5510.0,74.6557,74.6824,74.6289,74.6378,5510.0
2018-01-30 13:30:00,83.78,83.84,83.74,83.84,11199.0,74.6467,74.7002,74.6111,74.7002,11199.0
2018-01-30 13:40:00,83.83,83.9,83.82,83.9,13671.0,74.6913,74.7537,74.6824,74.7537,13671.0
2018-01-30 13:50:00,83.88,84.02,83.88,83.95,14927.0,74.7358,74.8606,74.7358,74.7982,14927.0
2018-01-30 14:00:00,83.96,84.06,83.94,84.06,27475.0,74.8071,74.8962,74.7893,74.8962,27475.0
2018-01-30 14:10:00,84.05,84.18,84.03,84.06,38983.0,74.8873,75.0031,74.8695,74.8962,38983.0
2018-01-30 14:20:00,84.06,84.17,84.03,84.09,20831.0,74.8962,74.9942,74.8695,74.923,20831.0
2018-01-30 14:30:00,84.11,84.11,83.85,83.85,33638.0,74.9408,74.9408,74.7091,74.7091,33638.0
2018-01-30 14:40:00,83.88,83.92,83.83,83.87,36218.0,74.7358,74.7715,74.6913,74.7269,36218.0
2018-01-30 14:50:00,83.88,83.89,83.81,83.86,30012.0,74.7358,74.7448,74.6735,74.718,30012.0
2018-01-30 15:00:00,83.85,84.01,83.81,83.98,35788.0,74.7091,74.8517,74.6735,74.8249,35788.0
2018-01-30 15:10:00,83.98,84.03,83.96,83.98,21357.0,74.8249,74.8695,74.8071,74.8249,21357.0
2018-01-30 15:20:00,83.99,84.04,83.94,84.02,85605.0,74.8339,74.8784,74.7893,74.8606,85605.0
2018-01-30 15:30:00,84.01,84.03,83.89,83.93,42053.0,74.8517,74.8695,74.7448,74.7804,42053.0
2018-01-30 15:40:00,83.93,83.93,83.82,83.83,51450.0,74.7804,74.7804,74.6824,74.6913,51450.0
2018-01-30 15:50:00,83.83,83.92,83.73,83.73,155794.0,74.6913,74.7715,74.6022,74.6022,155794.0
2018-01-31 09:30:00,83.77,84.11,83.6,83.86,41353.0,74.6378,74.9408,74.4864,74.718,41353.0
2018-01-31 09:40:00,83.87,83.9,83.59,83.74,11857.0,74.7269,74.7537,74.4775,74.6111,11857.0
2018-01-31 09:50:00,83.75,83.81,83.63,83.7,14663.0,74.62,74.6735,74.5131,74.5755,14663.0
2018-01-31 10:00:00,83.74,83.77,83.61,83.74,19201.0,74.6111,74.6378,74.4953,74.6111,19201.0
2018-01-31 10:10:00,83.75,83.95,83.73,83.93,10586.0,74.62,74.7982,74.6022,74.7804,10586.0
2018-01-31 10:20:00,83.9,84.04,83.89,84.0,17928.0,74.7537,74.8784,74.7448,74.8428,17928.0
2018-01-31 10:30:00,84.01,84.02,83.78,83.84,16031.0,74.8517,74.8606,74.6467,74.7002,16031.0
2018-01-31 10:40:00,83.82,83.86,83.73,83.83,17888.0,74.6824,74.718,74.6022,74.6913,17888.0
2018-01-31 10:50:00,83.82,83.83,83.67,83.75,13557.0,74.6824,74.6913,74.5487,74.62,13557.0
2018-01-31 11:00:00,83.77,83.79,83.61,83.65,15383.0,74.6378,74.6557,74.4953,74.5309,15383.0
2018-01-31 11:10:00,83.62,83.67,83.5,83.5,18174.0,74.5042,74.5487,74.3973,74.3973,18174.0
2018-01-31 11:20:00,83.5,83.56,83.47,83.5,13472.0,74.3973,74.4507,74.3705,74.3973,13472.0
2018-01-31 11:30:00,83.46,83.63,83.46,83.48,13880.0,74.3616,74.5131,74.3616,74.3795,13880.0
2018-01-31 11:40:00,83.48,83.62,83.46,83.62,19095.0,74.3795,74.5042,74.3616,74.5042,19095.0
2018-01-31 11:50:00,83.62,83.72,83.62,83.68,13244.0,74.5042,74.5933,74.5042,74.5577,13244.0
2018-01-31 12:00:00,83.64,83.71,83.56,83.66,14407.0,74.522,74.5844,74.4507,74.5398,14407.0
2018-01-31 12:10:00,83.66,83.68,83.59,83.59,10188.0,74.5398,74.5577,74.4775,74.4775,10188.0
2018-01-31 12:20:00,83.63,83.77,83.63,83.77,13229.0,74.5131,74.6378,74.5131,74.6378,13229.0
2018-01-31 12:30:00,83.77,83.81,83.76,83.78,10621.0,74.6378,74.6735,74.6289,74.6467,10621.0
2018-01-31 12:40:00,83.78,83.86,83.75,83.82,13210.0,74.6467,74.718,74.62,74.6824,13210.0
2018-01-31 12:50:00,83.81,83.96,83.79,83.96,15312.0,74.6735,74.8071,74.6557,74.8071,15312.0
2018-01-31 13:00:00,83.96,84.02,83.93,84.01,23259.0,74.8071,74.8606,74.7804,74.8517,23259.0
2018-01-31 13:10:00,84.0,84.13,83.99,84.11,17551.0,74.8428,74.9586,74.8339,74.9408,17551.0
2018-01-31 13:20:00,84.11,84.15,84.02,84.04,19470.0,74.9408,74.9764,74.8606,74.8784,19470.0
2018-01-31 13:30:00,84.03,84.1,83.85,83.86,16499.0,74.8695,74.9319,74.7091,74.718,16499.0
2018-01-31 13:40:00,83.86,83.95,83.84,83.95,32917.0,74.718,74.7982,74.7002,74.7982,32917.0
2018-01-31 13:50:00,83.94,84.11,83.94,84.02,22568.0,74.7893,74.9408,74.7893,74.8606,22568.0
2018-01-31 14:00:00,84.01,84.27,83.89,84.15,52303.0,74.8517,75.0833,74.7448,74.9764,52303.0
2018-01-31 14:10:00,84.11,84.22,83.92,83.97,39211.0,74.9408,75.0388,74.7715,74.816,39211.0
2018-01-31 14:20:00,83.97,84.01,83.71,83.73,35645.0,74.816,74.8517,74.5844,74.6022,35645.0
2018-01-31 14:30:00,83.73,83.81,83.67,83.73,48960.0,74.6022,74.6735,74.5487,74.6022,48960.0
2018-01-31 14:40:00,83.72,83.78,83.6,83.67,50835.0,74.5933,74.6467,74.4864,74.5487,50835.0
2018-01-31 14:50:00,83.67,83.85,83.63,83.82,53820.0,74.5487,74.7091,74.5131,74.6824,53820.0
2018-01-31 15:00:00,83.82,83.91,83.78,83.9,66940.0,74.6824,74.7626,74.6467,74.7537,66940.0
2018-01-31 15:10:00,83.91,83.92,83.7,83.77,73027.0,74.7626,74.7715,74.5755,74.6378,73027.0
2018-01-31 15:20:00,83.79,83.84,83.68,83.79,76502.0,74.6557,74.7002,74.5577,74.6557,76502.0
2018-01-31 15:30:00,83.79,83.92,83.73,83.83,134815.0,74.6557,74.7715,74.6022,74.6913,134815.0
2018-01-31 15:40:00,83.84,84.04,83.83,83.85,114474.0,74.7002,74.8784,74.6913,74.7091,114474.0
2018-01-31 15:50:00,83.84,83.92,83.61,83.69,213087.0,74.7002,74.7715,74.4953,74.5666,213087.0
2018-02-01 09:30:00,83.58,85.68,83.15,85.54,177755.0,74.4686,76.3396,74.0854,76.2149,177755.0
2018-02-01 09:40:00,85.57,85.63,84.08,84.38,159133.0,76.2416,76.2951,74.914,75.1813,159133.0
2018-02-01 09:50:00,84.26,84.62,83.31,83.31,92053.0,75.0744,75.3952,74.228,74.228,92053.0
2018-02-01 10:00:00,83.3,84.12,83.0,83.02,111930.0,74.2191,74.9497,73.9518,73.9696,111930.0
2018-02-01 10:10:00,83.0,83.93,82.96,83.93,93392.0,73.9518,74.7804,73.9161,74.7804,93392.0
2018-02-01 10:20:00,83.9,84.13,83.73,83.99,50067.0,74.7537,74.9586,74.6022,74.8339,50067.0
2018-02-01 10:30:00,83.94,84.29,83.83,84.11,44980.0,74.7893,75.1012,74.6913,74.9408,44980.0
2018-02-01 10:40:00,84.09,84.25,83.93,84.21,38615.0,74.923,75.0655,74.7804,75.0299,38615.0
2018-02-01 10:50:00,84.22,84.49,84.21,84.36,67664.0,75.0388,75.2793,75.0299,75.1635,67664.0
2018-02-01 11:00:00,84.37,84.45,84.3,84.37,51810.0,75.1724,75.2437,75.1101,75.1724,51810.0
2018-02-01 11:10:00,84.39,84.83,84.38,84.67,50617.0,75.1902,75.5823,75.1813,75.4397,50617.0
2018-02-01 11:20:00,84.64,84.85,84.47,84.54,67427.0,75.413,75.6001,75.2615,75.3239,67427.0
2018-02-01 11:30:00,84.54,84.87,84.54,84.81,71616.0,75.3239,75.6179,75.3239,75.5645,71616.0
2018-02-01 11:40:00,84.78,84.96,84.72,84.9,216941.0,75.5377,75.6981,75.4843,75.6447,216941.0
2018-02-01 11:50:00,84.88,85.0,84.77,84.98,34261.0,75.6268,75.7338,75.5288,75.7159,34261.0
2018-02-01 12:00:00,84.99,85.23,84.9,84.98,104772.0,75.7248,75.9387,75.6447,75.7159,104772.0
2018-02-01 12:10:00,84.94,85.14,84.94,85.12,29973.0,75.6803,75.8585,75.6803,75.8407,29973.0
2018-02-01 12:20:00,85.09,85.1,84.83,84.91,70396.0,75.8139,75.8228,75.5823,75.6536,70396.0
2018-02-01 12:30:00,84.91,85.0,84.89,84.97,48974.0,75.6536,75.7338,75.6357,75.707,48974.0
2018-02-01 12:40:00,84.98,84.98,84.85,84.91,26277.0,75.7159,75.7159,75.6001,75.6536,26277.0
2018-02-01 12:50:00,84.89,84.96,84.89,84.91,39317.0,75.6357,75.6981,75.6357,75.6536,39317.0
2018-02-01 13:00:00,84.9,85.01,84.87,84.99,13241.0,75.6447,75.7427,75.6179,75.7248,13241.0
2018-02-01 13:10:00,84.95,85.1,84.92,85.04,31588.0,75.6892,75.8228,75.6625,75.7694,31588.0
2018-02-01 13:20:00,85.07,85.14,84.97,85.14,18496.0,75.7961,75.8585,75.707,75.8585,18496.0
2018-02-01 13:30:00,85.12,85.25,85.1,85.1,53733.0,75.8407,75.9565,75.8228,75.8228,53733.0
2018-02-01 13:40:00,85.05,85.19,85.03,85.19,25132.0,75.7783,75.903,75.7605,75.903,25132.0
2018-02-01 13:50:00,85.18,85.19,85.01,85.05,30221.0,75.8941,75.903,75.7427,75.7783,30221.0
2018-02-01 14:00:00,85.05,85.13,84.94,85.05,45842.0,75.7783,75.8496,75.6803,75.7783,45842.0
2018-02-01 14:10:00,85.06,85.13,84.9,84.95,46202.0,75.7872,75.8496,75.6447,75.6892,46202.0
2018-02-01 14:20:00,84.99,85.25,84.83,85.21,63932.0,75.7248,75.9565,75.5823,75.9209,63932.0
2018-02-01 14:30:00,85.2,85.23,84.93,85.09,62400.0,75.9119,75.9387,75.6714,75.8139,62400.0
2018-02-01 14:40:00,85.11,85.24,85.06,85.18,33252.0,75.8318,75.9476,75.7872,75.8941,33252.0
2018-02-01 14:50:00,85.16,85.25,85.13,85.23,32214.0,75.8763,75.9565,75.8496,75.9387,32214.0
2018-02-01 15:00:00,85.22,85.24,84.96,85.03,53106.0,75.9298,75.9476,75.6981,75.7605,53106.0
2018-02-01 15:10:00,85.01,85.07,84.98,85.01,63807.0,75.7427,75.7961,75.7159,75.7427,63807.0
2018-02-01 15:20:00,85.01,85.05,84.91,84.91,62947.0,75.7427,75.7783,75.6536,75.6536,62947.0
2018-02-01 15:30:00,84.9,85.05,84.78,85.02,86330.0,75.6447,75.7783,75.5377,75.7516,86330.0
2018-02-01 15:40:00,85.0,85.01,84.82,84.98,99843.0,75.7338,75.7427,75.5734,75.7159,99843.0
2018-02-01 15:50:00,84.98,85.13,84.82,85.09,253591.0,75.7159,75.8496,75.5734,75.8139,253591.0
2018-02-02 09:30:00,84.99,85.76,84.77,85.01,140181.0,75.7248,76.4109,75.5288,75.7427,140181.0
2018-02-02 09:40:00,85.0,85.17,84.86,84.97,77344.0,75.7338,75.8852,75.609,75.707,77344.0
2018-02-02 09:50:00,84.93,85.14,84.88,85.14,46625.0,75.6714,75.8585,75.6268,75.8585,46625.0
2018-02-02 10:00:00,85.09,85.38,84.94,85.14,54171.0,75.8139,76.0723,75.6803,75.8585,54171.0
2018-02-02 10:10:00,85.17,85.38,85.11,85.34,44026.0,75.8852,76.0723,75.8318,76.0367,44026.0
2018-02-02 10:20:00,85.34,85.42,85.31,85.33,51472.0,76.0367,76.108,76.01,76.0278,51472.0
2018-02-02 10:30:00,85.32,85.32,85.06,85.1,23195.0,76.0189,76.0189,75.7872,75.8228,23195.0
2018-02-02 10:40:00,85.12,85.17,85.0,85.16,20147.0,75.8407,75.8852,75.7338,75.8763,20147.0
2018-02-02 10:50:00,85.15,85.27,85.04,85.24,31420.0,75.8674,75.9743,75.7694,75.9476,31420.0
2018-02-02 11:00:00,85.27,85.27,84.93,84.98,28024.0,75.9743,75.9743,75.6714,75.7159,28024.0
2018-02-02 11:10:00,84.98,85.01,84.78,84.78,38291.0,75.7159,75.7427,75.5377,75.5377,38291.0
2018-02-02 11:20:00,84.81,85.06,84.75,85.01,80159.0,75.5645,75.7872,75.511,75.7427,80159.0
2018-02-02 11:30:00,85.03,85.06,84.88,84.95,58483.0,75.7605,75.7872,75.6268,75.6892,58483.0
2018-02-02 11:40:00,84.95,85.0,84.88,84.92,27698.0,75.6892,75.7338,75.6268,75.6625,27698.0
2018-02-02 11:50:00,84.91,85.0,84.89,84.95,36626.0,75.6536,75.7338,75.6357,75.6892,36626.0
2018-02-02 12:00:00,84.96,85.09,84.9,84.95,51182.0,75.6981,75.8139,75.6447,75.6892,51182.0
2018-02-02 12:10:00,84.95,85.03,84.93,84.98,36487.0,75.6892,75.7605,75.6714,75.7159,36487.0
2018-02-02 12:20:00,84.97,85.07,84.9,85.04,39227.0,75.707,75.7961,75.6447,75.7694,39227.0
2018-02-02 12:30:00,85.02,85.04,84.83,84.83,22323.0,75.7516,75.7694,75.5823,75.5823,22323.0
2018-02-02 12:40:00,84.84,84.96,84.82,84.95,30263.0,75.5912,75.6981,75.5734,75.6892,30263.0
2018-02-02 12:50:00,84.95,85.03,84.9,84.93,15021.0,75.6892,75.7605,75.6447,75.6714,15021.0
2018-02-02 13:00:00,84.91,84.95,84.83,84.85,14305.0,75.6536,75.6892,75.5823,75.6001,14305.0
2018-02-02 13:10:00,84.86,84.88,84.82,84.82,12412.0,75.609,75.6268,75.5734,75.5734,12412.0
2018-02-02 13:20:00,84.81,84.82,84.74,84.81,16608.0,75.5645,75.5734,75.5021,75.5645,16608.0
2018-02-02 13:30:00,84.82,84.98,84.8,84.91,138128.0,75.5734,75.7159,75.5556,75.6536,138128.0
2018-02-02 13:40:00,84.92,84.93,84.72,84.74,66531.0,75.6625,75.6714,75.4843,75.5021,66531.0
2018-02-02 13:50:00,84.73,84.77,84.64,84.75,53277.0,75.4932,75.5288,75.413,75.511,53277.0
2018-02-02 14:00:00,84.75,84.76,84.57,84.6,172389.0,75.511,75.5199,75.3506,75.3774,172389.0
2018-02-02 14:10:00,84.6,84.6,84.26,84.39,88707.0,75.3774,75.3774,75.0744,75.1902,88707.0
2018-02-02 14:20:00,84.4,84.47,84.25,84.31,52751.0,75.1992,75.2615,75.0655,75.119,52751.0
2018-02-02 14:30:00,84.32,84.6,84.31,84.56,36830.0,75.1279,75.3774,75.119,75.3417,36830.0
2018-02-02 14:40:00,84.55,84.65,84.39,84.58,57154.0,75.3328,75.4219,75.1902,75.3595,57154.0
2018-02-02 14:50:00,84.58,84.58,84.43,84.51,40913.0,75.3595,75.3595,75.2259,75.2972,40913.0
2018-02-02 15:00:00,84.48,84.52,84.35,84.38,55895.0,75.2704,75.3061,75.1546,75.1813,55895.0
2018-02-02 15:10:00,84.38,84.66,84.37,84.62,167951.0,75.1813,75.4308,75.1724,75.3952,167951.0
2018-02-02 15:20:00,84.62,84.63,84.46,84.46,112847.0,75.3952,75.4041,75.2526,75.2526,112847.0
2018-02-02 15:30:00,84.44,84.69,84.36,84.67,133474.0,75.2348,75.4575,75.1635,75.4397,133474.0
2018-02-02 15:40:00,84.67,84.69,84.55,84.68,198564.0,75.4397,75.4575,75.3328,75.4486,198564.0
2018-02-02 15:50:00,84.68,84.77,84.63,84.65,308045.0,75.4486,75.5288,75.4041,75.4219,308045.0
2018-02-05 09:30:00,84.49,85.32,84.26,84.84,133096.0,75.2793,76.0189,75.0744,75.5912,133096.0
2018-02-05 09:40:00,84.86,84.86,84.5,84.78,45941.0,75.609,75.609,75.2883,75.5377,45941.0
2018-02-05 09:50:00,84.8,84.96,84.62,84.78,113993.0,75.5556,75.6981,75.3952,75.5377,113993.0
2018-02-05 10:00:00,84.78,84.99,84.73,84.92,77563.0,75.5377,75.7248,75.4932,75.6625,77563.0
2018-02-05 10:10:00,84.92,84.93,84.78,84.89,76429.0,75.6625,75.6714,75.5377,75.6357,76429.0
2018-02-05 10:20:00,84.88,84.94,84.73,84.87,58505.0,75.6268,75.6803,75.4932,75.6179,58505.0
2018-02-05 10:30:00,84.86,84.91,84.77,84.84,39423.0,75.609,75.6536,75.5288,75.5912,39423.0
2018-02-05 10:40:00,84.84,84.94,84.78,84.86,27295.0,75.5912,75.6803,75.5377,75.609,27295.0
2018-02-05 10:50:00,84.89,84.96,84.8,84.83,25497.0,75.6357,75.6981,75.5556,75.5823,25497.0
2018-02-05 11:00:00,84.85,85.0,84.82,85.0,26416.0,75.6001,75.7338,75.5734,75.7338,26416.0
2018-02-05 11:10:00,85.0,85.04,84.97,85.02,41880.0,75.7338,75.7694,75.707,75.7516,41880.0
2018-02-05 11:20:00,85.02,85.12,85.0,85.05,48888.0,75.7516,75.8407,75.7338,75.7783,48888.0
2018-02-05 11:30:00,85.03,85.06,84.92,85.01,102444.0,75.7605,75.7872,75.6625,75.7427,102444.0
2018-02-05 11:40:00,85.01,85.07,84.91,84.92,32440.0,75.7427,75.7961,75.6536,75.6625,32440.0
2018-02-05 11:50:00,84.89,84.89,84.78,84.86,26738.0,75.6357,75.6357,75.5377,75.609,26738.0
2018-02-05 12:00:00,84.83,84.88,84.75,84.77,34685.0,75.5823,75.6268,75.511,75.5288,34685.0
2018-02-05 12:10:00,84.79,84.85,84.75,84.81,38460.0,75.5466,75.6001,75.511,75.5645,38460.0
2018-02-05 12:20:00,84.81,84.89,84.75,84.8,67484.0,75.5645,75.6357,75.511,75.5556,67484.0
2018-02-05 12:30:00,84.79,84.91,84.79,84.83,38138.0,75.5466,75.6536,75.5466,75.5823,38138.0
2018-02-05 12:40:00,84.84,84.93,84.82,84.91,24432.0,75.5912,75.6714,75.5734,75.6536,24432.0
2018-02-05 12:50:00,84.9,84.92,84.81,84.81,44669.0,75.6447,75.6625,75.5645,75.5645,44669.0
2018-02-05 13:00:00,84.81,84.81,84.62,84.69,96711.0,75.5645,75.5645,75.3952,75.4575,96711.0
2018-02-05 13:10:00,84.67,84.8,84.67,84.76,67927.0,75.4397,75.5556,75.4397,75.5199,67927.0
2018-02-05 13:20:00,84.75,84.84,84.47,84.59,38895.0,75.511,75.5912,75.2615,75.3684,38895.0
2018-02-05 13:30:00,84.59,84.64,84.34,84.37,35552.0,75.3684,75.413,75.1457,75.1724,35552.0
2018-02-05 13:40:00,84.35,84.52,84.31,84.49,68190.0,75.1546,75.3061,75.119,75.2793,68190.0
2018-02-05 13:50:00,84.5,84.67,84.49,84.66,96078.0,75.2883,75.4397,75.2793,75.4308,96078.0
2018-02-05 14:00:00,84.64,84.64,84.27,84.29,89123.0,75.413,75.413,75.0833,75.1012,89123.0
2018-02-05 14:10:00,84.27,84.43,84.24,84.31,63251.0,75.0833,75.2259,75.0566,75.119,63251.0
2018-02-05 14:20:00,84.3,84.35,84.12,84.19,41068.0,75.1101,75.1546,74.9497,75.0121,41068.0
2018-02-05 14:30:00,84.15,84.17,84.0,84.11,48657.0,74.9764,74.9942,74.8428,74.9408,48657.0
2018-02-05 14:40:00,84.13,84.2,84.06,84.12,51894.0,74.9586,75.021,74.8962,74.9497,51894.0
2018-02-05 14:50:00,84.1,84.21,83.88,83.91,74268.0,74.9319,75.0299,74.7358,74.7626,74268.0
2018-02-05 15:00:00,83.88,84.0,82.81,82.81,90565.0,74.7358,74.8428,73.7825,73.7825,90565.0
2018-02-05 15:10:00,82.78,84.0,82.61,83.37,130672.0,73.7558,74.8428,73.6043,74.2814,130672.0
2018-02-05 15:20:00,83.38,83.84,83.05,83.77,90151.0,74.2904,74.7002,73.9963,74.6378,90151.0
2018-02-05 15:30:00,83.79,83.79,83.16,83.17,163451.0,74.6557,74.6557,74.0943,74.1032,163451.0
2018-02-05 15:40:00,83.17,83.22,82.69,82.71,278425.0,74.1032,74.1478,73.6756,73.6934,278425.0
2018-02-05 15:50:00,82.73,83.1,82.57,82.57,430818.0,73.7112,74.0409,73.5687,73.5687,430818.0
2018-02-06 09:30:00,81.21,81.73,80.94,81.38,188382.0,72.3569,72.8202,72.1164,72.5084,188382.0
2018-02-06 09:40:00,81.38,82.15,81.38,81.76,143012.0,72.5084,73.1944,72.5084,72.847,143012.0
2018-02-06 09:50:00,81.77,82.25,81.73,82.17,153775.0,72.8559,73.2835,72.8202,73.2123,153775.0
2018-02-06 10:00:00,82.21,82.57,82.01,82.1,112697.0,73.2479,73.5687,73.0697,73.1499,112697.0
2018-02-06 10:10:00,82.13,82.24,81.05,81.34,129429.0,73.1766,73.2746,72.2144,72.4727,129429.0
2018-02-06 10:20:00,81.31,81.58,81.1,81.29,117094.0,72.446,72.6866,72.2589,72.4282,117094.0
2018-02-06 10:30:00,81.26,81.38,80.96,81.11,196684.0,72.4015,72.5084,72.1342,72.2678,196684.0
2018-02-06 10:40:00,81.11,81.4,80.83,81.28,108884.0,72.2678,72.5262,72.0183,72.4193,108884.0
2018-02-06 10:50:00,81.31,81.62,81.25,81.5,70336.0,72.446,72.7222,72.3926,72.6153,70336.0
2018-02-06 11:00:00,81.48,81.74,81.38,81.58,156502.0,72.5975,72.8291,72.5084,72.6866,156502.0
2018-02-06 11:10:00,81.59,81.63,81.26,81.42,81396.0,72.6955,72.7311,72.4015,72.544,81396.0
2018-02-06 11:20:00,81.38,81.51,81.04,81.19,75327.0,72.5084,72.6242,72.2054,72.3391,75327.0
2018-02-06 11:30:00,81.17,81.19,80.66,80.68,72788.0,72.3213,72.3391,71.8669,71.8847,72788.0
2018-02-06 11:40:00,80.73,81.08,80.71,81.02,140668.0,71.9292,72.2411,71.9114,72.1876,140668.0
2018-02-06 11:50:00,81.06,81.24,80.96,81.12,104323.0,72.2233,72.3836,72.1342,72.2767,104323.0
2018-02-06 12:00:00,81.12,81.2,81.02,81.16,52302.0,72.2767,72.348,72.1876,72.3124,52302.0
2018-02-06 12:10:00,81.13,81.38,81.1,81.2,82844.0,72.2856,72.5084,72.2589,72.348,82844.0
2018-02-06 12:20:00,81.2,81.48,81.17,81.48,52372.0,72.348,72.5975,72.3213,72.5975,52372.0
2018-02-06 12:30:00,81.48,81.6,81.29,81.56,122711.0,72.5975,72.7044,72.4282,72.6688,122711.0
2018-02-06 12:40:00,81.58,81.59,81.41,81.49,54253.0,72.6866,72.6955,72.5351,72.6064,54253.0
2018-02-06 12:50:00,81.49,81.57,81.4,81.52,37920.0,72.6064,72.6777,72.5262,72.6331,37920.0
2018-02-06 13:00:00,81.49,81.5,81.22,81.3,90895.0,72.6064,72.6153,72.3658,72.4371,90895.0
2018-02-06 13:10:00,81.3,81.55,81.27,81.5,63447.0,72.4371,72.6599,72.4104,72.6153,63447.0
2018-02-06 13:20:00,81.48,81.51,81.36,81.42,47118.0,72.5975,72.6242,72.4906,72.544,47118.0
2018-02-06 13:30:00,81.42,81.46,81.32,81.37,127888.0,72.544,72.5797,72.4549,72.4995,127888.0
2018-02-06 13:40:00,81.4,81.43,81.12,81.13,34720.0,72.5262,72.5529,72.2767,72.2856,34720.0
2018-02-06 13:50:00,81.17,81.17,80.98,81.14,71194.0,72.3213,72.3213,72.152,72.2945,71194.0
2018-02-06 14:00:00,81.1,81.27,81.08,81.14,130283.0,72.2589,72.4104,72.2411,72.2945,130283.0
2018-02-06 14:10:00,81.15,81.34,81.03,81.03,61651.0,72.3035,72.4727,72.1965,72.1965,61651.0
2018-02-06 14:20:00,81.02,81.18,80.98,81.02,109599.0,72.1876,72.3302,72.152,72.1876,109599.0
2018-02-06 14:30:00,81.02,81.2,80.95,81.12,64802.0,72.1876,72.348,72.1253,72.2767,64802.0
2018-02-06 14:40:00,81.12,81.45,81.05,81.4,115511.0,72.2767,72.5708,72.2144,72.5262,115511.0
2018-02-06 14:50:00,81.42,82.16,81.4,82.14,60332.0,72.544,73.2034,72.5262,73.1855,60332.0
2018-02-06 15:00:00,82.17,82.83,82.08,82.83,71310.0,73.2123,73.8003,73.1321,73.8003,71310.0
2018-02-06 15:10:00,82.83,82.83,82.19,82.27,65399.0,73.8003,73.8003,73.2301,73.3014,65399.0
2018-02-06 15:20:00,82.28,82.39,82.03,82.07,162017.0,73.3103,73.4083,73.0875,73.1232,162017.0
2018-02-06 15:30:00,82.08,82.44,81.96,82.44,154357.0,73.1321,73.4528,73.0252,73.4528,154357.0
2018-02-06 15:40:00,82.44,82.51,82.05,82.09,113061.0,73.4528,73.5152,73.1053,73.141,113061.0
2018-02-06 15:50:00,82.08,82.26,81.94,82.26,215661.0,73.1321,73.2925,73.0073,73.2925,215661.0
2018-02-07 09:30:00,82.04,82.33,81.84,82.15,61589.0,73.0964,73.3548,72.9182,73.1944,61589.0
2018-02-07 09:40:00,82.12,82.63,82.04,82.13,58858.0,73.1677,73.6221,73.0964,73.1766,58858.0
2018-02-07 09:50:00,82.15,82.29,82.09,82.13,23205.0,73.1944,73.3192,73.141,73.1766,23205.0
2018-02-07 10:00:00,82.13,82.41,82.06,82.34,47573.0,73.1766,73.4261,73.1143,73.3637,47573.0
2018-02-07 10:10:00,82.34,82.42,82.29,82.35,33433.0,73.3637,73.435,73.3192,73.3726,33433.0
2018-02-07 10:20:00,82.33,82.4,82.27,82.3,27791.0,73.3548,73.4172,73.3014,73.3281,27791.0
2018-02-07 10:30:00,82.31,82.42,82.26,82.4,86462.0,73.337,73.435,73.2925,73.4172,86462.0
2018-02-07 10:40:00,82.36,82.46,82.24,82.44,39713.0,73.3815,73.4706,73.2746,73.4528,39713.0
2018-02-07 10:50:00,82.44,82.93,82.43,82.93,37041.0,73.4528,73.8894,73.4439,73.8894,37041.0
2018-02-07 11:00:00,82.91,83.11,82.82,83.11,31463.0,73.8716,74.0498,73.7914,74.0498,31463.0
2018-02-07 11:10:00,83.11,83.28,82.98,82.99,32208.0,74.0498,74.2013,73.934,73.9429,32208.0
2018-02-07 11:20:00,82.99,83.06,82.92,82.94,41615.0,73.9429,74.0052,73.8805,73.8983,41615.0
2018-02-07 11:30:00,82.92,82.99,82.81,82.96,43802.0,73.8805,73.9429,73.7825,73.9161,43802.0
2018-02-07 11:40:00,82.98,83.17,82.97,83.16,37144.0,73.934,74.1032,73.9251,74.0943,37144.0
2018-02-07 11:50:00,83.15,83.3,83.1,83.2,68815.0,74.0854,74.2191,74.0409,74.13,68815.0
2018-02-07 12:00:00,83.2,83.36,83.16,83.31,23367.0,74.13,74.2725,74.0943,74.228,23367.0
2018-02-07 12:10:00,83.33,83.42,83.26,83.32,26104.0,74.2458,74.326,74.1834,74.2369,26104.0
2018-02-07 12:20:00,83.31,83.31,83.13,83.24,24644.0,74.228,74.228,74.0676,74.1656,24644.0
2018-02-07 12:30:00,83.26,83.26,83.05,83.08,23013.0,74.1834,74.1834,73.9963,74.0231,23013.0
2018-02-07 12:40:00,83.08,83.11,82.92,83.0,22322.0,74.0231,74.0498,73.8805,73.9518,22322.0
2018-02-07 12:50:00,83.01,83.1,83.01,83.02,12482.0,73.9607,74.0409,73.9607,73.9696,12482.0
2018-02-07 13:00:00,83.03,83.12,82.84,82.88,18893.0,73.9785,74.0587,73.8092,73.8449,18893.0
2018-02-07 13:10:00,82.88,82.9,82.57,82.84,17559.0,73.8449,73.8627,73.5687,73.8092,17559.0
2018-02-07 13:20:00,82.86,82.86,82.64,82.77,71686.0,73.827,73.827,73.631,73.7469,71686.0
2018-02-07 13:30:00,82.75,82.95,82.66,82.91,24813.0,73.729,73.9072,73.6488,73.8716,24813.0
2018-02-07 13:40:00,82.85,82.96,82.68,82.7,43425.0,73.8181,73.9161,73.6667,73.6845,43425.0
2018-02-07 13:50:00,82.68,82.68,82.51,82.62,20750.0,73.6667,73.6667,73.5152,73.6132,20750.0
2018-02-07 14:00:00,82.57,82.59,82.39,82.53,73709.0,73.5687,73.5865,73.4083,73.533,73709.0
2018-02-07 14:10:00,82.56,82.72,82.54,82.72,53106.0,73.5597,73.7023,73.5419,73.7023,53106.0
2018-02-07 14:20:00,82.72,82.75,82.62,82.75,22715.0,73.7023,73.729,73.6132,73.729,22715.0
2018-02-07 14:30:00,82.78,82.78,82.57,82.57,29442.0,73.7558,73.7558,73.5687,73.5687,29442.0
2018-02-07 14:40:00,82.58,82.62,82.41,82.42,39000.0,73.5776,73.6132,73.4261,73.435,39000.0
2018-02-07 14:50:00,82.42,82.58,82.29,82.54,39336.0,73.435,73.5776,73.3192,73.5419,39336.0
2018-02-07 15:00:00,82.55,82.7,82.55,82.6,34148.0,73.5508,73.6845,73.5508,73.5954,34148.0
2018-02-07 15:10:00,82.58,82.72,82.58,82.64,30473.0,73.5776,73.7023,73.5776,73.631,30473.0
2018-02-07 15:20:00,82.64,82.85,82.63,82.75,34304.0,73.631,73.8181,73.6221,73.729,34304.0
2018-02-07 15:30:00,82.75,82.87,82.71,82.76,76329.0,73.729,73.836,73.6934,73.7379,76329.0
2018-02-07 15:40:00,82.75,82.84,82.43,82.49,153526.0,73.729,73.8092,73.4439,73.4974,153526.0
2018-02-07 15:50:00,82.48,82.5,82.16,82.19,367681.0,73.4885,73.5063,73.2034,73.2301,367681.0
2018-02-08 09:30:00,82.04,82.16,81.39,82.07,63924.0,73.0964,73.2034,72.5173,73.1232,63924.0
2018-02-08 09:40:00,82.1,82.35,81.76,81.88,30697.0,73.1499,73.3726,72.847,72.9539,30697.0
2018-02-08 09:50:00,81.86,82.07,81.78,81.92,39745.0,72.9361,73.1232,72.8648,72.9895,39745.0
2018-02-08 10:00:00,81.93,82.07,81.74,82.06,26610.0,72.9984,73.1232,72.8291,73.1143,26610.0
2018-02-08 10:10:00,81.97,81.99,81.58,81.68,29718.0,73.0341,73.0519,72.6866,72.7757,29718.0
2018-02-08 10:20:00,81.69,81.77,81.53,81.55,44270.0,72.7846,72.8559,72.642,72.6599,44270.0
2018-02-08 10:30:00,81.53,81.85,81.42,81.85,28713.0,72.642,72.9271,72.544,72.9271,28713.0
2018-02-08 10:40:00,81.81,81.92,81.65,81.71,22691.0,72.8915,72.9895,72.7489,72.8024,22691.0
2018-02-08 10:50:00,81.66,81.67,81.39,81.53,83821.0,72.7579,72.7668,72.5173,72.642,83821.0
2018-02-08 11:00:00,81.54,81.7,81.44,81.6,34903.0,72.6509,72.7935,72.5618,72.7044,34903.0
2018-02-08 11:10:00,81.61,81.7,81.45,81.55,88837.0,72.7133,72.7935,72.5708,72.6599,88837.0
2018-02-08 11:20:00,81.59,81.8,81.55,81.68,45387.0,72.6955,72.8826,72.6599,72.7757,45387.0
2018-02-08 11:30:00,81.7,81.91,81.67,81.89,34383.0,72.7935,72.9806,72.7668,72.9628,34383.0
2018-02-08 11:40:00,81.9,81.9,81.67,81.79,23963.0,72.9717,72.9717,72.7668,72.8737,23963.0
2018-02-08 11:50:00,81.85,82.1,81.7,81.75,37024.0,72.9271,73.1499,72.7935,72.838,37024.0
2018-02-08 12:00:00,81.74,81.88,81.65,81.69,26884.0,72.8291,72.9539,72.7489,72.7846,26884.0
2018-02-08 12:10:00,81.73,81.79,81.66,81.68,25436.0,72.8202,72.8737,72.7579,72.7757,25436.0
2018-02-08 12:20:00,81.68,81.68,81.26,81.34,34460.0,72.7757,72.7757,72.4015,72.4727,34460.0
2018-02-08 12:30:00,81.36,81.4,81.22,81.31,42282.0,72.4906,72.5262,72.3658,72.446,42282.0
2018-02-08 12:40:00,81.31,81.64,81.3,81.47,59204.0,72.446,72.74,72.4371,72.5886,59204.0
2018-02-08 12:50:00,81.46,81.46,81.09,81.31,132571.0,72.5797,72.5797,72.25,72.446,132571.0
2018-02-08 13:00:00,81.27,81.32,81.02,81.19,97519.0,72.4104,72.4549,72.1876,72.3391,97519.0
2018-02-08 13:10:00,81.15,81.39,81.1,81.38,70238.0,72.3035,72.5173,72.2589,72.5084,70238.0
2018-02-08 13:20:00,81.33,81.46,81.21,81.25,101870.0,72.4638,72.5797,72.3569,72.3926,101870.0
2018-02-08 13:30:00,81.2,81.34,81.1,81.32,54374.0,72.348,72.4727,72.2589,72.4549,54374.0
2018-02-08 13:40:00,81.35,81.59,81.3,81.34,39936.0,72.4817,72.6955,72.4371,72.4727,39936.0
2018-02-08 13:50:00,81.35,81.52,81.23,81.39,55555.0,72.4817,72.6331,72.3747,72.5173,55555.0
2018-02-08 14:00:00,81.35,81.35,81.05,81.1,98273.0,72.4817,72.4817,72.2144,72.2589,98273.0
2018-02-08 14:10:00,81.1,81.18,80.92,81.13,41049.0,72.2589,72.3302,72.0985,72.2856,41049.0
2018-02-08 14:20:00,81.14,81.24,81.0,81.06,90871.0,72.2945,72.3836,72.1698,72.2233,90871.0
2018-02-08 14:30:00,81.05,81.06,80.68,80.82,65164.0,72.2144,72.2233,71.8847,72.0094,65164.0
2018-02-08 14:40:00,80.8,80.87,80.69,80.87,31705.0,71.9916,72.054,71.8936,72.054,31705.0
2018-02-08 14:50:00,80.89,80.89,80.59,80.69,81817.0,72.0718,72.0718,71.8045,71.8936,81817.0
2018-02-08 15:00:00,80.72,80.82,80.51,80.51,43999.0,71.9203,72.0094,71.7332,71.7332,43999.0
2018-02-08 15:10:00,80.49,80.53,80.31,80.38,44804.0,71.7154,71.751,71.555,71.6174,44804.0
2018-02-08 15:20:00,80.38,80.75,80.31,80.52,43216.0,71.6174,71.9471,71.555,71.7421,43216.0
2018-02-08 15:30:00,80.52,80.57,80.14,80.17,70030.0,71.7421,71.7867,71.4036,71.4303,70030.0
2018-02-08 15:40:00,80.13,80.29,79.9,79.97,145423.0,71.3947,71.5372,71.1897,71.2521,145423.0
2018-02-08 15:50:00,79.96,79.96,79.28,79.31,244065.0,71.2432,71.2432,70.6373,70.664,244065.0
2018-02-09 09:30:00,79.83,80.67,79.81,80.02,69812.0,71.1274,71.8758,71.1095,71.2966,69812.0
2018-02-09 09:40:00,80.0,80.34,79.86,80.1,84622.0,71.2788,71.5818,71.1541,71.3679,84622.0
2018-02-09 09:50:00,80.17,80.38,79.9,79.91,34047.0,71.4303,71.6174,71.1897,71.1986,34047.0
2018-02-09 10:00:00,79.9,80.24,79.7,79.92,50305.0,71.1897,71.4927,71.0115,71.2075,50305.0
2018-02-09 10:10:00,79.88,79.98,79.72,79.81,22832.0,71.1719,71.261,71.0293,71.1095,22832.0
2018-02-09 10:20:00,79.86,79.93,79.63,79.81,57377.0,71.1541,71.2165,70.9492,71.1095,57377.0
2018-02-09 10:30:00,79.8,79.86,79.58,79.58,25295.0,71.1006,71.1541,70.9046,70.9046,25295.0
2018-02-09 10:40:00,79.59,79.59,79.22,79.37,66736.0,70.9135,70.9135,70.5839,70.7175,66736.0
2018-02-09 10:50:00,79.34,79.92,79.28,79.67,39141.0,70.6908,71.2075,70.6373,70.9848,39141.0
2018-02-09 11:00:00,79.67,79.82,79.58,79.64,25905.0,70.9848,71.1184,70.9046,70.9581,25905.0
2018-02-09 11:10:00,79.63,79.78,79.52,79.66,21765.0,70.9492,71.0828,70.8512,70.9759,21765.0
2018-02-09 11:20:00,79.63,79.76,79.56,79.73,34977.0,70.9492,71.065,70.8868,71.0383,34977.0
2018-02-09 11:30:00,79.69,80.01,79.69,79.8,36254.0,71.0026,71.2877,71.0026,71.1006,36254.0
2018-02-09 11:40:00,79.8,79.82,79.63,79.66,26402.0,71.1006,71.1184,70.9492,70.9759,26402.0
2018-02-09 11:50:00,79.68,79.8,79.58,79.65,49460.0,70.9937,71.1006,70.9046,70.967,49460.0
2018-02-09 12:00:00,79.64,79.67,79.18,79.18,55456.0,70.9581,70.9848,70.5482,70.5482,55456.0
2018-02-09 12:10:00,79.14,79.38,79.08,79.3,20945.0,70.5126,70.7264,70.4591,70.6551,20945.0
2018-02-09 12:20:00,79.29,79.53,79.14,79.18,23216.0,70.6462,70.8601,70.5126,70.5482,23216.0
2018-02-09 12:30:00,79.2,79.35,79.11,79.24,62667.0,70.566,70.6997,70.4858,70.6017,62667.0
2018-02-09 12:40:00,79.2,79.28,79.14,79.22,20697.0,70.566,70.6373,70.5126,70.5839,20697.0
2018-02-09 12:50:00,79.2,79.59,79.14,79.59,14980.0,70.566,70.9135,70.5126,70.9135,14980.0
2018-02-09 13:00:00,79.54,79.57,79.23,79.29,22562.0,70.869,70.8957,70.5928,70.6462,22562.0
2018-02-09 13:10:00,79.26,79.33,79.1,79.26,126844.0,70.6195,70.6819,70.4769,70.6195,126844.0
2018-02-09 13:20:00,79.28,79.3,78.85,78.98,87479.0,70.6373,70.6551,70.2542,70.37,87479.0
2018-02-09 13:30:00,78.96,79.11,78.69,78.74,83452.0,70.3522,70.4858,70.1116,70.1562,83452.0
2018-02-09 13:40:00,78.74,79.09,78.73,79.08,30376.0,70.1562,70.468,70.1473,70.4591,30376.0
2018-02-09 13:50:00,79.06,79.35,78.96,79.02,34380.0,70.4413,70.6997,70.3522,70.4057,34380.0
2018-02-09 14:00:00,79.01,79.65,78.97,79.6,51534.0,70.3967,70.967,70.3611,70.9224,51534.0
2018-02-09 14:10:00,79.54,79.92,79.54,79.82,45664.0,70.869,71.2075,70.869,71.1184,45664.0
2018-02-09 14:20:00,79.83,80.13,79.73,79.73,47608.0,71.1274,71.3947,71.0383,71.0383,47608.0
2018-02-09 14:30:00,79.76,79.87,79.54,79.81,63209.0,71.065,71.163,70.869,71.1095,63209.0
2018-02-09 14:40:00,79.84,79.92,79.67,79.71,53825.0,71.1363,71.2075,70.9848,71.0204,53825.0
2018-02-09 14:50:00,79.7,79.86,79.44,79.48,49262.0,71.0115,71.1541,70.7799,70.8155,49262.0
2018-02-09 15:00:00,79.45,79.5,79.07,79.15,83709.0,70.7888,70.8333,70.4502,70.5215,83709.0
2018-02-09 15:10:00,79.14,79.56,79.0,79.48,74659.0,70.5126,70.8868,70.3878,70.8155,74659.0
2018-02-09 15:20:00,79.5,79.62,79.26,79.6,116838.0,70.8333,70.9402,70.6195,70.9224,116838.0
2018-02-09 15:30:00,79.6,79.88,79.58,79.71,148628.0,70.9224,71.1719,70.9046,71.0204,148628.0
2018-02-09 15:40:00,79.74,80.65,79.73,80.49,153438.0,71.0472,71.858,71.0383,71.7154,153438.0
2018-02-09 15:50:00,80.49,80.89,80.3,80.44,306385.0,71.7154,72.0718,71.5461,71.6709,306385.0
2018-02-12 09:30:00,80.61,81.24,80.45,80.86,146102.0,71.8223,72.3836,71.6798,72.0451,146102.0
2018-02-12 09:40:00,80.93,81.36,80.85,81.11,83727.0,72.1074,72.4906,72.0362,72.2678,83727.0
2018-02-12 09:50:00,81.12,81.18,80.86,80.93,54453.0,72.2767,72.3302,72.0451,72.1074,54453.0
2018-02-12 10:00:00,80.93,81.3,80.92,81.05,46496.0,72.1074,72.4371,72.0985,72.2144,46496.0
2018-02-12 10:10:00,81.06,81.07,80.78,80.81,64154.0,72.2233,72.2322,71.9738,72.0005,64154.0
2018-02-12 10:20:00,80.8,80.98,80.7,80.96,69608.0,71.9916,72.152,71.9025,72.1342,69608.0
2018-02-12 10:30:00,80.96,81.16,80.73,81.08,41955.0,72.1342,72.3124,71.9292,72.2411,41955.0
2018-02-12 10:40:00,81.07,81.12,80.83,81.01,44974.0,72.2322,72.2767,72.0183,72.1787,44974.0
2018-02-12 10:50:00,81.03,81.06,80.79,80.92,32962.0,72.1965,72.2233,71.9827,72.0985,32962.0
2018-02-12 11:00:00,80.92,80.98,80.66,80.92,28952.0,72.0985,72.152,71.8669,72.0985,28952.0
2018-02-12 11:10:00,80.93,81.04,80.83,80.96,23685.0,72.1074,72.2054,72.0183,72.1342,23685.0
2018-02-12 11:20:00,80.94,80.99,80.84,80.84,27022.0,72.1164,72.1609,72.0273,72.0273,27022.0
2018-02-12 11:30:00,80.86,80.87,80.65,80.86,73755.0,72.0451,72.054,71.858,72.0451,73755.0
2018-02-12 11:40:00,80.86,81.03,80.84,80.95,47877.0,72.0451,72.1965,72.0273,72.1253,47877.0
2018-02-12 11:50:00,80.93,81.07,80.84,81.04,43207.0,72.1074,72.2322,72.0273,72.2054,43207.0
2018-02-12 12:00:00,81.03,81.12,80.9,81.12,32694.0,72.1965,72.2767,72.0807,72.2767,32694.0
2018-02-12 12:10:00,81.11,81.26,81.07,81.21,35874.0,72.2678,72.4015,72.2322,72.3569,35874.0
2018-02-12 12:20:00,81.23,81.25,81.11,81.19,28365.0,72.3747,72.3926,72.2678,72.3391,28365.0
2018-02-12 12:30:00,81.18,81.33,81.15,81.29,42311.0,72.3302,72.4638,72.3035,72.4282,42311.0
2018-02-12 12:40:00,81.29,81.29,81.08,81.16,38699.0,72.4282,72.4282,72.2411,72.3124,38699.0
2018-02-12 12:50:00,81.17,81.3,81.16,81.21,28788.0,72.3213,72.4371,72.3124,72.3569,28788.0
2018-02-12 13:00:00,81.22,81.3,81.14,81.16,35587.0,72.3658,72.4371,72.2945,72.3124,35587.0
2018-02-12 13:10:00,81.16,81.28,81.15,81.22,28928.0,72.3124,72.4193,72.3035,72.3658,28928.0
2018-02-12 13:20:00,81.2,81.28,81.12,81.25,51667.0,72.348,72.4193,72.2767,72.3926,51667.0
2018-02-12 13:30:00,81.23,81.35,81.23,81.32,53878.0,72.3747,72.4817,72.3747,72.4549,53878.0
2018-02-12 13:40:00,81.32,81.4,81.26,81.36,33320.0,72.4549,72.5262,72.4015,72.4906,33320.0
2018-02-12 13:50:00,81.36,81.7,81.36,81.56,41747.0,72.4906,72.7935,72.4906,72.6688,41747.0
2018-02-12 14:00:00,81.56,81.57,81.33,81.4,45996.0,72.6688,72.6777,72.4638,72.5262,45996.0
2018-02-12 14:10:00,81.39,81.48,81.33,81.34,32771.0,72.5173,72.5975,72.4638,72.4727,32771.0
2018-02-12 14:20:00,81.35,81.52,81.33,81.52,40167.0,72.4817,72.6331,72.4638,72.6331,40167.0
2018-02-12 14:30:00,81.52,81.64,81.46,81.55,57666.0,72.6331,72.74,72.5797,72.6599,57666.0
2018-02-12 14:40:00,81.54,81.58,81.38,81.41,42449.0,72.6509,72.6866,72.5084,72.5351,42449.0
2018-02-12 14:50:00,81.4,81.46,81.33,81.39,31661.0,72.5262,72.5797,72.4638,72.5173,31661.0
2018-02-12 15:00:00,81.41,81.42,81.26,81.26,63626.0,72.5351,72.544,72.4015,72.4015,63626.0
2018-02-12 15:10:00,81.26,81.52,81.22,81.5,48395.0,72.4015,72.6331,72.3658,72.6153,48395.0
2018-02-12 15:20:00,81.5,81.61,81.38,81.38,78641.0,72.6153,72.7133,72.5084,72.5084,78641.0
2018-02-12 15:30:00,81.38,81.48,81.13,81.23,101025.0,72.5084,72.5975,72.2856,72.3747,101025.0
2018-02-12 15:40:00,81.23,81.31,80.78,81.03,121822.0,72.3747,72.446,71.9738,72.1965,121822.0
2018-02-12 15:50:00,81.02,81.23,80.92,81.02,203672.0,72.1876,72.3747,72.0985,72.1876,203672.0
2018-02-13 09:30:00,80.49,80.98,80.49,80.8,64526.0,71.7154,72.152,71.7154,71.9916,64526.0
2018-02-13 09:40:00,80.78,80.95,80.65,80.7,68683.0,71.9738,72.1253,71.858,71.9025,68683.0
2018-02-13 09:50:00,80.71,80.82,80.65,80.8,37794.0,71.9114,72.0094,71.858,71.9916,37794.0
2018-02-13 10:00:00,80.77,80.93,80.7,80.71,34531.0,71.9649,72.1074,71.9025,71.9114,34531.0
2018-02-13 10:10:00,80.73,80.93,80.73,80.77,43187.0,71.9292,72.1074,71.9292,71.9649,43187.0
2018-02-13 10:20:00,80.78,80.92,80.66,80.66,19383.0,71.9738,72.0985,71.8669,71.8669,19383.0
2018-02-13 10:30:00,80.67,80.79,80.59,80.79,32033.0,71.8758,71.9827,71.8045,71.9827,32033.0
2018-02-13 10:40:00,80.81,81.02,80.81,80.96,22487.0,72.0005,72.1876,72.0005,72.1342,22487.0
2018-02-13 10:50:00,80.96,80.96,80.82,80.82,14700.0,72.1342,72.1342,72.0094,72.0094,14700.0
2018-02-13 11:00:00,80.81,80.87,80.72,80.84,25206.0,72.0005,72.054,71.9203,72.0273,25206.0
2018-02-13 11:10:00,80.84,81.05,80.84,81.03,21312.0,72.0273,72.2144,72.0273,72.1965,21312.0
2018-02-13 11:20:00,81.05,81.09,80.86,80.87,21315.0,72.2144,72.25,72.0451,72.054,21315.0
2018-02-13 11:30:00,80.86,80.95,80.82,80.9,46281.0,72.0451,72.1253,72.0094,72.0807,46281.0
2018-02-13 11:40:00,80.96,81.05,80.92,80.96,14886.0,72.1342,72.2144,72.0985,72.1342,14886.0
2018-02-13 11:50:00,80.98,81.0,80.93,80.94,21568.0,72.152,72.1698,72.1074,72.1164,21568.0
2018-02-13 12:00:00,80.96,81.04,80.94,80.97,15266.0,72.1342,72.2054,72.1164,72.1431,15266.0
2018-02-13 12:10:00,80.97,81.12,80.95,81.07,30770.0,72.1431,72.2767,72.1253,72.2322,30770.0
2018-02-13 12:20:00,81.07,81.16,81.07,81.16,19734.0,72.2322,72.3124,72.2322,72.3124,19734.0
2018-02-13 12:30:00,81.15,81.17,81.0,81.06,31295.0,72.3035,72.3213,72.1698,72.2233,31295.0
2018-02-13 12:40:00,81.07,81.12,81.03,81.06,22902.0,72.2322,72.2767,72.1965,72.2233,22902.0
2018-02-13 12:50:00,81.07,81.08,80.94,80.95,17011.0,72.2322,72.2411,72.1164,72.1253,17011.0
2018-02-13 13:00:00,80.94,81.02,80.94,81.02,18684.0,72.1164,72.1876,72.1164,72.1876,18684.0
2018-02-13 13:10:00,81.0,81.21,80.99,81.2,29273.0,72.1698,72.3569,72.1609,72.348,29273.0
2018-02-13 13:20:00,81.24,81.35,81.23,81.31,20886.0,72.3836,72.4817,72.3747,72.446,20886.0
2018-02-13 13:30:00,81.31,81.46,81.31,81.46,11591.0,72.446,72.5797,72.446,72.5797,11591.0
2018-02-13 13:40:00,81.44,81.55,81.43,81.5,37884.0,72.5618,72.6599,72.5529,72.6153,37884.0
2018-02-13 13:50:00,81.47,81.56,81.44,81.47,26034.0,72.5886,72.6688,72.5618,72.5886,26034.0
2018-02-13 14:00:00,81.47,81.57,81.47,81.56,21752.0,72.5886,72.6777,72.5886,72.6688,21752.0
2018-02-13 14:10:00,81.57,81.62,81.51,81.56,20331.0,72.6777,72.7222,72.6242,72.6688,20331.0
2018-02-13 14:20:00,81.56,81.65,81.52,81.53,27481.0,72.6688,72.7489,72.6331,72.642,27481.0
2018-02-13 14:30:00,81.53,81.53,81.39,81.47,36277.0,72.642,72.642,72.5173,72.5886,36277.0
2018-02-13 14:40:00,81.47,81.48,81.37,81.43,16525.0,72.5886,72.5975,72.4995,72.5529,16525.0
2018-02-13 14:50:00,81.44,81.56,81.44,81.53,28523.0,72.5618,72.6688,72.5618,72.642,28523.0
2018-02-13 15:00:00,81.53,81.56,81.44,81.49,27729.0,72.642,72.6688,72.5618,72.6064,27729.0
2018-02-13 15:10:00,81.48,81.58,81.43,81.51,27474.0,72.5975,72.6866,72.5529,72.6242,27474.0
2018-02-13 15:20:00,81.51,81.53,81.45,81.51,29624.0,72.6242,72.642,72.5708,72.6242,29624.0
2018-02-13 15:30:00,81.5,81.56,81.44,81.5,58687.0,72.6153,72.6688,72.5618,72.6153,58687.0
2018-02-13 15:40:00,81.5,81.5,81.25,81.35,112665.0,72.6153,72.6153,72.3926,72.4817,112665.0
2018-02-13 15:50:00,81.36,81.46,81.22,81.3,121767.0,72.4906,72.5797,72.3658,72.4371,121767.0
2018-02-14 09:30:00,80.79,81.36,80.79,81.01,57904.0,71.9827,72.4906,71.9827,72.1787,57904.0
2018-02-14 09:40:00,80.96,81.12,80.84,80.98,27267.0,72.1342,72.2767,72.0273,72.152,27267.0
2018-02-14 09:50:00,80.98,81.22,80.94,81.0,25949.0,72.152,72.3658,72.1164,72.1698,25949.0
2018-02-14 10:00:00,81.02,81.41,81.02,81.41,30995.0,72.1876,72.5351,72.1876,72.5351,30995.0
2018-02-14 10:10:00,81.43,81.56,81.28,81.34,27304.0,72.5529,72.6688,72.4193,72.4727,27304.0
2018-02-14 10:20:00,81.34,81.56,81.34,81.54,46103.0,72.4727,72.6688,72.4727,72.6509,46103.0
2018-02-14 10:30:00,81.55,81.81,81.55,81.79,82403.0,72.6599,72.8915,72.6599,72.8737,82403.0
2018-02-14 10:40:00,81.79,81.81,81.67,81.69,43614.0,72.8737,72.8915,72.7668,72.7846,43614.0
2018-02-14 10:50:00,81.7,81.76,81.53,81.53,37506.0,72.7935,72.847,72.642,72.642,37506.0
2018-02-14 11:00:00,81.56,81.57,81.41,81.48,29850.0,72.6688,72.6777,72.5351,72.5975,29850.0
2018-02-14 11:10:00,81.48,81.69,81.47,81.56,36558.0,72.5975,72.7846,72.5886,72.6688,36558.0
2018-02-14 11:20:00,81.55,81.6,81.45,81.56,39543.0,72.6599,72.7044,72.5708,72.6688,39543.0
2018-02-14 11:30:00,81.56,81.57,81.37,81.42,32801.0,72.6688,72.6777,72.4995,72.544,32801.0
2018-02-14 11:40:00,81.43,81.53,81.22,81.22,36297.0,72.5529,72.642,72.3658,72.3658,36297.0
2018-02-14 11:50:00,81.2,81.31,81.19,81.28,27735.0,72.348,72.446,72.3391,72.4193,27735.0
2018-02-14 12:00:00,81.29,81.4,81.27,81.3,38598.0,72.4282,72.5262,72.4104,72.4371,38598.0
2018-02-14 12:10:00,81.32,81.35,81.27,81.29,36011.0,72.4549,72.4817,72.4104,72.4282,36011.0
2018-02-14 12:20:00,81.26,81.59,81.26,81.54,41290.0,72.4015,72.6955,72.4015,72.6509,41290.0
2018-02-14 12:30:00,81.54,81.64,81.49,81.6,18025.0,72.6509,72.74,72.6064,72.7044,18025.0
2018-02-14 12:40:00,81.62,81.62,81.54,81.61,34471.0,72.7222,72.7222,72.6509,72.7133,34471.0
2018-02-14 12:50:00,81.6,81.74,81.57,81.68,22278.0,72.7044,72.8291,72.6777,72.7757,22278.0
2018-02-14 13:00:00,81.69,81.88,81.66,81.8,15408.0,72.7846,72.9539,72.7579,72.8826,15408.0
2018-02-14 13:10:00,81.8,81.85,81.75,81.82,18691.0,72.8826,72.9271,72.838,72.9004,18691.0
2018-02-14 13:20:00,81.82,81.88,81.77,81.78,34877.0,72.9004,72.9539,72.8559,72.8648,34877.0
2018-02-14 13:30:00,81.79,81.88,81.76,81.85,18658.0,72.8737,72.9539,72.847,72.9271,18658.0
2018-02-14 13:40:00,81.85,81.9,81.78,81.86,36889.0,72.9271,72.9717,72.8648,72.9361,36889.0
2018-02-14 13:50:00,81.84,81.85,81.67,81.68,22877.0,72.9182,72.9271,72.7668,72.7757,22877.0
2018-02-14 14:00:00,81.67,81.74,81.64,81.67,22951.0,72.7668,72.8291,72.74,72.7668,22951.0
2018-02-14 14:10:00,81.67,81.73,81.64,81.7,23932.0,72.7668,72.8202,72.74,72.7935,23932.0
2018-02-14 14:20:00,81.7,81.73,81.44,81.44,29538.0,72.7935,72.8202,72.5618,72.5618,29538.0
2018-02-14 14:30:00,81.45,81.64,81.42,81.63,25999.0,72.5708,72.74,72.544,72.7311,25999.0
2018-02-14 14:40:00,81.62,81.66,81.53,81.63,25422.0,72.7222,72.7579,72.642,72.7311,25422.0
2018-02-14 14:50:00,81.64,81.88,81.63,81.83,32990.0,72.74,72.9539,72.7311,72.9093,32990.0
2018-02-14 15:00:00,81.83,82.0,81.83,81.98,46483.0,72.9093,73.0608,72.9093,73.043,46483.0
2018-02-14 15:10:00,81.99,82.23,81.97,82.21,31485.0,73.0519,73.2657,73.0341,73.2479,31485.0
2018-02-14 15:20:00,82.19,82.22,82.03,82.12,32853.0,73.2301,73.2568,73.0875,73.1677,32853.0
2018-02-14 15:30:00,82.12,82.18,82.06,82.17,49315.0,73.1677,73.2212,73.1143,73.2123,49315.0
2018-02-14 15:40:00,82.16,82.28,82.08,82.22,69136.0,73.2034,73.3103,73.1321,73.2568,69136.0
2018-02-14 15:50:00,82.22,82.33,82.21,82.26,210680.0,73.2568,73.3548,73.2479,73.2925,210680.0
2018-02-15 09:30:00,82.65,82.68,82.35,82.58,82834.0,73.6399,73.6667,73.3726,73.5776,82834.0
2018-02-15 09:40:00,82.59,82.66,82.26,82.6,34075.0,73.5865,73.6488,73.2925,73.5954,34075.0
2018-02-15 09:50:00,82.59,82.82,82.57,82.77,26479.0,73.5865,73.7914,73.5687,73.7469,26479.0
2018-02-15 10:00:00,82.8,83.0,82.72,82.75,42895.0,73.7736,73.9518,73.7023,73.729,42895.0
2018-02-15 10:10:00,82.76,82.76,82.56,82.63,17346.0,73.7379,73.7379,73.5597,73.6221,17346.0
2018-02-15 10:20:00,82.68,82.74,82.58,82.58,17760.0,73.6667,73.7201,73.5776,73.5776,17760.0
2018-02-15 10:30:00,82.59,82.64,82.52,82.53,17416.0,73.5865,73.631,73.5241,73.533,17416.0
2018-02-15 10:40:00,82.54,82.61,82.49,82.56,19999.0,73.5419,73.6043,73.4974,73.5597,19999.0
2018-02-15 10:50:00,82.55,82.6,82.45,82.45,16746.0,73.5508,73.5954,73.4617,73.4617,16746.0
2018-02-15 11:00:00,82.44,82.56,82.34,82.54,17802.0,73.4528,73.5597,73.3637,73.5419,17802.0
2018-02-15 11:10:00,82.56,82.63,82.49,82.56,14936.0,73.5597,73.6221,73.4974,73.5597,14936.0
2018-02-15 11:20:00,82.56,82.62,82.52,82.6,29975.0,73.5597,73.6132,73.5241,73.5954,29975.0
2018-02-15 11:30:00,82.62,82.63,82.44,82.44,23553.0,73.6132,73.6221,73.4528,73.4528,23553.0
2018-02-15 11:40:00,82.44,82.53,82.38,82.53,17559.0,73.4528,73.533,73.3994,73.533,17559.0
2018-02-15 11:50:00,82.52,82.54,82.29,82.31,38919.0,73.5241,73.5419,73.3192,73.337,38919.0
2018-02-15 12:00:00,82.34,82.45,82.3,82.39,12091.0,73.3637,73.4617,73.3281,73.4083,12091.0
2018-02-15 12:10:00,82.41,82.53,82.4,82.53,18269.0,73.4261,73.533,73.4172,73.533,18269.0
2018-02-15 12:20:00,82.51,82.51,82.4,82.42,18106.0,73.5152,73.5152,73.4172,73.435,18106.0
2018-02-15 12:30:00,82.42,82.47,82.35,82.41,17716.0,73.435,73.4796,73.3726,73.4261,17716.0
2018-02-15 12:40:00,82.44,82.45,82.27,82.3,13837.0,73.4528,73.4617,73.3014,73.3281,13837.0
2018-02-15 12:50:00,82.34,82.4,82.33,82.37,4666.0,73.3637,73.4172,73.3548,73.3905,4666.0
2018-02-15 13:00:00,82.38,82.49,82.37,82.45,7830.0,73.3994,73.4974,73.3905,73.4617,7830.0
2018-02-15 13:10:00,82.45,82.61,82.44,82.59,10252.0,73.4617,73.6043,73.4528,73.5865,10252.0
2018-02-15 13:20:00,82.59,82.59,82.41,82.41,12951.0,73.5865,73.5865,73.4261,73.4261,12951.0
2018-02-15 13:30:00,82.43,82.45,82.33,82.33,11698.0,73.4439,73.4617,73.3548,73.3548,11698.0
2018-02-15 13:40:00,82.29,82.43,82.29,82.42,14734.0,73.3192,73.4439,73.3192,73.435,14734.0
2018-02-15 13:50:00,82.4,82.44,82.33,82.36,13787.0,73.4172,73.4528,73.3548,73.3815,13787.0
2018-02-15 14:00:00,82.38,82.45,82.36,82.44,37767.0,73.3994,73.4617,73.3815,73.4528,37767.0
2018-02-15 14:10:00,82.44,82.45,82.33,82.36,38508.0,73.4528,73.4617,73.3548,73.3815,38508.0
2018-02-15 14:20:00,82.35,82.52,82.29,82.52,52935.0,73.3726,73.5241,73.3192,73.5241,52935.0
2018-02-15 14:30:00,82.51,82.52,82.41,82.51,31750.0,73.5152,73.5241,73.4261,73.5152,31750.0
2018-02-15 14:40:00,82.49,82.62,82.49,82.62,33233.0,73.4974,73.6132,73.4974,73.6132,33233.0
2018-02-15 14:50:00,82.64,82.64,82.49,82.49,15341.0,73.631,73.631,73.4974,73.4974,15341.0
2018-02-15 15:00:00,82.52,82.71,82.52,82.66,15485.0,73.5241,73.6934,73.5241,73.6488,15485.0
2018-02-15 15:10:00,82.66,82.66,82.55,82.58,23871.0,73.6488,73.6488,73.5508,73.5776,23871.0
2018-02-15 15:20:00,82.6,82.62,82.45,82.46,66346.0,73.5954,73.6132,73.4617,73.4706,66346.0
2018-02-15 15:30:00,82.46,82.51,82.3,82.42,86549.0,73.4706,73.5152,73.3281,73.435,86549.0
2018-02-15 15:40:00,82.42,82.45,82.3,82.44,70608.0,73.435,73.4617,73.3281,73.4528,70608.0
2018-02-15 15:50:00,82.44,82.51,82.39,82.43,397672.0,73.4528,73.5152,73.4083,73.4439,397672.0
2018-02-16 09:30:00,82.33,82.59,82.31,82.41,122543.0,73.3548,73.5865,73.337,73.4261,122543.0
2018-02-16 09:40:00,82.46,82.5,82.22,82.47,24723.0,73.4706,73.5063,73.2568,73.4796,24723.0
2018-02-16 09:50:00,82.49,82.66,82.45,82.54,17438.0,73.4974,73.6488,73.4617,73.5419,17438.0
2018-02-16 10:00:00,82.53,82.85,82.52,82.81,23825.0,73.533,73.8181,73.5241,73.7825,23825.0
2018-02-16 10:10:00,82.79,82.89,82.67,82.81,38791.0,73.7647,73.8538,73.6578,73.7825,38791.0
2018-02-16 10:20:00,82.84,82.87,82.69,82.87,23268.0,73.8092,73.836,73.6756,73.836,23268.0
2018-02-16 10:30:00,82.87,82.97,82.83,82.9,38950.0,73.836,73.9251,73.8003,73.8627,38950.0
2018-02-16 10:40:00,82.88,82.91,82.75,82.82,21793.0,73.8449,73.8716,73.729,73.7914,21793.0
2018-02-16 10:50:00,82.83,82.84,82.58,82.6,40889.0,73.8003,73.8092,73.5776,73.5954,40889.0
2018-02-16 11:00:00,82.63,82.79,82.62,82.75,43047.0,73.6221,73.7647,73.6132,73.729,43047.0
2018-02-16 11:10:00,82.76,82.94,82.76,82.87,39222.0,73.7379,73.8983,73.7379,73.836,39222.0
2018-02-16 11:20:00,82.87,82.89,82.79,82.79,26435.0,73.836,73.8538,73.7647,73.7647,26435.0
2018-02-16 11:30:00,82.8,82.98,82.8,82.98,25927.0,73.7736,73.934,73.7736,73.934,25927.0
2018-02-16 11:40:00,82.99,83.11,82.94,82.97,46933.0,73.9429,74.0498,73.8983,73.9251,46933.0
2018-02-16 11:50:00,82.98,83.33,82.98,83.31,37996.0,73.934,74.2458,73.934,74.228,37996.0
2018-02-16 12:00:00,83.31,83.31,83.09,83.12,32802.0,74.228,74.228,74.032,74.0587,32802.0
2018-02-16 12:10:00,83.15,83.27,83.11,83.15,34710.0,74.0854,74.1923,74.0498,74.0854,34710.0
2018-02-16 12:20:00,83.13,83.13,82.99,83.01,28039.0,74.0676,74.0676,73.9429,73.9607,28039.0
2018-02-16 12:30:00,83.03,83.32,83.02,83.24,27046.0,73.9785,74.2369,73.9696,74.1656,27046.0
2018-02-16 12:40:00,83.23,83.27,83.09,83.09,23260.0,74.1567,74.1923,74.032,74.032,23260.0
2018-02-16 12:50:00,83.08,83.1,82.93,83.06,24651.0,74.0231,74.0409,73.8894,74.0052,24651.0
2018-02-16 13:00:00,83.06,83.13,82.96,82.98,12287.0,74.0052,74.0676,73.9161,73.934,12287.0
2018-02-16 13:10:00,82.97,83.0,82.86,82.87,24669.0,73.9251,73.9518,73.827,73.836,24669.0
2018-02-16 13:20:00,82.9,82.99,82.86,82.86,17193.0,73.8627,73.9429,73.827,73.827,17193.0
2018-02-16 13:30:00,82.84,83.02,82.76,82.97,19060.0,73.8092,73.9696,73.7379,73.9251,19060.0
2018-02-16 13:40:00,83.0,83.09,83.0,83.01,14937.0,73.9518,74.032,73.9518,73.9607,14937.0
2018-02-16 13:50:00,83.0,83.0,82.78,82.83,25309.0,73.9518,73.9518,73.7558,73.8003,25309.0
2018-02-16 14:00:00,82.83,82.93,82.81,82.81,21956.0,73.8003,73.8894,73.7825,73.7825,21956.0
2018-02-16 14:10:00,82.82,82.84,82.53,82.63,31856.0,73.7914,73.8092,73.533,73.6221,31856.0
2018-02-16 14:20:00,82.63,82.63,82.48,82.6,27389.0,73.6221,73.6221,73.4885,73.5954,27389.0
2018-02-16 14:30:00,82.61,82.74,82.57,82.72,22232.0,73.6043,73.7201,73.5687,73.7023,22232.0
2018-02-16 14:40:00,82.71,82.77,82.63,82.75,21872.0,73.6934,73.7469,73.6221,73.729,21872.0
2018-02-16 14:50:00,82.72,82.81,82.63,82.79,26213.0,73.7023,73.7825,73.6221,73.7647,26213.0
2018-02-16 15:00:00,82.79,82.88,82.79,82.87,29670.0,73.7647,73.8449,73.7647,73.836,29670.0
2018-02-16 15:10:00,82.87,82.92,82.84,82.89,31390.0,73.836,73.8805,73.8092,73.8538,31390.0
2018-02-16 15:20:00,82.88,82.94,82.83,82.87,26280.0,73.8449,73.8983,73.8003,73.836,26280.0
2018-02-16 15:30:00,82.87,82.9,82.65,82.82,63513.0,73.836,73.8627,73.6399,73.7914,63513.0
2018-02-16 15:40:00,82.81,83.03,82.75,82.97,132212.0,73.7825,73.9785,73.729,73.9251,132212.0
2018-02-16 15:50:00,82.96,83.02,82.74,82.76,122255.0,73.9161,73.9696,73.7201,73.7379,122255.0
2018-02-20 09:30:00,82.58,82.93,82.33,82.93,52130.0,73.5776,73.8894,73.3548,73.8894,52130.0
2018-02-20 09:40:00,82.89,83.25,82.77,83.25,32802.0,73.8538,74.1745,73.7469,74.1745,32802.0
2018-02-20 09:50:00,83.25,83.33,82.91,82.94,22987.0,74.1745,74.2458,73.8716,73.8983,22987.0
2018-02-20 10:00:00,82.93,83.01,82.84,83.01,26339.0,73.8894,73.9607,73.8092,73.9607,26339.0
2018-02-20 10:10:00,83.02,83.09,82.7,82.85,26318.0,73.9696,74.032,73.6845,73.8181,26318.0
2018-02-20 10:20:00,82.84,82.94,82.82,82.83,16117.0,73.8092,73.8983,73.7914,73.8003,16117.0
2018-02-20 10:30:00,82.81,82.91,82.69,82.8,17186.0,73.7825,73.8716,73.6756,73.7736,17186.0
2018-02-20 10:40:00,82.79,83.0,82.78,82.99,18472.0,73.7647,73.9518,73.7558,73.9429,18472.0
2018-02-20 10:50:00,82.94,82.96,82.75,82.83,25878.0,73.8983,73.9161,73.729,73.8003,25878.0
2018-02-20 11:00:00,82.84,83.15,82.81,83.11,38141.0,73.8092,74.0854,73.7825,74.0498,38141.0
2018-02-20 11:10:00,83.1,83.16,82.89,82.99,128684.0,74.0409,74.0943,73.8538,73.9429,128684.0
2018-02-20 11:20:00,82.98,83.31,82.95,83.27,33058.0,73.934,74.228,73.9072,74.1923,33058.0
2018-02-20 11:30:00,83.29,83.38,83.28,83.31,20628.0,74.2102,74.2904,74.2013,74.228,20628.0
2018-02-20 11:40:00,83.29,83.35,83.26,83.29,15950.0,74.2102,74.2636,74.1834,74.2102,15950.0
2018-02-20 11:50:00,83.29,83.49,83.28,83.49,17016.0,74.2102,74.3884,74.2013,74.3884,17016.0
2018-02-20 12:00:00,83.48,83.58,83.48,83.55,23774.0,74.3795,74.4686,74.3795,74.4418,23774.0
2018-02-20 12:10:00,83.57,83.57,83.49,83.54,10721.0,74.4596,74.4596,74.3884,74.4329,10721.0
2018-02-20 12:20:00,83.51,83.6,83.5,83.53,10879.0,74.4062,74.4864,74.3973,74.424,10879.0
2018-02-20 12:30:00,83.56,83.66,83.56,83.63,16396.0,74.4507,74.5398,74.4507,74.5131,16396.0
2018-02-20 12:40:00,83.64,83.67,83.54,83.56,9313.0,74.522,74.5487,74.4329,74.4507,9313.0
2018-02-20 12:50:00,83.59,83.71,83.55,83.68,13560.0,74.4775,74.5844,74.4418,74.5577,13560.0
2018-02-20 13:00:00,83.66,83.7,83.48,83.51,10197.0,74.5398,74.5755,74.3795,74.4062,10197.0
2018-02-20 13:10:00,83.48,83.61,83.46,83.6,13132.0,74.3795,74.4953,74.3616,74.4864,13132.0
2018-02-20 13:20:00,83.59,83.61,83.48,83.54,10350.0,74.4775,74.4953,74.3795,74.4329,10350.0
2018-02-20 13:30:00,83.51,83.59,83.51,83.54,14027.0,74.4062,74.4775,74.4062,74.4329,14027.0
2018-02-20 13:40:00,83.53,83.63,83.52,83.62,10703.0,74.424,74.5131,74.4151,74.5042,10703.0
2018-02-20 13:50:00,83.62,83.66,83.53,83.61,18214.0,74.5042,74.5398,74.424,74.4953,18214.0
2018-02-20 14:00:00,83.62,83.66,83.48,83.51,18510.0,74.5042,74.5398,74.3795,74.4062,18510.0
2018-02-20 14:10:00,83.49,83.49,83.34,83.41,39244.0,74.3884,74.3884,74.2547,74.3171,39244.0
2018-02-20 14:20:00,83.39,83.55,83.38,83.5,26229.0,74.2993,74.4418,74.2904,74.3973,26229.0
2018-02-20 14:30:00,83.49,83.65,83.48,83.65,29244.0,74.3884,74.5309,74.3795,74.5309,29244.0
2018-02-20 14:40:00,83.64,83.66,83.45,83.47,20535.0,74.522,74.5398,74.3527,74.3705,20535.0
2018-02-20 14:50:00,83.47,83.52,83.39,83.4,20779.0,74.3705,74.4151,74.2993,74.3082,20779.0
2018-02-20 15:00:00,83.4,83.52,83.34,83.37,39466.0,74.3082,74.4151,74.2547,74.2814,39466.0
2018-02-20 15:10:00,83.36,83.43,83.29,83.33,35329.0,74.2725,74.3349,74.2102,74.2458,35329.0
2018-02-20 15:20:00,83.33,83.37,83.15,83.37,25387.0,74.2458,74.2814,74.0854,74.2814,25387.0
2018-02-20 15:30:00,83.36,83.49,83.34,83.4,38030.0,74.2725,74.3884,74.2547,74.3082,38030.0
2018-02-20 15:40:00,83.4,83.61,83.35,83.55,122434.0,74.3082,74.4953,74.2636,74.4418,122434.0
2018-02-20 15:50:00,83.54,83.76,83.51,83.51,248589.0,74.4329,74.6289,74.4062,74.4062,248589.0
2018-02-21 09:30:00,83.53,84.1,83.35,83.87,33236.0,74.424,74.9319,74.2636,74.7269,33236.0
2018-02-21 09:40:00,83.82,83.83,83.58,83.58,22727.0,74.6824,74.6913,74.4686,74.4686,22727.0
2018-02-21 09:50:00,83.57,83.66,83.54,83.62,19327.0,74.4596,74.5398,74.4329,74.5042,19327.0
2018-02-21 10:00:00,83.66,83.71,83.55,83.7,14719.0,74.5398,74.5844,74.4418,74.5755,14719.0
2018-02-21 10:10:00,83.71,83.84,83.65,83.8,24422.0,74.5844,74.7002,74.5309,74.6646,24422.0
2018-02-21 10:20:00,83.81,83.91,83.77,83.91,26823.0,74.6735,74.7626,74.6378,74.7626,26823.0
2018-02-21 10:30:00,83.89,84.06,83.88,84.05,19324.0,74.7448,74.8962,74.7358,74.8873,19324.0
2018-02-21 10:40:00,84.05,84.23,84.03,84.04,18296.0,74.8873,75.0477,74.8695,74.8784,18296.0
2018-02-21 10:50:00,84.02,84.05,83.81,83.81,17044.0,74.8606,74.8873,74.6735,74.6735,17044.0
2018-02-21 11:00:00,83.83,83.9,83.72,83.74,26763.0,74.6913,74.7537,74.5933,74.6111,26763.0
2018-02-21 11:10:00,83.75,83.76,83.56,83.64,29433.0,74.62,74.6289,74.4507,74.522,29433.0
2018-02-21 11:20:00,83.64,83.71,83.6,83.69,21191.0,74.522,74.5844,74.4864,74.5666,21191.0
2018-02-21 11:30:00,83.7,83.94,83.67,83.94,74330.0,74.5755,74.7893,74.5487,74.7893,74330.0
2018-02-21 11:40:00,83.95,83.99,83.87,83.92,16232.0,74.7982,74.8339,74.7269,74.7715,16232.0
2018-02-21 11:50:00,83.92,83.96,83.88,83.9,16677.0,74.7715,74.8071,74.7358,74.7537,16677.0
2018-02-21 12:00:00,83.89,83.92,83.83,83.84,15078.0,74.7448,74.7715,74.6913,74.7002,15078.0
2018-02-21 12:10:00,83.84,83.94,83.84,83.93,13153.0,74.7002,74.7893,74.7002,74.7804,13153.0
2018-02-21 12:20:00,83.92,83.93,83.77,83.8,11255.0,74.7715,74.7804,74.6378,74.6646,11255.0
2018-02-21 12:30:00,83.81,83.96,83.79,83.96,11127.0,74.6735,74.8071,74.6557,74.8071,11127.0
2018-02-21 12:40:00,83.97,83.99,83.92,83.94,15314.0,74.816,74.8339,74.7715,74.7893,15314.0
2018-02-21 12:50:00,83.95,84.03,83.92,84.02,10727.0,74.7982,74.8695,74.7715,74.8606,10727.0
2018-02-21 13:00:00,84.04,84.11,84.02,84.07,9177.0,74.8784,74.9408,74.8606,74.9051,9177.0
2018-02-21 13:10:00,84.07,84.08,83.95,83.95,17221.0,74.9051,74.914,74.7982,74.7982,17221.0
2018-02-21 13:20:00,83.92,83.93,83.83,83.83,10792.0,74.7715,74.7804,74.6913,74.6913,10792.0
2018-02-21 13:30:00,83.85,83.86,83.79,83.79,10648.0,74.7091,74.718,74.6557,74.6557,10648.0
2018-02-21 13:40:00,83.78,83.88,83.71,83.88,10751.0,74.6467,74.7358,74.5844,74.7358,10751.0
2018-02-21 13:50:00,83.88,83.97,83.88,83.88,14594.0,74.7358,74.816,74.7358,74.7358,14594.0
2018-02-21 14:00:00,83.87,84.22,83.8,84.14,26642.0,74.7269,75.0388,74.6646,74.9675,26642.0
2018-02-21 14:10:00,84.12,84.22,84.03,84.11,18518.0,74.9497,75.0388,74.8695,74.9408,18518.0
2018-02-21 14:20:00,84.12,84.2,84.04,84.06,18391.0,74.9497,75.021,74.8784,74.8962,18391.0
2018-02-21 14:30:00,84.08,84.13,83.99,84.08,20545.0,74.914,74.9586,74.8339,74.914,20545.0
2018-02-21 14:40:00,84.06,84.15,83.88,83.9,25017.0,74.8962,74.9764,74.7358,74.7537,25017.0
2018-02-21 14:50:00,83.87,83.9,83.75,83.81,23588.0,74.7269,74.7537,74.62,74.6735,23588.0
2018-02-21 15:00:00,83.82,83.82,83.35,83.46,61663.0,74.6824,74.6824,74.2636,74.3616,61663.0
2018-02-21 15:10:00,83.42,83.45,83.26,83.31,46039.0,74.326,74.3527,74.1834,74.228,46039.0
2018-02-21 15:20:00,83.31,83.41,83.18,83.37,51407.0,74.228,74.3171,74.1122,74.2814,51407.0
2018-02-21 15:30:00,83.37,83.52,83.32,83.34,63478.0,74.2814,74.4151,74.2369,74.2547,63478.0
2018-02-21 15:40:00,83.33,83.33,83.09,83.13,89856.0,74.2458,74.2458,74.032,74.0676,89856.0
2018-02-21 15:50:00,83.13,83.16,82.71,82.77,217493.0,74.0676,74.0943,73.6934,73.7469,217493.0
2018-02-22 09:30:00,82.89,83.36,82.78,83.1,46529.0,73.8538,74.2725,73.7558,74.0409,46529.0
2018-02-22 09:40:00,83.22,83.4,82.6,82.66,26981.0,74.1478,74.3082,73.5954,73.6488,26981.0
2018-02-22 09:50:00,82.64,82.64,82.42,82.52,33521.0,73.631,73.631,73.435,73.5241,33521.0
2018-02-22 10:00:00,82.54,82.58,82.21,82.36,53378.0,73.5419,73.5776,73.2479,73.3815,53378.0
2018-02-22 10:10:00,82.34,82.44,82.28,82.3,64698.0,73.3637,73.4528,73.3103,73.3281,64698.0
2018-02-22 10:20:00,82.3,82.52,82.28,82.43,23062.0,73.3281,73.5241,73.3103,73.4439,23062.0
2018-02-22 10:30:00,82.43,82.61,82.42,82.5,49602.0,73.4439,73.6043,73.435,73.5063,49602.0
2018-02-22 10:40:00,82.49,82.65,82.42,82.64,23451.0,73.4974,73.6399,73.435,73.631,23451.0
2018-02-22 10:50:00,82.64,82.76,82.57,82.65,42552.0,73.631,73.7379,73.5687,73.6399,42552.0
2018-02-22 11:00:00,82.64,82.65,82.42,82.49,29279.0,73.631,73.6399,73.435,73.4974,29279.0
2018-02-22 11:10:00,82.5,82.55,82.44,82.5,27124.0,73.5063,73.5508,73.4528,73.5063,27124.0
2018-02-22 11:20:00,82.49,82.5,82.26,82.38,38834.0,73.4974,73.5063,73.2925,73.3994,38834.0
2018-02-22 11:30:00,82.4,82.44,82.31,82.42,21923.0,73.4172,73.4528,73.337,73.435,21923.0
2018-02-22 11:40:00,82.42,82.73,82.38,82.72,23861.0,73.435,73.7112,73.3994,73.7023,23861.0
2018-02-22 11:50:00,82.73,82.78,82.64,82.69,27230.0,73.7112,73.7558,73.631,73.6756,27230.0
2018-02-22 12:00:00,82.7,82.82,82.69,82.79,23920.0,73.6845,73.7914,73.6756,73.7647,23920.0
2018-02-22 12:10:00,82.78,82.9,82.74,82.84,15426.0,73.7558,73.8627,73.7201,73.8092,15426.0
2018-02-22 12:20:00,82.87,82.87,82.63,82.63,30776.0,73.836,73.836,73.6221,73.6221,30776.0
2018-02-22 12:30:00,82.65,82.79,82.55,82.78,24010.0,73.6399,73.7647,73.5508,73.7558,24010.0
2018-02-22 12:40:00,82.77,82.84,82.64,82.64,19417.0,73.7469,73.8092,73.631,73.631,19417.0
2018-02-22 12:50:00,82.6,82.78,82.54,82.68,20874.0,73.5954,73.7558,73.5419,73.6667,20874.0
2018-02-22 13:00:00,82.7,82.77,82.67,82.69,29352.0,73.6845,73.7469,73.6578,73.6756,29352.0
2018-02-22 13:10:00,82.69,82.69,82.48,82.48,17783.0,73.6756,73.6756,73.4885,73.4885,17783.0
2018-02-22 13:20:00,82.48,82.63,82.4,82.6,29907.0,73.4885,73.6221,73.4172,73.5954,29907.0
2018-02-22 13:30:00,82.6,82.62,82.49,82.54,17452.0,73.5954,73.6132,73.4974,73.5419,17452.0
2018-02-22 13:40:00,82.55,82.58,82.39,82.39,24220.0,73.5508,73.5776,73.4083,73.4083,24220.0
2018-02-22 13:50:00,82.39,82.46,82.32,82.32,39030.0,73.4083,73.4706,73.3459,73.3459,39030.0
2018-02-22 14:00:00,82.32,82.56,82.29,82.49,28525.0,73.3459,73.5597,73.3192,73.4974,28525.0
2018-02-22 14:10:00,82.47,82.51,82.42,82.51,16170.0,73.4796,73.5152,73.435,73.5152,16170.0
2018-02-22 14:20:00,82.53,82.53,82.42,82.42,47853.0,73.533,73.533,73.435,73.435,47853.0
2018-02-22 14:30:00,82.41,82.43,82.27,82.27,40342.0,73.4261,73.4439,73.3014,73.3014,40342.0
2018-02-22 14:40:00,82.27,82.27,82.09,82.09,41662.0,73.3014,73.3014,73.141,73.141,41662.0
2018-02-22 14:50:00,82.07,82.11,81.88,81.89,29248.0,73.1232,73.1588,72.9539,72.9628,29248.0
2018-02-22 15:00:00,81.9,81.98,81.82,81.86,44530.0,72.9717,73.043,72.9004,72.9361,44530.0
2018-02-22 15:10:00,81.85,82.0,81.83,82.0,47271.0,72.9271,73.0608,72.9093,73.0608,47271.0
2018-02-22 15:20:00,82.01,82.24,82.01,82.12,43720.0,73.0697,73.2746,73.0697,73.1677,43720.0
2018-02-22 15:30:00,82.15,82.16,81.99,82.06,60650.0,73.1944,73.2034,73.0519,73.1143,60650.0
2018-02-22 15:40:00,82.06,82.15,81.76,81.85,83294.0,73.1143,73.1944,72.847,72.9271,83294.0
2018-02-22 15:50:00,81.85,82.11,81.84,81.91,200637.0,72.9271,73.1588,72.9182,72.9806,200637.0
2018-02-23 09:30:00,82.18,82.51,82.1,82.3,27109.0,73.2212,73.5152,73.1499,73.3281,27109.0
2018-02-23 09:40:00,82.33,82.55,82.3,82.5,20042.0,73.3548,73.5508,73.3281,73.5063,20042.0
2018-02-23 09:50:00,82.51,82.52,82.28,82.33,21622.0,73.5152,73.5241,73.3103,73.3548,21622.0
2018-02-23 10:00:00,82.36,82.52,82.26,82.4,19459.0,73.3815,73.5241,73.2925,73.4172,19459.0
2018-02-23 10:10:00,82.4,82.44,82.2,82.25,19036.0,73.4172,73.4528,73.239,73.2835,19036.0
2018-02-23 10:20:00,82.26,82.46,82.24,82.37,12727.0,73.2925,73.4706,73.2746,73.3905,12727.0
2018-02-23 10:30:00,82.35,82.48,82.33,82.42,16042.0,73.3726,73.4885,73.3548,73.435,16042.0
2018-02-23 10:40:00,82.43,82.62,82.43,82.62,20414.0,73.4439,73.6132,73.4439,73.6132,20414.0
2018-02-23 10:50:00,82.62,82.68,82.59,82.64,16253.0,73.6132,73.6667,73.5865,73.631,16253.0
2018-02-23 11:00:00,82.63,82.78,82.62,82.72,25224.0,73.6221,73.7558,73.6132,73.7023,25224.0
2018-02-23 11:10:00,82.72,82.76,82.66,82.66,14703.0,73.7023,73.7379,73.6488,73.6488,14703.0
2018-02-23 11:20:00,82.69,82.81,82.69,82.8,20050.0,73.6756,73.7825,73.6756,73.7736,20050.0
2018-02-23 11:30:00,82.8,82.98,82.78,82.98,15184.0,73.7736,73.934,73.7558,73.934,15184.0
2018-02-23 11:40:00,82.98,82.98,82.89,82.89,10412.0,73.934,73.934,73.8538,73.8538,10412.0
2018-02-23 11:50:00,82.88,83.03,82.85,82.99,19328.0,73.8449,73.9785,73.8181,73.9429,19328.0
2018-02-23 12:00:00,82.99,83.04,82.9,82.9,12514.0,73.9429,73.9874,73.8627,73.8627,12514.0
2018-02-23 12:10:00,82.92,82.92,82.85,82.9,12754.0,73.8805,73.8805,73.8181,73.8627,12754.0
2018-02-23 12:20:00,82.9,82.93,82.74,82.74,9965.0,73.8627,73.8894,73.7201,73.7201,9965.0
2018-02-23 12:30:00,82.76,82.77,82.69,82.76,6100.0,73.7379,73.7469,73.6756,73.7379,6100.0
2018-02-23 12:40:00,82.76,82.76,82.66,82.73,7571.0,73.7379,73.7379,73.6488,73.7112,7571.0
2018-02-23 12:50:00,82.73,82.77,82.7,82.76,7316.0,73.7112,73.7469,73.6845,73.7379,7316.0
2018-02-23 13:00:00,82.74,82.76,82.65,82.65,7090.0,73.7201,73.7379,73.6399,73.6399,7090.0
2018-02-23 13:10:00,82.65,82.65,82.62,82.64,7311.0,73.6399,73.6399,73.6132,73.631,7311.0
2018-02-23 13:20:00,82.63,82.74,82.63,82.74,14833.0,73.6221,73.7201,73.6221,73.7201,14833.0
2018-02-23 13:30:00,82.75,82.91,82.74,82.88,32165.0,73.729,73.8716,73.7201,73.8449,32165.0
2018-02-23 13:40:00,82.9,82.91,82.84,82.84,11665.0,73.8627,73.8716,73.8092,73.8092,11665.0
2018-02-23 13:50:00,82.83,82.87,82.81,82.87,14100.0,73.8003,73.836,73.7825,73.836,14100.0
2018-02-23 14:00:00,82.88,82.88,82.79,82.85,37421.0,73.8449,73.8449,73.7647,73.8181,37421.0
2018-02-23 14:10:00,82.86,82.92,82.81,82.86,13124.0,73.827,73.8805,73.7825,73.827,13124.0
2018-02-23 14:20:00,82.85,82.97,82.85,82.96,11577.0,73.8181,73.9251,73.8181,73.9161,11577.0
2018-02-23 14:30:00,82.95,82.99,82.84,82.88,19933.0,73.9072,73.9429,73.8092,73.8449,19933.0
2018-02-23 14:40:00,82.88,83.04,82.85,83.04,15030.0,73.8449,73.9874,73.8181,73.9874,15030.0
2018-02-23 14:50:00,83.04,83.08,83.02,83.07,13621.0,73.9874,74.0231,73.9696,74.0141,13621.0
2018-02-23 15:00:00,83.08,83.26,83.08,83.23,20920.0,74.0231,74.1834,74.0231,74.1567,20920.0
2018-02-23 15:10:00,83.23,83.26,83.2,83.25,19115.0,74.1567,74.1834,74.13,74.1745,19115.0
2018-02-23 15:20:00,83.24,83.4,83.24,83.39,33182.0,74.1656,74.3082,74.1656,74.2993,33182.0
2018-02-23 15:30:00,83.4,83.43,83.29,83.37,32277.0,74.3082,74.3349,74.2102,74.2814,32277.0
2018-02-23 15:40:00,83.37,83.5,83.35,83.45,43393.0,74.2814,74.3973,74.2636,74.3527,43393.0
2018-02-23 15:50:00,83.44,83.59,83.42,83.57,194452.0,74.3438,74.4775,74.326,74.4596,194452.0
2018-02-26 09:30:00,83.59,84.28,83.49,84.18,96482.0,74.4775,75.0922,74.3884,75.0031,96482.0
2018-02-26 09:40:00,84.19,84.38,84.19,84.36,32321.0,75.0121,75.1813,75.0121,75.1635,32321.0
2018-02-26 09:50:00,84.37,84.48,84.27,84.34,28369.0,75.1724,75.2704,75.0833,75.1457,28369.0
2018-02-26 10:00:00,84.31,84.34,84.05,84.12,153802.0,75.119,75.1457,74.8873,74.9497,153802.0
2018-02-26 10:10:00,84.14,84.15,83.86,83.94,26644.0,74.9675,74.9764,74.718,74.7893,26644.0
2018-02-26 10:20:00,83.93,84.1,83.91,84.01,16313.0,74.7804,74.9319,74.7626,74.8517,16313.0
2018-02-26 10:30:00,84.0,84.12,83.9,84.09,15613.0,74.8428,74.9497,74.7537,74.923,15613.0
2018-02-26 10:40:00,84.12,84.2,84.04,84.06,13751.0,74.9497,75.021,74.8784,74.8962,13751.0
2018-02-26 10:50:00,84.05,84.06,83.95,84.04,26336.0,74.8873,74.8962,74.7982,74.8784,26336.0
2018-02-26 11:00:00,84.04,84.24,84.02,84.22,12739.0,74.8784,75.0566,74.8606,75.0388,12739.0
2018-02-26 11:10:00,84.2,84.26,84.18,84.26,13746.0,75.021,75.0744,75.0031,75.0744,13746.0
2018-02-26 11:20:00,84.28,84.32,84.13,84.2,39772.0,75.0922,75.1279,74.9586,75.021,39772.0
2018-02-26 11:30:00,84.18,84.26,84.13,84.14,12081.0,75.0031,75.0744,74.9586,74.9675,12081.0
2018-02-26 11:40:00,84.14,84.28,84.13,84.27,23419.0,74.9675,75.0922,74.9586,75.0833,23419.0
2018-02-26 11:50:00,84.27,84.32,84.25,84.26,15011.0,75.0833,75.1279,75.0655,75.0744,15011.0
2018-02-26 12:00:00,84.28,84.44,84.28,84.42,13557.0,75.0922,75.2348,75.0922,75.217,13557.0
2018-02-26 12:10:00,84.42,84.46,84.31,84.36,13084.0,75.217,75.2526,75.119,75.1635,13084.0
2018-02-26 12:20:00,84.36,84.39,84.34,84.38,14003.0,75.1635,75.1902,75.1457,75.1813,14003.0
2018-02-26 12:30:00,84.39,84.39,84.23,84.26,15859.0,75.1902,75.1902,75.0477,75.0744,15859.0
2018-02-26 12:40:00,84.26,84.4,84.21,84.4,18666.0,75.0744,75.1992,75.0299,75.1992,18666.0
2018-02-26 12:50:00,84.41,84.52,84.39,84.48,19110.0,75.2081,75.3061,75.1902,75.2704,19110.0
2018-02-26 13:00:00,84.48,84.55,84.46,84.55,16442.0,75.2704,75.3328,75.2526,75.3328,16442.0
2018-02-26 13:10:00,84.54,84.55,84.5,84.51,11381.0,75.3239,75.3328,75.2883,75.2972,11381.0
2018-02-26 13:20:00,84.51,84.63,84.5,84.62,14575.0,75.2972,75.4041,75.2883,75.3952,14575.0
2018-02-26 13:30:00,84.64,84.67,84.54,84.56,10526.0,75.413,75.4397,75.3239,75.3417,10526.0
2018-02-26 13:40:00,84.57,84.58,84.54,84.55,10403.0,75.3506,75.3595,75.3239,75.3328,10403.0
2018-02-26 13:50:00,84.55,84.57,84.48,84.55,17870.0,75.3328,75.3506,75.2704,75.3328,17870.0
2018-02-26 14:00:00,84.56,84.62,84.54,84.56,15910.0,75.3417,75.3952,75.3239,75.3417,15910.0
2018-02-26 14:10:00,84.58,84.58,84.52,84.56,17499.0,75.3595,75.3595,75.3061,75.3417,17499.0
2018-02-26 14:20:00,84.54,84.62,84.45,84.46,21554.0,75.3239,75.3952,75.2437,75.2526,21554.0
2018-02-26 14:30:00,84.47,84.52,84.43,84.47,17159.0,75.2615,75.3061,75.2259,75.2615,17159.0
2018-02-26 14:40:00,84.47,84.52,84.44,84.48,17779.0,75.2615,75.3061,75.2348,75.2704,17779.0
2018-02-26 14:50:00,84.48,84.59,84.43,84.53,20594.0,75.2704,75.3684,75.2259,75.315,20594.0
2018-02-26 15:00:00,84.54,84.72,84.53,84.69,20803.0,75.3239,75.4843,75.315,75.4575,20803.0
2018-02-26 15:10:00,84.7,84.71,84.63,84.69,22113.0,75.4665,75.4754,75.4041,75.4575,22113.0
2018-02-26 15:20:00,84.7,84.79,84.7,84.76,28474.0,75.4665,75.5466,75.4665,75.5199,28474.0
2018-02-26 15:30:00,84.75,84.76,84.68,84.76,40812.0,75.511,75.5199,75.4486,75.5199,40812.0
2018-02-26 15:40:00,84.77,84.77,84.58,84.6,127773.0,75.5288,75.5288,75.3595,75.3774,127773.0
2018-02-26 15:50:00,84.61,84.74,84.56,84.72,107853.0,75.3863,75.5021,75.3417,75.4843,107853.0
2018-02-27 09:30:00,84.64,85.01,84.37,84.95,44884.0,75.413,75.7427,75.1724,75.6892,44884.0
2018-02-27 09:40:00,84.89,85.12,84.77,85.04,49802.0,75.6357,75.8407,75.5288,75.7694,49802.0
2018-02-27 09:50:00,85.04,85.16,84.99,85.08,22622.0,75.7694,75.8763,75.7248,75.805,22622.0
2018-02-27 10:00:00,85.09,85.23,84.91,85.22,85585.0,75.8139,75.9387,75.6536,75.9298,85585.0
2018-02-27 10:10:00,85.23,85.31,85.14,85.29,30562.0,75.9387,76.01,75.8585,75.9921,30562.0
2018-02-27 10:20:00,85.32,85.43,85.3,85.34,36568.0,76.0189,76.1169,76.001,76.0367,36568.0
2018-02-27 10:30:00,85.35,85.36,84.83,84.87,49000.0,76.0456,76.0545,75.5823,75.6179,49000.0
2018-02-27 10:40:00,84.87,85.07,84.84,84.91,48867.0,75.6179,75.7961,75.5912,75.6536,48867.0
2018-02-27 10:50:00,84.91,85.01,84.78,84.97,110762.0,75.6536,75.7427,75.5377,75.707,110762.0
2018-02-27 11:00:00,84.95,85.05,84.87,85.04,35794.0,75.6892,75.7783,75.6179,75.7694,35794.0
2018-02-27 11:10:00,85.06,85.2,85.01,85.02,45634.0,75.7872,75.9119,75.7427,75.7516,45634.0
2018-02-27 11:20:00,85.03,85.12,85.0,85.12,24618.0,75.7605,75.8407,75.7338,75.8407,24618.0
2018-02-27 11:30:00,85.12,85.13,84.99,85.01,22776.0,75.8407,75.8496,75.7248,75.7427,22776.0
2018-02-27 11:40:00,85.02,85.03,84.81,84.86,38634.0,75.7516,75.7605,75.5645,75.609,38634.0
2018-02-27 11:50:00,84.86,84.86,84.54,84.58,36473.0,75.609,75.609,75.3239,75.3595,36473.0
2018-02-27 12:00:00,84.57,84.81,84.57,84.79,24766.0,75.3506,75.5645,75.3506,75.5466,24766.0
2018-02-27 12:10:00,84.78,84.8,84.56,84.62,22097.0,75.5377,75.5556,75.3417,75.3952,22097.0
2018-02-27 12:20:00,84.63,84.72,84.57,84.71,104490.0,75.4041,75.4843,75.3506,75.4754,104490.0
2018-02-27 12:30:00,84.73,84.86,84.72,84.8,29220.0,75.4932,75.609,75.4843,75.5556,29220.0
2018-02-27 12:40:00,84.81,84.84,84.67,84.77,57277.0,75.5645,75.5912,75.4397,75.5288,57277.0
2018-02-27 12:50:00,84.82,84.97,84.81,84.84,18683.0,75.5734,75.707,75.5645,75.5912,18683.0
2018-02-27 13:00:00,84.82,84.84,84.71,84.84,19505.0,75.5734,75.5912,75.4754,75.5912,19505.0
2018-02-27 13:10:00,84.84,84.85,84.73,84.82,28529.0,75.5912,75.6001,75.4932,75.5734,28529.0
2018-02-27 13:20:00,84.81,84.83,84.73,84.8,35766.0,75.5645,75.5823,75.4932,75.5556,35766.0
2018-02-27 13:30:00,84.76,84.78,84.69,84.77,20266.0,75.5199,75.5377,75.4575,75.5288,20266.0
2018-02-27 13:40:00,84.76,84.84,84.7,84.72,28507.0,75.5199,75.5912,75.4665,75.4843,28507.0
2018-02-27 13:50:00,84.72,84.78,84.63,84.75,29665.0,75.4843,75.5377,75.4041,75.511,29665.0
2018-02-27 14:00:00,84.76,84.8,84.63,84.63,31959.0,75.5199,75.5556,75.4041,75.4041,31959.0
2018-02-27 14:10:00,84.64,84.66,84.53,84.57,33370.0,75.413,75.4308,75.315,75.3506,33370.0
2018-02-27 14:20:00,84.56,84.73,84.54,84.66,37889.0,75.3417,75.4932,75.3239,75.4308,37889.0
2018-02-27 14:30:00,84.66,84.79,84.62,84.68,37556.0,75.4308,75.5466,75.3952,75.4486,37556.0
2018-02-27 14:40:00,84.7,84.75,84.62,84.68,32884.0,75.4665,75.511,75.3952,75.4486,32884.0
2018-02-27 14:50:00,84.67,84.77,84.64,84.67,35871.0,75.4397,75.5288,75.413,75.4397,35871.0
2018-02-27 15:00:00,84.66,84.72,84.59,84.61,42173.0,75.4308,75.4843,75.3684,75.3863,42173.0
2018-02-27 15:10:00,84.6,84.72,84.6,84.65,42248.0,75.3774,75.4843,75.3774,75.4219,42248.0
2018-02-27 15:20:00,84.65,84.75,84.61,84.74,70426.0,75.4219,75.511,75.3863,75.5021,70426.0
2018-02-27 15:30:00,84.75,84.75,84.57,84.71,74720.0,75.511,75.511,75.3506,75.4754,74720.0
2018-02-27 15:40:00,84.7,84.73,84.58,84.67,91927.0,75.4665,75.4932,75.3595,75.4397,91927.0
2018-02-27 15:50:00,84.68,84.68,84.31,84.31,264966.0,75.4486,75.4486,75.119,75.119,264966.0
2018-02-28 09:30:00,84.73,85.3,84.63,85.19,304973.0,75.4932,76.001,75.4041,75.903,304973.0
2018-02-28 09:40:00,85.14,85.35,85.07,85.35,12062.0,75.8585,76.0456,75.7961,76.0456,12062.0
2018-02-28 09:50:00,85.35,85.44,85.08,85.25,77224.0,76.0456,76.1258,75.805,75.9565,77224.0
2018-02-28 10:00:00,85.32,85.32,84.77,84.77,21199.0,76.0189,76.0189,75.5288,75.5288,21199.0
2018-02-28 10:10:00,84.76,84.78,84.52,84.52,22008.0,75.5199,75.5377,75.3061,75.3061,22008.0
2018-02-28 10:20:00,84.49,84.7,84.49,84.7,28696.0,75.2793,75.4665,75.2793,75.4665,28696.0
2018-02-28 10:30:00,84.72,84.73,84.41,84.61,79858.0,75.4843,75.4932,75.2081,75.3863,79858.0
2018-02-28 10:40:00,84.58,84.61,84.39,84.4,20568.0,75.3595,75.3863,75.1902,75.1992,20568.0
2018-02-28 10:50:00,84.42,84.44,84.25,84.44,30570.0,75.217,75.2348,75.0655,75.2348,30570.0
2018-02-28 11:00:00,84.42,84.47,84.17,84.17,14719.0,75.217,75.2615,74.9942,74.9942,14719.0
2018-02-28 11:10:00,84.16,84.36,84.13,84.36,12512.0,74.9853,75.1635,74.9586,75.1635,12512.0
2018-02-28 11:20:00,84.34,84.38,84.22,84.37,15282.0,75.1457,75.1813,75.0388,75.1724,15282.0
2018-02-28 11:30:00,84.37,84.39,84.27,84.28,22187.0,75.1724,75.1902,75.0833,75.0922,22187.0
2018-02-28 11:40:00,84.29,84.34,84.15,84.21,13000.0,75.1012,75.1457,74.9764,75.0299,13000.0
2018-02-28 11:50:00,84.2,84.46,84.2,84.46,12577.0,75.021,75.2526,75.021,75.2526,12577.0
2018-02-28 12:00:00,84.48,84.51,84.36,84.5,12478.0,75.2704,75.2972,75.1635,75.2883,12478.0
2018-02-28 12:10:00,84.51,84.53,84.46,84.47,8897.0,75.2972,75.315,75.2526,75.2615,8897.0
2018-02-28 12:20:00,84.46,84.48,84.39,84.44,9416.0,75.2526,75.2704,75.1902,75.2348,9416.0
2018-02-28 12:30:00,84.4,84.52,84.38,84.46,18489.0,75.1992,75.3061,75.1813,75.2526,18489.0
2018-02-28 12:40:00,84.5,84.58,84.46,84.58,20041.0,75.2883,75.3595,75.2526,75.3595,20041.0
2018-02-28 12:50:00,84.55,84.55,84.38,84.38,11117.0,75.3328,75.3328,75.1813,75.1813,11117.0
2018-02-28 13:00:00,84.37,84.38,84.3,84.36,7139.0,75.1724,75.1813,75.1101,75.1635,7139.0
2018-02-28 13:10:00,84.33,84.42,84.33,84.39,8316.0,75.1368,75.217,75.1368,75.1902,8316.0
2018-02-28 13:20:00,84.41,84.5,84.36,84.45,27497.0,75.2081,75.2883,75.1635,75.2437,27497.0
2018-02-28 13:30:00,84.44,84.47,84.41,84.44,10922.0,75.2348,75.2615,75.2081,75.2348,10922.0
2018-02-28 13:40:00,84.44,84.47,84.37,84.37,11513.0,75.2348,75.2615,75.1724,75.1724,11513.0
2018-02-28 13:50:00,84.36,84.48,84.34,84.47,14932.0,75.1635,75.2704,75.1457,75.2615,14932.0
2018-02-28 14:00:00,84.48,84.53,84.44,84.46,18206.0,75.2704,75.315,75.2348,75.2526,18206.0
2018-02-28 14:10:00,84.47,84.59,84.45,84.57,11522.0,75.2615,75.3684,75.2437,75.3506,11522.0
2018-02-28 14:20:00,84.57,84.65,84.52,84.59,13348.0,75.3506,75.4219,75.3061,75.3684,13348.0
2018-02-28 14:30:00,84.57,84.58,84.4,84.41,21211.0,75.3506,75.3595,75.1992,75.2081,21211.0
2018-02-28 14:40:00,84.4,84.47,84.25,84.27,13848.0,75.1992,75.2615,75.0655,75.0833,13848.0
2018-02-28 14:50:00,84.27,84.27,84.09,84.12,34040.0,75.0833,75.0833,74.923,74.9497,34040.0
2018-02-28 15:00:00,84.13,84.15,83.96,84.03,21800.0,74.9586,74.9764,74.8071,74.8695,21800.0
2018-02-28 15:10:00,84.02,84.05,83.85,83.85,25689.0,74.8606,74.8873,74.7091,74.7091,25689.0
2018-02-28 15:20:00,83.84,83.85,83.62,83.71,30241.0,74.7002,74.7091,74.5042,74.5844,30241.0
2018-02-28 15:30:00,83.74,83.74,83.62,83.7,48960.0,74.6111,74.6111,74.5042,74.5755,48960.0
2018-02-28 15:40:00,83.7,83.71,83.21,83.23,82797.0,74.5755,74.5844,74.1389,74.1567,82797.0
2018-02-28 15:50:00,83.21,83.26,83.01,83.01,210554.0,74.1389,74.1834,73.9607,73.9607,210554.0
2018-03-01 09:30:00,82.85,83.33,82.82,83.17,67953.0,73.8181,74.2458,73.7914,74.1032,67953.0
2018-03-01 09:40:00,83.18,83.27,82.95,83.12,23307.0,74.1122,74.1923,73.9072,74.0587,23307.0
2018-03-01 09:50:00,83.13,83.22,82.96,83.12,21953.0,74.0676,74.1478,73.9161,74.0587,21953.0
2018-03-01 10:00:00,83.11,83.3,83.05,83.17,33534.0,74.0498,74.2191,73.9963,74.1032,33534.0
2018-03-01 10:10:00,83.12,83.32,83.01,83.23,41995.0,74.0587,74.2369,73.9607,74.1567,41995.0
2018-03-01 10:20:00,83.22,83.37,83.07,83.37,18595.0,74.1478,74.2814,74.0141,74.2814,18595.0
2018-03-01 10:30:00,83.35,83.65,83.34,83.54,24473.0,74.2636,74.5309,74.2547,74.4329,24473.0
2018-03-01 10:40:00,83.51,83.62,83.23,83.28,19263.0,74.4062,74.5042,74.1567,74.2013,19263.0
2018-03-01 10:50:00,83.29,83.29,82.97,82.98,38092.0,74.2102,74.2102,73.9251,73.934,38092.0
2018-03-01 11:00:00,83.02,83.14,82.91,83.12,25388.0,73.9696,74.0765,73.8716,74.0587,25388.0
2018-03-01 11:10:00,83.12,83.12,82.94,83.06,22929.0,74.0587,74.0587,73.8983,74.0052,22929.0
2018-03-01 11:20:00,83.07,83.09,82.81,82.84,18011.0,74.0141,74.032,73.7825,73.8092,18011.0
2018-03-01 11:30:00,82.87,82.87,82.74,82.8,20536.0,73.836,73.836,73.7201,73.7736,20536.0
2018-03-01 11:40:00,82.81,83.06,82.76,83.0,18247.0,73.7825,74.0052,73.7379,73.9518,18247.0
2018-03-01 11:50:00,82.97,83.14,82.95,83.0,16023.0,73.9251,74.0765,73.9072,73.9518,16023.0
2018-03-01 12:00:00,82.99,83.0,82.62,82.74,20079.0,73.9429,73.9518,73.6132,73.7201,20079.0
2018-03-01 12:10:00,82.72,82.82,82.62,82.62,13990.0,73.7023,73.7914,73.6132,73.6132,13990.0
2018-03-01 12:20:00,82.61,82.61,82.4,82.49,18883.0,73.6043,73.6043,73.4172,73.4974,18883.0
2018-03-01 12:30:00,82.52,82.53,82.29,82.48,18686.0,73.5241,73.533,73.3192,73.4885,18686.0
2018-03-01 12:40:00,82.5,82.66,82.39,82.63,15732.0,73.5063,73.6488,73.4083,73.6221,15732.0
2018-03-01 12:50:00,82.67,82.67,82.51,82.53,14294.0,73.6578,73.6578,73.5152,73.533,14294.0
2018-03-01 13:00:00,82.49,82.49,82.06,82.08,21039.0,73.4974,73.4974,73.1143,73.1321,21039.0
2018-03-01 13:10:00,82.07,82.21,81.94,82.14,22251.0,73.1232,73.2479,73.0073,73.1855,22251.0
2018-03-01 13:20:00,82.14,82.31,82.09,82.26,30130.0,73.1855,73.337,73.141,73.2925,30130.0
2018-03-01 13:30:00,82.21,82.3,82.1,82.12,16594.0,73.2479,73.3281,73.1499,73.1677,16594.0
2018-03-01 13:40:00,82.12,82.12,81.82,81.92,36443.0,73.1677,73.1677,72.9004,72.9895,36443.0
2018-03-01 13:50:00,81.93,82.01,81.77,81.81,21516.0,72.9984,73.0697,72.8559,72.8915,21516.0
2018-03-01 14:00:00,81.82,81.89,81.57,81.69,41395.0,72.9004,72.9628,72.6777,72.7846,41395.0
2018-03-01 14:10:00,81.71,81.75,81.47,81.71,34558.0,72.8024,72.838,72.5886,72.8024,34558.0
2018-03-01 14:20:00,81.67,81.79,81.56,81.72,27117.0,72.7668,72.8737,72.6688,72.8113,27117.0
2018-03-01 14:30:00,81.72,81.74,81.44,81.49,32918.0,72.8113,72.8291,72.5618,72.6064,32918.0
2018-03-01 14:40:00,81.47,81.7,81.44,81.45,26367.0,72.5886,72.7935,72.5618,72.5708,26367.0
2018-03-01 14:50:00,81.49,81.53,81.37,81.46,21007.0,72.6064,72.642,72.4995,72.5797,21007.0
2018-03-01 15:00:00,81.46,81.64,81.28,81.64,34586.0,72.5797,72.74,72.4193,72.74,34586.0
2018-03-01 15:10:00,81.63,81.92,81.56,81.92,35003.0,72.7311,72.9895,72.6688,72.9895,35003.0
2018-03-01 15:20:00,81.93,81.97,81.73,81.88,65780.0,72.9984,73.0341,72.8202,72.9539,65780.0
2018-03-01 15:30:00,81.88,81.95,81.54,81.55,43449.0,72.9539,73.0162,72.6509,72.6599,43449.0
2018-03-01 15:40:00,81.55,81.77,81.43,81.77,73948.0,72.6599,72.8559,72.5529,72.8559,73948.0
2018-03-01 15:50:00,81.77,82.01,81.77,81.79,242092.0,72.8559,73.0697,72.8559,72.8737,242092.0
2018-03-02 09:30:00,81.52,81.8,81.3,81.33,73779.0,72.6331,72.8826,72.4371,72.4638,73779.0
2018-03-02 09:40:00,81.25,81.38,81.11,81.32,24128.0,72.3926,72.5084,72.2678,72.4549,24128.0
2018-03-02 09:50:00,81.31,81.34,81.09,81.28,23880.0,72.446,72.4727,72.25,72.4193,23880.0
2018-03-02 10:00:00,81.33,81.5,81.1,81.21,31327.0,72.4638,72.6153,72.2589,72.3569,31327.0
2018-03-02 10:10:00,81.18,81.2,81.04,81.15,32695.0,72.3302,72.348,72.2054,72.3035,32695.0
2018-03-02 10:20:00,81.15,81.27,81.1,81.17,12147.0,72.3035,72.4104,72.2589,72.3213,12147.0
2018-03-02 10:30:00,81.15,81.37,81.13,81.33,19804.0,72.3035,72.4995,72.2856,72.4638,19804.0
2018-03-02 10:40:00,81.32,81.49,81.32,81.45,12243.0,72.4549,72.6064,72.4549,72.5708,12243.0
2018-03-02 10:50:00,81.45,81.54,81.42,81.43,42339.0,72.5708,72.6509,72.544,72.5529,42339.0
2018-03-02 11:00:00,81.42,81.47,81.34,81.36,15326.0,72.544,72.5886,72.4727,72.4906,15326.0
2018-03-02 11:10:00,81.36,81.52,81.33,81.41,61827.0,72.4906,72.6331,72.4638,72.5351,61827.0
2018-03-02 11:20:00,81.42,81.81,81.4,81.74,24991.0,72.544,72.8915,72.5262,72.8291,24991.0
2018-03-02 11:30:00,81.72,81.87,81.62,81.7,62063.0,72.8113,72.945,72.7222,72.7935,62063.0
2018-03-02 11:40:00,81.76,82.02,81.76,81.92,45138.0,72.847,73.0786,72.847,72.9895,45138.0
2018-03-02 11:50:00,81.96,82.12,81.96,82.11,23050.0,73.0252,73.1677,73.0252,73.1588,23050.0
2018-03-02 12:00:00,82.11,82.18,81.97,82.05,41524.0,73.1588,73.2212,73.0341,73.1053,41524.0
2018-03-02 12:10:00,82.04,82.06,81.84,81.91,38432.0,73.0964,73.1143,72.9182,72.9806,38432.0
2018-03-02 12:20:00,81.93,82.0,81.85,81.94,21333.0,72.9984,73.0608,72.9271,73.0073,21333.0
2018-03-02 12:30:00,81.96,82.01,81.86,81.97,20781.0,73.0252,73.0697,72.9361,73.0341,20781.0
2018-03-02 12:40:00,81.97,82.05,81.96,82.03,11447.0,73.0341,73.1053,73.0252,73.0875,11447.0
2018-03-02 12:50:00,82.04,82.2,82.04,82.17,10018.0,73.0964,73.239,73.0964,73.2123,10018.0
2018-03-02 13:00:00,82.15,82.15,82.03,82.04,12005.0,73.1944,73.1944,73.0875,73.0964,12005.0
2018-03-02 13:10:00,82.03,82.05,81.91,81.95,16972.0,73.0875,73.1053,72.9806,73.0162,16972.0
2018-03-02 13:20:00,81.95,81.97,81.85,81.87,8556.0,73.0162,73.0341,72.9271,72.945,8556.0
2018-03-02 13:30:00,81.86,81.91,81.72,81.78,18133.0,72.9361,72.9806,72.8113,72.8648,18133.0
2018-03-02 13:40:00,81.81,81.98,81.81,81.97,26983.0,72.8915,73.043,72.8915,73.0341,26983.0
2018-03-02 13:50:00,81.98,82.06,81.86,81.88,23222.0,73.043,73.1143,72.9361,72.9539,23222.0
2018-03-02 14:00:00,81.92,82.05,81.85,82.02,15594.0,72.9895,73.1053,72.9271,73.0786,15594.0
2018-03-02 14:10:00,81.99,82.1,81.94,81.94,23694.0,73.0519,73.1499,73.0073,73.0073,23694.0
2018-03-02 14:20:00,81.94,81.95,81.82,81.86,19977.0,73.0073,73.0162,72.9004,72.9361,19977.0
2018-03-02 14:30:00,81.86,82.0,81.8,82.0,30209.0,72.9361,73.0608,72.8826,73.0608,30209.0
2018-03-02 14:40:00,82.0,82.12,81.93,82.1,23033.0,73.0608,73.1677,72.9984,73.1499,23033.0
2018-03-02 14:50:00,82.09,82.17,82.08,82.08,21651.0,73.141,73.2123,73.1321,73.1321,21651.0
2018-03-02 15:00:00,82.08,82.09,81.88,81.95,35125.0,73.1321,73.141,72.9539,73.0162,35125.0
2018-03-02 15:10:00,81.94,82.02,81.85,81.99,27604.0,73.0073,73.0786,72.9271,73.0519,27604.0
2018-03-02 15:20:00,82.02,82.11,81.95,82.09,24988.0,73.0786,73.1588,73.0162,73.141,24988.0
2018-03-02 15:30:00,82.09,82.42,82.08,82.41,39447.0,73.141,73.435,73.1321,73.4261,39447.0
2018-03-02 15:40:00,82.42,82.59,82.37,82.51,105243.0,73.435,73.5865,73.3905,73.5152,105243.0
2018-03-02 15:50:00,82.52,82.82,82.52,82.62,260698.0,73.5241,73.7914,73.5241,73.6132,260698.0
2018-03-05 09:30:00,81.92,82.15,81.67,81.89,99348.0,72.9895,73.1944,72.7668,72.9628,99348.0
2018-03-05 09:40:00,81.91,82.12,81.67,81.67,33388.0,72.9806,73.1677,72.7668,72.7668,33388.0
2018-03-05 09:50:00,81.7,82.03,81.68,81.96,52294.0,72.7935,73.0875,72.7757,73.0252,52294.0
2018-03-05 10:00:00,81.96,82.01,81.81,81.87,26603.0,73.0252,73.0697,72.8915,72.945,26603.0
2018-03-05 10:10:00,81.86,81.96,81.76,81.84,24485.0,72.9361,73.0252,72.847,72.9182,24485.0
2018-03-05 10:20:00,81.83,81.93,81.79,81.92,20040.0,72.9093,72.9984,72.8737,72.9895,20040.0
2018-03-05 10:30:00,81.94,82.07,81.9,82.0,25174.0,73.0073,73.1232,72.9717,73.0608,25174.0
2018-03-05 10:40:00,82.02,82.19,81.95,82.15,63992.0,73.0786,73.2301,73.0162,73.1944,63992.0
2018-03-05 10:50:00,82.17,82.36,82.07,82.36,30414.0,73.2123,73.3815,73.1232,73.3815,30414.0
2018-03-05 11:00:00,82.33,82.62,82.33,82.6,18629.0,73.3548,73.6132,73.3548,73.5954,18629.0
2018-03-05 11:10:00,82.58,82.61,82.52,82.6,12100.0,73.5776,73.6043,73.5241,73.5954,12100.0
2018-03-05 11:20:00,82.64,82.86,82.63,82.83,19230.0,73.631,73.827,73.6221,73.8003,19230.0
2018-03-05 11:30:00,82.84,82.93,82.83,82.91,20104.0,73.8092,73.8894,73.8003,73.8716,20104.0
2018-03-05 11:40:00,82.9,83.03,82.9,82.92,20944.0,73.8627,73.9785,73.8627,73.8805,20944.0
2018-03-05 11:50:00,82.93,82.98,82.81,82.96,25163.0,73.8894,73.934,73.7825,73.9161,25163.0
2018-03-05 12:00:00,82.94,83.04,82.9,82.92,21542.0,73.8983,73.9874,73.8627,73.8805,21542.0
2018-03-05 12:10:00,82.96,83.0,82.9,82.92,27108.0,73.9161,73.9518,73.8627,73.8805,27108.0
2018-03-05 12:20:00,82.92,82.93,82.74,82.84,22704.0,73.8805,73.8894,73.7201,73.8092,22704.0
2018-03-05 12:30:00,82.83,82.9,82.74,82.84,19635.0,73.8003,73.8627,73.7201,73.8092,19635.0
2018-03-05 12:40:00,82.85,82.97,82.83,82.91,10848.0,73.8181,73.9251,73.8003,73.8716,10848.0
2018-03-05 12:50:00,82.92,83.04,82.9,83.02,16335.0,73.8805,73.9874,73.8627,73.9696,16335.0
2018-03-05 13:00:00,83.02,83.15,83.02,83.06,10140.0,73.9696,74.0854,73.9696,74.0052,10140.0
2018-03-05 13:10:00,83.07,83.12,83.01,83.03,13608.0,74.0141,74.0587,73.9607,73.9785,13608.0
2018-03-05 13:20:00,83.04,83.15,83.03,83.1,12357.0,73.9874,74.0854,73.9785,74.0409,12357.0
2018-03-05 13:30:00,83.1,83.12,82.98,83.04,19935.0,74.0409,74.0587,73.934,73.9874,19935.0
2018-03-05 13:40:00,83.05,83.14,82.99,83.04,16427.0,73.9963,74.0765,73.9429,73.9874,16427.0
2018-03-05 13:50:00,83.04,83.15,83.04,83.13,10954.0,73.9874,74.0854,73.9874,74.0676,10954.0
2018-03-05 14:00:00,83.17,83.22,83.05,83.09,22922.0,74.1032,74.1478,73.9963,74.032,22922.0
2018-03-05 14:10:00,83.1,83.1,82.95,82.96,21850.0,74.0409,74.0409,73.9072,73.9161,21850.0
2018-03-05 14:20:00,82.95,83.05,82.93,83.03,25782.0,73.9072,73.9963,73.8894,73.9785,25782.0
2018-03-05 14:30:00,83.03,83.18,82.99,83.15,24009.0,73.9785,74.1122,73.9429,74.0854,24009.0
2018-03-05 14:40:00,83.15,83.27,83.15,83.24,23516.0,74.0854,74.1923,74.0854,74.1656,23516.0
2018-03-05 14:50:00,83.24,83.35,83.2,83.33,24634.0,74.1656,74.2636,74.13,74.2458,24634.0
2018-03-05 15:00:00,83.33,83.49,83.32,83.34,74546.0,74.2458,74.3884,74.2369,74.2547,74546.0
2018-03-05 15:10:00,83.36,83.38,83.31,83.38,23992.0,74.2725,74.2904,74.228,74.2904,23992.0
2018-03-05 15:20:00,83.39,83.46,83.3,83.33,31766.0,74.2993,74.3616,74.2191,74.2458,31766.0
2018-03-05 15:30:00,83.32,83.51,83.28,83.47,45272.0,74.2369,74.4062,74.2013,74.3705,45272.0
2018-03-05 15:40:00,83.48,83.57,83.44,83.45,56935.0,74.3795,74.4596,74.3438,74.3527,56935.0
2018-03-05 15:50:00,83.44,83.45,83.32,83.32,138176.0,74.3438,74.3527,74.2369,74.2369,138176.0
2018-03-06 09:30:00,83.4,83.63,82.92,82.97,60163.0,74.3082,74.5131,73.8805,73.9251,60163.0
2018-03-06 09:40:00,82.93,83.0,82.79,82.89,13634.0,73.8894,73.9518,73.7647,73.8538,13634.0
2018-03-06 09:50:00,82.94,83.03,82.79,82.79,24929.0,73.8983,73.9785,73.7647,73.7647,24929.0
2018-03-06 10:00:00,82.82,82.85,82.62,82.63,20515.0,73.7914,73.8181,73.6132,73.6221,20515.0
2018-03-06 10:10:00,82.62,82.7,82.56,82.68,32106.0,73.6132,73.6845,73.5597,73.6667,32106.0
2018-03-06 10:20:00,82.69,82.94,82.64,82.92,16714.0,73.6756,73.8983,73.631,73.8805,16714.0
2018-03-06 10:30:00,82.95,82.95,82.74,82.84,20270.0,73.9072,73.9072,73.7201,73.8092,20270.0
2018-03-06 10:40:00,82.81,82.81,82.66,82.7,13460.0,73.7825,73.7825,73.6488,73.6845,13460.0
2018-03-06 10:50:00,82.69,82.73,82.55,82.61,23963.0,73.6756,73.7112,73.5508,73.6043,23963.0
2018-03-06 11:00:00,82.6,82.66,82.55,82.63,26283.0,73.5954,73.6488,73.5508,73.6221,26283.0
2018-03-06 11:10:00,82.62,82.9,82.58,82.87,46306.0,73.6132,73.8627,73.5776,73.836,46306.0
2018-03-06 11:20:00,82.87,82.87,82.72,82.79,20650.0,73.836,73.836,73.7023,73.7647,20650.0
2018-03-06 11:30:00,82.81,82.83,82.67,82.68,12531.0,73.7825,73.8003,73.6578,73.6667,12531.0
2018-03-06 11:40:00,82.65,82.73,82.62,82.73,22298.0,73.6399,73.7112,73.6132,73.7112,22298.0
2018-03-06 11:50:00,82.73,82.77,82.71,82.77,20044.0,73.7112,73.7469,73.6934,73.7469,20044.0
2018-03-06 12:00:00,82.76,82.8,82.7,82.7,16113.0,73.7379,73.7736,73.6845,73.6845,16113.0
2018-03-06 12:10:00,82.71,82.75,82.68,82.73,10989.0,73.6934,73.729,73.6667,73.7112,10989.0
2018-03-06 12:20:00,82.73,82.77,82.61,82.61,12568.0,73.7112,73.7469,73.6043,73.6043,12568.0
2018-03-06 12:30:00,82.62,82.88,82.62,82.86,10885.0,73.6132,73.8449,73.6132,73.827,10885.0
2018-03-06 12:40:00,82.87,82.98,82.84,82.98,13262.0,73.836,73.934,73.8092,73.934,13262.0
2018-03-06 12:50:00,82.99,83.3,82.99,83.3,16614.0,73.9429,74.2191,73.9429,74.2191,16614.0
2018-03-06 13:00:00,83.32,83.36,83.27,83.28,10420.0,74.2369,74.2725,74.1923,74.2013,10420.0
2018-03-06 13:10:00,83.31,83.37,83.3,83.37,8767.0,74.228,74.2814,74.2191,74.2814,8767.0
2018-03-06 13:20:00,83.37,83.41,83.31,83.38,13581.0,74.2814,74.3171,74.228,74.2904,13581.0
2018-03-06 13:30:00,83.37,83.39,83.29,83.3,18946.0,74.2814,74.2993,74.2102,74.2191,18946.0
2018-03-06 13:40:00,83.33,83.35,83.22,83.24,11305.0,74.2458,74.2636,74.1478,74.1656,11305.0
2018-03-06 13:50:00,83.23,83.3,83.23,83.27,10369.0,74.1567,74.2191,74.1567,74.1923,10369.0
2018-03-06 14:00:00,83.29,83.36,83.25,83.36,12335.0,74.2102,74.2725,74.1745,74.2725,12335.0
2018-03-06 14:10:00,83.34,83.38,83.27,83.36,8675.0,74.2547,74.2904,74.1923,74.2725,8675.0
2018-03-06 14:20:00,83.37,83.41,83.34,83.36,14128.0,74.2814,74.3171,74.2547,74.2725,14128.0
2018-03-06 14:30:00,83.38,83.56,83.37,83.55,8733.0,74.2904,74.4507,74.2814,74.4418,8733.0
2018-03-06 14:40:00,83.55,83.63,83.54,83.63,15506.0,74.4418,74.5131,74.4329,74.5131,15506.0
2018-03-06 14:50:00,83.63,83.65,83.57,83.59,18271.0,74.5131,74.5309,74.4596,74.4775,18271.0
2018-03-06 15:00:00,83.59,83.6,83.5,83.53,15550.0,74.4775,74.4864,74.3973,74.424,15550.0
2018-03-06 15:10:00,83.53,83.54,83.44,83.49,14937.0,74.424,74.4329,74.3438,74.3884,14937.0
2018-03-06 15:20:00,83.48,83.59,83.47,83.56,17127.0,74.3795,74.4775,74.3705,74.4507,17127.0
2018-03-06 15:30:00,83.56,83.6,83.52,83.52,19211.0,74.4507,74.4864,74.4151,74.4151,19211.0
2018-03-06 15:40:00,83.53,83.58,83.45,83.49,45090.0,74.424,74.4686,74.3527,74.3884,45090.0
2018-03-06 15:50:00,83.5,83.61,83.45,83.57,134718.0,74.3973,74.4953,74.3527,74.4596,134718.0
2018-03-07 09:30:00,83.05,83.55,82.85,83.51,33082.0,73.9963,74.4418,73.8181,74.4062,33082.0
2018-03-07 09:40:00,83.6,83.69,83.5,83.51,24642.0,74.4864,74.5666,74.3973,74.4062,24642.0
2018-03-07 09:50:00,83.51,83.76,83.49,83.57,9964.0,74.4062,74.6289,74.3884,74.4596,9964.0
2018-03-07 10:00:00,83.54,83.79,83.45,83.49,17316.0,74.4329,74.6557,74.3527,74.3884,17316.0
2018-03-07 10:10:00,83.47,83.64,83.37,83.55,17166.0,74.3705,74.522,74.2814,74.4418,17166.0
2018-03-07 10:20:00,83.58,83.66,83.52,83.59,10987.0,74.4686,74.5398,74.4151,74.4775,10987.0
2018-03-07 10:30:00,83.6,83.69,83.53,83.67,14716.0,74.4864,74.5666,74.424,74.5487,14716.0
2018-03-07 10:40:00,83.7,83.76,83.63,83.7,7297.0,74.5755,74.6289,74.5131,74.5755,7297.0
2018-03-07 10:50:00,83.72,83.81,83.66,83.81,6533.0,74.5933,74.6735,74.5398,74.6735,6533.0
2018-03-07 11:00:00,83.79,83.84,83.65,83.69,10315.0,74.6557,74.7002,74.5309,74.5666,10315.0
2018-03-07 11:10:00,83.67,83.77,83.53,83.62,11863.0,74.5487,74.6378,74.424,74.5042,11863.0
2018-03-07 11:20:00,83.61,83.69,83.57,83.65,6469.0,74.4953,74.5666,74.4596,74.5309,6469.0
2018-03-07 11:30:00,83.66,83.87,83.66,83.86,8898.0,74.5398,74.7269,74.5398,74.718,8898.0
2018-03-07 11:40:00,83.87,83.87,83.7,83.7,8530.0,74.7269,74.7269,74.5755,74.5755,8530.0
2018-03-07 11:50:00,83.67,83.67,83.51,83.51,15830.0,74.5487,74.5487,74.4062,74.4062,15830.0
2018-03-07 12:00:00,83.51,83.56,83.37,83.49,11470.0,74.4062,74.4507,74.2814,74.3884,11470.0
2018-03-07 12:10:00,83.46,83.46,83.36,83.44,9629.0,74.3616,74.3616,74.2725,74.3438,9629.0
2018-03-07 12:20:00,83.43,83.5,83.34,83.45,9873.0,74.3349,74.3973,74.2547,74.3527,9873.0
2018-03-07 12:30:00,83.44,83.52,83.42,83.47,11712.0,74.3438,74.4151,74.326,74.3705,11712.0
2018-03-07 12:40:00,83.47,83.52,83.39,83.49,8334.0,74.3705,74.4151,74.2993,74.3884,8334.0
2018-03-07 12:50:00,83.48,83.57,83.47,83.54,4731.0,74.3795,74.4596,74.3705,74.4329,4731.0
2018-03-07 13:00:00,83.52,83.53,83.3,83.32,10499.0,74.4151,74.424,74.2191,74.2369,10499.0
2018-03-07 13:10:00,83.31,83.41,83.28,83.39,9469.0,74.228,74.3171,74.2013,74.2993,9469.0
2018-03-07 13:20:00,83.38,83.52,83.34,83.52,8222.0,74.2904,74.4151,74.2547,74.4151,8222.0
2018-03-07 13:30:00,83.51,83.58,83.5,83.53,9894.0,74.4062,74.4686,74.3973,74.424,9894.0
2018-03-07 13:40:00,83.5,83.55,83.43,83.48,13330.0,74.3973,74.4418,74.3349,74.3795,13330.0
2018-03-07 13:50:00,83.52,83.61,83.51,83.58,12992.0,74.4151,74.4953,74.4062,74.4686,12992.0
2018-03-07 14:00:00,83.57,83.61,83.51,83.58,18689.0,74.4596,74.4953,74.4062,74.4686,18689.0
2018-03-07 14:10:00,83.58,83.74,83.58,83.67,12551.0,74.4686,74.6111,74.4686,74.5487,12551.0
2018-03-07 14:20:00,83.69,83.73,83.6,83.6,18503.0,74.5666,74.6022,74.4864,74.4864,18503.0
2018-03-07 14:30:00,83.63,83.73,83.62,83.69,15725.0,74.5131,74.6022,74.5042,74.5666,15725.0
2018-03-07 14:40:00,83.69,83.74,83.6,83.71,36605.0,74.5666,74.6111,74.4864,74.5844,36605.0
2018-03-07 14:50:00,83.74,83.77,83.58,83.62,19979.0,74.6111,74.6378,74.4686,74.5042,19979.0
2018-03-07 15:00:00,83.64,83.94,83.63,83.88,23927.0,74.522,74.7893,74.5131,74.7358,23927.0
2018-03-07 15:10:00,83.87,83.88,83.74,83.76,23029.0,74.7269,74.7358,74.6111,74.6289,23029.0
2018-03-07 15:20:00,83.75,83.75,83.66,83.74,21709.0,74.62,74.62,74.5398,74.6111,21709.0
2018-03-07 15:30:00,83.76,83.88,83.76,83.87,33127.0,74.6289,74.7358,74.6289,74.7269,33127.0
2018-03-07 15:40:00,83.87,83.97,83.87,83.93,42792.0,74.7269,74.816,74.7269,74.7804,42792.0
2018-03-07 15:50:00,83.94,83.94,83.78,83.81,104009.0,74.7893,74.7893,74.6467,74.6735,104009.0
2018-03-08 09:30:00,84.07,84.07,83.8,83.89,29275.0,74.9051,74.9051,74.6646,74.7448,29275.0
2018-03-08 09:40:00,83.9,83.96,83.8,83.87,24650.0,74.7537,74.8071,74.6646,74.7269,24650.0
2018-03-08 09:50:00,83.87,83.87,83.62,83.69,27706.0,74.7269,74.7269,74.5042,74.5666,27706.0
2018-03-08 10:00:00,83.73,83.78,83.57,83.66,10503.0,74.6022,74.6467,74.4596,74.5398,10503.0
2018-03-08 10:10:00,83.66,83.79,83.58,83.63,16449.0,74.5398,74.6557,74.4686,74.5131,16449.0
2018-03-08 10:20:00,83.63,83.73,83.56,83.59,35486.0,74.5131,74.6022,74.4507,74.4775,35486.0
2018-03-08 10:30:00,83.55,83.58,83.36,83.39,25486.0,74.4418,74.4686,74.2725,74.2993,25486.0
2018-03-08 10:40:00,83.39,83.68,83.38,83.63,13373.0,74.2993,74.5577,74.2904,74.5131,13373.0
2018-03-08 10:50:00,83.64,83.72,83.59,83.61,9278.0,74.522,74.5933,74.4775,74.4953,9278.0
2018-03-08 11:00:00,83.59,83.78,83.56,83.69,6821.0,74.4775,74.6467,74.4507,74.5666,6821.0
2018-03-08 11:10:00,83.73,83.93,83.73,83.87,14811.0,74.6022,74.7804,74.6022,74.7269,14811.0
2018-03-08 11:20:00,83.88,83.91,83.77,83.82,13443.0,74.7358,74.7626,74.6378,74.6824,13443.0
2018-03-08 11:30:00,83.82,83.82,83.69,83.78,15358.0,74.6824,74.6824,74.5666,74.6467,15358.0
2018-03-08 11:40:00,83.79,83.87,83.75,83.86,12561.0,74.6557,74.7269,74.62,74.718,12561.0
2018-03-08 11:50:00,83.85,83.87,83.8,83.87,11622.0,74.7091,74.7269,74.6646,74.7269,11622.0
2018-03-08 12:00:00,83.89,83.93,83.72,83.72,9607.0,74.7448,74.7804,74.5933,74.5933,9607.0
2018-03-08 12:10:00,83.73,83.77,83.62,83.77,8272.0,74.6022,74.6378,74.5042,74.6378,8272.0
2018-03-08 12:20:00,83.77,83.87,83.7,83.83,9154.0,74.6378,74.7269,74.5755,74.6913,9154.0
2018-03-08 12:30:00,83.83,83.86,83.74,83.78,7751.0,74.6913,74.718,74.6111,74.6467,7751.0
2018-03-08 12:40:00,83.77,83.91,83.77,83.91,6270.0,74.6378,74.7626,74.6378,74.7626,6270.0
2018-03-08 12:50:00,83.91,83.94,83.74,83.84,9454.0,74.7626,74.7893,74.6111,74.7002,9454.0
2018-03-08 13:00:00,83.85,83.94,83.82,83.94,5376.0,74.7091,74.7893,74.6824,74.7893,5376.0
2018-03-08 13:10:00,83.93,84.0,83.93,83.95,6127.0,74.7804,74.8428,74.7804,74.7982,6127.0
2018-03-08 13:20:00,83.95,83.97,83.86,83.9,6620.0,74.7982,74.816,74.718,74.7537,6620.0
2018-03-08 13:30:00,83.91,83.99,83.9,83.91,5059.0,74.7626,74.8339,74.7537,74.7626,5059.0
2018-03-08 13:40:00,83.93,83.97,83.85,83.97,11472.0,74.7804,74.816,74.7091,74.816,11472.0
2018-03-08 13:50:00,83.98,84.1,83.97,84.09,10903.0,74.8249,74.9319,74.816,74.923,10903.0
2018-03-08 14:00:00,84.08,84.12,84.0,84.0,11440.0,74.914,74.9497,74.8428,74.8428,11440.0
2018-03-08 14:10:00,84.01,84.13,84.01,84.11,7260.0,74.8517,74.9586,74.8517,74.9408,7260.0
2018-03-08 14:20:00,84.11,84.25,84.11,84.24,21389.0,74.9408,75.0655,74.9408,75.0566,21389.0
2018-03-08 14:30:00,84.21,84.26,84.11,84.26,12559.0,75.0299,75.0744,74.9408,75.0744,12559.0
2018-03-08 14:40:00,84.27,84.33,84.2,84.31,17491.0,75.0833,75.1368,75.021,75.119,17491.0
2018-03-08 14:50:00,84.32,84.35,84.29,84.34,12394.0,75.1279,75.1546,75.1012,75.1457,12394.0
2018-03-08 15:00:00,84.34,84.38,84.31,84.33,29259.0,75.1457,75.1813,75.119,75.1368,29259.0
2018-03-08 15:10:00,84.32,84.45,84.3,84.42,28738.0,75.1279,75.2437,75.1101,75.217,28738.0
2018-03-08 15:20:00,84.46,84.49,84.36,84.38,29183.0,75.2526,75.2793,75.1635,75.1813,29183.0
2018-03-08 15:30:00,84.38,84.41,84.3,84.37,43350.0,75.1813,75.2081,75.1101,75.1724,43350.0
2018-03-08 15:40:00,84.34,84.35,84.11,84.19,132575.0,75.1457,75.1546,74.9408,75.0121,132575.0
2018-03-08 15:50:00,84.2,84.48,84.2,84.43,98947.0,75.021,75.2704,75.021,75.2259,98947.0
2018-03-09 09:30:00,84.88,85.24,84.53,85.04,47586.0,75.6268,75.9476,75.315,75.7694,47586.0
2018-03-09 09:40:00,85.03,85.43,85.0,85.33,36789.0,75.7605,76.1169,75.7338,76.0278,36789.0
2018-03-09 09:50:00,85.32,85.41,85.1,85.18,29506.0,76.0189,76.0991,75.8228,75.8941,29506.0
2018-03-09 10:00:00,85.18,85.39,85.15,85.34,36598.0,75.8941,76.0812,75.8674,76.0367,36598.0
2018-03-09 10:10:00,85.35,85.39,85.18,85.22,58952.0,76.0456,76.0812,75.8941,75.9298,58952.0
2018-03-09 10:20:00,85.22,85.36,85.16,85.2,53768.0,75.9298,76.0545,75.8763,75.9119,53768.0
2018-03-09 10:30:00,85.23,85.47,85.19,85.41,22669.0,75.9387,76.1525,75.903,76.0991,22669.0
2018-03-09 10:40:00,85.41,85.47,85.33,85.42,18640.0,76.0991,76.1525,76.0278,76.108,18640.0
2018-03-09 10:50:00,85.42,85.6,85.36,85.39,37808.0,76.108,76.2683,76.0545,76.0812,37808.0
2018-03-09 11:00:00,85.39,85.44,85.29,85.37,45574.0,76.0812,76.1258,75.9921,76.0634,45574.0
2018-03-09 11:10:00,85.38,85.38,85.24,85.32,49871.0,76.0723,76.0723,75.9476,76.0189,49871.0
2018-03-09 11:20:00,85.32,85.6,85.32,85.57,58545.0,76.0189,76.2683,76.0189,76.2416,58545.0
2018-03-09 11:30:00,85.58,85.64,85.41,85.47,89619.0,76.2505,76.304,76.0991,76.1525,89619.0
2018-03-09 11:40:00,85.48,85.48,85.37,85.45,26858.0,76.1614,76.1614,76.0634,76.1347,26858.0
2018-03-09 11:50:00,85.44,85.44,85.33,85.4,18365.0,76.1258,76.1258,76.0278,76.0901,18365.0
2018-03-09 12:00:00,85.41,85.47,85.39,85.45,17707.0,76.0991,76.1525,76.0812,76.1347,17707.0
2018-03-09 12:10:00,85.44,85.56,85.43,85.48,26621.0,76.1258,76.2327,76.1169,76.1614,26621.0
2018-03-09 12:20:00,85.49,85.51,85.41,85.42,17040.0,76.1703,76.1882,76.0991,76.108,17040.0
2018-03-09 12:30:00,85.43,85.64,85.4,85.58,23904.0,76.1169,76.304,76.0901,76.2505,23904.0
2018-03-09 12:40:00,85.56,85.63,85.55,85.62,12559.0,76.2327,76.2951,76.2238,76.2862,12559.0
2018-03-09 12:50:00,85.64,85.67,85.51,85.51,14817.0,76.304,76.3307,76.1882,76.1882,14817.0
2018-03-09 13:00:00,85.52,85.63,85.52,85.6,20925.0,76.1971,76.2951,76.1971,76.2683,20925.0
2018-03-09 13:10:00,85.61,85.72,85.59,85.63,26499.0,76.2773,76.3753,76.2594,76.2951,26499.0
2018-03-09 13:20:00,85.63,85.69,85.62,85.65,13782.0,76.2951,76.3485,76.2862,76.3129,13782.0
2018-03-09 13:30:00,85.65,85.68,85.61,85.64,17602.0,76.3129,76.3396,76.2773,76.304,17602.0
2018-03-09 13:40:00,85.64,85.79,85.58,85.71,30863.0,76.304,76.4376,76.2505,76.3664,30863.0
2018-03-09 13:50:00,85.69,85.7,85.53,85.54,21481.0,76.3485,76.3574,76.206,76.2149,21481.0
2018-03-09 14:00:00,85.55,85.66,85.53,85.62,28963.0,76.2238,76.3218,76.206,76.2862,28963.0
2018-03-09 14:10:00,85.62,85.75,85.59,85.61,27091.0,76.2862,76.402,76.2594,76.2773,27091.0
2018-03-09 14:20:00,85.62,85.62,85.47,85.51,24342.0,76.2862,76.2862,76.1525,76.1882,24342.0
2018-03-09 14:30:00,85.53,85.64,85.49,85.58,25554.0,76.206,76.304,76.1703,76.2505,25554.0
2018-03-09 14:40:00,85.59,85.7,85.59,85.63,33083.0,76.2594,76.3574,76.2594,76.2951,33083.0
2018-03-09 14:50:00,85.64,85.71,85.6,85.71,26098.0,76.304,76.3664,76.2683,76.3664,26098.0
2018-03-09 15:00:00,85.73,85.82,85.71,85.8,27873.0,76.3842,76.4644,76.3664,76.4465,27873.0
2018-03-09 15:10:00,85.8,85.83,85.72,85.78,33813.0,76.4465,76.4733,76.3753,76.4287,33813.0
2018-03-09 15:20:00,85.75,85.81,85.71,85.78,32958.0,76.402,76.4554,76.3664,76.4287,32958.0
2018-03-09 15:30:00,85.8,85.87,85.75,85.82,49702.0,76.4465,76.5089,76.402,76.4644,49702.0
2018-03-09 15:40:00,85.83,85.88,85.64,85.64,67663.0,76.4733,76.5178,76.304,76.304,67663.0
2018-03-09 15:50:00,85.65,85.9,85.65,85.86,186104.0,76.3129,76.5356,76.3129,76.5,186104.0
2018-03-12 09:30:00,85.94,85.94,85.56,85.68,67783.0,76.5713,76.5713,76.2327,76.3396,67783.0
2018-03-12 09:40:00,85.74,85.93,85.69,85.84,24274.0,76.3931,76.5624,76.3485,76.4822,24274.0
2018-03-12 09:50:00,85.86,85.86,85.67,85.82,15436.0,76.5,76.5,76.3307,76.4644,15436.0
2018-03-12 10:00:00,85.84,85.86,85.63,85.64,17476.0,76.4822,76.5,76.2951,76.304,17476.0
2018-03-12 10:10:00,85.65,85.78,85.64,85.78,16480.0,76.3129,76.4287,76.304,76.4287,16480.0
2018-03-12 10:20:00,85.78,85.8,85.52,85.55,27818.0,76.4287,76.4465,76.1971,76.2238,27818.0
2018-03-12 10:30:00,85.54,85.59,85.33,85.38,17797.0,76.2149,76.2594,76.0278,76.0723,17797.0
2018-03-12 10:40:00,85.39,85.39,85.23,85.25,28985.0,76.0812,76.0812,75.9387,75.9565,28985.0
2018-03-12 10:50:00,85.25,85.29,85.02,85.03,22910.0,75.9565,75.9921,75.7516,75.7605,22910.0
2018-03-12 11:00:00,85.04,85.08,84.94,84.97,28479.0,75.7694,75.805,75.6803,75.707,28479.0
2018-03-12 11:10:00,84.96,85.05,84.93,85.03,20504.0,75.6981,75.7783,75.6714,75.7605,20504.0
2018-03-12 11:20:00,85.03,85.12,85.0,85.04,15405.0,75.7605,75.8407,75.7338,75.7694,15405.0
2018-03-12 11:30:00,85.05,85.26,85.02,85.19,21272.0,75.7783,75.9654,75.7516,75.903,21272.0
2018-03-12 11:40:00,85.21,85.25,85.08,85.11,17244.0,75.9209,75.9565,75.805,75.8318,17244.0
2018-03-12 11:50:00,85.13,85.13,85.03,85.04,18519.0,75.8496,75.8496,75.7605,75.7694,18519.0
2018-03-12 12:00:00,85.06,85.16,85.05,85.14,12626.0,75.7872,75.8763,75.7783,75.8585,12626.0
2018-03-12 12:10:00,85.13,85.15,85.06,85.15,16433.0,75.8496,75.8674,75.7872,75.8674,16433.0
2018-03-12 12:20:00,85.15,85.19,85.05,85.06,10158.0,75.8674,75.903,75.7783,75.7872,10158.0
2018-03-12 12:30:00,85.05,85.08,84.91,84.95,16834.0,75.7783,75.805,75.6536,75.6892,16834.0
2018-03-12 12:40:00,84.95,85.01,84.91,84.92,15430.0,75.6892,75.7427,75.6536,75.6625,15430.0
2018-03-12 12:50:00,84.91,84.92,84.84,84.88,7874.0,75.6536,75.6625,75.5912,75.6268,7874.0
2018-03-12 13:00:00,84.87,84.95,84.86,84.87,15028.0,75.6179,75.6892,75.609,75.6179,15028.0
2018-03-12 13:10:00,84.86,84.87,84.78,84.82,13978.0,75.609,75.6179,75.5377,75.5734,13978.0
2018-03-12 13:20:00,84.81,84.95,84.81,84.9,15677.0,75.5645,75.6892,75.5645,75.6447,15677.0
2018-03-12 13:30:00,84.9,85.03,84.88,85.0,16463.0,75.6447,75.7605,75.6268,75.7338,16463.0
2018-03-12 13:40:00,85.0,85.05,84.94,85.04,15414.0,75.7338,75.7783,75.6803,75.7694,15414.0
2018-03-12 13:50:00,85.05,85.05,84.89,84.89,14480.0,75.7783,75.7783,75.6357,75.6357,14480.0
2018-03-12 14:00:00,84.89,84.99,84.89,84.96,17530.0,75.6357,75.7248,75.6357,75.6981,17530.0
2018-03-12 14:10:00,84.95,84.95,84.81,84.84,12702.0,75.6892,75.6892,75.5645,75.5912,12702.0
2018-03-12 14:20:00,84.85,84.88,84.78,84.78,29034.0,75.6001,75.6268,75.5377,75.5377,29034.0
2018-03-12 14:30:00,84.79,84.85,84.76,84.85,15299.0,75.5466,75.6001,75.5199,75.6001,15299.0
2018-03-12 14:40:00,84.84,84.85,84.74,84.79,20094.0,75.5912,75.6001,75.5021,75.5466,20094.0
2018-03-12 14:50:00,84.79,84.87,84.75,84.79,15851.0,75.5466,75.6179,75.511,75.5466,15851.0
2018-03-12 15:00:00,84.8,84.91,84.8,84.9,17001.0,75.5556,75.6536,75.5556,75.6447,17001.0
2018-03-12 15:10:00,84.9,84.95,84.88,84.93,21859.0,75.6447,75.6892,75.6268,75.6714,21859.0
2018-03-12 15:20:00,84.93,85.07,84.92,85.05,25454.0,75.6714,75.7961,75.6625,75.7783,25454.0
2018-03-12 15:30:00,85.04,85.13,85.04,85.05,39993.0,75.7694,75.8496,75.7694,75.7783,39993.0
2018-03-12 15:40:00,85.05,85.23,85.05,85.2,77967.0,75.7783,75.9387,75.7783,75.9119,77967.0
2018-03-12 15:50:00,85.2,85.2,84.93,84.94,155798.0,75.9119,75.9119,75.6714,75.6803,155798.0
2018-03-13 09:30:00,85.26,85.45,84.93,85.17,31747.0,75.9654,76.1347,75.6714,75.8852,31747.0
2018-03-13 09:40:00,85.23,85.4,85.23,85.26,8552.0,75.9387,76.0901,75.9387,75.9654,8552.0
2018-03-13 09:50:00,85.26,85.3,85.23,85.23,6876.0,75.9654,76.001,75.9387,75.9387,6876.0
2018-03-13 10:00:00,85.25,85.29,85.15,85.29,17196.0,75.9565,75.9921,75.8674,75.9921,17196.0
2018-03-13 10:10:00,85.29,85.41,85.26,85.36,15099.0,75.9921,76.0991,75.9654,76.0545,15099.0
2018-03-13 10:20:00,85.37,85.45,85.29,85.3,8452.0,76.0634,76.1347,75.9921,76.001,8452.0
2018-03-13 10:30:00,85.31,85.31,85.12,85.14,14846.0,76.01,76.01,75.8407,75.8585,14846.0
2018-03-13 10:40:00,85.15,85.24,85.15,85.21,13996.0,75.8674,75.9476,75.8674,75.9209,13996.0
2018-03-13 10:50:00,85.17,85.19,84.92,84.92,17398.0,75.8852,75.903,75.6625,75.6625,17398.0
2018-03-13 11:00:00,84.94,85.06,84.9,84.95,31587.0,75.6803,75.7872,75.6447,75.6892,31587.0
2018-03-13 11:10:00,84.99,85.01,84.88,84.94,13100.0,75.7248,75.7427,75.6268,75.6803,13100.0
2018-03-13 11:20:00,84.96,84.97,84.77,84.86,12793.0,75.6981,75.707,75.5288,75.609,12793.0
2018-03-13 11:30:00,84.87,84.92,84.75,84.77,10826.0,75.6179,75.6625,75.511,75.5288,10826.0
2018-03-13 11:40:00,84.77,84.91,84.77,84.86,11769.0,75.5288,75.6536,75.5288,75.609,11769.0
2018-03-13 11:50:00,84.87,84.87,84.75,84.75,14545.0,75.6179,75.6179,75.511,75.511,14545.0
2018-03-13 12:00:00,84.75,84.8,84.54,84.63,13650.0,75.511,75.5556,75.3239,75.4041,13650.0
2018-03-13 12:10:00,84.63,84.63,84.4,84.44,36741.0,75.4041,75.4041,75.1992,75.2348,36741.0
2018-03-13 12:20:00,84.44,84.57,84.44,84.56,27129.0,75.2348,75.3506,75.2348,75.3417,27129.0
2018-03-13 12:30:00,84.57,84.67,84.56,84.62,16648.0,75.3506,75.4397,75.3417,75.3952,16648.0
2018-03-13 12:40:00,84.62,84.78,84.54,84.75,25021.0,75.3952,75.5377,75.3239,75.511,25021.0
2018-03-13 12:50:00,84.76,84.89,84.76,84.84,14116.0,75.5199,75.6357,75.5199,75.5912,14116.0
2018-03-13 13:00:00,84.85,84.87,84.76,84.83,9549.0,75.6001,75.6179,75.5199,75.5823,9549.0
2018-03-13 13:10:00,84.85,84.95,84.84,84.93,17602.0,75.6001,75.6892,75.5912,75.6714,17602.0
2018-03-13 13:20:00,84.9,84.93,84.84,84.9,9733.0,75.6447,75.6714,75.5912,75.6447,9733.0
2018-03-13 13:30:00,84.86,84.96,84.85,84.96,12916.0,75.609,75.6981,75.6001,75.6981,12916.0
2018-03-13 13:40:00,84.96,84.97,84.71,84.74,12178.0,75.6981,75.707,75.4754,75.5021,12178.0
2018-03-13 13:50:00,84.73,84.76,84.67,84.69,12751.0,75.4932,75.5199,75.4397,75.4575,12751.0
2018-03-13 14:00:00,84.68,84.82,84.68,84.78,19757.0,75.4486,75.5734,75.4486,75.5377,19757.0
2018-03-13 14:10:00,84.79,84.8,84.67,84.75,23161.0,75.5466,75.5556,75.4397,75.511,23161.0
2018-03-13 14:20:00,84.74,84.84,84.73,84.76,17498.0,75.5021,75.5912,75.4932,75.5199,17498.0
2018-03-13 14:30:00,84.77,84.91,84.76,84.88,15490.0,75.5288,75.6536,75.5199,75.6268,15490.0
2018-03-13 14:40:00,84.87,84.87,84.74,84.79,15362.0,75.6179,75.6179,75.5021,75.5466,15362.0
2018-03-13 14:50:00,84.79,84.8,84.65,84.67,15858.0,75.5466,75.5556,75.4219,75.4397,15858.0
2018-03-13 15:00:00,84.68,84.74,84.49,84.54,29814.0,75.4486,75.5021,75.2793,75.3239,29814.0
2018-03-13 15:10:00,84.54,84.65,84.5,84.62,19789.0,75.3239,75.4219,75.2883,75.3952,19789.0
2018-03-13 15:20:00,84.62,84.63,84.51,84.59,17284.0,75.3952,75.4041,75.2972,75.3684,17284.0
2018-03-13 15:30:00,84.59,84.74,84.59,84.63,32618.0,75.3684,75.5021,75.3684,75.4041,32618.0
2018-03-13 15:40:00,84.63,84.65,84.49,84.5,60236.0,75.4041,75.4219,75.2793,75.2883,60236.0
2018-03-13 15:50:00,84.51,84.77,84.51,84.63,185565.0,75.2972,75.5288,75.2972,75.4041,185565.0
2018-03-14 09:30:00,84.94,84.94,84.51,84.57,36009.0,75.6803,75.6803,75.2972,75.3506,36009.0
2018-03-14 09:40:00,84.66,84.79,84.65,84.7,13295.0,75.4308,75.5466,75.4219,75.4665,13295.0
2018-03-14 09:50:00,84.68,84.85,84.67,84.71,12610.0,75.4486,75.6001,75.4397,75.4754,12610.0
2018-03-14 10:00:00,84.73,84.81,84.67,84.73,16980.0,75.4932,75.5645,75.4397,75.4932,16980.0
2018-03-14 10:10:00,84.72,84.77,84.5,84.53,17695.0,75.4843,75.5288,75.2883,75.315,17695.0
2018-03-14 10:20:00,84.55,84.57,84.36,84.39,24689.0,75.3328,75.3506,75.1635,75.1902,24689.0
2018-03-14 10:30:00,84.4,84.42,84.27,84.38,28582.0,75.1992,75.217,75.0833,75.1813,28582.0
2018-03-14 10:40:00,84.41,84.57,84.41,84.55,14797.0,75.2081,75.3506,75.2081,75.3328,14797.0
2018-03-14 10:50:00,84.58,84.63,84.47,84.58,18154.0,75.3595,75.4041,75.2615,75.3595,18154.0
2018-03-14 11:00:00,84.56,84.6,84.32,84.35,21590.0,75.3417,75.3774,75.1279,75.1546,21590.0
2018-03-14 11:10:00,84.38,84.44,84.3,84.42,8284.0,75.1813,75.2348,75.1101,75.217,8284.0
2018-03-14 11:20:00,84.37,84.5,84.28,84.49,26822.0,75.1724,75.2883,75.0922,75.2793,26822.0
2018-03-14 11:30:00,84.48,84.54,84.08,84.09,22628.0,75.2704,75.3239,74.914,74.923,22628.0
2018-03-14 11:40:00,84.1,84.22,84.06,84.09,19748.0,74.9319,75.0388,74.8962,74.923,19748.0
2018-03-14 11:50:00,84.11,84.28,84.1,84.14,16816.0,74.9408,75.0922,74.9319,74.9675,16816.0
2018-03-14 12:00:00,84.17,84.2,84.05,84.06,8444.0,74.9942,75.021,74.8873,74.8962,8444.0
2018-03-14 12:10:00,84.06,84.23,84.06,84.21,13964.0,74.8962,75.0477,74.8962,75.0299,13964.0
2018-03-14 12:20:00,84.17,84.18,84.04,84.08,14236.0,74.9942,75.0031,74.8784,74.914,14236.0
2018-03-14 12:30:00,84.08,84.23,84.07,84.18,14762.0,74.914,75.0477,74.9051,75.0031,14762.0
2018-03-14 12:40:00,84.17,84.23,84.1,84.13,12454.0,74.9942,75.0477,74.9319,74.9586,12454.0
2018-03-14 12:50:00,84.12,84.12,84.01,84.05,10683.0,74.9497,74.9497,74.8517,74.8873,10683.0
2018-03-14 13:00:00,84.06,84.06,83.88,83.94,11225.0,74.8962,74.8962,74.7358,74.7893,11225.0
2018-03-14 13:10:00,83.96,83.98,83.84,83.92,16505.0,74.8071,74.8249,74.7002,74.7715,16505.0
2018-03-14 13:20:00,83.95,83.96,83.8,83.82,23344.0,74.7982,74.8071,74.6646,74.6824,23344.0
2018-03-14 13:30:00,83.82,83.9,83.82,83.88,23517.0,74.6824,74.7537,74.6824,74.7358,23517.0
2018-03-14 13:40:00,83.87,84.09,83.87,84.04,14268.0,74.7269,74.923,74.7269,74.8784,14268.0
2018-03-14 13:50:00,84.05,84.24,84.01,84.22,49078.0,74.8873,75.0566,74.8517,75.0388,49078.0
2018-03-14 14:00:00,84.21,84.24,84.04,84.09,19034.0,75.0299,75.0566,74.8784,74.923,19034.0
2018-03-14 14:10:00,84.09,84.1,83.92,83.92,18172.0,74.923,74.9319,74.7715,74.7715,18172.0
2018-03-14 14:20:00,83.92,84.02,83.91,83.97,19887.0,74.7715,74.8606,74.7626,74.816,19887.0
2018-03-14 14:30:00,83.96,84.06,83.8,83.82,27118.0,74.8071,74.8962,74.6646,74.6824,27118.0
2018-03-14 14:40:00,83.82,83.82,83.61,83.81,29714.0,74.6824,74.6824,74.4953,74.6735,29714.0
2018-03-14 14:50:00,83.79,83.96,83.74,83.89,24652.0,74.6557,74.8071,74.6111,74.7448,24652.0
2018-03-14 15:00:00,83.89,83.89,83.75,83.76,27040.0,74.7448,74.7448,74.62,74.6289,27040.0
2018-03-14 15:10:00,83.78,83.84,83.62,83.75,27561.0,74.6467,74.7002,74.5042,74.62,27561.0
2018-03-14 15:20:00,83.76,83.8,83.63,83.65,30650.0,74.6289,74.6646,74.5131,74.5309,30650.0
2018-03-14 15:30:00,83.66,83.74,83.61,83.64,36271.0,74.5398,74.6111,74.4953,74.522,36271.0
2018-03-14 15:40:00,83.63,83.73,83.51,83.72,58705.0,74.5131,74.6022,74.4062,74.5933,58705.0
2018-03-14 15:50:00,83.72,83.78,83.64,83.77,114538.0,74.5933,74.6467,74.522,74.6378,114538.0
2018-03-15 09:30:00,84.14,84.26,83.78,83.97,49415.0,74.9675,75.0744,74.6467,74.816,49415.0
2018-03-15 09:40:00,83.93,84.01,83.63,83.64,46640.0,74.7804,74.8517,74.5131,74.522,46640.0
2018-03-15 09:50:00,83.64,83.64,83.17,83.44,113444.0,74.522,74.522,74.1032,74.3438,113444.0
2018-03-15 10:00:00,83.44,83.56,83.31,83.39,51424.0,74.3438,74.4507,74.228,74.2993,51424.0
2018-03-15 10:10:00,83.4,83.54,83.38,83.38,26383.0,74.3082,74.4329,74.2904,74.2904,26383.0
2018-03-15 10:20:00,83.38,83.42,83.22,83.24,23498.0,74.2904,74.326,74.1478,74.1656,23498.0
2018-03-15 10:30:00,83.25,83.4,83.19,83.21,27542.0,74.1745,74.3082,74.1211,74.1389,27542.0
2018-03-15 10:40:00,83.21,83.45,83.19,83.41,22104.0,74.1389,74.3527,74.1211,74.3171,22104.0
2018-03-15 10:50:00,83.44,83.58,83.43,83.55,18526.0,74.3438,74.4686,74.3349,74.4418,18526.0
2018-03-15 11:00:00,83.57,83.66,83.5,83.66,19330.0,74.4596,74.5398,74.3973,74.5398,19330.0
2018-03-15 11:10:00,83.67,83.73,83.64,83.7,16230.0,74.5487,74.6022,74.522,74.5755,16230.0
2018-03-15 11:20:00,83.72,83.78,83.7,83.74,17796.0,74.5933,74.6467,74.5755,74.6111,17796.0
2018-03-15 11:30:00,83.75,83.91,83.74,83.83,28021.0,74.62,74.7626,74.6111,74.6913,28021.0
2018-03-15 11:40:00,83.84,83.88,83.77,83.86,12043.0,74.7002,74.7358,74.6378,74.718,12043.0
2018-03-15 11:50:00,83.86,83.9,83.73,83.86,14309.0,74.718,74.7537,74.6022,74.718,14309.0
2018-03-15 12:00:00,83.87,83.96,83.86,83.92,11136.0,74.7269,74.8071,74.718,74.7715,11136.0
2018-03-15 12:10:00,83.91,83.93,83.85,83.86,11626.0,74.7626,74.7804,74.7091,74.718,11626.0
2018-03-15 12:20:00,83.87,83.95,83.86,83.9,9831.0,74.7269,74.7982,74.718,74.7537,9831.0
2018-03-15 12:30:00,83.89,83.91,83.8,83.87,10750.0,74.7448,74.7626,74.6646,74.7269,10750.0
2018-03-15 12:40:00,83.89,83.91,83.85,83.89,8766.0,74.7448,74.7626,74.7091,74.7448,8766.0
2018-03-15 12:50:00,83.89,83.96,83.87,83.9,11546.0,74.7448,74.8071,74.7269,74.7537,11546.0
2018-03-15 13:00:00,83.91,83.99,83.86,83.99,18510.0,74.7626,74.8339,74.718,74.8339,18510.0
2018-03-15 13:10:00,83.98,83.99,83.85,83.86,12153.0,74.8249,74.8339,74.7091,74.718,12153.0
2018-03-15 13:20:00,83.87,83.99,83.87,83.99,11466.0,74.7269,74.8339,74.7269,74.8339,11466.0
2018-03-15 13:30:00,83.99,84.06,83.97,84.04,17852.0,74.8339,74.8962,74.816,74.8784,17852.0
2018-03-15 13:40:00,84.02,84.02,83.86,83.88,21444.0,74.8606,74.8606,74.718,74.7358,21444.0
2018-03-15 13:50:00,83.89,83.92,83.76,83.78,13459.0,74.7448,74.7715,74.6289,74.6467,13459.0
2018-03-15 14:00:00,83.77,83.96,83.77,83.95,12457.0,74.6378,74.8071,74.6378,74.7982,12457.0
2018-03-15 14:10:00,83.95,83.99,83.92,83.94,12938.0,74.7982,74.8339,74.7715,74.7893,12938.0
2018-03-15 14:20:00,83.92,83.95,83.85,83.86,17324.0,74.7715,74.7982,74.7091,74.718,17324.0
2018-03-15 14:30:00,83.85,83.94,83.81,83.91,17233.0,74.7091,74.7893,74.6735,74.7626,17233.0
2018-03-15 14:40:00,83.91,83.91,83.75,83.75,19362.0,74.7626,74.7626,74.62,74.62,19362.0
2018-03-15 14:50:00,83.76,83.9,83.76,83.9,16498.0,74.6289,74.7537,74.6289,74.7537,16498.0
2018-03-15 15:00:00,83.91,83.92,83.81,83.84,16770.0,74.7626,74.7715,74.6735,74.7002,16770.0
2018-03-15 15:10:00,83.85,83.85,83.75,83.77,30849.0,74.7091,74.7091,74.62,74.6378,30849.0
2018-03-15 15:20:00,83.78,83.98,83.78,83.97,19977.0,74.6467,74.8249,74.6467,74.816,19977.0
2018-03-15 15:30:00,83.96,83.96,83.86,83.89,32097.0,74.8071,74.8071,74.718,74.7448,32097.0
2018-03-15 15:40:00,83.89,83.95,83.87,83.95,44711.0,74.7448,74.7982,74.7269,74.7982,44711.0
2018-03-15 15:50:00,83.94,83.95,83.85,83.86,99549.0,74.7893,74.7982,74.7091,74.718,99549.0
2018-03-16 09:30:00,84.29,84.33,83.9,83.94,343605.0,75.1012,75.1368,74.7537,74.7893,343605.0
2018-03-16 09:40:00,84.09,84.41,84.0,84.36,12611.0,74.923,75.2081,74.8428,75.1635,12611.0
2018-03-16 09:50:00,84.41,84.43,84.13,84.13,8985.0,75.2081,75.2259,74.9586,74.9586,8985.0
2018-03-16 10:00:00,84.17,84.23,84.14,84.15,18115.0,74.9942,75.0477,74.9675,74.9764,18115.0
2018-03-16 10:10:00,84.15,84.21,84.08,84.12,8726.0,74.9764,75.0299,74.914,74.9497,8726.0
2018-03-16 10:20:00,84.15,84.23,84.12,84.17,10310.0,74.9764,75.0477,74.9497,74.9942,10310.0
2018-03-16 10:30:00,84.17,84.25,84.15,84.24,11232.0,74.9942,75.0655,74.9764,75.0566,11232.0
2018-03-16 10:40:00,84.26,84.29,84.18,84.23,11466.0,75.0744,75.1012,75.0031,75.0477,11466.0
2018-03-16 10:50:00,84.21,84.32,84.2,84.26,9091.0,75.0299,75.1279,75.021,75.0744,9091.0
2018-03-16 11:00:00,84.25,84.25,84.19,84.22,10230.0,75.0655,75.0655,75.0121,75.0388,10230.0
2018-03-16 11:10:00,84.22,84.36,84.19,84.35,10648.0,75.0388,75.1635,75.0121,75.1546,10648.0
2018-03-16 11:20:00,84.36,84.4,84.3,84.39,11037.0,75.1635,75.1992,75.1101,75.1902,11037.0
2018-03-16 11:30:00,84.41,84.57,84.41,84.46,19090.0,75.2081,75.3506,75.2081,75.2526,19090.0
2018-03-16 11:40:00,84.46,84.46,84.27,84.32,18876.0,75.2526,75.2526,75.0833,75.1279,18876.0
2018-03-16 11:50:00,84.32,84.33,84.21,84.22,11837.0,75.1279,75.1368,75.0299,75.0388,11837.0
2018-03-16 12:00:00,84.22,84.36,84.16,84.19,16600.0,75.0388,75.1635,74.9853,75.0121,16600.0
2018-03-16 12:10:00,84.2,84.28,84.19,84.26,9738.0,75.021,75.0922,75.0121,75.0744,9738.0
2018-03-16 12:20:00,84.23,84.26,84.18,84.18,10058.0,75.0477,75.0744,75.0031,75.0031,10058.0
2018-03-16 12:30:00,84.14,84.23,84.09,84.2,42081.0,74.9675,75.0477,74.923,75.021,42081.0
2018-03-16 12:40:00,84.2,84.29,84.19,84.25,29826.0,75.021,75.1012,75.0121,75.0655,29826.0
2018-03-16 12:50:00,84.25,84.27,84.2,84.24,12243.0,75.0655,75.0833,75.021,75.0566,12243.0
2018-03-16 13:00:00,84.24,84.31,84.2,84.21,41528.0,75.0566,75.119,75.021,75.0299,41528.0
2018-03-16 13:10:00,84.22,84.24,84.19,84.2,17930.0,75.0388,75.0566,75.0121,75.021,17930.0
2018-03-16 13:20:00,84.2,84.26,84.13,84.13,26062.0,75.021,75.0744,74.9586,74.9586,26062.0
2018-03-16 13:30:00,84.12,84.14,84.08,84.09,7825.0,74.9497,74.9675,74.914,74.923,7825.0
2018-03-16 13:40:00,84.11,84.11,83.89,83.92,18374.0,74.9408,74.9408,74.7448,74.7715,18374.0
2018-03-16 13:50:00,83.93,84.0,83.92,83.98,6718.0,74.7804,74.8428,74.7715,74.8249,6718.0
2018-03-16 14:00:00,84.0,84.02,83.92,83.92,14376.0,74.8428,74.8606,74.7715,74.7715,14376.0
2018-03-16 14:10:00,83.93,83.98,83.85,83.97,15511.0,74.7804,74.8249,74.7091,74.816,15511.0
2018-03-16 14:20:00,83.98,84.29,83.98,84.19,55182.0,74.8249,75.1012,74.8249,75.0121,55182.0
2018-03-16 14:30:00,84.17,84.19,84.12,84.17,29450.0,74.9942,75.0121,74.9497,74.9942,29450.0
2018-03-16 14:40:00,84.16,84.25,84.15,84.25,29510.0,74.9853,75.0655,74.9764,75.0655,29510.0
2018-03-16 14:50:00,84.25,84.31,84.24,84.31,22625.0,75.0655,75.119,75.0566,75.119,22625.0
2018-03-16 15:00:00,84.3,84.44,84.29,84.42,19982.0,75.1101,75.2348,75.1012,75.217,19982.0
2018-03-16 15:10:00,84.42,84.43,84.33,84.37,20043.0,75.217,75.2259,75.1368,75.1724,20043.0
2018-03-16 15:20:00,84.39,84.55,84.37,84.53,30835.0,75.1902,75.3328,75.1724,75.315,30835.0
2018-03-16 15:30:00,84.53,84.59,84.49,84.53,34238.0,75.315,75.3684,75.2793,75.315,34238.0
2018-03-16 15:40:00,84.53,84.56,84.5,84.53,62527.0,75.315,75.3417,75.2883,75.315,62527.0
2018-03-16 15:50:00,84.53,84.57,84.32,84.32,201977.0,75.315,75.3506,75.1279,75.1279,201977.0
2018-03-19 09:30:00,84.32,84.9,84.26,84.84,47010.0,75.1279,75.6447,75.0744,75.5912,47010.0
2018-03-19 09:40:00,84.84,84.84,84.64,84.82,16452.0,75.5912,75.5912,75.413,75.5734,16452.0
2018-03-19 09:50:00,84.82,84.97,84.82,84.97,20744.0,75.5734,75.707,75.5734,75.707,20744.0
2018-03-19 10:00:00,84.95,84.97,84.78,84.92,20238.0,75.6892,75.707,75.5377,75.6625,20238.0
2018-03-19 10:10:00,84.9,84.98,84.84,84.92,16686.0,75.6447,75.7159,75.5912,75.6625,16686.0
2018-03-19 10:20:00,84.94,85.02,84.93,85.0,29595.0,75.6803,75.7516,75.6714,75.7338,29595.0
2018-03-19 10:30:00,85.0,85.14,84.93,84.94,16082.0,75.7338,75.8585,75.6714,75.6803,16082.0
2018-03-19 10:40:00,84.95,84.97,84.77,84.83,30687.0,75.6892,75.707,75.5288,75.5823,30687.0
2018-03-19 10:50:00,84.83,84.84,84.69,84.69,17552.0,75.5823,75.5912,75.4575,75.4575,17552.0
2018-03-19 11:00:00,84.68,84.88,84.68,84.87,29380.0,75.4486,75.6268,75.4486,75.6179,29380.0
2018-03-19 11:10:00,84.88,84.95,84.75,84.8,14103.0,75.6268,75.6892,75.511,75.5556,14103.0
2018-03-19 11:20:00,84.79,85.01,84.76,85.0,27266.0,75.5466,75.7427,75.5199,75.7338,27266.0
2018-03-19 11:30:00,85.0,85.05,84.93,84.99,40437.0,75.7338,75.7783,75.6714,75.7248,40437.0
2018-03-19 11:40:00,84.97,84.98,84.89,84.93,25169.0,75.707,75.7159,75.6357,75.6714,25169.0
2018-03-19 11:50:00,84.91,84.93,84.72,84.76,25472.0,75.6536,75.6714,75.4843,75.5199,25472.0
2018-03-19 12:00:00,84.77,84.81,84.67,84.7,23791.0,75.5288,75.5645,75.4397,75.4665,23791.0
2018-03-19 12:10:00,84.69,84.7,84.48,84.51,28367.0,75.4575,75.4665,75.2704,75.2972,28367.0
2018-03-19 12:20:00,84.51,84.59,84.43,84.59,32852.0,75.2972,75.3684,75.2259,75.3684,32852.0
2018-03-19 12:30:00,84.58,84.61,84.46,84.46,19301.0,75.3595,75.3863,75.2526,75.2526,19301.0
2018-03-19 12:40:00,84.46,84.49,84.33,84.38,18392.0,75.2526,75.2793,75.1368,75.1813,18392.0
2018-03-19 12:50:00,84.38,84.55,84.34,84.52,37166.0,75.1813,75.3328,75.1457,75.3061,37166.0
2018-03-19 13:00:00,84.51,84.53,84.13,84.18,42813.0,75.2972,75.315,74.9586,75.0031,42813.0
2018-03-19 13:10:00,84.17,84.22,84.11,84.17,15132.0,74.9942,75.0388,74.9408,74.9942,15132.0
2018-03-19 13:20:00,84.17,84.18,83.94,84.04,35528.0,74.9942,75.0031,74.7893,74.8784,35528.0
2018-03-19 13:30:00,84.04,84.07,83.93,84.06,54032.0,74.8784,74.9051,74.7804,74.8962,54032.0
2018-03-19 13:40:00,84.06,84.18,84.05,84.15,49014.0,74.8962,75.0031,74.8873,74.9764,49014.0
2018-03-19 13:50:00,84.14,84.23,84.1,84.21,34817.0,74.9675,75.0477,74.9319,75.0299,34817.0
2018-03-19 14:00:00,84.21,84.24,84.05,84.1,32235.0,75.0299,75.0566,74.8873,74.9319,32235.0
2018-03-19 14:10:00,84.09,84.13,84.0,84.0,28770.0,74.923,74.9586,74.8428,74.8428,28770.0
2018-03-19 14:20:00,84.02,84.04,83.91,84.04,23888.0,74.8606,74.8784,74.7626,74.8784,23888.0
2018-03-19 14:30:00,84.03,84.03,83.72,83.73,51619.0,74.8695,74.8695,74.5933,74.6022,51619.0
2018-03-19 14:40:00,83.75,83.84,83.64,83.79,20391.0,74.62,74.7002,74.522,74.6557,20391.0
2018-03-19 14:50:00,83.77,84.1,83.72,84.0,65738.0,74.6378,74.9319,74.5933,74.8428,65738.0
2018-03-19 15:00:00,84.02,84.14,83.99,84.06,105490.0,74.8606,74.9675,74.8339,74.8962,105490.0
2018-03-19 15:10:00,84.05,84.22,83.91,84.19,90820.0,74.8873,75.0388,74.7626,75.0121,90820.0
2018-03-19 15:20:00,84.19,84.26,84.17,84.21,95216.0,75.0121,75.0744,74.9942,75.0299,95216.0
2018-03-19 15:30:00,84.21,84.31,84.18,84.27,131670.0,75.0299,75.119,75.0031,75.0833,131670.0
2018-03-19 15:40:00,84.27,84.44,84.19,84.23,177648.0,75.0833,75.2348,75.0121,75.0477,177648.0
2018-03-19 15:50:00,84.23,84.48,84.2,84.42,245629.0,75.0477,75.2704,75.021,75.217,245629.0
2018-03-20 09:30:00,84.5,84.89,84.49,84.52,92673.0,75.2883,75.6357,75.2793,75.3061,92673.0
2018-03-20 09:40:00,84.55,84.7,84.51,84.62,11893.0,75.3328,75.4665,75.2972,75.3952,11893.0
2018-03-20 09:50:00,84.61,84.8,84.6,84.78,22938.0,75.3863,75.5556,75.3774,75.5377,22938.0
2018-03-20 10:00:00,84.78,84.89,84.76,84.86,28644.0,75.5377,75.6357,75.5199,75.609,28644.0
2018-03-20 10:10:00,84.86,84.87,84.7,84.84,29023.0,75.609,75.6179,75.4665,75.5912,29023.0
2018-03-20 10:20:00,84.82,84.98,84.79,84.98,19958.0,75.5734,75.7159,75.5466,75.7159,19958.0
2018-03-20 10:30:00,84.99,85.11,84.9,84.94,19495.0,75.7248,75.8318,75.6447,75.6803,19495.0
2018-03-20 10:40:00,84.96,85.0,84.88,84.88,21543.0,75.6981,75.7338,75.6268,75.6268,21543.0
2018-03-20 10:50:00,84.87,85.05,84.83,85.05,26512.0,75.6179,75.7783,75.5823,75.7783,26512.0
2018-03-20 11:00:00,85.05,85.06,84.95,85.03,40777.0,75.7783,75.7872,75.6892,75.7605,40777.0
2018-03-20 11:10:00,85.02,85.05,84.92,84.96,39389.0,75.7516,75.7783,75.6625,75.6981,39389.0
2018-03-20 11:20:00,84.96,85.07,84.95,85.03,21051.0,75.6981,75.7961,75.6892,75.7605,21051.0
2018-03-20 11:30:00,85.06,85.06,84.99,85.04,14333.0,75.7872,75.7872,75.7248,75.7694,14333.0
2018-03-20 11:40:00,85.05,85.05,84.97,84.99,16742.0,75.7783,75.7783,75.707,75.7248,16742.0
2018-03-20 11:50:00,85.0,85.06,84.95,85.04,23983.0,75.7338,75.7872,75.6892,75.7694,23983.0
2018-03-20 12:00:00,85.04,85.04,84.94,84.96,19153.0,75.7694,75.7694,75.6803,75.6981,19153.0
2018-03-20 12:10:00,84.95,85.05,84.95,85.02,13343.0,75.6892,75.7783,75.6892,75.7516,13343.0
2018-03-20 12:20:00,85.02,85.05,84.95,84.95,17057.0,75.7516,75.7783,75.6892,75.6892,17057.0
2018-03-20 12:30:00,84.95,85.04,84.83,84.83,19037.0,75.6892,75.7694,75.5823,75.5823,19037.0
2018-03-20 12:40:00,84.83,84.92,84.83,84.86,27659.0,75.5823,75.6625,75.5823,75.609,27659.0
2018-03-20 12:50:00,84.87,84.92,84.84,84.89,26572.0,75.6179,75.6625,75.5912,75.6357,26572.0
2018-03-20 13:00:00,84.89,84.97,84.89,84.93,13061.0,75.6357,75.707,75.6357,75.6714,13061.0
2018-03-20 13:10:00,84.94,84.97,84.89,84.9,14196.0,75.6803,75.707,75.6357,75.6447,14196.0
2018-03-20 13:20:00,84.89,84.95,84.88,84.91,19915.0,75.6357,75.6892,75.6268,75.6536,19915.0
2018-03-20 13:30:00,84.9,84.92,84.83,84.91,52484.0,75.6447,75.6625,75.5823,75.6536,52484.0
2018-03-20 13:40:00,84.93,84.94,84.88,84.92,20528.0,75.6714,75.6803,75.6268,75.6625,20528.0
2018-03-20 13:50:00,84.92,84.93,84.83,84.83,32052.0,75.6625,75.6714,75.5823,75.5823,32052.0
2018-03-20 14:00:00,84.82,84.9,84.74,84.84,20886.0,75.5734,75.6447,75.5021,75.5912,20886.0
2018-03-20 14:10:00,84.85,84.93,84.82,84.93,20747.0,75.6001,75.6714,75.5734,75.6714,20747.0
2018-03-20 14:20:00,84.92,85.03,84.9,85.03,19569.0,75.6625,75.7605,75.6447,75.7605,19569.0
2018-03-20 14:30:00,85.03,85.05,84.96,85.01,34023.0,75.7605,75.7783,75.6981,75.7427,34023.0
2018-03-20 14:40:00,84.99,85.13,84.98,85.13,21714.0,75.7248,75.8496,75.7159,75.8496,21714.0
2018-03-20 14:50:00,85.13,85.14,84.97,85.0,23859.0,75.8496,75.8585,75.707,75.7338,23859.0
2018-03-20 15:00:00,85.02,85.09,85.0,85.06,13088.0,75.7516,75.8139,75.7338,75.7872,13088.0
2018-03-20 15:10:00,85.06,85.09,85.0,85.0,16572.0,75.7872,75.8139,75.7338,75.7338,16572.0
2018-03-20 15:20:00,85.01,85.06,84.99,85.04,29408.0,75.7427,75.7872,75.7248,75.7694,29408.0
2018-03-20 15:30:00,85.04,85.09,84.9,85.0,65689.0,75.7694,75.8139,75.6447,75.7338,65689.0
2018-03-20 15:40:00,85.0,85.0,84.84,84.98,94358.0,75.7338,75.7338,75.5912,75.7159,94358.0
2018-03-20 15:50:00,84.98,84.99,84.91,84.94,112227.0,75.7159,75.7248,75.6536,75.6803,112227.0
2018-03-21 09:30:00,84.94,85.19,84.91,84.93,36802.0,75.6803,75.903,75.6536,75.6714,36802.0
2018-03-21 09:40:00,84.93,85.02,84.83,84.89,46481.0,75.6714,75.7516,75.5823,75.6357,46481.0
2018-03-21 09:50:00,84.86,84.93,84.8,84.88,20995.0,75.609,75.6714,75.5556,75.6268,20995.0
2018-03-21 10:00:00,84.88,84.96,84.76,84.95,19362.0,75.6268,75.6981,75.5199,75.6892,19362.0
2018-03-21 10:10:00,84.95,84.96,84.72,84.76,43713.0,75.6892,75.6981,75.4843,75.5199,43713.0
2018-03-21 10:20:00,84.75,84.79,84.65,84.75,24076.0,75.511,75.5466,75.4219,75.511,24076.0
2018-03-21 10:30:00,84.74,84.8,84.69,84.79,11614.0,75.5021,75.5556,75.4575,75.5466,11614.0
2018-03-21 10:40:00,84.85,84.85,84.77,84.79,30807.0,75.6001,75.6001,75.5288,75.5466,30807.0
2018-03-21 10:50:00,84.77,84.83,84.7,84.7,39679.0,75.5288,75.5823,75.4665,75.4665,39679.0
2018-03-21 11:00:00,84.7,84.7,84.58,84.63,14279.0,75.4665,75.4665,75.3595,75.4041,14279.0
2018-03-21 11:10:00,84.6,84.71,84.58,84.67,12229.0,75.3774,75.4754,75.3595,75.4397,12229.0
2018-03-21 11:20:00,84.65,84.65,84.56,84.6,7974.0,75.4219,75.4219,75.3417,75.3774,7974.0
2018-03-21 11:30:00,84.61,84.76,84.59,84.75,8346.0,75.3863,75.5199,75.3684,75.511,8346.0
2018-03-21 11:40:00,84.75,84.79,84.73,84.77,13034.0,75.511,75.5466,75.4932,75.5288,13034.0
2018-03-21 11:50:00,84.77,84.97,84.75,84.83,13152.0,75.5288,75.707,75.511,75.5823,13152.0
2018-03-21 12:00:00,84.82,84.86,84.77,84.86,6901.0,75.5734,75.609,75.5288,75.609,6901.0
2018-03-21 12:10:00,84.85,84.9,84.82,84.89,8572.0,75.6001,75.6447,75.5734,75.6357,8572.0
2018-03-21 12:20:00,84.88,84.89,84.82,84.85,11648.0,75.6268,75.6357,75.5734,75.6001,11648.0
2018-03-21 12:30:00,84.85,84.85,84.79,84.82,4416.0,75.6001,75.6001,75.5466,75.5734,4416.0
2018-03-21 12:40:00,84.83,84.89,84.8,84.81,6600.0,75.5823,75.6357,75.5556,75.5645,6600.0
2018-03-21 12:50:00,84.8,84.84,84.78,84.82,5642.0,75.5556,75.5912,75.5377,75.5734,5642.0
2018-03-21 13:00:00,84.86,84.87,84.76,84.76,9161.0,75.609,75.6179,75.5199,75.5199,9161.0
2018-03-21 13:10:00,84.75,84.78,84.75,84.75,6247.0,75.511,75.5377,75.511,75.511,6247.0
2018-03-21 13:20:00,84.77,84.81,84.74,84.77,6976.0,75.5288,75.5645,75.5021,75.5288,6976.0
2018-03-21 13:30:00,84.77,84.81,84.73,84.75,13465.0,75.5288,75.5645,75.4932,75.511,13465.0
2018-03-21 13:40:00,84.76,84.83,84.75,84.77,33316.0,75.5199,75.5823,75.511,75.5288,33316.0
2018-03-21 13:50:00,84.77,84.92,84.76,84.86,11800.0,75.5288,75.6625,75.5199,75.609,11800.0
2018-03-21 14:00:00,84.87,85.22,84.7,85.09,67519.0,75.6179,75.9298,75.4665,75.8139,67519.0
2018-03-21 14:10:00,85.07,85.21,84.94,85.16,18905.0,75.7961,75.9209,75.6803,75.8763,18905.0
2018-03-21 14:20:00,85.17,85.19,84.9,84.95,20772.0,75.8852,75.903,75.6447,75.6892,20772.0
2018-03-21 14:30:00,84.98,85.1,84.84,84.84,24186.0,75.7159,75.8228,75.5912,75.5912,24186.0
2018-03-21 14:40:00,84.83,84.89,84.68,84.69,24418.0,75.5823,75.6357,75.4486,75.4575,24418.0
2018-03-21 14:50:00,84.7,84.75,84.55,84.74,27708.0,75.4665,75.511,75.3328,75.5021,27708.0
2018-03-21 15:00:00,84.73,84.85,84.65,84.81,22179.0,75.4932,75.6001,75.4219,75.5645,22179.0
2018-03-21 15:10:00,84.84,85.05,84.75,84.92,25343.0,75.5912,75.7783,75.511,75.6625,25343.0
2018-03-21 15:20:00,84.91,84.98,84.77,84.8,31899.0,75.6536,75.7159,75.5288,75.5556,31899.0
2018-03-21 15:30:00,84.8,84.85,84.74,84.75,34351.0,75.5556,75.6001,75.5021,75.511,34351.0
2018-03-21 15:40:00,84.74,84.76,84.57,84.74,88499.0,75.5021,75.5199,75.3506,75.5021,88499.0
2018-03-21 15:50:00,84.71,84.72,84.48,84.49,246655.0,75.4754,75.4843,75.2704,75.2793,246655.0
2018-03-22 09:30:00,83.96,84.03,83.84,83.98,22113.0,74.8071,74.8695,74.7002,74.8249,22113.0
2018-03-22 09:40:00,83.95,84.1,83.75,83.93,25838.0,74.7982,74.9319,74.62,74.7804,25838.0
2018-03-22 09:50:00,83.91,84.01,83.71,83.71,18030.0,74.7626,74.8517,74.5844,74.5844,18030.0
2018-03-22 10:00:00,83.72,83.86,83.69,83.84,18039.0,74.5933,74.718,74.5666,74.7002,18039.0
2018-03-22 10:10:00,83.86,84.14,83.81,84.11,20036.0,74.718,74.9675,74.6735,74.9408,20036.0
2018-03-22 10:20:00,84.1,84.1,84.0,84.03,27086.0,74.9319,74.9319,74.8428,74.8695,27086.0
2018-03-22 10:30:00,84.02,84.08,83.89,84.08,23692.0,74.8606,74.914,74.7448,74.914,23692.0
2018-03-22 10:40:00,84.06,84.08,83.8,83.87,25895.0,74.8962,74.914,74.6646,74.7269,25895.0
2018-03-22 10:50:00,83.87,83.88,83.56,83.64,12994.0,74.7269,74.7358,74.4507,74.522,12994.0
2018-03-22 11:00:00,83.62,83.81,83.59,83.72,33601.0,74.5042,74.6735,74.4775,74.5933,33601.0
2018-03-22 11:10:00,83.74,83.77,83.62,83.74,13932.0,74.6111,74.6378,74.5042,74.6111,13932.0
2018-03-22 11:20:00,83.72,83.74,83.61,83.73,20388.0,74.5933,74.6111,74.4953,74.6022,20388.0
2018-03-22 11:30:00,83.75,83.8,83.62,83.68,29250.0,74.62,74.6646,74.5042,74.5577,29250.0
2018-03-22 11:40:00,83.69,83.69,83.51,83.58,36078.0,74.5666,74.5666,74.4062,74.4686,36078.0
2018-03-22 11:50:00,83.58,83.67,83.42,83.42,25263.0,74.4686,74.5487,74.326,74.326,25263.0
2018-03-22 12:00:00,83.42,83.55,83.32,83.5,13204.0,74.326,74.4418,74.2369,74.3973,13204.0
2018-03-22 12:10:00,83.54,83.8,83.51,83.77,24543.0,74.4329,74.6646,74.4062,74.6378,24543.0
2018-03-22 12:20:00,83.77,83.91,83.7,83.89,20721.0,74.6378,74.7626,74.5755,74.7448,20721.0
2018-03-22 12:30:00,83.92,84.08,83.9,83.95,29970.0,74.7715,74.914,74.7537,74.7982,29970.0
2018-03-22 12:40:00,83.95,83.95,83.81,83.92,11403.0,74.7982,74.7982,74.6735,74.7715,11403.0
2018-03-22 12:50:00,83.92,84.02,83.84,83.86,8758.0,74.7715,74.8606,74.7002,74.718,8758.0
2018-03-22 13:00:00,83.81,83.82,83.58,83.69,32658.0,74.6735,74.6824,74.4686,74.5666,32658.0
2018-03-22 13:10:00,83.68,83.8,83.62,83.73,6053.0,74.5577,74.6646,74.5042,74.6022,6053.0
2018-03-22 13:20:00,83.73,84.01,83.69,83.98,19812.0,74.6022,74.8517,74.5666,74.8249,19812.0
2018-03-22 13:30:00,83.99,84.04,83.91,83.92,10582.0,74.8339,74.8784,74.7626,74.7715,10582.0
2018-03-22 13:40:00,83.91,83.98,83.87,83.89,13672.0,74.7626,74.8249,74.7269,74.7448,13672.0
2018-03-22 13:50:00,83.89,83.91,83.8,83.86,11082.0,74.7448,74.7626,74.6646,74.718,11082.0
2018-03-22 14:00:00,83.89,83.92,83.75,83.76,16363.0,74.7448,74.7715,74.62,74.6289,16363.0
2018-03-22 14:10:00,83.75,83.8,83.7,83.75,28087.0,74.62,74.6646,74.5755,74.62,28087.0
2018-03-22 14:20:00,83.75,83.77,83.41,83.41,40241.0,74.62,74.6378,74.3171,74.3171,40241.0
2018-03-22 14:30:00,83.41,83.41,83.18,83.29,24010.0,74.3171,74.3171,74.1122,74.2102,24010.0
2018-03-22 14:40:00,83.32,83.42,83.27,83.37,23094.0,74.2369,74.326,74.1923,74.2814,23094.0
2018-03-22 14:50:00,83.36,83.39,83.16,83.2,109604.0,74.2725,74.2993,74.0943,74.13,109604.0
2018-03-22 15:00:00,83.19,83.34,83.06,83.07,48020.0,74.1211,74.2547,74.0052,74.0141,48020.0
2018-03-22 15:10:00,83.08,83.1,82.84,82.89,112310.0,74.0231,74.0409,73.8092,73.8538,112310.0
2018-03-22 15:20:00,82.88,83.12,82.88,82.95,55050.0,73.8449,74.0587,73.8449,73.9072,55050.0
2018-03-22 15:30:00,82.94,82.95,82.76,82.79,81573.0,73.8983,73.9072,73.7379,73.7647,81573.0
2018-03-22 15:40:00,82.78,82.84,82.42,82.51,178292.0,73.7558,73.8092,73.435,73.5152,178292.0
2018-03-22 15:50:00,82.51,82.61,82.37,82.43,208017.0,73.5152,73.6043,73.3905,73.4439,208017.0
2018-03-23 09:30:00,82.44,82.65,82.32,82.53,40033.0,73.4528,73.6399,73.3459,73.533,40033.0
2018-03-23 09:40:00,82.53,82.54,82.25,82.25,17259.0,73.533,73.5419,73.2835,73.2835,17259.0
2018-03-23 09:50:00,82.22,82.44,82.2,82.39,47579.0,73.2568,73.4528,73.239,73.4083,47579.0
2018-03-23 10:00:00,82.39,82.54,82.33,82.38,33684.0,73.4083,73.5419,73.3548,73.3994,33684.0
2018-03-23 10:10:00,82.34,82.5,82.28,82.35,24276.0,73.3637,73.5063,73.3103,73.3726,24276.0
2018-03-23 10:20:00,82.34,82.47,82.28,82.41,33685.0,73.3637,73.4796,73.3103,73.4261,33685.0
2018-03-23 10:30:00,82.41,82.52,82.29,82.31,29822.0,73.4261,73.5241,73.3192,73.337,29822.0
2018-03-23 10:40:00,82.29,82.5,82.29,82.35,21397.0,73.3192,73.5063,73.3192,73.3726,21397.0
2018-03-23 10:50:00,82.38,82.45,82.31,82.44,8564.0,73.3994,73.4617,73.337,73.4528,8564.0
2018-03-23 11:00:00,82.47,82.51,82.4,82.43,12825.0,73.4796,73.5152,73.4172,73.4439,12825.0
2018-03-23 11:10:00,82.43,82.46,82.35,82.44,9003.0,73.4439,73.4706,73.3726,73.4528,9003.0
2018-03-23 11:20:00,82.44,82.48,82.29,82.31,27238.0,73.4528,73.4885,73.3192,73.337,27238.0
2018-03-23 11:30:00,82.31,82.45,82.23,82.23,24125.0,73.337,73.4617,73.2657,73.2657,24125.0
2018-03-23 11:40:00,82.23,82.23,81.98,82.02,31688.0,73.2657,73.2657,73.043,73.0786,31688.0
2018-03-23 11:50:00,82.01,82.01,81.82,81.85,19100.0,73.0697,73.0697,72.9004,72.9271,19100.0
2018-03-23 12:00:00,81.89,82.05,81.88,82.05,24427.0,72.9628,73.1053,72.9539,73.1053,24427.0
2018-03-23 12:10:00,82.06,82.07,81.9,81.91,11686.0,73.1143,73.1232,72.9717,72.9806,11686.0
2018-03-23 12:20:00,81.91,82.23,81.91,82.22,7118.0,72.9806,73.2657,72.9806,73.2568,7118.0
2018-03-23 12:30:00,82.24,82.27,82.16,82.2,48467.0,73.2746,73.3014,73.2034,73.239,48467.0
2018-03-23 12:40:00,82.19,82.21,82.04,82.15,24704.0,73.2301,73.2479,73.0964,73.1944,24704.0
2018-03-23 12:50:00,82.17,82.24,82.1,82.11,12709.0,73.2123,73.2746,73.1499,73.1588,12709.0
2018-03-23 13:00:00,82.11,82.33,82.06,82.33,10068.0,73.1588,73.3548,73.1143,73.3548,10068.0
2018-03-23 13:10:00,82.33,82.35,82.23,82.27,5557.0,73.3548,73.3726,73.2657,73.3014,5557.0
2018-03-23 13:20:00,82.26,82.42,82.23,82.39,9436.0,73.2925,73.435,73.2657,73.4083,9436.0
2018-03-23 13:30:00,82.42,82.49,82.29,82.31,12488.0,73.435,73.4974,73.3192,73.337,12488.0
2018-03-23 13:40:00,82.29,82.44,82.22,82.39,13000.0,73.3192,73.4528,73.2568,73.4083,13000.0
2018-03-23 13:50:00,82.41,82.63,82.41,82.57,15452.0,73.4261,73.6221,73.4261,73.5687,15452.0
2018-03-23 14:00:00,82.58,82.68,82.43,82.47,17262.0,73.5776,73.6667,73.4439,73.4796,17262.0
2018-03-23 14:10:00,82.45,82.46,82.14,82.19,14010.0,73.4617,73.4706,73.1855,73.2301,14010.0
2018-03-23 14:20:00,82.21,82.24,82.03,82.12,16241.0,73.2479,73.2746,73.0875,73.1677,16241.0
2018-03-23 14:30:00,82.13,82.19,82.01,82.08,12706.0,73.1766,73.2301,73.0697,73.1321,12706.0
2018-03-23 14:40:00,82.08,82.18,81.84,81.87,21276.0,73.1321,73.2212,72.9182,72.945,21276.0
2018-03-23 14:50:00,81.87,81.9,81.46,81.53,46476.0,72.945,72.9717,72.5797,72.642,46476.0
2018-03-23 15:00:00,81.56,81.61,81.27,81.27,34749.0,72.6688,72.7133,72.4104,72.4104,34749.0
2018-03-23 15:10:00,81.26,81.59,81.2,81.44,53313.0,72.4015,72.6955,72.348,72.5618,53313.0
2018-03-23 15:20:00,81.42,81.46,81.18,81.25,43908.0,72.544,72.5797,72.3302,72.3926,43908.0
2018-03-23 15:30:00,81.25,81.26,80.97,81.14,89242.0,72.3926,72.4015,72.1431,72.2945,89242.0
2018-03-23 15:40:00,81.13,81.15,80.71,80.8,122451.0,72.2856,72.3035,71.9114,71.9916,122451.0
2018-03-23 15:50:00,80.79,80.8,80.52,80.54,192423.0,71.9827,71.9916,71.7421,71.76,192423.0
2018-03-26 09:30:00,81.58,82.0,81.46,81.95,40126.0,72.6866,73.0608,72.5797,73.0162,40126.0
2018-03-26 09:40:00,81.99,82.12,81.89,81.97,28863.0,73.0519,73.1677,72.9628,73.0341,28863.0
2018-03-26 09:50:00,81.95,81.99,81.79,81.79,19977.0,73.0162,73.0519,72.8737,72.8737,19977.0
2018-03-26 10:00:00,81.78,82.01,81.75,81.87,58725.0,72.8648,73.0697,72.838,72.945,58725.0
2018-03-26 10:10:00,81.87,81.87,81.64,81.7,29657.0,72.945,72.945,72.74,72.7935,29657.0
2018-03-26 10:20:00,81.68,81.74,81.38,81.38,20910.0,72.7757,72.8291,72.5084,72.5084,20910.0
2018-03-26 10:30:00,81.38,81.52,81.34,81.49,32173.0,72.5084,72.6331,72.4727,72.6064,32173.0
2018-03-26 10:40:00,81.48,81.52,81.19,81.39,85411.0,72.5975,72.6331,72.3391,72.5173,85411.0
2018-03-26 10:50:00,81.42,81.5,81.29,81.31,20100.0,72.544,72.6153,72.4282,72.446,20100.0
2018-03-26 11:00:00,81.31,81.47,81.24,81.28,53700.0,72.446,72.5886,72.3836,72.4193,53700.0
2018-03-26 11:10:00,81.28,81.35,81.01,81.01,30484.0,72.4193,72.4817,72.1787,72.1787,30484.0
2018-03-26 11:20:00,80.99,81.25,80.94,81.19,28472.0,72.1609,72.3926,72.1164,72.3391,28472.0
2018-03-26 11:30:00,81.17,81.3,81.11,81.18,21435.0,72.3213,72.4371,72.2678,72.3302,21435.0
2018-03-26 11:40:00,81.21,81.36,81.21,81.24,14269.0,72.3569,72.4906,72.3569,72.3836,14269.0
2018-03-26 11:50:00,81.24,81.4,81.16,81.21,18524.0,72.3836,72.5262,72.3124,72.3569,18524.0
2018-03-26 12:00:00,81.21,81.34,81.17,81.33,28584.0,72.3569,72.4727,72.3213,72.4638,28584.0
2018-03-26 12:10:00,81.34,81.49,81.33,81.42,19838.0,72.4727,72.6064,72.4638,72.544,19838.0
2018-03-26 12:20:00,81.42,81.6,81.42,81.53,23373.0,72.544,72.7044,72.544,72.642,23373.0
2018-03-26 12:30:00,81.52,81.65,81.52,81.54,40704.0,72.6331,72.7489,72.6331,72.6509,40704.0
2018-03-26 12:40:00,81.51,81.53,81.33,81.34,34481.0,72.6242,72.642,72.4638,72.4727,34481.0
2018-03-26 12:50:00,81.35,81.37,81.25,81.25,46392.0,72.4817,72.4995,72.3926,72.3926,46392.0
2018-03-26 13:00:00,81.26,81.51,81.26,81.42,28472.0,72.4015,72.6242,72.4015,72.544,28472.0
2018-03-26 13:10:00,81.42,81.64,81.41,81.61,26327.0,72.544,72.74,72.5351,72.7133,26327.0
2018-03-26 13:20:00,81.61,81.64,81.38,81.4,33901.0,72.7133,72.74,72.5084,72.5262,33901.0
2018-03-26 13:30:00,81.41,81.44,81.25,81.37,20790.0,72.5351,72.5618,72.3926,72.4995,20790.0
2018-03-26 13:40:00,81.41,81.47,81.32,81.34,21337.0,72.5351,72.5886,72.4549,72.4727,21337.0
2018-03-26 13:50:00,81.33,81.44,81.21,81.44,28458.0,72.4638,72.5618,72.3569,72.5618,28458.0
2018-03-26 14:00:00,81.44,81.63,81.44,81.57,27685.0,72.5618,72.7311,72.5618,72.6777,27685.0
2018-03-26 14:10:00,81.57,81.74,81.57,81.74,27933.0,72.6777,72.8291,72.6777,72.8291,27933.0
2018-03-26 14:20:00,81.76,81.83,81.66,81.73,28719.0,72.847,72.9093,72.7579,72.8202,28719.0
2018-03-26 14:30:00,81.77,81.84,81.76,81.8,55975.0,72.8559,72.9182,72.847,72.8826,55975.0
2018-03-26 14:40:00,81.8,81.85,81.65,81.67,25105.0,72.8826,72.9271,72.7489,72.7668,25105.0
2018-03-26 14:50:00,81.67,82.0,81.67,81.92,30578.0,72.7668,73.0608,72.7668,72.9895,30578.0
2018-03-26 15:00:00,81.91,82.09,81.89,82.09,32908.0,72.9806,73.141,72.9628,73.141,32908.0
2018-03-26 15:10:00,82.09,82.24,82.06,82.2,39530.0,73.141,73.2746,73.1143,73.239,39530.0
2018-03-26 15:20:00,82.22,82.24,82.05,82.1,35471.0,73.2568,73.2746,73.1053,73.1499,35471.0
2018-03-26 15:30:00,82.11,82.23,82.0,82.08,63645.0,73.1588,73.2657,73.0608,73.1321,63645.0
2018-03-26 15:40:00,82.08,82.24,82.03,82.24,93456.0,73.1321,73.2746,73.0875,73.2746,93456.0
2018-03-26 15:50:00,82.25,82.25,82.02,82.11,178239.0,73.2835,73.2835,73.0786,73.1588,178239.0
2018-03-27 09:30:00,82.11,82.32,81.84,81.96,46966.0,73.1588,73.3459,72.9182,73.0252,46966.0
2018-03-27 09:40:00,81.93,81.93,81.81,81.86,18205.0,72.9984,72.9984,72.8915,72.9361,18205.0
2018-03-27 09:50:00,81.88,82.01,81.81,82.01,11768.0,72.9539,73.0697,72.8915,73.0697,11768.0
2018-03-27 10:00:00,82.06,82.28,81.94,82.05,26377.0,73.1143,73.3103,73.0073,73.1053,26377.0
2018-03-27 10:10:00,82.05,82.05,81.65,81.7,25750.0,73.1053,73.1053,72.7489,72.7935,25750.0
2018-03-27 10:20:00,81.71,81.91,81.63,81.83,12550.0,72.8024,72.9806,72.7311,72.9093,12550.0
2018-03-27 10:30:00,81.8,81.88,81.63,81.88,11545.0,72.8826,72.9539,72.7311,72.9539,11545.0
2018-03-27 10:40:00,81.87,82.15,81.85,82.15,23613.0,72.945,73.1944,72.9271,73.1944,23613.0
2018-03-27 10:50:00,82.15,82.21,82.06,82.11,39042.0,73.1944,73.2479,73.1143,73.1588,39042.0
2018-03-27 11:00:00,82.11,82.13,81.91,82.08,26400.0,73.1588,73.1766,72.9806,73.1321,26400.0
2018-03-27 11:10:00,82.09,82.31,82.05,82.3,16810.0,73.141,73.337,73.1053,73.3281,16810.0
2018-03-27 11:20:00,82.29,82.38,82.26,82.31,14025.0,73.3192,73.3994,73.2925,73.337,14025.0
2018-03-27 11:30:00,82.36,82.45,82.3,82.41,6974.0,73.3815,73.4617,73.3281,73.4261,6974.0
2018-03-27 11:40:00,82.46,82.64,82.41,82.64,5944.0,73.4706,73.631,73.4261,73.631,5944.0
2018-03-27 11:50:00,82.63,82.63,82.49,82.49,4543.0,73.6221,73.6221,73.4974,73.4974,4543.0
2018-03-27 12:00:00,82.56,82.65,82.49,82.49,4521.0,73.5597,73.6399,73.4974,73.4974,4521.0
2018-03-27 12:10:00,82.54,82.66,82.52,82.63,10255.0,73.5419,73.6488,73.5241,73.6221,10255.0
2018-03-27 12:20:00,82.6,82.68,82.54,82.55,6622.0,73.5954,73.6667,73.5419,73.5508,6622.0
2018-03-27 12:30:00,82.54,82.54,82.45,82.49,9470.0,73.5419,73.5419,73.4617,73.4974,9470.0
2018-03-27 12:40:00,82.5,82.64,82.48,82.59,10319.0,73.5063,73.631,73.4885,73.5865,10319.0
2018-03-27 12:50:00,82.58,82.65,82.49,82.64,7008.0,73.5776,73.6399,73.4974,73.631,7008.0
2018-03-27 13:00:00,82.66,82.72,82.63,82.63,8142.0,73.6488,73.7023,73.6221,73.6221,8142.0
2018-03-27 13:10:00,82.66,82.73,82.62,82.62,5799.0,73.6488,73.7112,73.6132,73.6132,5799.0
2018-03-27 13:20:00,82.63,82.63,82.48,82.48,9561.0,73.6221,73.6221,73.4885,73.4885,9561.0
2018-03-27 13:30:00,82.51,82.59,82.41,82.43,6876.0,73.5152,73.5865,73.4261,73.4439,6876.0
2018-03-27 13:40:00,82.44,82.54,82.35,82.35,6139.0,73.4528,73.5419,73.3726,73.3726,6139.0
2018-03-27 13:50:00,82.29,82.45,82.19,82.44,9598.0,73.3192,73.4617,73.2301,73.4528,9598.0
2018-03-27 14:00:00,82.45,82.45,82.32,82.4,30596.0,73.4617,73.4617,73.3459,73.4172,30596.0
2018-03-27 14:10:00,82.4,82.66,82.38,82.62,14790.0,73.4172,73.6488,73.3994,73.6132,14790.0
2018-03-27 14:20:00,82.62,82.63,82.32,82.33,11859.0,73.6132,73.6221,73.3459,73.3548,11859.0
2018-03-27 14:30:00,82.3,82.49,82.3,82.48,17853.0,73.3281,73.4974,73.3281,73.4885,17853.0
2018-03-27 14:40:00,82.5,82.55,82.25,82.27,23870.0,73.5063,73.5508,73.2835,73.3014,23870.0
2018-03-27 14:50:00,82.31,82.31,82.11,82.11,12870.0,73.337,73.337,73.1588,73.1588,12870.0
2018-03-27 15:00:00,82.12,82.15,81.55,81.72,30872.0,73.1677,73.1944,72.6599,72.8113,30872.0
2018-03-27 15:10:00,81.75,82.01,81.68,81.92,45317.0,72.838,73.0697,72.7757,72.9895,45317.0
2018-03-27 15:20:00,81.87,81.91,81.56,81.56,24350.0,72.945,72.9806,72.6688,72.6688,24350.0
2018-03-27 15:30:00,81.53,81.55,81.1,81.44,38704.0,72.642,72.6599,72.2589,72.5618,38704.0
2018-03-27 15:40:00,81.44,81.47,80.98,81.11,85573.0,72.5618,72.5886,72.152,72.2678,85573.0
2018-03-27 15:50:00,81.09,81.43,81.06,81.37,200482.0,72.25,72.5529,72.2233,72.4995,200482.0
2018-03-28 09:30:00,81.6,82.03,81.58,81.79,42350.0,72.7044,73.0875,72.6866,72.8737,42350.0
2018-03-28 09:40:00,81.79,81.89,81.62,81.89,46746.0,72.8737,72.9628,72.7222,72.9628,46746.0
2018-03-28 09:50:00,81.89,82.01,81.74,82.01,28132.0,72.9628,73.0697,72.8291,73.0697,28132.0
2018-03-28 10:00:00,82.1,82.12,81.59,81.61,43153.0,73.1499,73.1677,72.6955,72.7133,43153.0
2018-03-28 10:10:00,81.6,81.62,81.33,81.42,37001.0,72.7044,72.7222,72.4638,72.544,37001.0
2018-03-28 10:20:00,81.41,81.43,81.23,81.26,45632.0,72.5351,72.5529,72.3747,72.4015,45632.0
2018-03-28 10:30:00,81.27,81.36,81.1,81.17,23656.0,72.4104,72.4906,72.2589,72.3213,23656.0
2018-03-28 10:40:00,81.16,81.16,80.8,80.88,25325.0,72.3124,72.3124,71.9916,72.0629,25325.0
2018-03-28 10:50:00,80.93,81.26,80.77,81.21,23957.0,72.1074,72.4015,71.9649,72.3569,23957.0
2018-03-28 11:00:00,81.24,81.54,81.24,81.52,29410.0,72.3836,72.6509,72.3836,72.6331,29410.0
2018-03-28 11:10:00,81.53,81.61,81.36,81.55,33104.0,72.642,72.7133,72.4906,72.6599,33104.0
2018-03-28 11:20:00,81.53,81.64,81.4,81.56,52039.0,72.642,72.74,72.5262,72.6688,52039.0
2018-03-28 11:30:00,81.58,81.85,81.44,81.73,32099.0,72.6866,72.9271,72.5618,72.8202,32099.0
2018-03-28 11:40:00,81.76,81.86,81.69,81.75,16428.0,72.847,72.9361,72.7846,72.838,16428.0
2018-03-28 11:50:00,81.78,81.93,81.69,81.74,13620.0,72.8648,72.9984,72.7846,72.8291,13620.0
2018-03-28 12:00:00,81.76,81.84,81.67,81.82,25796.0,72.847,72.9182,72.7668,72.9004,25796.0
2018-03-28 12:10:00,81.84,82.26,81.84,82.25,8916.0,72.9182,73.2925,72.9182,73.2835,8916.0
2018-03-28 12:20:00,82.28,82.3,81.96,81.99,49679.0,73.3103,73.3281,73.0252,73.0519,49679.0
2018-03-28 12:30:00,81.98,81.98,81.82,81.86,8700.0,73.043,73.043,72.9004,72.9361,8700.0
2018-03-28 12:40:00,81.91,82.1,81.91,81.96,7400.0,72.9806,73.1499,72.9806,73.0252,7400.0
2018-03-28 12:50:00,81.94,82.01,81.77,81.8,8906.0,73.0073,73.0697,72.8559,72.8826,8906.0
2018-03-28 13:00:00,81.74,81.84,81.6,81.84,11304.0,72.8291,72.9182,72.7044,72.9182,11304.0
2018-03-28 13:10:00,81.86,81.87,81.68,81.74,5027.0,72.9361,72.945,72.7757,72.8291,5027.0
2018-03-28 13:20:00,81.79,82.05,81.79,82.03,7408.0,72.8737,73.1053,72.8737,73.0875,7408.0
2018-03-28 13:30:00,82.05,82.06,81.83,81.99,11359.0,73.1053,73.1143,72.9093,73.0519,11359.0
2018-03-28 13:40:00,82.0,82.22,81.93,82.22,8524.0,73.0608,73.2568,72.9984,73.2568,8524.0
2018-03-28 13:50:00,82.22,82.22,82.02,82.11,7481.0,73.2568,73.2568,73.0786,73.1588,7481.0
2018-03-28 14:00:00,82.13,82.19,81.96,82.03,17625.0,73.1766,73.2301,73.0252,73.0875,17625.0
2018-03-28 14:10:00,82.03,82.18,81.91,82.16,12458.0,73.0875,73.2212,72.9806,73.2034,12458.0
2018-03-28 14:20:00,82.18,82.27,82.08,82.08,19751.0,73.2212,73.3014,73.1321,73.1321,19751.0
2018-03-28 14:30:00,82.05,82.31,82.04,82.31,22739.0,73.1053,73.337,73.0964,73.337,22739.0
2018-03-28 14:40:00,82.33,82.43,82.13,82.24,25251.0,73.3548,73.4439,73.1766,73.2746,25251.0
2018-03-28 14:50:00,82.22,82.29,82.09,82.14,14448.0,73.2568,73.3192,73.141,73.1855,14448.0
2018-03-28 15:00:00,82.12,82.16,81.75,81.79,23187.0,73.1677,73.2034,72.838,72.8737,23187.0
2018-03-28 15:10:00,81.8,82.11,81.8,82.0,24199.0,72.8826,73.1588,72.8826,73.0608,24199.0
2018-03-28 15:20:00,82.01,82.13,81.88,82.09,15320.0,73.0697,73.1766,72.9539,73.141,15320.0
2018-03-28 15:30:00,82.08,82.32,81.99,82.26,22159.0,73.1321,73.3459,73.0519,73.2925,22159.0
2018-03-28 15:40:00,82.27,82.27,81.97,82.04,44388.0,73.3014,73.3014,73.0341,73.0964,44388.0
2018-03-28 15:50:00,82.08,82.11,81.87,81.88,91201.0,73.1321,73.1588,72.945,72.9539,91201.0
2018-03-29 09:30:00,82.44,83.0,82.44,82.79,39649.0,73.4528,73.9518,73.4528,73.7647,39649.0
2018-03-29 09:40:00,82.76,82.77,82.46,82.47,22608.0,73.7379,73.7469,73.4706,73.4796,22608.0
2018-03-29 09:50:00,82.48,82.6,82.44,82.52,19813.0,73.4885,73.5954,73.4528,73.5241,19813.0
2018-03-29 10:00:00,82.52,82.55,82.26,82.26,25282.0,73.5241,73.5508,73.2925,73.2925,25282.0
2018-03-29 10:10:00,82.25,82.4,82.25,82.3,25919.0,73.2835,73.4172,73.2835,73.3281,25919.0
2018-03-29 10:20:00,82.31,82.46,82.3,82.36,16712.0,73.337,73.4706,73.3281,73.3815,16712.0
2018-03-29 10:30:00,82.37,82.37,82.19,82.21,14001.0,73.3905,73.3905,73.2301,73.2479,14001.0
2018-03-29 10:40:00,82.24,82.39,82.18,82.38,8871.0,73.2746,73.4083,73.2212,73.3994,8871.0
2018-03-29 10:50:00,82.38,82.48,82.36,82.45,9386.0,73.3994,73.4885,73.3815,73.4617,9386.0
2018-03-29 11:00:00,82.48,82.8,82.46,82.79,12732.0,73.4885,73.7736,73.4706,73.7647,12732.0
2018-03-29 11:10:00,82.76,82.83,82.71,82.71,13935.0,73.7379,73.8003,73.6934,73.6934,13935.0
2018-03-29 11:20:00,82.7,82.71,82.58,82.64,15899.0,73.6845,73.6934,73.5776,73.631,15899.0
2018-03-29 11:30:00,82.66,82.67,82.47,82.57,12880.0,73.6488,73.6578,73.4796,73.5687,12880.0
2018-03-29 11:40:00,82.56,82.72,82.56,82.72,6220.0,73.5597,73.7023,73.5597,73.7023,6220.0
2018-03-29 11:50:00,82.72,82.76,82.64,82.7,6785.0,73.7023,73.7379,73.631,73.6845,6785.0
2018-03-29 12:00:00,82.73,82.74,82.47,82.54,7898.0,73.7112,73.7201,73.4796,73.5419,7898.0
2018-03-29 12:10:00,82.53,82.56,82.42,82.56,8843.0,73.533,73.5597,73.435,73.5597,8843.0
2018-03-29 12:20:00,82.56,82.65,82.52,82.65,9201.0,73.5597,73.6399,73.5241,73.6399,9201.0
2018-03-29 12:30:00,82.65,82.65,82.6,82.61,5208.0,73.6399,73.6399,73.5954,73.6043,5208.0
2018-03-29 12:40:00,82.61,82.62,82.53,82.55,5928.0,73.6043,73.6132,73.533,73.5508,5928.0
2018-03-29 12:50:00,82.59,82.68,82.58,82.59,5303.0,73.5865,73.6667,73.5776,73.5865,5303.0
2018-03-29 13:00:00,82.6,82.67,82.51,82.56,9506.0,73.5954,73.6578,73.5152,73.5597,9506.0
2018-03-29 13:10:00,82.56,82.69,82.53,82.69,11616.0,73.5597,73.6756,73.533,73.6756,11616.0
2018-03-29 13:20:00,82.68,82.73,82.64,82.73,10049.0,73.6667,73.7112,73.631,73.7112,10049.0
2018-03-29 13:30:00,82.74,82.78,82.69,82.74,7178.0,73.7201,73.7558,73.6756,73.7201,7178.0
2018-03-29 13:40:00,82.74,82.91,82.74,82.91,13250.0,73.7201,73.8716,73.7201,73.8716,13250.0
2018-03-29 13:50:00,82.93,83.0,82.89,82.89,11659.0,73.8894,73.9518,73.8538,73.8538,11659.0
2018-03-29 14:00:00,82.91,82.91,82.75,82.88,9827.0,73.8716,73.8716,73.729,73.8449,9827.0
2018-03-29 14:10:00,82.88,83.09,82.88,83.04,14695.0,73.8449,74.032,73.8449,73.9874,14695.0
2018-03-29 14:20:00,83.03,83.09,82.82,82.95,14050.0,73.9785,74.032,73.7914,73.9072,14050.0
2018-03-29 14:30:00,82.99,83.06,82.9,82.92,19602.0,73.9429,74.0052,73.8627,73.8805,19602.0
2018-03-29 14:40:00,82.92,83.09,82.9,83.05,23095.0,73.8805,74.032,73.8627,73.9963,23095.0
2018-03-29 14:50:00,83.05,83.06,82.96,83.0,28293.0,73.9963,74.0052,73.9161,73.9518,28293.0
2018-03-29 15:00:00,82.99,83.21,82.92,83.21,15328.0,73.9429,74.1389,73.8805,74.1389,15328.0
2018-03-29 15:10:00,83.18,83.27,83.04,83.08,22059.0,74.1122,74.1923,73.9874,74.0231,22059.0
2018-03-29 15:20:00,83.06,83.08,82.88,82.92,18547.0,74.0052,74.0231,73.8449,73.8805,18547.0
2018-03-29 15:30:00,82.9,82.91,82.69,82.82,47054.0,73.8627,73.8716,73.6756,73.7914,47054.0
2018-03-29 15:40:00,82.83,83.08,82.79,83.06,52098.0,73.8003,74.0231,73.7647,74.0052,52098.0
2018-03-29 15:50:00,83.07,83.09,82.59,82.59,148628.0,74.0141,74.032,73.5865,73.5865,148628.0
2018-04-02 09:30:00,82.37,82.68,82.1,82.14,47481.0,73.3905,73.6667,73.1499,73.1855,47481.0
2018-04-02 09:40:00,82.16,82.27,82.03,82.11,33023.0,73.2034,73.3014,73.0875,73.1588,33023.0
2018-04-02 09:50:00,82.09,82.16,81.91,81.92,40049.0,73.141,73.2034,72.9806,72.9895,40049.0
2018-04-02 10:00:00,81.93,82.02,81.81,81.97,19319.0,72.9984,73.0786,72.8915,73.0341,19319.0
2018-04-02 10:10:00,81.99,82.0,81.82,81.91,31792.0,73.0519,73.0608,72.9004,72.9806,31792.0
2018-04-02 10:20:00,81.92,81.92,81.71,81.74,21495.0,72.9895,72.9895,72.8024,72.8291,21495.0
2018-04-02 10:30:00,81.74,81.74,81.51,81.61,11473.0,72.8291,72.8291,72.6242,72.7133,11473.0
2018-04-02 10:40:00,81.61,81.65,81.52,81.6,12598.0,72.7133,72.7489,72.6331,72.7044,12598.0
2018-04-02 10:50:00,81.61,81.66,81.47,81.49,44532.0,72.7133,72.7579,72.5886,72.6064,44532.0
2018-04-02 11:00:00,81.48,81.48,81.2,81.28,102610.0,72.5975,72.5975,72.348,72.4193,102610.0
2018-04-02 11:10:00,81.3,81.39,81.12,81.37,26640.0,72.4371,72.5173,72.2767,72.4995,26640.0
2018-04-02 11:20:00,81.37,81.51,81.34,81.48,51262.0,72.4995,72.6242,72.4727,72.5975,51262.0
2018-04-02 11:30:00,81.49,81.52,80.97,81.02,26518.0,72.6064,72.6331,72.1431,72.1876,26518.0
2018-04-02 11:40:00,81.06,81.27,80.86,81.26,17215.0,72.2233,72.4104,72.0451,72.4015,17215.0
2018-04-02 11:50:00,81.25,81.25,80.99,81.02,16834.0,72.3926,72.3926,72.1609,72.1876,16834.0
2018-04-02 12:00:00,81.03,81.06,80.71,80.82,35273.0,72.1965,72.2233,71.9114,72.0094,35273.0
2018-04-02 12:10:00,80.82,80.84,80.64,80.84,26346.0,72.0094,72.0273,71.8491,72.0273,26346.0
2018-04-02 12:20:00,80.85,80.91,80.77,80.88,17331.0,72.0362,72.0896,71.9649,72.0629,17331.0
2018-04-02 12:30:00,80.86,81.05,80.86,80.89,16345.0,72.0451,72.2144,72.0451,72.0718,16345.0
2018-04-02 12:40:00,80.89,81.03,80.82,80.94,17928.0,72.0718,72.1965,72.0094,72.1164,17928.0
2018-04-02 12:50:00,80.96,80.96,80.74,80.77,32266.0,72.1342,72.1342,71.9382,71.9649,32266.0
2018-04-02 13:00:00,80.79,80.84,80.61,80.68,14595.0,71.9827,72.0273,71.8223,71.8847,14595.0
2018-04-02 13:10:00,80.68,80.82,80.64,80.67,17479.0,71.8847,72.0094,71.8491,71.8758,17479.0
2018-04-02 13:20:00,80.67,80.67,80.35,80.36,34573.0,71.8758,71.8758,71.5907,71.5996,34573.0
2018-04-02 13:30:00,80.42,80.62,80.4,80.55,114998.0,71.653,71.8312,71.6352,71.7689,114998.0
2018-04-02 13:40:00,80.52,80.52,80.27,80.29,22056.0,71.7421,71.7421,71.5194,71.5372,22056.0
2018-04-02 13:50:00,80.31,80.38,80.21,80.23,15655.0,71.555,71.6174,71.4659,71.4838,15655.0
2018-04-02 14:00:00,80.2,80.26,80.02,80.25,25239.0,71.457,71.5105,71.2966,71.5016,25239.0
2018-04-02 14:10:00,80.24,80.42,80.19,80.35,24405.0,71.4927,71.653,71.4481,71.5907,24405.0
2018-04-02 14:20:00,80.39,80.51,80.27,80.3,28285.0,71.6263,71.7332,71.5194,71.5461,28285.0
2018-04-02 14:30:00,80.28,80.48,80.2,80.27,26065.0,71.5283,71.7065,71.457,71.5194,26065.0
2018-04-02 14:40:00,80.28,80.36,80.13,80.34,19082.0,71.5283,71.5996,71.3947,71.5818,19082.0
2018-04-02 14:50:00,80.35,80.55,80.34,80.47,26131.0,71.5907,71.7689,71.5818,71.6976,26131.0
2018-04-02 15:00:00,80.51,80.54,80.31,80.38,43747.0,71.7332,71.76,71.555,71.6174,43747.0
2018-04-02 15:10:00,80.38,80.62,80.34,80.59,30681.0,71.6174,71.8312,71.5818,71.8045,30681.0
2018-04-02 15:20:00,80.6,80.61,80.32,80.37,31924.0,71.8134,71.8223,71.5639,71.6085,31924.0
2018-04-02 15:30:00,80.4,80.58,80.33,80.53,61454.0,71.6352,71.7956,71.5728,71.751,61454.0
2018-04-02 15:40:00,80.51,80.92,80.46,80.77,72119.0,71.7332,72.0985,71.6887,71.9649,72119.0
2018-04-02 15:50:00,80.77,81.07,80.77,80.95,153479.0,71.9649,72.2322,71.9649,72.1253,153479.0
2018-04-03 09:30:00,81.0,81.18,80.73,81.16,56437.0,72.1698,72.3302,71.9292,72.3124,56437.0
2018-04-03 09:40:00,81.15,81.49,81.03,81.43,51660.0,72.3035,72.6064,72.1965,72.5529,51660.0
2018-04-03 09:50:00,81.45,81.53,81.28,81.52,41452.0,72.5708,72.642,72.4193,72.6331,41452.0
2018-04-03 10:00:00,81.53,81.53,81.08,81.19,71288.0,72.642,72.642,72.2411,72.3391,71288.0
2018-04-03 10:10:00,81.18,81.32,81.04,81.15,36132.0,72.3302,72.4549,72.2054,72.3035,36132.0
2018-04-03 10:20:00,81.15,81.21,81.01,81.21,71086.0,72.3035,72.3569,72.1787,72.3569,71086.0
2018-04-03 10:30:00,81.19,81.39,81.17,81.37,21709.0,72.3391,72.5173,72.3213,72.4995,21709.0
2018-04-03 10:40:00,81.37,81.56,81.37,81.5,38122.0,72.4995,72.6688,72.4995,72.6153,38122.0
2018-04-03 10:50:00,81.47,81.47,81.27,81.37,67659.0,72.5886,72.5886,72.4104,72.4995,67659.0
2018-04-03 11:00:00,81.36,81.4,81.16,81.19,54980.0,72.4906,72.5262,72.3124,72.3391,54980.0
2018-04-03 11:10:00,81.18,81.18,80.94,81.0,40346.0,72.3302,72.3302,72.1164,72.1698,40346.0
2018-04-03 11:20:00,80.99,81.04,80.9,80.9,32584.0,72.1609,72.2054,72.0807,72.0807,32584.0
2018-04-03 11:30:00,80.91,80.92,80.66,80.69,20502.0,72.0896,72.0985,71.8669,71.8936,20502.0
2018-04-03 11:40:00,80.71,80.98,80.69,80.86,16714.0,71.9114,72.152,71.8936,72.0451,16714.0
2018-04-03 11:50:00,80.85,80.94,80.77,80.9,16710.0,72.0362,72.1164,71.9649,72.0807,16710.0
2018-04-03 12:00:00,80.89,81.07,80.89,80.97,18406.0,72.0718,72.2322,72.0718,72.1431,18406.0
2018-04-03 12:10:00,80.96,81.0,80.85,80.88,18409.0,72.1342,72.1698,72.0362,72.0629,18409.0
2018-04-03 12:20:00,80.89,80.89,80.76,80.85,15074.0,72.0718,72.0718,71.956,72.0362,15074.0
2018-04-03 12:30:00,80.84,80.91,80.82,80.85,21466.0,72.0273,72.0896,72.0094,72.0362,21466.0
2018-04-03 12:40:00,80.86,80.97,80.81,80.84,15879.0,72.0451,72.1431,72.0005,72.0273,15879.0
2018-04-03 12:50:00,80.85,80.91,80.77,80.83,11267.0,72.0362,72.0896,71.9649,72.0183,11267.0
2018-04-03 13:00:00,80.83,80.83,80.7,80.77,15698.0,72.0183,72.0183,71.9025,71.9649,15698.0
2018-04-03 13:10:00,80.78,80.79,80.68,80.75,13696.0,71.9738,71.9827,71.8847,71.9471,13696.0
2018-04-03 13:20:00,80.77,80.97,80.73,80.89,15412.0,71.9649,72.1431,71.9292,72.0718,15412.0
2018-04-03 13:30:00,80.9,80.93,80.73,80.76,12758.0,72.0807,72.1074,71.9292,71.956,12758.0
2018-04-03 13:40:00,80.74,80.87,80.74,80.81,11082.0,71.9382,72.054,71.9382,72.0005,11082.0
2018-04-03 13:50:00,80.82,80.91,80.75,80.9,16871.0,72.0094,72.0896,71.9471,72.0807,16871.0
2018-04-03 14:00:00,80.91,80.91,80.64,80.7,24836.0,72.0896,72.0896,71.8491,71.9025,24836.0
2018-04-03 14:10:00,80.7,80.71,80.54,80.61,22091.0,71.9025,71.9114,71.76,71.8223,22091.0
2018-04-03 14:20:00,80.63,80.78,80.59,80.65,21525.0,71.8401,71.9738,71.8045,71.858,21525.0
2018-04-03 14:30:00,80.64,80.65,80.47,80.56,35991.0,71.8491,71.858,71.6976,71.7778,35991.0
2018-04-03 14:40:00,80.57,80.93,80.5,80.87,43358.0,71.7867,72.1074,71.7243,72.054,43358.0
2018-04-03 14:50:00,80.87,81.04,80.81,80.95,20942.0,72.054,72.2054,72.0005,72.1253,20942.0
2018-04-03 15:00:00,80.96,81.47,80.91,81.44,53302.0,72.1342,72.5886,72.0896,72.5618,53302.0
2018-04-03 15:10:00,81.4,81.46,81.14,81.27,56728.0,72.5262,72.5797,72.2945,72.4104,56728.0
2018-04-03 15:20:00,81.28,81.48,81.18,81.44,63781.0,72.4193,72.5975,72.3302,72.5618,63781.0
2018-04-03 15:30:00,81.45,81.46,80.98,81.06,82880.0,72.5708,72.5797,72.152,72.2233,82880.0
2018-04-03 15:40:00,81.07,81.21,80.96,80.99,119662.0,72.2322,72.3569,72.1342,72.1609,119662.0
2018-04-03 15:50:00,81.0,81.27,80.98,81.25,213993.0,72.1698,72.4104,72.152,72.3926,213993.0
2018-04-04 09:30:00,80.34,80.92,80.34,80.8,42070.0,71.5818,72.0985,71.5818,71.9916,42070.0
2018-04-04 09:40:00,80.79,80.96,80.48,80.51,23108.0,71.9827,72.1342,71.7065,71.7332,23108.0
2018-04-04 09:50:00,80.53,80.92,80.48,80.87,24467.0,71.751,72.0985,71.7065,72.054,24467.0
2018-04-04 10:00:00,80.89,81.08,80.69,81.05,20080.0,72.0718,72.2411,71.8936,72.2144,20080.0
2018-04-04 10:10:00,81.07,81.23,81.03,81.23,39984.0,72.2322,72.3747,72.1965,72.3747,39984.0
2018-04-04 10:20:00,81.21,81.23,81.08,81.09,28982.0,72.3569,72.3747,72.2411,72.25,28982.0
2018-04-04 10:30:00,81.16,81.16,80.94,81.04,34927.0,72.3124,72.3124,72.1164,72.2054,34927.0
2018-04-04 10:40:00,81.06,81.07,80.96,81.03,64583.0,72.2233,72.2322,72.1342,72.1965,64583.0
2018-04-04 10:50:00,81.02,81.18,80.91,81.0,46349.0,72.1876,72.3302,72.0896,72.1698,46349.0
2018-04-04 11:00:00,81.0,81.0,80.63,80.68,31381.0,72.1698,72.1698,71.8401,71.8847,31381.0
2018-04-04 11:10:00,80.7,80.99,80.69,80.97,39965.0,71.9025,72.1609,71.8936,72.1431,39965.0
2018-04-04 11:20:00,80.96,81.11,80.88,80.99,36568.0,72.1342,72.2678,72.0629,72.1609,36568.0
2018-04-04 11:30:00,80.98,81.14,80.86,80.92,26850.0,72.152,72.2945,72.0451,72.0985,26850.0
2018-04-04 11:40:00,80.91,80.93,80.71,80.84,26504.0,72.0896,72.1074,71.9114,72.0273,26504.0
2018-04-04 11:50:00,80.82,80.83,80.68,80.81,13081.0,72.0094,72.0183,71.8847,72.0005,13081.0
2018-04-04 12:00:00,80.82,80.94,80.71,80.91,14063.0,72.0094,72.1164,71.9114,72.0896,14063.0
2018-04-04 12:10:00,80.94,81.07,80.88,80.9,11140.0,72.1164,72.2322,72.0629,72.0807,11140.0
2018-04-04 12:20:00,80.89,81.01,80.89,80.94,8860.0,72.0718,72.1787,72.0718,72.1164,8860.0
2018-04-04 12:30:00,80.93,80.94,80.82,80.88,32996.0,72.1074,72.1164,72.0094,72.0629,32996.0
2018-04-04 12:40:00,80.91,81.0,80.84,80.96,13836.0,72.0896,72.1698,72.0273,72.1342,13836.0
2018-04-04 12:50:00,80.93,81.06,80.9,81.03,12332.0,72.1074,72.2233,72.0807,72.1965,12332.0
2018-04-04 13:00:00,81.03,81.09,80.98,80.98,17534.0,72.1965,72.25,72.152,72.152,17534.0
2018-04-04 13:10:00,80.97,81.0,80.91,80.93,9303.0,72.1431,72.1698,72.0896,72.1074,9303.0
2018-04-04 13:20:00,80.91,81.0,80.86,80.95,11133.0,72.0896,72.1698,72.0451,72.1253,11133.0
2018-04-04 13:30:00,80.93,81.06,80.92,81.04,9751.0,72.1074,72.2233,72.0985,72.2054,9751.0
2018-04-04 13:40:00,81.05,81.12,80.99,80.99,9889.0,72.2144,72.2767,72.1609,72.1609,9889.0
2018-04-04 13:50:00,80.99,81.1,80.95,81.09,15334.0,72.1609,72.2589,72.1253,72.25,15334.0
2018-04-04 14:00:00,81.1,81.3,81.1,81.28,21552.0,72.2589,72.4371,72.2589,72.4193,21552.0
2018-04-04 14:10:00,81.29,81.41,81.25,81.37,35708.0,72.4282,72.5351,72.3926,72.4995,35708.0
2018-04-04 14:20:00,81.34,81.65,81.33,81.65,36925.0,72.4727,72.7489,72.4638,72.7489,36925.0
2018-04-04 14:30:00,81.64,81.64,81.45,81.48,19983.0,72.74,72.74,72.5708,72.5975,19983.0
2018-04-04 14:40:00,81.48,81.82,81.48,81.78,18848.0,72.5975,72.9004,72.5975,72.8648,18848.0
2018-04-04 14:50:00,81.79,81.83,81.66,81.77,19280.0,72.8737,72.9093,72.7579,72.8559,19280.0
2018-04-04 15:00:00,81.78,81.95,81.76,81.89,20593.0,72.8648,73.0162,72.847,72.9628,20593.0
2018-04-04 15:10:00,81.9,81.9,81.64,81.64,19832.0,72.9717,72.9717,72.74,72.74,19832.0
2018-04-04 15:20:00,81.64,81.9,81.64,81.86,42432.0,72.74,72.9717,72.74,72.9361,42432.0
2018-04-04 15:30:00,81.87,81.96,81.85,81.96,43382.0,72.945,73.0252,72.9271,73.0252,43382.0
2018-04-04 15:40:00,81.95,82.05,81.87,82.01,76313.0,73.0162,73.1053,72.945,73.0697,76313.0
2018-04-04 15:50:00,82.03,82.14,81.95,81.97,125674.0,73.0875,73.1855,73.0162,73.0341,125674.0
2018-04-05 09:30:00,82.46,82.73,82.18,82.18,26027.0,73.4706,73.7112,73.2212,73.2212,26027.0
2018-04-05 09:40:00,82.21,82.37,82.11,82.15,36221.0,73.2479,73.3905,73.1588,73.1944,36221.0
2018-04-05 09:50:00,82.14,82.23,82.05,82.22,21334.0,73.1855,73.2657,73.1053,73.2568,21334.0
2018-04-05 10:00:00,82.22,82.3,82.14,82.19,14001.0,73.2568,73.3281,73.1855,73.2301,14001.0
2018-04-05 10:10:00,82.2,82.34,82.17,82.17,9398.0,73.239,73.3637,73.2123,73.2123,9398.0
2018-04-05 10:20:00,82.2,82.22,82.0,82.11,10021.0,73.239,73.2568,73.0608,73.1588,10021.0
2018-04-05 10:30:00,82.1,82.23,82.02,82.02,13000.0,73.1499,73.2657,73.0786,73.0786,13000.0
2018-04-05 10:40:00,82.02,82.1,81.98,82.04,12922.0,73.0786,73.1499,73.043,73.0964,12922.0
2018-04-05 10:50:00,82.04,82.07,81.87,81.87,17465.0,73.0964,73.1232,72.945,72.945,17465.0
2018-04-05 11:00:00,81.89,82.28,81.88,82.26,12029.0,72.9628,73.3103,72.9539,73.2925,12029.0
2018-04-05 11:10:00,82.29,82.32,82.24,82.25,9197.0,73.3192,73.3459,73.2746,73.2835,9197.0
2018-04-05 11:20:00,82.23,82.46,82.21,82.42,12697.0,73.2657,73.4706,73.2479,73.435,12697.0
2018-04-05 11:30:00,82.39,82.57,82.38,82.47,9805.0,73.4083,73.5687,73.3994,73.4796,9805.0
2018-04-05 11:40:00,82.47,82.5,82.38,82.43,6681.0,73.4796,73.5063,73.3994,73.4439,6681.0
2018-04-05 11:50:00,82.43,82.61,82.42,82.59,9981.0,73.4439,73.6043,73.435,73.5865,9981.0
2018-04-05 12:00:00,82.59,82.64,82.51,82.53,10750.0,73.5865,73.631,73.5152,73.533,10750.0
2018-04-05 12:10:00,82.55,82.56,82.3,82.32,21987.0,73.5508,73.5597,73.3281,73.3459,21987.0
2018-04-05 12:20:00,82.31,82.36,82.26,82.35,13043.0,73.337,73.3815,73.2925,73.3726,13043.0
2018-04-05 12:30:00,82.36,82.38,82.24,82.34,7222.0,73.3815,73.3994,73.2746,73.3637,7222.0
2018-04-05 12:40:00,82.35,82.36,82.2,82.25,17542.0,73.3726,73.3815,73.239,73.2835,17542.0
2018-04-05 12:50:00,82.24,82.33,82.18,82.31,10159.0,73.2746,73.3548,73.2212,73.337,10159.0
2018-04-05 13:00:00,82.33,82.43,82.33,82.43,11342.0,73.3548,73.4439,73.3548,73.4439,11342.0
2018-04-05 13:10:00,82.42,82.42,82.29,82.32,10355.0,73.435,73.435,73.3192,73.3459,10355.0
2018-04-05 13:20:00,82.33,82.35,82.15,82.24,11827.0,73.3548,73.3726,73.1944,73.2746,11827.0
2018-04-05 13:30:00,82.24,82.35,82.23,82.26,15426.0,73.2746,73.3726,73.2657,73.2925,15426.0
2018-04-05 13:40:00,82.2,82.2,82.0,82.19,17248.0,73.239,73.239,73.0608,73.2301,17248.0
2018-04-05 13:50:00,82.16,82.3,82.16,82.18,12469.0,73.2034,73.3281,73.2034,73.2212,12469.0
2018-04-05 14:00:00,82.21,82.31,82.1,82.13,12712.0,73.2479,73.337,73.1499,73.1766,12712.0
2018-04-05 14:10:00,82.14,82.35,82.14,82.35,16925.0,73.1855,73.3726,73.1855,73.3726,16925.0
2018-04-05 14:20:00,82.33,82.33,82.14,82.14,12881.0,73.3548,73.3548,73.1855,73.1855,12881.0
2018-04-05 14:30:00,82.15,82.3,82.13,82.26,16976.0,73.1944,73.3281,73.1766,73.2925,16976.0
2018-04-05 14:40:00,82.27,82.39,82.22,82.35,16432.0,73.3014,73.4083,73.2568,73.3726,16432.0
2018-04-05 14:50:00,82.33,82.45,82.32,82.44,12589.0,73.3548,73.4617,73.3459,73.4528,12589.0
2018-04-05 15:00:00,82.45,82.47,82.29,82.47,16345.0,73.4617,73.4796,73.3192,73.4796,16345.0
2018-04-05 15:10:00,82.46,82.49,82.4,82.43,12744.0,73.4706,73.4974,73.4172,73.4439,12744.0
2018-04-05 15:20:00,82.43,82.46,82.26,82.29,25885.0,73.4439,73.4706,73.2925,73.3192,25885.0
2018-04-05 15:30:00,82.26,82.26,82.03,82.06,22889.0,73.2925,73.2925,73.0875,73.1143,22889.0
2018-04-05 15:40:00,82.08,82.26,82.07,82.26,30546.0,73.1321,73.2925,73.1232,73.2925,30546.0
2018-04-05 15:50:00,82.27,82.33,82.12,82.12,75788.0,73.3014,73.3548,73.1677,73.1677,75788.0
2018-04-06 09:30:00,81.47,81.6,81.32,81.6,29746.0,72.5886,72.7044,72.4549,72.7044,29746.0
2018-04-06 09:40:00,81.58,81.72,81.46,81.66,20928.0,72.6866,72.8113,72.5797,72.7579,20928.0
2018-04-06 09:50:00,81.69,81.78,81.51,81.53,54952.0,72.7846,72.8648,72.6242,72.642,54952.0
2018-04-06 10:00:00,81.54,81.61,81.4,81.49,23882.0,72.6509,72.7133,72.5262,72.6064,23882.0
2018-04-06 10:10:00,81.51,81.8,81.51,81.8,16024.0,72.6242,72.8826,72.6242,72.8826,16024.0
2018-04-06 10:20:00,81.8,81.92,81.69,81.72,14330.0,72.8826,72.9895,72.7846,72.8113,14330.0
2018-04-06 10:30:00,81.74,81.77,81.53,81.53,58233.0,72.8291,72.8559,72.642,72.642,58233.0
2018-04-06 10:40:00,81.53,81.53,81.22,81.36,19655.0,72.642,72.642,72.3658,72.4906,19655.0
2018-04-06 10:50:00,81.35,81.43,81.25,81.25,15882.0,72.4817,72.5529,72.3926,72.3926,15882.0
2018-04-06 11:00:00,81.25,81.25,81.02,81.19,26101.0,72.3926,72.3926,72.1876,72.3391,26101.0
2018-04-06 11:10:00,81.19,81.32,81.11,81.28,16852.0,72.3391,72.4549,72.2678,72.4193,16852.0
2018-04-06 11:20:00,81.31,81.37,81.16,81.34,23960.0,72.446,72.4995,72.3124,72.4727,23960.0
2018-04-06 11:30:00,81.36,81.59,81.34,81.58,71003.0,72.4906,72.6955,72.4727,72.6866,71003.0
2018-04-06 11:40:00,81.6,81.66,81.44,81.45,9263.0,72.7044,72.7579,72.5618,72.5708,9263.0
2018-04-06 11:50:00,81.41,81.61,81.39,81.56,35133.0,72.5351,72.7133,72.5173,72.6688,35133.0
2018-04-06 12:00:00,81.54,81.6,81.4,81.58,11026.0,72.6509,72.7044,72.5262,72.6866,11026.0
2018-04-06 12:10:00,81.54,81.57,81.45,81.45,12069.0,72.6509,72.6777,72.5708,72.5708,12069.0
2018-04-06 12:20:00,81.42,81.49,81.37,81.43,12846.0,72.544,72.6064,72.4995,72.5529,12846.0
2018-04-06 12:30:00,81.38,81.67,81.38,81.62,12319.0,72.5084,72.7668,72.5084,72.7222,12319.0
2018-04-06 12:40:00,81.65,81.7,81.5,81.57,27355.0,72.7489,72.7935,72.6153,72.6777,27355.0
2018-04-06 12:50:00,81.54,81.74,81.52,81.71,12996.0,72.6509,72.8291,72.6331,72.8024,12996.0
2018-04-06 13:00:00,81.68,81.71,81.46,81.5,15646.0,72.7757,72.8024,72.5797,72.6153,15646.0
2018-04-06 13:10:00,81.48,81.52,81.4,81.46,9136.0,72.5975,72.6331,72.5262,72.5797,9136.0
2018-04-06 13:20:00,81.53,81.65,81.49,81.59,18217.0,72.642,72.7489,72.6064,72.6955,18217.0
2018-04-06 13:30:00,81.6,81.67,81.48,81.48,29476.0,72.7044,72.7668,72.5975,72.5975,29476.0
2018-04-06 13:40:00,81.48,81.53,81.32,81.34,10785.0,72.5975,72.642,72.4549,72.4727,10785.0
2018-04-06 13:50:00,81.33,81.35,81.11,81.13,19919.0,72.4638,72.4817,72.2678,72.2856,19919.0
2018-04-06 14:00:00,81.12,81.15,80.76,80.86,32224.0,72.2767,72.3035,71.956,72.0451,32224.0
2018-04-06 14:10:00,80.86,80.95,80.77,80.78,22119.0,72.0451,72.1253,71.9649,71.9738,22119.0
2018-04-06 14:20:00,80.78,80.91,80.62,80.64,22543.0,71.9738,72.0896,71.8312,71.8491,22543.0
2018-04-06 14:30:00,80.64,80.76,80.42,80.45,32780.0,71.8491,71.956,71.653,71.6798,32780.0
2018-04-06 14:40:00,80.45,80.58,80.35,80.49,60855.0,71.6798,71.7956,71.5907,71.7154,60855.0
2018-04-06 14:50:00,80.51,80.51,80.22,80.29,92734.0,71.7332,71.7332,71.4748,71.5372,92734.0
2018-04-06 15:00:00,80.32,80.44,80.16,80.3,33049.0,71.5639,71.6709,71.4214,71.5461,33049.0
2018-04-06 15:10:00,80.31,80.54,80.29,80.39,23306.0,71.555,71.76,71.5372,71.6263,23306.0
2018-04-06 15:20:00,80.42,80.53,80.38,80.41,61320.0,71.653,71.751,71.6174,71.6441,61320.0
2018-04-06 15:30:00,80.41,80.73,80.32,80.71,80101.0,71.6441,71.9292,71.5639,71.9114,80101.0
2018-04-06 15:40:00,80.71,80.8,80.54,80.55,80679.0,71.9114,71.9916,71.76,71.7689,80679.0
2018-04-06 15:50:00,80.57,80.94,80.57,80.72,98638.0,71.7867,72.1164,71.7867,71.9203,98638.0
2018-04-09 09:30:00,80.59,80.72,80.34,80.42,38725.0,72.1385,72.2549,71.9147,71.9863,38725.0
2018-04-09 09:40:00,80.48,80.48,80.18,80.38,98571.0,72.04,72.04,71.7715,71.9505,98571.0
2018-04-09 09:50:00,80.4,80.63,80.34,80.52,32127.0,71.9684,72.1743,71.9147,72.0758,32127.0
2018-04-09 10:00:00,80.52,80.52,80.34,80.36,21272.0,72.0758,72.0758,71.9147,71.9326,21272.0
2018-04-09 10:10:00,80.37,80.51,80.34,80.47,21565.0,71.9416,72.0669,71.9147,72.0311,21565.0
2018-04-09 10:20:00,80.46,80.76,80.45,80.73,18988.0,72.0221,72.2907,72.0132,72.2638,18988.0
2018-04-09 10:30:00,80.73,80.95,80.73,80.85,25868.0,72.2638,72.4607,72.2638,72.3712,25868.0
2018-04-09 10:40:00,80.85,80.86,80.65,80.78,29265.0,72.3712,72.3802,72.1922,72.3086,29265.0
2018-04-09 10:50:00,80.83,81.02,80.83,80.94,13741.0,72.3533,72.5234,72.3533,72.4518,13741.0
2018-04-09 11:00:00,80.94,80.94,80.83,80.86,15085.0,72.4518,72.4518,72.3533,72.3802,15085.0
2018-04-09 11:10:00,80.87,81.0,80.87,80.97,15601.0,72.3891,72.5055,72.3891,72.4786,15601.0
2018-04-09 11:20:00,80.96,81.0,80.9,80.92,17048.0,72.4697,72.5055,72.416,72.4339,17048.0
2018-04-09 11:30:00,80.91,81.13,80.91,81.02,33044.0,72.4249,72.6219,72.4249,72.5234,33044.0
2018-04-09 11:40:00,81.01,81.21,81.01,81.21,24248.0,72.5145,72.6935,72.5145,72.6935,24248.0
2018-04-09 11:50:00,81.2,81.24,81.09,81.17,14170.0,72.6845,72.7203,72.5861,72.6577,14170.0
2018-04-09 12:00:00,81.18,81.26,81.17,81.23,30490.0,72.6666,72.7382,72.6577,72.7114,30490.0
2018-04-09 12:10:00,81.21,81.26,81.19,81.22,9459.0,72.6935,72.7382,72.6756,72.7024,9459.0
2018-04-09 12:20:00,81.23,81.31,81.18,81.31,11428.0,72.7114,72.783,72.6666,72.783,11428.0
2018-04-09 12:30:00,81.3,81.33,81.2,81.2,18994.0,72.774,72.8009,72.6845,72.6845,18994.0
2018-04-09 12:40:00,81.2,81.33,81.2,81.33,7677.0,72.6845,72.8009,72.6845,72.8009,7677.0
2018-04-09 12:50:00,81.34,81.42,81.33,81.41,12018.0,72.8098,72.8815,72.8009,72.8725,12018.0
2018-04-09 13:00:00,81.41,81.52,81.41,81.47,33604.0,72.8725,72.971,72.8725,72.9262,33604.0
2018-04-09 13:10:00,81.48,81.52,81.44,81.5,26123.0,72.9352,72.971,72.8994,72.9531,26123.0
2018-04-09 13:20:00,81.49,81.52,81.45,81.5,14341.0,72.9441,72.971,72.9083,72.9531,14341.0
2018-04-09 13:30:00,81.5,81.55,81.47,81.55,10991.0,72.9531,72.9978,72.9262,72.9978,10991.0
2018-04-09 13:40:00,81.55,81.65,81.51,81.65,17835.0,72.9978,73.0873,72.962,73.0873,17835.0
2018-04-09 13:50:00,81.65,81.79,81.65,81.75,14255.0,73.0873,73.2127,73.0873,73.1769,14255.0
2018-04-09 14:00:00,81.75,81.75,81.51,81.54,16597.0,73.1769,73.1769,72.962,72.9889,16597.0
2018-04-09 14:10:00,81.53,81.58,81.43,81.58,23521.0,72.9799,73.0247,72.8904,73.0247,23521.0
2018-04-09 14:20:00,81.56,81.57,81.35,81.38,17792.0,73.0068,73.0157,72.8188,72.8457,17792.0
2018-04-09 14:30:00,81.38,81.43,81.27,81.42,39056.0,72.8457,72.8904,72.7472,72.8815,39056.0
2018-04-09 14:40:00,81.45,81.52,81.36,81.47,16544.0,72.9083,72.971,72.8278,72.9262,16544.0
2018-04-09 14:50:00,81.48,81.63,81.48,81.62,14763.0,72.9352,73.0694,72.9352,73.0605,14763.0
2018-04-09 15:00:00,81.61,81.65,81.54,81.64,10672.0,73.0515,73.0873,72.9889,73.0784,10672.0
2018-04-09 15:10:00,81.64,81.68,81.29,81.3,27154.0,73.0784,73.1142,72.7651,72.774,27154.0
2018-04-09 15:20:00,81.28,81.3,81.2,81.25,27572.0,72.7561,72.774,72.6845,72.7293,27572.0
2018-04-09 15:30:00,81.23,81.25,81.11,81.13,27861.0,72.7114,72.7293,72.604,72.6219,27861.0
2018-04-09 15:40:00,81.12,81.12,80.88,80.88,78532.0,72.6129,72.6129,72.3981,72.3981,78532.0
2018-04-09 15:50:00,80.87,80.91,80.58,80.62,201323.0,72.3891,72.4249,72.1295,72.1654,201323.0
2018-04-10 09:30:00,81.52,81.84,81.43,81.62,43004.0,72.971,73.2574,72.8904,73.0605,43004.0
2018-04-10 09:40:00,81.73,81.77,81.46,81.57,17970.0,73.1589,73.1948,72.9173,73.0157,17970.0
2018-04-10 09:50:00,81.59,81.6,81.23,81.38,22438.0,73.0336,73.0426,72.7114,72.8457,22438.0
2018-04-10 10:00:00,81.36,81.46,81.21,81.46,14383.0,72.8278,72.9173,72.6935,72.9173,14383.0
2018-04-10 10:10:00,81.46,81.64,81.41,81.63,15814.0,72.9173,73.0784,72.8725,73.0694,15814.0
2018-04-10 10:20:00,81.63,81.82,81.58,81.72,12807.0,73.0694,73.2395,73.0247,73.15,12807.0
2018-04-10 10:30:00,81.77,81.87,81.71,81.76,20091.0,73.1948,73.2843,73.141,73.1858,20091.0
2018-04-10 10:40:00,81.76,81.85,81.75,81.84,15767.0,73.1858,73.2664,73.1769,73.2574,15767.0
2018-04-10 10:50:00,81.84,81.9,81.75,81.78,15593.0,73.2574,73.3111,73.1769,73.2037,15593.0
2018-04-10 11:00:00,81.78,81.98,81.78,81.87,22983.0,73.2037,73.3827,73.2037,73.2843,22983.0
2018-04-10 11:10:00,81.85,81.89,81.71,81.88,13852.0,73.2664,73.3022,73.141,73.2932,13852.0
2018-04-10 11:20:00,81.87,81.98,81.74,81.81,16530.0,73.2843,73.3827,73.1679,73.2306,16530.0
2018-04-10 11:30:00,81.8,81.97,81.8,81.97,16833.0,73.2216,73.3738,73.2216,73.3738,16833.0
2018-04-10 11:40:00,81.97,82.03,81.53,81.7,22367.0,73.3738,73.4275,72.9799,73.1321,22367.0
2018-04-10 11:50:00,81.71,81.95,81.62,81.92,11832.0,73.141,73.3559,73.0605,73.329,11832.0
2018-04-10 12:00:00,81.92,81.95,81.75,81.83,8390.0,73.329,73.3559,73.1769,73.2485,8390.0
2018-04-10 12:10:00,81.84,81.88,81.75,81.8,10320.0,73.2574,73.2932,73.1769,73.2216,10320.0
2018-04-10 12:20:00,81.79,81.81,81.33,81.53,25426.0,73.2127,73.2306,72.8009,72.9799,25426.0
2018-04-10 12:30:00,81.52,81.79,81.52,81.72,15391.0,72.971,73.2127,72.971,73.15,15391.0
2018-04-10 12:40:00,81.69,81.78,81.55,81.78,10885.0,73.1231,73.2037,72.9978,73.2037,10885.0
2018-04-10 12:50:00,81.78,81.78,81.58,81.61,15748.0,73.2037,73.2037,73.0247,73.0515,15748.0
2018-04-10 13:00:00,81.58,81.7,81.54,81.61,14326.0,73.0247,73.1321,72.9889,73.0515,14326.0
2018-04-10 13:10:00,81.64,81.8,81.64,81.67,12087.0,73.0784,73.2216,73.0784,73.1052,12087.0
2018-04-10 13:20:00,81.67,81.78,81.67,81.77,10975.0,73.1052,73.2037,73.1052,73.1948,10975.0
2018-04-10 13:30:00,81.76,81.88,81.68,81.85,19592.0,73.1858,73.2932,73.1142,73.2664,19592.0
2018-04-10 13:40:00,81.85,81.85,81.49,81.56,13284.0,73.2664,73.2664,72.9441,73.0068,13284.0
2018-04-10 13:50:00,81.55,81.83,81.55,81.83,14593.0,72.9978,73.2485,72.9978,73.2485,14593.0
2018-04-10 14:00:00,81.86,81.92,81.76,81.86,18810.0,73.2753,73.329,73.1858,73.2753,18810.0
2018-04-10 14:10:00,81.87,81.99,81.79,81.79,26816.0,73.2843,73.3917,73.2127,73.2127,26816.0
2018-04-10 14:20:00,81.79,81.86,81.72,81.72,15963.0,73.2127,73.2753,73.15,73.15,15963.0
2018-04-10 14:30:00,81.75,81.84,81.58,81.63,23741.0,73.1769,73.2574,73.0247,73.0694,23741.0
2018-04-10 14:40:00,81.63,81.74,81.49,81.64,21189.0,73.0694,73.1679,72.9441,73.0784,21189.0
2018-04-10 14:50:00,81.58,81.77,81.58,81.76,14507.0,73.0247,73.1948,73.0247,73.1858,14507.0
2018-04-10 15:00:00,81.76,81.86,81.62,81.83,17584.0,73.1858,73.2753,73.0605,73.2485,17584.0
2018-04-10 15:10:00,81.83,81.87,81.69,81.77,20636.0,73.2485,73.2843,73.1231,73.1948,20636.0
2018-04-10 15:20:00,81.79,81.81,81.57,81.72,26640.0,73.2127,73.2306,73.0157,73.15,26640.0
2018-04-10 15:30:00,81.74,81.74,81.52,81.66,38337.0,73.1679,73.1679,72.971,73.0963,38337.0
2018-04-10 15:40:00,81.66,81.8,81.59,81.77,77583.0,73.0963,73.2216,73.0336,73.1948,77583.0
2018-04-10 15:50:00,81.78,81.83,81.64,81.69,192079.0,73.2037,73.2485,73.0784,73.1231,192079.0
2018-04-11 09:30:00,80.89,81.18,80.76,80.94,39119.0,72.407,72.6666,72.2907,72.4518,39119.0
2018-04-11 09:40:00,80.94,81.15,80.93,80.95,47750.0,72.4518,72.6398,72.4428,72.4607,47750.0
2018-04-11 09:50:00,80.96,81.23,80.96,81.14,31661.0,72.4697,72.7114,72.4697,72.6308,31661.0
2018-04-11 10:00:00,81.15,81.19,81.04,81.05,21827.0,72.6398,72.6756,72.5413,72.5503,21827.0
2018-04-11 10:10:00,81.05,81.19,80.99,81.18,16089.0,72.5503,72.6756,72.4966,72.6666,16089.0
2018-04-11 10:20:00,81.2,81.22,81.07,81.19,13368.0,72.6845,72.7024,72.5682,72.6756,13368.0
2018-04-11 10:30:00,81.19,81.29,81.19,81.28,16843.0,72.6756,72.7651,72.6756,72.7561,16843.0
2018-04-11 10:40:00,81.29,81.29,81.14,81.15,31233.0,72.7651,72.7651,72.6308,72.6398,31233.0
2018-04-11 10:50:00,81.14,81.21,80.96,81.04,65643.0,72.6308,72.6935,72.4697,72.5413,65643.0
2018-04-11 11:00:00,81.04,81.06,80.87,81.01,22078.0,72.5413,72.5592,72.3891,72.5145,22078.0
2018-04-11 11:10:00,81.04,81.11,80.99,80.99,10094.0,72.5413,72.604,72.4966,72.4966,10094.0
2018-04-11 11:20:00,81.02,81.14,80.93,81.1,13905.0,72.5234,72.6308,72.4428,72.595,13905.0
2018-04-11 11:30:00,81.09,81.25,81.09,81.25,12347.0,72.5861,72.7293,72.5861,72.7293,12347.0
2018-04-11 11:40:00,81.26,81.29,81.25,81.25,8321.0,72.7382,72.7651,72.7293,72.7293,8321.0
2018-04-11 11:50:00,81.25,81.35,81.24,81.3,9489.0,72.7293,72.8188,72.7203,72.774,9489.0
2018-04-11 12:00:00,81.31,81.42,81.3,81.36,12003.0,72.783,72.8815,72.774,72.8278,12003.0
2018-04-11 12:10:00,81.39,81.47,81.35,81.4,9276.0,72.8546,72.9262,72.8188,72.8636,9276.0
2018-04-11 12:20:00,81.39,81.49,81.39,81.44,9492.0,72.8546,72.9441,72.8546,72.8994,9492.0
2018-04-11 12:30:00,81.45,81.47,81.37,81.38,8904.0,72.9083,72.9262,72.8367,72.8457,8904.0
2018-04-11 12:40:00,81.36,81.45,81.32,81.35,11301.0,72.8278,72.9083,72.7919,72.8188,11301.0
2018-04-11 12:50:00,81.34,81.36,81.23,81.32,6429.0,72.8098,72.8278,72.7114,72.7919,6429.0
2018-04-11 13:00:00,81.35,81.41,81.26,81.32,24843.0,72.8188,72.8725,72.7382,72.7919,24843.0
2018-04-11 13:10:00,81.29,81.34,81.19,81.34,6198.0,72.7651,72.8098,72.6756,72.8098,6198.0
2018-04-11 13:20:00,81.36,81.37,81.27,81.3,12638.0,72.8278,72.8367,72.7472,72.774,12638.0
2018-04-11 13:30:00,81.27,81.31,81.16,81.31,15083.0,72.7472,72.783,72.6487,72.783,15083.0
2018-04-11 13:40:00,81.33,81.34,81.18,81.3,5966.0,72.8009,72.8098,72.6666,72.774,5966.0
2018-04-11 13:50:00,81.3,81.36,81.29,81.31,5419.0,72.774,72.8278,72.7651,72.783,5419.0
2018-04-11 14:00:00,81.33,81.36,81.13,81.13,10058.0,72.8009,72.8278,72.6219,72.6219,10058.0
2018-04-11 14:10:00,81.13,81.36,81.12,81.35,9824.0,72.6219,72.8278,72.6129,72.8188,9824.0
2018-04-11 14:20:00,81.34,81.37,81.27,81.27,14622.0,72.8098,72.8367,72.7472,72.7472,14622.0
2018-04-11 14:30:00,81.27,81.41,81.26,81.34,12651.0,72.7472,72.8725,72.7382,72.8098,12651.0
2018-04-11 14:40:00,81.34,81.4,81.21,81.24,11232.0,72.8098,72.8636,72.6935,72.7203,11232.0
2018-04-11 14:50:00,81.24,81.3,81.16,81.29,12539.0,72.7203,72.774,72.6487,72.7651,12539.0
2018-04-11 15:00:00,81.31,81.35,81.06,81.07,16578.0,72.783,72.8188,72.5592,72.5682,16578.0
2018-04-11 15:10:00,81.08,81.11,80.98,81.08,27274.0,72.5771,72.604,72.4876,72.5771,27274.0
2018-04-11 15:20:00,81.09,81.21,81.06,81.19,16798.0,72.5861,72.6935,72.5592,72.6756,16798.0
2018-04-11 15:30:00,81.2,81.33,81.2,81.27,19315.0,72.6845,72.8009,72.6845,72.7472,19315.0
2018-04-11 15:40:00,81.26,81.31,81.17,81.17,42874.0,72.7382,72.783,72.6577,72.6577,42874.0
2018-04-11 15:50:00,81.16,81.27,81.13,81.2,82501.0,72.6487,72.7472,72.6219,72.6845,82501.0
2018-04-12 09:30:00,81.62,82.13,81.43,82.1,41894.0,73.0605,73.517,72.8904,73.4901,41894.0
2018-04-12 09:40:00,82.1,82.52,82.05,82.32,14190.0,73.4901,73.8661,73.4454,73.6871,14190.0
2018-04-12 09:50:00,82.35,82.44,82.18,82.39,22682.0,73.7139,73.7945,73.5618,73.7497,22682.0
2018-04-12 10:00:00,82.4,82.4,82.16,82.19,17883.0,73.7587,73.7587,73.5439,73.5707,17883.0
2018-04-12 10:10:00,82.2,82.25,81.96,81.97,13150.0,73.5797,73.6244,73.3648,73.3738,13150.0
2018-04-12 10:20:00,81.98,82.13,81.98,82.11,14365.0,73.3827,73.517,73.3827,73.4991,14365.0
2018-04-12 10:30:00,82.09,82.11,81.99,82.11,21801.0,73.4812,73.4991,73.3917,73.4991,21801.0
2018-04-12 10:40:00,82.11,82.13,81.88,82.04,13098.0,73.4991,73.517,73.2932,73.4364,13098.0
2018-04-12 10:50:00,82.04,82.06,81.87,81.94,9537.0,73.4364,73.4543,73.2843,73.3469,9537.0
2018-04-12 11:00:00,81.92,82.14,81.91,82.1,11786.0,73.329,73.526,73.3201,73.4901,11786.0
2018-04-12 11:10:00,82.15,82.18,82.12,82.18,8639.0,73.5349,73.5618,73.508,73.5618,8639.0
2018-04-12 11:20:00,82.18,82.24,82.16,82.17,11192.0,73.5618,73.6155,73.5439,73.5528,11192.0
2018-04-12 11:30:00,82.16,82.22,82.03,82.09,15537.0,73.5439,73.5976,73.4275,73.4812,15537.0
2018-04-12 11:40:00,82.07,82.21,82.03,82.11,12906.0,73.4633,73.5886,73.4275,73.4991,12906.0
2018-04-12 11:50:00,82.09,82.13,81.97,82.13,16030.0,73.4812,73.517,73.3738,73.517,16030.0
2018-04-12 12:00:00,82.15,82.23,82.07,82.13,12252.0,73.5349,73.6065,73.4633,73.517,12252.0
2018-04-12 12:10:00,82.15,82.32,82.14,82.31,14141.0,73.5349,73.6871,73.526,73.6781,14141.0
2018-04-12 12:20:00,82.32,82.33,82.22,82.32,14368.0,73.6871,73.696,73.5976,73.6871,14368.0
2018-04-12 12:30:00,82.32,82.33,82.25,82.25,7389.0,73.6871,73.696,73.6244,73.6244,7389.0
2018-04-12 12:40:00,82.25,82.33,82.23,82.33,10291.0,73.6244,73.696,73.6065,73.696,10291.0
2018-04-12 12:50:00,82.33,82.39,82.29,82.34,9406.0,73.696,73.7497,73.6602,73.705,9406.0
2018-04-12 13:00:00,82.32,82.37,82.21,82.22,12779.0,73.6871,73.7318,73.5886,73.5976,12779.0
2018-04-12 13:10:00,82.26,82.26,82.07,82.11,8274.0,73.6334,73.6334,73.4633,73.4991,8274.0
2018-04-12 13:20:00,82.13,82.15,81.89,81.93,12146.0,73.517,73.5349,73.3022,73.338,12146.0
2018-04-12 13:30:00,81.93,82.12,81.88,82.09,8661.0,73.338,73.508,73.2932,73.4812,8661.0
2018-04-12 13:40:00,82.06,82.14,82.03,82.11,8335.0,73.4543,73.526,73.4275,73.4991,8335.0
2018-04-12 13:50:00,82.08,82.16,81.96,82.0,11300.0,73.4722,73.5439,73.3648,73.4006,11300.0
2018-04-12 14:00:00,82.01,82.17,82.01,82.17,9876.0,73.4096,73.5528,73.4096,73.5528,9876.0
2018-04-12 14:10:00,82.18,82.24,82.14,82.24,15969.0,73.5618,73.6155,73.526,73.6155,15969.0
2018-04-12 14:20:00,82.25,82.29,82.24,82.25,13196.0,73.6244,73.6602,73.6155,73.6244,13196.0
2018-04-12 14:30:00,82.25,82.33,82.21,82.24,15768.0,73.6244,73.696,73.5886,73.6155,15768.0
2018-04-12 14:40:00,82.25,82.3,82.15,82.18,12193.0,73.6244,73.6692,73.5349,73.5618,12193.0
2018-04-12 14:50:00,82.2,82.32,82.19,82.32,14628.0,73.5797,73.6871,73.5707,73.6871,14628.0
2018-04-12 15:00:00,82.31,82.36,82.18,82.18,11663.0,73.6781,73.7229,73.5618,73.5618,11663.0
2018-04-12 15:10:00,82.18,82.33,82.18,82.33,15886.0,73.5618,73.696,73.5618,73.696,15886.0
2018-04-12 15:20:00,82.34,82.49,82.33,82.47,17986.0,73.705,73.8392,73.696,73.8213,17986.0
2018-04-12 15:30:00,82.46,82.46,82.29,82.36,30510.0,73.8124,73.8124,73.6602,73.7229,30510.0
2018-04-12 15:40:00,82.36,82.36,81.99,82.04,57425.0,73.7229,73.7229,73.3917,73.4364,57425.0
2018-04-12 15:50:00,82.06,82.1,81.97,82.0,85397.0,73.4543,73.4901,73.3738,73.4006,85397.0
2018-04-13 09:30:00,82.4,82.57,82.25,82.25,32373.0,73.7587,73.9109,73.6244,73.6244,32373.0
2018-04-13 09:40:00,82.23,82.63,82.23,82.49,15400.0,73.6065,73.9646,73.6065,73.8392,15400.0
2018-04-13 09:50:00,82.51,82.57,82.34,82.34,13507.0,73.8571,73.9109,73.705,73.705,13507.0
2018-04-13 10:00:00,82.34,82.44,82.3,82.32,17988.0,73.705,73.7945,73.6692,73.6871,17988.0
2018-04-13 10:10:00,82.33,82.44,82.18,82.32,11920.0,73.696,73.7945,73.5618,73.6871,11920.0
2018-04-13 10:20:00,82.31,82.4,82.05,82.11,15928.0,73.6781,73.7587,73.4454,73.4991,15928.0
2018-04-13 10:30:00,82.11,82.22,82.03,82.04,8838.0,73.4991,73.5976,73.4275,73.4364,8838.0
2018-04-13 10:40:00,82.07,82.24,82.04,82.2,13018.0,73.4633,73.6155,73.4364,73.5797,13018.0
2018-04-13 10:50:00,82.2,82.2,81.93,81.93,10425.0,73.5797,73.5797,73.338,73.338,10425.0
2018-04-13 11:00:00,81.93,82.09,81.88,82.06,114467.0,73.338,73.4812,73.2932,73.4543,114467.0
2018-04-13 11:10:00,82.06,82.1,81.86,81.97,17280.0,73.4543,73.4901,73.2753,73.3738,17280.0
2018-04-13 11:20:00,81.98,82.21,81.88,82.19,16360.0,73.3827,73.5886,73.2932,73.5707,16360.0
2018-04-13 11:30:00,82.18,82.32,82.16,82.17,11726.0,73.5618,73.6871,73.5439,73.5528,11726.0
2018-04-13 11:40:00,82.16,82.16,82.11,82.15,9500.0,73.5439,73.5439,73.4991,73.5349,9500.0
2018-04-13 11:50:00,82.14,82.29,82.1,82.23,15971.0,73.526,73.6602,73.4901,73.6065,15971.0
2018-04-13 12:00:00,82.23,82.28,82.07,82.08,4887.0,73.6065,73.6513,73.4633,73.4722,4887.0
2018-04-13 12:10:00,82.09,82.15,82.04,82.14,13209.0,73.4812,73.5349,73.4364,73.526,13209.0
2018-04-13 12:20:00,82.12,82.16,82.04,82.13,10489.0,73.508,73.5439,73.4364,73.517,10489.0
2018-04-13 12:30:00,82.14,82.14,81.95,81.96,20760.0,73.526,73.526,73.3559,73.3648,20760.0
2018-04-13 12:40:00,81.99,82.01,81.9,81.97,20591.0,73.3917,73.4096,73.3111,73.3738,20591.0
2018-04-13 12:50:00,81.98,82.05,81.98,82.02,10779.0,73.3827,73.4454,73.3827,73.4185,10779.0
2018-04-13 13:00:00,81.99,82.06,81.96,82.02,9300.0,73.3917,73.4543,73.3648,73.4185,9300.0
2018-04-13 13:10:00,82.01,82.12,82.0,82.08,9073.0,73.4096,73.508,73.4006,73.4722,9073.0
2018-04-13 13:20:00,82.09,82.19,82.08,82.16,12830.0,73.4812,73.5707,73.4722,73.5439,12830.0
2018-04-13 13:30:00,82.18,82.18,82.06,82.09,6410.0,73.5618,73.5618,73.4543,73.4812,6410.0
2018-04-13 13:40:00,82.11,82.2,82.1,82.2,11739.0,73.4991,73.5797,73.4901,73.5797,11739.0
2018-04-13 13:50:00,82.22,82.24,82.18,82.21,7117.0,73.5976,73.6155,73.5618,73.5886,7117.0
2018-04-13 14:00:00,82.22,82.23,82.16,82.2,10940.0,73.5976,73.6065,73.5439,73.5797,10940.0
2018-04-13 14:10:00,82.21,82.21,82.02,82.06,18790.0,73.5886,73.5886,73.4185,73.4543,18790.0
2018-04-13 14:20:00,82.07,82.18,82.05,82.17,19306.0,73.4633,73.5618,73.4454,73.5528,19306.0
2018-04-13 14:30:00,82.17,82.26,82.12,82.16,32722.0,73.5528,73.6334,73.508,73.5439,32722.0
2018-04-13 14:40:00,82.16,82.25,82.13,82.13,30224.0,73.5439,73.6244,73.517,73.517,30224.0
2018-04-13 14:50:00,82.11,82.14,82.05,82.06,16965.0,73.4991,73.526,73.4454,73.4543,16965.0
2018-04-13 15:00:00,82.06,82.07,81.91,82.0,22501.0,73.4543,73.4633,73.3201,73.4006,22501.0
2018-04-13 15:10:00,82.0,82.08,81.73,81.73,25191.0,73.4006,73.4722,73.1589,73.1589,25191.0
2018-04-13 15:20:00,81.73,81.94,81.73,81.91,28693.0,73.1589,73.3469,73.1589,73.3201,28693.0
2018-04-13 15:30:00,81.9,81.9,81.74,81.83,23457.0,73.3111,73.3111,73.1679,73.2485,23457.0
2018-04-13 15:40:00,81.85,82.01,81.85,81.98,35624.0,73.2664,73.4096,73.2664,73.3827,35624.0
2018-04-13 15:50:00,81.99,82.09,81.95,81.99,188046.0,73.3917,73.4812,73.3559,73.3917,188046.0
2018-04-16 09:30:00,82.62,83.11,82.43,83.0,62702.0,73.9556,74.3942,73.7855,74.2958,62702.0
2018-04-16 09:40:00,83.06,83.36,82.96,83.26,30219.0,74.3495,74.618,74.26,74.5285,30219.0
2018-04-16 09:50:00,83.26,83.64,83.21,83.5,73960.0,74.5285,74.8686,74.4837,74.7433,73960.0
2018-04-16 10:00:00,83.51,83.61,83.43,83.49,28680.0,74.7523,74.8418,74.6807,74.7344,28680.0
2018-04-16 10:10:00,83.48,83.6,83.46,83.6,21665.0,74.7254,74.8328,74.7075,74.8328,21665.0
2018-04-16 10:20:00,83.58,83.66,83.46,83.63,19843.0,74.8149,74.8865,74.7075,74.8597,19843.0
2018-04-16 10:30:00,83.63,83.66,83.49,83.54,22921.0,74.8597,74.8865,74.7344,74.7791,22921.0
2018-04-16 10:40:00,83.54,83.54,83.41,83.5,58123.0,74.7791,74.7791,74.6628,74.7433,58123.0
2018-04-16 10:50:00,83.5,83.75,83.48,83.67,29343.0,74.7433,74.9671,74.7254,74.8955,29343.0
2018-04-16 11:00:00,83.68,83.79,83.64,83.73,37965.0,74.9045,75.0029,74.8686,74.9492,37965.0
2018-04-16 11:10:00,83.74,83.81,83.63,83.81,21394.0,74.9582,75.0208,74.8597,75.0208,21394.0
2018-04-16 11:20:00,83.8,83.89,83.7,83.84,74984.0,75.0119,75.0924,74.9224,75.0477,74984.0
2018-04-16 11:30:00,83.85,83.87,83.69,83.85,26128.0,75.0566,75.0745,74.9134,75.0566,26128.0
2018-04-16 11:40:00,83.87,83.87,83.7,83.73,45416.0,75.0745,75.0745,74.9224,74.9492,45416.0
2018-04-16 11:50:00,83.71,83.86,83.71,83.84,8820.0,74.9313,75.0656,74.9313,75.0477,8820.0
2018-04-16 12:00:00,83.88,83.93,83.85,83.86,10253.0,75.0835,75.1282,75.0566,75.0656,10253.0
2018-04-16 12:10:00,83.89,83.94,83.82,83.83,9311.0,75.0924,75.1372,75.0298,75.0387,9311.0
2018-04-16 12:20:00,83.83,83.87,83.8,83.83,12212.0,75.0387,75.0745,75.0119,75.0387,12212.0
2018-04-16 12:30:00,83.83,83.87,83.74,83.78,18820.0,75.0387,75.0745,74.9582,74.994,18820.0
2018-04-16 12:40:00,83.79,83.92,83.79,83.89,11850.0,75.0029,75.1193,75.0029,75.0924,11850.0
2018-04-16 12:50:00,83.92,84.01,83.88,83.88,18187.0,75.1193,75.1998,75.0835,75.0835,18187.0
2018-04-16 13:00:00,83.88,83.96,83.77,83.86,20141.0,75.0835,75.1551,74.985,75.0656,20141.0
2018-04-16 13:10:00,83.87,83.92,83.84,83.87,19143.0,75.0745,75.1193,75.0477,75.0745,19143.0
2018-04-16 13:20:00,83.86,83.88,83.79,83.84,10166.0,75.0656,75.0835,75.0029,75.0477,10166.0
2018-04-16 13:30:00,83.85,83.96,83.83,83.92,15230.0,75.0566,75.1551,75.0387,75.1193,15230.0
2018-04-16 13:40:00,83.93,83.98,83.86,83.95,19469.0,75.1282,75.173,75.0656,75.1461,19469.0
2018-04-16 13:50:00,83.97,83.98,83.88,83.98,17386.0,75.164,75.173,75.0835,75.173,17386.0
2018-04-16 14:00:00,83.97,83.99,83.78,83.84,20024.0,75.164,75.1819,74.994,75.0477,20024.0
2018-04-16 14:10:00,83.83,83.87,83.7,83.73,29217.0,75.0387,75.0745,74.9224,74.9492,29217.0
2018-04-16 14:20:00,83.72,83.75,83.64,83.7,12529.0,74.9403,74.9671,74.8686,74.9224,12529.0
2018-04-16 14:30:00,83.7,83.79,83.68,83.77,15775.0,74.9224,75.0029,74.9045,74.985,15775.0
2018-04-16 14:40:00,83.78,83.83,83.71,83.82,37013.0,74.994,75.0387,74.9313,75.0298,37013.0
2018-04-16 14:50:00,83.82,83.82,83.66,83.78,44317.0,75.0298,75.0298,74.8865,74.994,44317.0
2018-04-16 15:00:00,83.79,83.85,83.76,83.77,18342.0,75.0029,75.0566,74.9761,74.985,18342.0
2018-04-16 15:10:00,83.78,83.78,83.65,83.69,31857.0,74.994,74.994,74.8776,74.9134,31857.0
2018-04-16 15:20:00,83.68,83.74,83.64,83.73,28322.0,74.9045,74.9582,74.8686,74.9492,28322.0
2018-04-16 15:30:00,83.72,83.76,83.67,83.73,38997.0,74.9403,74.9761,74.8955,74.9492,38997.0
2018-04-16 15:40:00,83.73,83.82,83.58,83.62,110063.0,74.9492,75.0298,74.8149,74.8507,110063.0
2018-04-16 15:50:00,83.62,83.68,83.6,83.61,180549.0,74.8507,74.9045,74.8328,74.8418,180549.0
2018-04-17 09:30:00,83.85,84.16,83.76,83.97,64718.0,75.0566,75.3341,74.9761,75.164,64718.0
2018-04-17 09:40:00,84.01,84.29,83.94,84.26,30020.0,75.1998,75.4505,75.1372,75.4236,30020.0
2018-04-17 09:50:00,84.26,84.31,84.17,84.27,45487.0,75.4236,75.4684,75.3431,75.4326,45487.0
2018-04-17 10:00:00,84.27,84.35,84.19,84.2,26637.0,75.4326,75.5042,75.361,75.3699,26637.0
2018-04-17 10:10:00,84.2,84.26,84.04,84.05,28832.0,75.3699,75.4236,75.2267,75.2356,28832.0
2018-04-17 10:20:00,84.08,84.14,84.03,84.13,21481.0,75.2625,75.3162,75.2177,75.3073,21481.0
2018-04-17 10:30:00,84.14,84.29,84.11,84.29,26758.0,75.3162,75.4505,75.2894,75.4505,26758.0
2018-04-17 10:40:00,84.29,84.39,84.24,84.39,17723.0,75.4505,75.54,75.4057,75.54,17723.0
2018-04-17 10:50:00,84.39,84.52,84.39,84.4,38624.0,75.54,75.6564,75.54,75.5489,38624.0
2018-04-17 11:00:00,84.38,84.42,84.32,84.33,30625.0,75.531,75.5668,75.4773,75.4863,30625.0
2018-04-17 11:10:00,84.33,84.39,84.28,84.35,67787.0,75.4863,75.54,75.4415,75.5042,67787.0
2018-04-17 11:20:00,84.35,84.47,84.34,84.46,27908.0,75.5042,75.6116,75.4952,75.6027,27908.0
2018-04-17 11:30:00,84.45,84.45,84.13,84.2,13901.0,75.5937,75.5937,75.3073,75.3699,13901.0
2018-04-17 11:40:00,84.19,84.27,84.16,84.19,10528.0,75.361,75.4326,75.3341,75.361,10528.0
2018-04-17 11:50:00,84.17,84.2,84.12,84.17,10248.0,75.3431,75.3699,75.2983,75.3431,10248.0
2018-04-17 12:00:00,84.18,84.19,84.1,84.17,13953.0,75.352,75.361,75.2804,75.3431,13953.0
2018-04-17 12:10:00,84.18,84.29,84.18,84.22,9703.0,75.352,75.4505,75.352,75.3878,9703.0
2018-04-17 12:20:00,84.25,84.25,84.19,84.19,7386.0,75.4147,75.4147,75.361,75.361,7386.0
2018-04-17 12:30:00,84.18,84.2,84.1,84.13,13061.0,75.352,75.3699,75.2804,75.3073,13061.0
2018-04-17 12:40:00,84.13,84.2,84.13,84.19,11834.0,75.3073,75.3699,75.3073,75.361,11834.0
2018-04-17 12:50:00,84.19,84.22,84.1,84.16,36153.0,75.361,75.3878,75.2804,75.3341,36153.0
2018-04-17 13:00:00,84.15,84.2,84.08,84.08,15179.0,75.3252,75.3699,75.2625,75.2625,15179.0
2018-04-17 13:10:00,84.02,84.12,84.0,84.05,8376.0,75.2088,75.2983,75.1909,75.2356,8376.0
2018-04-17 13:20:00,84.06,84.1,84.02,84.08,10280.0,75.2446,75.2804,75.2088,75.2625,10280.0
2018-04-17 13:30:00,84.09,84.13,84.03,84.12,11986.0,75.2715,75.3073,75.2177,75.2983,11986.0
2018-04-17 13:40:00,84.13,84.21,84.12,84.19,7490.0,75.3073,75.3789,75.2983,75.361,7490.0
2018-04-17 13:50:00,84.19,84.22,84.1,84.2,12118.0,75.361,75.3878,75.2804,75.3699,12118.0
2018-04-17 14:00:00,84.2,84.25,84.09,84.12,13033.0,75.3699,75.4147,75.2715,75.2983,13033.0
2018-04-17 14:10:00,84.1,84.1,83.92,83.92,16934.0,75.2804,75.2804,75.1193,75.1193,16934.0
2018-04-17 14:20:00,83.92,83.96,83.75,83.79,116858.0,75.1193,75.1551,74.9671,75.0029,116858.0
2018-04-17 14:30:00,83.79,83.9,83.78,83.9,21021.0,75.0029,75.1014,74.994,75.1014,21021.0
2018-04-17 14:40:00,83.89,83.95,83.81,83.87,41793.0,75.0924,75.1461,75.0208,75.0745,41793.0
2018-04-17 14:50:00,83.87,83.91,83.77,83.87,16745.0,75.0745,75.1103,74.985,75.0745,16745.0
2018-04-17 15:00:00,83.86,84.08,83.75,84.08,64735.0,75.0656,75.2625,74.9671,75.2625,64735.0
2018-04-17 15:10:00,84.05,84.21,84.04,84.2,15568.0,75.2356,75.3789,75.2267,75.3699,15568.0
2018-04-17 15:20:00,84.2,84.26,84.16,84.19,22928.0,75.3699,75.4236,75.3341,75.361,22928.0
2018-04-17 15:30:00,84.2,84.27,84.15,84.16,26651.0,75.3699,75.4326,75.3252,75.3341,26651.0
2018-04-17 15:40:00,84.15,84.23,84.11,84.22,48846.0,75.3252,75.3968,75.2894,75.3878,48846.0
2018-04-17 15:50:00,84.22,84.23,84.04,84.04,238033.0,75.3878,75.3968,75.2267,75.2267,238033.0
2018-04-18 09:30:00,84.31,84.41,84.05,84.05,49939.0,75.4684,75.5579,75.2356,75.2356,49939.0
2018-04-18 09:40:00,84.04,84.26,84.04,84.22,17691.0,75.2267,75.4236,75.2267,75.3878,17691.0
2018-04-18 09:50:00,84.2,84.26,84.06,84.09,11165.0,75.3699,75.4236,75.2446,75.2715,11165.0
2018-04-18 10:00:00,84.09,84.11,83.97,84.1,16160.0,75.2715,75.2894,75.164,75.2804,16160.0
2018-04-18 10:10:00,84.09,84.14,83.93,83.99,10313.0,75.2715,75.3162,75.1282,75.1819,10313.0
2018-04-18 10:20:00,84.02,84.31,83.99,84.27,12005.0,75.2088,75.4684,75.1819,75.4326,12005.0
2018-04-18 10:30:00,84.26,84.29,84.11,84.15,31153.0,75.4236,75.4505,75.2894,75.3252,31153.0
2018-04-18 10:40:00,84.13,84.27,84.09,84.27,16107.0,75.3073,75.4326,75.2715,75.4326,16107.0
2018-04-18 10:50:00,84.21,84.22,84.14,84.22,12562.0,75.3789,75.3878,75.3162,75.3878,12562.0
2018-04-18 11:00:00,84.22,84.26,84.14,84.16,19656.0,75.3878,75.4236,75.3162,75.3341,19656.0
2018-04-18 11:10:00,84.15,84.19,84.07,84.07,30944.0,75.3252,75.361,75.2536,75.2536,30944.0
2018-04-18 11:20:00,84.04,84.1,84.01,84.08,21723.0,75.2267,75.2804,75.1998,75.2625,21723.0
2018-04-18 11:30:00,84.09,84.17,84.04,84.13,12891.0,75.2715,75.3431,75.2267,75.3073,12891.0
2018-04-18 11:40:00,84.13,84.13,83.91,83.94,17327.0,75.3073,75.3073,75.1103,75.1372,17327.0
2018-04-18 11:50:00,83.96,84.04,83.89,83.91,10393.0,75.1551,75.2267,75.0924,75.1103,10393.0
2018-04-18 12:00:00,83.91,84.05,83.91,84.04,11790.0,75.1103,75.2356,75.1103,75.2267,11790.0
2018-04-18 12:10:00,84.01,84.09,84.01,84.04,8619.0,75.1998,75.2715,75.1998,75.2267,8619.0
2018-04-18 12:20:00,84.03,84.05,83.89,83.9,8317.0,75.2177,75.2356,75.0924,75.1014,8317.0
2018-04-18 12:30:00,83.89,83.91,83.78,83.8,9484.0,75.0924,75.1103,74.994,75.0119,9484.0
2018-04-18 12:40:00,83.8,83.86,83.75,83.76,9993.0,75.0119,75.0656,74.9671,74.9761,9993.0
2018-04-18 12:50:00,83.77,83.88,83.77,83.88,12265.0,74.985,75.0835,74.985,75.0835,12265.0
2018-04-18 13:00:00,83.9,83.94,83.82,83.82,11101.0,75.1014,75.1372,75.0298,75.0298,11101.0
2018-04-18 13:10:00,83.82,84.0,83.82,84.0,29194.0,75.0298,75.1909,75.0298,75.1909,29194.0
2018-04-18 13:20:00,83.99,84.0,83.89,83.94,29471.0,75.1819,75.1909,75.0924,75.1372,29471.0
2018-04-18 13:30:00,83.94,83.96,83.87,83.91,16801.0,75.1372,75.1551,75.0745,75.1103,16801.0
2018-04-18 13:40:00,83.88,83.88,83.79,83.84,40648.0,75.0835,75.0835,75.0029,75.0477,40648.0
2018-04-18 13:50:00,83.84,83.91,83.81,83.89,27360.0,75.0477,75.1103,75.0208,75.0924,27360.0
2018-04-18 14:00:00,83.86,83.94,83.83,83.89,14876.0,75.0656,75.1372,75.0387,75.0924,14876.0
2018-04-18 14:10:00,83.9,84.0,83.9,83.95,30892.0,75.1014,75.1909,75.1014,75.1461,30892.0
2018-04-18 14:20:00,83.94,83.99,83.92,83.95,24215.0,75.1372,75.1819,75.1193,75.1461,24215.0
2018-04-18 14:30:00,83.96,83.99,83.91,83.92,31202.0,75.1551,75.1819,75.1103,75.1193,31202.0
2018-04-18 14:40:00,83.92,83.95,83.86,83.93,31937.0,75.1193,75.1461,75.0656,75.1282,31937.0
2018-04-18 14:50:00,83.94,83.99,83.9,83.91,29741.0,75.1372,75.1819,75.1014,75.1103,29741.0
2018-04-18 15:00:00,83.92,83.98,83.87,83.97,40491.0,75.1193,75.173,75.0745,75.164,40491.0
2018-04-18 15:10:00,83.97,84.03,83.92,84.01,54055.0,75.164,75.2177,75.1193,75.1998,54055.0
2018-04-18 15:20:00,84.01,84.05,83.97,83.99,52008.0,75.1998,75.2356,75.164,75.1819,52008.0
2018-04-18 15:30:00,83.99,84.01,83.96,83.99,30409.0,75.1819,75.1998,75.1551,75.1819,30409.0
2018-04-18 15:40:00,83.99,84.0,83.89,83.93,57690.0,75.1819,75.1909,75.0924,75.1282,57690.0
2018-04-18 15:50:00,83.92,83.95,83.91,83.92,117906.0,75.1193,75.1461,75.1103,75.1193,117906.0
2018-04-19 09:30:00,83.93,84.06,83.64,83.68,45321.0,75.1282,75.2446,74.8686,74.9045,45321.0
2018-04-19 09:40:00,83.68,83.82,83.61,83.7,61345.0,74.9045,75.0298,74.8418,74.9224,61345.0
2018-04-19 09:50:00,83.68,83.99,83.68,83.89,26408.0,74.9045,75.1819,74.9045,75.0924,26408.0
2018-04-19 10:00:00,83.87,83.95,83.76,83.88,46886.0,75.0745,75.1461,74.9761,75.0835,46886.0
2018-04-19 10:10:00,83.89,84.13,83.8,84.11,31406.0,75.0924,75.3073,75.0119,75.2894,31406.0
2018-04-19 10:20:00,84.09,84.23,84.02,84.06,23120.0,75.2715,75.3968,75.2088,75.2446,23120.0
2018-04-19 10:30:00,84.06,84.25,84.06,84.19,18640.0,75.2446,75.4147,75.2446,75.361,18640.0
2018-04-19 10:40:00,84.13,84.14,83.88,83.92,21549.0,75.3073,75.3162,75.0835,75.1193,21549.0
2018-04-19 10:50:00,83.91,83.95,83.68,83.81,34033.0,75.1103,75.1461,74.9045,75.0208,34033.0
2018-04-19 11:00:00,83.82,83.85,83.72,83.78,12800.0,75.0298,75.0566,74.9403,74.994,12800.0
2018-04-19 11:10:00,83.74,83.84,83.67,83.78,16430.0,74.9582,75.0477,74.8955,74.994,16430.0
2018-04-19 11:20:00,83.77,83.78,83.68,83.76,14163.0,74.985,74.994,74.9045,74.9761,14163.0
2018-04-19 11:30:00,83.76,83.78,83.66,83.71,20533.0,74.9761,74.994,74.8865,74.9313,20533.0
2018-04-19 11:40:00,83.7,83.8,83.68,83.78,11731.0,74.9224,75.0119,74.9045,74.994,11731.0
2018-04-19 11:50:00,83.8,83.82,83.69,83.73,11102.0,75.0119,75.0298,74.9134,74.9492,11102.0
2018-04-19 12:00:00,83.73,83.83,83.69,83.8,12199.0,74.9492,75.0387,74.9134,75.0119,12199.0
2018-04-19 12:10:00,83.79,83.87,83.75,83.84,8600.0,75.0029,75.0745,74.9671,75.0477,8600.0
2018-04-19 12:20:00,83.85,83.88,83.81,83.84,9114.0,75.0566,75.0835,75.0208,75.0477,9114.0
2018-04-19 12:30:00,83.84,83.92,83.76,83.78,61449.0,75.0477,75.1193,74.9761,74.994,61449.0
2018-04-19 12:40:00,83.77,83.88,83.72,83.84,29476.0,74.985,75.0835,74.9403,75.0477,29476.0
2018-04-19 12:50:00,83.82,83.87,83.77,83.8,11610.0,75.0298,75.0745,74.985,75.0119,11610.0
2018-04-19 13:00:00,83.79,83.79,83.7,83.7,16238.0,75.0029,75.0029,74.9224,74.9224,16238.0
2018-04-19 13:10:00,83.69,83.74,83.67,83.7,6855.0,74.9134,74.9582,74.8955,74.9224,6855.0
2018-04-19 13:20:00,83.69,83.71,83.62,83.64,10044.0,74.9134,74.9313,74.8507,74.8686,10044.0
2018-04-19 13:30:00,83.66,83.76,83.61,83.72,16349.0,74.8865,74.9761,74.8418,74.9403,16349.0
2018-04-19 13:40:00,83.72,83.76,83.7,83.74,6787.0,74.9403,74.9761,74.9224,74.9582,6787.0
2018-04-19 13:50:00,83.75,83.81,83.65,83.66,29062.0,74.9671,75.0208,74.8776,74.8865,29062.0
2018-04-19 14:00:00,83.66,83.71,83.59,83.6,17333.0,74.8865,74.9313,74.8239,74.8328,17333.0
2018-04-19 14:10:00,83.61,83.64,83.53,83.53,20746.0,74.8418,74.8686,74.7702,74.7702,20746.0
2018-04-19 14:20:00,83.52,83.53,83.38,83.41,33935.0,74.7612,74.7702,74.6359,74.6628,33935.0
2018-04-19 14:30:00,83.41,83.45,83.35,83.42,24108.0,74.6628,74.6986,74.6091,74.6717,24108.0
2018-04-19 14:40:00,83.43,83.45,83.33,83.35,33562.0,74.6807,74.6986,74.5912,74.6091,33562.0
2018-04-19 14:50:00,83.33,83.36,83.27,83.32,29564.0,74.5912,74.618,74.5374,74.5822,29564.0
2018-04-19 15:00:00,83.32,83.35,83.27,83.34,30893.0,74.5822,74.6091,74.5374,74.6001,30893.0
2018-04-19 15:10:00,83.34,83.39,83.3,83.34,21885.0,74.6001,74.6449,74.5643,74.6001,21885.0
2018-04-19 15:20:00,83.35,83.38,83.24,83.25,48893.0,74.6091,74.6359,74.5106,74.5195,48893.0
2018-04-19 15:30:00,83.24,83.52,83.17,83.41,103456.0,74.5106,74.7612,74.4479,74.6628,103456.0
2018-04-19 15:40:00,83.41,83.46,83.3,83.32,86607.0,74.6628,74.7075,74.5643,74.5822,86607.0
2018-04-19 15:50:00,83.33,83.39,83.28,83.35,193564.0,74.5912,74.6449,74.5464,74.6091,193564.0
2018-04-20 09:30:00,83.58,83.75,83.35,83.52,227192.0,74.8149,74.9671,74.6091,74.7612,227192.0
2018-04-20 09:40:00,83.49,83.5,83.2,83.22,41202.0,74.7344,74.7433,74.4748,74.4927,41202.0
2018-04-20 09:50:00,83.22,83.38,83.14,83.33,56372.0,74.4927,74.6359,74.4211,74.5912,56372.0
2018-04-20 10:00:00,83.35,83.43,83.29,83.37,85306.0,74.6091,74.6807,74.5554,74.627,85306.0
2018-04-20 10:10:00,83.36,83.43,83.34,83.43,58396.0,74.618,74.6807,74.6001,74.6807,58396.0
2018-04-20 10:20:00,83.42,83.49,83.35,83.45,36837.0,74.6717,74.7344,74.6091,74.6986,36837.0
2018-04-20 10:30:00,83.45,83.47,83.36,83.47,30923.0,74.6986,74.7165,74.618,74.7165,30923.0
2018-04-20 10:40:00,83.46,83.53,83.34,83.38,52241.0,74.7075,74.7702,74.6001,74.6359,52241.0
2018-04-20 10:50:00,83.38,83.41,83.24,83.3,80590.0,74.6359,74.6628,74.5106,74.5643,80590.0
2018-04-20 11:00:00,83.31,83.31,82.84,82.84,53893.0,74.5733,74.5733,74.1525,74.1525,53893.0
2018-04-20 11:10:00,82.84,82.87,82.66,82.81,78917.0,74.1525,74.1794,73.9914,74.1257,78917.0
2018-04-20 11:20:00,82.81,82.88,82.64,82.64,31943.0,74.1257,74.1883,73.9735,73.9735,31943.0
2018-04-20 11:30:00,82.65,82.94,82.62,82.94,54062.0,73.9825,74.2421,73.9556,74.2421,54062.0
2018-04-20 11:40:00,82.95,83.07,82.87,83.02,30771.0,74.251,74.3584,74.1794,74.3137,30771.0
2018-04-20 11:50:00,83.01,83.08,82.89,82.9,36079.0,74.3047,74.3674,74.1973,74.2063,36079.0
2018-04-20 12:00:00,82.89,82.94,82.76,82.9,27071.0,74.1973,74.2421,74.0809,74.2063,27071.0
2018-04-20 12:10:00,82.88,82.96,82.81,82.83,34153.0,74.1883,74.26,74.1257,74.1436,34153.0
2018-04-20 12:20:00,82.83,82.97,82.83,82.87,26662.0,74.1436,74.2689,74.1436,74.1794,26662.0
2018-04-20 12:30:00,82.87,82.92,82.76,82.77,33360.0,74.1794,74.2242,74.0809,74.0899,33360.0
2018-04-20 12:40:00,82.77,82.83,82.67,82.71,25184.0,74.0899,74.1436,74.0004,74.0362,25184.0
2018-04-20 12:50:00,82.71,82.83,82.71,82.78,17973.0,74.0362,74.1436,74.0362,74.0988,17973.0
2018-04-20 13:00:00,82.77,82.84,82.71,82.77,25531.0,74.0899,74.1525,74.0362,74.0899,25531.0
2018-04-20 13:10:00,82.76,82.94,82.76,82.91,19793.0,74.0809,74.2421,74.0809,74.2152,19793.0
2018-04-20 13:20:00,82.92,83.02,82.78,82.98,53145.0,74.2242,74.3137,74.0988,74.2779,53145.0
2018-04-20 13:30:00,82.98,83.14,82.91,83.12,20699.0,74.2779,74.4211,74.2152,74.4032,20699.0
2018-04-20 13:40:00,83.12,83.2,83.1,83.15,68162.0,74.4032,74.4748,74.3853,74.43,68162.0
2018-04-20 13:50:00,83.13,83.13,83.06,83.08,24504.0,74.4121,74.4121,74.3495,74.3674,24504.0
2018-04-20 14:00:00,83.08,83.11,83.02,83.03,24394.0,74.3674,74.3942,74.3137,74.3226,24394.0
2018-04-20 14:10:00,83.03,83.04,82.93,82.95,25370.0,74.3226,74.3316,74.2331,74.251,25370.0
2018-04-20 14:20:00,82.96,83.01,82.89,83.01,40176.0,74.26,74.3047,74.1973,74.3047,40176.0
2018-04-20 14:30:00,83.0,83.05,82.82,82.84,34394.0,74.2958,74.3405,74.1346,74.1525,34394.0
2018-04-20 14:40:00,82.86,82.91,82.76,82.81,30379.0,74.1704,74.2152,74.0809,74.1257,30379.0
2018-04-20 14:50:00,82.8,82.92,82.78,82.87,29927.0,74.1167,74.2242,74.0988,74.1794,29927.0
2018-04-20 15:00:00,82.87,82.87,82.56,82.57,40792.0,74.1794,74.1794,73.9019,73.9109,40792.0
2018-04-20 15:10:00,82.57,82.68,82.53,82.53,44660.0,73.9109,74.0093,73.8751,73.8751,44660.0
2018-04-20 15:20:00,82.52,82.68,82.49,82.66,140849.0,73.8661,74.0093,73.8392,73.9914,140849.0
2018-04-20 15:30:00,82.67,82.78,82.56,82.78,72729.0,74.0004,74.0988,73.9019,74.0988,72729.0
2018-04-20 15:40:00,82.78,82.9,82.65,82.77,148846.0,74.0988,74.2063,73.9825,74.0899,148846.0
2018-04-20 15:50:00,82.79,82.92,82.69,82.91,180276.0,74.1078,74.2242,74.0183,74.2152,180276.0
2018-04-23 09:30:00,83.09,83.3,83.09,83.12,23948.0,74.3763,74.5643,74.3763,74.4032,23948.0
2018-04-23 09:40:00,83.16,83.22,83.11,83.16,14283.0,74.439,74.4927,74.3942,74.439,14283.0
2018-04-23 09:50:00,83.17,83.31,83.16,83.3,14200.0,74.4479,74.5733,74.439,74.5643,14200.0
2018-04-23 10:00:00,83.32,83.36,83.08,83.08,17067.0,74.5822,74.618,74.3674,74.3674,17067.0
2018-04-23 10:10:00,83.1,83.17,83.01,83.12,10163.0,74.3853,74.4479,74.3047,74.4032,10163.0
2018-04-23 10:20:00,83.13,83.21,83.01,83.03,11291.0,74.4121,74.4837,74.3047,74.3226,11291.0
2018-04-23 10:30:00,83.03,83.03,82.82,82.91,11096.0,74.3226,74.3226,74.1346,74.2152,11096.0
2018-04-23 10:40:00,82.9,83.07,82.86,83.01,15658.0,74.2063,74.3584,74.1704,74.3047,15658.0
2018-04-23 10:50:00,83.02,83.02,82.85,82.88,11825.0,74.3137,74.3137,74.1615,74.1883,11825.0
2018-04-23 11:00:00,82.89,83.08,82.81,83.08,16646.0,74.1973,74.3674,74.1257,74.3674,16646.0
2018-04-23 11:10:00,83.1,83.22,83.03,83.08,23475.0,74.3853,74.4927,74.3226,74.3674,23475.0
2018-04-23 11:20:00,83.09,83.17,83.05,83.17,17279.0,74.3763,74.4479,74.3405,74.4479,17279.0
2018-04-23 11:30:00,83.17,83.22,83.09,83.09,10717.0,74.4479,74.4927,74.3763,74.3763,10717.0
2018-04-23 11:40:00,83.11,83.21,83.03,83.03,12120.0,74.3942,74.4837,74.3226,74.3226,12120.0
2018-04-23 11:50:00,83.03,83.21,83.02,83.21,8810.0,74.3226,74.4837,74.3137,74.4837,8810.0
2018-04-23 12:00:00,83.23,83.26,83.16,83.26,10901.0,74.5016,74.5285,74.439,74.5285,10901.0
2018-04-23 12:10:00,83.26,83.26,83.12,83.16,10043.0,74.5285,74.5285,74.4032,74.439,10043.0
2018-04-23 12:20:00,83.14,83.21,83.14,83.2,14574.0,74.4211,74.4837,74.4211,74.4748,14574.0
2018-04-23 12:30:00,83.18,83.25,83.18,83.22,16796.0,74.4569,74.5195,74.4569,74.4927,16796.0
2018-04-23 12:40:00,83.22,83.24,83.15,83.15,10600.0,74.4927,74.5106,74.43,74.43,10600.0
2018-04-23 12:50:00,83.17,83.23,83.15,83.23,10278.0,74.4479,74.5016,74.43,74.5016,10278.0
2018-04-23 13:00:00,83.22,83.3,83.21,83.25,19250.0,74.4927,74.5643,74.4837,74.5195,19250.0
2018-04-23 13:10:00,83.25,83.29,83.21,83.28,8149.0,74.5195,74.5554,74.4837,74.5464,8149.0
2018-04-23 13:20:00,83.29,83.34,83.26,83.34,9423.0,74.5554,74.6001,74.5285,74.6001,9423.0
2018-04-23 13:30:00,83.33,83.43,83.33,83.43,13623.0,74.5912,74.6807,74.5912,74.6807,13623.0
2018-04-23 13:40:00,83.42,83.42,83.33,83.39,17150.0,74.6717,74.6717,74.5912,74.6449,17150.0
2018-04-23 13:50:00,83.38,83.54,83.38,83.54,12967.0,74.6359,74.7791,74.6359,74.7791,12967.0
2018-04-23 14:00:00,83.53,83.54,83.3,83.33,27628.0,74.7702,74.7791,74.5643,74.5912,27628.0
2018-04-23 14:10:00,83.33,83.37,83.24,83.25,41936.0,74.5912,74.627,74.5106,74.5195,41936.0
2018-04-23 14:20:00,83.24,83.29,83.17,83.28,24499.0,74.5106,74.5554,74.4479,74.5464,24499.0
2018-04-23 14:30:00,83.28,83.28,83.16,83.23,20048.0,74.5464,74.5464,74.439,74.5016,20048.0
2018-04-23 14:40:00,83.22,83.27,83.13,83.14,17824.0,74.4927,74.5374,74.4121,74.4211,17824.0
2018-04-23 14:50:00,83.12,83.2,83.07,83.14,35548.0,74.4032,74.4748,74.3584,74.4211,35548.0
2018-04-23 15:00:00,83.14,83.29,83.1,83.27,23896.0,74.4211,74.5554,74.3853,74.5374,23896.0
2018-04-23 15:10:00,83.27,83.33,83.22,83.27,33068.0,74.5374,74.5912,74.4927,74.5374,33068.0
2018-04-23 15:20:00,83.27,83.34,83.26,83.31,27305.0,74.5374,74.6001,74.5285,74.5733,27305.0
2018-04-23 15:30:00,83.31,83.38,83.25,83.26,29613.0,74.5733,74.6359,74.5195,74.5285,29613.0
2018-04-23 15:40:00,83.27,83.4,83.24,83.39,45171.0,74.5374,74.6538,74.5106,74.6449,45171.0
2018-04-23 15:50:00,83.39,83.5,83.39,83.48,126761.0,74.6449,74.7433,74.6449,74.7254,126761.0
2018-04-24 09:30:00,83.53,83.64,83.16,83.29,36205.0,74.7702,74.8686,74.439,74.5554,36205.0
2018-04-24 09:40:00,83.23,83.47,83.21,83.43,20478.0,74.5016,74.7165,74.4837,74.6807,20478.0
2018-04-24 09:50:00,83.43,83.45,83.3,83.33,15853.0,74.6807,74.6986,74.5643,74.5912,15853.0
2018-04-24 10:00:00,83.34,83.49,83.34,83.43,21503.0,74.6001,74.7344,74.6001,74.6807,21503.0
2018-04-24 10:10:00,83.47,83.47,83.33,83.35,16559.0,74.7165,74.7165,74.5912,74.6091,16559.0
2018-04-24 10:20:00,83.34,83.4,83.28,83.34,9278.0,74.6001,74.6538,74.5464,74.6001,9278.0
2018-04-24 10:30:00,83.33,83.35,83.16,83.34,39742.0,74.5912,74.6091,74.439,74.6001,39742.0
2018-04-24 10:40:00,83.37,83.45,83.28,83.45,11161.0,74.627,74.6986,74.5464,74.6986,11161.0
2018-04-24 10:50:00,83.45,83.54,83.37,83.38,15180.0,74.6986,74.7791,74.627,74.6359,15180.0
2018-04-24 11:00:00,83.36,83.54,83.33,83.42,11344.0,74.618,74.7791,74.5912,74.6717,11344.0
2018-04-24 11:10:00,83.42,83.54,83.41,83.54,15913.0,74.6717,74.7791,74.6628,74.7791,15913.0
2018-04-24 11:20:00,83.56,83.79,83.55,83.77,19791.0,74.797,75.0029,74.7881,74.985,19791.0
2018-04-24 11:30:00,83.77,83.82,83.64,83.7,13801.0,74.985,75.0298,74.8686,74.9224,13801.0
2018-04-24 11:40:00,83.72,83.73,83.53,83.59,10141.0,74.9403,74.9492,74.7702,74.8239,10141.0
2018-04-24 11:50:00,83.61,83.65,83.48,83.49,10802.0,74.8418,74.8776,74.7254,74.7344,10802.0
2018-04-24 12:00:00,83.48,83.53,83.34,83.38,11127.0,74.7254,74.7702,74.6001,74.6359,11127.0
2018-04-24 12:10:00,83.4,83.5,83.24,83.28,18418.0,74.6538,74.7433,74.5106,74.5464,18418.0
2018-04-24 12:20:00,83.31,83.49,83.29,83.4,14070.0,74.5733,74.7344,74.5554,74.6538,14070.0
2018-04-24 12:30:00,83.42,83.42,83.16,83.2,17848.0,74.6717,74.6717,74.439,74.4748,17848.0
2018-04-24 12:40:00,83.21,83.22,83.13,83.16,24604.0,74.4837,74.4927,74.4121,74.439,24604.0
2018-04-24 12:50:00,83.18,83.19,82.85,82.86,15967.0,74.4569,74.4658,74.1615,74.1704,15967.0
2018-04-24 13:00:00,82.84,82.98,82.83,82.93,26563.0,74.1525,74.2779,74.1436,74.2331,26563.0
2018-04-24 13:10:00,82.95,82.96,82.82,82.83,28225.0,74.251,74.26,74.1346,74.1436,28225.0
2018-04-24 13:20:00,82.84,82.85,82.73,82.83,15595.0,74.1525,74.1615,74.0541,74.1436,15595.0
2018-04-24 13:30:00,82.83,82.84,82.66,82.67,22684.0,74.1436,74.1525,73.9914,74.0004,22684.0
2018-04-24 13:40:00,82.67,82.67,82.51,82.63,24817.0,74.0004,74.0004,73.8571,73.9646,24817.0
2018-04-24 13:50:00,82.65,82.65,82.41,82.52,19172.0,73.9825,73.9825,73.7676,73.8661,19172.0
2018-04-24 14:00:00,82.51,82.58,82.32,82.48,38581.0,73.8571,73.9198,73.6871,73.8303,38581.0
2018-04-24 14:10:00,82.49,82.59,82.43,82.49,47183.0,73.8392,73.9288,73.7855,73.8392,47183.0
2018-04-24 14:20:00,82.49,82.61,82.27,82.32,27400.0,73.8392,73.9467,73.6423,73.6871,27400.0
2018-04-24 14:30:00,82.33,82.4,82.09,82.11,21515.0,73.696,73.7587,73.4812,73.4991,21515.0
2018-04-24 14:40:00,82.12,82.37,82.12,82.29,19133.0,73.508,73.7318,73.508,73.6602,19133.0
2018-04-24 14:50:00,82.3,82.42,82.22,82.31,21598.0,73.6692,73.7766,73.5976,73.6781,21598.0
2018-04-24 15:00:00,82.34,82.62,82.3,82.55,30667.0,73.705,73.9556,73.6692,73.893,30667.0
2018-04-24 15:10:00,82.55,82.65,82.47,82.48,26949.0,73.893,73.9825,73.8213,73.8303,26949.0
2018-04-24 15:20:00,82.5,82.64,82.49,82.49,26677.0,73.8482,73.9735,73.8392,73.8392,26677.0
2018-04-24 15:30:00,82.5,82.5,82.33,82.37,33045.0,73.8482,73.8482,73.696,73.7318,33045.0
2018-04-24 15:40:00,82.37,82.58,82.23,82.54,50728.0,73.7318,73.9198,73.6065,73.884,50728.0
2018-04-24 15:50:00,82.55,82.6,82.43,82.56,123083.0,73.893,73.9377,73.7855,73.9019,123083.0
2018-04-25 09:30:00,82.5,82.88,82.3,82.45,21481.0,73.8482,74.1883,73.6692,73.8034,21481.0
2018-04-25 09:40:00,82.42,82.43,82.03,82.2,19428.0,73.7766,73.7855,73.4275,73.5797,19428.0
2018-04-25 09:50:00,82.14,82.34,82.13,82.23,21823.0,73.526,73.705,73.517,73.6065,21823.0
2018-04-25 10:00:00,82.24,82.31,81.95,82.03,45125.0,73.6155,73.6781,73.3559,73.4275,45125.0
2018-04-25 10:10:00,82.03,82.14,81.96,81.96,18117.0,73.4275,73.526,73.3648,73.3648,18117.0
2018-04-25 10:20:00,81.96,82.2,81.92,82.01,21295.0,73.3648,73.5797,73.329,73.4096,21295.0
2018-04-25 10:30:00,81.99,82.23,81.99,82.11,16378.0,73.3917,73.6065,73.3917,73.4991,16378.0
2018-04-25 10:40:00,82.11,82.21,82.06,82.14,16738.0,73.4991,73.5886,73.4543,73.526,16738.0
2018-04-25 10:50:00,82.09,82.16,82.0,82.16,9818.0,73.4812,73.5439,73.4006,73.5439,9818.0
2018-04-25 11:00:00,82.14,82.18,81.98,81.98,12488.0,73.526,73.5618,73.3827,73.3827,12488.0
2018-04-25 11:10:00,82.0,82.11,81.79,81.82,11175.0,73.4006,73.4991,73.2127,73.2395,11175.0
2018-04-25 11:20:00,81.83,81.95,81.77,81.94,16585.0,73.2485,73.3559,73.1948,73.3469,16585.0
2018-04-25 11:30:00,81.93,81.99,81.88,81.92,7827.0,73.338,73.3917,73.2932,73.329,7827.0
2018-04-25 11:40:00,81.93,82.0,81.88,81.89,9024.0,73.338,73.4006,73.2932,73.3022,9024.0
2018-04-25 11:50:00,81.87,81.99,81.85,81.85,11677.0,73.2843,73.3917,73.2664,73.2664,11677.0
2018-04-25 12:00:00,81.83,81.95,81.83,81.91,10988.0,73.2485,73.3559,73.2485,73.3201,10988.0
2018-04-25 12:10:00,81.89,81.99,81.87,81.97,6438.0,73.3022,73.3917,73.2843,73.3738,6438.0
2018-04-25 12:20:00,81.96,82.07,81.96,82.02,7477.0,73.3648,73.4633,73.3648,73.4185,7477.0
2018-04-25 12:30:00,82.03,82.18,82.02,82.12,8196.0,73.4275,73.5618,73.4185,73.508,8196.0
2018-04-25 12:40:00,82.15,82.21,82.1,82.12,10365.0,73.5349,73.5886,73.4901,73.508,10365.0
2018-04-25 12:50:00,82.13,82.2,82.1,82.18,8140.0,73.517,73.5797,73.4901,73.5618,8140.0
2018-04-25 13:00:00,82.2,82.39,82.2,82.33,9255.0,73.5797,73.7497,73.5797,73.696,9255.0
2018-04-25 13:10:00,82.35,82.35,82.12,82.18,11953.0,73.7139,73.7139,73.508,73.5618,11953.0
2018-04-25 13:20:00,82.18,82.22,82.11,82.19,9662.0,73.5618,73.5976,73.4991,73.5707,9662.0
2018-04-25 13:30:00,82.22,82.39,82.2,82.29,15482.0,73.5976,73.7497,73.5797,73.6602,15482.0
2018-04-25 13:40:00,82.3,82.37,82.23,82.27,12250.0,73.6692,73.7318,73.6065,73.6423,12250.0
2018-04-25 13:50:00,82.27,82.42,82.24,82.42,14650.0,73.6423,73.7766,73.6155,73.7766,14650.0
2018-04-25 14:00:00,82.41,82.43,82.29,82.36,20214.0,73.7676,73.7855,73.6602,73.7229,20214.0
2018-04-25 14:10:00,82.36,82.39,82.26,82.35,19427.0,73.7229,73.7497,73.6334,73.7139,19427.0
2018-04-25 14:20:00,82.37,82.39,82.18,82.23,29525.0,73.7318,73.7497,73.5618,73.6065,29525.0
2018-04-25 14:30:00,82.23,82.42,82.19,82.36,25279.0,73.6065,73.7766,73.5707,73.7229,25279.0
2018-04-25 14:40:00,82.35,82.55,82.32,82.55,18171.0,73.7139,73.893,73.6871,73.893,18171.0
2018-04-25 14:50:00,82.53,82.72,82.5,82.71,29923.0,73.8751,74.0451,73.8482,74.0362,29923.0
2018-04-25 15:00:00,82.7,82.72,82.63,82.66,20704.0,74.0272,74.0451,73.9646,73.9914,20704.0
2018-04-25 15:10:00,82.66,82.73,82.6,82.63,22400.0,73.9914,74.0541,73.9377,73.9646,22400.0
2018-04-25 15:20:00,82.61,82.68,82.6,82.61,30691.0,73.9467,74.0093,73.9377,73.9467,30691.0
2018-04-25 15:30:00,82.6,82.66,82.42,82.42,36419.0,73.9377,73.9914,73.7766,73.7766,36419.0
2018-04-25 15:40:00,82.42,82.45,82.22,82.34,66734.0,73.7766,73.8034,73.5976,73.705,66734.0
2018-04-25 15:50:00,82.34,82.63,82.33,82.59,116732.0,73.705,73.9646,73.696,73.9288,116732.0
2018-04-26 09:30:00,83.02,83.97,83.02,83.78,43076.0,74.3137,75.164,74.3137,74.994,43076.0
2018-04-26 09:40:00,83.76,83.83,81.56,81.58,96478.0,74.9761,75.0387,73.0068,73.0247,96478.0
2018-04-26 09:50:00,81.79,82.15,81.56,81.94,54048.0,73.2127,73.5349,73.0068,73.3469,54048.0
2018-04-26 10:00:00,81.91,82.55,81.91,82.42,124290.0,73.3201,73.893,73.3201,73.7766,124290.0
2018-04-26 10:10:00,82.41,82.8,82.4,82.47,55590.0,73.7676,74.1167,73.7587,73.8213,55590.0
2018-04-26 10:20:00,82.53,82.65,82.3,82.59,69221.0,73.8751,73.9825,73.6692,73.9288,69221.0
2018-04-26 10:30:00,82.59,83.16,82.43,82.95,100519.0,73.9288,74.439,73.7855,74.251,100519.0
2018-04-26 10:40:00,83.02,83.08,82.6,82.71,28805.0,74.3137,74.3674,73.9377,74.0362,28805.0
2018-04-26 10:50:00,82.73,82.95,82.65,82.77,29703.0,74.0541,74.251,73.9825,74.0899,29703.0
2018-04-26 11:00:00,82.79,82.92,82.74,82.74,19638.0,74.1078,74.2242,74.063,74.063,19638.0
2018-04-26 11:10:00,82.74,82.81,82.58,82.65,28421.0,74.063,74.1257,73.9198,73.9825,28421.0
2018-04-26 11:20:00,82.64,82.65,82.25,82.56,96012.0,73.9735,73.9825,73.6244,73.9019,96012.0
2018-04-26 11:30:00,82.59,82.62,82.45,82.62,47841.0,73.9288,73.9556,73.8034,73.9556,47841.0
2018-04-26 11:40:00,82.63,82.67,82.36,82.51,54666.0,73.9646,74.0004,73.7229,73.8571,54666.0
2018-04-26 11:50:00,82.51,82.73,82.35,82.69,134664.0,73.8571,74.0541,73.7139,74.0183,134664.0
2018-04-26 12:00:00,82.68,82.8,82.53,82.79,17343.0,74.0093,74.1167,73.8751,74.1078,17343.0
2018-04-26 12:10:00,82.78,82.8,82.64,82.78,15702.0,74.0988,74.1167,73.9735,74.0988,15702.0
2018-04-26 12:20:00,82.8,82.98,82.79,82.94,25018.0,74.1167,74.2779,74.1078,74.2421,25018.0
2018-04-26 12:30:00,82.93,82.94,82.74,82.86,12236.0,74.2331,74.2421,74.063,74.1704,12236.0
2018-04-26 12:40:00,82.85,82.99,82.81,82.81,11828.0,74.1615,74.2868,74.1257,74.1257,11828.0
2018-04-26 12:50:00,82.83,82.99,82.83,82.95,13221.0,74.1436,74.2868,74.1436,74.251,13221.0
2018-04-26 13:00:00,82.94,82.94,82.83,82.9,29207.0,74.2421,74.2421,74.1436,74.2063,29207.0
2018-04-26 13:10:00,82.91,82.99,82.81,82.81,34573.0,74.2152,74.2868,74.1257,74.1257,34573.0
2018-04-26 13:20:00,82.84,82.9,82.83,82.9,14882.0,74.1525,74.2063,74.1436,74.2063,14882.0
2018-04-26 13:30:00,82.9,82.92,82.76,82.87,17182.0,74.2063,74.2242,74.0809,74.1794,17182.0
2018-04-26 13:40:00,82.9,83.1,82.89,83.1,14093.0,74.2063,74.3853,74.1973,74.3853,14093.0
2018-04-26 13:50:00,83.07,83.17,83.04,83.16,12390.0,74.3584,74.4479,74.3316,74.439,12390.0
2018-04-26 14:00:00,83.16,83.16,83.02,83.07,16211.0,74.439,74.439,74.3137,74.3584,16211.0
2018-04-26 14:10:00,83.08,83.15,83.03,83.07,13810.0,74.3674,74.43,74.3226,74.3584,13810.0
2018-04-26 14:20:00,83.07,83.1,83.04,83.07,13326.0,74.3584,74.3853,74.3316,74.3584,13326.0
2018-04-26 14:30:00,83.07,83.12,83.01,83.1,13918.0,74.3584,74.4032,74.3047,74.3853,13918.0
2018-04-26 14:40:00,83.12,83.26,83.12,83.13,17887.0,74.4032,74.5285,74.4032,74.4121,17887.0
2018-04-26 14:50:00,83.12,83.19,83.08,83.09,20944.0,74.4032,74.4658,74.3674,74.3763,20944.0
2018-04-26 15:00:00,83.1,83.24,83.01,83.01,25181.0,74.3853,74.5106,74.3047,74.3047,25181.0
2018-04-26 15:10:00,83.02,83.07,83.0,83.02,23984.0,74.3137,74.3584,74.2958,74.3137,23984.0
2018-04-26 15:20:00,83.02,83.02,82.82,82.88,31032.0,74.3137,74.3137,74.1346,74.1883,31032.0
2018-04-26 15:30:00,82.87,82.97,82.79,82.88,66527.0,74.1794,74.2689,74.1078,74.1883,66527.0
2018-04-26 15:40:00,82.87,82.91,82.72,82.73,56996.0,74.1794,74.2152,74.0451,74.0541,56996.0
2018-04-26 15:50:00,82.72,82.74,82.62,82.67,131989.0,74.0451,74.063,73.9556,74.0004,131989.0
2018-04-27 09:30:00,82.31,82.31,81.76,82.12,66842.0,73.6781,73.6781,73.1858,73.508,66842.0
2018-04-27 09:40:00,82.11,82.46,82.08,82.34,50464.0,73.4991,73.8124,73.4722,73.705,50464.0
2018-04-27 09:50:00,82.33,82.35,82.03,82.16,24844.0,73.696,73.7139,73.4275,73.5439,24844.0
2018-04-27 10:00:00,82.15,82.4,82.08,82.34,140804.0,73.5349,73.7587,73.4722,73.705,140804.0
2018-04-27 10:10:00,82.36,82.75,82.33,82.42,29084.0,73.7229,74.072,73.696,73.7766,29084.0
2018-04-27 10:20:00,82.41,82.47,82.35,82.47,13769.0,73.7676,73.8213,73.7139,73.8213,13769.0
2018-04-27 10:30:00,82.46,82.46,82.0,82.12,62078.0,73.8124,73.8124,73.4006,73.508,62078.0
2018-04-27 10:40:00,82.13,82.24,81.98,81.98,23201.0,73.517,73.6155,73.3827,73.3827,23201.0
2018-04-27 10:50:00,81.99,82.08,81.82,81.82,27402.0,73.3917,73.4722,73.2395,73.2395,27402.0
2018-04-27 11:00:00,81.81,81.96,81.78,81.81,20416.0,73.2306,73.3648,73.2037,73.2306,20416.0
2018-04-27 11:10:00,81.8,81.89,81.74,81.76,21625.0,73.2216,73.3022,73.1679,73.1858,21625.0
2018-04-27 11:20:00,81.78,81.91,81.78,81.9,16721.0,73.2037,73.3201,73.2037,73.3111,16721.0
2018-04-27 11:30:00,81.88,81.96,81.87,81.9,23866.0,73.2932,73.3648,73.2843,73.3111,23866.0
2018-04-27 11:40:00,81.89,81.89,81.77,81.77,24521.0,73.3022,73.3022,73.1948,73.1948,24521.0
2018-04-27 11:50:00,81.78,81.88,81.76,81.83,16523.0,73.2037,73.2932,73.1858,73.2485,16523.0
2018-04-27 12:00:00,81.83,81.96,81.82,81.93,23887.0,73.2485,73.3648,73.2395,73.338,23887.0
2018-04-27 12:10:00,81.94,82.04,81.93,82.01,28826.0,73.3469,73.4364,73.338,73.4096,28826.0
2018-04-27 12:20:00,82.02,82.07,81.95,82.07,14235.0,73.4185,73.4633,73.3559,73.4633,14235.0
2018-04-27 12:30:00,82.07,82.24,82.07,82.15,13281.0,73.4633,73.6155,73.4633,73.5349,13281.0
2018-04-27 12:40:00,82.17,82.32,82.16,82.28,14034.0,73.5528,73.6871,73.5439,73.6513,14034.0
2018-04-27 12:50:00,82.29,82.38,82.28,82.35,42639.0,73.6602,73.7408,73.6513,73.7139,42639.0
2018-04-27 13:00:00,82.33,82.39,82.25,82.37,18010.0,73.696,73.7497,73.6244,73.7318,18010.0
2018-04-27 13:10:00,82.36,82.39,82.27,82.31,21629.0,73.7229,73.7497,73.6423,73.6781,21629.0
2018-04-27 13:20:00,82.31,82.32,82.19,82.2,16944.0,73.6781,73.6871,73.5707,73.5797,16944.0
2018-04-27 13:30:00,82.23,82.25,82.17,82.21,10996.0,73.6065,73.6244,73.5528,73.5886,10996.0
2018-04-27 13:40:00,82.2,82.3,82.2,82.27,8402.0,73.5797,73.6692,73.5797,73.6423,8402.0
2018-04-27 13:50:00,82.26,82.3,82.26,82.28,8586.0,73.6334,73.6692,73.6334,73.6513,8586.0
2018-04-27 14:00:00,82.27,82.3,82.25,82.27,9334.0,73.6423,73.6692,73.6244,73.6423,9334.0
2018-04-27 14:10:00,82.26,82.33,82.25,82.3,17030.0,73.6334,73.696,73.6244,73.6692,17030.0
2018-04-27 14:20:00,82.31,82.39,82.28,82.39,12052.0,73.6781,73.7497,73.6513,73.7497,12052.0
2018-04-27 14:30:00,82.38,82.38,82.26,82.26,30100.0,73.7408,73.7408,73.6334,73.6334,30100.0
2018-04-27 14:40:00,82.26,82.39,82.26,82.39,14290.0,73.6334,73.7497,73.6334,73.7497,14290.0
2018-04-27 14:50:00,82.41,82.43,82.37,82.42,15564.0,73.7676,73.7855,73.7318,73.7766,15564.0
2018-04-27 15:00:00,82.43,82.57,82.42,82.5,24119.0,73.7855,73.9109,73.7766,73.8482,24119.0
2018-04-27 15:10:00,82.5,82.52,82.45,82.46,18234.0,73.8482,73.8661,73.8034,73.8124,18234.0
2018-04-27 15:20:00,82.45,82.46,82.36,82.42,23951.0,73.8034,73.8124,73.7229,73.7766,23951.0
2018-04-27 15:30:00,82.41,82.43,82.33,82.43,32162.0,73.7676,73.7855,73.696,73.7855,32162.0
2018-04-27 15:40:00,82.42,82.5,82.39,82.45,52983.0,73.7766,73.8482,73.7497,73.8034,52983.0
2018-04-27 15:50:00,82.45,82.51,82.38,82.42,110664.0,73.8034,73.8571,73.7408,73.7766,110664.0
2018-04-30 09:30:00,82.75,82.88,82.49,82.8,35598.0,74.072,74.1883,73.8392,74.1167,35598.0
2018-04-30 09:40:00,82.75,82.92,82.66,82.66,23532.0,74.072,74.2242,73.9914,73.9914,23532.0
2018-04-30 09:50:00,82.65,82.71,82.18,82.18,24019.0,73.9825,74.0362,73.5618,73.5618,24019.0
2018-04-30 10:00:00,82.17,82.26,82.08,82.1,21537.0,73.5528,73.6334,73.4722,73.4901,21537.0
2018-04-30 10:10:00,82.09,82.13,81.94,81.99,73739.0,73.4812,73.517,73.3469,73.3917,73739.0
2018-04-30 10:20:00,82.0,82.02,81.86,82.02,95964.0,73.4006,73.4185,73.2753,73.4185,95964.0
2018-04-30 10:30:00,82.03,82.25,82.03,82.22,26350.0,73.4275,73.6244,73.4275,73.5976,26350.0
2018-04-30 10:40:00,82.23,82.36,82.21,82.36,19599.0,73.6065,73.7229,73.5886,73.7229,19599.0
2018-04-30 10:50:00,82.36,82.4,82.29,82.36,24797.0,73.7229,73.7587,73.6602,73.7229,24797.0
2018-04-30 11:00:00,82.36,82.52,82.34,82.52,23817.0,73.7229,73.8661,73.705,73.8661,23817.0
2018-04-30 11:10:00,82.52,82.8,82.52,82.72,53777.0,73.8661,74.1167,73.8661,74.0451,53777.0
2018-04-30 11:20:00,82.74,82.75,82.61,82.66,25840.0,74.063,74.072,73.9467,73.9914,25840.0
2018-04-30 11:30:00,82.66,82.71,82.58,82.58,17084.0,73.9914,74.0362,73.9198,73.9198,17084.0
2018-04-30 11:40:00,82.58,82.6,82.5,82.54,18314.0,73.9198,73.9377,73.8482,73.884,18314.0
2018-04-30 11:50:00,82.55,82.69,82.54,82.69,14554.0,73.893,74.0183,73.884,74.0183,14554.0
2018-04-30 12:00:00,82.66,82.7,82.49,82.52,23969.0,73.9914,74.0272,73.8392,73.8661,23969.0
2018-04-30 12:10:00,82.52,82.6,82.43,82.52,23880.0,73.8661,73.9377,73.7855,73.8661,23880.0
2018-04-30 12:20:00,82.5,82.61,82.48,82.51,15182.0,73.8482,73.9467,73.8303,73.8571,15182.0
2018-04-30 12:30:00,82.53,82.53,82.42,82.49,12328.0,73.8751,73.8751,73.7766,73.8392,12328.0
2018-04-30 12:40:00,82.5,82.52,82.4,82.4,9465.0,73.8482,73.8661,73.7587,73.7587,9465.0
2018-04-30 12:50:00,82.36,82.43,82.27,82.38,22800.0,73.7229,73.7855,73.6423,73.7408,22800.0
2018-04-30 13:00:00,82.37,82.41,82.31,82.37,7143.0,73.7318,73.7676,73.6781,73.7318,7143.0
2018-04-30 13:10:00,82.36,82.4,82.16,82.28,31027.0,73.7229,73.7587,73.5439,73.6513,31027.0
2018-04-30 13:20:00,82.27,82.36,82.24,82.3,9465.0,73.6423,73.7229,73.6155,73.6692,9465.0
2018-04-30 13:30:00,82.32,82.4,82.3,82.37,6134.0,73.6871,73.7587,73.6692,73.7318,6134.0
2018-04-30 13:40:00,82.39,82.44,82.36,82.41,9516.0,73.7497,73.7945,73.7229,73.7676,9516.0
2018-04-30 13:50:00,82.41,82.43,82.34,82.38,16515.0,73.7676,73.7855,73.705,73.7408,16515.0
2018-04-30 14:00:00,82.4,82.4,82.09,82.12,23440.0,73.7587,73.7587,73.4812,73.508,23440.0
2018-04-30 14:10:00,82.11,82.16,82.04,82.1,45561.0,73.4991,73.5439,73.4364,73.4901,45561.0
2018-04-30 14:20:00,82.11,82.22,82.1,82.17,18207.0,73.4991,73.5976,73.4901,73.5528,18207.0
2018-04-30 14:30:00,82.16,82.22,82.12,82.18,19803.0,73.5439,73.5976,73.508,73.5618,19803.0
2018-04-30 14:40:00,82.19,82.22,82.12,82.17,21646.0,73.5707,73.5976,73.508,73.5528,21646.0
2018-04-30 14:50:00,82.16,82.21,82.13,82.15,16314.0,73.5439,73.5886,73.517,73.5349,16314.0
2018-04-30 15:00:00,82.16,82.17,82.04,82.04,17261.0,73.5439,73.5528,73.4364,73.4364,17261.0
2018-04-30 15:10:00,82.07,82.13,82.04,82.06,19598.0,73.4633,73.517,73.4364,73.4543,19598.0
2018-04-30 15:20:00,82.06,82.06,81.79,81.84,30736.0,73.4543,73.4543,73.2127,73.2574,30736.0
2018-04-30 15:30:00,81.84,81.98,81.81,81.97,43060.0,73.2574,73.3827,73.2306,73.3738,43060.0
2018-04-30 15:40:00,81.97,81.97,81.75,81.8,73055.0,73.3738,73.3738,73.1769,73.2216,73055.0
2018-04-30 15:50:00,81.8,81.8,81.51,81.51,177740.0,73.2216,73.2216,72.962,72.962,177740.0
2018-05-01 09:30:00,81.48,81.61,81.38,81.52,30588.0,72.9352,73.0515,72.8457,72.971,30588.0
2018-05-01 09:40:00,81.53,81.73,81.53,81.71,13843.0,72.9799,73.1589,72.9799,73.141,13843.0
2018-05-01 09:50:00,81.68,81.85,81.67,81.85,19117.0,73.1142,73.2664,73.1052,73.2664,19117.0
2018-05-01 10:00:00,81.81,81.87,81.73,81.78,49445.0,73.2306,73.2843,73.1589,73.2037,49445.0
2018-05-01 10:10:00,81.78,81.81,81.59,81.63,51438.0,73.2037,73.2306,73.0336,73.0694,51438.0
2018-05-01 10:20:00,81.62,81.66,81.54,81.6,34611.0,73.0605,73.0963,72.9889,73.0426,34611.0
2018-05-01 10:30:00,81.58,81.67,81.55,81.59,24588.0,73.0247,73.1052,72.9978,73.0336,24588.0
2018-05-01 10:40:00,81.6,81.68,81.56,81.56,8925.0,73.0426,73.1142,73.0068,73.0068,8925.0
2018-05-01 10:50:00,81.53,81.64,81.53,81.59,27894.0,72.9799,73.0784,72.9799,73.0336,27894.0
2018-05-01 11:00:00,81.57,81.57,81.35,81.51,24168.0,73.0157,73.0157,72.8188,72.962,24168.0
2018-05-01 11:10:00,81.51,81.51,81.34,81.34,45154.0,72.962,72.962,72.8098,72.8098,45154.0
2018-05-01 11:20:00,81.35,81.42,81.32,81.34,11777.0,72.8188,72.8815,72.7919,72.8098,11777.0
2018-05-01 11:30:00,81.32,81.4,81.26,81.33,18846.0,72.7919,72.8636,72.7382,72.8009,18846.0
2018-05-01 11:40:00,81.34,81.37,81.23,81.24,11686.0,72.8098,72.8367,72.7114,72.7203,11686.0
2018-05-01 11:50:00,81.27,81.3,81.09,81.09,11307.0,72.7472,72.774,72.5861,72.5861,11307.0
2018-05-01 12:00:00,81.1,81.14,81.0,81.05,8377.0,72.595,72.6308,72.5055,72.5503,8377.0
2018-05-01 12:10:00,81.05,81.15,81.04,81.09,8830.0,72.5503,72.6398,72.5413,72.5861,8830.0
2018-05-01 12:20:00,81.08,81.16,81.03,81.15,6466.0,72.5771,72.6487,72.5324,72.6398,6466.0
2018-05-01 12:30:00,81.18,81.2,81.09,81.09,12600.0,72.6666,72.6845,72.5861,72.5861,12600.0
2018-05-01 12:40:00,81.1,81.15,80.93,80.93,16196.0,72.595,72.6398,72.4428,72.4428,16196.0
2018-05-01 12:50:00,80.93,80.99,80.92,80.96,10186.0,72.4428,72.4966,72.4339,72.4697,10186.0
2018-05-01 13:00:00,80.93,80.93,80.74,80.76,9062.0,72.4428,72.4428,72.2728,72.2907,9062.0
2018-05-01 13:10:00,80.75,80.85,80.71,80.79,10572.0,72.2817,72.3712,72.2459,72.3175,10572.0
2018-05-01 13:20:00,80.79,80.81,80.75,80.77,17250.0,72.3175,72.3354,72.2817,72.2996,17250.0
2018-05-01 13:30:00,80.77,80.98,80.76,80.94,17595.0,72.2996,72.4876,72.2907,72.4518,17595.0
2018-05-01 13:40:00,80.93,81.1,80.9,81.07,19392.0,72.4428,72.595,72.416,72.5682,19392.0
2018-05-01 13:50:00,81.08,81.22,81.06,81.2,49544.0,72.5771,72.7024,72.5592,72.6845,49544.0
2018-05-01 14:00:00,81.24,81.31,81.16,81.17,8701.0,72.7203,72.783,72.6487,72.6577,8701.0
2018-05-01 14:10:00,81.19,81.26,81.15,81.26,16051.0,72.6756,72.7382,72.6398,72.7382,16051.0
2018-05-01 14:20:00,81.27,81.35,81.24,81.27,14272.0,72.7472,72.8188,72.7203,72.7472,14272.0
2018-05-01 14:30:00,81.24,81.3,81.2,81.21,14687.0,72.7203,72.774,72.6845,72.6935,14687.0
2018-05-01 14:40:00,81.2,81.51,81.2,81.47,37431.0,72.6845,72.962,72.6845,72.9262,37431.0
2018-05-01 14:50:00,81.47,81.5,81.36,81.43,64560.0,72.9262,72.9531,72.8278,72.8904,64560.0
2018-05-01 15:00:00,81.44,81.48,81.36,81.44,15748.0,72.8994,72.9352,72.8278,72.8994,15748.0
2018-05-01 15:10:00,81.44,81.45,81.27,81.27,24019.0,72.8994,72.9083,72.7472,72.7472,24019.0
2018-05-01 15:20:00,81.27,81.33,81.16,81.22,21776.0,72.7472,72.8009,72.6487,72.7024,21776.0
2018-05-01 15:30:00,81.23,81.3,81.19,81.22,29978.0,72.7114,72.774,72.6756,72.7024,29978.0
2018-05-01 15:40:00,81.23,81.47,81.21,81.43,28382.0,72.7114,72.9262,72.6935,72.8904,28382.0
2018-05-01 15:50:00,81.44,81.54,81.43,81.5,70656.0,72.8994,72.9889,72.8904,72.9531,70656.0
2018-05-02 09:30:00,81.11,81.49,80.95,81.07,48819.0,72.604,72.9441,72.4607,72.5682,48819.0
2018-05-02 09:40:00,81.07,81.12,80.61,80.61,52493.0,72.5682,72.6129,72.1564,72.1564,52493.0
2018-05-02 09:50:00,80.59,80.79,80.34,80.34,49007.0,72.1385,72.3175,71.9147,71.9147,49007.0
2018-05-02 10:00:00,80.41,80.54,80.36,80.45,18124.0,71.9774,72.0937,71.9326,72.0132,18124.0
2018-05-02 10:10:00,80.41,80.44,80.3,80.37,12378.0,71.9774,72.0042,71.8789,71.9416,12378.0
2018-05-02 10:20:00,80.38,80.4,80.03,80.11,23480.0,71.9505,71.9684,71.6372,71.7088,23480.0
2018-05-02 10:30:00,80.05,80.23,80.01,80.22,45155.0,71.6551,71.8163,71.6193,71.8073,45155.0
2018-05-02 10:40:00,80.22,80.35,80.16,80.22,16118.0,71.8073,71.9237,71.7536,71.8073,16118.0
2018-05-02 10:50:00,80.19,80.4,80.12,80.37,17329.0,71.7804,71.9684,71.7178,71.9416,17329.0
2018-05-02 11:00:00,80.36,80.48,80.24,80.37,41602.0,71.9326,72.04,71.8252,71.9416,41602.0
2018-05-02 11:10:00,80.37,80.46,80.31,80.37,21401.0,71.9416,72.0221,71.8879,71.9416,21401.0
2018-05-02 11:20:00,80.36,80.37,80.23,80.27,26295.0,71.9326,71.9416,71.8163,71.8521,26295.0
2018-05-02 11:30:00,80.26,80.3,80.15,80.25,80696.0,71.8431,71.8789,71.7446,71.8342,80696.0
2018-05-02 11:40:00,80.26,80.28,80.11,80.11,20763.0,71.8431,71.861,71.7088,71.7088,20763.0
2018-05-02 11:50:00,80.12,80.17,80.08,80.13,55916.0,71.7178,71.7625,71.682,71.7267,55916.0
2018-05-02 12:00:00,80.13,80.17,80.03,80.14,16169.0,71.7267,71.7625,71.6372,71.7357,16169.0
2018-05-02 12:10:00,80.15,80.21,80.11,80.15,22068.0,71.7446,71.7984,71.7088,71.7446,22068.0
2018-05-02 12:20:00,80.16,80.27,80.16,80.26,15637.0,71.7536,71.8521,71.7536,71.8431,15637.0
2018-05-02 12:30:00,80.24,80.27,80.16,80.16,15594.0,71.8252,71.8521,71.7536,71.7536,15594.0
2018-05-02 12:40:00,80.17,80.3,80.17,80.25,14214.0,71.7625,71.8789,71.7625,71.8342,14214.0
2018-05-02 12:50:00,80.25,80.38,80.21,80.34,14774.0,71.8342,71.9505,71.7984,71.9147,14774.0
2018-05-02 13:00:00,80.34,80.43,80.32,80.32,15236.0,71.9147,71.9953,71.8968,71.8968,15236.0
2018-05-02 13:10:00,80.32,80.44,80.32,80.37,14141.0,71.8968,72.0042,71.8968,71.9416,14141.0
2018-05-02 13:20:00,80.38,80.47,80.38,80.43,12868.0,71.9505,72.0311,71.9505,71.9953,12868.0
2018-05-02 13:30:00,80.46,80.48,80.42,80.45,13145.0,72.0221,72.04,71.9863,72.0132,13145.0
2018-05-02 13:40:00,80.46,80.55,80.43,80.52,15093.0,72.0221,72.1027,71.9953,72.0758,15093.0
2018-05-02 13:50:00,80.51,80.52,80.45,80.5,13163.0,72.0669,72.0758,72.0132,72.0579,13163.0
2018-05-02 14:00:00,80.5,80.63,80.48,80.53,34139.0,72.0579,72.1743,72.04,72.0848,34139.0
2018-05-02 14:10:00,80.53,80.55,80.42,80.45,23557.0,72.0848,72.1027,71.9863,72.0132,23557.0
2018-05-02 14:20:00,80.46,80.54,80.36,80.45,23910.0,72.0221,72.0937,71.9326,72.0132,23910.0
2018-05-02 14:30:00,80.45,80.55,80.31,80.31,25393.0,72.0132,72.1027,71.8879,71.8879,25393.0
2018-05-02 14:40:00,80.32,80.33,80.24,80.24,24389.0,71.8968,71.9058,71.8252,71.8252,24389.0
2018-05-02 14:50:00,80.26,80.32,80.12,80.13,37966.0,71.8431,71.8968,71.7178,71.7267,37966.0
2018-05-02 15:00:00,80.16,80.22,80.06,80.22,32884.0,71.7536,71.8073,71.6641,71.8073,32884.0
2018-05-02 15:10:00,80.23,80.24,80.04,80.09,24483.0,71.8163,71.8252,71.6462,71.6909,24483.0
2018-05-02 15:20:00,80.11,80.11,79.89,79.95,50204.0,71.7088,71.7088,71.5119,71.5656,50204.0
2018-05-02 15:30:00,79.95,79.98,79.84,79.89,66292.0,71.5656,71.5925,71.4672,71.5119,66292.0
2018-05-02 15:40:00,79.9,79.96,79.78,79.83,92405.0,71.5209,71.5746,71.4134,71.4582,92405.0
2018-05-02 15:50:00,79.83,79.85,79.7,79.83,185410.0,71.4582,71.4761,71.3418,71.4582,185410.0
2018-05-03 09:30:00,79.64,79.87,79.47,79.69,49178.0,71.2881,71.494,71.136,71.3329,49178.0
2018-05-03 09:40:00,79.72,79.78,79.58,79.64,37545.0,71.3597,71.4134,71.2344,71.2881,37545.0
2018-05-03 09:50:00,79.61,79.85,79.59,79.85,43868.0,71.2613,71.4761,71.2434,71.4761,43868.0
2018-05-03 10:00:00,79.81,79.86,79.54,79.71,110786.0,71.4403,71.4851,71.1986,71.3508,110786.0
2018-05-03 10:10:00,79.7,79.8,79.61,79.68,77019.0,71.3418,71.4313,71.2613,71.3239,77019.0
2018-05-03 10:20:00,79.68,79.73,79.5,79.57,93007.0,71.3239,71.3687,71.1628,71.2255,93007.0
2018-05-03 10:30:00,79.58,79.62,79.11,79.24,87060.0,71.2344,71.2702,70.8137,70.9301,87060.0
2018-05-03 10:40:00,79.27,79.47,79.14,79.46,50040.0,70.9569,71.136,70.8406,71.127,50040.0
2018-05-03 10:50:00,79.47,79.48,79.16,79.35,30570.0,71.136,71.1449,70.8585,71.0285,30570.0
2018-05-03 11:00:00,79.35,79.6,79.32,79.53,19139.0,71.0285,71.2523,71.0017,71.1897,19139.0
2018-05-03 11:10:00,79.53,79.64,79.5,79.58,28436.0,71.1897,71.2881,71.1628,71.2344,28436.0
2018-05-03 11:20:00,79.58,79.65,79.4,79.54,47899.0,71.2344,71.2971,71.0733,71.1986,47899.0
2018-05-03 11:30:00,79.51,79.54,79.41,79.45,38630.0,71.1718,71.1986,71.0822,71.1181,38630.0
2018-05-03 11:40:00,79.46,79.6,79.32,79.6,17040.0,71.127,71.2523,71.0017,71.2523,17040.0
2018-05-03 11:50:00,79.59,79.67,79.5,79.59,17352.0,71.2434,71.315,71.1628,71.2434,17352.0
2018-05-03 12:00:00,79.59,79.78,79.58,79.69,30340.0,71.2434,71.4134,71.2344,71.3329,30340.0
2018-05-03 12:10:00,79.69,79.75,79.59,79.69,78737.0,71.3329,71.3866,71.2434,71.3329,78737.0
2018-05-03 12:20:00,79.7,79.76,79.58,79.67,33695.0,71.3418,71.3955,71.2344,71.315,33695.0
2018-05-03 12:30:00,79.67,79.93,79.64,79.92,35047.0,71.315,71.5477,71.2881,71.5388,35047.0
2018-05-03 12:40:00,79.89,80.02,79.88,79.96,79188.0,71.5119,71.6283,71.503,71.5746,79188.0
2018-05-03 12:50:00,79.98,80.2,79.93,80.2,66871.0,71.5925,71.7894,71.5477,71.7894,66871.0
2018-05-03 13:00:00,80.19,80.19,79.95,79.96,64385.0,71.7804,71.7804,71.5656,71.5746,64385.0
2018-05-03 13:10:00,79.94,80.25,79.94,80.13,18663.0,71.5567,71.8342,71.5567,71.7267,18663.0
2018-05-03 13:20:00,80.13,80.14,79.88,79.97,40610.0,71.7267,71.7357,71.503,71.5835,40610.0
2018-05-03 13:30:00,79.99,80.37,79.99,80.34,29795.0,71.6014,71.9416,71.6014,71.9147,29795.0
2018-05-03 13:40:00,80.37,80.43,80.23,80.32,20642.0,71.9416,71.9953,71.8163,71.8968,20642.0
2018-05-03 13:50:00,80.3,80.52,80.3,80.41,24964.0,71.8789,72.0758,71.8789,71.9774,24964.0
2018-05-03 14:00:00,80.41,80.43,80.29,80.41,30787.0,71.9774,71.9953,71.87,71.9774,30787.0
2018-05-03 14:10:00,80.39,80.42,80.21,80.22,39101.0,71.9595,71.9863,71.7984,71.8073,39101.0
2018-05-03 14:20:00,80.23,80.42,80.19,80.41,23505.0,71.8163,71.9863,71.7804,71.9774,23505.0
2018-05-03 14:30:00,80.43,80.66,80.41,80.58,26962.0,71.9953,72.2012,71.9774,72.1295,26962.0
2018-05-03 14:40:00,80.59,80.59,80.33,80.37,33088.0,72.1385,72.1385,71.9058,71.9416,33088.0
2018-05-03 14:50:00,80.34,80.46,80.33,80.44,44198.0,71.9147,72.0221,71.9058,72.0042,44198.0
2018-05-03 15:00:00,80.44,80.58,80.37,80.4,35797.0,72.0042,72.1295,71.9416,71.9684,35797.0
2018-05-03 15:10:00,80.4,80.6,80.37,80.55,42197.0,71.9684,72.1475,71.9416,72.1027,42197.0
2018-05-03 15:20:00,80.54,80.62,80.51,80.61,47730.0,72.0937,72.1654,72.0669,72.1564,47730.0
2018-05-03 15:30:00,80.61,80.69,80.46,80.49,67215.0,72.1564,72.228,72.0221,72.049,67215.0
2018-05-03 15:40:00,80.49,80.52,80.4,80.5,94740.0,72.049,72.0758,71.9684,72.0579,94740.0
2018-05-03 15:50:00,80.5,80.66,80.41,80.62,194692.0,72.0579,72.2012,71.9774,72.1654,194692.0
2018-05-04 09:30:00,80.23,80.47,79.92,80.47,32790.0,71.8163,72.0311,71.5388,72.0311,32790.0
2018-05-04 09:40:00,80.41,80.82,80.4,80.63,35034.0,71.9774,72.3444,71.9684,72.1743,35034.0
2018-05-04 09:50:00,80.62,80.79,80.6,80.63,38598.0,72.1654,72.3175,72.1475,72.1743,38598.0
2018-05-04 10:00:00,80.62,80.98,80.58,80.88,30665.0,72.1654,72.4876,72.1295,72.3981,30665.0
2018-05-04 10:10:00,80.88,80.92,80.72,80.72,15946.0,72.3981,72.4339,72.2549,72.2549,15946.0
2018-05-04 10:20:00,80.76,80.95,80.72,80.83,11910.0,72.2907,72.4607,72.2549,72.3533,11910.0
2018-05-04 10:30:00,80.81,81.13,80.79,81.13,13838.0,72.3354,72.6219,72.3175,72.6219,13838.0
2018-05-04 10:40:00,81.12,81.17,81.02,81.13,20871.0,72.6129,72.6577,72.5234,72.6219,20871.0
2018-05-04 10:50:00,81.12,81.2,81.09,81.14,22479.0,72.6129,72.6845,72.5861,72.6308,22479.0
2018-05-04 11:00:00,81.15,81.18,80.96,81.09,9520.0,72.6398,72.6666,72.4697,72.5861,9520.0
2018-05-04 11:10:00,81.07,81.13,80.98,81.04,14084.0,72.5682,72.6219,72.4876,72.5413,14084.0
2018-05-04 11:20:00,81.08,81.22,81.08,81.22,6134.0,72.5771,72.7024,72.5771,72.7024,6134.0
2018-05-04 11:30:00,81.21,81.21,81.04,81.04,19184.0,72.6935,72.6935,72.5413,72.5413,19184.0
2018-05-04 11:40:00,81.04,81.08,80.87,80.87,14837.0,72.5413,72.5771,72.3891,72.3891,14837.0
2018-05-04 11:50:00,80.87,80.95,80.82,80.94,16534.0,72.3891,72.4607,72.3444,72.4518,16534.0
2018-05-04 12:00:00,80.95,80.99,80.89,80.97,12078.0,72.4607,72.4966,72.407,72.4786,12078.0
2018-05-04 12:10:00,80.95,80.98,80.88,80.94,15986.0,72.4607,72.4876,72.3981,72.4518,15986.0
2018-05-04 12:20:00,80.93,80.97,80.87,80.94,12725.0,72.4428,72.4786,72.3891,72.4518,12725.0
2018-05-04 12:30:00,80.94,80.95,80.88,80.89,11750.0,72.4518,72.4607,72.3981,72.407,11750.0
2018-05-04 12:40:00,80.89,80.94,80.8,80.87,8076.0,72.407,72.4518,72.3265,72.3891,8076.0
2018-05-04 12:50:00,80.88,81.02,80.88,80.95,11175.0,72.3981,72.5234,72.3981,72.4607,11175.0
2018-05-04 13:00:00,80.97,81.05,80.94,80.99,22078.0,72.4786,72.5503,72.4518,72.4966,22078.0
2018-05-04 13:10:00,81.01,81.19,80.99,81.19,12268.0,72.5145,72.6756,72.4966,72.6756,12268.0
2018-05-04 13:20:00,81.19,81.24,81.1,81.11,12557.0,72.6756,72.7203,72.595,72.604,12557.0
2018-05-04 13:30:00,81.09,81.12,81.04,81.06,14494.0,72.5861,72.6129,72.5413,72.5592,14494.0
2018-05-04 13:40:00,81.07,81.15,81.05,81.15,3807.0,72.5682,72.6398,72.5503,72.6398,3807.0
2018-05-04 13:50:00,81.15,81.26,81.14,81.26,15420.0,72.6398,72.7382,72.6308,72.7382,15420.0
2018-05-04 14:00:00,81.24,81.45,81.23,81.4,28693.0,72.7203,72.9083,72.7114,72.8636,28693.0
2018-05-04 14:10:00,81.39,81.39,81.29,81.29,9912.0,72.8546,72.8546,72.7651,72.7651,9912.0
2018-05-04 14:20:00,81.31,81.57,81.29,81.54,12822.0,72.783,73.0157,72.7651,72.9889,12822.0
2018-05-04 14:30:00,81.6,81.62,81.41,81.45,18287.0,73.0426,73.0605,72.8725,72.9083,18287.0
2018-05-04 14:40:00,81.47,81.62,81.47,81.51,18435.0,72.9262,73.0605,72.9262,72.962,18435.0
2018-05-04 14:50:00,81.52,81.55,81.43,81.45,21547.0,72.971,72.9978,72.8904,72.9083,21547.0
2018-05-04 15:00:00,81.45,81.56,81.42,81.49,25947.0,72.9083,73.0068,72.8815,72.9441,25947.0
2018-05-04 15:10:00,81.48,81.5,81.38,81.45,25446.0,72.9352,72.9531,72.8457,72.9083,25446.0
2018-05-04 15:20:00,81.45,81.5,81.37,81.48,26151.0,72.9083,72.9531,72.8367,72.9352,26151.0
2018-05-04 15:30:00,81.48,81.49,81.31,81.33,37369.0,72.9352,72.9441,72.783,72.8009,37369.0
2018-05-04 15:40:00,81.31,81.35,81.19,81.22,72817.0,72.783,72.8188,72.6756,72.7024,72817.0
2018-05-04 15:50:00,81.21,81.21,81.04,81.14,140120.0,72.6935,72.6935,72.5413,72.6308,140120.0
2018-05-07 09:30:00,81.16,81.3,80.96,81.3,16307.0,72.6487,72.774,72.4697,72.774,16307.0
2018-05-07 09:40:00,81.3,81.39,81.07,81.31,7040.0,72.774,72.8546,72.5682,72.783,7040.0
2018-05-07 09:50:00,81.33,81.5,81.33,81.48,8278.0,72.8009,72.9531,72.8009,72.9352,8278.0
2018-05-07 10:00:00,81.5,81.59,81.41,81.5,9665.0,72.9531,73.0336,72.8725,72.9531,9665.0
2018-05-07 10:10:00,81.48,81.48,81.35,81.4,7553.0,72.9352,72.9352,72.8188,72.8636,7553.0
2018-05-07 10:20:00,81.38,81.48,81.32,81.34,17055.0,72.8457,72.9352,72.7919,72.8098,17055.0
2018-05-07 10:30:00,81.34,81.37,81.22,81.31,7963.0,72.8098,72.8367,72.7024,72.783,7963.0
2018-05-07 10:40:00,81.35,81.43,81.23,81.41,13654.0,72.8188,72.8904,72.7114,72.8725,13654.0
2018-05-07 10:50:00,81.39,81.45,81.27,81.45,5425.0,72.8546,72.9083,72.7472,72.9083,5425.0
2018-05-07 11:00:00,81.46,81.46,81.13,81.2,23531.0,72.9173,72.9173,72.6219,72.6845,23531.0
2018-05-07 11:10:00,81.22,81.3,81.21,81.24,10475.0,72.7024,72.774,72.6935,72.7203,10475.0
2018-05-07 11:20:00,81.25,81.33,81.21,81.28,20527.0,72.7293,72.8009,72.6935,72.7561,20527.0
2018-05-07 11:30:00,81.3,81.3,81.1,81.18,16674.0,72.774,72.774,72.595,72.6666,16674.0
2018-05-07 11:40:00,81.19,81.33,81.19,81.23,6450.0,72.6756,72.8009,72.6756,72.7114,6450.0
2018-05-07 11:50:00,81.27,81.39,81.22,81.39,8856.0,72.7472,72.8546,72.7024,72.8546,8856.0
2018-05-07 12:00:00,81.39,81.42,81.26,81.29,5512.0,72.8546,72.8815,72.7382,72.7651,5512.0
2018-05-07 12:10:00,81.3,81.45,81.3,81.41,8686.0,72.774,72.9083,72.774,72.8725,8686.0
2018-05-07 12:20:00,81.43,81.46,81.34,81.41,4620.0,72.8904,72.9173,72.8098,72.8725,4620.0
2018-05-07 12:30:00,81.43,81.43,81.31,81.37,8418.0,72.8904,72.8904,72.783,72.8367,8418.0
2018-05-07 12:40:00,81.36,81.41,81.28,81.33,6029.0,72.8278,72.8725,72.7561,72.8009,6029.0
2018-05-07 12:50:00,81.32,81.4,81.32,81.39,6174.0,72.7919,72.8636,72.7919,72.8546,6174.0
2018-05-07 13:00:00,81.41,81.46,81.26,81.38,11070.0,72.8725,72.9173,72.7382,72.8457,11070.0
2018-05-07 13:10:00,81.4,81.48,81.38,81.48,11585.0,72.8636,72.9352,72.8457,72.9352,11585.0
2018-05-07 13:20:00,81.49,81.5,81.44,81.47,5198.0,72.9441,72.9531,72.8994,72.9262,5198.0
2018-05-07 13:30:00,81.45,81.51,81.4,81.47,6266.0,72.9083,72.962,72.8636,72.9262,6266.0
2018-05-07 13:40:00,81.47,81.5,81.44,81.44,6218.0,72.9262,72.9531,72.8994,72.8994,6218.0
2018-05-07 13:50:00,81.45,81.51,81.44,81.45,6309.0,72.9083,72.962,72.8994,72.9083,6309.0
2018-05-07 14:00:00,81.47,81.5,81.44,81.44,5537.0,72.9262,72.9531,72.8994,72.8994,5537.0
2018-05-07 14:10:00,81.45,81.54,81.45,81.51,9942.0,72.9083,72.9889,72.9083,72.962,9942.0
2018-05-07 14:20:00,81.52,81.54,81.42,81.49,8877.0,72.971,72.9889,72.8815,72.9441,8877.0
2018-05-07 14:30:00,81.49,81.54,81.43,81.43,11469.0,72.9441,72.9889,72.8904,72.8904,11469.0
2018-05-07 14:40:00,81.44,81.46,81.31,81.4,10632.0,72.8994,72.9173,72.783,72.8636,10632.0
2018-05-07 14:50:00,81.41,81.42,81.28,81.32,11434.0,72.8725,72.8815,72.7561,72.7919,11434.0
2018-05-07 15:00:00,81.32,81.47,81.32,81.42,12894.0,72.7919,72.9262,72.7919,72.8815,12894.0
2018-05-07 15:10:00,81.43,81.43,81.16,81.22,19290.0,72.8904,72.8904,72.6487,72.7024,19290.0
2018-05-07 15:20:00,81.22,81.24,81.13,81.21,18937.0,72.7024,72.7203,72.6219,72.6935,18937.0
2018-05-07 15:30:00,81.21,81.32,81.21,81.27,22270.0,72.6935,72.7919,72.6935,72.7472,22270.0
2018-05-07 15:40:00,81.28,81.29,81.16,81.24,39803.0,72.7561,72.7651,72.6487,72.7203,39803.0
2018-05-07 15:50:00,81.25,81.25,81.13,81.25,87105.0,72.7293,72.7293,72.6219,72.7293,87105.0
2018-05-08 09:30:00,80.95,81.24,80.78,81.03,27959.0,72.4607,72.7203,72.3086,72.5324,27959.0
2018-05-08 09:40:00,81.0,81.07,80.9,80.93,23048.0,72.5055,72.5682,72.416,72.4428,23048.0
2018-05-08 09:50:00,80.94,80.98,80.78,80.88,13072.0,72.4518,72.4876,72.3086,72.3981,13072.0
2018-05-08 10:00:00,80.87,80.93,80.73,80.8,16560.0,72.3891,72.4428,72.2638,72.3265,16560.0
2018-05-08 10:10:00,80.79,80.84,80.59,80.63,17197.0,72.3175,72.3623,72.1385,72.1743,17197.0
2018-05-08 10:20:00,80.61,80.73,80.59,80.71,15068.0,72.1564,72.2638,72.1385,72.2459,15068.0
2018-05-08 10:30:00,80.72,80.92,80.72,80.9,7936.0,72.2549,72.4339,72.2549,72.416,7936.0
2018-05-08 10:40:00,80.9,81.0,80.9,80.99,12805.0,72.416,72.5055,72.416,72.4966,12805.0
2018-05-08 10:50:00,80.99,81.07,80.93,80.96,14072.0,72.4966,72.5682,72.4428,72.4697,14072.0
2018-05-08 11:00:00,80.92,80.99,80.91,80.97,12769.0,72.4339,72.4966,72.4249,72.4786,12769.0
2018-05-08 11:10:00,80.96,81.22,80.96,81.17,65256.0,72.4697,72.7024,72.4697,72.6577,65256.0
2018-05-08 11:20:00,81.15,81.29,81.15,81.22,10899.0,72.6398,72.7651,72.6398,72.7024,10899.0
2018-05-08 11:30:00,81.2,81.26,81.11,81.13,13128.0,72.6845,72.7382,72.604,72.6219,13128.0
2018-05-08 11:40:00,81.1,81.21,81.07,81.07,16959.0,72.595,72.6935,72.5682,72.5682,16959.0
2018-05-08 11:50:00,81.08,81.18,81.01,81.03,12402.0,72.5771,72.6666,72.5145,72.5324,12402.0
2018-05-08 12:00:00,80.98,81.11,80.98,81.08,62363.0,72.4876,72.604,72.4876,72.5771,62363.0
2018-05-08 12:10:00,81.07,81.17,81.05,81.11,12011.0,72.5682,72.6577,72.5503,72.604,12011.0
2018-05-08 12:20:00,81.13,81.15,81.08,81.14,14812.0,72.6219,72.6398,72.5771,72.6308,14812.0
2018-05-08 12:30:00,81.14,81.29,81.14,81.25,13477.0,72.6308,72.7651,72.6308,72.7293,13477.0
2018-05-08 12:40:00,81.25,81.33,81.25,81.29,54079.0,72.7293,72.8009,72.7293,72.7651,54079.0
2018-05-08 12:50:00,81.27,81.29,81.12,81.24,15388.0,72.7472,72.7651,72.6129,72.7203,15388.0
2018-05-08 13:00:00,81.22,81.33,81.21,81.29,8374.0,72.7024,72.8009,72.6935,72.7651,8374.0
2018-05-08 13:10:00,81.29,81.36,81.26,81.33,12919.0,72.7651,72.8278,72.7382,72.8009,12919.0
2018-05-08 13:20:00,81.33,81.44,81.29,81.41,11068.0,72.8009,72.8994,72.7651,72.8725,11068.0
2018-05-08 13:30:00,81.43,81.44,81.26,81.26,10988.0,72.8904,72.8994,72.7382,72.7382,10988.0
2018-05-08 13:40:00,81.28,81.38,81.24,81.37,11783.0,72.7561,72.8457,72.7203,72.8367,11783.0
2018-05-08 13:50:00,81.37,81.39,81.2,81.22,9755.0,72.8367,72.8546,72.6845,72.7024,9755.0
2018-05-08 14:00:00,81.23,81.28,81.19,81.21,18431.0,72.7114,72.7561,72.6756,72.6935,18431.0
2018-05-08 14:10:00,81.19,81.22,81.05,81.14,21358.0,72.6756,72.7024,72.5503,72.6308,21358.0
2018-05-08 14:20:00,81.14,81.31,81.09,81.17,19497.0,72.6308,72.783,72.5861,72.6577,19497.0
2018-05-08 14:30:00,81.2,81.22,81.04,81.06,16452.0,72.6845,72.7024,72.5413,72.5592,16452.0
2018-05-08 14:40:00,81.04,81.05,80.91,81.0,19528.0,72.5413,72.5503,72.4249,72.5055,19528.0
2018-05-08 14:50:00,81.02,81.09,80.95,80.96,22624.0,72.5234,72.5861,72.4607,72.4697,22624.0
2018-05-08 15:00:00,80.96,81.09,80.86,81.06,20962.0,72.4697,72.5861,72.3802,72.5592,20962.0
2018-05-08 15:10:00,81.03,81.14,81.01,81.04,21118.0,72.5324,72.6308,72.5145,72.5413,21118.0
2018-05-08 15:20:00,81.04,81.1,81.02,81.08,22279.0,72.5413,72.595,72.5234,72.5771,22279.0
2018-05-08 15:30:00,81.08,81.15,81.05,81.13,30663.0,72.5771,72.6398,72.5503,72.6219,30663.0
2018-05-08 15:40:00,81.12,81.14,81.04,81.05,41683.0,72.6129,72.6308,72.5413,72.5503,41683.0
2018-05-08 15:50:00,81.05,81.19,81.05,81.16,122050.0,72.5503,72.6756,72.5503,72.6487,122050.0
2018-05-09 09:30:00,81.75,81.75,81.14,81.21,24004.0,73.1769,73.1769,72.6308,72.6935,24004.0
2018-05-09 09:40:00,81.21,81.39,81.17,81.27,8827.0,72.6935,72.8546,72.6577,72.7472,8827.0
2018-05-09 09:50:00,81.24,81.31,81.02,81.02,9095.0,72.7203,72.783,72.5234,72.5234,9095.0
2018-05-09 10:00:00,81.04,81.22,81.04,81.07,15971.0,72.5413,72.7024,72.5413,72.5682,15971.0
2018-05-09 10:10:00,81.06,81.19,81.01,81.13,9558.0,72.5592,72.6756,72.5145,72.6219,9558.0
2018-05-09 10:20:00,81.11,81.19,80.89,80.92,37414.0,72.604,72.6756,72.407,72.4339,37414.0
2018-05-09 10:30:00,80.92,81.06,80.91,81.03,23836.0,72.4339,72.5592,72.4249,72.5324,23836.0
2018-05-09 10:40:00,81.02,81.03,80.95,81.01,21511.0,72.5234,72.5324,72.4607,72.5145,21511.0
2018-05-09 10:50:00,80.99,80.99,80.75,80.79,18120.0,72.4966,72.4966,72.2817,72.3175,18120.0
2018-05-09 11:00:00,80.82,80.85,80.74,80.8,12244.0,72.3444,72.3712,72.2728,72.3265,12244.0
2018-05-09 11:10:00,80.81,80.93,80.81,80.88,15980.0,72.3354,72.4428,72.3354,72.3981,15980.0
2018-05-09 11:20:00,80.87,80.94,80.85,80.88,8337.0,72.3891,72.4518,72.3712,72.3981,8337.0
2018-05-09 11:30:00,80.88,80.95,80.87,80.9,10460.0,72.3981,72.4607,72.3891,72.416,10460.0
2018-05-09 11:40:00,80.9,80.92,80.81,80.9,12961.0,72.416,72.4339,72.3354,72.416,12961.0
2018-05-09 11:50:00,80.88,80.9,80.82,80.86,16991.0,72.3981,72.416,72.3444,72.3802,16991.0
2018-05-09 12:00:00,80.87,80.96,80.83,80.84,10582.0,72.3891,72.4697,72.3533,72.3623,10582.0
2018-05-09 12:10:00,80.83,80.92,80.83,80.92,14772.0,72.3533,72.4339,72.3533,72.4339,14772.0
2018-05-09 12:20:00,80.92,81.11,80.91,81.07,16587.0,72.4339,72.604,72.4249,72.5682,16587.0
2018-05-09 12:30:00,81.07,81.13,81.07,81.12,8688.0,72.5682,72.6219,72.5682,72.6129,8688.0
2018-05-09 12:40:00,81.12,81.28,81.1,81.27,16332.0,72.6129,72.7561,72.595,72.7472,16332.0
2018-05-09 12:50:00,81.25,81.27,81.09,81.09,30237.0,72.7293,72.7472,72.5861,72.5861,30237.0
2018-05-09 13:00:00,81.11,81.18,81.09,81.17,19193.0,72.604,72.6666,72.5861,72.6577,19193.0
2018-05-09 13:10:00,81.17,81.22,81.13,81.18,13688.0,72.6577,72.7024,72.6219,72.6666,13688.0
2018-05-09 13:20:00,81.2,81.33,81.17,81.3,17910.0,72.6845,72.8009,72.6577,72.774,17910.0
2018-05-09 13:30:00,81.32,81.39,81.31,81.35,13378.0,72.7919,72.8546,72.783,72.8188,13378.0
2018-05-09 13:40:00,81.36,81.42,81.29,81.4,11980.0,72.8278,72.8815,72.7651,72.8636,11980.0
2018-05-09 13:50:00,81.41,81.43,81.33,81.37,12071.0,72.8725,72.8904,72.8009,72.8367,12071.0
2018-05-09 14:00:00,81.38,81.39,81.32,81.36,12981.0,72.8457,72.8546,72.7919,72.8278,12981.0
2018-05-09 14:10:00,81.39,81.47,81.33,81.33,15891.0,72.8546,72.9262,72.8009,72.8009,15891.0
2018-05-09 14:20:00,81.31,81.31,81.17,81.25,21496.0,72.783,72.783,72.6577,72.7293,21496.0
2018-05-09 14:30:00,81.27,81.33,81.23,81.23,22453.0,72.7472,72.8009,72.7114,72.7114,22453.0
2018-05-09 14:40:00,81.24,81.31,81.24,81.28,17075.0,72.7203,72.783,72.7203,72.7561,17075.0
2018-05-09 14:50:00,81.29,81.33,81.2,81.25,19269.0,72.7651,72.8009,72.6845,72.7293,19269.0
2018-05-09 15:00:00,81.25,81.33,81.2,81.32,21340.0,72.7293,72.8009,72.6845,72.7919,21340.0
2018-05-09 15:10:00,81.31,81.32,81.11,81.11,22770.0,72.783,72.7919,72.604,72.604,22770.0
2018-05-09 15:20:00,81.11,81.15,81.01,81.04,50606.0,72.604,72.6398,72.5145,72.5413,50606.0
2018-05-09 15:30:00,81.05,81.11,81.01,81.03,47093.0,72.5503,72.604,72.5145,72.5324,47093.0
2018-05-09 15:40:00,81.02,81.14,80.98,81.14,48808.0,72.5234,72.6308,72.4876,72.6308,48808.0
2018-05-09 15:50:00,81.15,81.27,81.13,81.25,106090.0,72.6398,72.7472,72.6219,72.7293,106090.0
2018-05-10 09:30:00,81.76,81.88,81.2,81.52,22769.0,73.1858,73.2932,72.6845,72.971,22769.0
2018-05-10 09:40:00,81.51,81.75,81.46,81.7,15212.0,72.962,73.1769,72.9173,73.1321,15212.0
2018-05-10 09:50:00,81.75,81.83,81.65,81.65,8464.0,73.1769,73.2485,73.0873,73.0873,8464.0
2018-05-10 10:00:00,81.65,81.79,81.54,81.56,9882.0,73.0873,73.2127,72.9889,73.0068,9882.0
2018-05-10 10:10:00,81.54,81.55,81.37,81.47,9655.0,72.9889,72.9978,72.8367,72.9262,9655.0
2018-05-10 10:20:00,81.51,81.79,81.5,81.76,45200.0,72.962,73.2127,72.9531,73.1858,45200.0
2018-05-10 10:30:00,81.75,81.84,81.67,81.76,36265.0,73.1769,73.2574,73.1052,73.1858,36265.0
2018-05-10 10:40:00,81.76,81.77,81.65,81.72,14745.0,73.1858,73.1948,73.0873,73.15,14745.0
2018-05-10 10:50:00,81.7,81.8,81.62,81.78,22792.0,73.1321,73.2216,73.0605,73.2037,22792.0
2018-05-10 11:00:00,81.79,81.87,81.78,81.84,19963.0,73.2127,73.2843,73.2037,73.2574,19963.0
2018-05-10 11:10:00,81.83,81.88,81.75,81.77,64153.0,73.2485,73.2932,73.1769,73.1948,64153.0
2018-05-10 11:20:00,81.82,81.87,81.8,81.82,19461.0,73.2395,73.2843,73.2216,73.2395,19461.0
2018-05-10 11:30:00,81.82,81.89,81.78,81.83,16681.0,73.2395,73.3022,73.2037,73.2485,16681.0
2018-05-10 11:40:00,81.82,81.86,81.79,81.79,8477.0,73.2395,73.2753,73.2127,73.2127,8477.0
2018-05-10 11:50:00,81.8,81.8,81.71,81.73,54260.0,73.2216,73.2216,73.141,73.1589,54260.0
2018-05-10 12:00:00,81.72,81.73,81.63,81.68,10152.0,73.15,73.1589,73.0694,73.1142,10152.0
2018-05-10 12:10:00,81.69,81.75,81.68,81.72,14082.0,73.1231,73.1769,73.1142,73.15,14082.0
2018-05-10 12:20:00,81.72,81.8,81.7,81.76,29649.0,73.15,73.2216,73.1321,73.1858,29649.0
2018-05-10 12:30:00,81.75,81.86,81.75,81.83,28253.0,73.1769,73.2753,73.1769,73.2485,28253.0
2018-05-10 12:40:00,81.82,81.85,81.78,81.81,13430.0,73.2395,73.2664,73.2037,73.2306,13430.0
2018-05-10 12:50:00,81.82,81.82,81.73,81.76,19123.0,73.2395,73.2395,73.1589,73.1858,19123.0
2018-05-10 13:00:00,81.77,81.82,81.75,81.78,25431.0,73.1948,73.2395,73.1769,73.2037,25431.0
2018-05-10 13:10:00,81.78,81.8,81.75,81.77,13881.0,73.2037,73.2216,73.1769,73.1948,13881.0
2018-05-10 13:20:00,81.77,81.79,81.66,81.67,39649.0,73.1948,73.2127,73.0963,73.1052,39649.0
2018-05-10 13:30:00,81.67,81.72,81.59,81.64,32624.0,73.1052,73.15,73.0336,73.0784,32624.0
2018-05-10 13:40:00,81.65,81.66,81.55,81.59,25562.0,73.0873,73.0963,72.9978,73.0336,25562.0
2018-05-10 13:50:00,81.61,81.64,81.57,81.59,15867.0,73.0515,73.0784,73.0157,73.0336,15867.0
2018-05-10 14:00:00,81.6,81.71,81.52,81.71,17070.0,73.0426,73.141,72.971,73.141,17070.0
2018-05-10 14:10:00,81.73,81.79,81.63,81.67,23063.0,73.1589,73.2127,73.0694,73.1052,23063.0
2018-05-10 14:20:00,81.67,81.7,81.56,81.67,17070.0,73.1052,73.1321,73.0068,73.1052,17070.0
2018-05-10 14:30:00,81.67,81.67,81.5,81.52,21928.0,73.1052,73.1052,72.9531,72.971,21928.0
2018-05-10 14:40:00,81.52,81.7,81.5,81.65,40521.0,72.971,73.1321,72.9531,73.0873,40521.0
2018-05-10 14:50:00,81.65,81.72,81.55,81.59,54311.0,73.0873,73.15,72.9978,73.0336,54311.0
2018-05-10 15:00:00,81.59,81.7,81.56,81.64,21447.0,73.0336,73.1321,73.0068,73.0784,21447.0
2018-05-10 15:10:00,81.63,81.73,81.59,81.67,38070.0,73.0694,73.1589,73.0336,73.1052,38070.0
2018-05-10 15:20:00,81.67,81.72,81.62,81.68,20726.0,73.1052,73.15,73.0605,73.1142,20726.0
2018-05-10 15:30:00,81.67,81.72,81.61,81.68,36422.0,73.1052,73.15,73.0515,73.1142,36422.0
2018-05-10 15:40:00,81.68,81.74,81.67,81.73,44444.0,73.1142,73.1679,73.1052,73.1589,44444.0
2018-05-10 15:50:00,81.73,81.82,81.7,81.73,339387.0,73.1589,73.2395,73.1321,73.1589,339387.0
2018-05-11 09:30:00,81.66,81.93,81.49,81.79,18794.0,73.0963,73.338,72.9441,73.2127,18794.0
2018-05-11 09:40:00,81.85,82.16,81.85,82.02,14428.0,73.2664,73.5439,73.2664,73.4185,14428.0
2018-05-11 09:50:00,82.0,82.08,81.97,82.06,8861.0,73.4006,73.4722,73.3738,73.4543,8861.0
2018-05-11 10:00:00,82.12,82.13,82.01,82.07,16432.0,73.508,73.517,73.4096,73.4633,16432.0
2018-05-11 10:10:00,82.11,82.12,82.04,82.04,11311.0,73.4991,73.508,73.4364,73.4364,11311.0
2018-05-11 10:20:00,82.04,82.06,81.89,81.99,136594.0,73.4364,73.4543,73.3022,73.3917,136594.0
2018-05-11 10:30:00,82.01,82.18,81.97,82.14,13485.0,73.4096,73.5618,73.3738,73.526,13485.0
2018-05-11 10:40:00,82.14,82.15,82.07,82.14,37741.0,73.526,73.5349,73.4633,73.526,37741.0
2018-05-11 10:50:00,82.15,82.19,82.09,82.19,21562.0,73.5349,73.5707,73.4812,73.5707,21562.0
2018-05-11 11:00:00,82.19,82.19,81.99,81.99,19908.0,73.5707,73.5707,73.3917,73.3917,19908.0
2018-05-11 11:10:00,81.99,82.08,81.94,81.98,13747.0,73.3917,73.4722,73.3469,73.3827,13747.0
2018-05-11 11:20:00,81.96,81.98,81.87,81.88,14101.0,73.3648,73.3827,73.2843,73.2932,14101.0
2018-05-11 11:30:00,81.88,81.95,81.78,81.83,13371.0,73.2932,73.3559,73.2037,73.2485,13371.0
2018-05-11 11:40:00,81.83,81.83,81.73,81.74,8715.0,73.2485,73.2485,73.1589,73.1679,8715.0
2018-05-11 11:50:00,81.74,81.76,81.67,81.68,19781.0,73.1679,73.1858,73.1052,73.1142,19781.0
2018-05-11 12:00:00,81.69,81.78,81.68,81.7,15766.0,73.1231,73.2037,73.1142,73.1321,15766.0
2018-05-11 12:10:00,81.69,81.69,81.53,81.58,11732.0,73.1231,73.1231,72.9799,73.0247,11732.0
2018-05-11 12:20:00,81.63,81.65,81.55,81.61,9947.0,73.0694,73.0873,72.9978,73.0515,9947.0
2018-05-11 12:30:00,81.62,81.66,81.56,81.6,14679.0,73.0605,73.0963,73.0068,73.0426,14679.0
2018-05-11 12:40:00,81.6,81.62,81.58,81.6,22207.0,73.0426,73.0605,73.0247,73.0426,22207.0
2018-05-11 12:50:00,81.61,81.63,81.58,81.61,17646.0,73.0515,73.0694,73.0247,73.0515,17646.0
2018-05-11 13:00:00,81.62,81.68,81.61,81.68,13957.0,73.0605,73.1142,73.0515,73.1142,13957.0
2018-05-11 13:10:00,81.69,81.7,81.57,81.61,16442.0,73.1231,73.1321,73.0157,73.0515,16442.0
2018-05-11 13:20:00,81.62,81.69,81.62,81.66,10146.0,73.0605,73.1231,73.0605,73.0963,10146.0
2018-05-11 13:30:00,81.66,81.66,81.54,81.55,9868.0,73.0963,73.0963,72.9889,72.9978,9868.0
2018-05-11 13:40:00,81.55,81.56,81.5,81.52,17388.0,72.9978,73.0068,72.9531,72.971,17388.0
2018-05-11 13:50:00,81.52,81.6,81.51,81.54,15671.0,72.971,73.0426,72.962,72.9889,15671.0
2018-05-11 14:00:00,81.54,81.57,81.51,81.51,13304.0,72.9889,73.0157,72.962,72.962,13304.0
2018-05-11 14:10:00,81.51,81.6,81.46,81.58,27105.0,72.962,73.0426,72.9173,73.0247,27105.0
2018-05-11 14:20:00,81.58,81.64,81.58,81.58,13572.0,73.0247,73.0784,73.0247,73.0247,13572.0
2018-05-11 14:30:00,81.57,81.62,81.54,81.59,14126.0,73.0157,73.0605,72.9889,73.0336,14126.0
2018-05-11 14:40:00,81.58,81.6,81.51,81.56,14411.0,73.0247,73.0426,72.962,73.0068,14411.0
2018-05-11 14:50:00,81.55,81.62,81.51,81.62,17958.0,72.9978,73.0605,72.962,73.0605,17958.0
2018-05-11 15:00:00,81.62,81.68,81.6,81.68,17814.0,73.0605,73.1142,73.0426,73.1142,17814.0
2018-05-11 15:10:00,81.65,81.68,81.61,81.66,14683.0,73.0873,73.1142,73.0515,73.0963,14683.0
2018-05-11 15:20:00,81.65,81.66,81.58,81.63,27401.0,73.0873,73.0963,73.0247,73.0694,27401.0
2018-05-11 15:30:00,81.63,81.64,81.6,81.61,28868.0,73.0694,73.0784,73.0426,73.0515,28868.0
2018-05-11 15:40:00,81.6,81.61,81.5,81.56,38584.0,73.0426,73.0515,72.9531,73.0068,38584.0
2018-05-11 15:50:00,81.57,81.62,81.5,81.54,173609.0,73.0157,73.0605,72.9531,72.9889,173609.0
2018-05-14 09:30:00,81.72,81.97,81.71,81.79,22347.0,73.15,73.3738,73.141,73.2127,22347.0
2018-05-14 09:40:00,81.77,81.85,81.74,81.78,19238.0,73.1948,73.2664,73.1679,73.2037,19238.0
2018-05-14 09:50:00,81.77,81.95,81.75,81.91,14883.0,73.1948,73.3559,73.1769,73.3201,14883.0
2018-05-14 10:00:00,81.9,81.94,81.78,81.78,15507.0,73.3111,73.3469,73.2037,73.2037,15507.0
2018-05-14 10:10:00,81.78,81.87,81.74,81.83,16344.0,73.2037,73.2843,73.1679,73.2485,16344.0
2018-05-14 10:20:00,81.83,81.9,81.81,81.9,8485.0,73.2485,73.3111,73.2306,73.3111,8485.0
2018-05-14 10:30:00,81.91,82.01,81.88,81.92,19283.0,73.3201,73.4096,73.2932,73.329,19283.0
2018-05-14 10:40:00,81.92,81.93,81.82,81.83,22046.0,73.329,73.338,73.2395,73.2485,22046.0
2018-05-14 10:50:00,81.83,81.83,81.66,81.66,16170.0,73.2485,73.2485,73.0963,73.0963,16170.0
2018-05-14 11:00:00,81.66,81.78,81.65,81.77,19834.0,73.0963,73.2037,73.0873,73.1948,19834.0
2018-05-14 11:10:00,81.78,81.8,81.74,81.79,14374.0,73.2037,73.2216,73.1679,73.2127,14374.0
2018-05-14 11:20:00,81.79,81.81,81.6,81.62,19358.0,73.2127,73.2306,73.0426,73.0605,19358.0
2018-05-14 11:30:00,81.62,81.67,81.56,81.56,10954.0,73.0605,73.1052,73.0068,73.0068,10954.0
2018-05-14 11:40:00,81.55,81.56,81.5,81.55,22932.0,72.9978,73.0068,72.9531,72.9978,22932.0
2018-05-14 11:50:00,81.56,81.59,81.5,81.5,14907.0,73.0068,73.0336,72.9531,72.9531,14907.0
2018-05-14 12:00:00,81.51,81.62,81.44,81.44,20113.0,72.962,73.0605,72.8994,72.8994,20113.0
2018-05-14 12:10:00,81.43,81.43,81.24,81.24,13700.0,72.8904,72.8904,72.7203,72.7203,13700.0
2018-05-14 12:20:00,81.25,81.27,81.17,81.23,37432.0,72.7293,72.7472,72.6577,72.7114,37432.0
2018-05-14 12:30:00,81.23,81.28,81.16,81.18,16144.0,72.7114,72.7561,72.6487,72.6666,16144.0
2018-05-14 12:40:00,81.17,81.18,81.11,81.14,12980.0,72.6577,72.6666,72.604,72.6308,12980.0
2018-05-14 12:50:00,81.14,81.17,81.07,81.07,13524.0,72.6308,72.6577,72.5682,72.5682,13524.0
2018-05-14 13:00:00,81.07,81.16,81.06,81.14,12355.0,72.5682,72.6487,72.5592,72.6308,12355.0
2018-05-14 13:10:00,81.14,81.16,81.01,81.03,16101.0,72.6308,72.6487,72.5145,72.5324,16101.0
2018-05-14 13:20:00,81.03,81.13,81.02,81.13,10689.0,72.5324,72.6219,72.5234,72.6219,10689.0
2018-05-14 13:30:00,81.12,81.21,81.06,81.18,9054.0,72.6129,72.6935,72.5592,72.6666,9054.0
2018-05-14 13:40:00,81.19,81.23,81.13,81.15,10814.0,72.6756,72.7114,72.6219,72.6398,10814.0
2018-05-14 13:50:00,81.15,81.15,81.09,81.11,12776.0,72.6398,72.6398,72.5861,72.604,12776.0
2018-05-14 14:00:00,81.13,81.13,81.04,81.06,10877.0,72.6219,72.6219,72.5413,72.5592,10877.0
2018-05-14 14:10:00,81.06,81.1,81.04,81.1,9347.0,72.5592,72.595,72.5413,72.595,9347.0
2018-05-14 14:20:00,81.09,81.21,81.08,81.18,11809.0,72.5861,72.6935,72.5771,72.6666,11809.0
2018-05-14 14:30:00,81.19,81.27,81.18,81.23,12980.0,72.6756,72.7472,72.6666,72.7114,12980.0
2018-05-14 14:40:00,81.23,81.23,81.12,81.12,11792.0,72.7114,72.7114,72.6129,72.6129,11792.0
2018-05-14 14:50:00,81.12,81.19,81.11,81.15,12075.0,72.6129,72.6756,72.604,72.6398,12075.0
2018-05-14 15:00:00,81.15,81.17,81.09,81.14,13937.0,72.6398,72.6577,72.5861,72.6308,13937.0
2018-05-14 15:10:00,81.15,81.18,81.11,81.13,13481.0,72.6398,72.6666,72.604,72.6219,13481.0
2018-05-14 15:20:00,81.13,81.22,81.13,81.14,14427.0,72.6219,72.7024,72.6219,72.6308,14427.0
2018-05-14 15:30:00,81.14,81.17,81.07,81.09,20611.0,72.6308,72.6577,72.5682,72.5861,20611.0
2018-05-14 15:40:00,81.09,81.1,80.98,81.0,25226.0,72.5861,72.595,72.4876,72.5055,25226.0
2018-05-14 15:50:00,81.0,81.13,80.98,81.13,73178.0,72.5055,72.6219,72.4876,72.6219,73178.0
2018-05-15 09:30:00,80.96,81.32,80.87,81.17,37816.0,72.4697,72.7919,72.3891,72.6577,37816.0
2018-05-15 09:40:00,81.16,81.36,81.08,81.3,14229.0,72.6487,72.8278,72.5771,72.774,14229.0
2018-05-15 09:50:00,81.28,81.36,81.02,81.06,12055.0,72.7561,72.8278,72.5234,72.5592,12055.0
2018-05-15 10:00:00,81.03,81.33,81.03,81.19,21953.0,72.5324,72.8009,72.5324,72.6756,21953.0
2018-05-15 10:10:00,81.19,81.2,81.02,81.17,21312.0,72.6756,72.6845,72.5234,72.6577,21312.0
2018-05-15 10:20:00,81.18,81.28,81.13,81.19,13956.0,72.6666,72.7561,72.6219,72.6756,13956.0
2018-05-15 10:30:00,81.14,81.33,81.14,81.26,7272.0,72.6308,72.8009,72.6308,72.7382,7272.0
2018-05-15 10:40:00,81.23,81.28,81.02,81.1,8453.0,72.7114,72.7561,72.5234,72.595,8453.0
2018-05-15 10:50:00,81.12,81.12,80.96,81.05,7849.0,72.6129,72.6129,72.4697,72.5503,7849.0
2018-05-15 11:00:00,81.07,81.16,81.07,81.14,8609.0,72.5682,72.6487,72.5682,72.6308,8609.0
2018-05-15 11:10:00,81.14,81.27,81.14,81.27,5433.0,72.6308,72.7472,72.6308,72.7472,5433.0
2018-05-15 11:20:00,81.27,81.27,81.15,81.17,12953.0,72.7472,72.7472,72.6398,72.6577,12953.0
2018-05-15 11:30:00,81.2,81.28,81.1,81.12,11688.0,72.6845,72.7561,72.595,72.6129,11688.0
2018-05-15 11:40:00,81.14,81.19,81.08,81.18,9042.0,72.6308,72.6756,72.5771,72.6666,9042.0
2018-05-15 11:50:00,81.17,81.18,80.95,80.95,16472.0,72.6577,72.6666,72.4607,72.4607,16472.0
2018-05-15 12:00:00,80.95,80.97,80.8,80.85,11349.0,72.4607,72.4786,72.3265,72.3712,11349.0
2018-05-15 12:10:00,80.84,80.91,80.8,80.85,11140.0,72.3623,72.4249,72.3265,72.3712,11140.0
2018-05-15 12:20:00,80.85,80.95,80.83,80.92,13560.0,72.3712,72.4607,72.3533,72.4339,13560.0
2018-05-15 12:30:00,80.92,80.94,80.88,80.93,10885.0,72.4339,72.4518,72.3981,72.4428,10885.0
2018-05-15 12:40:00,80.93,81.08,80.92,81.03,11842.0,72.4428,72.5771,72.4339,72.5324,11842.0
2018-05-15 12:50:00,81.05,81.13,81.01,81.01,8818.0,72.5503,72.6219,72.5145,72.5145,8818.0
2018-05-15 13:00:00,81.02,81.06,80.93,80.98,15386.0,72.5234,72.5592,72.4428,72.4876,15386.0
2018-05-15 13:10:00,80.98,81.05,80.96,80.97,15676.0,72.4876,72.5503,72.4697,72.4786,15676.0
2018-05-15 13:20:00,81.0,81.05,80.9,80.92,16636.0,72.5055,72.5503,72.416,72.4339,16636.0
2018-05-15 13:30:00,80.93,80.99,80.84,80.9,11947.0,72.4428,72.4966,72.3623,72.416,11947.0
2018-05-15 13:40:00,80.9,80.94,80.88,80.94,10633.0,72.416,72.4518,72.3981,72.4518,10633.0
2018-05-15 13:50:00,80.93,81.0,80.8,80.81,13731.0,72.4428,72.5055,72.3265,72.3354,13731.0
2018-05-15 14:00:00,80.83,80.93,80.82,80.87,11045.0,72.3533,72.4428,72.3444,72.3891,11045.0
2018-05-15 14:10:00,80.9,80.98,80.9,80.95,13010.0,72.416,72.4876,72.416,72.4607,13010.0
2018-05-15 14:20:00,80.92,80.98,80.81,80.96,17635.0,72.4339,72.4876,72.3354,72.4697,17635.0
2018-05-15 14:30:00,80.95,81.12,80.95,80.95,15103.0,72.4607,72.6129,72.4607,72.4607,15103.0
2018-05-15 14:40:00,80.96,80.98,80.82,80.83,41223.0,72.4697,72.4876,72.3444,72.3533,41223.0
2018-05-15 14:50:00,80.81,80.86,80.7,80.77,41320.0,72.3354,72.3802,72.237,72.2996,41320.0
2018-05-15 15:00:00,80.76,80.78,80.67,80.68,22259.0,72.2907,72.3086,72.2101,72.2191,22259.0
2018-05-15 15:10:00,80.66,80.7,80.62,80.68,16445.0,72.2012,72.237,72.1654,72.2191,16445.0
2018-05-15 15:20:00,80.68,80.72,80.59,80.6,20824.0,72.2191,72.2549,72.1385,72.1475,20824.0
2018-05-15 15:30:00,80.6,80.74,80.59,80.66,30895.0,72.1475,72.2728,72.1385,72.2012,30895.0
2018-05-15 15:40:00,80.67,80.67,80.58,80.6,31579.0,72.2101,72.2101,72.1295,72.1475,31579.0
2018-05-15 15:50:00,80.61,80.77,80.6,80.75,104505.0,72.1564,72.2996,72.1475,72.2817,104505.0
2018-05-16 09:30:00,80.76,80.93,80.62,80.8,27027.0,72.2907,72.4428,72.1654,72.3265,27027.0
2018-05-16 09:40:00,80.85,80.95,80.83,80.95,11025.0,72.3712,72.4607,72.3533,72.4607,11025.0
2018-05-16 09:50:00,80.92,81.01,80.92,80.97,12085.0,72.4339,72.5145,72.4339,72.4786,12085.0
2018-05-16 10:00:00,80.98,81.02,80.86,80.91,17481.0,72.4876,72.5234,72.3802,72.4249,17481.0
2018-05-16 10:10:00,80.89,80.93,80.82,80.92,11022.0,72.407,72.4428,72.3444,72.4339,11022.0
2018-05-16 10:20:00,80.93,80.97,80.83,80.83,45429.0,72.4428,72.4786,72.3533,72.3533,45429.0
2018-05-16 10:30:00,80.88,81.02,80.85,80.87,20597.0,72.3981,72.5234,72.3712,72.3891,20597.0
2018-05-16 10:40:00,80.86,80.9,80.86,80.89,13262.0,72.3802,72.416,72.3802,72.407,13262.0
2018-05-16 10:50:00,80.89,80.89,80.71,80.76,13141.0,72.407,72.407,72.2459,72.2907,13141.0
2018-05-16 11:00:00,80.74,80.74,80.55,80.55,12122.0,72.2728,72.2728,72.1027,72.1027,12122.0
2018-05-16 11:10:00,80.54,80.62,80.52,80.53,13001.0,72.0937,72.1654,72.0758,72.0848,13001.0
2018-05-16 11:20:00,80.54,80.6,80.48,80.56,18849.0,72.0937,72.1475,72.04,72.1116,18849.0
2018-05-16 11:30:00,80.56,80.6,80.52,80.6,8889.0,72.1116,72.1475,72.0758,72.1475,8889.0
2018-05-16 11:40:00,80.58,80.63,80.54,80.63,7262.0,72.1295,72.1743,72.0937,72.1743,7262.0
2018-05-16 11:50:00,80.63,80.68,80.58,80.66,8568.0,72.1743,72.2191,72.1295,72.2012,8568.0
2018-05-16 12:00:00,80.66,80.78,80.64,80.73,6947.0,72.2012,72.3086,72.1833,72.2638,6947.0
2018-05-16 12:10:00,80.72,80.74,80.68,80.71,16269.0,72.2549,72.2728,72.2191,72.2459,16269.0
2018-05-16 12:20:00,80.7,80.83,80.65,80.8,18223.0,72.237,72.3533,72.1922,72.3265,18223.0
2018-05-16 12:30:00,80.82,80.88,80.8,80.84,11332.0,72.3444,72.3981,72.3265,72.3623,11332.0
2018-05-16 12:40:00,80.86,80.87,80.81,80.85,23337.0,72.3802,72.3891,72.3354,72.3712,23337.0
2018-05-16 12:50:00,80.86,80.87,80.78,80.81,6503.0,72.3802,72.3891,72.3086,72.3354,6503.0
2018-05-16 13:00:00,80.81,80.86,80.79,80.82,6080.0,72.3354,72.3802,72.3175,72.3444,6080.0
2018-05-16 13:10:00,80.81,80.81,80.67,80.74,21220.0,72.3354,72.3354,72.2101,72.2728,21220.0
2018-05-16 13:20:00,80.73,80.8,80.72,80.75,6464.0,72.2638,72.3265,72.2549,72.2817,6464.0
2018-05-16 13:30:00,80.74,80.81,80.72,80.79,108317.0,72.2728,72.3354,72.2549,72.3175,108317.0
2018-05-16 13:40:00,80.77,80.83,80.75,80.78,7102.0,72.2996,72.3533,72.2817,72.3086,7102.0
2018-05-16 13:50:00,80.76,80.77,80.7,80.75,10666.0,72.2907,72.2996,72.237,72.2817,10666.0
2018-05-16 14:00:00,80.73,80.83,80.7,80.8,8205.0,72.2638,72.3533,72.237,72.3265,8205.0
2018-05-16 14:10:00,80.83,80.84,80.75,80.79,13727.0,72.3533,72.3623,72.2817,72.3175,13727.0
2018-05-16 14:20:00,80.82,80.84,80.74,80.84,12458.0,72.3444,72.3623,72.2728,72.3623,12458.0
2018-05-16 14:30:00,80.82,80.86,80.76,80.85,11518.0,72.3444,72.3802,72.2907,72.3712,11518.0
2018-05-16 14:40:00,80.84,80.86,80.8,80.83,10490.0,72.3623,72.3802,72.3265,72.3533,10490.0
2018-05-16 14:50:00,80.82,80.89,80.82,80.88,11021.0,72.3444,72.407,72.3444,72.3981,11021.0
2018-05-16 15:00:00,80.84,80.86,80.74,80.78,15613.0,72.3623,72.3802,72.2728,72.3086,15613.0
2018-05-16 15:10:00,80.77,80.78,80.71,80.73,13523.0,72.2996,72.3086,72.2459,72.2638,13523.0
2018-05-16 15:20:00,80.72,80.73,80.67,80.67,10595.0,72.2549,72.2638,72.2101,72.2101,10595.0
2018-05-16 15:30:00,80.67,80.68,80.57,80.64,16481.0,72.2101,72.2191,72.1206,72.1833,16481.0
2018-05-16 15:40:00,80.63,80.65,80.48,80.48,25300.0,72.1743,72.1922,72.04,72.04,25300.0
2018-05-16 15:50:00,80.48,80.66,80.47,80.63,138087.0,72.04,72.2012,72.0311,72.1743,138087.0
2018-05-17 09:30:00,80.5,80.52,80.09,80.16,54257.0,72.0579,72.0758,71.6909,71.7536,54257.0
2018-05-17 09:40:00,80.13,80.33,80.08,80.19,48208.0,71.7267,71.9058,71.682,71.7804,48208.0
2018-05-17 09:50:00,80.19,80.39,80.17,80.24,21566.0,71.7804,71.9595,71.7625,71.8252,21566.0
2018-05-17 10:00:00,80.23,80.51,80.23,80.46,31206.0,71.8163,72.0669,71.8163,72.0221,31206.0
2018-05-17 10:10:00,80.46,80.49,80.34,80.41,15730.0,72.0221,72.049,71.9147,71.9774,15730.0
2018-05-17 10:20:00,80.43,80.55,80.43,80.51,16098.0,71.9953,72.1027,71.9953,72.0669,16098.0
2018-05-17 10:30:00,80.53,80.65,80.5,80.64,21171.0,72.0848,72.1922,72.0579,72.1833,21171.0
2018-05-17 10:40:00,80.63,80.71,80.61,80.63,16772.0,72.1743,72.2459,72.1564,72.1743,16772.0
2018-05-17 10:50:00,80.64,80.66,80.57,80.59,15274.0,72.1833,72.2012,72.1206,72.1385,15274.0
2018-05-17 11:00:00,80.6,80.66,80.6,80.61,10988.0,72.1475,72.2012,72.1475,72.1564,10988.0
2018-05-17 11:10:00,80.6,80.61,80.52,80.61,10285.0,72.1475,72.1564,72.0758,72.1564,10285.0
2018-05-17 11:20:00,80.61,80.72,80.6,80.72,11800.0,72.1564,72.2549,72.1475,72.2549,11800.0
2018-05-17 11:30:00,80.72,80.82,80.66,80.82,10970.0,72.2549,72.3444,72.2012,72.3444,10970.0
2018-05-17 11:40:00,80.82,80.89,80.82,80.84,15316.0,72.3444,72.407,72.3444,72.3623,15316.0
2018-05-17 11:50:00,80.83,80.83,80.72,80.78,9188.0,72.3533,72.3533,72.2549,72.3086,9188.0
2018-05-17 12:00:00,80.79,80.85,80.73,80.8,11481.0,72.3175,72.3712,72.2638,72.3265,11481.0
2018-05-17 12:10:00,80.78,80.89,80.76,80.88,8459.0,72.3086,72.407,72.2907,72.3981,8459.0
2018-05-17 12:20:00,80.89,80.94,80.87,80.89,43261.0,72.407,72.4518,72.3891,72.407,43261.0
2018-05-17 12:30:00,80.9,80.92,80.85,80.85,22294.0,72.416,72.4339,72.3712,72.3712,22294.0
2018-05-17 12:40:00,80.86,80.86,80.78,80.81,19474.0,72.3802,72.3802,72.3086,72.3354,19474.0
2018-05-17 12:50:00,80.81,80.91,80.8,80.9,35680.0,72.3354,72.4249,72.3265,72.416,35680.0
2018-05-17 13:00:00,80.9,80.97,80.9,80.94,21138.0,72.416,72.4786,72.416,72.4518,21138.0
2018-05-17 13:10:00,80.94,80.96,80.86,80.92,48244.0,72.4518,72.4697,72.3802,72.4339,48244.0
2018-05-17 13:20:00,80.92,81.06,80.92,80.96,11704.0,72.4339,72.5592,72.4339,72.4697,11704.0
2018-05-17 13:30:00,80.98,81.01,80.97,81.0,11965.0,72.4876,72.5145,72.4786,72.5055,11965.0
2018-05-17 13:40:00,81.02,81.03,80.9,80.97,8978.0,72.5234,72.5324,72.416,72.4786,8978.0
2018-05-17 13:50:00,80.98,81.03,80.85,80.87,20845.0,72.4876,72.5324,72.3712,72.3891,20845.0
2018-05-17 14:00:00,80.87,80.94,80.81,80.89,20767.0,72.3891,72.4518,72.3354,72.407,20767.0
2018-05-17 14:10:00,80.91,80.99,80.91,80.99,13286.0,72.4249,72.4966,72.4249,72.4966,13286.0
2018-05-17 14:20:00,81.0,81.05,80.97,81.03,13087.0,72.5055,72.5503,72.4786,72.5324,13087.0
2018-05-17 14:30:00,81.02,81.05,81.0,81.03,8583.0,72.5234,72.5503,72.5055,72.5324,8583.0
2018-05-17 14:40:00,81.04,81.05,80.95,81.02,12490.0,72.5413,72.5503,72.4607,72.5234,12490.0
2018-05-17 14:50:00,81.01,81.11,81.0,81.09,14902.0,72.5145,72.604,72.5055,72.5861,14902.0
2018-05-17 15:00:00,81.09,81.15,81.07,81.15,13601.0,72.5861,72.6398,72.5682,72.6398,13601.0
2018-05-17 15:10:00,81.13,81.13,81.0,81.04,10782.0,72.6219,72.6219,72.5055,72.5413,10782.0
2018-05-17 15:20:00,81.04,81.08,80.98,81.0,69209.0,72.5413,72.5771,72.4876,72.5055,69209.0
2018-05-17 15:30:00,81.01,81.03,80.97,81.02,34884.0,72.5145,72.5324,72.4786,72.5234,34884.0
2018-05-17 15:40:00,81.01,81.05,80.96,81.02,96203.0,72.5145,72.5503,72.4697,72.5234,96203.0
2018-05-17 15:50:00,81.02,81.06,80.99,81.0,94547.0,72.5234,72.5592,72.4966,72.5055,94547.0
2018-05-18 09:30:00,81.05,81.33,80.87,81.28,83705.0,72.5503,72.8009,72.3891,72.7561,83705.0
2018-05-18 09:40:00,81.27,81.38,81.22,81.34,9000.0,72.7472,72.8457,72.7024,72.8098,9000.0
2018-05-18 09:50:00,81.34,81.42,81.3,81.42,9778.0,72.8098,72.8815,72.774,72.8815,9778.0
2018-05-18 10:00:00,81.41,81.42,81.27,81.37,11342.0,72.8725,72.8815,72.7472,72.8367,11342.0
2018-05-18 10:10:00,81.37,81.48,81.34,81.34,10625.0,72.8367,72.9352,72.8098,72.8098,10625.0
2018-05-18 10:20:00,81.39,81.51,81.37,81.39,9837.0,72.8546,72.962,72.8367,72.8546,9837.0
2018-05-18 10:30:00,81.39,81.39,81.13,81.15,16057.0,72.8546,72.8546,72.6219,72.6398,16057.0
2018-05-18 10:40:00,81.15,81.32,81.12,81.25,12228.0,72.6398,72.7919,72.6129,72.7293,12228.0
2018-05-18 10:50:00,81.28,81.37,81.24,81.32,11905.0,72.7561,72.8367,72.7203,72.7919,11905.0
2018-05-18 11:00:00,81.34,81.35,81.25,81.33,9643.0,72.8098,72.8188,72.7293,72.8009,9643.0
2018-05-18 11:10:00,81.29,81.38,81.28,81.32,11536.0,72.7651,72.8457,72.7561,72.7919,11536.0
2018-05-18 11:20:00,81.33,81.34,81.15,81.17,5999.0,72.8009,72.8098,72.6398,72.6577,5999.0
2018-05-18 11:30:00,81.16,81.2,81.06,81.19,11771.0,72.6487,72.6845,72.5592,72.6756,11771.0
2018-05-18 11:40:00,81.2,81.33,81.11,81.11,16313.0,72.6845,72.8009,72.604,72.604,16313.0
2018-05-18 11:50:00,81.11,81.2,81.09,81.17,10500.0,72.604,72.6845,72.5861,72.6577,10500.0
2018-05-18 12:00:00,81.17,81.18,81.05,81.12,11090.0,72.6577,72.6666,72.5503,72.6129,11090.0
2018-05-18 12:10:00,81.12,81.12,81.03,81.06,8954.0,72.6129,72.6129,72.5324,72.5592,8954.0
2018-05-18 12:20:00,81.04,81.11,81.02,81.04,9262.0,72.5413,72.604,72.5234,72.5413,9262.0
2018-05-18 12:30:00,81.04,81.05,80.99,81.04,8344.0,72.5413,72.5503,72.4966,72.5413,8344.0
2018-05-18 12:40:00,81.05,81.1,81.01,81.05,31399.0,72.5503,72.595,72.5145,72.5503,31399.0
2018-05-18 12:50:00,81.06,81.11,81.0,81.09,46207.0,72.5592,72.604,72.5055,72.5861,46207.0
2018-05-18 13:00:00,81.09,81.1,81.01,81.04,6134.0,72.5861,72.595,72.5145,72.5413,6134.0
2018-05-18 13:10:00,81.06,81.17,81.02,81.16,9708.0,72.5592,72.6577,72.5234,72.6487,9708.0
2018-05-18 13:20:00,81.15,81.2,81.14,81.17,8416.0,72.6398,72.6845,72.6308,72.6577,8416.0
2018-05-18 13:30:00,81.17,81.18,81.1,81.14,15877.0,72.6577,72.6666,72.595,72.6308,15877.0
2018-05-18 13:40:00,81.14,81.21,81.11,81.19,7647.0,72.6308,72.6935,72.604,72.6756,7647.0
2018-05-18 13:50:00,81.17,81.19,81.12,81.15,8707.0,72.6577,72.6756,72.6129,72.6398,8707.0
2018-05-18 14:00:00,81.14,81.17,81.12,81.17,8139.0,72.6308,72.6577,72.6129,72.6577,8139.0
2018-05-18 14:10:00,81.18,81.21,81.16,81.2,8994.0,72.6666,72.6935,72.6487,72.6845,8994.0
2018-05-18 14:20:00,81.19,81.27,81.19,81.27,9192.0,72.6756,72.7472,72.6756,72.7472,9192.0
2018-05-18 14:30:00,81.25,81.3,81.24,81.26,12640.0,72.7293,72.774,72.7203,72.7382,12640.0
2018-05-18 14:40:00,81.25,81.29,81.23,81.23,12606.0,72.7293,72.7651,72.7114,72.7114,12606.0
2018-05-18 14:50:00,81.24,81.27,81.23,81.27,12760.0,72.7203,72.7472,72.7114,72.7472,12760.0
2018-05-18 15:00:00,81.27,81.27,81.16,81.2,17502.0,72.7472,72.7472,72.6487,72.6845,17502.0
2018-05-18 15:10:00,81.2,81.21,81.14,81.16,12548.0,72.6845,72.6935,72.6308,72.6487,12548.0
2018-05-18 15:20:00,81.16,81.2,81.14,81.18,15459.0,72.6487,72.6845,72.6308,72.6666,15459.0
2018-05-18 15:30:00,81.19,81.19,81.12,81.14,32815.0,72.6756,72.6756,72.6129,72.6308,32815.0
2018-05-18 15:40:00,81.14,81.15,81.08,81.1,37394.0,72.6308,72.6398,72.5771,72.595,37394.0
2018-05-18 15:50:00,81.1,81.26,81.06,81.16,142621.0,72.595,72.7382,72.5592,72.6487,142621.0
2018-05-21 09:30:00,81.27,81.58,81.27,81.51,29675.0,72.7472,73.0247,72.7472,72.962,29675.0
2018-05-21 09:40:00,81.52,81.62,81.46,81.61,11132.0,72.971,73.0605,72.9173,73.0515,11132.0
2018-05-21 09:50:00,81.61,81.77,81.44,81.44,24847.0,73.0515,73.1948,72.8994,72.8994,24847.0
2018-05-21 10:00:00,81.44,81.51,81.37,81.5,23463.0,72.8994,72.962,72.8367,72.9531,23463.0
2018-05-21 10:10:00,81.5,81.65,81.48,81.63,10348.0,72.9531,73.0873,72.9352,73.0694,10348.0
2018-05-21 10:20:00,81.63,81.7,81.61,81.69,10852.0,73.0694,73.1321,73.0515,73.1231,10852.0
2018-05-21 10:30:00,81.71,81.78,81.69,81.71,11495.0,73.141,73.2037,73.1231,73.141,11495.0
2018-05-21 10:40:00,81.72,81.79,81.7,81.76,19826.0,73.15,73.2127,73.1321,73.1858,19826.0
2018-05-21 10:50:00,81.77,81.87,81.76,81.8,13672.0,73.1948,73.2843,73.1858,73.2216,13672.0
2018-05-21 11:00:00,81.79,81.81,81.76,81.8,8203.0,73.2127,73.2306,73.1858,73.2216,8203.0
2018-05-21 11:10:00,81.81,81.82,81.77,81.78,12087.0,73.2306,73.2395,73.1948,73.2037,12087.0
2018-05-21 11:20:00,81.79,81.83,81.62,81.63,11515.0,73.2127,73.2485,73.0605,73.0694,11515.0
2018-05-21 11:30:00,81.63,81.65,81.55,81.57,12794.0,73.0694,73.0873,72.9978,73.0157,12794.0
2018-05-21 11:40:00,81.56,81.62,81.56,81.59,8038.0,73.0068,73.0605,73.0068,73.0336,8038.0
2018-05-21 11:50:00,81.6,81.63,81.6,81.61,5390.0,73.0426,73.0694,73.0426,73.0515,5390.0
2018-05-21 12:00:00,81.62,81.66,81.59,81.6,13295.0,73.0605,73.0963,73.0336,73.0426,13295.0
2018-05-21 12:10:00,81.59,81.72,81.58,81.67,12497.0,73.0336,73.15,73.0247,73.1052,12497.0
2018-05-21 12:20:00,81.67,81.67,81.6,81.61,11564.0,73.1052,73.1052,73.0426,73.0515,11564.0
2018-05-21 12:30:00,81.6,81.63,81.55,81.6,15501.0,73.0426,73.0694,72.9978,73.0426,15501.0
2018-05-21 12:40:00,81.6,81.66,81.59,81.6,11355.0,73.0426,73.0963,73.0336,73.0426,11355.0
2018-05-21 12:50:00,81.61,81.63,81.47,81.49,12422.0,73.0515,73.0694,72.9262,72.9441,12422.0
2018-05-21 13:00:00,81.5,81.57,81.49,81.56,14927.0,72.9531,73.0157,72.9441,73.0068,14927.0
2018-05-21 13:10:00,81.56,81.59,81.49,81.5,9435.0,73.0068,73.0336,72.9441,72.9531,9435.0
2018-05-21 13:20:00,81.49,81.49,81.37,81.41,15784.0,72.9441,72.9441,72.8367,72.8725,15784.0
2018-05-21 13:30:00,81.41,81.45,81.39,81.45,14744.0,72.8725,72.9083,72.8546,72.9083,14744.0
2018-05-21 13:40:00,81.45,81.56,81.44,81.56,15398.0,72.9083,73.0068,72.8994,73.0068,15398.0
2018-05-21 13:50:00,81.56,81.62,81.53,81.59,11248.0,73.0068,73.0605,72.9799,73.0336,11248.0
2018-05-21 14:00:00,81.59,81.64,81.55,81.61,10279.0,73.0336,73.0784,72.9978,73.0515,10279.0
2018-05-21 14:10:00,81.61,81.62,81.54,81.58,12825.0,73.0515,73.0605,72.9889,73.0247,12825.0
2018-05-21 14:20:00,81.57,81.63,81.56,81.6,10756.0,73.0157,73.0694,73.0068,73.0426,10756.0
2018-05-21 14:30:00,81.58,81.58,81.51,81.53,11871.0,73.0247,73.0247,72.962,72.9799,11871.0
2018-05-21 14:40:00,81.52,81.54,81.5,81.53,14825.0,72.971,72.9889,72.9531,72.9799,14825.0
2018-05-21 14:50:00,81.53,81.58,81.51,81.55,14333.0,72.9799,73.0247,72.962,72.9978,14333.0
2018-05-21 15:00:00,81.54,81.56,81.48,81.48,16029.0,72.9889,73.0068,72.9352,72.9352,16029.0
2018-05-21 15:10:00,81.48,81.56,81.47,81.48,67506.0,72.9352,73.0068,72.9262,72.9352,67506.0
2018-05-21 15:20:00,81.48,81.49,81.32,81.36,28074.0,72.9352,72.9441,72.7919,72.8278,28074.0
2018-05-21 15:30:00,81.37,81.41,81.35,81.38,23451.0,72.8367,72.8725,72.8188,72.8457,23451.0
2018-05-21 15:40:00,81.38,81.38,81.3,81.34,27283.0,72.8457,72.8457,72.774,72.8098,27283.0
2018-05-21 15:50:00,81.35,81.45,81.35,81.43,99479.0,72.8188,72.9083,72.8188,72.8904,99479.0
2018-05-22 09:30:00,81.42,81.86,81.36,81.83,83324.0,72.8815,73.2753,72.8278,73.2485,83324.0
2018-05-22 09:40:00,81.83,82.09,81.78,81.81,49279.0,73.2485,73.4812,73.2037,73.2306,49279.0
2018-05-22 09:50:00,81.83,81.89,81.57,81.62,45770.0,73.2485,73.3022,73.0157,73.0605,45770.0
2018-05-22 10:00:00,81.64,81.99,81.6,81.89,25108.0,73.0784,73.3917,73.0426,73.3022,25108.0
2018-05-22 10:10:00,81.9,81.92,81.59,81.7,22620.0,73.3111,73.329,73.0336,73.1321,22620.0
2018-05-22 10:20:00,81.7,81.86,81.7,81.85,38486.0,73.1321,73.2753,73.1321,73.2664,38486.0
2018-05-22 10:30:00,81.85,81.98,81.78,81.89,35457.0,73.2664,73.3827,73.2037,73.3022,35457.0
2018-05-22 10:40:00,81.9,81.95,81.69,81.8,37570.0,73.3111,73.3559,73.1231,73.2216,37570.0
2018-05-22 10:50:00,81.82,82.0,81.82,81.97,29734.0,73.2395,73.4006,73.2395,73.3738,29734.0
2018-05-22 11:00:00,81.98,82.0,81.86,81.88,52099.0,73.3827,73.4006,73.2753,73.2932,52099.0
2018-05-22 11:10:00,81.89,81.95,81.87,81.95,18287.0,73.3022,73.3559,73.2843,73.3559,18287.0
2018-05-22 11:20:00,81.96,82.07,81.95,82.06,27032.0,73.3648,73.4633,73.3559,73.4543,27032.0
2018-05-22 11:30:00,82.06,82.1,82.02,82.05,12615.0,73.4543,73.4901,73.4185,73.4454,12615.0
2018-05-22 11:40:00,82.08,82.08,82.0,82.05,13656.0,73.4722,73.4722,73.4006,73.4454,13656.0
2018-05-22 11:50:00,82.04,82.11,82.01,82.02,35428.0,73.4364,73.4991,73.4096,73.4185,35428.0
2018-05-22 12:00:00,82.03,82.07,82.01,82.06,15166.0,73.4275,73.4633,73.4096,73.4543,15166.0
2018-05-22 12:10:00,82.05,82.1,82.01,82.01,11581.0,73.4454,73.4901,73.4096,73.4096,11581.0
2018-05-22 12:20:00,82.02,82.11,82.01,82.11,12196.0,73.4185,73.4991,73.4096,73.4991,12196.0
2018-05-22 12:30:00,82.1,82.16,82.05,82.07,13383.0,73.4901,73.5439,73.4454,73.4633,13383.0
2018-05-22 12:40:00,82.06,82.12,82.05,82.09,13114.0,73.4543,73.508,73.4454,73.4812,13114.0
2018-05-22 12:50:00,82.09,82.09,82.01,82.02,15676.0,73.4812,73.4812,73.4096,73.4185,15676.0
2018-05-22 13:00:00,82.02,82.05,81.95,81.97,14224.0,73.4185,73.4454,73.3559,73.3738,14224.0
2018-05-22 13:10:00,81.97,82.0,81.9,81.92,17040.0,73.3738,73.4006,73.3111,73.329,17040.0
2018-05-22 13:20:00,81.93,81.93,81.87,81.92,14235.0,73.338,73.338,73.2843,73.329,14235.0
2018-05-22 13:30:00,81.93,81.93,81.85,81.85,12163.0,73.338,73.338,73.2664,73.2664,12163.0
2018-05-22 13:40:00,81.86,81.91,81.84,81.88,7352.0,73.2753,73.3201,73.2574,73.2932,7352.0
2018-05-22 13:50:00,81.88,81.93,81.84,81.86,13627.0,73.2932,73.338,73.2574,73.2753,13627.0
2018-05-22 14:00:00,81.86,81.92,81.83,81.9,12410.0,73.2753,73.329,73.2485,73.3111,12410.0
2018-05-22 14:10:00,81.9,81.91,81.79,81.8,27381.0,73.3111,73.3201,73.2127,73.2216,27381.0
2018-05-22 14:20:00,81.8,81.84,81.77,81.79,23050.0,73.2216,73.2574,73.1948,73.2127,23050.0
2018-05-22 14:30:00,81.8,81.87,81.8,81.86,13356.0,73.2216,73.2843,73.2216,73.2753,13356.0
2018-05-22 14:40:00,81.86,81.91,81.84,81.89,10367.0,73.2753,73.3201,73.2574,73.3022,10367.0
2018-05-22 14:50:00,81.88,81.93,81.84,81.84,17637.0,73.2932,73.338,73.2574,73.2574,17637.0
2018-05-22 15:00:00,81.83,81.9,81.82,81.86,19943.0,73.2485,73.3111,73.2395,73.2753,19943.0
2018-05-22 15:10:00,81.86,81.88,81.78,81.85,30742.0,73.2753,73.2932,73.2037,73.2664,30742.0
2018-05-22 15:20:00,81.86,81.87,81.8,81.81,14905.0,73.2753,73.2843,73.2216,73.2306,14905.0
2018-05-22 15:30:00,81.8,81.8,81.65,81.72,33334.0,73.2216,73.2216,73.0873,73.15,33334.0
2018-05-22 15:40:00,81.71,81.76,81.67,81.69,30277.0,73.141,73.1858,73.1052,73.1231,30277.0
2018-05-22 15:50:00,81.68,81.76,81.61,81.67,105346.0,73.1142,73.1858,73.0515,73.1052,105346.0
2018-05-23 09:30:00,81.48,81.8,81.25,81.76,33563.0,72.9352,73.2216,72.7293,73.1858,33563.0
2018-05-23 09:40:00,81.74,81.78,81.38,81.38,18754.0,73.1679,73.2037,72.8457,72.8457,18754.0
2018-05-23 09:50:00,81.39,81.55,81.36,81.53,7835.0,72.8546,72.9978,72.8278,72.9799,7835.0
2018-05-23 10:00:00,81.54,81.63,81.48,81.63,12469.0,72.9889,73.0694,72.9352,73.0694,12469.0
2018-05-23 10:10:00,81.64,81.69,81.58,81.66,10220.0,73.0784,73.1231,73.0247,73.0963,10220.0
2018-05-23 10:20:00,81.67,81.67,81.56,81.63,12633.0,73.1052,73.1052,73.0068,73.0694,12633.0
2018-05-23 10:30:00,81.65,81.65,81.51,81.54,7642.0,73.0873,73.0873,72.962,72.9889,7642.0
2018-05-23 10:40:00,81.52,81.54,81.37,81.48,12375.0,72.971,72.9889,72.8367,72.9352,12375.0
2018-05-23 10:50:00,81.47,81.58,81.34,81.51,15463.0,72.9262,73.0247,72.8098,72.962,15463.0
2018-05-23 11:00:00,81.51,81.59,81.49,81.5,8718.0,72.962,73.0336,72.9441,72.9531,8718.0
2018-05-23 11:10:00,81.51,81.57,81.48,81.55,6798.0,72.962,73.0157,72.9352,72.9978,6798.0
2018-05-23 11:20:00,81.53,81.54,81.45,81.45,8673.0,72.9799,72.9889,72.9083,72.9083,8673.0
2018-05-23 11:30:00,81.42,81.53,81.39,81.45,9717.0,72.8815,72.9799,72.8546,72.9083,9717.0
2018-05-23 11:40:00,81.42,81.44,81.38,81.41,8676.0,72.8815,72.8994,72.8457,72.8725,8676.0
2018-05-23 11:50:00,81.44,81.45,81.24,81.24,10111.0,72.8994,72.9083,72.7203,72.7203,10111.0
2018-05-23 12:00:00,81.22,81.37,81.22,81.37,8689.0,72.7024,72.8367,72.7024,72.8367,8689.0
2018-05-23 12:10:00,81.35,81.37,81.25,81.28,7096.0,72.8188,72.8367,72.7293,72.7561,7096.0
2018-05-23 12:20:00,81.26,81.32,81.19,81.2,8955.0,72.7382,72.7919,72.6756,72.6845,8955.0
2018-05-23 12:30:00,81.22,81.29,81.18,81.29,4400.0,72.7024,72.7651,72.6666,72.7651,4400.0
2018-05-23 12:40:00,81.29,81.38,81.29,81.36,7463.0,72.7651,72.8457,72.7651,72.8278,7463.0
2018-05-23 12:50:00,81.36,81.4,81.35,81.4,5598.0,72.8278,72.8636,72.8188,72.8636,5598.0
2018-05-23 13:00:00,81.38,81.38,81.28,81.29,5687.0,72.8457,72.8457,72.7561,72.7651,5687.0
2018-05-23 13:10:00,81.3,81.33,81.26,81.29,7472.0,72.774,72.8009,72.7382,72.7651,7472.0
2018-05-23 13:20:00,81.31,81.37,81.29,81.31,5154.0,72.783,72.8367,72.7651,72.783,5154.0
2018-05-23 13:30:00,81.32,81.35,81.31,81.32,7077.0,72.7919,72.8188,72.783,72.7919,7077.0
2018-05-23 13:40:00,81.32,81.36,81.31,81.32,8871.0,72.7919,72.8278,72.783,72.7919,8871.0
2018-05-23 13:50:00,81.31,81.34,81.29,81.31,4904.0,72.783,72.8098,72.7651,72.783,4904.0
2018-05-23 14:00:00,81.32,81.4,81.28,81.34,11788.0,72.7919,72.8636,72.7561,72.8098,11788.0
2018-05-23 14:10:00,81.35,81.43,81.31,81.37,9832.0,72.8188,72.8904,72.783,72.8367,9832.0
2018-05-23 14:20:00,81.37,81.46,81.33,81.36,15422.0,72.8367,72.9173,72.8009,72.8278,15422.0
2018-05-23 14:30:00,81.36,81.37,81.27,81.31,7444.0,72.8278,72.8367,72.7472,72.783,7444.0
2018-05-23 14:40:00,81.31,81.34,81.3,81.31,12420.0,72.783,72.8098,72.774,72.783,12420.0
2018-05-23 14:50:00,81.32,81.47,81.32,81.46,8717.0,72.7919,72.9262,72.7919,72.9173,8717.0
2018-05-23 15:00:00,81.47,81.58,81.47,81.55,8600.0,72.9262,73.0247,72.9262,72.9978,8600.0
2018-05-23 15:10:00,81.53,81.55,81.47,81.51,7816.0,72.9799,72.9978,72.9262,72.962,7816.0
2018-05-23 15:20:00,81.52,81.59,81.49,81.57,11142.0,72.971,73.0336,72.9441,73.0157,11142.0
2018-05-23 15:30:00,81.58,81.63,81.54,81.57,24396.0,73.0247,73.0694,72.9889,73.0157,24396.0
2018-05-23 15:40:00,81.56,81.58,81.45,81.52,23059.0,73.0068,73.0247,72.9083,72.971,23059.0
2018-05-23 15:50:00,81.52,81.67,81.52,81.64,83152.0,72.971,73.1052,72.971,73.0784,83152.0
2018-05-24 09:30:00,81.49,81.56,81.26,81.56,21234.0,72.9441,73.0068,72.7382,73.0068,21234.0
2018-05-24 09:40:00,81.55,81.66,81.45,81.45,17823.0,72.9978,73.0963,72.9083,72.9083,17823.0
2018-05-24 09:50:00,81.45,81.45,81.18,81.31,11932.0,72.9083,72.9083,72.6666,72.783,11932.0
2018-05-24 10:00:00,81.28,81.42,81.22,81.34,11073.0,72.7561,72.8815,72.7024,72.8098,11073.0
2018-05-24 10:10:00,81.37,81.37,81.2,81.21,10677.0,72.8367,72.8367,72.6845,72.6935,10677.0
2018-05-24 10:20:00,81.21,81.35,81.21,81.25,14988.0,72.6935,72.8188,72.6935,72.7293,14988.0
2018-05-24 10:30:00,81.23,81.28,81.14,81.28,12355.0,72.7114,72.7561,72.6308,72.7561,12355.0
2018-05-24 10:40:00,81.29,81.36,81.17,81.27,11196.0,72.7651,72.8278,72.6577,72.7472,11196.0
2018-05-24 10:50:00,81.26,81.28,81.06,81.13,8732.0,72.7382,72.7561,72.5592,72.6219,8732.0
2018-05-24 11:00:00,81.12,81.29,81.07,81.24,12252.0,72.6129,72.7651,72.5682,72.7203,12252.0
2018-05-24 11:10:00,81.24,81.38,81.18,81.38,7362.0,72.7203,72.8457,72.6666,72.8457,7362.0
2018-05-24 11:20:00,81.36,81.36,81.23,81.31,7869.0,72.8278,72.8278,72.7114,72.783,7869.0
2018-05-24 11:30:00,81.3,81.35,81.26,81.26,5390.0,72.774,72.8188,72.7382,72.7382,5390.0
2018-05-24 11:40:00,81.31,81.37,81.27,81.35,10730.0,72.783,72.8367,72.7472,72.8188,10730.0
2018-05-24 11:50:00,81.34,81.41,81.23,81.4,10143.0,72.8098,72.8725,72.7114,72.8636,10143.0
2018-05-24 12:00:00,81.38,81.42,81.29,81.3,16960.0,72.8457,72.8815,72.7651,72.774,16960.0
2018-05-24 12:10:00,81.31,81.4,81.3,81.33,5935.0,72.783,72.8636,72.774,72.8009,5935.0
2018-05-24 12:20:00,81.33,81.41,81.3,81.41,6535.0,72.8009,72.8725,72.774,72.8725,6535.0
2018-05-24 12:30:00,81.41,81.44,81.32,81.36,8208.0,72.8725,72.8994,72.7919,72.8278,8208.0
2018-05-24 12:40:00,81.36,81.48,81.34,81.45,10230.0,72.8278,72.9352,72.8098,72.9083,10230.0
2018-05-24 12:50:00,81.45,81.47,81.3,81.41,33559.0,72.9083,72.9262,72.774,72.8725,33559.0
2018-05-24 13:00:00,81.36,81.47,81.36,81.42,22331.0,72.8278,72.9262,72.8278,72.8815,22331.0
2018-05-24 13:10:00,81.42,81.5,81.37,81.42,19947.0,72.8815,72.9531,72.8367,72.8815,19947.0
2018-05-24 13:20:00,81.43,81.46,81.4,81.42,7575.0,72.8904,72.9173,72.8636,72.8815,7575.0
2018-05-24 13:30:00,81.41,81.45,81.35,81.35,8240.0,72.8725,72.9083,72.8188,72.8188,8240.0
2018-05-24 13:40:00,81.33,81.42,81.33,81.35,48662.0,72.8009,72.8815,72.8009,72.8188,48662.0
2018-05-24 13:50:00,81.36,81.42,81.3,81.42,9212.0,72.8278,72.8815,72.774,72.8815,9212.0
2018-05-24 14:00:00,81.4,81.4,81.28,81.36,10305.0,72.8636,72.8636,72.7561,72.8278,10305.0
2018-05-24 14:10:00,81.36,81.43,81.31,81.41,25174.0,72.8278,72.8904,72.783,72.8725,25174.0
2018-05-24 14:20:00,81.42,81.46,81.37,81.38,24433.0,72.8815,72.9173,72.8367,72.8457,24433.0
2018-05-24 14:30:00,81.37,81.4,81.32,81.36,16146.0,72.8367,72.8636,72.7919,72.8278,16146.0
2018-05-24 14:40:00,81.37,81.37,81.3,81.34,10226.0,72.8367,72.8367,72.774,72.8098,10226.0
2018-05-24 14:50:00,81.34,81.41,81.31,81.39,11632.0,72.8098,72.8725,72.783,72.8546,11632.0
2018-05-24 15:00:00,81.39,81.42,81.3,81.42,13040.0,72.8546,72.8815,72.774,72.8815,13040.0
2018-05-24 15:10:00,81.44,81.49,81.41,81.49,15234.0,72.8994,72.9441,72.8725,72.9441,15234.0
2018-05-24 15:20:00,81.48,81.51,81.44,81.44,21198.0,72.9352,72.962,72.8994,72.8994,21198.0
2018-05-24 15:30:00,81.45,81.51,81.45,81.47,28146.0,72.9083,72.962,72.9083,72.9262,28146.0
2018-05-24 15:40:00,81.47,81.47,81.4,81.43,26925.0,72.9262,72.9262,72.8636,72.8904,26925.0
2018-05-24 15:50:00,81.43,81.5,81.39,81.45,83626.0,72.8904,72.9531,72.8546,72.9083,83626.0
2018-05-25 09:30:00,81.3,81.65,81.1,81.65,25077.0,72.774,73.0873,72.595,73.0873,25077.0
2018-05-25 09:40:00,81.69,81.79,81.49,81.66,14362.0,73.1231,73.2127,72.9441,73.0963,14362.0
2018-05-25 09:50:00,81.64,81.71,81.56,81.64,9986.0,73.0784,73.141,73.0068,73.0784,9986.0
2018-05-25 10:00:00,81.6,81.63,81.49,81.51,14686.0,73.0426,73.0694,72.9441,72.962,14686.0
2018-05-25 10:10:00,81.53,81.58,81.44,81.58,13764.0,72.9799,73.0247,72.8994,73.0247,13764.0
2018-05-25 10:20:00,81.55,81.56,81.45,81.47,8610.0,72.9978,73.0068,72.9083,72.9262,8610.0
2018-05-25 10:30:00,81.48,81.6,81.48,81.57,11247.0,72.9352,73.0426,72.9352,73.0157,11247.0
2018-05-25 10:40:00,81.57,81.59,81.42,81.44,15681.0,73.0157,73.0336,72.8815,72.8994,15681.0
2018-05-25 10:50:00,81.43,81.47,81.32,81.39,11591.0,72.8904,72.9262,72.7919,72.8546,11591.0
2018-05-25 11:00:00,81.38,81.46,81.37,81.46,7287.0,72.8457,72.9173,72.8367,72.9173,7287.0
2018-05-25 11:10:00,81.46,81.5,81.38,81.39,17279.0,72.9173,72.9531,72.8457,72.8546,17279.0
2018-05-25 11:20:00,81.39,81.39,81.31,81.36,7365.0,72.8546,72.8546,72.783,72.8278,7365.0
2018-05-25 11:30:00,81.36,81.38,81.33,81.36,13639.0,72.8278,72.8457,72.8009,72.8278,13639.0
2018-05-25 11:40:00,81.36,81.36,81.29,81.29,11034.0,72.8278,72.8278,72.7651,72.7651,11034.0
2018-05-25 11:50:00,81.29,81.29,81.16,81.18,12883.0,72.7651,72.7651,72.6487,72.6666,12883.0
2018-05-25 12:00:00,81.18,81.19,81.07,81.07,18594.0,72.6666,72.6756,72.5682,72.5682,18594.0
2018-05-25 12:10:00,81.08,81.16,81.06,81.13,14938.0,72.5771,72.6487,72.5592,72.6219,14938.0
2018-05-25 12:20:00,81.12,81.19,81.09,81.19,5400.0,72.6129,72.6756,72.5861,72.6756,5400.0
2018-05-25 12:30:00,81.16,81.19,81.1,81.12,18274.0,72.6487,72.6756,72.595,72.6129,18274.0
2018-05-25 12:40:00,81.13,81.17,81.09,81.12,9646.0,72.6219,72.6577,72.5861,72.6129,9646.0
2018-05-25 12:50:00,81.08,81.1,81.02,81.05,8863.0,72.5771,72.595,72.5234,72.5503,8863.0
2018-05-25 13:00:00,81.05,81.15,81.04,81.12,29504.0,72.5503,72.6398,72.5413,72.6129,29504.0
2018-05-25 13:10:00,81.14,81.19,81.1,81.13,34762.0,72.6308,72.6756,72.595,72.6219,34762.0
2018-05-25 13:20:00,81.13,81.16,81.08,81.1,32962.0,72.6219,72.6487,72.5771,72.595,32962.0
2018-05-25 13:30:00,81.09,81.09,81.0,81.04,10834.0,72.5861,72.5861,72.5055,72.5413,10834.0
2018-05-25 13:40:00,81.04,81.11,81.03,81.08,11999.0,72.5413,72.604,72.5324,72.5771,11999.0
2018-05-25 13:50:00,81.1,81.14,81.07,81.12,9941.0,72.595,72.6308,72.5682,72.6129,9941.0
2018-05-25 14:00:00,81.11,81.16,81.1,81.15,8296.0,72.604,72.6487,72.595,72.6398,8296.0
2018-05-25 14:10:00,81.14,81.16,81.12,81.14,5256.0,72.6308,72.6487,72.6129,72.6308,5256.0
2018-05-25 14:20:00,81.15,81.22,81.14,81.21,8353.0,72.6398,72.7024,72.6308,72.6935,8353.0
2018-05-25 14:30:00,81.2,81.2,81.17,81.18,10354.0,72.6845,72.6845,72.6577,72.6666,10354.0
2018-05-25 14:40:00,81.17,81.19,81.11,81.13,10795.0,72.6577,72.6756,72.604,72.6219,10795.0
2018-05-25 14:50:00,81.13,81.19,81.12,81.15,12169.0,72.6219,72.6756,72.6129,72.6398,12169.0
2018-05-25 15:00:00,81.15,81.18,81.12,81.17,12797.0,72.6398,72.6666,72.6129,72.6577,12797.0
2018-05-25 15:10:00,81.17,81.32,81.16,81.28,15385.0,72.6577,72.7919,72.6487,72.7561,15385.0
2018-05-25 15:20:00,81.29,81.34,81.27,81.34,12167.0,72.7651,72.8098,72.7472,72.8098,12167.0
2018-05-25 15:30:00,81.36,81.37,81.28,81.28,19193.0,72.8278,72.8367,72.7561,72.7561,19193.0
2018-05-25 15:40:00,81.28,81.3,81.2,81.24,26744.0,72.7561,72.774,72.6845,72.7203,26744.0
2018-05-25 15:50:00,81.26,81.35,81.26,81.29,68091.0,72.7382,72.8188,72.7382,72.7651,68091.0
2018-05-29 09:30:00,80.56,80.63,79.94,80.19,58585.0,72.1116,72.1743,71.5567,71.7804,58585.0
2018-05-29 09:40:00,80.15,80.19,79.83,79.94,33613.0,71.7446,71.7804,71.4582,71.5567,33613.0
2018-05-29 09:50:00,79.97,80.15,79.81,80.12,29709.0,71.5835,71.7446,71.4403,71.7178,29709.0
2018-05-29 10:00:00,80.16,80.26,80.05,80.1,20096.0,71.7536,71.8431,71.6551,71.6999,20096.0
2018-05-29 10:10:00,80.09,80.09,79.92,79.93,11088.0,71.6909,71.6909,71.5388,71.5477,11088.0
2018-05-29 10:20:00,79.92,80.07,79.91,80.02,7861.0,71.5388,71.673,71.5298,71.6283,7861.0
2018-05-29 10:30:00,80.01,80.01,79.86,79.93,18208.0,71.6193,71.6193,71.4851,71.5477,18208.0
2018-05-29 10:40:00,79.91,79.99,79.78,79.8,9964.0,71.5298,71.6014,71.4134,71.4313,9964.0
2018-05-29 10:50:00,79.8,79.87,79.71,79.76,14365.0,71.4313,71.494,71.3508,71.3955,14365.0
2018-05-29 11:00:00,79.76,79.76,79.54,79.61,21089.0,71.3955,71.3955,71.1986,71.2613,21089.0
2018-05-29 11:10:00,79.61,79.68,79.57,79.65,30607.0,71.2613,71.3239,71.2255,71.2971,30607.0
2018-05-29 11:20:00,79.64,79.65,79.47,79.52,21673.0,71.2881,71.2971,71.136,71.1807,21673.0
2018-05-29 11:30:00,79.53,79.54,79.33,79.38,19110.0,71.1897,71.1986,71.0106,71.0554,19110.0
2018-05-29 11:40:00,79.36,79.36,79.17,79.25,13489.0,71.0375,71.0375,70.8674,70.939,13489.0
2018-05-29 11:50:00,79.28,79.28,79.15,79.18,9295.0,70.9659,70.9659,70.8495,70.8764,9295.0
2018-05-29 12:00:00,79.16,79.18,78.98,79.03,20635.0,70.8585,70.8764,70.6973,70.7421,20635.0
2018-05-29 12:10:00,79.03,79.05,78.82,78.97,37144.0,70.7421,70.76,70.5541,70.6884,37144.0
2018-05-29 12:20:00,78.96,79.06,78.94,78.98,18412.0,70.6794,70.769,70.6615,70.6973,18412.0
2018-05-29 12:30:00,78.99,79.1,78.97,79.05,32280.0,70.7063,70.8048,70.6884,70.76,32280.0
2018-05-29 12:40:00,79.05,79.1,78.88,78.93,41602.0,70.76,70.8048,70.6078,70.6526,41602.0
2018-05-29 12:50:00,78.97,79.04,78.92,79.02,43538.0,70.6884,70.751,70.6436,70.7331,43538.0
2018-05-29 13:00:00,79.02,79.05,78.87,78.88,34123.0,70.7331,70.76,70.5989,70.6078,34123.0
2018-05-29 13:10:00,78.89,78.94,78.83,78.86,25675.0,70.6168,70.6615,70.5631,70.5899,25675.0
2018-05-29 13:20:00,78.84,78.89,78.78,78.81,15785.0,70.572,70.6168,70.5183,70.5452,15785.0
2018-05-29 13:30:00,78.83,78.83,78.66,78.71,23509.0,70.5631,70.5631,70.4109,70.4557,23509.0
2018-05-29 13:40:00,78.74,78.9,78.72,78.89,16664.0,70.4825,70.6257,70.4646,70.6168,16664.0
2018-05-29 13:50:00,78.91,78.94,78.84,78.84,20705.0,70.6347,70.6615,70.572,70.572,20705.0
2018-05-29 14:00:00,78.84,78.85,78.69,78.8,28810.0,70.572,70.581,70.4378,70.5362,28810.0
2018-05-29 14:10:00,78.8,78.85,78.72,78.82,30825.0,70.5362,70.581,70.4646,70.5541,30825.0
2018-05-29 14:20:00,78.81,78.9,78.69,78.9,20841.0,70.5452,70.6257,70.4378,70.6257,20841.0
2018-05-29 14:30:00,78.9,78.93,78.79,78.79,17602.0,70.6257,70.6526,70.5273,70.5273,17602.0
2018-05-29 14:40:00,78.8,78.85,78.66,78.7,23776.0,70.5362,70.581,70.4109,70.4467,23776.0
2018-05-29 14:50:00,78.69,78.71,78.62,78.64,19554.0,70.4378,70.4557,70.3751,70.393,19554.0
2018-05-29 15:00:00,78.63,78.75,78.6,78.73,31016.0,70.384,70.4915,70.3572,70.4736,31016.0
2018-05-29 15:10:00,78.74,78.82,78.7,78.72,26265.0,70.4825,70.5541,70.4467,70.4646,26265.0
2018-05-29 15:20:00,78.71,78.8,78.7,78.77,30197.0,70.4557,70.5362,70.4467,70.5094,30197.0
2018-05-29 15:30:00,78.77,79.02,78.72,79.02,42392.0,70.5094,70.7331,70.4646,70.7331,42392.0
2018-05-29 15:40:00,79.02,79.16,78.99,79.14,76919.0,70.7331,70.8585,70.7063,70.8406,76919.0
2018-05-29 15:50:00,79.15,79.2,79.08,79.1,169025.0,70.8495,70.8943,70.7869,70.8048,169025.0
2018-05-30 09:30:00,79.59,79.94,79.3,79.88,39779.0,71.2434,71.5567,70.9838,71.503,39779.0
2018-05-30 09:40:00,79.88,79.93,79.78,79.8,18114.0,71.503,71.5477,71.4134,71.4313,18114.0
2018-05-30 09:50:00,79.78,79.78,79.59,79.62,16811.0,71.4134,71.4134,71.2434,71.2702,16811.0
2018-05-30 10:00:00,79.63,79.8,79.63,79.73,21018.0,71.2792,71.4313,71.2792,71.3687,21018.0
2018-05-30 10:10:00,79.75,79.82,79.72,79.77,37481.0,71.3866,71.4493,71.3597,71.4045,37481.0
2018-05-30 10:20:00,79.77,79.81,79.68,79.8,26013.0,71.4045,71.4403,71.3239,71.4313,26013.0
2018-05-30 10:30:00,79.83,79.97,79.82,79.96,12599.0,71.4582,71.5835,71.4493,71.5746,12599.0
2018-05-30 10:40:00,79.97,80.08,79.9,80.02,16630.0,71.5835,71.682,71.5209,71.6283,16630.0
2018-05-30 10:50:00,80.04,80.14,80.0,80.08,10709.0,71.6462,71.7357,71.6104,71.682,10709.0
2018-05-30 11:00:00,80.07,80.12,79.95,79.95,24688.0,71.673,71.7178,71.5656,71.5656,24688.0
2018-05-30 11:10:00,79.94,79.97,79.9,79.95,27109.0,71.5567,71.5835,71.5209,71.5656,27109.0
2018-05-30 11:20:00,79.94,80.08,79.93,80.06,27994.0,71.5567,71.682,71.5477,71.6641,27994.0
2018-05-30 11:30:00,80.06,80.19,80.0,80.17,21044.0,71.6641,71.7804,71.6104,71.7625,21044.0
2018-05-30 11:40:00,80.17,80.2,80.05,80.17,16424.0,71.7625,71.7894,71.6551,71.7625,16424.0
2018-05-30 11:50:00,80.19,80.41,80.17,80.36,16578.0,71.7804,71.9774,71.7625,71.9326,16578.0
2018-05-30 12:00:00,80.39,80.47,80.35,80.35,19116.0,71.9595,72.0311,71.9237,71.9237,19116.0
2018-05-30 12:10:00,80.36,80.41,80.33,80.4,20627.0,71.9326,71.9774,71.9058,71.9684,20627.0
2018-05-30 12:20:00,80.4,80.46,80.4,80.42,18878.0,71.9684,72.0221,71.9684,71.9863,18878.0
2018-05-30 12:30:00,80.42,80.43,80.32,80.38,50241.0,71.9863,71.9953,71.8968,71.9505,50241.0
2018-05-30 12:40:00,80.38,80.54,80.38,80.51,18328.0,71.9505,72.0937,71.9505,72.0669,18328.0
2018-05-30 12:50:00,80.51,80.62,80.51,80.6,23878.0,72.0669,72.1654,72.0669,72.1475,23878.0
2018-05-30 13:00:00,80.6,80.66,80.56,80.66,25104.0,72.1475,72.2012,72.1116,72.2012,25104.0
2018-05-30 13:10:00,80.65,80.77,80.63,80.75,22111.0,72.1922,72.2996,72.1743,72.2817,22111.0
2018-05-30 13:20:00,80.75,80.79,80.66,80.7,14032.0,72.2817,72.3175,72.2012,72.237,14032.0
2018-05-30 13:30:00,80.71,80.74,80.67,80.74,14147.0,72.2459,72.2728,72.2101,72.2728,14147.0
2018-05-30 13:40:00,80.74,80.85,80.7,80.85,16324.0,72.2728,72.3712,72.237,72.3712,16324.0
2018-05-30 13:50:00,80.84,80.86,80.77,80.82,10917.0,72.3623,72.3802,72.2996,72.3444,10917.0
2018-05-30 14:00:00,80.82,80.85,80.81,80.84,15360.0,72.3444,72.3712,72.3354,72.3623,15360.0
2018-05-30 14:10:00,80.85,80.86,80.77,80.81,20942.0,72.3712,72.3802,72.2996,72.3354,20942.0
2018-05-30 14:20:00,80.8,80.81,80.74,80.77,16090.0,72.3265,72.3354,72.2728,72.2996,16090.0
2018-05-30 14:30:00,80.76,80.89,80.74,80.85,18851.0,72.2907,72.407,72.2728,72.3712,18851.0
2018-05-30 14:40:00,80.86,80.89,80.76,80.78,18366.0,72.3802,72.407,72.2907,72.3086,18366.0
2018-05-30 14:50:00,80.78,80.82,80.74,80.77,10697.0,72.3086,72.3444,72.2728,72.2996,10697.0
2018-05-30 15:00:00,80.77,80.79,80.63,80.65,19722.0,72.2996,72.3175,72.1743,72.1922,19722.0
2018-05-30 15:10:00,80.64,80.69,80.63,80.68,16356.0,72.1833,72.228,72.1743,72.2191,16356.0
2018-05-30 15:20:00,80.68,80.69,80.6,80.62,27260.0,72.2191,72.228,72.1475,72.1654,27260.0
2018-05-30 15:30:00,80.63,80.63,80.56,80.59,79622.0,72.1743,72.1743,72.1116,72.1385,79622.0
2018-05-30 15:40:00,80.59,80.69,80.57,80.64,72688.0,72.1385,72.228,72.1206,72.1833,72688.0
2018-05-30 15:50:00,80.64,80.81,80.64,80.76,291007.0,72.1833,72.3354,72.1833,72.2907,291007.0
2018-05-31 09:30:00,80.61,80.63,80.23,80.5,24303.0,72.1564,72.1743,71.8163,72.0579,24303.0
2018-05-31 09:40:00,80.43,80.6,80.39,80.41,51508.0,71.9953,72.1475,71.9595,71.9774,51508.0
2018-05-31 09:50:00,80.41,80.41,80.1,80.21,25323.0,71.9774,71.9774,71.6999,71.7984,25323.0
2018-05-31 10:00:00,80.23,80.4,80.17,80.23,23184.0,71.8163,71.9684,71.7625,71.8163,23184.0
2018-05-31 10:10:00,80.25,80.54,80.21,80.4,24817.0,71.8342,72.0937,71.7984,71.9684,24817.0
2018-05-31 10:20:00,80.36,80.38,80.24,80.31,47514.0,71.9326,71.9505,71.8252,71.8879,47514.0
2018-05-31 10:30:00,80.29,80.42,80.25,80.3,36647.0,71.87,71.9863,71.8342,71.8789,36647.0
2018-05-31 10:40:00,80.3,80.43,80.28,80.42,19174.0,71.8789,71.9953,71.861,71.9863,19174.0
2018-05-31 10:50:00,80.41,80.58,80.39,80.58,59282.0,71.9774,72.1295,71.9595,72.1295,59282.0
2018-05-31 11:00:00,80.54,80.55,80.45,80.53,21800.0,72.0937,72.1027,72.0132,72.0848,21800.0
2018-05-31 11:10:00,80.54,80.6,80.54,80.59,13742.0,72.0937,72.1475,72.0937,72.1385,13742.0
2018-05-31 11:20:00,80.59,80.78,80.57,80.78,26102.0,72.1385,72.3086,72.1206,72.3086,26102.0
2018-05-31 11:30:00,80.78,80.81,80.64,80.69,28331.0,72.3086,72.3354,72.1833,72.228,28331.0
2018-05-31 11:40:00,80.69,80.77,80.65,80.72,35685.0,72.228,72.2996,72.1922,72.2549,35685.0
2018-05-31 11:50:00,80.73,80.73,80.64,80.65,42867.0,72.2638,72.2638,72.1833,72.1922,42867.0
2018-05-31 12:00:00,80.65,80.67,80.42,80.42,23632.0,72.1922,72.2101,71.9863,71.9863,23632.0
2018-05-31 12:10:00,80.42,80.51,80.42,80.51,19272.0,71.9863,72.0669,71.9863,72.0669,19272.0
2018-05-31 12:20:00,80.5,80.51,80.4,80.42,17246.0,72.0579,72.0669,71.9684,71.9863,17246.0
2018-05-31 12:30:00,80.42,80.48,80.41,80.48,18137.0,71.9863,72.04,71.9774,72.04,18137.0
2018-05-31 12:40:00,80.46,80.51,80.46,80.48,13719.0,72.0221,72.0669,72.0221,72.04,13719.0
2018-05-31 12:50:00,80.48,80.49,80.39,80.47,23319.0,72.04,72.049,71.9595,72.0311,23319.0
2018-05-31 13:00:00,80.45,80.46,80.34,80.4,20514.0,72.0132,72.0221,71.9147,71.9684,20514.0
2018-05-31 13:10:00,80.4,80.47,80.37,80.44,27943.0,71.9684,72.0311,71.9416,72.0042,27943.0
2018-05-31 13:20:00,80.45,80.46,80.41,80.45,16835.0,72.0132,72.0221,71.9774,72.0132,16835.0
2018-05-31 13:30:00,80.45,80.46,80.28,80.33,26156.0,72.0132,72.0221,71.861,71.9058,26156.0
2018-05-31 13:40:00,80.34,80.36,80.21,80.22,32682.0,71.9147,71.9326,71.7984,71.8073,32682.0
2018-05-31 13:50:00,80.21,80.26,80.16,80.2,39285.0,71.7984,71.8431,71.7536,71.7894,39285.0
2018-05-31 14:00:00,80.19,80.25,80.1,80.23,41873.0,71.7804,71.8342,71.6999,71.8163,41873.0
2018-05-31 14:10:00,80.23,80.38,80.21,80.32,35455.0,71.8163,71.9505,71.7984,71.8968,35455.0
2018-05-31 14:20:00,80.32,80.38,80.22,80.23,59355.0,71.8968,71.9505,71.8073,71.8163,59355.0
2018-05-31 14:30:00,80.22,80.23,80.11,80.13,73843.0,71.8073,71.8163,71.7088,71.7267,73843.0
2018-05-31 14:40:00,80.14,80.19,80.09,80.17,62968.0,71.7357,71.7804,71.6909,71.7625,62968.0
2018-05-31 14:50:00,80.17,80.21,80.16,80.2,75752.0,71.7625,71.7984,71.7536,71.7894,75752.0
2018-05-31 15:00:00,80.2,80.41,80.18,80.4,38727.0,71.7894,71.9774,71.7715,71.9684,38727.0
2018-05-31 15:10:00,80.4,80.43,80.35,80.38,40977.0,71.9684,71.9953,71.9237,71.9505,40977.0
2018-05-31 15:20:00,80.39,80.5,80.37,80.47,44568.0,71.9595,72.0579,71.9416,72.0311,44568.0
2018-05-31 15:30:00,80.47,80.55,80.42,80.54,83341.0,72.0311,72.1027,71.9863,72.0937,83341.0
2018-05-31 15:40:00,80.54,80.57,80.38,80.43,113805.0,72.0937,72.1206,71.9505,71.9953,113805.0
2018-05-31 15:50:00,80.42,80.46,80.35,80.36,196696.0,71.9863,72.0221,71.9237,71.9326,196696.0
2018-06-01 09:30:00,81.09,81.3,81.01,81.1,36589.0,72.5861,72.774,72.5145,72.595,36589.0
2018-06-01 09:40:00,81.07,81.12,80.98,81.01,13254.0,72.5682,72.6129,72.4876,72.5145,13254.0
2018-06-01 09:50:00,81.0,81.08,80.89,80.94,23832.0,72.5055,72.5771,72.407,72.4518,23832.0
2018-06-01 10:00:00,80.9,80.96,80.79,80.83,24349.0,72.416,72.4697,72.3175,72.3533,24349.0
2018-06-01 10:10:00,80.79,80.89,80.72,80.77,19739.0,72.3175,72.407,72.2549,72.2996,19739.0
2018-06-01 10:20:00,80.78,80.92,80.7,80.7,19886.0,72.3086,72.4339,72.237,72.237,19886.0
2018-06-01 10:30:00,80.68,80.71,80.64,80.64,16523.0,72.2191,72.2459,72.1833,72.1833,16523.0
2018-06-01 10:40:00,80.64,80.73,80.58,80.69,17020.0,72.1833,72.2638,72.1295,72.228,17020.0
2018-06-01 10:50:00,80.68,80.7,80.61,80.61,11039.0,72.2191,72.237,72.1564,72.1564,11039.0
2018-06-01 11:00:00,80.63,80.66,80.53,80.53,14136.0,72.1743,72.2012,72.0848,72.0848,14136.0
2018-06-01 11:10:00,80.56,80.59,80.52,80.56,21167.0,72.1116,72.1385,72.0758,72.1116,21167.0
2018-06-01 11:20:00,80.55,80.66,80.54,80.55,13597.0,72.1027,72.2012,72.0937,72.1027,13597.0
2018-06-01 11:30:00,80.52,80.7,80.52,80.63,15196.0,72.0758,72.237,72.0758,72.1743,15196.0
2018-06-01 11:40:00,80.64,80.7,80.58,80.62,19546.0,72.1833,72.237,72.1295,72.1654,19546.0
2018-06-01 11:50:00,80.64,80.78,80.62,80.73,15844.0,72.1833,72.3086,72.1654,72.2638,15844.0
2018-06-01 12:00:00,80.73,80.76,80.68,80.71,17703.0,72.2638,72.2907,72.2191,72.2459,17703.0
2018-06-01 12:10:00,80.71,80.86,80.71,80.84,11678.0,72.2459,72.3802,72.2459,72.3623,11678.0
2018-06-01 12:20:00,80.84,80.87,80.8,80.83,16163.0,72.3623,72.3891,72.3265,72.3533,16163.0
2018-06-01 12:30:00,80.84,80.93,80.83,80.89,12955.0,72.3623,72.4428,72.3533,72.407,12955.0
2018-06-01 12:40:00,80.89,80.9,80.8,80.81,11328.0,72.407,72.416,72.3265,72.3354,11328.0
2018-06-01 12:50:00,80.81,80.81,80.72,80.78,13530.0,72.3354,72.3354,72.2549,72.3086,13530.0
2018-06-01 13:00:00,80.82,80.86,80.82,80.86,8533.0,72.3444,72.3802,72.3444,72.3802,8533.0
2018-06-01 13:10:00,80.87,80.87,80.67,80.67,48008.0,72.3891,72.3891,72.2101,72.2101,48008.0
2018-06-01 13:20:00,80.67,80.75,80.66,80.7,21562.0,72.2101,72.2817,72.2012,72.237,21562.0
2018-06-01 13:30:00,80.7,80.7,80.58,80.58,11808.0,72.237,72.237,72.1295,72.1295,11808.0
2018-06-01 13:40:00,80.58,80.61,80.53,80.53,14255.0,72.1295,72.1564,72.0848,72.0848,14255.0
2018-06-01 13:50:00,80.54,80.55,80.49,80.55,13579.0,72.0937,72.1027,72.049,72.1027,13579.0
2018-06-01 14:00:00,80.56,80.56,80.41,80.42,13932.0,72.1116,72.1116,71.9774,71.9863,13932.0
2018-06-01 14:10:00,80.42,80.5,80.41,80.48,12009.0,71.9863,72.0579,71.9774,72.04,12009.0
2018-06-01 14:20:00,80.49,80.54,80.48,80.5,16672.0,72.049,72.0937,72.04,72.0579,16672.0
2018-06-01 14:30:00,80.5,80.55,80.49,80.55,14761.0,72.0579,72.1027,72.049,72.1027,14761.0
2018-06-01 14:40:00,80.56,80.64,80.55,80.57,13565.0,72.1116,72.1833,72.1027,72.1206,13565.0
2018-06-01 14:50:00,80.57,80.57,80.5,80.55,18294.0,72.1206,72.1206,72.0579,72.1027,18294.0
2018-06-01 15:00:00,80.54,80.54,80.39,80.39,17246.0,72.0937,72.0937,71.9595,71.9595,17246.0
2018-06-01 15:10:00,80.4,80.4,80.34,80.37,14164.0,71.9684,71.9684,71.9147,71.9416,14164.0
2018-06-01 15:20:00,80.36,80.42,80.32,80.41,19864.0,71.9326,71.9863,71.8968,71.9774,19864.0
2018-06-01 15:30:00,80.41,80.46,80.39,80.41,39752.0,71.9774,72.0221,71.9595,71.9774,39752.0
2018-06-01 15:40:00,80.41,80.41,80.33,80.36,45859.0,71.9774,71.9774,71.9058,71.9326,45859.0
2018-06-01 15:50:00,80.35,80.44,80.29,80.42,137569.0,71.9237,72.0042,71.87,71.9863,137569.0
2018-06-04 09:30:00,80.66,81.07,80.66,80.91,22190.0,72.2012,72.5682,72.2012,72.4249,22190.0
2018-06-04 09:40:00,80.91,81.0,80.89,80.92,6963.0,72.4249,72.5055,72.407,72.4339,6963.0
2018-06-04 09:50:00,80.94,81.07,80.93,81.06,9439.0,72.4518,72.5682,72.4428,72.5592,9439.0
2018-06-04 10:00:00,81.07,81.12,80.98,81.06,8833.0,72.5682,72.6129,72.4876,72.5592,8833.0
2018-06-04 10:10:00,81.07,81.13,81.06,81.06,11049.0,72.5682,72.6219,72.5592,72.5592,11049.0
2018-06-04 10:20:00,81.05,81.06,80.97,81.01,8982.0,72.5503,72.5592,72.4786,72.5145,8982.0
2018-06-04 10:30:00,81.01,81.08,80.98,81.05,6372.0,72.5145,72.5771,72.4876,72.5503,6372.0
2018-06-04 10:40:00,81.06,81.07,80.86,80.9,11391.0,72.5592,72.5682,72.3802,72.416,11391.0
2018-06-04 10:50:00,80.94,81.04,80.91,80.98,9895.0,72.4518,72.5413,72.4249,72.4876,9895.0
2018-06-04 11:00:00,81.01,81.08,81.01,81.05,10095.0,72.5145,72.5771,72.5145,72.5503,10095.0
2018-06-04 11:10:00,81.04,81.04,80.92,80.96,9006.0,72.5413,72.5413,72.4339,72.4697,9006.0
2018-06-04 11:20:00,80.94,81.0,80.92,80.97,13798.0,72.4518,72.5055,72.4339,72.4786,13798.0
2018-06-04 11:30:00,80.98,81.06,80.97,81.01,20364.0,72.4876,72.5592,72.4786,72.5145,20364.0
2018-06-04 11:40:00,81.03,81.15,81.02,81.09,12532.0,72.5324,72.6398,72.5234,72.5861,12532.0
2018-06-04 11:50:00,81.08,81.11,81.06,81.07,9472.0,72.5771,72.604,72.5592,72.5682,9472.0
2018-06-04 12:00:00,81.07,81.07,80.99,81.07,12058.0,72.5682,72.5682,72.4966,72.5682,12058.0
2018-06-04 12:10:00,81.06,81.06,80.98,81.02,16500.0,72.5592,72.5592,72.4876,72.5234,16500.0
2018-06-04 12:20:00,81.02,81.06,80.92,80.93,16950.0,72.5234,72.5592,72.4339,72.4428,16950.0
2018-06-04 12:30:00,80.94,80.97,80.93,80.95,13012.0,72.4518,72.4786,72.4428,72.4607,13012.0
2018-06-04 12:40:00,80.94,80.99,80.94,80.98,4795.0,72.4518,72.4966,72.4518,72.4876,4795.0
2018-06-04 12:50:00,80.98,81.01,80.96,81.0,15852.0,72.4876,72.5145,72.4697,72.5055,15852.0
2018-06-04 13:00:00,81.0,81.05,80.99,81.03,14721.0,72.5055,72.5503,72.4966,72.5324,14721.0
2018-06-04 13:10:00,81.04,81.05,81.0,81.04,15237.0,72.5413,72.5503,72.5055,72.5413,15237.0
2018-06-04 13:20:00,81.05,81.05,80.99,81.0,13200.0,72.5503,72.5503,72.4966,72.5055,13200.0
2018-06-04 13:30:00,81.0,81.03,80.97,80.99,10109.0,72.5055,72.5324,72.4786,72.4966,10109.0
2018-06-04 13:40:00,81.0,81.0,80.97,80.98,14254.0,72.5055,72.5055,72.4786,72.4876,14254.0
2018-06-04 13:50:00,80.97,81.0,80.94,81.0,15331.0,72.4786,72.5055,72.4518,72.5055,15331.0
2018-06-04 14:00:00,81.01,81.07,81.0,81.07,19255.0,72.5145,72.5682,72.5055,72.5682,19255.0
2018-06-04 14:10:00,81.07,81.12,81.06,81.09,19961.0,72.5682,72.6129,72.5592,72.5861,19961.0
2018-06-04 14:20:00,81.08,81.09,81.05,81.05,13373.0,72.5771,72.5861,72.5503,72.5503,13373.0
2018-06-04 14:30:00,81.05,81.12,81.05,81.09,17081.0,72.5503,72.6129,72.5503,72.5861,17081.0
2018-06-04 14:40:00,81.09,81.1,81.08,81.09,6994.0,72.5861,72.595,72.5771,72.5861,6994.0
2018-06-04 14:50:00,81.1,81.15,81.09,81.09,22539.0,72.595,72.6398,72.5861,72.5861,22539.0
2018-06-04 15:00:00,81.09,81.1,81.06,81.09,17070.0,72.5861,72.595,72.5592,72.5861,17070.0
2018-06-04 15:10:00,81.1,81.14,81.09,81.13,13180.0,72.595,72.6308,72.5861,72.6219,13180.0
2018-06-04 15:20:00,81.13,81.16,81.1,81.13,23974.0,72.6219,72.6487,72.595,72.6219,23974.0
2018-06-04 15:30:00,81.13,81.13,81.06,81.06,26197.0,72.6219,72.6219,72.5592,72.5592,26197.0
2018-06-04 15:40:00,81.06,81.08,80.93,80.95,32290.0,72.5592,72.5771,72.4428,72.4607,32290.0
2018-06-04 15:50:00,80.95,80.99,80.92,80.97,83810.0,72.4607,72.4966,72.4339,72.4786,83810.0
2018-06-05 09:30:00,80.94,81.05,80.8,80.94,18909.0,72.4518,72.5503,72.3265,72.4518,18909.0
2018-06-05 09:40:00,80.97,81.0,80.81,80.81,9116.0,72.4786,72.5055,72.3354,72.3354,9116.0
2018-06-05 09:50:00,80.83,81.03,80.78,80.96,10997.0,72.3533,72.5324,72.3086,72.4697,10997.0
2018-06-05 10:00:00,80.95,81.02,80.88,80.99,11447.0,72.4607,72.5234,72.3981,72.4966,11447.0
2018-06-05 10:10:00,80.97,80.97,80.91,80.95,6982.0,72.4786,72.4786,72.4249,72.4607,6982.0
2018-06-05 10:20:00,80.94,80.95,80.76,80.88,26829.0,72.4518,72.4607,72.2907,72.3981,26829.0
2018-06-05 10:30:00,80.89,80.97,80.84,80.89,22524.0,72.407,72.4786,72.3623,72.407,22524.0
2018-06-05 10:40:00,80.9,80.9,80.42,80.53,35776.0,72.416,72.416,71.9863,72.0848,35776.0
2018-06-05 10:50:00,80.53,80.64,80.46,80.5,22007.0,72.0848,72.1833,72.0221,72.0579,22007.0
2018-06-05 11:00:00,80.5,80.5,80.34,80.41,23610.0,72.0579,72.0579,71.9147,71.9774,23610.0
2018-06-05 11:10:00,80.41,80.47,80.4,80.46,17089.0,71.9774,72.0311,71.9684,72.0221,17089.0
2018-06-05 11:20:00,80.44,80.46,80.38,80.41,16150.0,72.0042,72.0221,71.9505,71.9774,16150.0
2018-06-05 11:30:00,80.4,80.5,80.35,80.45,24119.0,71.9684,72.0579,71.9237,72.0132,24119.0
2018-06-05 11:40:00,80.43,80.48,80.34,80.39,13758.0,71.9953,72.04,71.9147,71.9595,13758.0
2018-06-05 11:50:00,80.4,80.48,80.4,80.44,9961.0,71.9684,72.04,71.9684,72.0042,9961.0
2018-06-05 12:00:00,80.44,80.51,80.41,80.51,13491.0,72.0042,72.0669,71.9774,72.0669,13491.0
2018-06-05 12:10:00,80.51,80.6,80.51,80.59,13677.0,72.0669,72.1475,72.0669,72.1385,13677.0
2018-06-05 12:20:00,80.6,80.68,80.59,80.66,26657.0,72.1475,72.2191,72.1385,72.2012,26657.0
2018-06-05 12:30:00,80.65,80.68,80.61,80.65,10944.0,72.1922,72.2191,72.1564,72.1922,10944.0
2018-06-05 12:40:00,80.65,80.69,80.57,80.57,12684.0,72.1922,72.228,72.1206,72.1206,12684.0
2018-06-05 12:50:00,80.58,80.67,80.54,80.6,14588.0,72.1295,72.2101,72.0937,72.1475,14588.0
2018-06-05 13:00:00,80.6,80.66,80.57,80.61,12621.0,72.1475,72.2012,72.1206,72.1564,12621.0
2018-06-05 13:10:00,80.61,80.69,80.61,80.69,12123.0,72.1564,72.228,72.1564,72.228,12123.0
2018-06-05 13:20:00,80.68,80.71,80.65,80.67,13776.0,72.2191,72.2459,72.1922,72.2101,13776.0
2018-06-05 13:30:00,80.69,80.71,80.64,80.67,18957.0,72.228,72.2459,72.1833,72.2101,18957.0
2018-06-05 13:40:00,80.68,80.79,80.65,80.78,17398.0,72.2191,72.3175,72.1922,72.3086,17398.0
2018-06-05 13:50:00,80.79,80.85,80.77,80.85,13748.0,72.3175,72.3712,72.2996,72.3712,13748.0
2018-06-05 14:00:00,80.85,80.87,80.81,80.85,10357.0,72.3712,72.3891,72.3354,72.3712,10357.0
2018-06-05 14:10:00,80.86,80.96,80.86,80.96,15866.0,72.3802,72.4697,72.3802,72.4697,15866.0
2018-06-05 14:20:00,80.97,81.03,80.94,81.01,16299.0,72.4786,72.5324,72.4518,72.5145,16299.0
2018-06-05 14:30:00,81.01,81.02,80.95,80.97,10299.0,72.5145,72.5234,72.4607,72.4786,10299.0
2018-06-05 14:40:00,80.97,81.06,80.95,81.06,18016.0,72.4786,72.5592,72.4607,72.5592,18016.0
2018-06-05 14:50:00,81.05,81.12,81.05,81.12,14984.0,72.5503,72.6129,72.5503,72.6129,14984.0
2018-06-05 15:00:00,81.12,81.14,81.09,81.12,17342.0,72.6129,72.6308,72.5861,72.6129,17342.0
2018-06-05 15:10:00,81.13,81.13,81.02,81.07,17048.0,72.6219,72.6219,72.5234,72.5682,17048.0
2018-06-05 15:20:00,81.08,81.12,81.07,81.12,15105.0,72.5771,72.6129,72.5682,72.6129,15105.0
2018-06-05 15:30:00,81.12,81.16,81.08,81.14,27124.0,72.6129,72.6487,72.5771,72.6308,27124.0
2018-06-05 15:40:00,81.13,81.13,81.04,81.09,27887.0,72.6219,72.6219,72.5413,72.5861,27887.0
2018-06-05 15:50:00,81.09,81.11,81.03,81.1,104412.0,72.5861,72.604,72.5324,72.595,104412.0
2018-06-06 09:30:00,81.3,81.73,81.3,81.69,28562.0,72.774,73.1589,72.774,73.1231,28562.0
2018-06-06 09:40:00,81.72,81.73,81.54,81.57,12400.0,73.15,73.1589,72.9889,73.0157,12400.0
2018-06-06 09:50:00,81.55,81.59,81.43,81.49,8412.0,72.9978,73.0336,72.8904,72.9441,8412.0
2018-06-06 10:00:00,81.51,81.52,81.08,81.19,20078.0,72.962,72.971,72.5771,72.6756,20078.0
2018-06-06 10:10:00,81.18,81.2,81.0,81.09,27324.0,72.6666,72.6845,72.5055,72.5861,27324.0
2018-06-06 10:20:00,81.14,81.17,81.04,81.15,28250.0,72.6308,72.6577,72.5413,72.6398,28250.0
2018-06-06 10:30:00,81.15,81.47,81.14,81.44,53572.0,72.6398,72.9262,72.6308,72.8994,53572.0
2018-06-06 10:40:00,81.45,81.45,81.2,81.28,19490.0,72.9083,72.9083,72.6845,72.7561,19490.0
2018-06-06 10:50:00,81.31,81.4,81.22,81.4,18499.0,72.783,72.8636,72.7024,72.8636,18499.0
2018-06-06 11:00:00,81.39,81.59,81.39,81.57,20348.0,72.8546,73.0336,72.8546,73.0157,20348.0
2018-06-06 11:10:00,81.57,81.6,81.45,81.52,13116.0,73.0157,73.0426,72.9083,72.971,13116.0
2018-06-06 11:20:00,81.5,81.58,81.43,81.45,12080.0,72.9531,73.0247,72.8904,72.9083,12080.0
2018-06-06 11:30:00,81.42,81.51,81.41,81.5,16135.0,72.8815,72.962,72.8725,72.9531,16135.0
2018-06-06 11:40:00,81.49,81.6,81.49,81.56,13089.0,72.9441,73.0426,72.9441,73.0068,13089.0
2018-06-06 11:50:00,81.55,81.56,81.43,81.49,11052.0,72.9978,73.0068,72.8904,72.9441,11052.0
2018-06-06 12:00:00,81.5,81.56,81.45,81.52,9939.0,72.9531,73.0068,72.9083,72.971,9939.0
2018-06-06 12:10:00,81.5,81.52,81.48,81.5,19211.0,72.9531,72.971,72.9352,72.9531,19211.0
2018-06-06 12:20:00,81.5,81.51,81.46,81.46,13032.0,72.9531,72.962,72.9173,72.9173,13032.0
2018-06-06 12:30:00,81.47,81.47,81.38,81.43,15983.0,72.9262,72.9262,72.8457,72.8904,15983.0
2018-06-06 12:40:00,81.44,81.44,81.35,81.36,8085.0,72.8994,72.8994,72.8188,72.8278,8085.0
2018-06-06 12:50:00,81.35,81.38,81.32,81.36,10737.0,72.8188,72.8457,72.7919,72.8278,10737.0
2018-06-06 13:00:00,81.36,81.39,81.34,81.39,8085.0,72.8278,72.8546,72.8098,72.8546,8085.0
2018-06-06 13:10:00,81.38,81.4,81.36,81.39,6821.0,72.8457,72.8636,72.8278,72.8546,6821.0
2018-06-06 13:20:00,81.39,81.46,81.39,81.43,12372.0,72.8546,72.9173,72.8546,72.8904,12372.0
2018-06-06 13:30:00,81.43,81.44,81.38,81.39,9818.0,72.8904,72.8994,72.8457,72.8546,9818.0
2018-06-06 13:40:00,81.39,81.39,81.31,81.31,14699.0,72.8546,72.8546,72.783,72.783,14699.0
2018-06-06 13:50:00,81.31,81.35,81.3,81.35,20338.0,72.783,72.8188,72.774,72.8188,20338.0
2018-06-06 14:00:00,81.35,81.4,81.35,81.4,7812.0,72.8188,72.8636,72.8188,72.8636,7812.0
2018-06-06 14:10:00,81.4,81.44,81.35,81.35,19706.0,72.8636,72.8994,72.8188,72.8188,19706.0
2018-06-06 14:20:00,81.35,81.4,81.35,81.4,11468.0,72.8188,72.8636,72.8188,72.8636,11468.0
2018-06-06 14:30:00,81.39,81.42,81.37,81.41,10850.0,72.8546,72.8815,72.8367,72.8725,10850.0
2018-06-06 14:40:00,81.42,81.51,81.42,81.5,22639.0,72.8815,72.962,72.8815,72.9531,22639.0
2018-06-06 14:50:00,81.5,81.5,81.42,81.44,92436.0,72.9531,72.9531,72.8815,72.8994,92436.0
2018-06-06 15:00:00,81.44,81.47,81.41,81.41,17488.0,72.8994,72.9262,72.8725,72.8725,17488.0
2018-06-06 15:10:00,81.41,81.51,81.41,81.5,23303.0,72.8725,72.962,72.8725,72.9531,23303.0
2018-06-06 15:20:00,81.5,81.51,81.45,81.46,18624.0,72.9531,72.962,72.9083,72.9173,18624.0
2018-06-06 15:30:00,81.45,81.52,81.44,81.49,30306.0,72.9083,72.971,72.8994,72.9441,30306.0
2018-06-06 15:40:00,81.48,81.53,81.4,81.52,38135.0,72.9352,72.9799,72.8636,72.971,38135.0
2018-06-06 15:50:00,81.52,81.57,81.48,81.57,215576.0,72.971,73.0157,72.9352,73.0157,215576.0
2018-06-07 09:30:00,81.85,82.01,81.61,81.75,28028.0,73.2664,73.4096,73.0515,73.1769,28028.0
2018-06-07 09:40:00,81.76,81.88,81.67,81.88,10323.0,73.1858,73.2932,73.1052,73.2932,10323.0
2018-06-07 09:50:00,81.91,81.93,81.76,81.8,15225.0,73.3201,73.338,73.1858,73.2216,15225.0
2018-06-07 10:00:00,81.79,82.0,81.77,81.84,17780.0,73.2127,73.4006,73.1948,73.2574,17780.0
2018-06-07 10:10:00,81.84,81.89,81.83,81.89,7037.0,73.2574,73.3022,73.2485,73.3022,7037.0
2018-06-07 10:20:00,81.88,81.95,81.84,81.87,12004.0,73.2932,73.3559,73.2574,73.2843,12004.0
2018-06-07 10:30:00,81.84,81.88,81.74,81.79,11789.0,73.2574,73.2932,73.1679,73.2127,11789.0
2018-06-07 10:40:00,81.8,81.87,81.78,81.82,8205.0,73.2216,73.2843,73.2037,73.2395,8205.0
2018-06-07 10:50:00,81.82,81.82,81.71,81.71,10714.0,73.2395,73.2395,73.141,73.141,10714.0
2018-06-07 11:00:00,81.72,81.73,81.66,81.7,10606.0,73.15,73.1589,73.0963,73.1321,10606.0
2018-06-07 11:10:00,81.7,81.87,81.7,81.81,14022.0,73.1321,73.2843,73.1321,73.2306,14022.0
2018-06-07 11:20:00,81.8,81.81,81.74,81.8,9714.0,73.2216,73.2306,73.1679,73.2216,9714.0
2018-06-07 11:30:00,81.8,81.85,81.75,81.82,11263.0,73.2216,73.2664,73.1769,73.2395,11263.0
2018-06-07 11:40:00,81.82,81.84,81.73,81.77,7490.0,73.2395,73.2574,73.1589,73.1948,7490.0
2018-06-07 11:50:00,81.77,81.77,81.67,81.69,20561.0,73.1948,73.1948,73.1052,73.1231,20561.0
2018-06-07 12:00:00,81.68,81.84,81.67,81.82,23192.0,73.1142,73.2574,73.1052,73.2395,23192.0
2018-06-07 12:10:00,81.84,81.96,81.84,81.95,25037.0,73.2574,73.3648,73.2574,73.3559,25037.0
2018-06-07 12:20:00,81.95,81.99,81.92,81.93,13361.0,73.3559,73.3917,73.329,73.338,13361.0
2018-06-07 12:30:00,81.94,81.94,81.83,81.86,9530.0,73.3469,73.3469,73.2485,73.2753,9530.0
2018-06-07 12:40:00,81.85,81.9,81.76,81.78,16730.0,73.2664,73.3111,73.1858,73.2037,16730.0
2018-06-07 12:50:00,81.78,81.83,81.78,81.83,6113.0,73.2037,73.2485,73.2037,73.2485,6113.0
2018-06-07 13:00:00,81.83,81.87,81.81,81.81,8531.0,73.2485,73.2843,73.2306,73.2306,8531.0
2018-06-07 13:10:00,81.81,81.85,81.77,81.81,26788.0,73.2306,73.2664,73.1948,73.2306,26788.0
2018-06-07 13:20:00,81.81,81.83,81.75,81.77,7041.0,73.2306,73.2485,73.1769,73.1948,7041.0
2018-06-07 13:30:00,81.77,81.87,81.72,81.79,15399.0,73.1948,73.2843,73.15,73.2127,15399.0
2018-06-07 13:40:00,81.79,82.03,81.76,82.03,20645.0,73.2127,73.4275,73.1858,73.4275,20645.0
2018-06-07 13:50:00,82.02,82.03,81.92,81.95,13558.0,73.4185,73.4275,73.329,73.3559,13558.0
2018-06-07 14:00:00,81.94,82.09,81.92,82.02,15891.0,73.3469,73.4812,73.329,73.4185,15891.0
2018-06-07 14:10:00,82.02,82.06,81.99,82.04,12962.0,73.4185,73.4543,73.3917,73.4364,12962.0
2018-06-07 14:20:00,82.02,82.02,81.94,82.0,17910.0,73.4185,73.4185,73.3469,73.4006,17910.0
2018-06-07 14:30:00,82.0,82.07,81.96,82.06,17900.0,73.4006,73.4633,73.3648,73.4543,17900.0
2018-06-07 14:40:00,82.06,82.08,82.0,82.08,11447.0,73.4543,73.4722,73.4006,73.4722,11447.0
2018-06-07 14:50:00,82.07,82.1,82.06,82.08,12169.0,73.4633,73.4901,73.4543,73.4722,12169.0
2018-06-07 15:00:00,82.09,82.1,81.97,81.97,20165.0,73.4812,73.4901,73.3738,73.3738,20165.0
2018-06-07 15:10:00,81.98,82.02,81.97,82.02,11309.0,73.3827,73.4185,73.3738,73.4185,11309.0
2018-06-07 15:20:00,82.02,82.19,82.01,82.12,16262.0,73.4185,73.5707,73.4096,73.508,16262.0
2018-06-07 15:30:00,82.12,82.2,82.11,82.16,15410.0,73.508,73.5797,73.4991,73.5439,15410.0
2018-06-07 15:40:00,82.18,82.21,82.07,82.11,56109.0,73.5618,73.5886,73.4633,73.4991,56109.0
2018-06-07 15:50:00,82.11,82.25,82.11,82.18,157214.0,73.4991,73.6244,73.4991,73.5618,157214.0
2018-06-08 09:30:00,82.12,82.62,81.88,82.54,18214.0,73.508,73.9556,73.2932,73.884,18214.0
2018-06-08 09:40:00,82.57,82.57,82.42,82.43,9322.0,73.9109,73.9109,73.7766,73.7855,9322.0
2018-06-08 09:50:00,82.43,82.57,82.39,82.55,9368.0,73.7855,73.9109,73.7497,73.893,9368.0
2018-06-08 10:00:00,82.57,82.6,82.43,82.5,17639.0,73.9109,73.9377,73.7855,73.8482,17639.0
2018-06-08 10:10:00,82.5,82.62,82.49,82.6,9136.0,73.8482,73.9556,73.8392,73.9377,9136.0
2018-06-08 10:20:00,82.61,82.67,82.52,82.63,8094.0,73.9467,74.0004,73.8661,73.9646,8094.0
2018-06-08 10:30:00,82.61,82.63,82.47,82.48,9269.0,73.9467,73.9646,73.8213,73.8303,9269.0
2018-06-08 10:40:00,82.48,82.59,82.48,82.59,10574.0,73.8303,73.9288,73.8303,73.9288,10574.0
2018-06-08 10:50:00,82.59,82.68,82.53,82.57,14560.0,73.9288,74.0093,73.8751,73.9109,14560.0
2018-06-08 11:00:00,82.55,82.61,82.51,82.58,12953.0,73.893,73.9467,73.8571,73.9198,12953.0
2018-06-08 11:10:00,82.57,82.6,82.52,82.52,10740.0,73.9109,73.9377,73.8661,73.8661,10740.0
2018-06-08 11:20:00,82.54,82.57,82.47,82.49,10852.0,73.884,73.9109,73.8213,73.8392,10852.0
2018-06-08 11:30:00,82.48,82.51,82.39,82.47,8656.0,73.8303,73.8571,73.7497,73.8213,8656.0
2018-06-08 11:40:00,82.47,82.49,82.41,82.46,9123.0,73.8213,73.8392,73.7676,73.8124,9123.0
2018-06-08 11:50:00,82.48,82.53,82.45,82.53,4302.0,73.8303,73.8751,73.8034,73.8751,4302.0
2018-06-08 12:00:00,82.52,82.58,82.5,82.57,12603.0,73.8661,73.9198,73.8482,73.9109,12603.0
2018-06-08 12:10:00,82.57,82.61,82.53,82.6,18131.0,73.9109,73.9467,73.8751,73.9377,18131.0
2018-06-08 12:20:00,82.61,82.75,82.61,82.75,13473.0,73.9467,74.072,73.9467,74.072,13473.0
2018-06-08 12:30:00,82.74,82.74,82.66,82.71,14702.0,74.063,74.063,73.9914,74.0362,14702.0
2018-06-08 12:40:00,82.7,82.75,82.7,82.72,8659.0,74.0272,74.072,74.0272,74.0451,8659.0
2018-06-08 12:50:00,82.71,82.74,82.66,82.74,9244.0,74.0362,74.063,73.9914,74.063,9244.0
2018-06-08 13:00:00,82.72,82.73,82.66,82.66,4099.0,74.0451,74.0541,73.9914,73.9914,4099.0
2018-06-08 13:10:00,82.67,82.72,82.67,82.67,7605.0,74.0004,74.0451,74.0004,74.0004,7605.0
2018-06-08 13:20:00,82.67,82.73,82.66,82.73,7649.0,74.0004,74.0541,73.9914,74.0541,7649.0
2018-06-08 13:30:00,82.74,82.74,82.66,82.69,10923.0,74.063,74.063,73.9914,74.0183,10923.0
2018-06-08 13:40:00,82.69,82.76,82.66,82.74,13454.0,74.0183,74.0809,73.9914,74.063,13454.0
2018-06-08 13:50:00,82.74,82.76,82.64,82.69,15487.0,74.063,74.0809,73.9735,74.0183,15487.0
2018-06-08 14:00:00,82.7,82.7,82.65,82.69,8073.0,74.0272,74.0272,73.9825,74.0183,8073.0
2018-06-08 14:10:00,82.67,82.73,82.67,82.72,7286.0,74.0004,74.0541,74.0004,74.0451,7286.0
2018-06-08 14:20:00,82.72,82.72,82.66,82.71,10318.0,74.0451,74.0451,73.9914,74.0362,10318.0
2018-06-08 14:30:00,82.7,82.71,82.66,82.67,16500.0,74.0272,74.0362,73.9914,74.0004,16500.0
2018-06-08 14:40:00,82.68,82.74,82.68,82.72,13577.0,74.0093,74.063,74.0093,74.0451,13577.0
2018-06-08 14:50:00,82.71,82.75,82.68,82.7,9205.0,74.0362,74.072,74.0093,74.0272,9205.0
2018-06-08 15:00:00,82.7,82.72,82.65,82.7,10315.0,74.0272,74.0451,73.9825,74.0272,10315.0
2018-06-08 15:10:00,82.71,82.76,82.67,82.67,17297.0,74.0362,74.0809,74.0004,74.0004,17297.0
2018-06-08 15:20:00,82.68,82.76,82.68,82.76,11529.0,74.0093,74.0809,74.0093,74.0809,11529.0
2018-06-08 15:30:00,82.77,82.81,82.75,82.8,13185.0,74.0899,74.1257,74.072,74.1167,13185.0
2018-06-08 15:40:00,82.79,82.85,82.76,82.84,21296.0,74.1078,74.1615,74.0809,74.1525,21296.0
2018-06-08 15:50:00,82.84,82.91,82.84,82.88,96136.0,74.1525,74.2152,74.1525,74.1883,96136.0
2018-06-11 09:30:00,82.96,82.97,82.81,82.93,17796.0,74.26,74.2689,74.1257,74.2331,17796.0
2018-06-11 09:40:00,82.93,82.96,82.65,82.67,15730.0,74.2331,74.26,73.9825,74.0004,15730.0
2018-06-11 09:50:00,82.67,82.76,82.65,82.67,16186.0,74.0004,74.0809,73.9825,74.0004,16186.0
2018-06-11 10:00:00,82.7,82.76,82.64,82.71,13859.0,74.0272,74.0809,73.9735,74.0362,13859.0
2018-06-11 10:10:00,82.7,82.73,82.65,82.66,12494.0,74.0272,74.0541,73.9825,73.9914,12494.0
2018-06-11 10:20:00,82.65,82.68,82.61,82.65,7471.0,73.9825,74.0093,73.9467,73.9825,7471.0
2018-06-11 10:30:00,82.66,82.79,82.66,82.71,9783.0,73.9914,74.1078,73.9914,74.0362,9783.0
2018-06-11 10:40:00,82.7,82.75,82.65,82.66,8109.0,74.0272,74.072,73.9825,73.9914,8109.0
2018-06-11 10:50:00,82.65,82.68,82.57,82.57,10833.0,73.9825,74.0093,73.9109,73.9109,10833.0
2018-06-11 11:00:00,82.59,82.59,82.45,82.49,9691.0,73.9288,73.9288,73.8034,73.8392,9691.0
2018-06-11 11:10:00,82.47,82.48,82.32,82.48,5370.0,73.8213,73.8303,73.6871,73.8303,5370.0
2018-06-11 11:20:00,82.45,82.5,82.42,82.44,8400.0,73.8034,73.8482,73.7766,73.7945,8400.0
2018-06-11 11:30:00,82.44,82.47,82.32,82.41,29076.0,73.7945,73.8213,73.6871,73.7676,29076.0
2018-06-11 11:40:00,82.4,82.49,82.38,82.46,7042.0,73.7587,73.8392,73.7408,73.8124,7042.0
2018-06-11 11:50:00,82.49,82.57,82.46,82.52,9586.0,73.8392,73.9109,73.8124,73.8661,9586.0
2018-06-11 12:00:00,82.54,82.57,82.5,82.57,8321.0,73.884,73.9109,73.8482,73.9109,8321.0
2018-06-11 12:10:00,82.58,82.59,82.49,82.59,11371.0,73.9198,73.9288,73.8392,73.9288,11371.0
2018-06-11 12:20:00,82.56,82.62,82.56,82.62,7094.0,73.9019,73.9556,73.9019,73.9556,7094.0
2018-06-11 12:30:00,82.64,82.64,82.59,82.6,6775.0,73.9735,73.9735,73.9288,73.9377,6775.0
2018-06-11 12:40:00,82.6,82.6,82.57,82.6,8620.0,73.9377,73.9377,73.9109,73.9377,8620.0
2018-06-11 12:50:00,82.59,82.67,82.59,82.65,9860.0,73.9288,74.0004,73.9288,73.9825,9860.0
2018-06-11 13:00:00,82.66,82.66,82.55,82.62,8459.0,73.9914,73.9914,73.893,73.9556,8459.0
2018-06-11 13:10:00,82.62,82.65,82.58,82.59,6927.0,73.9556,73.9825,73.9198,73.9288,6927.0
2018-06-11 13:20:00,82.6,82.64,82.58,82.6,10044.0,73.9377,73.9735,73.9198,73.9377,10044.0
2018-06-11 13:30:00,82.59,82.6,82.57,82.59,6459.0,73.9288,73.9377,73.9109,73.9288,6459.0
2018-06-11 13:40:00,82.58,82.65,82.58,82.65,9472.0,73.9198,73.9825,73.9198,73.9825,9472.0
2018-06-11 13:50:00,82.65,82.65,82.56,82.59,6638.0,73.9825,73.9825,73.9019,73.9288,6638.0
2018-06-11 14:00:00,82.6,82.61,82.54,82.56,9838.0,73.9377,73.9467,73.884,73.9019,9838.0
2018-06-11 14:10:00,82.58,82.59,82.54,82.58,13011.0,73.9198,73.9288,73.884,73.9198,13011.0
2018-06-11 14:20:00,82.59,82.59,82.51,82.51,5448.0,73.9288,73.9288,73.8571,73.8571,5448.0
2018-06-11 14:30:00,82.52,82.57,82.5,82.52,8578.0,73.8661,73.9109,73.8482,73.8661,8578.0
2018-06-11 14:40:00,82.51,82.53,82.45,82.46,9260.0,73.8571,73.8751,73.8034,73.8124,9260.0
2018-06-11 14:50:00,82.47,82.48,82.45,82.45,8159.0,73.8213,73.8303,73.8034,73.8034,8159.0
2018-06-11 15:00:00,82.45,82.49,82.44,82.48,12999.0,73.8034,73.8392,73.7945,73.8303,12999.0
2018-06-11 15:10:00,82.48,82.51,82.47,82.5,10146.0,73.8303,73.8571,73.8213,73.8482,10146.0
2018-06-11 15:20:00,82.5,82.58,82.49,82.56,8695.0,73.8482,73.9198,73.8392,73.9019,8695.0
2018-06-11 15:30:00,82.56,82.58,82.54,82.55,21845.0,73.9019,73.9198,73.884,73.893,21845.0
2018-06-11 15:40:00,82.56,82.6,82.51,82.59,31729.0,73.9019,73.9377,73.8571,73.9288,31729.0
2018-06-11 15:50:00,82.58,82.58,82.38,82.4,78132.0,73.9198,73.9198,73.7408,73.7587,78132.0
2018-06-12 09:30:00,82.29,82.6,82.29,82.4,36373.0,73.6602,73.9377,73.6602,73.7587,36373.0
2018-06-12 09:40:00,82.42,82.53,82.24,82.35,18138.0,73.7766,73.8751,73.6155,73.7139,18138.0
2018-06-12 09:50:00,82.38,82.42,82.26,82.38,14408.0,73.7408,73.7766,73.6334,73.7408,14408.0
2018-06-12 10:00:00,82.38,82.46,82.34,82.35,14875.0,73.7408,73.8124,73.705,73.7139,14875.0
2018-06-12 10:10:00,82.35,82.37,82.23,82.23,14460.0,73.7139,73.7318,73.6065,73.6065,14460.0
2018-06-12 10:20:00,82.23,82.28,82.2,82.2,8642.0,73.6065,73.6513,73.5797,73.5797,8642.0
2018-06-12 10:30:00,82.2,82.25,82.12,82.18,13349.0,73.5797,73.6244,73.508,73.5618,13349.0
2018-06-12 10:40:00,82.18,82.29,82.16,82.18,11110.0,73.5618,73.6602,73.5439,73.5618,11110.0
2018-06-12 10:50:00,82.2,82.22,82.06,82.13,12129.0,73.5797,73.5976,73.4543,73.517,12129.0
2018-06-12 11:00:00,82.14,82.17,82.04,82.04,17050.0,73.526,73.5528,73.4364,73.4364,17050.0
2018-06-12 11:10:00,82.02,82.08,82.0,82.05,10002.0,73.4185,73.4722,73.4006,73.4454,10002.0
2018-06-12 11:20:00,82.04,82.08,82.01,82.06,7827.0,73.4364,73.4722,73.4096,73.4543,7827.0
2018-06-12 11:30:00,82.06,82.08,82.01,82.07,10983.0,73.4543,73.4722,73.4096,73.4633,10983.0
2018-06-12 11:40:00,82.09,82.11,82.03,82.03,11173.0,73.4812,73.4991,73.4275,73.4275,11173.0
2018-06-12 11:50:00,82.03,82.03,81.97,81.99,17200.0,73.4275,73.4275,73.3738,73.3917,17200.0
2018-06-12 12:00:00,81.99,82.03,81.86,81.86,18558.0,73.3917,73.4275,73.2753,73.2753,18558.0
2018-06-12 12:10:00,81.85,81.91,81.85,81.85,8241.0,73.2664,73.3201,73.2664,73.2664,8241.0
2018-06-12 12:20:00,81.88,82.0,81.88,81.98,9739.0,73.2932,73.4006,73.2932,73.3827,9739.0
2018-06-12 12:30:00,81.98,81.98,81.85,81.85,14654.0,73.3827,73.3827,73.2664,73.2664,14654.0
2018-06-12 12:40:00,81.86,81.88,81.84,81.86,6854.0,73.2753,73.2932,73.2574,73.2753,6854.0
2018-06-12 12:50:00,81.85,81.88,81.8,81.88,14779.0,73.2664,73.2932,73.2216,73.2932,14779.0
2018-06-12 13:00:00,81.86,81.86,81.83,81.83,8625.0,73.2753,73.2753,73.2485,73.2485,8625.0
2018-06-12 13:10:00,81.82,81.83,81.69,81.7,13792.0,73.2395,73.2485,73.1231,73.1321,13792.0
2018-06-12 13:20:00,81.7,81.79,81.7,81.74,12965.0,73.1321,73.2127,73.1321,73.1679,12965.0
2018-06-12 13:30:00,81.74,81.84,81.74,81.82,6300.0,73.1679,73.2574,73.1679,73.2395,6300.0
2018-06-12 13:40:00,81.84,81.84,81.76,81.78,19221.0,73.2574,73.2574,73.1858,73.2037,19221.0
2018-06-12 13:50:00,81.79,81.82,81.75,81.82,15020.0,73.2127,73.2395,73.1769,73.2395,15020.0
2018-06-12 14:00:00,81.82,81.83,81.75,81.76,11017.0,73.2395,73.2485,73.1769,73.1858,11017.0
2018-06-12 14:10:00,81.75,81.77,81.7,81.73,14072.0,73.1769,73.1948,73.1321,73.1589,14072.0
2018-06-12 14:20:00,81.73,81.76,81.69,81.7,8907.0,73.1589,73.1858,73.1231,73.1321,8907.0
2018-06-12 14:30:00,81.69,81.75,81.69,81.73,12741.0,73.1231,73.1769,73.1231,73.1589,12741.0
2018-06-12 14:40:00,81.74,81.78,81.71,81.78,12205.0,73.1679,73.2037,73.141,73.2037,12205.0
2018-06-12 14:50:00,81.77,81.77,81.7,81.7,17205.0,73.1948,73.1948,73.1321,73.1321,17205.0
2018-06-12 15:00:00,81.7,81.79,81.7,81.76,31015.0,73.1321,73.2127,73.1321,73.1858,31015.0
2018-06-12 15:10:00,81.76,81.84,81.75,81.83,19630.0,73.1858,73.2574,73.1769,73.2485,19630.0
2018-06-12 15:20:00,81.83,81.84,81.79,81.8,30871.0,73.2485,73.2574,73.2127,73.2216,30871.0
2018-06-12 15:30:00,81.8,81.82,81.78,81.8,43537.0,73.2216,73.2395,73.2037,73.2216,43537.0
2018-06-12 15:40:00,81.8,81.84,81.75,81.78,27673.0,73.2216,73.2574,73.1769,73.2037,27673.0
2018-06-12 15:50:00,81.78,81.86,81.67,81.71,222048.0,73.2037,73.2753,73.1052,73.141,222048.0
2018-06-13 09:30:00,82.08,82.38,82.01,82.34,37809.0,73.4722,73.7408,73.4096,73.705,37809.0
2018-06-13 09:40:00,82.32,82.53,82.21,82.48,18461.0,73.6871,73.8751,73.5886,73.8303,18461.0
2018-06-13 09:50:00,82.47,82.52,82.41,82.43,16103.0,73.8213,73.8661,73.7676,73.7855,16103.0
2018-06-13 10:00:00,82.42,82.43,82.27,82.33,59807.0,73.7766,73.7855,73.6423,73.696,59807.0
2018-06-13 10:10:00,82.35,82.41,82.26,82.3,10488.0,73.7139,73.7676,73.6334,73.6692,10488.0
2018-06-13 10:20:00,82.3,82.42,82.28,82.41,15156.0,73.6692,73.7766,73.6513,73.7676,15156.0
2018-06-13 10:30:00,82.39,82.42,82.35,82.42,16408.0,73.7497,73.7766,73.7139,73.7766,16408.0
2018-06-13 10:40:00,82.4,82.45,82.35,82.39,37846.0,73.7587,73.8034,73.7139,73.7497,37846.0
2018-06-13 10:50:00,82.39,82.41,82.35,82.39,21556.0,73.7497,73.7676,73.7139,73.7497,21556.0
2018-06-13 11:00:00,82.39,82.41,82.35,82.39,19438.0,73.7497,73.7676,73.7139,73.7497,19438.0
2018-06-13 11:10:00,82.38,82.39,82.32,82.34,48356.0,73.7408,73.7497,73.6871,73.705,48356.0
2018-06-13 11:20:00,82.34,82.39,82.3,82.36,61852.0,73.705,73.7497,73.6692,73.7229,61852.0
2018-06-13 11:30:00,82.36,82.43,82.36,82.42,26788.0,73.7229,73.7855,73.7229,73.7766,26788.0
2018-06-13 11:40:00,82.4,82.4,82.34,82.37,82233.0,73.7587,73.7587,73.705,73.7318,82233.0
2018-06-13 11:50:00,82.37,82.41,82.35,82.41,37144.0,73.7318,73.7676,73.7139,73.7676,37144.0
2018-06-13 12:00:00,82.4,82.4,82.35,82.39,8386.0,73.7587,73.7587,73.7139,73.7497,8386.0
2018-06-13 12:10:00,82.37,82.41,82.34,82.34,9199.0,73.7318,73.7676,73.705,73.705,9199.0
2018-06-13 12:20:00,82.33,82.33,82.24,82.24,8410.0,73.696,73.696,73.6155,73.6155,8410.0
2018-06-13 12:30:00,82.23,82.25,82.16,82.24,30135.0,73.6065,73.6244,73.5439,73.6155,30135.0
2018-06-13 12:40:00,82.25,82.35,82.24,82.35,8462.0,73.6244,73.7139,73.6155,73.7139,8462.0
2018-06-13 12:50:00,82.34,82.36,82.33,82.35,6987.0,73.705,73.7229,73.696,73.7139,6987.0
2018-06-13 13:00:00,82.33,82.39,82.32,82.37,6217.0,73.696,73.7497,73.6871,73.7318,6217.0
2018-06-13 13:10:00,82.37,82.4,82.35,82.37,9967.0,73.7318,73.7587,73.7139,73.7318,9967.0
2018-06-13 13:20:00,82.38,82.42,82.36,82.4,4861.0,73.7408,73.7766,73.7229,73.7587,4861.0
2018-06-13 13:30:00,82.39,82.41,82.34,82.37,5098.0,73.7497,73.7676,73.705,73.7318,5098.0
2018-06-13 13:40:00,82.37,82.37,82.27,82.29,8673.0,73.7318,73.7318,73.6423,73.6602,8673.0
2018-06-13 13:50:00,82.28,82.35,82.24,82.34,17995.0,73.6513,73.7139,73.6155,73.705,17995.0
2018-06-13 14:00:00,82.34,82.48,82.22,82.38,17051.0,73.705,73.8303,73.5976,73.7408,17051.0
2018-06-13 14:10:00,82.37,82.48,82.35,82.35,10980.0,73.7318,73.8303,73.7139,73.7139,10980.0
2018-06-13 14:20:00,82.36,82.43,82.32,82.34,9608.0,73.7229,73.7855,73.6871,73.705,9608.0
2018-06-13 14:30:00,82.34,82.54,82.29,82.53,13035.0,73.705,73.884,73.6602,73.8751,13035.0
2018-06-13 14:40:00,82.52,82.55,82.42,82.42,11350.0,73.8661,73.893,73.7766,73.7766,11350.0
2018-06-13 14:50:00,82.43,82.43,82.31,82.33,21585.0,73.7855,73.7855,73.6781,73.696,21585.0
2018-06-13 15:00:00,82.33,82.44,82.32,82.39,14271.0,73.696,73.7945,73.6871,73.7497,14271.0
2018-06-13 15:10:00,82.39,82.4,82.26,82.27,11653.0,73.7497,73.7587,73.6334,73.6423,11653.0
2018-06-13 15:20:00,82.29,82.32,82.21,82.21,19214.0,73.6602,73.6871,73.5886,73.5886,19214.0
2018-06-13 15:30:00,82.21,82.21,82.14,82.18,23698.0,73.5886,73.5886,73.526,73.5618,23698.0
2018-06-13 15:40:00,82.18,82.24,82.11,82.13,35644.0,73.5618,73.6155,73.4991,73.517,35644.0
2018-06-13 15:50:00,82.11,82.22,82.1,82.18,215223.0,73.4991,73.5976,73.4901,73.5618,215223.0
2018-06-14 09:30:00,82.37,82.75,82.15,82.5,68512.0,73.7318,74.072,73.5349,73.8482,68512.0
2018-06-14 09:40:00,82.51,82.72,82.5,82.68,13449.0,73.8571,74.0451,73.8482,74.0093,13449.0
2018-06-14 09:50:00,82.65,82.65,82.43,82.44,17788.0,73.9825,73.9825,73.7855,73.7945,17788.0
2018-06-14 10:00:00,82.44,82.52,82.38,82.49,13781.0,73.7945,73.8661,73.7408,73.8392,13781.0
2018-06-14 10:10:00,82.49,82.55,82.43,82.46,17536.0,73.8392,73.893,73.7855,73.8124,17536.0
2018-06-14 10:20:00,82.45,82.47,82.32,82.37,19089.0,73.8034,73.8213,73.6871,73.7318,19089.0
2018-06-14 10:30:00,82.37,82.39,82.32,82.33,13300.0,73.7318,73.7497,73.6871,73.696,13300.0
2018-06-14 10:40:00,82.33,82.42,82.33,82.39,10351.0,73.696,73.7766,73.696,73.7497,10351.0
2018-06-14 10:50:00,82.38,82.39,82.17,82.18,15242.0,73.7408,73.7497,73.5528,73.5618,15242.0
2018-06-14 11:00:00,82.17,82.26,82.08,82.22,18012.0,73.5528,73.6334,73.4722,73.5976,18012.0
2018-06-14 11:10:00,82.26,82.26,82.11,82.16,12790.0,73.6334,73.6334,73.4991,73.5439,12790.0
2018-06-14 11:20:00,82.18,82.23,82.16,82.21,11641.0,73.5618,73.6065,73.5439,73.5886,11641.0
2018-06-14 11:30:00,82.23,82.23,82.13,82.2,14287.0,73.6065,73.6065,73.517,73.5797,14287.0
2018-06-14 11:40:00,82.19,82.26,82.18,82.24,11302.0,73.5707,73.6334,73.5618,73.6155,11302.0
2018-06-14 11:50:00,82.25,82.28,82.24,82.24,10136.0,73.6244,73.6513,73.6155,73.6155,10136.0
2018-06-14 12:00:00,82.24,82.29,82.23,82.28,10847.0,73.6155,73.6602,73.6065,73.6513,10847.0
2018-06-14 12:10:00,82.27,82.28,82.24,82.26,11591.0,73.6423,73.6513,73.6155,73.6334,11591.0
2018-06-14 12:20:00,82.26,82.29,82.25,82.26,14754.0,73.6334,73.6602,73.6244,73.6334,14754.0
2018-06-14 12:30:00,82.26,82.3,82.26,82.28,25091.0,73.6334,73.6692,73.6334,73.6513,25091.0
2018-06-14 12:40:00,82.29,82.33,82.18,82.19,77753.0,73.6602,73.696,73.5618,73.5707,77753.0
2018-06-14 12:50:00,82.16,82.18,82.06,82.14,189224.0,73.5439,73.5618,73.4543,73.526,189224.0
2018-06-14 13:00:00,82.14,82.16,82.0,82.06,142137.0,73.526,73.5439,73.4006,73.4543,142137.0
2018-06-14 13:10:00,82.05,82.06,81.92,82.02,37082.0,73.4454,73.4543,73.329,73.4185,37082.0
2018-06-14 13:20:00,82.02,82.1,81.95,81.98,49297.0,73.4185,73.4901,73.3559,73.3827,49297.0
2018-06-14 13:30:00,81.97,81.99,81.8,81.81,16897.0,73.3738,73.3917,73.2216,73.2306,16897.0
2018-06-14 13:40:00,81.83,81.85,81.78,81.82,15521.0,73.2485,73.2664,73.2037,73.2395,15521.0
2018-06-14 13:50:00,81.8,81.86,81.76,81.76,9652.0,73.2216,73.2753,73.1858,73.1858,9652.0
2018-06-14 14:00:00,81.77,81.85,81.77,81.83,13394.0,73.1948,73.2664,73.1948,73.2485,13394.0
2018-06-14 14:10:00,81.83,81.94,81.8,81.82,13019.0,73.2485,73.3469,73.2216,73.2395,13019.0
2018-06-14 14:20:00,81.84,81.89,81.82,81.83,16501.0,73.2574,73.3022,73.2395,73.2485,16501.0
2018-06-14 14:30:00,81.82,81.82,81.74,81.8,11238.0,73.2395,73.2395,73.1679,73.2216,11238.0
2018-06-14 14:40:00,81.81,81.91,81.81,81.9,10225.0,73.2306,73.3201,73.2306,73.3111,10225.0
2018-06-14 14:50:00,81.91,81.94,81.86,81.89,22621.0,73.3201,73.3469,73.2753,73.3022,22621.0
2018-06-14 15:00:00,81.89,81.92,81.86,81.92,20537.0,73.3022,73.329,73.2753,73.329,20537.0
2018-06-14 15:10:00,81.91,81.96,81.89,81.94,23336.0,73.3201,73.3648,73.3022,73.3469,23336.0
2018-06-14 15:20:00,81.94,82.04,81.92,81.99,22997.0,73.3469,73.4364,73.329,73.3917,22997.0
2018-06-14 15:30:00,82.0,82.03,81.97,82.01,28357.0,73.4006,73.4275,73.3738,73.4096,28357.0
2018-06-14 15:40:00,82.01,82.02,81.96,82.0,37321.0,73.4096,73.4185,73.3648,73.4006,37321.0
2018-06-14 15:50:00,82.0,82.01,81.89,81.93,116148.0,73.4006,73.4096,73.3022,73.338,116148.0
2018-06-15 09:30:00,82.04,82.15,81.7,81.95,664171.0,73.4364,73.5349,73.1321,73.3559,664171.0
2018-06-15 09:40:00,81.97,82.1,81.89,81.98,63535.0,73.3738,73.4901,73.3022,73.3827,63535.0
2018-06-15 09:50:00,81.98,82.03,81.87,81.96,51952.0,73.3827,73.4275,73.2843,73.3648,51952.0
2018-06-15 10:00:00,81.97,81.98,81.73,81.87,61268.0,73.3738,73.3827,73.1589,73.2843,61268.0
2018-06-15 10:10:00,81.87,81.97,81.83,81.94,57824.0,73.2843,73.3738,73.2485,73.3469,57824.0
2018-06-15 10:20:00,81.94,81.95,81.8,81.8,57297.0,73.3469,73.3559,73.2216,73.2216,57297.0
2018-06-15 10:30:00,81.8,81.86,81.4,81.53,59482.0,73.2216,73.2753,72.8636,72.9799,59482.0
2018-06-15 10:40:00,81.53,81.53,81.38,81.38,36934.0,72.9799,72.9799,72.8457,72.8457,36934.0
2018-06-15 10:50:00,81.38,81.62,81.3,81.56,29683.0,72.8457,73.0605,72.774,73.0068,29683.0
2018-06-15 11:00:00,81.57,81.81,81.57,81.79,28128.0,73.0157,73.2306,73.0157,73.2127,28128.0
2018-06-15 11:10:00,81.76,81.99,81.76,81.95,52353.0,73.1858,73.3917,73.1858,73.3559,52353.0
2018-06-15 11:20:00,81.96,81.98,81.91,81.95,31281.0,73.3648,73.3827,73.3201,73.3559,31281.0
2018-06-15 11:30:00,81.96,82.07,81.81,82.07,36085.0,73.3648,73.4633,73.2306,73.4633,36085.0
2018-06-15 11:40:00,82.07,82.07,81.95,81.99,31204.0,73.4633,73.4633,73.3559,73.3917,31204.0
2018-06-15 11:50:00,81.99,82.08,81.94,82.06,20408.0,73.3917,73.4722,73.3469,73.4543,20408.0
2018-06-15 12:00:00,82.06,82.07,81.94,81.98,15200.0,73.4543,73.4633,73.3469,73.3827,15200.0
2018-06-15 12:10:00,81.98,82.03,81.94,82.01,16189.0,73.3827,73.4275,73.3469,73.4096,16189.0
2018-06-15 12:20:00,82.01,82.1,81.8,81.98,41862.0,73.4096,73.4901,73.2216,73.3827,41862.0
2018-06-15 12:30:00,81.99,82.03,81.95,82.0,29377.0,73.3917,73.4275,73.3559,73.4006,29377.0
2018-06-15 12:40:00,82.0,82.17,82.0,82.17,29944.0,73.4006,73.5528,73.4006,73.5528,29944.0
2018-06-15 12:50:00,82.17,82.27,82.14,82.27,33830.0,73.5528,73.6423,73.526,73.6423,33830.0
2018-06-15 13:00:00,82.27,82.34,82.18,82.29,18434.0,73.6423,73.705,73.5618,73.6602,18434.0
2018-06-15 13:10:00,82.3,82.31,82.2,82.28,15925.0,73.6692,73.6781,73.5797,73.6513,15925.0
2018-06-15 13:20:00,82.28,82.3,82.21,82.28,25410.0,73.6513,73.6692,73.5886,73.6513,25410.0
2018-06-15 13:30:00,82.29,82.3,82.25,82.3,17858.0,73.6602,73.6692,73.6244,73.6692,17858.0
2018-06-15 13:40:00,82.3,82.34,82.27,82.27,26780.0,73.6692,73.705,73.6423,73.6423,26780.0
2018-06-15 13:50:00,82.26,82.32,82.21,82.24,27934.0,73.6334,73.6871,73.5886,73.6155,27934.0
2018-06-15 14:00:00,82.25,82.27,82.18,82.24,28410.0,73.6244,73.6423,73.5618,73.6155,28410.0
2018-06-15 14:10:00,82.23,82.24,82.2,82.23,13351.0,73.6065,73.6155,73.5797,73.6065,13351.0
2018-06-15 14:20:00,82.23,82.39,82.23,82.39,25736.0,73.6065,73.7497,73.6065,73.7497,25736.0
2018-06-15 14:30:00,82.38,82.48,82.38,82.39,16991.0,73.7408,73.8303,73.7408,73.7497,16991.0
2018-06-15 14:40:00,82.4,82.42,82.3,82.35,42478.0,73.7587,73.7766,73.6692,73.7139,42478.0
2018-06-15 14:50:00,82.35,82.35,82.25,82.25,18636.0,73.7139,73.7139,73.6244,73.6244,18636.0
2018-06-15 15:00:00,82.24,82.31,82.23,82.3,29266.0,73.6155,73.6781,73.6065,73.6692,29266.0
2018-06-15 15:10:00,82.29,82.29,82.19,82.21,32994.0,73.6602,73.6602,73.5707,73.5886,32994.0
2018-06-15 15:20:00,82.21,82.29,82.21,82.27,78657.0,73.5886,73.6602,73.5886,73.6423,78657.0
2018-06-15 15:30:00,82.27,82.27,82.12,82.15,42583.0,73.6423,73.6423,73.508,73.5349,42583.0
2018-06-15 15:40:00,82.15,82.2,82.1,82.18,65802.0,73.5349,73.5797,73.4901,73.5618,65802.0
2018-06-15 15:50:00,82.18,82.39,82.11,82.34,393339.0,73.5618,73.7497,73.4991,73.705,393339.0
2018-06-18 09:30:00,81.88,81.92,81.55,81.59,20930.0,73.2932,73.329,72.9978,73.0336,20930.0
2018-06-18 09:40:00,81.59,81.81,81.51,81.77,15271.0,73.0336,73.2306,72.962,73.1948,15271.0
2018-06-18 09:50:00,81.8,81.8,81.64,81.65,25238.0,73.2216,73.2216,73.0784,73.0873,25238.0
2018-06-18 10:00:00,81.63,81.67,81.51,81.51,21526.0,73.0694,73.1052,72.962,72.962,21526.0
2018-06-18 10:10:00,81.5,81.59,81.36,81.55,26273.0,72.9531,73.0336,72.8278,72.9978,26273.0
2018-06-18 10:20:00,81.57,81.66,81.53,81.63,11723.0,73.0157,73.0963,72.9799,73.0694,11723.0
2018-06-18 10:30:00,81.66,81.71,81.62,81.69,16896.0,73.0963,73.141,73.0605,73.1231,16896.0
2018-06-18 10:40:00,81.68,81.81,81.68,81.79,14507.0,73.1142,73.2306,73.1142,73.2127,14507.0
2018-06-18 10:50:00,81.78,81.96,81.75,81.93,34066.0,73.2037,73.3648,73.1769,73.338,34066.0
2018-06-18 11:00:00,81.95,81.95,81.85,81.95,15218.0,73.3559,73.3559,73.2664,73.3559,15218.0
2018-06-18 11:10:00,81.94,81.98,81.85,81.89,18027.0,73.3469,73.3827,73.2664,73.3022,18027.0
2018-06-18 11:20:00,81.89,81.92,81.84,81.87,12921.0,73.3022,73.329,73.2574,73.2843,12921.0
2018-06-18 11:30:00,81.87,81.98,81.86,81.96,39751.0,73.2843,73.3827,73.2753,73.3648,39751.0
2018-06-18 11:40:00,81.96,81.98,81.88,81.94,48694.0,73.3648,73.3827,73.2932,73.3469,48694.0
2018-06-18 11:50:00,81.94,81.98,81.87,81.92,16024.0,73.3469,73.3827,73.2843,73.329,16024.0
2018-06-18 12:00:00,81.92,82.05,81.92,82.02,18003.0,73.329,73.4454,73.329,73.4185,18003.0
2018-06-18 12:10:00,82.02,82.05,81.96,81.99,17574.0,73.4185,73.4454,73.3648,73.3917,17574.0
2018-06-18 12:20:00,81.97,81.99,81.94,81.95,8700.0,73.3738,73.3917,73.3469,73.3559,8700.0
2018-06-18 12:30:00,81.96,82.03,81.96,82.0,9806.0,73.3648,73.4275,73.3648,73.4006,9806.0
2018-06-18 12:40:00,82.0,82.06,82.0,82.05,30914.0,73.4006,73.4543,73.4006,73.4454,30914.0
2018-06-18 12:50:00,82.05,82.14,82.02,82.11,15892.0,73.4454,73.526,73.4185,73.4991,15892.0
2018-06-18 13:00:00,82.11,82.26,82.1,82.25,22109.0,73.4991,73.6334,73.4901,73.6244,22109.0
2018-06-18 13:10:00,82.25,82.32,82.24,82.28,24197.0,73.6244,73.6871,73.6155,73.6513,24197.0
2018-06-18 13:20:00,82.27,82.29,82.19,82.2,16800.0,73.6423,73.6602,73.5707,73.5797,16800.0
2018-06-18 13:30:00,82.19,82.23,82.11,82.12,19407.0,73.5707,73.6065,73.4991,73.508,19407.0
2018-06-18 13:40:00,82.12,82.19,82.07,82.16,17376.0,73.508,73.5707,73.4633,73.5439,17376.0
2018-06-18 13:50:00,82.17,82.21,82.13,82.18,12946.0,73.5528,73.5886,73.517,73.5618,12946.0
2018-06-18 14:00:00,82.18,82.22,82.14,82.21,11124.0,73.5618,73.5976,73.526,73.5886,11124.0
2018-06-18 14:10:00,82.2,82.25,82.17,82.25,12108.0,73.5797,73.6244,73.5528,73.6244,12108.0
2018-06-18 14:20:00,82.23,82.27,82.21,82.24,20769.0,73.6065,73.6423,73.5886,73.6155,20769.0
2018-06-18 14:30:00,82.24,82.28,82.23,82.28,13899.0,73.6155,73.6513,73.6065,73.6513,13899.0
2018-06-18 14:40:00,82.29,82.31,82.24,82.26,15795.0,73.6602,73.6781,73.6155,73.6334,15795.0
2018-06-18 14:50:00,82.25,82.28,82.2,82.23,27225.0,73.6244,73.6513,73.5797,73.6065,27225.0
2018-06-18 15:00:00,82.21,82.27,82.21,82.22,20363.0,73.5886,73.6423,73.5886,73.5976,20363.0
2018-06-18 15:10:00,82.23,82.31,82.18,82.31,20102.0,73.6065,73.6781,73.5618,73.6781,20102.0
2018-06-18 15:20:00,82.31,82.4,82.3,82.36,45661.0,73.6781,73.7587,73.6692,73.7229,45661.0
2018-06-18 15:30:00,82.36,82.51,82.36,82.47,58974.0,73.7229,73.8571,73.7229,73.8213,58974.0
2018-06-18 15:40:00,82.48,82.57,82.43,82.55,76508.0,73.8303,73.9109,73.7855,73.893,76508.0
2018-06-18 15:50:00,82.56,82.73,82.53,82.61,286118.0,73.9019,74.0541,73.8751,73.9467,286118.0
2018-06-19 09:30:00,82.11,82.57,81.97,82.39,38946.0,73.4991,73.9109,73.3738,73.7497,38946.0
2018-06-19 09:40:00,82.37,82.42,82.24,82.37,25277.0,73.7318,73.7766,73.6155,73.7318,25277.0
2018-06-19 09:50:00,82.34,82.43,82.31,82.37,19274.0,73.705,73.7855,73.6781,73.7318,19274.0
2018-06-19 10:00:00,82.4,82.51,82.26,82.43,34353.0,73.7587,73.8571,73.6334,73.7855,34353.0
2018-06-19 10:10:00,82.43,82.44,82.29,82.38,56179.0,73.7855,73.7945,73.6602,73.7408,56179.0
2018-06-19 10:20:00,82.34,82.36,82.26,82.32,56928.0,73.705,73.7229,73.6334,73.6871,56928.0
2018-06-19 10:30:00,82.32,82.35,82.21,82.21,24513.0,73.6871,73.7139,73.5886,73.5886,24513.0
2018-06-19 10:40:00,82.18,82.43,82.18,82.41,24794.0,73.5618,73.7855,73.5618,73.7676,24794.0
2018-06-19 10:50:00,82.41,82.56,82.35,82.47,15512.0,73.7676,73.9019,73.7139,73.8213,15512.0
2018-06-19 11:00:00,82.42,82.48,82.39,82.46,12454.0,73.7766,73.8303,73.7497,73.8124,12454.0
2018-06-19 11:10:00,82.47,82.53,82.45,82.48,10032.0,73.8213,73.8751,73.8034,73.8303,10032.0
2018-06-19 11:20:00,82.51,82.53,82.43,82.45,10000.0,73.8571,73.8751,73.7855,73.8034,10000.0
2018-06-19 11:30:00,82.46,82.5,82.44,82.49,8882.0,73.8124,73.8482,73.7945,73.8392,8882.0
2018-06-19 11:40:00,82.47,82.6,82.43,82.59,11547.0,73.8213,73.9377,73.7855,73.9288,11547.0
2018-06-19 11:50:00,82.6,82.64,82.54,82.57,14623.0,73.9377,73.9735,73.884,73.9109,14623.0
2018-06-19 12:00:00,82.56,82.56,82.45,82.51,8635.0,73.9019,73.9019,73.8034,73.8571,8635.0
2018-06-19 12:10:00,82.51,82.51,82.42,82.46,13638.0,73.8571,73.8571,73.7766,73.8124,13638.0
2018-06-19 12:20:00,82.46,82.46,82.37,82.37,12236.0,73.8124,73.8124,73.7318,73.7318,12236.0
2018-06-19 12:30:00,82.38,82.39,82.3,82.33,11370.0,73.7408,73.7497,73.6692,73.696,11370.0
2018-06-19 12:40:00,82.33,82.33,82.24,82.26,14207.0,73.696,73.696,73.6155,73.6334,14207.0
2018-06-19 12:50:00,82.25,82.32,82.24,82.32,15452.0,73.6244,73.6871,73.6155,73.6871,15452.0
2018-06-19 13:00:00,82.33,82.34,82.28,82.3,7821.0,73.696,73.705,73.6513,73.6692,7821.0
2018-06-19 13:10:00,82.29,82.33,82.27,82.27,14048.0,73.6602,73.696,73.6423,73.6423,14048.0
2018-06-19 13:20:00,82.27,82.29,82.16,82.22,31219.0,73.6423,73.6602,73.5439,73.5976,31219.0
2018-06-19 13:30:00,82.22,82.23,82.13,82.23,12703.0,73.5976,73.6065,73.517,73.6065,12703.0
2018-06-19 13:40:00,82.23,82.3,82.22,82.3,17566.0,73.6065,73.6692,73.5976,73.6692,17566.0
2018-06-19 13:50:00,82.3,82.32,82.23,82.25,23966.0,73.6692,73.6871,73.6065,73.6244,23966.0
2018-06-19 14:00:00,82.25,82.4,82.25,82.36,14185.0,73.6244,73.7587,73.6244,73.7229,14185.0
2018-06-19 14:10:00,82.35,82.4,82.32,82.33,13240.0,73.7139,73.7587,73.6871,73.696,13240.0
2018-06-19 14:20:00,82.33,82.36,82.28,82.3,24065.0,73.696,73.7229,73.6513,73.6692,24065.0
2018-06-19 14:30:00,82.29,82.34,82.28,82.31,29293.0,73.6602,73.705,73.6513,73.6781,29293.0
2018-06-19 14:40:00,82.31,82.38,82.28,82.33,27803.0,73.6781,73.7408,73.6513,73.696,27803.0
2018-06-19 14:50:00,82.34,82.4,82.3,82.34,21740.0,73.705,73.7587,73.6692,73.705,21740.0
2018-06-19 15:00:00,82.35,82.39,82.29,82.34,22174.0,73.7139,73.7497,73.6602,73.705,22174.0
2018-06-19 15:10:00,82.34,82.38,82.29,82.3,32304.0,73.705,73.7408,73.6602,73.6692,32304.0
2018-06-19 15:20:00,82.3,82.31,82.26,82.26,23578.0,73.6692,73.6781,73.6334,73.6334,23578.0
2018-06-19 15:30:00,82.27,82.3,82.2,82.24,38793.0,73.6423,73.6692,73.5797,73.6155,38793.0
2018-06-19 15:40:00,82.24,82.27,82.16,82.17,72876.0,73.6155,73.6423,73.5439,73.5528,72876.0
2018-06-19 15:50:00,82.18,82.36,82.18,82.32,160539.0,73.5618,73.7229,73.5618,73.6871,160539.0
2018-06-20 09:30:00,82.26,82.55,82.14,82.25,31866.0,73.6334,73.893,73.526,73.6244,31866.0
2018-06-20 09:40:00,82.29,82.38,82.25,82.27,18177.0,73.6602,73.7408,73.6244,73.6423,18177.0
2018-06-20 09:50:00,82.26,82.33,82.14,82.28,26747.0,73.6334,73.696,73.526,73.6513,26747.0
2018-06-20 10:00:00,82.3,82.31,82.02,82.09,24408.0,73.6692,73.6781,73.4185,73.4812,24408.0
2018-06-20 10:10:00,82.08,82.1,81.96,81.96,25398.0,73.4722,73.4901,73.3648,73.3648,25398.0
2018-06-20 10:20:00,81.96,82.03,81.95,82.02,34603.0,73.3648,73.4275,73.3559,73.4185,34603.0
2018-06-20 10:30:00,82.0,82.0,81.87,81.87,16483.0,73.4006,73.4006,73.2843,73.2843,16483.0
2018-06-20 10:40:00,81.89,81.9,81.79,81.83,15393.0,73.3022,73.3111,73.2127,73.2485,15393.0
2018-06-20 10:50:00,81.83,81.83,81.7,81.74,16954.0,73.2485,73.2485,73.1321,73.1679,16954.0
2018-06-20 11:00:00,81.72,81.79,81.69,81.79,22910.0,73.15,73.2127,73.1231,73.2127,22910.0
2018-06-20 11:10:00,81.8,81.82,81.57,81.65,32006.0,73.2216,73.2395,73.0157,73.0873,32006.0
2018-06-20 11:20:00,81.64,81.7,81.63,81.65,16116.0,73.0784,73.1321,73.0694,73.0873,16116.0
2018-06-20 11:30:00,81.65,81.66,81.5,81.51,13777.0,73.0873,73.0963,72.9531,72.962,13777.0
2018-06-20 11:40:00,81.51,81.56,81.49,81.5,9441.0,72.962,73.0068,72.9441,72.9531,9441.0
2018-06-20 11:50:00,81.51,81.52,81.42,81.51,20059.0,72.962,72.971,72.8815,72.962,20059.0
2018-06-20 12:00:00,81.52,81.68,81.52,81.65,19269.0,72.971,73.1142,72.971,73.0873,19269.0
2018-06-20 12:10:00,81.65,81.73,81.64,81.69,23811.0,73.0873,73.1589,73.0784,73.1231,23811.0
2018-06-20 12:20:00,81.68,81.71,81.59,81.64,14729.0,73.1142,73.141,73.0336,73.0784,14729.0
2018-06-20 12:30:00,81.63,81.63,81.55,81.59,17974.0,73.0694,73.0694,72.9978,73.0336,17974.0
2018-06-20 12:40:00,81.59,81.64,81.57,81.63,11956.0,73.0336,73.0784,73.0157,73.0694,11956.0
2018-06-20 12:50:00,81.62,81.64,81.55,81.57,12727.0,73.0605,73.0784,72.9978,73.0157,12727.0
2018-06-20 13:00:00,81.58,81.58,81.54,81.55,6940.0,73.0247,73.0247,72.9889,72.9978,6940.0
2018-06-20 13:10:00,81.54,81.55,81.49,81.54,12624.0,72.9889,72.9978,72.9441,72.9889,12624.0
2018-06-20 13:20:00,81.54,81.54,81.39,81.4,12966.0,72.9889,72.9889,72.8546,72.8636,12966.0
2018-06-20 13:30:00,81.39,81.43,81.36,81.36,11112.0,72.8546,72.8904,72.8278,72.8278,11112.0
2018-06-20 13:40:00,81.35,81.42,81.33,81.33,10849.0,72.8188,72.8815,72.8009,72.8009,10849.0
2018-06-20 13:50:00,81.33,81.38,81.33,81.37,7666.0,72.8009,72.8457,72.8009,72.8367,7666.0
2018-06-20 14:00:00,81.39,81.39,81.31,81.33,13385.0,72.8546,72.8546,72.783,72.8009,13385.0
2018-06-20 14:10:00,81.33,81.42,81.31,81.41,23892.0,72.8009,72.8815,72.783,72.8725,23892.0
2018-06-20 14:20:00,81.4,81.45,81.36,81.36,14597.0,72.8636,72.9083,72.8278,72.8278,14597.0
2018-06-20 14:30:00,81.36,81.36,81.24,81.26,20069.0,72.8278,72.8278,72.7203,72.7382,20069.0
2018-06-20 14:40:00,81.26,81.27,81.23,81.25,9694.0,72.7382,72.7472,72.7114,72.7293,9694.0
2018-06-20 14:50:00,81.24,81.26,81.19,81.22,21814.0,72.7203,72.7382,72.6756,72.7024,21814.0
2018-06-20 15:00:00,81.22,81.23,81.12,81.17,29216.0,72.7024,72.7114,72.6129,72.6577,29216.0
2018-06-20 15:10:00,81.16,81.21,81.15,81.2,14343.0,72.6487,72.6935,72.6398,72.6845,14343.0
2018-06-20 15:20:00,81.2,81.22,81.18,81.2,28723.0,72.6845,72.7024,72.6666,72.6845,28723.0
2018-06-20 15:30:00,81.2,81.21,81.11,81.16,54081.0,72.6845,72.6935,72.604,72.6487,54081.0
2018-06-20 15:40:00,81.15,81.16,81.02,81.03,43481.0,72.6398,72.6487,72.5234,72.5324,43481.0
2018-06-20 15:50:00,81.03,81.07,80.98,81.06,138917.0,72.5324,72.5682,72.4876,72.5592,138917.0
2018-06-21 09:30:00,80.68,80.97,80.68,80.9,22493.0,72.2191,72.4786,72.2191,72.416,22493.0
2018-06-21 09:40:00,80.95,80.95,80.76,80.83,25854.0,72.4607,72.4607,72.2907,72.3533,25854.0
2018-06-21 09:50:00,80.83,80.89,80.66,80.84,15739.0,72.3533,72.407,72.2012,72.3623,15739.0
2018-06-21 10:00:00,80.84,80.93,80.71,80.71,52704.0,72.3623,72.4428,72.2459,72.2459,52704.0
2018-06-21 10:10:00,80.73,80.73,80.45,80.45,47543.0,72.2638,72.2638,72.0132,72.0132,47543.0
2018-06-21 10:20:00,80.45,80.45,80.22,80.22,29545.0,72.0132,72.0132,71.8073,71.8073,29545.0
2018-06-21 10:30:00,80.26,80.52,80.25,80.48,56846.0,71.8431,72.0758,71.8342,72.04,56846.0
2018-06-21 10:40:00,80.46,80.51,80.36,80.51,32863.0,72.0221,72.0669,71.9326,72.0669,32863.0
2018-06-21 10:50:00,80.5,80.54,80.45,80.47,38132.0,72.0579,72.0937,72.0132,72.0311,38132.0
2018-06-21 11:00:00,80.47,80.67,80.41,80.56,42492.0,72.0311,72.2101,71.9774,72.1116,42492.0
2018-06-21 11:10:00,80.57,80.71,80.55,80.67,16408.0,72.1206,72.2459,72.1027,72.2101,16408.0
2018-06-21 11:20:00,80.67,80.71,80.61,80.65,19150.0,72.2101,72.2459,72.1564,72.1922,19150.0
2018-06-21 11:30:00,80.65,80.73,80.62,80.72,19047.0,72.1922,72.2638,72.1654,72.2549,19047.0
2018-06-21 11:40:00,80.72,80.72,80.65,80.69,44822.0,72.2549,72.2549,72.1922,72.228,44822.0
2018-06-21 11:50:00,80.68,80.76,80.61,80.62,21554.0,72.2191,72.2907,72.1564,72.1654,21554.0
2018-06-21 12:00:00,80.63,80.66,80.56,80.59,23502.0,72.1743,72.2012,72.1116,72.1385,23502.0
2018-06-21 12:10:00,80.58,80.58,80.48,80.5,14387.0,72.1295,72.1295,72.04,72.0579,14387.0
2018-06-21 12:20:00,80.51,80.52,80.46,80.48,19517.0,72.0669,72.0758,72.0221,72.04,19517.0
2018-06-21 12:30:00,80.5,80.58,80.49,80.55,40880.0,72.0579,72.1295,72.049,72.1027,40880.0
2018-06-21 12:40:00,80.53,80.54,80.45,80.48,17260.0,72.0848,72.0937,72.0132,72.04,17260.0
2018-06-21 12:50:00,80.47,80.49,80.43,80.44,16653.0,72.0311,72.049,71.9953,72.0042,16653.0
2018-06-21 13:00:00,80.43,80.47,80.4,80.47,15854.0,71.9953,72.0311,71.9684,72.0311,15854.0
2018-06-21 13:10:00,80.47,80.52,80.43,80.52,23641.0,72.0311,72.0758,71.9953,72.0758,23641.0
2018-06-21 13:20:00,80.52,80.59,80.51,80.59,11632.0,72.0758,72.1385,72.0669,72.1385,11632.0
2018-06-21 13:30:00,80.59,80.69,80.58,80.69,25898.0,72.1385,72.228,72.1295,72.228,25898.0
2018-06-21 13:40:00,80.7,80.75,80.66,80.75,26121.0,72.237,72.2817,72.2012,72.2817,26121.0
2018-06-21 13:50:00,80.75,80.85,80.74,80.85,22241.0,72.2817,72.3712,72.2728,72.3712,22241.0
2018-06-21 14:00:00,80.83,80.91,80.77,80.9,22886.0,72.3533,72.4249,72.2996,72.416,22886.0
2018-06-21 14:10:00,80.91,80.91,80.74,80.8,17978.0,72.4249,72.4249,72.2728,72.3265,17978.0
2018-06-21 14:20:00,80.8,80.83,80.74,80.76,31937.0,72.3265,72.3533,72.2728,72.2907,31937.0
2018-06-21 14:30:00,80.76,80.85,80.75,80.78,12085.0,72.2907,72.3712,72.2817,72.3086,12085.0
2018-06-21 14:40:00,80.78,80.79,80.72,80.77,11770.0,72.3086,72.3175,72.2549,72.2996,11770.0
2018-06-21 14:50:00,80.77,80.83,80.76,80.8,24082.0,72.2996,72.3533,72.2907,72.3265,24082.0
2018-06-21 15:00:00,80.8,80.9,80.79,80.89,32545.0,72.3265,72.416,72.3175,72.407,32545.0
2018-06-21 15:10:00,80.88,80.88,80.76,80.8,37494.0,72.3981,72.3981,72.2907,72.3265,37494.0
2018-06-21 15:20:00,80.8,80.86,80.73,80.85,40578.0,72.3265,72.3802,72.2638,72.3712,40578.0
2018-06-21 15:30:00,80.84,80.84,80.54,80.63,46924.0,72.3623,72.3623,72.0937,72.1743,46924.0
2018-06-21 15:40:00,80.62,80.69,80.53,80.69,68009.0,72.1654,72.228,72.0848,72.228,68009.0
2018-06-21 15:50:00,80.68,80.79,80.66,80.75,136106.0,72.2191,72.3175,72.2012,72.2817,136106.0
2018-06-22 09:30:00,80.99,81.26,80.99,81.23,21275.0,72.4966,72.7382,72.4966,72.7114,21275.0
2018-06-22 09:40:00,81.28,81.42,81.2,81.26,17355.0,72.7561,72.8815,72.6845,72.7382,17355.0
2018-06-22 09:50:00,81.22,81.42,81.21,81.39,7687.0,72.7024,72.8815,72.6935,72.8546,7687.0
2018-06-22 10:00:00,81.41,81.47,81.37,81.4,8099.0,72.8725,72.9262,72.8367,72.8636,8099.0
2018-06-22 10:10:00,81.4,81.4,81.21,81.24,20639.0,72.8636,72.8636,72.6935,72.7203,20639.0
2018-06-22 10:20:00,81.23,81.36,81.2,81.35,37530.0,72.7114,72.8278,72.6845,72.8188,37530.0
2018-06-22 10:30:00,81.35,81.4,81.29,81.4,9044.0,72.8188,72.8636,72.7651,72.8636,9044.0
2018-06-22 10:40:00,81.36,81.44,81.36,81.38,3497.0,72.8278,72.8994,72.8278,72.8457,3497.0
2018-06-22 10:50:00,81.38,81.41,81.31,81.36,16782.0,72.8457,72.8725,72.783,72.8278,16782.0
2018-06-22 11:00:00,81.4,81.41,81.34,81.38,6618.0,72.8636,72.8725,72.8098,72.8457,6618.0
2018-06-22 11:10:00,81.37,81.47,81.37,81.46,11628.0,72.8367,72.9262,72.8367,72.9173,11628.0
2018-06-22 11:20:00,81.45,81.48,81.43,81.48,19004.0,72.9083,72.9352,72.8904,72.9352,19004.0
2018-06-22 11:30:00,81.47,81.51,81.44,81.5,8702.0,72.9262,72.962,72.8994,72.9531,8702.0
2018-06-22 11:40:00,81.51,81.55,81.49,81.5,5727.0,72.962,72.9978,72.9441,72.9531,5727.0
2018-06-22 11:50:00,81.51,81.58,81.45,81.5,8879.0,72.962,73.0247,72.9083,72.9531,8879.0
2018-06-22 12:00:00,81.49,81.57,81.47,81.54,5946.0,72.9441,73.0157,72.9262,72.9889,5946.0
2018-06-22 12:10:00,81.54,81.56,81.49,81.5,4073.0,72.9889,73.0068,72.9441,72.9531,4073.0
2018-06-22 12:20:00,81.49,81.49,81.44,81.45,4700.0,72.9441,72.9441,72.8994,72.9083,4700.0
2018-06-22 12:30:00,81.46,81.57,81.46,81.54,13973.0,72.9173,73.0157,72.9173,72.9889,13973.0
2018-06-22 12:40:00,81.54,81.67,81.54,81.58,15604.0,72.9889,73.1052,72.9889,73.0247,15604.0
2018-06-22 12:50:00,81.58,81.65,81.58,81.64,6441.0,73.0247,73.0873,73.0247,73.0784,6441.0
2018-06-22 13:00:00,81.64,81.67,81.59,81.64,5830.0,73.0784,73.1052,73.0336,73.0784,5830.0
2018-06-22 13:10:00,81.64,81.67,81.61,81.66,5490.0,73.0784,73.1052,73.0515,73.0963,5490.0
2018-06-22 13:20:00,81.66,81.68,81.61,81.65,5732.0,73.0963,73.1142,73.0515,73.0873,5732.0
2018-06-22 13:30:00,81.62,81.65,81.58,81.63,6969.0,73.0605,73.0873,73.0247,73.0694,6969.0
2018-06-22 13:40:00,81.63,81.66,81.62,81.65,4437.0,73.0694,73.0963,73.0605,73.0873,4437.0
2018-06-22 13:50:00,81.66,81.67,81.58,81.59,13250.0,73.0963,73.1052,73.0247,73.0336,13250.0
2018-06-22 14:00:00,81.6,81.63,81.58,81.61,12296.0,73.0426,73.0694,73.0247,73.0515,12296.0
2018-06-22 14:10:00,81.62,81.62,81.56,81.59,11202.0,73.0605,73.0605,73.0068,73.0336,11202.0
2018-06-22 14:20:00,81.6,81.76,81.59,81.75,26833.0,73.0426,73.1858,73.0336,73.1769,26833.0
2018-06-22 14:30:00,81.76,81.81,81.74,81.74,15092.0,73.1858,73.2306,73.1679,73.1679,15092.0
2018-06-22 14:40:00,81.74,81.8,81.73,81.78,11470.0,73.1679,73.2216,73.1589,73.2037,11470.0
2018-06-22 14:50:00,81.79,81.82,81.73,81.75,10173.0,73.2127,73.2395,73.1589,73.1769,10173.0
2018-06-22 15:00:00,81.74,81.77,81.73,81.76,12489.0,73.1679,73.1948,73.1589,73.1858,12489.0
2018-06-22 15:10:00,81.75,81.78,81.71,81.71,20204.0,73.1769,73.2037,73.141,73.141,20204.0
2018-06-22 15:20:00,81.72,81.88,81.71,81.84,22575.0,73.15,73.2932,73.141,73.2574,22575.0
2018-06-22 15:30:00,81.84,81.88,81.79,81.8,45520.0,73.2574,73.2932,73.2127,73.2216,45520.0
2018-06-22 15:40:00,81.8,81.81,81.61,81.7,63735.0,73.2216,73.2306,73.0515,73.1321,63735.0
2018-06-22 15:50:00,81.7,81.73,81.48,81.57,197578.0,73.1321,73.1589,72.9352,73.0157,197578.0
2018-06-25 09:30:00,81.49,81.93,81.49,81.86,34395.0,72.9441,73.338,72.9441,73.2753,34395.0
2018-06-25 09:40:00,81.85,81.85,81.56,81.66,24536.0,73.2664,73.2664,73.0068,73.0963,24536.0
2018-06-25 09:50:00,81.63,81.63,81.39,81.39,40818.0,73.0694,73.0694,72.8546,72.8546,40818.0
2018-06-25 10:00:00,81.43,81.49,81.28,81.31,25234.0,72.8904,72.9441,72.7561,72.783,25234.0
2018-06-25 10:10:00,81.3,81.4,81.25,81.26,14870.0,72.774,72.8636,72.7293,72.7382,14870.0
2018-06-25 10:20:00,81.28,81.47,81.25,81.43,27582.0,72.7561,72.9262,72.7293,72.8904,27582.0
2018-06-25 10:30:00,81.45,81.62,81.42,81.58,12927.0,72.9083,73.0605,72.8815,73.0247,12927.0
2018-06-25 10:40:00,81.58,81.63,81.51,81.56,11008.0,73.0247,73.0694,72.962,73.0068,11008.0
2018-06-25 10:50:00,81.54,81.55,81.36,81.48,17596.0,72.9889,72.9978,72.8278,72.9352,17596.0
2018-06-25 11:00:00,81.51,81.55,81.43,81.49,9710.0,72.962,72.9978,72.8904,72.9441,9710.0
2018-06-25 11:10:00,81.48,81.56,81.44,81.46,14361.0,72.9352,73.0068,72.8994,72.9173,14361.0
2018-06-25 11:20:00,81.44,81.44,81.21,81.27,40156.0,72.8994,72.8994,72.6935,72.7472,40156.0
2018-06-25 11:30:00,81.26,81.27,81.1,81.13,9957.0,72.7382,72.7472,72.595,72.6219,9957.0
2018-06-25 11:40:00,81.14,81.42,81.12,81.42,26454.0,72.6308,72.8815,72.6129,72.8815,26454.0
2018-06-25 11:50:00,81.4,81.6,81.39,81.53,60552.0,72.8636,73.0426,72.8546,72.9799,60552.0
2018-06-25 12:00:00,81.53,81.54,81.22,81.25,47925.0,72.9799,72.9889,72.7024,72.7293,47925.0
2018-06-25 12:10:00,81.25,81.41,81.2,81.36,24699.0,72.7293,72.8725,72.6845,72.8278,24699.0
2018-06-25 12:20:00,81.34,81.54,81.33,81.51,19192.0,72.8098,72.9889,72.8009,72.962,19192.0
2018-06-25 12:30:00,81.52,81.57,81.51,81.55,33167.0,72.971,73.0157,72.962,72.9978,33167.0
2018-06-25 12:40:00,81.55,81.67,81.54,81.55,23305.0,72.9978,73.1052,72.9889,72.9978,23305.0
2018-06-25 12:50:00,81.56,81.71,81.55,81.67,18821.0,73.0068,73.141,72.9978,73.1052,18821.0
2018-06-25 13:00:00,81.67,81.76,81.64,81.68,21269.0,73.1052,73.1858,73.0784,73.1142,21269.0
2018-06-25 13:10:00,81.68,81.74,81.62,81.72,23731.0,73.1142,73.1679,73.0605,73.15,23731.0
2018-06-25 13:20:00,81.72,81.75,81.67,81.69,16632.0,73.15,73.1769,73.1052,73.1231,16632.0
2018-06-25 13:30:00,81.7,81.75,81.67,81.73,13497.0,73.1321,73.1769,73.1052,73.1589,13497.0
2018-06-25 13:40:00,81.73,81.84,81.72,81.81,7687.0,73.1589,73.2574,73.15,73.2306,7687.0
2018-06-25 13:50:00,81.8,81.84,81.69,81.74,10832.0,73.2216,73.2574,73.1231,73.1679,10832.0
2018-06-25 14:00:00,81.73,81.77,81.7,81.7,15521.0,73.1589,73.1948,73.1321,73.1321,15521.0
2018-06-25 14:10:00,81.7,81.73,81.67,81.7,23262.0,73.1321,73.1589,73.1052,73.1321,23262.0
2018-06-25 14:20:00,81.72,81.75,81.67,81.73,14551.0,73.15,73.1769,73.1052,73.1589,14551.0
2018-06-25 14:30:00,81.73,81.73,81.67,81.69,24587.0,73.1589,73.1589,73.1052,73.1231,24587.0
2018-06-25 14:40:00,81.7,81.71,81.62,81.65,24948.0,73.1321,73.141,73.0605,73.0873,24948.0
2018-06-25 14:50:00,81.64,81.64,81.49,81.57,31714.0,73.0784,73.0784,72.9441,73.0157,31714.0
2018-06-25 15:00:00,81.58,81.68,81.55,81.58,46768.0,73.0247,73.1142,72.9978,73.0247,46768.0
2018-06-25 15:10:00,81.58,81.68,81.52,81.62,50156.0,73.0247,73.1142,72.971,73.0605,50156.0
2018-06-25 15:20:00,81.63,81.69,81.6,81.6,17520.0,73.0694,73.1231,73.0426,73.0426,17520.0
2018-06-25 15:30:00,81.6,82.04,81.58,82.02,50049.0,73.0426,73.4364,73.0247,73.4185,50049.0
2018-06-25 15:40:00,82.03,82.13,81.83,81.89,47942.0,73.4275,73.517,73.2485,73.3022,47942.0
2018-06-25 15:50:00,81.89,82.1,81.87,81.92,235541.0,73.3022,73.4901,73.2843,73.329,235541.0
2018-06-26 09:30:00,81.76,82.04,81.5,81.5,113383.0,73.1858,73.4364,72.9531,72.9531,113383.0
2018-06-26 09:40:00,81.44,81.59,81.23,81.28,14541.0,72.8994,73.0336,72.7114,72.7561,14541.0
2018-06-26 09:50:00,81.28,81.41,81.19,81.39,25239.0,72.7561,72.8725,72.6756,72.8546,25239.0
2018-06-26 10:00:00,81.42,81.58,81.41,81.43,13213.0,72.8815,73.0247,72.8725,72.8904,13213.0
2018-06-26 10:10:00,81.44,81.54,81.38,81.51,15975.0,72.8994,72.9889,72.8457,72.962,15975.0
2018-06-26 10:20:00,81.5,81.62,81.48,81.52,17390.0,72.9531,73.0605,72.9352,72.971,17390.0
2018-06-26 10:30:00,81.52,81.61,81.39,81.47,14309.0,72.971,73.0515,72.8546,72.9262,14309.0
2018-06-26 10:40:00,81.44,81.57,81.35,81.47,59894.0,72.8994,73.0157,72.8188,72.9262,59894.0
2018-06-26 10:50:00,81.48,81.55,81.45,81.51,17007.0,72.9352,72.9978,72.9083,72.962,17007.0
2018-06-26 11:00:00,81.52,81.56,81.35,81.37,19362.0,72.971,73.0068,72.8188,72.8367,19362.0
2018-06-26 11:10:00,81.37,81.46,81.37,81.41,11719.0,72.8367,72.9173,72.8367,72.8725,11719.0
2018-06-26 11:20:00,81.42,81.51,81.35,81.44,45769.0,72.8815,72.962,72.8188,72.8994,45769.0
2018-06-26 11:30:00,81.44,81.56,81.42,81.55,72759.0,72.8994,73.0068,72.8815,72.9978,72759.0
2018-06-26 11:40:00,81.55,81.57,81.42,81.48,43833.0,72.9978,73.0157,72.8815,72.9352,43833.0
2018-06-26 11:50:00,81.45,81.5,81.42,81.5,14094.0,72.9083,72.9531,72.8815,72.9531,14094.0
2018-06-26 12:00:00,81.51,81.59,81.5,81.59,17270.0,72.962,73.0336,72.9531,73.0336,17270.0
2018-06-26 12:10:00,81.58,81.62,81.5,81.54,13915.0,73.0247,73.0605,72.9531,72.9889,13915.0
2018-06-26 12:20:00,81.53,81.54,81.49,81.54,5547.0,72.9799,72.9889,72.9441,72.9889,5547.0
2018-06-26 12:30:00,81.55,81.6,81.5,81.59,7228.0,72.9978,73.0426,72.9531,73.0336,7228.0
2018-06-26 12:40:00,81.6,81.61,81.49,81.51,15864.0,73.0426,73.0515,72.9441,72.962,15864.0
2018-06-26 12:50:00,81.52,81.57,81.5,81.55,7516.0,72.971,73.0157,72.9531,72.9978,7516.0
2018-06-26 13:00:00,81.55,81.59,81.51,81.56,5508.0,72.9978,73.0336,72.962,73.0068,5508.0
2018-06-26 13:10:00,81.58,81.62,81.57,81.61,8067.0,73.0247,73.0605,73.0157,73.0515,8067.0
2018-06-26 13:20:00,81.61,81.63,81.57,81.6,7101.0,73.0515,73.0694,73.0157,73.0426,7101.0
2018-06-26 13:30:00,81.6,81.6,81.54,81.58,8760.0,73.0426,73.0426,72.9889,73.0247,8760.0
2018-06-26 13:40:00,81.58,81.58,81.45,81.5,8383.0,73.0247,73.0247,72.9083,72.9531,8383.0
2018-06-26 13:50:00,81.48,81.51,81.44,81.46,7506.0,72.9352,72.962,72.8994,72.9173,7506.0
2018-06-26 14:00:00,81.44,81.46,81.34,81.34,45622.0,72.8994,72.9173,72.8098,72.8098,45622.0
2018-06-26 14:10:00,81.34,81.4,81.33,81.38,16411.0,72.8098,72.8636,72.8009,72.8457,16411.0
2018-06-26 14:20:00,81.41,81.44,81.41,81.43,10631.0,72.8725,72.8994,72.8725,72.8904,10631.0
2018-06-26 14:30:00,81.42,81.53,81.4,81.51,17502.0,72.8815,72.9799,72.8636,72.962,17502.0
2018-06-26 14:40:00,81.51,81.61,81.5,81.53,19145.0,72.962,73.0515,72.9531,72.9799,19145.0
2018-06-26 14:50:00,81.53,81.54,81.44,81.47,15857.0,72.9799,72.9889,72.8994,72.9262,15857.0
2018-06-26 15:00:00,81.46,81.49,81.42,81.43,29656.0,72.9173,72.9441,72.8815,72.8904,29656.0
2018-06-26 15:10:00,81.43,81.46,81.38,81.42,22660.0,72.8904,72.9173,72.8457,72.8815,22660.0
2018-06-26 15:20:00,81.42,81.44,81.37,81.37,22428.0,72.8815,72.8994,72.8367,72.8367,22428.0
2018-06-26 15:30:00,81.38,81.53,81.37,81.45,30933.0,72.8457,72.9799,72.8367,72.9083,30933.0
2018-06-26 15:40:00,81.45,81.47,81.28,81.3,59522.0,72.9083,72.9262,72.7561,72.774,59522.0
2018-06-26 15:50:00,81.29,81.37,81.26,81.3,180998.0,72.7651,72.8367,72.7382,72.774,180998.0
2018-06-27 09:30:00,81.1,81.56,81.1,81.39,43880.0,72.595,73.0068,72.595,72.8546,43880.0
2018-06-27 09:40:00,81.38,81.47,81.26,81.47,39306.0,72.8457,72.9262,72.7382,72.9262,39306.0
2018-06-27 09:50:00,81.48,81.56,81.41,81.46,14371.0,72.9352,73.0068,72.8725,72.9173,14371.0
2018-06-27 10:00:00,81.43,81.43,81.26,81.43,38774.0,72.8904,72.8904,72.7382,72.8904,38774.0
2018-06-27 10:10:00,81.44,81.47,81.36,81.36,16872.0,72.8994,72.9262,72.8278,72.8278,16872.0
2018-06-27 10:20:00,81.36,81.42,81.31,81.4,71427.0,72.8278,72.8815,72.783,72.8636,71427.0
2018-06-27 10:30:00,81.4,81.4,81.21,81.27,23017.0,72.8636,72.8636,72.6935,72.7472,23017.0
2018-06-27 10:40:00,81.25,81.26,81.14,81.21,16497.0,72.7293,72.7382,72.6308,72.6935,16497.0
2018-06-27 10:50:00,81.19,81.34,81.19,81.28,15422.0,72.6756,72.8098,72.6756,72.7561,15422.0
2018-06-27 11:00:00,81.28,81.45,81.26,81.31,18031.0,72.7561,72.9083,72.7382,72.783,18031.0
2018-06-27 11:10:00,81.29,81.36,81.24,81.34,13073.0,72.7651,72.8278,72.7203,72.8098,13073.0
2018-06-27 11:20:00,81.35,81.37,81.09,81.12,11521.0,72.8188,72.8367,72.5861,72.6129,11521.0
2018-06-27 11:30:00,81.12,81.14,81.04,81.13,36223.0,72.6129,72.6308,72.5413,72.6219,36223.0
2018-06-27 11:40:00,81.12,81.28,81.12,81.25,9381.0,72.6129,72.7561,72.6129,72.7293,9381.0
2018-06-27 11:50:00,81.26,81.27,81.21,81.23,9771.0,72.7382,72.7472,72.6935,72.7114,9771.0
2018-06-27 12:00:00,81.24,81.31,81.23,81.29,15882.0,72.7203,72.783,72.7114,72.7651,15882.0
2018-06-27 12:10:00,81.28,81.33,81.23,81.33,5935.0,72.7561,72.8009,72.7114,72.8009,5935.0
2018-06-27 12:20:00,81.33,81.33,81.25,81.29,6516.0,72.8009,72.8009,72.7293,72.7651,6516.0
2018-06-27 12:30:00,81.28,81.29,81.2,81.22,5602.0,72.7561,72.7651,72.6845,72.7024,5602.0
2018-06-27 12:40:00,81.21,81.22,81.1,81.12,11620.0,72.6935,72.7024,72.595,72.6129,11620.0
2018-06-27 12:50:00,81.12,81.16,81.02,81.02,8101.0,72.6129,72.6487,72.5234,72.5234,8101.0
2018-06-27 13:00:00,81.04,81.08,80.94,80.97,19609.0,72.5413,72.5771,72.4518,72.4786,19609.0
2018-06-27 13:10:00,80.98,81.04,80.82,80.82,9200.0,72.4876,72.5413,72.3444,72.3444,9200.0
2018-06-27 13:20:00,80.81,80.87,80.79,80.85,13009.0,72.3354,72.3891,72.3175,72.3712,13009.0
2018-06-27 13:30:00,80.83,80.87,80.75,80.76,18853.0,72.3533,72.3891,72.2817,72.2907,18853.0
2018-06-27 13:40:00,80.77,80.82,80.75,80.77,27813.0,72.2996,72.3444,72.2817,72.2996,27813.0
2018-06-27 13:50:00,80.76,80.78,80.66,80.76,81468.0,72.2907,72.3086,72.2012,72.2907,81468.0
2018-06-27 14:00:00,80.76,80.83,80.62,80.63,16951.0,72.2907,72.3533,72.1654,72.1743,16951.0
2018-06-27 14:10:00,80.62,80.65,80.52,80.56,14230.0,72.1654,72.1922,72.0758,72.1116,14230.0
2018-06-27 14:20:00,80.56,80.61,80.49,80.49,17217.0,72.1116,72.1564,72.049,72.049,17217.0
2018-06-27 14:30:00,80.49,80.61,80.45,80.59,18299.0,72.049,72.1564,72.0132,72.1385,18299.0
2018-06-27 14:40:00,80.62,80.64,80.55,80.55,14481.0,72.1654,72.1833,72.1027,72.1027,14481.0
2018-06-27 14:50:00,80.55,80.55,80.46,80.54,30327.0,72.1027,72.1027,72.0221,72.0937,30327.0
2018-06-27 15:00:00,80.52,80.54,80.42,80.43,36422.0,72.0758,72.0937,71.9863,71.9953,36422.0
2018-06-27 15:10:00,80.43,80.43,80.35,80.42,88758.0,71.9953,71.9953,71.9237,71.9863,88758.0
2018-06-27 15:20:00,80.42,80.52,80.34,80.47,23424.0,71.9863,72.0758,71.9147,72.0311,23424.0
2018-06-27 15:30:00,80.46,80.53,80.38,80.42,43803.0,72.0221,72.0848,71.9505,71.9863,43803.0
2018-06-27 15:40:00,80.42,80.56,80.32,80.33,81010.0,71.9863,72.1116,71.8968,71.9058,81010.0
2018-06-27 15:50:00,80.32,80.4,80.22,80.23,169393.0,71.8968,71.9684,71.8073,71.8163,169393.0
2018-06-28 09:30:00,80.37,80.74,80.37,80.67,15061.0,71.9416,72.2728,71.9416,72.2101,15061.0
2018-06-28 09:40:00,80.69,80.72,80.42,80.42,16121.0,72.228,72.2549,71.9863,71.9863,16121.0
2018-06-28 09:50:00,80.4,80.59,80.33,80.51,14790.0,71.9684,72.1385,71.9058,72.0669,14790.0
2018-06-28 10:00:00,80.48,80.57,80.4,80.54,14608.0,72.04,72.1206,71.9684,72.0937,14608.0
2018-06-28 10:10:00,80.51,80.53,80.34,80.39,32716.0,72.0669,72.0848,71.9147,71.9595,32716.0
2018-06-28 10:20:00,80.36,80.56,80.35,80.48,9513.0,71.9326,72.1116,71.9237,72.04,9513.0
2018-06-28 10:30:00,80.45,80.49,80.34,80.49,32137.0,72.0132,72.049,71.9147,72.049,32137.0
2018-06-28 10:40:00,80.48,80.5,80.36,80.44,76943.0,72.04,72.0579,71.9326,72.0042,76943.0
2018-06-28 10:50:00,80.45,80.61,80.39,80.6,23861.0,72.0132,72.1564,71.9595,72.1475,23861.0
2018-06-28 11:00:00,80.6,80.61,80.49,80.57,17440.0,72.1475,72.1564,72.049,72.1206,17440.0
2018-06-28 11:10:00,80.58,80.6,80.5,80.6,22633.0,72.1295,72.1475,72.0579,72.1475,22633.0
2018-06-28 11:20:00,80.6,80.9,80.57,80.84,25205.0,72.1475,72.416,72.1206,72.3623,25205.0
2018-06-28 11:30:00,80.85,80.89,80.81,80.88,16723.0,72.3712,72.407,72.3354,72.3981,16723.0
2018-06-28 11:40:00,80.89,80.92,80.81,80.81,22177.0,72.407,72.4339,72.3354,72.3354,22177.0
2018-06-28 11:50:00,80.82,80.86,80.74,80.86,15535.0,72.3444,72.3802,72.2728,72.3802,15535.0
2018-06-28 12:00:00,80.86,80.88,80.69,80.7,11912.0,72.3802,72.3981,72.228,72.237,11912.0
2018-06-28 12:10:00,80.7,80.72,80.62,80.63,15121.0,72.237,72.2549,72.1654,72.1743,15121.0
2018-06-28 12:20:00,80.64,80.64,80.52,80.57,16349.0,72.1833,72.1833,72.0758,72.1206,16349.0
2018-06-28 12:30:00,80.58,80.61,80.53,80.56,13926.0,72.1295,72.1564,72.0848,72.1116,13926.0
2018-06-28 12:40:00,80.55,80.57,80.44,80.49,16749.0,72.1027,72.1206,72.0042,72.049,16749.0
2018-06-28 12:50:00,80.5,80.63,80.5,80.63,12202.0,72.0579,72.1743,72.0579,72.1743,12202.0
2018-06-28 13:00:00,80.63,80.65,80.57,80.58,15265.0,72.1743,72.1922,72.1206,72.1295,15265.0
2018-06-28 13:10:00,80.59,80.66,80.56,80.62,12440.0,72.1385,72.2012,72.1116,72.1654,12440.0
2018-06-28 13:20:00,80.62,80.7,80.61,80.7,12436.0,72.1654,72.237,72.1564,72.237,12436.0
2018-06-28 13:30:00,80.69,80.74,80.66,80.69,9148.0,72.228,72.2728,72.2012,72.228,9148.0
2018-06-28 13:40:00,80.69,80.73,80.63,80.63,12527.0,72.228,72.2638,72.1743,72.1743,12527.0
2018-06-28 13:50:00,80.63,80.69,80.62,80.66,11596.0,72.1743,72.228,72.1654,72.2012,11596.0
2018-06-28 14:00:00,80.67,80.89,80.65,80.86,19530.0,72.2101,72.407,72.1922,72.3802,19530.0
2018-06-28 14:10:00,80.84,80.86,80.79,80.85,16532.0,72.3623,72.3802,72.3175,72.3712,16532.0
2018-06-28 14:20:00,80.86,80.95,80.86,80.95,9818.0,72.3802,72.4607,72.3802,72.4607,9818.0
2018-06-28 14:30:00,80.95,80.96,80.88,80.89,12916.0,72.4607,72.4697,72.3981,72.407,12916.0
2018-06-28 14:40:00,80.9,80.96,80.85,80.95,12413.0,72.416,72.4697,72.3712,72.4607,12413.0
2018-06-28 14:50:00,80.95,81.1,80.93,81.1,10966.0,72.4607,72.595,72.4428,72.595,10966.0
2018-06-28 15:00:00,81.11,81.12,81.03,81.11,24347.0,72.604,72.6129,72.5324,72.604,24347.0
2018-06-28 15:10:00,81.11,81.26,81.11,81.26,28722.0,72.604,72.7382,72.604,72.7382,28722.0
2018-06-28 15:20:00,81.26,81.31,81.15,81.15,33731.0,72.7382,72.783,72.6398,72.6398,33731.0
2018-06-28 15:30:00,81.16,81.16,81.0,81.01,38696.0,72.6487,72.6487,72.5055,72.5145,38696.0
2018-06-28 15:40:00,81.01,81.07,81.0,81.02,42599.0,72.5145,72.5682,72.5055,72.5234,42599.0
2018-06-28 15:50:00,81.02,81.06,81.0,81.03,97252.0,72.5234,72.5592,72.5055,72.5324,97252.0
2018-06-29 09:30:00,81.28,81.48,81.2,81.29,33903.0,72.7561,72.9352,72.6845,72.7651,33903.0
2018-06-29 09:40:00,81.31,81.44,81.28,81.35,31392.0,72.783,72.8994,72.7561,72.8188,31392.0
2018-06-29 09:50:00,81.34,81.65,81.31,81.65,25111.0,72.8098,73.0873,72.783,73.0873,25111.0
2018-06-29 10:00:00,81.59,81.82,81.57,81.72,21037.0,73.0336,73.2395,73.0157,73.15,21037.0
2018-06-29 10:10:00,81.71,81.71,81.43,81.55,14059.0,73.141,73.141,72.8904,72.9978,14059.0
2018-06-29 10:20:00,81.55,81.61,81.49,81.56,20639.0,72.9978,73.0515,72.9441,73.0068,20639.0
2018-06-29 10:30:00,81.57,81.64,81.52,81.57,16587.0,73.0157,73.0784,72.971,73.0157,16587.0
2018-06-29 10:40:00,81.58,81.92,81.58,81.92,19130.0,73.0247,73.329,73.0247,73.329,19130.0
2018-06-29 10:50:00,81.89,81.89,81.77,81.84,15572.0,73.3022,73.3022,73.1948,73.2574,15572.0
2018-06-29 11:00:00,81.85,81.92,81.85,81.89,16303.0,73.2664,73.329,73.2664,73.3022,16303.0
2018-06-29 11:10:00,81.9,81.91,81.82,81.86,14614.0,73.3111,73.3201,73.2395,73.2753,14614.0
2018-06-29 11:20:00,81.86,82.05,81.86,81.99,43474.0,73.2753,73.4454,73.2753,73.3917,43474.0
2018-06-29 11:30:00,81.97,81.98,81.83,81.92,16430.0,73.3738,73.3827,73.2485,73.329,16430.0
2018-06-29 11:40:00,81.92,82.11,81.92,82.08,13155.0,73.329,73.4991,73.329,73.4722,13155.0
2018-06-29 11:50:00,82.09,82.12,82.03,82.07,56611.0,73.4812,73.508,73.4275,73.4633,56611.0
2018-06-29 12:00:00,82.05,82.31,82.03,82.31,27934.0,73.4454,73.6781,73.4275,73.6781,27934.0
2018-06-29 12:10:00,82.3,82.3,82.14,82.15,17540.0,73.6692,73.6692,73.526,73.5349,17540.0
2018-06-29 12:20:00,82.15,82.25,82.15,82.19,13373.0,73.5349,73.6244,73.5349,73.5707,13373.0
2018-06-29 12:30:00,82.18,82.18,82.09,82.14,23658.0,73.5618,73.5618,73.4812,73.526,23658.0
2018-06-29 12:40:00,82.14,82.17,82.06,82.12,21890.0,73.526,73.5528,73.4543,73.508,21890.0
2018-06-29 12:50:00,82.1,82.14,81.8,82.09,42127.0,73.4901,73.526,73.2216,73.4812,42127.0
2018-06-29 13:00:00,82.11,82.3,82.11,82.25,12926.0,73.4991,73.6692,73.4991,73.6244,12926.0
2018-06-29 13:10:00,82.25,82.29,82.24,82.27,8172.0,73.6244,73.6602,73.6155,73.6423,8172.0
2018-06-29 13:20:00,82.27,82.27,82.16,82.18,16152.0,73.6423,73.6423,73.5439,73.5618,16152.0
2018-06-29 13:30:00,82.18,82.19,82.13,82.17,12422.0,73.5618,73.5707,73.517,73.5528,12422.0
2018-06-29 13:40:00,82.18,82.3,82.17,82.28,10550.0,73.5618,73.6692,73.5528,73.6513,10550.0
2018-06-29 13:50:00,82.27,82.29,82.22,82.23,12459.0,73.6423,73.6602,73.5976,73.6065,12459.0
2018-06-29 14:00:00,82.22,82.26,82.19,82.23,35340.0,73.5976,73.6334,73.5707,73.6065,35340.0
2018-06-29 14:10:00,82.22,82.25,82.19,82.2,23064.0,73.5976,73.6244,73.5707,73.5797,23064.0
2018-06-29 14:20:00,82.19,82.23,82.17,82.22,14413.0,73.5707,73.6065,73.5528,73.5976,14413.0
2018-06-29 14:30:00,82.22,82.22,82.11,82.12,25195.0,73.5976,73.5976,73.4991,73.508,25195.0
2018-06-29 14:40:00,82.11,82.19,82.07,82.16,26860.0,73.4991,73.5707,73.4633,73.5439,26860.0
2018-06-29 14:50:00,82.16,82.35,82.15,82.32,84035.0,73.5439,73.7139,73.5349,73.6871,84035.0
2018-06-29 15:00:00,82.32,82.41,82.28,82.35,63641.0,73.6871,73.7676,73.6513,73.7139,63641.0
2018-06-29 15:10:00,82.34,82.37,82.08,82.1,33288.0,73.705,73.7318,73.4722,73.4901,33288.0
2018-06-29 15:20:00,82.1,82.14,82.03,82.07,27671.0,73.4901,73.526,73.4275,73.4633,27671.0
2018-06-29 15:30:00,82.06,82.08,82.0,82.05,57624.0,73.4543,73.4722,73.4006,73.4454,57624.0
2018-06-29 15:40:00,82.03,82.16,82.01,82.06,113138.0,73.4275,73.5439,73.4096,73.4543,113138.0
2018-06-29 15:50:00,82.06,82.07,81.9,81.97,344558.0,73.4543,73.4633,73.3111,73.3738,344558.0
2018-07-02 09:30:00,81.61,82.11,81.38,82.02,65032.0,73.0515,73.4991,72.8457,73.4185,65032.0
2018-07-02 09:40:00,82.01,82.03,81.75,81.82,59032.0,73.4096,73.4275,73.1769,73.2395,59032.0
2018-07-02 09:50:00,81.81,81.92,81.64,81.86,84027.0,73.2306,73.329,73.0784,73.2753,84027.0
2018-07-02 10:00:00,81.9,81.9,81.67,81.76,38190.0,73.3111,73.3111,73.1052,73.1858,38190.0
2018-07-02 10:10:00,81.76,81.82,81.69,81.69,87913.0,73.1858,73.2395,73.1231,73.1231,87913.0
2018-07-02 10:20:00,81.69,81.9,81.63,81.87,91151.0,73.1231,73.3111,73.0694,73.2843,91151.0
2018-07-02 10:30:00,81.87,81.97,81.8,81.97,38659.0,73.2843,73.3738,73.2216,73.3738,38659.0
2018-07-02 10:40:00,81.97,82.05,81.91,82.03,30023.0,73.3738,73.4454,73.3201,73.4275,30023.0
2018-07-02 10:50:00,82.02,82.21,82.02,82.18,43183.0,73.4185,73.5886,73.4185,73.5618,43183.0
2018-07-02 11:00:00,82.19,82.23,82.06,82.09,39976.0,73.5707,73.6065,73.4543,73.4812,39976.0
2018-07-02 11:10:00,82.09,82.16,81.89,81.91,53431.0,73.4812,73.5439,73.3022,73.3201,53431.0
2018-07-02 11:20:00,81.91,82.01,81.91,81.95,27177.0,73.3201,73.4096,73.3201,73.3559,27177.0
2018-07-02 11:30:00,81.94,82.02,81.91,81.97,48865.0,73.3469,73.4185,73.3201,73.3738,48865.0
2018-07-02 11:40:00,81.97,82.07,81.97,82.03,31758.0,73.3738,73.4633,73.3738,73.4275,31758.0
2018-07-02 11:50:00,82.04,82.08,81.95,81.95,25094.0,73.4364,73.4722,73.3559,73.3559,25094.0
2018-07-02 12:00:00,81.95,81.95,81.74,81.79,17653.0,73.3559,73.3559,73.1679,73.2127,17653.0
2018-07-02 12:10:00,81.8,81.86,81.76,81.83,30611.0,73.2216,73.2753,73.1858,73.2485,30611.0
2018-07-02 12:20:00,81.83,81.94,81.83,81.87,40740.0,73.2485,73.3469,73.2485,73.2843,40740.0
2018-07-02 12:30:00,81.87,81.9,81.8,81.85,23434.0,73.2843,73.3111,73.2216,73.2664,23434.0
2018-07-02 12:40:00,81.86,81.9,81.85,81.89,16472.0,73.2753,73.3111,73.2664,73.3022,16472.0
2018-07-02 12:50:00,81.87,81.9,81.81,81.84,29441.0,73.2843,73.3111,73.2306,73.2574,29441.0
2018-07-02 13:00:00,81.84,81.85,81.71,81.75,17442.0,73.2574,73.2664,73.141,73.1769,17442.0
2018-07-02 13:10:00,81.75,81.76,81.68,81.69,14898.0,73.1769,73.1858,73.1142,73.1231,14898.0
2018-07-02 13:20:00,81.71,81.83,81.65,81.74,26739.0,73.141,73.2485,73.0873,73.1679,26739.0
2018-07-02 13:30:00,81.73,81.86,81.71,81.86,21921.0,73.1589,73.2753,73.141,73.2753,21921.0
2018-07-02 13:40:00,81.85,81.97,81.83,81.94,23363.0,73.2664,73.3738,73.2485,73.3469,23363.0
2018-07-02 13:50:00,81.95,82.05,81.94,82.0,23962.0,73.3559,73.4454,73.3469,73.4006,23962.0
2018-07-02 14:00:00,82.0,82.08,81.97,82.05,27580.0,73.4006,73.4722,73.3738,73.4454,27580.0
2018-07-02 14:10:00,82.06,82.15,82.03,82.15,27646.0,73.4543,73.5349,73.4275,73.5349,27646.0
2018-07-02 14:20:00,82.15,82.19,82.11,82.15,34412.0,73.5349,73.5707,73.4991,73.5349,34412.0
2018-07-02 14:30:00,82.16,82.22,82.03,82.06,35889.0,73.5439,73.5976,73.4275,73.4543,35889.0
2018-07-02 14:40:00,82.05,82.16,82.02,82.12,30434.0,73.4454,73.5439,73.4185,73.508,30434.0
2018-07-02 14:50:00,82.12,82.15,82.08,82.1,22769.0,73.508,73.5349,73.4722,73.4901,22769.0
2018-07-02 15:00:00,82.1,82.1,81.96,81.98,26030.0,73.4901,73.4901,73.3648,73.3827,26030.0
2018-07-02 15:10:00,81.99,82.11,81.99,82.06,25801.0,73.3917,73.4991,73.3917,73.4543,25801.0
2018-07-02 15:20:00,82.09,82.14,82.06,82.13,41027.0,73.4812,73.526,73.4543,73.517,41027.0
2018-07-02 15:30:00,82.13,82.15,81.98,82.09,59956.0,73.517,73.5349,73.3827,73.4812,59956.0
2018-07-02 15:40:00,82.09,82.1,81.99,82.09,52956.0,73.4812,73.4901,73.3917,73.4812,52956.0
2018-07-02 15:50:00,82.1,82.3,82.08,82.22,175127.0,73.4901,73.6692,73.4722,73.5976,175127.0
2018-07-03 09:30:00,82.46,82.9,82.27,82.88,44131.0,73.8124,74.2063,73.6423,74.1883,44131.0
2018-07-03 09:40:00,82.84,83.14,82.83,83.06,40856.0,74.1525,74.4211,74.1436,74.3495,40856.0
2018-07-03 09:50:00,83.05,83.09,82.8,82.8,26002.0,74.3405,74.3763,74.1167,74.1167,26002.0
2018-07-03 10:00:00,82.83,82.98,82.74,82.77,27968.0,74.1436,74.2779,74.063,74.0899,27968.0
2018-07-03 10:10:00,82.77,82.79,82.65,82.72,41780.0,74.0899,74.1078,73.9825,74.0451,41780.0
2018-07-03 10:20:00,82.73,82.78,82.63,82.73,23794.0,74.0541,74.0988,73.9646,74.0541,23794.0
2018-07-03 10:30:00,82.72,82.73,82.62,82.65,27128.0,74.0451,74.0541,73.9556,73.9825,27128.0
2018-07-03 10:40:00,82.65,82.84,82.65,82.82,25975.0,73.9825,74.1525,73.9825,74.1346,25975.0
2018-07-03 10:50:00,82.79,82.92,82.77,82.78,16336.0,74.1078,74.2242,74.0899,74.0988,16336.0
2018-07-03 11:00:00,82.79,82.79,82.65,82.68,26467.0,74.1078,74.1078,73.9825,74.0093,26467.0
2018-07-03 11:10:00,82.68,82.78,82.66,82.72,34189.0,74.0093,74.0988,73.9914,74.0451,34189.0
2018-07-03 11:20:00,82.73,82.74,82.58,82.63,24120.0,74.0541,74.063,73.9198,73.9646,24120.0
2018-07-03 11:30:00,82.63,82.84,82.62,82.83,25097.0,73.9646,74.1525,73.9556,74.1436,25097.0
2018-07-03 11:40:00,82.84,82.89,82.82,82.89,19634.0,74.1525,74.1973,74.1346,74.1973,19634.0
2018-07-03 11:50:00,82.88,82.88,82.73,82.76,17344.0,74.1883,74.1883,74.0541,74.0809,17344.0
2018-07-03 12:00:00,82.77,82.78,82.68,82.68,29634.0,74.0899,74.0988,74.0093,74.0093,29634.0
2018-07-03 12:10:00,82.68,82.86,82.67,82.85,47019.0,74.0093,74.1704,74.0004,74.1615,47019.0
2018-07-03 12:20:00,82.84,82.9,82.76,82.77,44422.0,74.1525,74.2063,74.0809,74.0899,44422.0
2018-07-03 12:30:00,82.74,82.74,82.56,82.56,84639.0,74.063,74.063,73.9019,73.9019,84639.0
2018-07-03 12:40:00,82.55,82.56,82.45,82.54,58397.0,73.893,73.9019,73.8034,73.884,58397.0
2018-07-03 12:50:00,82.54,82.57,82.38,82.57,158795.0,73.884,73.9109,73.7408,73.9109,158795.0
2018-07-05 09:30:00,82.84,82.99,82.56,82.66,50299.0,74.1525,74.2868,73.9019,73.9914,50299.0
2018-07-05 09:40:00,82.65,82.72,82.44,82.58,53429.0,73.9825,74.0451,73.7945,73.9198,53429.0
2018-07-05 09:50:00,82.6,82.71,82.5,82.64,30616.0,73.9377,74.0362,73.8482,73.9735,30616.0
2018-07-05 10:00:00,82.65,82.82,82.6,82.78,26438.0,73.9825,74.1346,73.9377,74.0988,26438.0
2018-07-05 10:10:00,82.78,82.88,82.66,82.86,29413.0,74.0988,74.1883,73.9914,74.1704,29413.0
2018-07-05 10:20:00,82.85,82.96,82.83,82.9,28639.0,74.1615,74.26,74.1436,74.2063,28639.0
2018-07-05 10:30:00,82.89,82.92,82.77,82.84,26434.0,74.1973,74.2242,74.0899,74.1525,26434.0
2018-07-05 10:40:00,82.84,82.87,82.77,82.79,15651.0,74.1525,74.1794,74.0899,74.1078,15651.0
2018-07-05 10:50:00,82.76,82.79,82.59,82.67,19772.0,74.0809,74.1078,73.9288,74.0004,19772.0
2018-07-05 11:00:00,82.67,82.75,82.64,82.7,22404.0,74.0004,74.072,73.9735,74.0272,22404.0
2018-07-05 11:10:00,82.7,82.71,82.63,82.67,32578.0,74.0272,74.0362,73.9646,74.0004,32578.0
2018-07-05 11:20:00,82.68,82.71,82.62,82.62,26077.0,74.0093,74.0362,73.9556,73.9556,26077.0
2018-07-05 11:30:00,82.61,82.74,82.6,82.73,14066.0,73.9467,74.063,73.9377,74.0541,14066.0
2018-07-05 11:40:00,82.73,82.78,82.66,82.78,14870.0,74.0541,74.0988,73.9914,74.0988,14870.0
2018-07-05 11:50:00,82.77,82.87,82.76,82.85,10469.0,74.0899,74.1794,74.0809,74.1615,10469.0
2018-07-05 12:00:00,82.85,83.03,82.85,83.0,32378.0,74.1615,74.3226,74.1615,74.2958,32378.0
2018-07-05 12:10:00,83.0,83.04,82.97,82.99,10123.0,74.2958,74.3316,74.2689,74.2868,10123.0
2018-07-05 12:20:00,82.98,83.0,82.88,82.92,7510.0,74.2779,74.2958,74.1883,74.2242,7510.0
2018-07-05 12:30:00,82.91,82.92,82.85,82.85,9120.0,74.2152,74.2242,74.1615,74.1615,9120.0
2018-07-05 12:40:00,82.86,82.9,82.85,82.86,9338.0,74.1704,74.2063,74.1615,74.1704,9338.0
2018-07-05 12:50:00,82.85,82.88,82.8,82.88,11504.0,74.1615,74.1883,74.1167,74.1883,11504.0
2018-07-05 13:00:00,82.88,82.97,82.87,82.94,12789.0,74.1883,74.2689,74.1794,74.2421,12789.0
2018-07-05 13:10:00,82.94,82.96,82.91,82.95,24897.0,74.2421,74.26,74.2152,74.251,24897.0
2018-07-05 13:20:00,82.96,82.98,82.94,82.98,16068.0,74.26,74.2779,74.2421,74.2779,16068.0
2018-07-05 13:30:00,82.98,83.01,82.94,82.96,19228.0,74.2779,74.3047,74.2421,74.26,19228.0
2018-07-05 13:40:00,82.95,83.01,82.94,82.99,14737.0,74.251,74.3047,74.2421,74.2868,14737.0
2018-07-05 13:50:00,82.98,82.99,82.9,82.99,13577.0,74.2779,74.2868,74.2063,74.2868,13577.0
2018-07-05 14:00:00,83.0,83.17,82.96,82.97,37525.0,74.2958,74.4479,74.26,74.2689,37525.0
2018-07-05 14:10:00,82.96,83.02,82.88,83.01,22526.0,74.26,74.3137,74.1883,74.3047,22526.0
2018-07-05 14:20:00,83.01,83.08,82.98,83.06,18914.0,74.3047,74.3674,74.2779,74.3495,18914.0
2018-07-05 14:30:00,83.04,83.13,83.04,83.08,22937.0,74.3316,74.4121,74.3316,74.3674,22937.0
2018-07-05 14:40:00,83.08,83.11,83.03,83.08,13454.0,74.3674,74.3942,74.3226,74.3674,13454.0
2018-07-05 14:50:00,83.06,83.09,83.02,83.05,19064.0,74.3495,74.3763,74.3137,74.3405,19064.0
2018-07-05 15:00:00,83.04,83.16,83.04,83.16,24877.0,74.3316,74.439,74.3316,74.439,24877.0
2018-07-05 15:10:00,83.16,83.2,83.15,83.2,31374.0,74.439,74.4748,74.43,74.4748,31374.0
2018-07-05 15:20:00,83.19,83.21,83.15,83.19,32220.0,74.4658,74.4837,74.43,74.4658,32220.0
2018-07-05 15:30:00,83.17,83.26,83.03,83.25,61603.0,74.4479,74.5285,74.3226,74.5195,61603.0
2018-07-05 15:40:00,83.25,83.33,83.24,83.32,92569.0,74.5195,74.5912,74.5106,74.5822,92569.0
2018-07-05 15:50:00,83.32,83.37,83.28,83.37,128564.0,74.5822,74.627,74.5464,74.627,128564.0
2018-07-06 09:30:00,83.44,83.65,83.14,83.49,47645.0,74.6896,74.8776,74.4211,74.7344,47645.0
2018-07-06 09:40:00,83.5,83.9,83.48,83.86,43284.0,74.7433,75.1014,74.7254,75.0656,43284.0
2018-07-06 09:50:00,83.87,84.23,83.79,84.22,52536.0,75.0745,75.3968,75.0029,75.3878,52536.0
2018-07-06 10:00:00,84.21,84.22,84.03,84.19,115285.0,75.3789,75.3878,75.2177,75.361,115285.0
2018-07-06 10:10:00,84.19,84.39,84.16,84.37,41748.0,75.361,75.54,75.3341,75.5221,41748.0
2018-07-06 10:20:00,84.39,84.49,84.3,84.42,30350.0,75.54,75.6295,75.4594,75.5668,30350.0
2018-07-06 10:30:00,84.45,84.48,84.28,84.3,30401.0,75.5937,75.6206,75.4415,75.4594,30401.0
2018-07-06 10:40:00,84.33,84.47,84.31,84.45,27009.0,75.4863,75.6116,75.4684,75.5937,27009.0
2018-07-06 10:50:00,84.45,84.49,84.43,84.49,22231.0,75.5937,75.6295,75.5758,75.6295,22231.0
2018-07-06 11:00:00,84.5,84.64,84.49,84.64,23030.0,75.6385,75.7638,75.6295,75.7638,23030.0
2018-07-06 11:10:00,84.65,84.65,84.57,84.63,17449.0,75.7727,75.7727,75.7011,75.7548,17449.0
2018-07-06 11:20:00,84.64,84.64,84.5,84.54,26526.0,75.7638,75.7638,75.6385,75.6743,26526.0
2018-07-06 11:30:00,84.54,84.7,84.54,84.69,36482.0,75.6743,75.8175,75.6743,75.8085,36482.0
2018-07-06 11:40:00,84.69,84.75,84.65,84.68,18286.0,75.8085,75.8622,75.7727,75.7996,18286.0
2018-07-06 11:50:00,84.67,84.67,84.6,84.66,25106.0,75.7906,75.7906,75.728,75.7817,25106.0
2018-07-06 12:00:00,84.67,84.75,84.66,84.73,18433.0,75.7906,75.8622,75.7817,75.8443,18433.0
2018-07-06 12:10:00,84.75,84.82,84.75,84.77,22828.0,75.8622,75.9249,75.8622,75.8801,22828.0
2018-07-06 12:20:00,84.77,84.79,84.65,84.72,28402.0,75.8801,75.898,75.7727,75.8354,28402.0
2018-07-06 12:30:00,84.71,84.71,84.6,84.65,23141.0,75.8264,75.8264,75.728,75.7727,23141.0
2018-07-06 12:40:00,84.65,84.65,84.55,84.58,20888.0,75.7727,75.7727,75.6832,75.7101,20888.0
2018-07-06 12:50:00,84.59,84.59,84.52,84.55,9915.0,75.719,75.719,75.6564,75.6832,9915.0
2018-07-06 13:00:00,84.56,84.67,84.55,84.67,11378.0,75.6922,75.7906,75.6832,75.7906,11378.0
2018-07-06 13:10:00,84.67,84.67,84.62,84.66,23267.0,75.7906,75.7906,75.7459,75.7817,23267.0
2018-07-06 13:20:00,84.66,84.66,84.59,84.64,10731.0,75.7817,75.7817,75.719,75.7638,10731.0
2018-07-06 13:30:00,84.64,84.69,84.61,84.62,38611.0,75.7638,75.8085,75.7369,75.7459,38611.0
2018-07-06 13:40:00,84.61,84.62,84.54,84.57,20566.0,75.7369,75.7459,75.6743,75.7011,20566.0
2018-07-06 13:50:00,84.57,84.59,84.44,84.45,30562.0,75.7011,75.719,75.5847,75.5937,30562.0
2018-07-06 14:00:00,84.44,84.46,84.36,84.36,21464.0,75.5847,75.6027,75.5131,75.5131,21464.0
2018-07-06 14:10:00,84.37,84.39,84.13,84.21,71239.0,75.5221,75.54,75.3073,75.3789,71239.0
2018-07-06 14:20:00,84.21,84.23,84.15,84.19,35753.0,75.3789,75.3968,75.3252,75.361,35753.0
2018-07-06 14:30:00,84.17,84.24,84.17,84.2,40507.0,75.3431,75.4057,75.3431,75.3699,40507.0
2018-07-06 14:40:00,84.22,84.31,84.21,84.26,20265.0,75.3878,75.4684,75.3789,75.4236,20265.0
2018-07-06 14:50:00,84.26,84.28,84.2,84.26,35722.0,75.4236,75.4415,75.3699,75.4236,35722.0
2018-07-06 15:00:00,84.26,84.36,84.24,84.33,36383.0,75.4236,75.5131,75.4057,75.4863,36383.0
2018-07-06 15:10:00,84.33,84.35,84.2,84.22,31220.0,75.4863,75.5042,75.3699,75.3878,31220.0
2018-07-06 15:20:00,84.23,84.31,84.21,84.26,30633.0,75.3968,75.4684,75.3789,75.4236,30633.0
2018-07-06 15:30:00,84.25,84.32,84.21,84.22,21704.0,75.4147,75.4773,75.3789,75.3878,21704.0
2018-07-06 15:40:00,84.23,84.23,84.05,84.07,40288.0,75.3968,75.3968,75.2356,75.2536,40288.0
2018-07-06 15:50:00,84.07,84.27,84.04,84.22,151074.0,75.2536,75.4326,75.2267,75.3878,151074.0
2018-07-09 09:30:00,84.46,84.92,84.42,84.85,37441.0,75.6027,76.0144,75.5668,75.9518,37441.0
2018-07-09 09:40:00,84.84,84.92,84.73,84.92,17137.0,75.9428,76.0144,75.8443,76.0144,17137.0
2018-07-09 09:50:00,84.93,85.09,84.85,85.06,52804.0,76.0234,76.1666,75.9518,76.1397,52804.0
2018-07-09 10:00:00,85.06,85.06,84.83,84.92,48255.0,76.1397,76.1397,75.9339,76.0144,48255.0
2018-07-09 10:10:00,84.89,85.12,84.89,85.0,93361.0,75.9876,76.1934,75.9876,76.086,93361.0
2018-07-09 10:20:00,85.0,85.01,84.92,84.98,36307.0,76.086,76.095,76.0144,76.0681,36307.0
2018-07-09 10:30:00,84.97,85.16,84.9,85.05,61545.0,76.0592,76.2292,75.9965,76.1308,61545.0
2018-07-09 10:40:00,85.06,85.17,84.99,85.13,21852.0,76.1397,76.2382,76.0771,76.2024,21852.0
2018-07-09 10:50:00,85.13,85.14,85.01,85.14,17161.0,76.2024,76.2113,76.095,76.2113,17161.0
2018-07-09 11:00:00,85.17,85.29,85.13,85.24,95287.0,76.2382,76.3456,76.2024,76.3009,95287.0
2018-07-09 11:10:00,85.23,85.38,85.23,85.38,21197.0,76.2919,76.4262,76.2919,76.4262,21197.0
2018-07-09 11:20:00,85.37,85.46,85.36,85.43,25239.0,76.4172,76.4978,76.4083,76.4709,25239.0
2018-07-09 11:30:00,85.43,85.43,85.29,85.36,19410.0,76.4709,76.4709,76.3456,76.4083,19410.0
2018-07-09 11:40:00,85.35,85.48,85.33,85.45,14437.0,76.3993,76.5157,76.3814,76.4888,14437.0
2018-07-09 11:50:00,85.43,85.54,85.4,85.52,22582.0,76.4709,76.5694,76.4441,76.5515,22582.0
2018-07-09 12:00:00,85.52,85.56,85.48,85.55,19040.0,76.5515,76.5873,76.5157,76.5783,19040.0
2018-07-09 12:10:00,85.56,85.58,85.54,85.55,16565.0,76.5873,76.6052,76.5694,76.5783,16565.0
2018-07-09 12:20:00,85.55,85.6,85.53,85.58,11781.0,76.5783,76.6231,76.5604,76.6052,11781.0
2018-07-09 12:30:00,85.57,85.58,85.51,85.54,15218.0,76.5962,76.6052,76.5425,76.5694,15218.0
2018-07-09 12:40:00,85.54,85.55,85.51,85.51,21630.0,76.5694,76.5783,76.5425,76.5425,21630.0
2018-07-09 12:50:00,85.52,85.52,85.44,85.45,20253.0,76.5515,76.5515,76.4799,76.4888,20253.0
2018-07-09 13:00:00,85.45,85.46,85.4,85.42,20198.0,76.4888,76.4978,76.4441,76.462,20198.0
2018-07-09 13:10:00,85.41,85.42,85.37,85.39,11811.0,76.453,76.462,76.4172,76.4351,11811.0
2018-07-09 13:20:00,85.39,85.41,85.35,85.36,22710.0,76.4351,76.453,76.3993,76.4083,22710.0
2018-07-09 13:30:00,85.34,85.4,85.34,85.4,12938.0,76.3904,76.4441,76.3904,76.4441,12938.0
2018-07-09 13:40:00,85.39,85.4,85.34,85.4,12113.0,76.4351,76.4441,76.3904,76.4441,12113.0
2018-07-09 13:50:00,85.4,85.47,85.39,85.45,17364.0,76.4441,76.5067,76.4351,76.4888,17364.0
2018-07-09 14:00:00,85.45,85.46,85.4,85.4,17413.0,76.4888,76.4978,76.4441,76.4441,17413.0
2018-07-09 14:10:00,85.4,85.42,85.38,85.42,13813.0,76.4441,76.462,76.4262,76.462,13813.0
2018-07-09 14:20:00,85.41,85.49,85.4,85.49,24175.0,76.453,76.5246,76.4441,76.5246,24175.0
2018-07-09 14:30:00,85.49,85.56,85.48,85.55,26158.0,76.5246,76.5873,76.5157,76.5783,26158.0
2018-07-09 14:40:00,85.55,85.61,85.53,85.59,28153.0,76.5783,76.6321,76.5604,76.6141,28153.0
2018-07-09 14:50:00,85.59,85.64,85.57,85.57,36773.0,76.6141,76.6589,76.5962,76.5962,36773.0
2018-07-09 15:00:00,85.57,85.69,85.57,85.68,28965.0,76.5962,76.7037,76.5962,76.6947,28965.0
2018-07-09 15:10:00,85.67,85.68,85.55,85.59,39969.0,76.6858,76.6947,76.5783,76.6141,39969.0
2018-07-09 15:20:00,85.59,85.65,85.57,85.64,36167.0,76.6141,76.6679,76.5962,76.6589,36167.0
2018-07-09 15:30:00,85.63,85.73,85.61,85.73,35441.0,76.65,76.7395,76.6321,76.7395,35441.0
2018-07-09 15:40:00,85.73,85.82,85.72,85.78,192232.0,76.7395,76.82,76.7305,76.7842,192232.0
2018-07-09 15:50:00,85.77,85.97,85.74,85.89,222562.0,76.7753,76.9543,76.7484,76.8827,222562.0
2018-07-10 09:30:00,85.71,85.77,85.39,85.75,54282.0,77.0954,77.1493,76.8075,77.1313,54282.0
2018-07-10 09:40:00,85.76,85.83,85.6,85.65,152873.0,77.1403,77.2033,76.9964,77.0414,152873.0
2018-07-10 09:50:00,85.64,85.73,85.45,85.64,28695.0,77.0324,77.1133,76.8615,77.0324,28695.0
2018-07-10 10:00:00,85.65,85.65,85.27,85.29,42309.0,77.0414,77.0414,76.6996,76.7176,42309.0
2018-07-10 10:10:00,85.29,85.42,85.27,85.38,69669.0,76.7176,76.8345,76.6996,76.7985,69669.0
2018-07-10 10:20:00,85.34,85.43,85.3,85.38,29041.0,76.7625,76.8435,76.7266,76.7985,29041.0
2018-07-10 10:30:00,85.37,85.38,85.26,85.37,60605.0,76.7895,76.7985,76.6906,76.7895,60605.0
2018-07-10 10:40:00,85.35,85.4,85.25,85.27,50837.0,76.7715,76.8165,76.6816,76.6996,50837.0
2018-07-10 10:50:00,85.27,85.45,85.26,85.37,19766.0,76.6996,76.8615,76.6906,76.7895,19766.0
2018-07-10 11:00:00,85.39,85.45,85.36,85.38,55991.0,76.8075,76.8615,76.7805,76.7985,55991.0
2018-07-10 11:10:00,85.38,85.4,85.33,85.36,32841.0,76.7985,76.8165,76.7535,76.7805,32841.0
2018-07-10 11:20:00,85.38,85.41,85.35,85.37,20485.0,76.7985,76.8255,76.7715,76.7895,20485.0
2018-07-10 11:30:00,85.37,85.39,85.28,85.28,21180.0,76.7895,76.8075,76.7086,76.7086,21180.0
2018-07-10 11:40:00,85.27,85.33,85.2,85.2,32066.0,76.6996,76.7535,76.6366,76.6366,32066.0
2018-07-10 11:50:00,85.21,85.3,85.09,85.3,46877.0,76.6456,76.7266,76.5377,76.7266,46877.0
2018-07-10 12:00:00,85.28,85.3,85.24,85.25,30106.0,76.7086,76.7266,76.6726,76.6816,30106.0
2018-07-10 12:10:00,85.26,85.38,85.25,85.34,64819.0,76.6906,76.7985,76.6816,76.7625,64819.0
2018-07-10 12:20:00,85.34,85.37,85.22,85.29,23620.0,76.7625,76.7895,76.6546,76.7176,23620.0
2018-07-10 12:30:00,85.28,85.28,85.21,85.22,14316.0,76.7086,76.7086,76.6456,76.6546,14316.0
2018-07-10 12:40:00,85.23,85.26,85.11,85.16,32227.0,76.6636,76.6906,76.5557,76.6006,32227.0
2018-07-10 12:50:00,85.16,85.19,85.11,85.14,19510.0,76.6006,76.6276,76.5557,76.5826,19510.0
2018-07-10 13:00:00,85.14,85.21,85.13,85.19,21476.0,76.5826,76.6456,76.5737,76.6276,21476.0
2018-07-10 13:10:00,85.18,85.25,85.15,85.2,20816.0,76.6186,76.6816,76.5916,76.6366,20816.0
2018-07-10 13:20:00,85.2,85.23,85.16,85.17,15630.0,76.6366,76.6636,76.6006,76.6096,15630.0
2018-07-10 13:30:00,85.17,85.2,85.12,85.14,36757.0,76.6096,76.6366,76.5647,76.5826,36757.0
2018-07-10 13:40:00,85.14,85.21,85.14,85.2,60566.0,76.5826,76.6456,76.5826,76.6366,60566.0
2018-07-10 13:50:00,85.19,85.24,85.18,85.19,56807.0,76.6276,76.6726,76.6186,76.6276,56807.0
2018-07-10 14:00:00,85.2,85.25,85.19,85.23,17246.0,76.6366,76.6816,76.6276,76.6636,17246.0
2018-07-10 14:10:00,85.23,85.26,85.23,85.25,15362.0,76.6636,76.6906,76.6636,76.6816,15362.0
2018-07-10 14:20:00,85.25,85.29,85.22,85.25,24142.0,76.6816,76.7176,76.6546,76.6816,24142.0
2018-07-10 14:30:00,85.26,85.28,85.23,85.25,15883.0,76.6906,76.7086,76.6636,76.6816,15883.0
2018-07-10 14:40:00,85.25,85.27,85.24,85.26,18256.0,76.6816,76.6996,76.6726,76.6906,18256.0
2018-07-10 14:50:00,85.26,85.3,85.24,85.29,28598.0,76.6906,76.7266,76.6726,76.7176,28598.0
2018-07-10 15:00:00,85.29,85.29,85.24,85.27,19209.0,76.7176,76.7176,76.6726,76.6996,19209.0
2018-07-10 15:10:00,85.26,85.27,85.21,85.24,23877.0,76.6906,76.6996,76.6456,76.6726,23877.0
2018-07-10 15:20:00,85.23,85.27,85.22,85.23,50754.0,76.6636,76.6996,76.6546,76.6636,50754.0
2018-07-10 15:30:00,85.23,85.28,85.22,85.27,65772.0,76.6636,76.7086,76.6546,76.6996,65772.0
2018-07-10 15:40:00,85.27,85.3,85.13,85.15,158101.0,76.6996,76.7266,76.5737,76.5916,158101.0
2018-07-10 15:50:00,85.15,85.24,85.14,85.2,296218.0,76.5916,76.6726,76.5826,76.6366,296218.0
2018-07-11 09:30:00,84.9,85.31,84.52,85.2,86694.0,76.3668,76.7356,76.025,76.6366,86694.0
2018-07-11 09:40:00,85.23,85.33,84.85,84.9,31233.0,76.6636,76.7535,76.3218,76.3668,31233.0
2018-07-11 09:50:00,84.87,84.98,84.84,84.89,29712.0,76.3398,76.4387,76.3128,76.3578,29712.0
2018-07-11 10:00:00,84.89,85.02,84.87,84.91,116374.0,76.3578,76.4747,76.3398,76.3758,116374.0
2018-07-11 10:10:00,84.91,84.99,84.86,84.91,34613.0,76.3758,76.4477,76.3308,76.3758,34613.0
2018-07-11 10:20:00,84.88,85.0,84.86,84.95,34018.0,76.3488,76.4567,76.3308,76.4117,34018.0
2018-07-11 10:30:00,84.93,84.96,84.91,84.94,32108.0,76.3938,76.4207,76.3758,76.4027,32108.0
2018-07-11 10:40:00,84.92,84.95,84.89,84.94,27297.0,76.3848,76.4117,76.3578,76.4027,27297.0
2018-07-11 10:50:00,84.92,85.03,84.92,85.03,16114.0,76.3848,76.4837,76.3848,76.4837,16114.0
2018-07-11 11:00:00,85.03,85.13,85.03,85.05,24154.0,76.4837,76.5737,76.4837,76.5017,24154.0
2018-07-11 11:10:00,85.04,85.04,84.91,84.92,60863.0,76.4927,76.4927,76.3758,76.3848,60863.0
2018-07-11 11:20:00,84.93,84.93,84.79,84.8,17870.0,76.3938,76.3938,76.2678,76.2768,17870.0
2018-07-11 11:30:00,84.78,84.87,84.75,84.81,26752.0,76.2588,76.3398,76.2318,76.2858,26752.0
2018-07-11 11:40:00,84.8,84.84,84.73,84.84,32570.0,76.2768,76.3128,76.2139,76.3128,32570.0
2018-07-11 11:50:00,84.82,84.85,84.72,84.72,18973.0,76.2948,76.3218,76.2049,76.2049,18973.0
2018-07-11 12:00:00,84.72,84.85,84.71,84.8,75231.0,76.2049,76.3218,76.1959,76.2768,75231.0
2018-07-11 12:10:00,84.81,84.88,84.79,84.85,26026.0,76.2858,76.3488,76.2678,76.3218,26026.0
2018-07-11 12:20:00,84.85,84.85,84.8,84.81,13415.0,76.3218,76.3218,76.2768,76.2858,13415.0
2018-07-11 12:30:00,84.81,84.85,84.8,84.84,13963.0,76.2858,76.3218,76.2768,76.3128,13963.0
2018-07-11 12:40:00,84.84,84.9,84.8,84.88,21232.0,76.3128,76.3668,76.2768,76.3488,21232.0
2018-07-11 12:50:00,84.87,84.87,84.78,84.81,20319.0,76.3398,76.3398,76.2588,76.2858,20319.0
2018-07-11 13:00:00,84.82,84.93,84.82,84.85,46782.0,76.2948,76.3938,76.2948,76.3218,46782.0
2018-07-11 13:10:00,84.84,84.93,84.81,84.88,39801.0,76.3128,76.3938,76.2858,76.3488,39801.0
2018-07-11 13:20:00,84.87,84.93,84.84,84.9,13575.0,76.3398,76.3938,76.3128,76.3668,13575.0
2018-07-11 13:30:00,84.88,84.92,84.8,84.8,20663.0,76.3488,76.3848,76.2768,76.2768,20663.0
2018-07-11 13:40:00,84.82,84.87,84.82,84.84,19336.0,76.2948,76.3398,76.2948,76.3128,19336.0
2018-07-11 13:50:00,84.84,84.84,84.74,84.75,20927.0,76.3128,76.3128,76.2228,76.2318,20927.0
2018-07-11 14:00:00,84.75,84.84,84.73,84.73,16442.0,76.2318,76.3128,76.2139,76.2139,16442.0
2018-07-11 14:10:00,84.72,84.79,84.66,84.75,17989.0,76.2049,76.2678,76.1509,76.2318,17989.0
2018-07-11 14:20:00,84.75,84.81,84.72,84.77,18880.0,76.2318,76.2858,76.2049,76.2498,18880.0
2018-07-11 14:30:00,84.78,84.86,84.77,84.85,15000.0,76.2588,76.3308,76.2498,76.3218,15000.0
2018-07-11 14:40:00,84.85,84.86,84.81,84.84,17868.0,76.3218,76.3308,76.2858,76.3128,17868.0
2018-07-11 14:50:00,84.84,84.87,84.82,84.84,20246.0,76.3128,76.3398,76.2948,76.3128,20246.0
2018-07-11 15:00:00,84.84,84.96,84.81,84.93,21512.0,76.3128,76.4207,76.2858,76.3938,21512.0
2018-07-11 15:10:00,84.94,84.96,84.84,84.88,26524.0,76.4027,76.4207,76.3128,76.3488,26524.0
2018-07-11 15:20:00,84.87,84.89,84.84,84.84,34003.0,76.3398,76.3578,76.3128,76.3128,34003.0
2018-07-11 15:30:00,84.85,84.96,84.85,84.88,51290.0,76.3218,76.4207,76.3218,76.3488,51290.0
2018-07-11 15:40:00,84.88,84.95,84.87,84.94,61559.0,76.3488,76.4117,76.3398,76.4027,61559.0
2018-07-11 15:50:00,84.94,84.98,84.86,84.87,215516.0,76.4027,76.4387,76.3308,76.3398,215516.0
2018-07-12 09:30:00,85.21,85.39,85.03,85.2,28978.0,76.6456,76.8075,76.4837,76.6366,28978.0
2018-07-12 09:40:00,85.2,85.46,85.2,85.26,16645.0,76.6366,76.8705,76.6366,76.6906,16645.0
2018-07-12 09:50:00,85.23,85.39,85.22,85.32,22257.0,76.6636,76.8075,76.6546,76.7446,22257.0
2018-07-12 10:00:00,85.35,85.61,85.35,85.48,28116.0,76.7715,77.0054,76.7715,76.8885,28116.0
2018-07-12 10:10:00,85.49,85.49,85.29,85.3,18451.0,76.8975,76.8975,76.7176,76.7266,18451.0
2018-07-12 10:20:00,85.3,85.5,85.29,85.41,22544.0,76.7266,76.9065,76.7176,76.8255,22544.0
2018-07-12 10:30:00,85.45,85.5,85.33,85.37,27030.0,76.8615,76.9065,76.7535,76.7895,27030.0
2018-07-12 10:40:00,85.37,85.4,85.14,85.16,28822.0,76.7895,76.8165,76.5826,76.6006,28822.0
2018-07-12 10:50:00,85.17,85.33,85.17,85.33,13916.0,76.6096,76.7535,76.6096,76.7535,13916.0
2018-07-12 11:00:00,85.33,85.4,85.31,85.38,14010.0,76.7535,76.8165,76.7356,76.7985,14010.0
2018-07-12 11:10:00,85.37,85.4,85.33,85.34,13967.0,76.7895,76.8165,76.7535,76.7625,13967.0
2018-07-12 11:20:00,85.34,85.36,85.3,85.32,9149.0,76.7625,76.7805,76.7266,76.7446,9149.0
2018-07-12 11:30:00,85.33,85.38,85.27,85.35,17955.0,76.7535,76.7985,76.6996,76.7715,17955.0
2018-07-12 11:40:00,85.37,85.46,85.32,85.43,21708.0,76.7895,76.8705,76.7446,76.8435,21708.0
2018-07-12 11:50:00,85.43,85.52,85.4,85.5,10219.0,76.8435,76.9245,76.8165,76.9065,10219.0
2018-07-12 12:00:00,85.5,85.52,85.42,85.42,18934.0,76.9065,76.9245,76.8345,76.8345,18934.0
2018-07-12 12:10:00,85.42,85.47,85.4,85.47,12610.0,76.8345,76.8795,76.8165,76.8795,12610.0
2018-07-12 12:20:00,85.48,85.55,85.47,85.55,8811.0,76.8885,76.9514,76.8795,76.9514,8811.0
2018-07-12 12:30:00,85.55,85.57,85.51,85.52,12309.0,76.9514,76.9694,76.9155,76.9245,12309.0
2018-07-12 12:40:00,85.52,85.52,85.37,85.44,25479.0,76.9245,76.9245,76.7895,76.8525,25479.0
2018-07-12 12:50:00,85.43,85.55,85.42,85.53,11887.0,76.8435,76.9514,76.8345,76.9334,11887.0
2018-07-12 13:00:00,85.55,85.62,85.54,85.58,12188.0,76.9514,77.0144,76.9424,76.9784,12188.0
2018-07-12 13:10:00,85.58,85.66,85.56,85.65,14045.0,76.9784,77.0504,76.9604,77.0414,14045.0
2018-07-12 13:20:00,85.65,85.68,85.57,85.68,15614.0,77.0414,77.0684,76.9694,77.0684,15614.0
2018-07-12 13:30:00,85.69,85.71,85.58,85.64,14663.0,77.0774,77.0954,76.9784,77.0324,14663.0
2018-07-12 13:40:00,85.64,85.66,85.6,85.63,13179.0,77.0324,77.0504,76.9964,77.0234,13179.0
2018-07-12 13:50:00,85.61,85.64,85.57,85.63,15827.0,77.0054,77.0324,76.9694,77.0234,15827.0
2018-07-12 14:00:00,85.63,85.66,85.61,85.62,14343.0,77.0234,77.0504,77.0054,77.0144,14343.0
2018-07-12 14:10:00,85.62,85.66,85.58,85.63,21540.0,77.0144,77.0504,76.9784,77.0234,21540.0
2018-07-12 14:20:00,85.63,85.72,85.62,85.71,13176.0,77.0234,77.1043,77.0144,77.0954,13176.0
2018-07-12 14:30:00,85.7,85.71,85.63,85.65,15572.0,77.0864,77.0954,77.0234,77.0414,15572.0
2018-07-12 14:40:00,85.66,85.69,85.64,85.65,17503.0,77.0504,77.0774,77.0324,77.0414,17503.0
2018-07-12 14:50:00,85.66,85.68,85.59,85.64,17062.0,77.0504,77.0684,76.9874,77.0324,17062.0
2018-07-12 15:00:00,85.64,85.75,85.64,85.7,20113.0,77.0324,77.1313,77.0324,77.0864,20113.0
2018-07-12 15:10:00,85.7,85.8,85.66,85.76,33993.0,77.0864,77.1763,77.0504,77.1403,33993.0
2018-07-12 15:20:00,85.76,85.84,85.69,85.84,39216.0,77.1403,77.2123,77.0774,77.2123,39216.0
2018-07-12 15:30:00,85.83,85.85,85.8,85.81,57447.0,77.2033,77.2213,77.1763,77.1853,57447.0
2018-07-12 15:40:00,85.81,85.9,85.8,85.9,86964.0,77.1853,77.2663,77.1763,77.2663,86964.0
2018-07-12 15:50:00,85.9,85.94,85.87,85.89,177790.0,77.2663,77.3022,77.2393,77.2573,177790.0
2018-07-13 09:30:00,85.74,86.28,85.55,86.1,51191.0,77.1223,77.6081,76.9514,77.4462,51191.0
2018-07-13 09:40:00,86.14,86.24,86.08,86.14,28102.0,77.4821,77.5721,77.4282,77.4821,28102.0
2018-07-13 09:50:00,86.11,86.15,85.91,86.09,26473.0,77.4552,77.4911,77.2753,77.4372,26473.0
2018-07-13 10:00:00,86.11,86.17,85.97,86.08,45064.0,77.4552,77.5091,77.3292,77.4282,45064.0
2018-07-13 10:10:00,86.08,86.14,86.03,86.07,28199.0,77.4282,77.4821,77.3832,77.4192,28199.0
2018-07-13 10:20:00,86.09,86.16,85.97,86.03,18706.0,77.4372,77.5001,77.3292,77.3832,18706.0
2018-07-13 10:30:00,86.03,86.07,86.0,86.03,22043.0,77.3832,77.4192,77.3562,77.3832,22043.0
2018-07-13 10:40:00,86.04,86.18,86.04,86.14,15367.0,77.3922,77.5181,77.3922,77.4821,15367.0
2018-07-13 10:50:00,86.17,86.24,86.16,86.19,29857.0,77.5091,77.5721,77.5001,77.5271,29857.0
2018-07-13 11:00:00,86.2,86.23,86.14,86.23,16852.0,77.5361,77.5631,77.4821,77.5631,16852.0
2018-07-13 11:10:00,86.23,86.24,86.12,86.12,15428.0,77.5631,77.5721,77.4641,77.4641,15428.0
2018-07-13 11:20:00,86.12,86.27,86.1,86.21,17327.0,77.4641,77.5991,77.4462,77.5451,17327.0
2018-07-13 11:30:00,86.21,86.22,86.11,86.18,25063.0,77.5451,77.5541,77.4552,77.5181,25063.0
2018-07-13 11:40:00,86.19,86.26,86.09,86.23,31895.0,77.5271,77.5901,77.4372,77.5631,31895.0
2018-07-13 11:50:00,86.24,86.25,86.17,86.2,13154.0,77.5721,77.5811,77.5091,77.5361,13154.0
2018-07-13 12:00:00,86.2,86.26,86.14,86.22,20993.0,77.5361,77.5901,77.4821,77.5541,20993.0
2018-07-13 12:10:00,86.23,86.26,86.21,86.24,15829.0,77.5631,77.5901,77.5451,77.5721,15829.0
2018-07-13 12:20:00,86.23,86.36,86.23,86.32,21251.0,77.5631,77.68,77.5631,77.644,21251.0
2018-07-13 12:30:00,86.32,86.33,86.25,86.28,23545.0,77.644,77.653,77.5811,77.6081,23545.0
2018-07-13 12:40:00,86.29,86.4,86.28,86.35,19744.0,77.6171,77.716,77.6081,77.671,19744.0
2018-07-13 12:50:00,86.36,86.44,86.34,86.41,19702.0,77.68,77.752,77.662,77.725,19702.0
2018-07-13 13:00:00,86.41,86.43,86.36,86.43,14954.0,77.725,77.743,77.68,77.743,14954.0
2018-07-13 13:10:00,86.42,86.42,86.37,86.39,19712.0,77.734,77.734,77.689,77.707,19712.0
2018-07-13 13:20:00,86.39,86.46,86.37,86.45,16767.0,77.707,77.77,77.689,77.761,16767.0
2018-07-13 13:30:00,86.44,86.45,86.33,86.33,21348.0,77.752,77.761,77.653,77.653,21348.0
2018-07-13 13:40:00,86.33,86.42,86.33,86.42,21112.0,77.653,77.734,77.653,77.734,21112.0
2018-07-13 13:50:00,86.41,86.42,86.37,86.4,17760.0,77.725,77.734,77.689,77.716,17760.0
2018-07-13 14:00:00,86.39,86.39,86.31,86.32,14804.0,77.707,77.707,77.635,77.644,14804.0
2018-07-13 14:10:00,86.33,86.49,86.33,86.46,26010.0,77.653,77.797,77.653,77.77,26010.0
2018-07-13 14:20:00,86.45,86.53,86.44,86.49,29304.0,77.761,77.8329,77.752,77.797,29304.0
2018-07-13 14:30:00,86.49,86.49,86.43,86.43,11928.0,77.797,77.797,77.743,77.743,11928.0
2018-07-13 14:40:00,86.44,86.49,86.39,86.44,20015.0,77.752,77.797,77.707,77.752,20015.0
2018-07-13 14:50:00,86.43,86.51,86.43,86.5,23230.0,77.743,77.8149,77.743,77.806,23230.0
2018-07-13 15:00:00,86.51,86.53,86.48,86.48,16722.0,77.8149,77.8329,77.788,77.788,16722.0
2018-07-13 15:10:00,86.49,86.54,86.47,86.47,28077.0,77.797,77.8419,77.779,77.779,28077.0
2018-07-13 15:20:00,86.47,86.58,86.47,86.58,42080.0,77.779,77.8779,77.779,77.8779,42080.0
2018-07-13 15:30:00,86.57,86.62,86.56,86.58,47893.0,77.8689,77.9139,77.8599,77.8779,47893.0
2018-07-13 15:40:00,86.58,86.61,86.52,86.55,72974.0,77.8779,77.9049,77.8239,77.8509,72974.0
2018-07-13 15:50:00,86.55,86.62,86.5,86.57,183084.0,77.8509,77.9139,77.806,77.8689,183084.0
2018-07-16 09:30:00,86.68,86.98,86.66,86.8,128376.0,77.9679,78.2377,77.9499,78.0758,128376.0
2018-07-16 09:40:00,86.8,86.81,86.48,86.57,197081.0,78.0758,78.0848,77.788,77.8689,197081.0
2018-07-16 09:50:00,86.55,86.6,86.29,86.37,154602.0,77.8509,77.8959,77.6171,77.689,154602.0
2018-07-16 10:00:00,86.34,86.45,86.31,86.37,26435.0,77.662,77.761,77.635,77.689,26435.0
2018-07-16 10:10:00,86.38,86.55,86.35,86.5,17676.0,77.698,77.8509,77.671,77.806,17676.0
2018-07-16 10:20:00,86.49,86.53,86.35,86.51,44615.0,77.797,77.8329,77.671,77.8149,44615.0
2018-07-16 10:30:00,86.51,86.62,86.49,86.54,14748.0,77.8149,77.9139,77.797,77.8419,14748.0
2018-07-16 10:40:00,86.54,86.56,86.46,86.48,16763.0,77.8419,77.8599,77.77,77.788,16763.0
2018-07-16 10:50:00,86.46,86.56,86.42,86.5,30037.0,77.77,77.8599,77.734,77.806,30037.0
2018-07-16 11:00:00,86.51,86.58,86.45,86.47,53737.0,77.8149,77.8779,77.761,77.779,53737.0
2018-07-16 11:10:00,86.46,86.5,86.43,86.47,18812.0,77.77,77.806,77.743,77.779,18812.0
2018-07-16 11:20:00,86.47,86.63,86.47,86.63,22325.0,77.779,77.9229,77.779,77.9229,22325.0
2018-07-16 11:30:00,86.62,86.65,86.6,86.64,13298.0,77.9139,77.9409,77.8959,77.9319,13298.0
2018-07-16 11:40:00,86.65,86.68,86.62,86.67,14573.0,77.9409,77.9679,77.9139,77.9589,14573.0
2018-07-16 11:50:00,86.67,86.68,86.61,86.65,13918.0,77.9589,77.9679,77.9049,77.9409,13918.0
2018-07-16 12:00:00,86.65,86.65,86.59,86.63,9674.0,77.9409,77.9409,77.8869,77.9229,9674.0
2018-07-16 12:10:00,86.63,86.67,86.59,86.67,10560.0,77.9229,77.9589,77.8869,77.9589,10560.0
2018-07-16 12:20:00,86.66,86.74,86.63,86.69,10375.0,77.9499,78.0218,77.9229,77.9769,10375.0
2018-07-16 12:30:00,86.7,86.72,86.63,86.66,22513.0,77.9859,78.0038,77.9229,77.9499,22513.0
2018-07-16 12:40:00,86.66,86.76,86.66,86.76,7167.0,77.9499,78.0398,77.9499,78.0398,7167.0
2018-07-16 12:50:00,86.77,86.77,86.73,86.76,9382.0,78.0488,78.0488,78.0128,78.0398,9382.0
2018-07-16 13:00:00,86.76,86.84,86.72,86.79,44186.0,78.0398,78.1118,78.0038,78.0668,44186.0
2018-07-16 13:10:00,86.79,86.83,86.77,86.83,13940.0,78.0668,78.1028,78.0488,78.1028,13940.0
2018-07-16 13:20:00,86.83,86.84,86.79,86.82,14014.0,78.1028,78.1118,78.0668,78.0938,14014.0
2018-07-16 13:30:00,86.81,86.82,86.73,86.75,24459.0,78.0848,78.0938,78.0128,78.0308,24459.0
2018-07-16 13:40:00,86.76,86.79,86.73,86.75,16339.0,78.0398,78.0668,78.0128,78.0308,16339.0
2018-07-16 13:50:00,86.75,86.76,86.66,86.69,15652.0,78.0308,78.0398,77.9499,77.9769,15652.0
2018-07-16 14:00:00,86.68,86.72,86.63,86.72,19357.0,77.9679,78.0038,77.9229,78.0038,19357.0
2018-07-16 14:10:00,86.72,86.74,86.68,86.7,24262.0,78.0038,78.0218,77.9679,77.9859,24262.0
2018-07-16 14:20:00,86.71,86.71,86.68,86.69,17045.0,77.9948,77.9948,77.9679,77.9769,17045.0
2018-07-16 14:30:00,86.69,86.69,86.62,86.65,19799.0,77.9769,77.9769,77.9139,77.9409,19799.0
2018-07-16 14:40:00,86.65,86.67,86.61,86.63,23707.0,77.9409,77.9589,77.9049,77.9229,23707.0
2018-07-16 14:50:00,86.63,86.65,86.6,86.62,20860.0,77.9229,77.9409,77.8959,77.9139,20860.0
2018-07-16 15:00:00,86.62,86.67,86.62,86.67,15140.0,77.9139,77.9589,77.9139,77.9589,15140.0
2018-07-16 15:10:00,86.67,86.69,86.61,86.64,20370.0,77.9589,77.9769,77.9049,77.9319,20370.0
2018-07-16 15:20:00,86.64,86.67,86.62,86.65,20563.0,77.9319,77.9589,77.9139,77.9409,20563.0
2018-07-16 15:30:00,86.65,86.75,86.63,86.75,29557.0,77.9409,78.0308,77.9229,78.0308,29557.0
2018-07-16 15:40:00,86.75,86.79,86.63,86.65,46756.0,78.0308,78.0668,77.9229,77.9409,46756.0
2018-07-16 15:50:00,86.64,86.78,86.63,86.75,187901.0,77.9319,78.0578,77.9229,78.0308,187901.0
2018-07-17 09:30:00,86.6,86.87,86.43,86.56,31987.0,77.8959,78.1388,77.743,77.8599,31987.0
2018-07-17 09:40:00,86.59,86.64,86.44,86.58,12660.0,77.8869,77.9319,77.752,77.8779,12660.0
2018-07-17 09:50:00,86.57,86.62,86.53,86.55,6688.0,77.8689,77.9139,77.8329,77.8509,6688.0
2018-07-17 10:00:00,86.59,86.66,86.54,86.59,26002.0,77.8869,77.9499,77.8419,77.8869,26002.0
2018-07-17 10:10:00,86.58,86.7,86.57,86.7,10927.0,77.8779,77.9859,77.8689,77.9859,10927.0
2018-07-17 10:20:00,86.68,86.68,86.57,86.63,20800.0,77.9679,77.9679,77.8689,77.9229,20800.0
2018-07-17 10:30:00,86.63,86.78,86.63,86.75,8526.0,77.9229,78.0578,77.9229,78.0308,8526.0
2018-07-17 10:40:00,86.74,86.86,86.72,86.84,14511.0,78.0218,78.1298,78.0038,78.1118,14511.0
2018-07-17 10:50:00,86.84,86.95,86.82,86.92,12455.0,78.1118,78.2107,78.0938,78.1837,12455.0
2018-07-17 11:00:00,86.93,86.99,86.93,86.97,12988.0,78.1927,78.2467,78.1927,78.2287,12988.0
2018-07-17 11:10:00,86.96,87.06,86.96,87.05,25008.0,78.2197,78.3097,78.2197,78.3007,25008.0
2018-07-17 11:20:00,87.04,87.06,86.9,86.95,40762.0,78.2917,78.3097,78.1657,78.2107,40762.0
2018-07-17 11:30:00,86.95,86.95,86.85,86.86,25469.0,78.2107,78.2107,78.1208,78.1298,25469.0
2018-07-17 11:40:00,86.85,86.96,86.82,86.94,13084.0,78.1208,78.2197,78.0938,78.2017,13084.0
2018-07-17 11:50:00,86.94,87.02,86.93,87.01,8791.0,78.2017,78.2737,78.1927,78.2647,8791.0
2018-07-17 12:00:00,87.0,87.04,86.98,87.03,8133.0,78.2557,78.2917,78.2377,78.2827,8133.0
2018-07-17 12:10:00,87.04,87.13,87.01,87.11,7547.0,78.2917,78.3726,78.2647,78.3546,7547.0
2018-07-17 12:20:00,87.12,87.18,87.07,87.07,6251.0,78.3636,78.4176,78.3187,78.3187,6251.0
2018-07-17 12:30:00,87.07,87.1,86.94,86.95,13060.0,78.3187,78.3456,78.2017,78.2107,13060.0
2018-07-17 12:40:00,86.95,86.96,86.91,86.93,15941.0,78.2107,78.2197,78.1747,78.1927,15941.0
2018-07-17 12:50:00,86.92,87.04,86.92,87.03,13775.0,78.1837,78.2917,78.1837,78.2827,13775.0
2018-07-17 13:00:00,87.03,87.17,87.02,87.08,23115.0,78.2827,78.4086,78.2737,78.3277,23115.0
2018-07-17 13:10:00,87.07,87.1,87.02,87.02,11604.0,78.3187,78.3456,78.2737,78.2737,11604.0
2018-07-17 13:20:00,87.03,87.04,86.89,86.9,14189.0,78.2827,78.2917,78.1568,78.1657,14189.0
2018-07-17 13:30:00,86.9,86.93,86.86,86.89,13421.0,78.1657,78.1927,78.1298,78.1568,13421.0
2018-07-17 13:40:00,86.88,86.95,86.86,86.93,21016.0,78.1478,78.2107,78.1298,78.1927,21016.0
2018-07-17 13:50:00,86.94,86.97,86.88,86.89,20472.0,78.2017,78.2287,78.1478,78.1568,20472.0
2018-07-17 14:00:00,86.89,86.93,86.87,86.93,27898.0,78.1568,78.1927,78.1388,78.1927,27898.0
2018-07-17 14:10:00,86.92,86.96,86.9,86.94,17746.0,78.1837,78.2197,78.1657,78.2017,17746.0
2018-07-17 14:20:00,86.95,86.99,86.94,86.97,15642.0,78.2107,78.2467,78.2017,78.2287,15642.0
2018-07-17 14:30:00,86.97,86.97,86.91,86.92,16107.0,78.2287,78.2287,78.1747,78.1837,16107.0
2018-07-17 14:40:00,86.92,86.97,86.88,86.96,16254.0,78.1837,78.2287,78.1478,78.2197,16254.0
2018-07-17 14:50:00,86.95,86.97,86.9,86.92,19338.0,78.2107,78.2287,78.1657,78.1837,19338.0
2018-07-17 15:00:00,86.93,87.06,86.92,87.06,21533.0,78.1927,78.3097,78.1837,78.3097,21533.0
2018-07-17 15:10:00,87.06,87.13,87.05,87.11,18863.0,78.3097,78.3726,78.3007,78.3546,18863.0
2018-07-17 15:20:00,87.11,87.14,87.07,87.08,28572.0,78.3546,78.3816,78.3187,78.3277,28572.0
2018-07-17 15:30:00,87.08,87.15,87.05,87.11,69833.0,78.3277,78.3906,78.3007,78.3546,69833.0
2018-07-17 15:40:00,87.11,87.11,86.97,86.98,56833.0,78.3546,78.3546,78.2287,78.2377,56833.0
2018-07-17 15:50:00,86.97,86.97,86.9,86.94,179691.0,78.2287,78.2287,78.1657,78.2017,179691.0
2018-07-18 09:30:00,86.93,87.14,86.75,86.81,36825.0,78.1927,78.3816,78.0308,78.0848,36825.0
2018-07-18 09:40:00,86.82,86.86,86.67,86.71,31249.0,78.0938,78.1298,77.9589,77.9948,31249.0
2018-07-18 09:50:00,86.72,86.99,86.65,86.95,77707.0,78.0038,78.2467,77.9409,78.2107,77707.0
2018-07-18 10:00:00,86.94,87.2,86.92,86.95,50661.0,78.2017,78.4356,78.1837,78.2107,50661.0
2018-07-18 10:10:00,86.97,87.07,86.95,86.99,19213.0,78.2287,78.3187,78.2107,78.2467,19213.0
2018-07-18 10:20:00,86.99,87.03,86.94,86.99,25032.0,78.2467,78.2827,78.2017,78.2467,25032.0
2018-07-18 10:30:00,86.98,87.06,86.95,86.98,19848.0,78.2377,78.3097,78.2107,78.2377,19848.0
2018-07-18 10:40:00,86.99,87.11,86.99,87.05,14094.0,78.2467,78.3546,78.2467,78.3007,14094.0
2018-07-18 10:50:00,87.04,87.15,87.02,87.14,15411.0,78.2917,78.3906,78.2737,78.3816,15411.0
2018-07-18 11:00:00,87.14,87.18,87.1,87.17,15129.0,78.3816,78.4176,78.3456,78.4086,15129.0
2018-07-18 11:10:00,87.17,87.22,87.12,87.18,12346.0,78.4086,78.4536,78.3636,78.4176,12346.0
2018-07-18 11:20:00,87.17,87.25,87.15,87.25,16032.0,78.4086,78.4806,78.3906,78.4806,16032.0
2018-07-18 11:30:00,87.24,87.34,87.21,87.31,21749.0,78.4716,78.5615,78.4446,78.5345,21749.0
2018-07-18 11:40:00,87.31,87.37,87.27,87.27,13649.0,78.5345,78.5885,78.4986,78.4986,13649.0
2018-07-18 11:50:00,87.29,87.37,87.24,87.36,10241.0,78.5166,78.5885,78.4716,78.5795,10241.0
2018-07-18 12:00:00,87.38,87.43,87.36,87.42,13156.0,78.5975,78.6425,78.5795,78.6335,13156.0
2018-07-18 12:10:00,87.44,87.45,87.41,87.44,19087.0,78.6515,78.6605,78.6245,78.6515,19087.0
2018-07-18 12:20:00,87.45,87.64,87.45,87.59,40407.0,78.6605,78.8314,78.6605,78.7864,40407.0
2018-07-18 12:30:00,87.59,87.6,87.5,87.53,16067.0,78.7864,78.7954,78.7054,78.7324,16067.0
2018-07-18 12:40:00,87.53,87.54,87.48,87.5,11397.0,78.7324,78.7414,78.6875,78.7054,11397.0
2018-07-18 12:50:00,87.5,87.52,87.49,87.51,8675.0,78.7054,78.7234,78.6964,78.7144,8675.0
2018-07-18 13:00:00,87.51,87.51,87.44,87.46,9845.0,78.7144,78.7144,78.6515,78.6695,9845.0
2018-07-18 13:10:00,87.47,87.55,87.46,87.53,15668.0,78.6785,78.7504,78.6695,78.7324,15668.0
2018-07-18 13:20:00,87.54,87.64,87.53,87.63,13048.0,78.7414,78.8314,78.7324,78.8224,13048.0
2018-07-18 13:30:00,87.62,87.63,87.57,87.61,13815.0,78.8134,78.8224,78.7684,78.8044,13815.0
2018-07-18 13:40:00,87.6,87.65,87.59,87.64,13712.0,78.7954,78.8404,78.7864,78.8314,13712.0
2018-07-18 13:50:00,87.64,87.69,87.6,87.69,14869.0,78.8314,78.8763,78.7954,78.8763,14869.0
2018-07-18 14:00:00,87.69,87.69,87.6,87.64,23029.0,78.8763,78.8763,78.7954,78.8314,23029.0
2018-07-18 14:10:00,87.63,87.68,87.61,87.68,12738.0,78.8224,78.8674,78.8044,78.8674,12738.0
2018-07-18 14:20:00,87.67,87.71,87.67,87.69,18814.0,78.8584,78.8943,78.8584,78.8763,18814.0
2018-07-18 14:30:00,87.68,87.69,87.64,87.67,17653.0,78.8674,78.8763,78.8314,78.8584,17653.0
2018-07-18 14:40:00,87.67,87.72,87.64,87.72,15389.0,78.8584,78.9033,78.8314,78.9033,15389.0
2018-07-18 14:50:00,87.7,87.71,87.66,87.69,23116.0,78.8853,78.8943,78.8494,78.8763,23116.0
2018-07-18 15:00:00,87.68,87.76,87.68,87.72,31855.0,78.8674,78.9393,78.8674,78.9033,31855.0
2018-07-18 15:10:00,87.72,87.74,87.66,87.72,45326.0,78.9033,78.9213,78.8494,78.9033,45326.0
2018-07-18 15:20:00,87.72,87.73,87.66,87.68,33911.0,78.9033,78.9123,78.8494,78.8674,33911.0
2018-07-18 15:30:00,87.67,87.68,87.58,87.62,70659.0,78.8584,78.8674,78.7774,78.8134,70659.0
2018-07-18 15:40:00,87.63,87.7,87.61,87.67,74118.0,78.8224,78.8853,78.8044,78.8584,74118.0
2018-07-18 15:50:00,87.67,87.76,87.66,87.74,167414.0,78.8584,78.9393,78.8494,78.9213,167414.0
2018-07-19 09:30:00,87.38,87.89,87.22,87.67,39378.0,78.5975,79.0562,78.4536,78.8584,39378.0
2018-07-19 09:40:00,87.67,87.81,87.65,87.66,32707.0,78.8584,78.9843,78.8404,78.8494,32707.0
2018-07-19 09:50:00,87.67,87.72,87.39,87.57,56876.0,78.8584,78.9033,78.6065,78.7684,56876.0
2018-07-19 10:00:00,87.58,87.69,87.52,87.65,21725.0,78.7774,78.8763,78.7234,78.8404,21725.0
2018-07-19 10:10:00,87.65,87.65,87.33,87.36,28889.0,78.8404,78.8404,78.5525,78.5795,28889.0
2018-07-19 10:20:00,87.34,87.44,87.25,87.31,28466.0,78.5615,78.6515,78.4806,78.5345,28466.0
2018-07-19 10:30:00,87.31,87.48,87.23,87.47,29032.0,78.5345,78.6875,78.4626,78.6785,29032.0
2018-07-19 10:40:00,87.47,87.6,87.46,87.51,30694.0,78.6785,78.7954,78.6695,78.7144,30694.0
2018-07-19 10:50:00,87.52,87.57,87.32,87.37,27861.0,78.7234,78.7684,78.5435,78.5885,27861.0
2018-07-19 11:00:00,87.37,87.5,87.35,87.5,27851.0,78.5885,78.7054,78.5705,78.7054,27851.0
2018-07-19 11:10:00,87.5,87.64,87.45,87.58,32964.0,78.7054,78.8314,78.6605,78.7774,32964.0
2018-07-19 11:20:00,87.59,87.6,87.46,87.48,28805.0,78.7864,78.7954,78.6695,78.6875,28805.0
2018-07-19 11:30:00,87.5,87.58,87.44,87.53,24092.0,78.7054,78.7774,78.6515,78.7324,24092.0
2018-07-19 11:40:00,87.53,87.55,87.46,87.48,26224.0,78.7324,78.7504,78.6695,78.6875,26224.0
2018-07-19 11:50:00,87.48,87.56,87.47,87.53,19341.0,78.6875,78.7594,78.6785,78.7324,19341.0
2018-07-19 12:00:00,87.54,87.57,87.4,87.45,38641.0,78.7414,78.7684,78.6155,78.6605,38641.0
2018-07-19 12:10:00,87.46,87.49,87.33,87.34,29410.0,78.6695,78.6964,78.5525,78.5615,29410.0
2018-07-19 12:20:00,87.34,87.4,87.29,87.33,40686.0,78.5615,78.6155,78.5166,78.5525,40686.0
2018-07-19 12:30:00,87.33,87.34,87.27,87.29,25780.0,78.5525,78.5615,78.4986,78.5166,25780.0
2018-07-19 12:40:00,87.29,87.33,87.26,87.28,28838.0,78.5166,78.5525,78.4896,78.5076,28838.0
2018-07-19 12:50:00,87.28,87.28,87.19,87.19,28889.0,78.5076,78.5076,78.4266,78.4266,28889.0
2018-07-19 13:00:00,87.19,87.35,87.18,87.22,42417.0,78.4266,78.5705,78.4176,78.4536,42417.0
2018-07-19 13:10:00,87.22,87.26,87.16,87.23,39272.0,78.4536,78.4896,78.3996,78.4626,39272.0
2018-07-19 13:20:00,87.23,87.33,87.23,87.27,31328.0,78.4626,78.5525,78.4626,78.4986,31328.0
2018-07-19 13:30:00,87.27,87.33,87.21,87.33,16717.0,78.4986,78.5525,78.4446,78.5525,16717.0
2018-07-19 13:40:00,87.33,87.37,87.33,87.34,17532.0,78.5525,78.5885,78.5525,78.5615,17532.0
2018-07-19 13:50:00,87.32,87.39,87.29,87.38,23217.0,78.5435,78.6065,78.5166,78.5975,23217.0
2018-07-19 14:00:00,87.38,87.42,87.33,87.42,24484.0,78.5975,78.6335,78.5525,78.6335,24484.0
2018-07-19 14:10:00,87.42,87.44,87.36,87.39,28712.0,78.6335,78.6515,78.5795,78.6065,28712.0
2018-07-19 14:20:00,87.4,87.43,87.38,87.42,26059.0,78.6155,78.6425,78.5975,78.6335,26059.0
2018-07-19 14:30:00,87.42,87.43,87.33,87.36,47820.0,78.6335,78.6425,78.5525,78.5795,47820.0
2018-07-19 14:40:00,87.36,87.4,87.29,87.33,38645.0,78.5795,78.6155,78.5166,78.5525,38645.0
2018-07-19 14:50:00,87.33,87.33,87.24,87.28,26969.0,78.5525,78.5525,78.4716,78.5076,26969.0
2018-07-19 15:00:00,87.29,87.34,87.27,87.32,43807.0,78.5166,78.5615,78.4986,78.5435,43807.0
2018-07-19 15:10:00,87.32,87.32,87.21,87.22,26511.0,78.5435,78.5435,78.4446,78.4536,26511.0
2018-07-19 15:20:00,87.23,87.29,87.19,87.28,36978.0,78.4626,78.5166,78.4266,78.5076,36978.0
2018-07-19 15:30:00,87.27,87.3,87.21,87.24,48972.0,78.4986,78.5255,78.4446,78.4716,48972.0
2018-07-19 15:40:00,87.24,87.24,87.09,87.09,100397.0,78.4716,78.4716,78.3367,78.3367,100397.0
2018-07-19 15:50:00,87.1,87.15,87.06,87.12,230732.0,78.3456,78.3906,78.3097,78.3636,230732.0
2018-07-20 09:30:00,87.08,87.38,87.0,87.12,135756.0,78.3277,78.5975,78.2557,78.3636,135756.0
2018-07-20 09:40:00,87.16,87.24,87.09,87.15,20599.0,78.3996,78.4716,78.3367,78.3906,20599.0
2018-07-20 09:50:00,87.17,87.2,87.08,87.17,14301.0,78.4086,78.4356,78.3277,78.4086,14301.0
2018-07-20 10:00:00,87.18,87.33,87.09,87.31,25222.0,78.4176,78.5525,78.3367,78.5345,25222.0
2018-07-20 10:10:00,87.34,87.38,87.25,87.32,20512.0,78.5615,78.5975,78.4806,78.5435,20512.0
2018-07-20 10:20:00,87.32,87.47,87.31,87.46,19234.0,78.5435,78.6785,78.5345,78.6695,19234.0
2018-07-20 10:30:00,87.46,87.5,87.41,87.45,17068.0,78.6695,78.7054,78.6245,78.6605,17068.0
2018-07-20 10:40:00,87.45,87.45,87.34,87.36,18499.0,78.6605,78.6605,78.5615,78.5795,18499.0
2018-07-20 10:50:00,87.36,87.36,87.19,87.23,18105.0,78.5795,78.5795,78.4266,78.4626,18105.0
2018-07-20 11:00:00,87.23,87.35,87.22,87.29,23407.0,78.4626,78.5705,78.4536,78.5166,23407.0
2018-07-20 11:10:00,87.29,87.35,87.27,87.34,19259.0,78.5166,78.5705,78.4986,78.5615,19259.0
2018-07-20 11:20:00,87.34,87.41,87.31,87.36,16776.0,78.5615,78.6245,78.5345,78.5795,16776.0
2018-07-20 11:30:00,87.37,87.43,87.36,87.41,20176.0,78.5885,78.6425,78.5795,78.6245,20176.0
2018-07-20 11:40:00,87.42,87.46,87.4,87.46,16119.0,78.6335,78.6695,78.6155,78.6695,16119.0
2018-07-20 11:50:00,87.46,87.49,87.43,87.43,23670.0,78.6695,78.6964,78.6425,78.6425,23670.0
2018-07-20 12:00:00,87.43,87.51,87.43,87.5,11250.0,78.6425,78.7144,78.6425,78.7054,11250.0
2018-07-20 12:10:00,87.5,87.55,87.48,87.55,10484.0,78.7054,78.7504,78.6875,78.7504,10484.0
2018-07-20 12:20:00,87.55,87.62,87.53,87.59,16339.0,78.7504,78.8134,78.7324,78.7864,16339.0
2018-07-20 12:30:00,87.59,87.61,87.53,87.58,12104.0,78.7864,78.8044,78.7324,78.7774,12104.0
2018-07-20 12:40:00,87.59,87.61,87.57,87.58,9934.0,78.7864,78.8044,78.7684,78.7774,9934.0
2018-07-20 12:50:00,87.59,87.61,87.57,87.59,11316.0,78.7864,78.8044,78.7684,78.7864,11316.0
2018-07-20 13:00:00,87.59,87.62,87.59,87.62,7095.0,78.7864,78.8134,78.7864,78.8134,7095.0
2018-07-20 13:10:00,87.62,87.67,87.61,87.62,14146.0,78.8134,78.8584,78.8044,78.8134,14146.0
2018-07-20 13:20:00,87.62,87.63,87.58,87.61,8445.0,78.8134,78.8224,78.7774,78.8044,8445.0
2018-07-20 13:30:00,87.59,87.63,87.57,87.6,9509.0,78.7864,78.8224,78.7684,78.7954,9509.0
2018-07-20 13:40:00,87.6,87.62,87.58,87.58,13482.0,78.7954,78.8134,78.7774,78.7774,13482.0
2018-07-20 13:50:00,87.59,87.67,87.59,87.65,10657.0,78.7864,78.8584,78.7864,78.8404,10657.0
2018-07-20 14:00:00,87.65,87.7,87.64,87.65,10141.0,78.8404,78.8853,78.8314,78.8404,10141.0
2018-07-20 14:10:00,87.65,87.65,87.59,87.6,12284.0,78.8404,78.8404,78.7864,78.7954,12284.0
2018-07-20 14:20:00,87.61,87.61,87.54,87.56,17436.0,78.8044,78.8044,78.7414,78.7594,17436.0
2018-07-20 14:30:00,87.56,87.57,87.48,87.5,15521.0,78.7594,78.7684,78.6875,78.7054,15521.0
2018-07-20 14:40:00,87.51,87.56,87.5,87.55,13470.0,78.7144,78.7594,78.7054,78.7504,13470.0
2018-07-20 14:50:00,87.55,87.57,87.54,87.56,10035.0,78.7504,78.7684,78.7414,78.7594,10035.0
2018-07-20 15:00:00,87.56,87.57,87.52,87.52,20956.0,78.7594,78.7684,78.7234,78.7234,20956.0
2018-07-20 15:10:00,87.51,87.55,87.45,87.53,40117.0,78.7144,78.7504,78.6605,78.7324,40117.0
2018-07-20 15:20:00,87.53,87.53,87.42,87.47,59403.0,78.7324,78.7324,78.6335,78.6785,59403.0
2018-07-20 15:30:00,87.48,87.53,87.46,87.47,23664.0,78.6875,78.7324,78.6695,78.6785,23664.0
2018-07-20 15:40:00,87.47,87.53,87.46,87.53,44500.0,78.6785,78.7324,78.6695,78.7324,44500.0
2018-07-20 15:50:00,87.52,87.55,87.46,87.48,165649.0,78.7234,78.7504,78.6695,78.6875,165649.0
2018-07-23 09:30:00,87.5,87.53,87.26,87.51,42980.0,78.7054,78.7324,78.4896,78.7144,42980.0
2018-07-23 09:40:00,87.52,87.7,87.38,87.58,54795.0,78.7234,78.8853,78.5975,78.7774,54795.0
2018-07-23 09:50:00,87.59,87.67,87.51,87.55,13466.0,78.7864,78.8584,78.7144,78.7504,13466.0
2018-07-23 10:00:00,87.57,87.68,87.51,87.58,19910.0,78.7684,78.8674,78.7144,78.7774,19910.0
2018-07-23 10:10:00,87.58,87.61,87.51,87.56,16936.0,78.7774,78.8044,78.7144,78.7594,16936.0
2018-07-23 10:20:00,87.56,87.57,87.43,87.45,35818.0,78.7594,78.7684,78.6425,78.6605,35818.0
2018-07-23 10:30:00,87.45,87.45,87.32,87.38,50753.0,78.6605,78.6605,78.5435,78.5975,50753.0
2018-07-23 10:40:00,87.4,87.43,87.34,87.37,30800.0,78.6155,78.6425,78.5615,78.5885,30800.0
2018-07-23 10:50:00,87.37,87.38,87.3,87.31,24401.0,78.5885,78.5975,78.5255,78.5345,24401.0
2018-07-23 11:00:00,87.31,87.33,87.27,87.31,23569.0,78.5345,78.5525,78.4986,78.5345,23569.0
2018-07-23 11:10:00,87.29,87.59,87.27,87.56,63831.0,78.5166,78.7864,78.4986,78.7594,63831.0
2018-07-23 11:20:00,87.56,87.62,87.49,87.52,31713.0,78.7594,78.8134,78.6964,78.7234,31713.0
2018-07-23 11:30:00,87.53,87.53,87.43,87.44,64942.0,78.7324,78.7324,78.6425,78.6515,64942.0
2018-07-23 11:40:00,87.45,87.46,87.37,87.39,47899.0,78.6605,78.6695,78.5885,78.6065,47899.0
2018-07-23 11:50:00,87.38,87.42,87.33,87.4,76184.0,78.5975,78.6335,78.5525,78.6155,76184.0
2018-07-23 12:00:00,87.4,87.4,87.3,87.34,25283.0,78.6155,78.6155,78.5255,78.5615,25283.0
2018-07-23 12:10:00,87.35,87.35,87.27,87.28,22488.0,78.5705,78.5705,78.4986,78.5076,22488.0
2018-07-23 12:20:00,87.28,87.37,87.26,87.31,30706.0,78.5076,78.5885,78.4896,78.5345,30706.0
2018-07-23 12:30:00,87.31,87.36,87.3,87.32,27534.0,78.5345,78.5795,78.5255,78.5435,27534.0
2018-07-23 12:40:00,87.34,87.41,87.33,87.37,26417.0,78.5615,78.6245,78.5525,78.5885,26417.0
2018-07-23 12:50:00,87.37,87.43,87.36,87.41,16648.0,78.5885,78.6425,78.5795,78.6245,16648.0
2018-07-23 13:00:00,87.41,87.42,87.39,87.41,13845.0,78.6245,78.6335,78.6065,78.6245,13845.0
2018-07-23 13:10:00,87.41,87.41,87.34,87.37,21305.0,78.6245,78.6245,78.5615,78.5885,21305.0
2018-07-23 13:20:00,87.38,87.41,87.36,87.4,20452.0,78.5975,78.6245,78.5795,78.6155,20452.0
2018-07-23 13:30:00,87.41,87.41,87.35,87.39,24174.0,78.6245,78.6245,78.5705,78.6065,24174.0
2018-07-23 13:40:00,87.39,87.42,87.36,87.38,17925.0,78.6065,78.6335,78.5795,78.5975,17925.0
2018-07-23 13:50:00,87.38,87.46,87.37,87.46,22486.0,78.5975,78.6695,78.5885,78.6695,22486.0
2018-07-23 14:00:00,87.46,87.48,87.37,87.38,25884.0,78.6695,78.6875,78.5885,78.5975,25884.0
2018-07-23 14:10:00,87.38,87.41,87.37,87.37,29540.0,78.5975,78.6245,78.5885,78.5885,29540.0
2018-07-23 14:20:00,87.39,87.39,87.32,87.34,19312.0,78.6065,78.6065,78.5435,78.5615,19312.0
2018-07-23 14:30:00,87.34,87.37,87.29,87.37,19848.0,78.5615,78.5885,78.5166,78.5885,19848.0
2018-07-23 14:40:00,87.37,87.44,87.35,87.42,17524.0,78.5885,78.6515,78.5705,78.6335,17524.0
2018-07-23 14:50:00,87.42,87.5,87.41,87.47,24924.0,78.6335,78.7054,78.6245,78.6785,24924.0
2018-07-23 15:00:00,87.47,87.6,87.47,87.55,28411.0,78.6785,78.7954,78.6785,78.7504,28411.0
2018-07-23 15:10:00,87.56,87.58,87.52,87.53,24156.0,78.7594,78.7774,78.7234,78.7324,24156.0
2018-07-23 15:20:00,87.53,87.55,87.48,87.5,46726.0,78.7324,78.7504,78.6875,78.7054,46726.0
2018-07-23 15:30:00,87.5,87.5,87.44,87.45,50161.0,78.7054,78.7054,78.6515,78.6605,50161.0
2018-07-23 15:40:00,87.45,87.47,87.4,87.4,59843.0,78.6605,78.6785,78.6155,78.6155,59843.0
2018-07-23 15:50:00,87.41,87.49,87.4,87.45,159817.0,78.6245,78.6964,78.6155,78.6605,159817.0
2018-07-24 09:30:00,87.03,87.72,87.03,87.25,67780.0,78.2827,78.9033,78.2827,78.4806,67780.0
2018-07-24 09:40:00,87.24,87.42,87.17,87.38,54339.0,78.4716,78.6335,78.4086,78.5975,54339.0
2018-07-24 09:50:00,87.36,87.42,87.25,87.28,61088.0,78.5795,78.6335,78.4806,78.5076,61088.0
2018-07-24 10:00:00,87.28,87.4,87.27,87.37,61211.0,78.5076,78.6155,78.4986,78.5885,61211.0
2018-07-24 10:10:00,87.36,87.41,87.25,87.37,26652.0,78.5795,78.6245,78.4806,78.5885,26652.0
2018-07-24 10:20:00,87.37,87.4,87.23,87.37,137486.0,78.5885,78.6155,78.4626,78.5885,137486.0
2018-07-24 10:30:00,87.38,87.48,87.33,87.33,61169.0,78.5975,78.6875,78.5525,78.5525,61169.0
2018-07-24 10:40:00,87.33,87.39,87.3,87.36,81368.0,78.5525,78.6065,78.5255,78.5795,81368.0
2018-07-24 10:50:00,87.36,87.58,87.35,87.55,75844.0,78.5795,78.7774,78.5705,78.7504,75844.0
2018-07-24 11:00:00,87.55,87.57,87.18,87.18,54782.0,78.7504,78.7684,78.4176,78.4176,54782.0
2018-07-24 11:10:00,87.18,87.36,87.15,87.33,62560.0,78.4176,78.5795,78.3906,78.5525,62560.0
2018-07-24 11:20:00,87.33,87.4,87.24,87.4,62718.0,78.5525,78.6155,78.4716,78.6155,62718.0
2018-07-24 11:30:00,87.4,87.61,87.37,87.59,90170.0,78.6155,78.8044,78.5885,78.7864,90170.0
2018-07-24 11:40:00,87.61,87.62,87.51,87.55,44604.0,78.8044,78.8134,78.7144,78.7504,44604.0
2018-07-24 11:50:00,87.54,87.54,87.38,87.42,43332.0,78.7414,78.7414,78.5975,78.6335,43332.0
2018-07-24 12:00:00,87.41,87.56,87.39,87.46,39468.0,78.6245,78.7594,78.6065,78.6695,39468.0
2018-07-24 12:10:00,87.46,87.53,87.46,87.5,32738.0,78.6695,78.7324,78.6695,78.7054,32738.0
2018-07-24 12:20:00,87.51,87.56,87.51,87.53,25156.0,78.7144,78.7594,78.7144,78.7324,25156.0
2018-07-24 12:30:00,87.53,87.57,87.5,87.57,28364.0,78.7324,78.7684,78.7054,78.7684,28364.0
2018-07-24 12:40:00,87.57,87.69,87.57,87.62,45891.0,78.7684,78.8763,78.7684,78.8134,45891.0
2018-07-24 12:50:00,87.62,87.62,87.53,87.58,36522.0,78.8134,78.8134,78.7324,78.7774,36522.0
2018-07-24 13:00:00,87.57,87.66,87.55,87.56,29491.0,78.7684,78.8494,78.7504,78.7594,29491.0
2018-07-24 13:10:00,87.56,87.62,87.44,87.44,35453.0,78.7594,78.8134,78.6515,78.6515,35453.0
2018-07-24 13:20:00,87.44,87.47,87.39,87.46,28356.0,78.6515,78.6785,78.6065,78.6695,28356.0
2018-07-24 13:30:00,87.47,87.48,87.31,87.31,41252.0,78.6785,78.6875,78.5345,78.5345,41252.0
2018-07-24 13:40:00,87.31,87.38,87.24,87.36,54424.0,78.5345,78.5975,78.4716,78.5795,54424.0
2018-07-24 13:50:00,87.35,87.36,87.26,87.27,29358.0,78.5705,78.5795,78.4896,78.4986,29358.0
2018-07-24 14:00:00,87.27,87.27,87.11,87.15,47003.0,78.4986,78.4986,78.3546,78.3906,47003.0
2018-07-24 14:10:00,87.16,87.18,87.11,87.14,40907.0,78.3996,78.4176,78.3546,78.3816,40907.0
2018-07-24 14:20:00,87.15,87.18,87.06,87.06,46577.0,78.3906,78.4176,78.3097,78.3097,46577.0
2018-07-24 14:30:00,87.06,87.11,86.98,87.06,66143.0,78.3097,78.3546,78.2377,78.3097,66143.0
2018-07-24 14:40:00,87.07,87.14,87.07,87.1,42297.0,78.3187,78.3816,78.3187,78.3456,42297.0
2018-07-24 14:50:00,87.09,87.1,86.99,87.08,50255.0,78.3367,78.3456,78.2467,78.3277,50255.0
2018-07-24 15:00:00,87.07,87.15,87.06,87.14,44231.0,78.3187,78.3906,78.3097,78.3816,44231.0
2018-07-24 15:10:00,87.14,87.14,87.05,87.08,50963.0,78.3816,78.3816,78.3007,78.3277,50963.0
2018-07-24 15:20:00,87.09,87.09,86.97,87.0,65913.0,78.3367,78.3367,78.2287,78.2557,65913.0
2018-07-24 15:30:00,87.0,87.12,86.99,87.12,74724.0,78.2557,78.3636,78.2467,78.3636,74724.0
2018-07-24 15:40:00,87.12,87.12,87.0,87.04,111833.0,78.3636,78.3636,78.2557,78.2917,111833.0
2018-07-24 15:50:00,87.05,87.2,87.02,87.09,311780.0,78.3007,78.4356,78.2737,78.3367,311780.0
2018-07-25 09:30:00,86.73,86.92,86.44,86.48,102600.0,78.0128,78.1837,77.752,77.788,102600.0
2018-07-25 09:40:00,86.48,86.99,86.47,86.84,48743.0,77.788,78.2467,77.779,78.1118,48743.0
2018-07-25 09:50:00,86.84,87.13,86.77,86.99,58424.0,78.1118,78.3726,78.0488,78.2467,58424.0
2018-07-25 10:00:00,86.98,87.16,86.97,87.11,57992.0,78.2377,78.3996,78.2287,78.3546,57992.0
2018-07-25 10:10:00,87.09,87.13,86.97,87.09,40154.0,78.3367,78.3726,78.2287,78.3367,40154.0
2018-07-25 10:20:00,87.1,87.1,86.99,87.04,29305.0,78.3456,78.3456,78.2467,78.2917,29305.0
2018-07-25 10:30:00,87.06,87.16,87.01,87.16,25613.0,78.3097,78.3996,78.2647,78.3996,25613.0
2018-07-25 10:40:00,87.16,87.19,86.99,87.1,44673.0,78.3996,78.4266,78.2467,78.3456,44673.0
2018-07-25 10:50:00,87.1,87.11,86.97,87.03,35261.0,78.3456,78.3546,78.2287,78.2827,35261.0
2018-07-25 11:00:00,87.06,87.06,86.95,86.96,35205.0,78.3097,78.3097,78.2107,78.2197,35205.0
2018-07-25 11:10:00,86.96,86.99,86.88,86.9,23499.0,78.2197,78.2467,78.1478,78.1657,23499.0
2018-07-25 11:20:00,86.91,86.91,86.85,86.88,24472.0,78.1747,78.1747,78.1208,78.1478,24472.0
2018-07-25 11:30:00,86.89,87.01,86.87,86.87,33476.0,78.1568,78.2647,78.1388,78.1388,33476.0
2018-07-25 11:40:00,86.87,86.96,86.83,86.96,69895.0,78.1388,78.2197,78.1028,78.2197,69895.0
2018-07-25 11:50:00,86.97,87.06,86.94,87.04,63113.0,78.2287,78.3097,78.2017,78.2917,63113.0
2018-07-25 12:00:00,87.05,87.06,86.89,87.02,79177.0,78.3007,78.3097,78.1568,78.2737,79177.0
2018-07-25 12:10:00,87.02,87.06,86.96,86.96,37704.0,78.2737,78.3097,78.2197,78.2197,37704.0
2018-07-25 12:20:00,86.97,87.01,86.95,87.01,27455.0,78.2287,78.2647,78.2107,78.2647,27455.0
2018-07-25 12:30:00,87.0,87.0,86.94,86.95,21361.0,78.2557,78.2557,78.2017,78.2107,21361.0
2018-07-25 12:40:00,86.95,87.03,86.91,87.03,24676.0,78.2107,78.2827,78.1747,78.2827,24676.0
2018-07-25 12:50:00,87.02,87.06,86.98,86.98,21795.0,78.2737,78.3097,78.2377,78.2377,21795.0
2018-07-25 13:00:00,86.98,87.01,86.97,86.97,18529.0,78.2377,78.2647,78.2287,78.2287,18529.0
2018-07-25 13:10:00,86.97,87.0,86.96,86.97,21003.0,78.2287,78.2557,78.2197,78.2287,21003.0
2018-07-25 13:20:00,86.97,86.99,86.91,86.91,23981.0,78.2287,78.2467,78.1747,78.1747,23981.0
2018-07-25 13:30:00,86.92,87.0,86.9,86.97,23077.0,78.1837,78.2557,78.1657,78.2287,23077.0
2018-07-25 13:40:00,86.98,87.01,86.95,86.99,28188.0,78.2377,78.2647,78.2107,78.2467,28188.0
2018-07-25 13:50:00,86.99,87.01,86.97,87.0,23896.0,78.2467,78.2647,78.2287,78.2557,23896.0
2018-07-25 14:00:00,86.99,87.07,86.99,87.04,46570.0,78.2467,78.3187,78.2467,78.2917,46570.0
2018-07-25 14:10:00,87.05,87.06,87.0,87.0,52160.0,78.3007,78.3097,78.2557,78.2557,52160.0
2018-07-25 14:20:00,87.0,87.11,87.0,87.1,41850.0,78.2557,78.3546,78.2557,78.3456,41850.0
2018-07-25 14:30:00,87.09,87.1,87.02,87.04,34823.0,78.3367,78.3456,78.2737,78.2917,34823.0
2018-07-25 14:40:00,87.04,87.04,86.78,86.9,71259.0,78.2917,78.2917,78.0578,78.1657,71259.0
2018-07-25 14:50:00,86.9,87.03,86.9,86.94,30770.0,78.1657,78.2827,78.1657,78.2017,30770.0
2018-07-25 15:00:00,86.94,86.99,86.93,86.97,34690.0,78.2017,78.2467,78.1927,78.2287,34690.0
2018-07-25 15:10:00,86.97,87.03,86.95,86.97,50447.0,78.2287,78.2827,78.2107,78.2287,50447.0
2018-07-25 15:20:00,86.97,87.11,86.94,87.05,82570.0,78.2287,78.3546,78.2017,78.3007,82570.0
2018-07-25 15:30:00,87.05,87.54,87.02,87.39,161527.0,78.3007,78.7414,78.2737,78.6065,161527.0
2018-07-25 15:40:00,87.39,87.5,87.33,87.5,118649.0,78.6065,78.7054,78.5525,78.7054,118649.0
2018-07-25 15:50:00,87.51,87.74,87.34,87.56,254574.0,78.7144,78.9213,78.5615,78.7594,254574.0
2018-07-26 09:30:00,87.24,87.25,85.21,86.0,116622.0,78.4716,78.4806,76.6456,77.3562,116622.0
2018-07-26 09:40:00,86.01,86.11,85.37,85.37,180253.0,77.3652,77.4552,76.7895,76.7895,180253.0
2018-07-26 09:50:00,85.37,85.99,85.36,85.95,261497.0,76.7895,77.3472,76.7805,77.3112,261497.0
2018-07-26 10:00:00,85.97,86.06,85.81,85.82,79760.0,77.3292,77.4102,77.1853,77.1943,79760.0
2018-07-26 10:10:00,85.81,86.02,85.73,85.98,86557.0,77.1853,77.3742,77.1133,77.3382,86557.0
2018-07-26 10:20:00,86.02,86.07,85.8,85.86,80077.0,77.3742,77.4192,77.1763,77.2303,80077.0
2018-07-26 10:30:00,85.88,85.88,85.58,85.74,62835.0,77.2483,77.2483,76.9784,77.1223,62835.0
2018-07-26 10:40:00,85.73,85.75,84.96,85.2,133109.0,77.1133,77.1313,76.4207,76.6366,133109.0
2018-07-26 10:50:00,85.19,85.32,85.17,85.28,75131.0,76.6276,76.7446,76.6096,76.7086,75131.0
2018-07-26 11:00:00,85.28,85.65,85.17,85.52,112611.0,76.7086,77.0414,76.6096,76.9245,112611.0
2018-07-26 11:10:00,85.52,85.66,85.49,85.61,49568.0,76.9245,77.0504,76.8975,77.0054,49568.0
2018-07-26 11:20:00,85.61,85.67,85.55,85.61,48827.0,77.0054,77.0594,76.9514,77.0054,48827.0
2018-07-26 11:30:00,85.6,85.77,85.6,85.74,42325.0,76.9964,77.1493,76.9964,77.1223,42325.0
2018-07-26 11:40:00,85.75,85.95,85.75,85.9,65187.0,77.1313,77.3112,77.1313,77.2663,65187.0
2018-07-26 11:50:00,85.91,86.12,85.89,86.12,74438.0,77.2753,77.4641,77.2573,77.4641,74438.0
2018-07-26 12:00:00,86.13,86.26,86.09,86.09,32013.0,77.4731,77.5901,77.4372,77.4372,32013.0
2018-07-26 12:10:00,86.09,86.28,86.02,86.07,76443.0,77.4372,77.6081,77.3742,77.4192,76443.0
2018-07-26 12:20:00,86.09,86.15,86.0,86.12,65496.0,77.4372,77.4911,77.3562,77.4641,65496.0
2018-07-26 12:30:00,86.14,86.15,84.93,85.36,273838.0,77.4821,77.4911,76.3938,76.7805,273838.0
2018-07-26 12:40:00,85.37,85.51,83.61,85.24,244685.0,76.7895,76.9155,75.2064,76.6726,244685.0
2018-07-26 12:50:00,85.2,85.62,85.2,85.44,78097.0,76.6366,77.0144,76.6366,76.8525,78097.0
2018-07-26 13:00:00,85.44,85.61,85.44,85.53,37020.0,76.8525,77.0054,76.8525,76.9334,37020.0
2018-07-26 13:10:00,85.53,85.73,85.46,85.61,55673.0,76.9334,77.1133,76.8705,77.0054,55673.0
2018-07-26 13:20:00,85.6,85.87,85.59,85.85,69409.0,76.9964,77.2393,76.9874,77.2213,69409.0
2018-07-26 13:30:00,85.85,85.88,85.74,85.79,23789.0,77.2213,77.2483,77.1223,77.1673,23789.0
2018-07-26 13:40:00,85.77,85.92,85.67,85.76,46425.0,77.1493,77.2842,77.0594,77.1403,46425.0
2018-07-26 13:50:00,85.75,85.76,85.66,85.7,28716.0,77.1313,77.1403,77.0504,77.0864,28716.0
2018-07-26 14:00:00,85.72,85.75,85.41,85.46,46014.0,77.1043,77.1313,76.8255,76.8705,46014.0
2018-07-26 14:10:00,85.46,85.68,85.42,85.68,41941.0,76.8705,77.0684,76.8345,77.0684,41941.0
2018-07-26 14:20:00,85.67,85.78,85.58,85.71,47746.0,77.0594,77.1583,76.9784,77.0954,47746.0
2018-07-26 14:30:00,85.72,85.85,85.66,85.78,67623.0,77.1043,77.2213,77.0504,77.1583,67623.0
2018-07-26 14:40:00,85.78,85.97,85.71,85.72,54450.0,77.1583,77.3292,77.0954,77.1043,54450.0
2018-07-26 14:50:00,85.72,85.79,85.71,85.73,46253.0,77.1043,77.1673,77.0954,77.1133,46253.0
2018-07-26 15:00:00,85.73,85.73,85.47,85.48,54774.0,77.1133,77.1133,76.8795,76.8885,54774.0
2018-07-26 15:10:00,85.47,85.57,85.34,85.52,111916.0,76.8795,76.9694,76.7625,76.9245,111916.0
2018-07-26 15:20:00,85.53,85.7,85.45,85.62,85312.0,76.9334,77.0864,76.8615,77.0144,85312.0
2018-07-26 15:30:00,85.62,85.8,85.61,85.7,69983.0,77.0144,77.1763,77.0054,77.0864,69983.0
2018-07-26 15:40:00,85.7,85.75,85.63,85.75,119515.0,77.0864,77.1313,77.0234,77.1313,119515.0
2018-07-26 15:50:00,85.74,85.75,85.42,85.5,439617.0,77.1223,77.1313,76.8345,76.9065,439617.0
2018-07-27 09:30:00,85.22,85.22,84.62,85.1,131685.0,76.6546,76.6546,76.1149,76.5467,131685.0
2018-07-27 09:40:00,85.09,85.59,84.95,84.95,71033.0,76.5377,76.9874,76.4117,76.4117,71033.0
2018-07-27 09:50:00,84.93,85.17,84.73,85.0,93608.0,76.3938,76.6096,76.2139,76.4567,93608.0
2018-07-27 10:00:00,85.05,85.51,85.02,85.46,57908.0,76.5017,76.9155,76.4747,76.8705,57908.0
2018-07-27 10:10:00,85.44,85.46,85.1,85.18,82085.0,76.8525,76.8705,76.5467,76.6186,82085.0
2018-07-27 10:20:00,85.19,85.26,85.08,85.1,39954.0,76.6276,76.6906,76.5287,76.5467,39954.0
2018-07-27 10:30:00,85.11,85.27,85.09,85.24,39507.0,76.5557,76.6996,76.5377,76.6726,39507.0
2018-07-27 10:40:00,85.26,85.39,85.22,85.27,77633.0,76.6906,76.8075,76.6546,76.6996,77633.0
2018-07-27 10:50:00,85.28,85.35,85.24,85.33,28074.0,76.7086,76.7715,76.6726,76.7535,28074.0
2018-07-27 11:00:00,85.32,85.33,85.1,85.11,29641.0,76.7446,76.7535,76.5467,76.5557,29641.0
2018-07-27 11:10:00,85.1,85.12,84.94,84.98,32026.0,76.5467,76.5647,76.4027,76.4387,32026.0
2018-07-27 11:20:00,84.97,85.02,84.93,85.0,20035.0,76.4297,76.4747,76.3938,76.4567,20035.0
2018-07-27 11:30:00,84.99,84.99,84.89,84.91,33222.0,76.4477,76.4477,76.3578,76.3758,33222.0
2018-07-27 11:40:00,84.92,84.92,84.82,84.85,19235.0,76.3848,76.3848,76.2948,76.3218,19235.0
2018-07-27 11:50:00,84.84,84.86,84.79,84.85,25842.0,76.3128,76.3308,76.2678,76.3218,25842.0
2018-07-27 12:00:00,84.85,84.85,84.7,84.71,24229.0,76.3218,76.3218,76.1869,76.1959,24229.0
2018-07-27 12:10:00,84.74,84.83,84.72,84.82,10790.0,76.2228,76.3038,76.2049,76.2948,10790.0
2018-07-27 12:20:00,84.83,84.83,84.72,84.77,17661.0,76.3038,76.3038,76.2049,76.2498,17661.0
2018-07-27 12:30:00,84.77,84.77,84.59,84.6,28392.0,76.2498,76.2498,76.0879,76.0969,28392.0
2018-07-27 12:40:00,84.6,84.64,84.53,84.54,35007.0,76.0969,76.1329,76.034,76.043,35007.0
2018-07-27 12:50:00,84.55,84.58,84.4,84.43,74953.0,76.0519,76.0789,75.917,75.944,74953.0
2018-07-27 13:00:00,84.43,84.52,84.32,84.41,32454.0,75.944,76.025,75.8451,75.926,32454.0
2018-07-27 13:10:00,84.4,84.44,84.33,84.43,25250.0,75.917,75.953,75.8541,75.944,25250.0
2018-07-27 13:20:00,84.43,84.45,84.37,84.42,19807.0,75.944,75.962,75.89,75.935,19807.0
2018-07-27 13:30:00,84.43,84.44,84.36,84.43,21401.0,75.944,75.953,75.881,75.944,21401.0
2018-07-27 13:40:00,84.44,84.52,84.44,84.49,14188.0,75.953,76.025,75.953,75.998,14188.0
2018-07-27 13:50:00,84.49,84.55,84.47,84.52,21104.0,75.998,76.0519,75.98,76.025,21104.0
2018-07-27 14:00:00,84.5,84.55,84.48,84.51,27281.0,76.007,76.0519,75.989,76.016,27281.0
2018-07-27 14:10:00,84.51,84.56,84.47,84.49,11813.0,76.016,76.0609,75.98,75.998,11813.0
2018-07-27 14:20:00,84.49,84.49,84.44,84.47,14937.0,75.998,75.998,75.953,75.98,14937.0
2018-07-27 14:30:00,84.46,84.46,84.38,84.39,21307.0,75.971,75.971,75.899,75.908,21307.0
2018-07-27 14:40:00,84.4,84.44,84.39,84.4,17434.0,75.917,75.953,75.908,75.917,17434.0
2018-07-27 14:50:00,84.4,84.49,84.39,84.42,17306.0,75.917,75.998,75.908,75.935,17306.0
2018-07-27 15:00:00,84.42,84.53,84.42,84.5,29604.0,75.935,76.034,75.935,76.007,29604.0
2018-07-27 15:10:00,84.49,84.52,84.48,84.52,24206.0,75.998,76.025,75.989,76.025,24206.0
2018-07-27 15:20:00,84.52,84.53,84.45,84.45,45717.0,76.025,76.034,75.962,75.962,45717.0
2018-07-27 15:30:00,84.46,84.48,84.27,84.29,73972.0,75.971,75.989,75.8001,75.8181,73972.0
2018-07-27 15:40:00,84.28,84.38,84.24,84.34,103614.0,75.8091,75.899,75.7731,75.8631,103614.0
2018-07-27 15:50:00,84.33,84.38,84.23,84.27,276036.0,75.8541,75.899,75.7641,75.8001,276036.0
2018-07-30 09:30:00,84.3,84.48,84.16,84.36,42444.0,75.8271,75.989,75.7011,75.881,42444.0
2018-07-30 09:40:00,84.38,84.65,84.32,84.64,31436.0,75.899,76.1419,75.8451,76.1329,31436.0
2018-07-30 09:50:00,84.64,84.75,84.53,84.75,58806.0,76.1329,76.2318,76.034,76.2318,58806.0
2018-07-30 10:00:00,84.76,84.76,84.44,84.62,67146.0,76.2408,76.2408,75.953,76.1149,67146.0
2018-07-30 10:10:00,84.58,84.76,84.57,84.65,39644.0,76.0789,76.2408,76.0699,76.1419,39644.0
2018-07-30 10:20:00,84.65,84.79,84.65,84.74,40103.0,76.1419,76.2678,76.1419,76.2228,40103.0
2018-07-30 10:30:00,84.75,84.75,84.62,84.63,33711.0,76.2318,76.2318,76.1149,76.1239,33711.0
2018-07-30 10:40:00,84.63,84.68,84.59,84.62,17327.0,76.1239,76.1689,76.0879,76.1149,17327.0
2018-07-30 10:50:00,84.61,84.63,84.52,84.55,67333.0,76.1059,76.1239,76.025,76.0519,67333.0
2018-07-30 11:00:00,84.53,84.59,84.47,84.53,36322.0,76.034,76.0879,75.98,76.034,36322.0
2018-07-30 11:10:00,84.58,84.69,84.58,84.62,16043.0,76.0789,76.1779,76.0789,76.1149,16043.0
2018-07-30 11:20:00,84.62,84.73,84.61,84.69,12649.0,76.1149,76.2139,76.1059,76.1779,12649.0
2018-07-30 11:30:00,84.69,84.76,84.65,84.65,60447.0,76.1779,76.2408,76.1419,76.1419,60447.0
2018-07-30 11:40:00,84.66,84.69,84.63,84.65,26581.0,76.1509,76.1779,76.1239,76.1419,26581.0
2018-07-30 11:50:00,84.65,84.7,84.57,84.57,18166.0,76.1419,76.1869,76.0699,76.0699,18166.0
2018-07-30 12:00:00,84.55,84.55,84.44,84.46,14285.0,76.0519,76.0519,75.953,75.971,14285.0
2018-07-30 12:10:00,84.47,84.48,84.36,84.37,12935.0,75.98,75.989,75.881,75.89,12935.0
2018-07-30 12:20:00,84.36,84.42,84.34,84.4,17944.0,75.881,75.935,75.8631,75.917,17944.0
2018-07-30 12:30:00,84.4,84.46,84.36,84.4,19046.0,75.917,75.971,75.881,75.917,19046.0
2018-07-30 12:40:00,84.39,84.45,84.33,84.35,19920.0,75.908,75.962,75.8541,75.872,19920.0
2018-07-30 12:50:00,84.33,84.43,84.33,84.42,11631.0,75.8541,75.944,75.8541,75.935,11631.0
2018-07-30 13:00:00,84.41,84.41,84.31,84.36,12477.0,75.926,75.926,75.8361,75.881,12477.0
2018-07-30 13:10:00,84.36,84.4,84.35,84.35,20805.0,75.881,75.917,75.872,75.872,20805.0
2018-07-30 13:20:00,84.35,84.42,84.34,84.4,15511.0,75.872,75.935,75.8631,75.917,15511.0
2018-07-30 13:30:00,84.42,84.47,84.41,84.45,11254.0,75.935,75.98,75.926,75.962,11254.0
2018-07-30 13:40:00,84.44,84.48,84.41,84.47,13683.0,75.953,75.989,75.926,75.98,13683.0
2018-07-30 13:50:00,84.47,84.51,84.44,84.48,12919.0,75.98,76.016,75.953,75.989,12919.0
2018-07-30 14:00:00,84.48,84.49,84.44,84.47,19970.0,75.989,75.998,75.953,75.98,19970.0
2018-07-30 14:10:00,84.47,84.5,84.45,84.48,25757.0,75.98,76.007,75.962,75.989,25757.0
2018-07-30 14:20:00,84.48,84.48,84.32,84.32,21436.0,75.989,75.989,75.8451,75.8451,21436.0
2018-07-30 14:30:00,84.32,84.38,84.27,84.3,22859.0,75.8451,75.899,75.8001,75.8271,22859.0
2018-07-30 14:40:00,84.3,84.31,84.24,84.27,19422.0,75.8271,75.8361,75.7731,75.8001,19422.0
2018-07-30 14:50:00,84.26,84.32,84.15,84.2,31288.0,75.7911,75.8451,75.6921,75.7371,31288.0
2018-07-30 15:00:00,84.2,84.2,84.03,84.03,26430.0,75.7371,75.7371,75.5842,75.5842,26430.0
2018-07-30 15:10:00,84.04,84.11,83.96,84.03,30426.0,75.5932,75.6562,75.5212,75.5842,30426.0
2018-07-30 15:20:00,84.03,84.08,84.01,84.04,25868.0,75.5842,75.6292,75.5662,75.5932,25868.0
2018-07-30 15:30:00,84.04,84.13,84.01,84.06,40331.0,75.5932,75.6742,75.5662,75.6112,40331.0
2018-07-30 15:40:00,84.06,84.08,83.99,84.01,53947.0,75.6112,75.6292,75.5482,75.5662,53947.0
2018-07-30 15:50:00,84.0,84.12,83.99,84.09,165077.0,75.5572,75.6652,75.5482,75.6382,165077.0
2018-07-31 09:30:00,84.18,84.22,83.99,84.13,25569.0,75.7191,75.7551,75.5482,75.6742,25569.0
2018-07-31 09:40:00,84.15,84.19,84.01,84.02,10231.0,75.6921,75.7281,75.5662,75.5752,10231.0
2018-07-31 09:50:00,84.06,84.06,83.94,83.98,13083.0,75.6112,75.6112,75.5033,75.5392,13083.0
2018-07-31 10:00:00,83.96,84.0,83.91,83.97,22197.0,75.5212,75.5572,75.4763,75.5302,22197.0
2018-07-31 10:10:00,84.0,84.0,83.71,83.75,17239.0,75.5572,75.5572,75.2964,75.3324,17239.0
2018-07-31 10:20:00,83.76,83.81,83.62,83.72,19459.0,75.3413,75.3863,75.2154,75.3054,19459.0
2018-07-31 10:30:00,83.73,83.77,83.69,83.76,28284.0,75.3144,75.3503,75.2784,75.3413,28284.0
2018-07-31 10:40:00,83.76,83.76,83.62,83.65,44362.0,75.3413,75.3413,75.2154,75.2424,44362.0
2018-07-31 10:50:00,83.65,83.65,83.48,83.51,21371.0,75.2424,75.2424,75.0895,75.1165,21371.0
2018-07-31 11:00:00,83.5,83.59,83.5,83.51,33039.0,75.1075,75.1884,75.1075,75.1165,33039.0
2018-07-31 11:10:00,83.51,83.54,83.47,83.5,16965.0,75.1165,75.1435,75.0805,75.1075,16965.0
2018-07-31 11:20:00,83.5,83.5,83.28,83.3,14676.0,75.1075,75.1075,74.9096,74.9276,14676.0
2018-07-31 11:30:00,83.31,83.37,83.28,83.33,17081.0,74.9366,74.9905,74.9096,74.9546,17081.0
2018-07-31 11:40:00,83.29,83.38,83.25,83.35,12390.0,74.9186,74.9995,74.8826,74.9726,12390.0
2018-07-31 11:50:00,83.37,83.41,83.28,83.32,75807.0,74.9905,75.0265,74.9096,74.9456,75807.0
2018-07-31 12:00:00,83.32,83.44,83.29,83.4,52778.0,74.9456,75.0535,74.9186,75.0175,52778.0
2018-07-31 12:10:00,83.4,83.45,83.37,83.4,47034.0,75.0175,75.0625,74.9905,75.0175,47034.0
2018-07-31 12:20:00,83.39,83.45,83.38,83.43,25609.0,75.0085,75.0625,74.9995,75.0445,25609.0
2018-07-31 12:30:00,83.43,83.51,83.42,83.48,22967.0,75.0445,75.1165,75.0355,75.0895,22967.0
2018-07-31 12:40:00,83.47,83.5,83.38,83.38,19758.0,75.0805,75.1075,74.9995,74.9995,19758.0
2018-07-31 12:50:00,83.39,83.45,83.37,83.41,21551.0,75.0085,75.0625,74.9905,75.0265,21551.0
2018-07-31 13:00:00,83.4,83.45,83.38,83.44,24206.0,75.0175,75.0625,74.9995,75.0535,24206.0
2018-07-31 13:10:00,83.44,83.44,83.33,83.37,23324.0,75.0535,75.0535,74.9546,74.9905,23324.0
2018-07-31 13:20:00,83.37,83.44,83.33,83.44,17585.0,74.9905,75.0535,74.9546,75.0535,17585.0
2018-07-31 13:30:00,83.44,83.51,83.42,83.49,31152.0,75.0535,75.1165,75.0355,75.0985,31152.0
2018-07-31 13:40:00,83.49,83.5,83.45,83.46,15418.0,75.0985,75.1075,75.0625,75.0715,15418.0
2018-07-31 13:50:00,83.47,83.48,83.43,83.46,24872.0,75.0805,75.0895,75.0445,75.0715,24872.0
2018-07-31 14:00:00,83.45,83.47,83.33,83.34,20352.0,75.0625,75.0805,74.9546,74.9636,20352.0
2018-07-31 14:10:00,83.34,83.42,83.34,83.37,22336.0,74.9636,75.0355,74.9636,74.9905,22336.0
2018-07-31 14:20:00,83.36,83.45,83.34,83.43,34023.0,74.9816,75.0625,74.9636,75.0445,34023.0
2018-07-31 14:30:00,83.42,83.45,83.39,83.42,30074.0,75.0355,75.0625,75.0085,75.0355,30074.0
2018-07-31 14:40:00,83.41,83.45,83.37,83.44,57822.0,75.0265,75.0625,74.9905,75.0535,57822.0
2018-07-31 14:50:00,83.44,83.5,83.34,83.34,73965.0,75.0535,75.1075,74.9636,74.9636,73965.0
2018-07-31 15:00:00,83.36,83.41,83.2,83.23,39355.0,74.9816,75.0265,74.8376,74.8646,39355.0
2018-07-31 15:10:00,83.24,83.29,83.12,83.19,93516.0,74.8736,74.9186,74.7657,74.8286,93516.0
2018-07-31 15:20:00,83.2,83.29,83.18,83.19,39819.0,74.8376,74.9186,74.8196,74.8286,39819.0
2018-07-31 15:30:00,83.19,83.22,83.11,83.14,71591.0,74.8286,74.8556,74.7567,74.7837,71591.0
2018-07-31 15:40:00,83.14,83.28,83.11,83.22,121912.0,74.7837,74.9096,74.7567,74.8556,121912.0
2018-07-31 15:50:00,83.22,83.43,83.21,83.35,266680.0,74.8556,75.0445,74.8466,74.9726,266680.0
2018-08-01 09:30:00,83.38,83.8,83.38,83.67,44722.0,74.9995,75.3773,74.9995,75.2604,44722.0
2018-08-01 09:40:00,83.71,83.78,83.61,83.73,33191.0,75.2964,75.3593,75.2064,75.3144,33191.0
2018-08-01 09:50:00,83.71,83.95,83.62,83.95,46110.0,75.2964,75.5123,75.2154,75.5123,46110.0
2018-08-01 10:00:00,83.88,83.91,83.73,83.73,41093.0,75.4493,75.4763,75.3144,75.3144,41093.0
2018-08-01 10:10:00,83.73,83.73,83.52,83.54,21899.0,75.3144,75.3144,75.1255,75.1435,21899.0
2018-08-01 10:20:00,83.54,83.6,83.48,83.54,24993.0,75.1435,75.1974,75.0895,75.1435,24993.0
2018-08-01 10:30:00,83.54,83.64,83.52,83.58,18487.0,75.1435,75.2334,75.1255,75.1794,18487.0
2018-08-01 10:40:00,83.58,83.67,83.53,83.56,26470.0,75.1794,75.2604,75.1345,75.1614,26470.0
2018-08-01 10:50:00,83.55,83.55,83.37,83.44,25558.0,75.1525,75.1525,74.9905,75.0535,25558.0
2018-08-01 11:00:00,83.43,83.43,83.26,83.26,21399.0,75.0445,75.0445,74.8916,74.8916,21399.0
2018-08-01 11:10:00,83.27,83.28,83.11,83.13,46996.0,74.9006,74.9096,74.7567,74.7747,46996.0
2018-08-01 11:20:00,83.13,83.19,83.05,83.12,71387.0,74.7747,74.8286,74.7027,74.7657,71387.0
2018-08-01 11:30:00,83.1,83.15,82.93,83.14,39497.0,74.7477,74.7927,74.5948,74.7837,39497.0
2018-08-01 11:40:00,83.14,83.21,83.13,83.19,20257.0,74.7837,74.8466,74.7747,74.8286,20257.0
2018-08-01 11:50:00,83.17,83.21,83.15,83.15,15471.0,74.8106,74.8466,74.7927,74.7927,15471.0
2018-08-01 12:00:00,83.15,83.15,83.05,83.1,32406.0,74.7927,74.7927,74.7027,74.7477,32406.0
2018-08-01 12:10:00,83.1,83.17,83.08,83.1,13945.0,74.7477,74.8106,74.7297,74.7477,13945.0
2018-08-01 12:20:00,83.09,83.09,82.99,83.02,30366.0,74.7387,74.7387,74.6487,74.6757,30366.0
2018-08-01 12:30:00,83.02,83.06,82.98,83.05,13454.0,74.6757,74.7117,74.6397,74.7027,13454.0
2018-08-01 12:40:00,83.04,83.07,82.97,83.05,13816.0,74.6937,74.7207,74.6308,74.7027,13816.0
2018-08-01 12:50:00,83.05,83.2,83.05,83.19,110120.0,74.7027,74.8376,74.7027,74.8286,110120.0
2018-08-01 13:00:00,83.19,83.21,83.17,83.18,27369.0,74.8286,74.8466,74.8106,74.8196,27369.0
2018-08-01 13:10:00,83.19,83.23,83.09,83.1,29136.0,74.8286,74.8646,74.7387,74.7477,29136.0
2018-08-01 13:20:00,83.1,83.15,83.08,83.08,31632.0,74.7477,74.7927,74.7297,74.7297,31632.0
2018-08-01 13:30:00,83.07,83.1,83.0,83.0,23595.0,74.7207,74.7477,74.6577,74.6577,23595.0
2018-08-01 13:40:00,83.0,83.0,82.95,82.96,20243.0,74.6577,74.6577,74.6128,74.6218,20243.0
2018-08-01 13:50:00,82.97,82.99,82.88,82.99,23106.0,74.6308,74.6487,74.5498,74.6487,23106.0
2018-08-01 14:00:00,82.98,83.02,82.89,82.9,42196.0,74.6397,74.6757,74.5588,74.5678,42196.0
2018-08-01 14:10:00,82.9,82.92,82.86,82.9,55766.0,74.5678,74.5858,74.5318,74.5678,55766.0
2018-08-01 14:20:00,82.89,82.92,82.84,82.92,21986.0,74.5588,74.5858,74.5138,74.5858,21986.0
2018-08-01 14:30:00,82.95,83.11,82.94,83.1,27823.0,74.6128,74.7567,74.6038,74.7477,27823.0
2018-08-01 14:40:00,83.11,83.13,83.05,83.05,39029.0,74.7567,74.7747,74.7027,74.7027,39029.0
2018-08-01 14:50:00,83.04,83.12,83.04,83.09,51212.0,74.6937,74.7657,74.6937,74.7387,51212.0
2018-08-01 15:00:00,83.09,83.11,82.97,82.99,37741.0,74.7387,74.7567,74.6308,74.6487,37741.0
2018-08-01 15:10:00,82.99,83.01,82.87,83.0,89351.0,74.6487,74.6667,74.5408,74.6577,89351.0
2018-08-01 15:20:00,83.0,83.07,82.99,83.01,26769.0,74.6577,74.7207,74.6487,74.6667,26769.0
2018-08-01 15:30:00,83.02,83.08,83.01,83.08,30630.0,74.6757,74.7297,74.6667,74.7297,30630.0
2018-08-01 15:40:00,83.07,83.12,83.06,83.08,47514.0,74.7207,74.7657,74.7117,74.7297,47514.0
2018-08-01 15:50:00,83.08,83.09,82.98,83.02,177749.0,74.7297,74.7387,74.6397,74.6757,177749.0
2018-08-02 09:30:00,82.76,82.77,82.33,82.51,52395.0,74.4419,74.4509,74.0551,74.217,52395.0
2018-08-02 09:40:00,82.56,82.68,82.36,82.46,189620.0,74.262,74.3699,74.0821,74.172,189620.0
2018-08-02 09:50:00,82.47,82.92,82.33,82.9,73416.0,74.181,74.5858,74.0551,74.5678,73416.0
2018-08-02 10:00:00,82.99,83.2,82.91,83.12,51006.0,74.6487,74.8376,74.5768,74.7657,51006.0
2018-08-02 10:10:00,83.14,83.28,83.12,83.22,66296.0,74.7837,74.9096,74.7657,74.8556,66296.0
2018-08-02 10:20:00,83.22,83.22,82.91,82.95,28716.0,74.8556,74.8556,74.5768,74.6128,28716.0
2018-08-02 10:30:00,82.93,83.0,82.82,82.83,14115.0,74.5948,74.6577,74.4958,74.5048,14115.0
2018-08-02 10:40:00,82.81,82.81,82.62,82.64,39069.0,74.4868,74.4868,74.3159,74.3339,39069.0
2018-08-02 10:50:00,82.63,82.67,82.52,82.67,22759.0,74.3249,74.3609,74.226,74.3609,22759.0
2018-08-02 11:00:00,82.69,82.81,82.67,82.72,16637.0,74.3789,74.4868,74.3609,74.4059,16637.0
2018-08-02 11:10:00,82.72,82.81,82.66,82.73,17562.0,74.4059,74.4868,74.3519,74.4149,17562.0
2018-08-02 11:20:00,82.74,82.79,82.72,82.77,25938.0,74.4239,74.4688,74.4059,74.4509,25938.0
2018-08-02 11:30:00,82.76,82.84,82.73,82.82,17440.0,74.4419,74.5138,74.4149,74.4958,17440.0
2018-08-02 11:40:00,82.83,82.89,82.78,82.89,29629.0,74.5048,74.5588,74.4598,74.5588,29629.0
2018-08-02 11:50:00,82.87,82.97,82.87,82.89,13141.0,74.5408,74.6308,74.5408,74.5588,13141.0
2018-08-02 12:00:00,82.9,82.99,82.88,82.89,57018.0,74.5678,74.6487,74.5498,74.5588,57018.0
2018-08-02 12:10:00,82.89,82.89,82.73,82.74,33444.0,74.5588,74.5588,74.4149,74.4239,33444.0
2018-08-02 12:20:00,82.73,82.99,82.73,82.94,35322.0,74.4149,74.6487,74.4149,74.6038,35322.0
2018-08-02 12:30:00,82.94,82.97,82.84,82.97,11594.0,74.6038,74.6308,74.5138,74.6308,11594.0
2018-08-02 12:40:00,82.98,83.03,82.95,83.03,9410.0,74.6397,74.6847,74.6128,74.6847,9410.0
2018-08-02 12:50:00,83.03,83.07,83.03,83.04,8685.0,74.6847,74.7207,74.6847,74.6937,8685.0
2018-08-02 13:00:00,83.04,83.04,82.98,83.0,10209.0,74.6937,74.6937,74.6397,74.6577,10209.0
2018-08-02 13:10:00,83.01,83.05,82.99,83.03,11347.0,74.6667,74.7027,74.6487,74.6847,11347.0
2018-08-02 13:20:00,83.03,83.03,82.94,82.97,12944.0,74.6847,74.6847,74.6038,74.6308,12944.0
2018-08-02 13:30:00,82.97,83.08,82.97,83.03,17425.0,74.6308,74.7297,74.6308,74.6847,17425.0
2018-08-02 13:40:00,83.02,83.04,82.99,83.01,12082.0,74.6757,74.6937,74.6487,74.6667,12082.0
2018-08-02 13:50:00,83.02,83.05,82.99,83.01,9748.0,74.6757,74.7027,74.6487,74.6667,9748.0
2018-08-02 14:00:00,83.02,83.11,82.99,83.08,27583.0,74.6757,74.7567,74.6487,74.7297,27583.0
2018-08-02 14:10:00,83.09,83.16,83.05,83.15,33295.0,74.7387,74.8017,74.7027,74.7927,33295.0
2018-08-02 14:20:00,83.15,83.16,82.98,83.04,25135.0,74.7927,74.8017,74.6397,74.6937,25135.0
2018-08-02 14:30:00,83.04,83.04,82.96,83.01,11191.0,74.6937,74.6937,74.6218,74.6667,11191.0
2018-08-02 14:40:00,83.02,83.03,82.93,82.95,14881.0,74.6757,74.6847,74.5948,74.6128,14881.0
2018-08-02 14:50:00,82.94,83.01,82.93,83.01,15639.0,74.6038,74.6667,74.5948,74.6667,15639.0
2018-08-02 15:00:00,83.02,83.02,82.9,82.92,20107.0,74.6757,74.6757,74.5678,74.5858,20107.0
2018-08-02 15:10:00,82.91,82.92,82.89,82.92,28410.0,74.5768,74.5858,74.5588,74.5858,28410.0
2018-08-02 15:20:00,82.93,82.93,82.83,82.86,86569.0,74.5948,74.5948,74.5048,74.5318,86569.0
2018-08-02 15:30:00,82.86,82.92,82.83,82.84,45172.0,74.5318,74.5858,74.5048,74.5138,45172.0
2018-08-02 15:40:00,82.84,82.87,82.77,82.81,91581.0,74.5138,74.5408,74.4509,74.4868,91581.0
2018-08-02 15:50:00,82.81,82.84,82.73,82.83,171925.0,74.4868,74.5138,74.4149,74.5048,171925.0
2018-08-03 09:30:00,82.72,82.88,82.53,82.58,29645.0,74.4059,74.5498,74.235,74.2799,29645.0
2018-08-03 09:40:00,82.59,82.69,82.5,82.66,19326.0,74.2889,74.3789,74.208,74.3519,19326.0
2018-08-03 09:50:00,82.68,82.69,82.5,82.53,19022.0,74.3699,74.3789,74.208,74.235,19022.0
2018-08-03 10:00:00,82.56,82.68,82.5,82.59,27666.0,74.262,74.3699,74.208,74.2889,27666.0
2018-08-03 10:10:00,82.53,82.62,82.48,82.6,6392.0,74.235,74.3159,74.19,74.2979,6392.0
2018-08-03 10:20:00,82.62,82.65,82.57,82.65,13173.0,74.3159,74.3429,74.271,74.3429,13173.0
2018-08-03 10:30:00,82.65,82.81,82.62,82.81,42636.0,74.3429,74.4868,74.3159,74.4868,42636.0
2018-08-03 10:40:00,82.79,82.81,82.67,82.71,7076.0,74.4688,74.4868,74.3609,74.3969,7076.0
2018-08-03 10:50:00,82.7,82.71,82.63,82.63,12386.0,74.3879,74.3969,74.3249,74.3249,12386.0
2018-08-03 11:00:00,82.61,82.7,82.61,82.68,19379.0,74.3069,74.3879,74.3069,74.3699,19379.0
2018-08-03 11:10:00,82.69,82.73,82.66,82.73,13612.0,74.3789,74.4149,74.3519,74.4149,13612.0
2018-08-03 11:20:00,82.73,82.8,82.73,82.79,9441.0,74.4149,74.4778,74.4149,74.4688,9441.0
2018-08-03 11:30:00,82.78,82.79,82.67,82.68,44472.0,74.4598,74.4688,74.3609,74.3699,44472.0
2018-08-03 11:40:00,82.68,82.76,82.66,82.7,15371.0,74.3699,74.4419,74.3519,74.3879,15371.0
2018-08-03 11:50:00,82.69,82.71,82.57,82.57,11594.0,74.3789,74.3969,74.271,74.271,11594.0
2018-08-03 12:00:00,82.57,82.71,82.55,82.68,13940.0,74.271,74.3969,74.253,74.3699,13940.0
2018-08-03 12:10:00,82.66,82.71,82.58,82.7,33729.0,74.3519,74.3969,74.2799,74.3879,33729.0
2018-08-03 12:20:00,82.7,82.7,82.63,82.68,7551.0,74.3879,74.3879,74.3249,74.3699,7551.0
2018-08-03 12:30:00,82.69,82.71,82.67,82.69,13147.0,74.3789,74.3969,74.3609,74.3789,13147.0
2018-08-03 12:40:00,82.69,82.71,82.66,82.68,11613.0,74.3789,74.3969,74.3519,74.3699,11613.0
2018-08-03 12:50:00,82.68,82.7,82.63,82.68,11699.0,74.3699,74.3879,74.3249,74.3699,11699.0
2018-08-03 13:00:00,82.68,82.73,82.68,82.69,17644.0,74.3699,74.4149,74.3699,74.3789,17644.0
2018-08-03 13:10:00,82.69,82.71,82.66,82.7,10468.0,74.3789,74.3969,74.3519,74.3879,10468.0
2018-08-03 13:20:00,82.7,82.71,82.65,82.66,9441.0,74.3879,74.3969,74.3429,74.3519,9441.0
2018-08-03 13:30:00,82.67,82.69,82.62,82.65,10531.0,74.3609,74.3789,74.3159,74.3429,10531.0
2018-08-03 13:40:00,82.65,82.69,82.62,82.66,14902.0,74.3429,74.3789,74.3159,74.3519,14902.0
2018-08-03 13:50:00,82.67,82.7,82.66,82.68,10663.0,74.3609,74.3879,74.3519,74.3699,10663.0
2018-08-03 14:00:00,82.7,82.71,82.69,82.7,30586.0,74.3879,74.3969,74.3789,74.3879,30586.0
2018-08-03 14:10:00,82.7,82.71,82.66,82.69,21866.0,74.3879,74.3969,74.3519,74.3789,21866.0
2018-08-03 14:20:00,82.7,82.74,82.69,82.74,17059.0,74.3879,74.4239,74.3789,74.4239,17059.0
2018-08-03 14:30:00,82.74,82.77,82.69,82.7,13720.0,74.4239,74.4509,74.3789,74.3879,13720.0
2018-08-03 14:40:00,82.7,82.71,82.67,82.7,22492.0,74.3879,74.3969,74.3609,74.3879,22492.0
2018-08-03 14:50:00,82.69,82.73,82.67,82.72,20638.0,74.3789,74.4149,74.3609,74.4059,20638.0
2018-08-03 15:00:00,82.72,82.73,82.67,82.7,100470.0,74.4059,74.4149,74.3609,74.3879,100470.0
2018-08-03 15:10:00,82.7,82.91,82.69,82.91,52909.0,74.3879,74.5768,74.3789,74.5768,52909.0
2018-08-03 15:20:00,82.92,83.0,82.92,82.92,39524.0,74.5858,74.6577,74.5858,74.5858,39524.0
2018-08-03 15:30:00,82.91,83.06,82.89,83.02,59935.0,74.5768,74.7117,74.5588,74.6757,59935.0
2018-08-03 15:40:00,83.03,83.11,83.01,83.03,55335.0,74.6847,74.7567,74.6667,74.6847,55335.0
2018-08-03 15:50:00,83.03,83.18,83.03,83.14,132342.0,74.6847,74.8196,74.6847,74.7837,132342.0
2018-08-06 09:30:00,83.08,83.18,82.9,83.1,64355.0,74.7297,74.8196,74.5678,74.7477,64355.0
2018-08-06 09:40:00,83.08,83.11,82.95,83.02,16888.0,74.7297,74.7567,74.6128,74.6757,16888.0
2018-08-06 09:50:00,83.01,83.07,82.97,83.03,43205.0,74.6667,74.7207,74.6308,74.6847,43205.0
2018-08-06 10:00:00,83.01,83.07,82.9,83.05,19686.0,74.6667,74.7207,74.5678,74.7027,19686.0
2018-08-06 10:10:00,83.03,83.1,82.99,83.04,46690.0,74.6847,74.7477,74.6487,74.6937,46690.0
2018-08-06 10:20:00,83.04,83.11,82.9,82.91,28196.0,74.6937,74.7567,74.5678,74.5768,28196.0
2018-08-06 10:30:00,82.9,83.06,82.9,83.0,14038.0,74.5678,74.7117,74.5678,74.6577,14038.0
2018-08-06 10:40:00,83.04,83.1,83.0,83.1,7105.0,74.6937,74.7477,74.6577,74.7477,7105.0
2018-08-06 10:50:00,83.08,83.18,83.05,83.18,9452.0,74.7297,74.8196,74.7027,74.8196,9452.0
2018-08-06 11:00:00,83.19,83.25,83.17,83.21,11099.0,74.8286,74.8826,74.8106,74.8466,11099.0
2018-08-06 11:10:00,83.2,83.23,83.13,83.15,11704.0,74.8376,74.8646,74.7747,74.7927,11704.0
2018-08-06 11:20:00,83.15,83.21,83.11,83.18,11416.0,74.7927,74.8466,74.7567,74.8196,11416.0
2018-08-06 11:30:00,83.19,83.2,83.08,83.15,26686.0,74.8286,74.8376,74.7297,74.7927,26686.0
2018-08-06 11:40:00,83.15,83.17,83.01,83.02,43683.0,74.7927,74.8106,74.6667,74.6757,43683.0
2018-08-06 11:50:00,83.02,83.11,83.01,83.07,29467.0,74.6757,74.7567,74.6667,74.7207,29467.0
2018-08-06 12:00:00,83.07,83.11,83.07,83.09,45009.0,74.7207,74.7567,74.7207,74.7387,45009.0
2018-08-06 12:10:00,83.09,83.1,83.02,83.05,39584.0,74.7387,74.7477,74.6757,74.7027,39584.0
2018-08-06 12:20:00,83.04,83.15,83.04,83.13,21838.0,74.6937,74.7927,74.6937,74.7747,21838.0
2018-08-06 12:30:00,83.15,83.21,83.14,83.2,18538.0,74.7927,74.8466,74.7837,74.8376,18538.0
2018-08-06 12:40:00,83.2,83.3,83.2,83.28,29644.0,74.8376,74.9276,74.8376,74.9096,29644.0
2018-08-06 12:50:00,83.29,83.29,83.18,83.19,11337.0,74.9186,74.9186,74.8196,74.8286,11337.0
2018-08-06 13:00:00,83.19,83.25,83.14,83.23,24711.0,74.8286,74.8826,74.7837,74.8646,24711.0
2018-08-06 13:10:00,83.24,83.28,83.21,83.21,22651.0,74.8736,74.9096,74.8466,74.8466,22651.0
2018-08-06 13:20:00,83.23,83.23,83.16,83.16,17254.0,74.8646,74.8646,74.8017,74.8017,17254.0
2018-08-06 13:30:00,83.16,83.16,83.09,83.13,18741.0,74.8017,74.8017,74.7387,74.7747,18741.0
2018-08-06 13:40:00,83.13,83.15,83.11,83.15,12331.0,74.7747,74.7927,74.7567,74.7927,12331.0
2018-08-06 13:50:00,83.15,83.16,83.12,83.14,19511.0,74.7927,74.8017,74.7657,74.7837,19511.0
2018-08-06 14:00:00,83.14,83.16,83.09,83.11,18637.0,74.7837,74.8017,74.7387,74.7567,18637.0
2018-08-06 14:10:00,83.12,83.19,83.11,83.19,27339.0,74.7657,74.8286,74.7567,74.8286,27339.0
2018-08-06 14:20:00,83.2,83.23,83.19,83.22,17026.0,74.8376,74.8646,74.8286,74.8556,17026.0
2018-08-06 14:30:00,83.21,83.27,83.21,83.27,27336.0,74.8466,74.9006,74.8466,74.9006,27336.0
2018-08-06 14:40:00,83.27,83.39,83.26,83.38,28363.0,74.9006,75.0085,74.8916,74.9995,28363.0
2018-08-06 14:50:00,83.37,83.38,83.29,83.31,17550.0,74.9905,74.9995,74.9186,74.9366,17550.0
2018-08-06 15:00:00,83.31,83.32,83.28,83.3,25781.0,74.9366,74.9456,74.9096,74.9276,25781.0
2018-08-06 15:10:00,83.3,83.37,83.29,83.37,33807.0,74.9276,74.9905,74.9186,74.9905,33807.0
2018-08-06 15:20:00,83.38,83.43,83.37,83.43,35338.0,74.9995,75.0445,74.9905,75.0445,35338.0
2018-08-06 15:30:00,83.43,83.47,83.4,83.44,65060.0,75.0445,75.0805,75.0175,75.0535,65060.0
2018-08-06 15:40:00,83.44,83.54,83.43,83.51,64105.0,75.0535,75.1435,75.0445,75.1165,64105.0
2018-08-06 15:50:00,83.52,83.53,83.41,83.48,136132.0,75.1255,75.1345,75.0265,75.0895,136132.0
2018-08-07 09:30:00,83.61,83.72,83.42,83.51,39800.0,75.2064,75.3054,75.0355,75.1165,39800.0
2018-08-07 09:40:00,83.55,83.73,83.49,83.71,22609.0,75.1525,75.3144,75.0985,75.2964,22609.0
2018-08-07 09:50:00,83.71,83.8,83.67,83.74,11181.0,75.2964,75.3773,75.2604,75.3234,11181.0
2018-08-07 10:00:00,83.75,83.77,83.7,83.77,92359.0,75.3324,75.3503,75.2874,75.3503,92359.0
2018-08-07 10:10:00,83.77,83.84,83.74,83.84,16530.0,75.3503,75.4133,75.3234,75.4133,16530.0
2018-08-07 10:20:00,83.83,83.85,83.76,83.8,83052.0,75.4043,75.4223,75.3413,75.3773,83052.0
2018-08-07 10:30:00,83.78,84.09,83.78,84.01,35803.0,75.3593,75.6382,75.3593,75.5662,35803.0
2018-08-07 10:40:00,84.0,84.14,83.87,83.87,18004.0,75.5572,75.6832,75.4403,75.4403,18004.0
2018-08-07 10:50:00,83.87,83.95,83.84,83.84,16869.0,75.4403,75.5123,75.4133,75.4133,16869.0
2018-08-07 11:00:00,83.86,83.89,83.8,83.82,18294.0,75.4313,75.4583,75.3773,75.3953,18294.0
2018-08-07 11:10:00,83.8,83.85,83.76,83.77,18243.0,75.3773,75.4223,75.3413,75.3503,18243.0
2018-08-07 11:20:00,83.77,83.82,83.74,83.75,16186.0,75.3503,75.3953,75.3234,75.3324,16186.0
2018-08-07 11:30:00,83.75,83.87,83.75,83.87,32030.0,75.3324,75.4403,75.3324,75.4403,32030.0
2018-08-07 11:40:00,83.87,83.92,83.81,83.81,13393.0,75.4403,75.4853,75.3863,75.3863,13393.0
2018-08-07 11:50:00,83.8,83.81,83.68,83.73,15952.0,75.3773,75.3863,75.2694,75.3144,15952.0
2018-08-07 12:00:00,83.74,83.75,83.68,83.69,12482.0,75.3234,75.3324,75.2694,75.2784,12482.0
2018-08-07 12:10:00,83.69,83.72,83.65,83.7,18644.0,75.2784,75.3054,75.2424,75.2874,18644.0
2018-08-07 12:20:00,83.71,83.71,83.67,83.69,13479.0,75.2964,75.2964,75.2604,75.2784,13479.0
2018-08-07 12:30:00,83.68,83.68,83.64,83.66,17096.0,75.2694,75.2694,75.2334,75.2514,17096.0
2018-08-07 12:40:00,83.65,83.66,83.6,83.62,22947.0,75.2424,75.2514,75.1974,75.2154,22947.0
2018-08-07 12:50:00,83.61,83.62,83.56,83.62,7695.0,75.2064,75.2154,75.1614,75.2154,7695.0
2018-08-07 13:00:00,83.62,83.7,83.61,83.69,12581.0,75.2154,75.2874,75.2064,75.2784,12581.0
2018-08-07 13:10:00,83.69,83.71,83.61,83.63,18844.0,75.2784,75.2964,75.2064,75.2244,18844.0
2018-08-07 13:20:00,83.62,83.7,83.61,83.69,17852.0,75.2154,75.2874,75.2064,75.2784,17852.0
2018-08-07 13:30:00,83.69,83.7,83.64,83.7,18604.0,75.2784,75.2874,75.2334,75.2874,18604.0
2018-08-07 13:40:00,83.7,83.73,83.66,83.68,18102.0,75.2874,75.3144,75.2514,75.2694,18102.0
2018-08-07 13:50:00,83.69,83.77,83.69,83.76,19567.0,75.2784,75.3503,75.2784,75.3413,19567.0
2018-08-07 14:00:00,83.77,83.83,83.76,83.78,24797.0,75.3503,75.4043,75.3413,75.3593,24797.0
2018-08-07 14:10:00,83.78,83.8,83.7,83.72,13455.0,75.3593,75.3773,75.2874,75.3054,13455.0
2018-08-07 14:20:00,83.72,83.79,83.72,83.79,15983.0,75.3054,75.3683,75.3054,75.3683,15983.0
2018-08-07 14:30:00,83.79,83.81,83.78,83.81,17036.0,75.3683,75.3863,75.3593,75.3863,17036.0
2018-08-07 14:40:00,83.8,83.87,83.79,83.82,21307.0,75.3773,75.4403,75.3683,75.3953,21307.0
2018-08-07 14:50:00,83.82,83.84,83.81,83.81,9416.0,75.3953,75.4133,75.3863,75.3863,9416.0
2018-08-07 15:00:00,83.82,83.83,83.79,83.83,13972.0,75.3953,75.4043,75.3683,75.4043,13972.0
2018-08-07 15:10:00,83.83,83.85,83.82,83.84,9319.0,75.4043,75.4223,75.3953,75.4133,9319.0
2018-08-07 15:20:00,83.84,83.86,83.82,83.84,33788.0,75.4133,75.4313,75.3953,75.4133,33788.0
2018-08-07 15:30:00,83.84,83.84,83.73,83.75,28034.0,75.4133,75.4133,75.3144,75.3324,28034.0
2018-08-07 15:40:00,83.74,83.74,83.66,83.7,44752.0,75.3234,75.3234,75.2514,75.2874,44752.0
2018-08-07 15:50:00,83.7,83.76,83.65,83.74,129229.0,75.2874,75.3413,75.2424,75.3234,129229.0
2018-08-08 09:30:00,83.69,83.81,83.38,83.51,31794.0,75.2784,75.3863,74.9995,75.1165,31794.0
2018-08-08 09:40:00,83.5,83.57,83.48,83.55,9335.0,75.1075,75.1704,75.0895,75.1525,9335.0
2018-08-08 09:50:00,83.56,83.7,83.55,83.68,7747.0,75.1614,75.2874,75.1525,75.2694,7747.0
2018-08-08 10:00:00,83.67,83.71,83.59,83.64,16074.0,75.2604,75.2964,75.1884,75.2334,16074.0
2018-08-08 10:10:00,83.61,83.64,83.55,83.59,16366.0,75.2064,75.2334,75.1525,75.1884,16366.0
2018-08-08 10:20:00,83.6,83.66,83.55,83.57,16913.0,75.1974,75.2514,75.1525,75.1704,16913.0
2018-08-08 10:30:00,83.58,83.61,83.52,83.54,17853.0,75.1794,75.2064,75.1255,75.1435,17853.0
2018-08-08 10:40:00,83.54,83.59,83.51,83.59,14798.0,75.1435,75.1884,75.1165,75.1884,14798.0
2018-08-08 10:50:00,83.6,83.69,83.6,83.67,12671.0,75.1974,75.2784,75.1974,75.2604,12671.0
2018-08-08 11:00:00,83.68,83.8,83.68,83.79,13223.0,75.2694,75.3773,75.2694,75.3683,13223.0
2018-08-08 11:10:00,83.8,84.0,83.8,83.87,61406.0,75.3773,75.5572,75.3773,75.4403,61406.0
2018-08-08 11:20:00,83.88,84.12,83.74,84.06,106738.0,75.4493,75.6652,75.3234,75.6112,106738.0
2018-08-08 11:30:00,84.06,84.2,83.91,83.91,118870.0,75.6112,75.7371,75.4763,75.4763,118870.0
2018-08-08 11:40:00,83.92,84.06,83.8,83.8,108994.0,75.4853,75.6112,75.3773,75.3773,108994.0
2018-08-08 11:50:00,83.81,83.92,83.8,83.86,15442.0,75.3863,75.4853,75.3773,75.4313,15442.0
2018-08-08 12:00:00,83.87,83.87,83.83,83.86,8850.0,75.4403,75.4403,75.4043,75.4313,8850.0
2018-08-08 12:10:00,83.85,83.97,83.83,83.85,26976.0,75.4223,75.5302,75.4043,75.4223,26976.0
2018-08-08 12:20:00,83.85,83.88,83.83,83.86,10761.0,75.4223,75.4493,75.4043,75.4313,10761.0
2018-08-08 12:30:00,83.84,83.93,83.82,83.92,12316.0,75.4133,75.4943,75.3953,75.4853,12316.0
2018-08-08 12:40:00,83.91,83.97,83.88,83.93,14176.0,75.4763,75.5302,75.4493,75.4943,14176.0
2018-08-08 12:50:00,83.93,83.93,83.85,83.89,8556.0,75.4943,75.4943,75.4223,75.4583,8556.0
2018-08-08 13:00:00,83.89,83.9,83.83,83.88,8856.0,75.4583,75.4673,75.4043,75.4493,8856.0
2018-08-08 13:10:00,83.89,83.9,83.85,83.86,12257.0,75.4583,75.4673,75.4223,75.4313,12257.0
2018-08-08 13:20:00,83.86,83.89,83.82,83.83,8908.0,75.4313,75.4583,75.3953,75.4043,8908.0
2018-08-08 13:30:00,83.84,83.85,83.82,83.84,28431.0,75.4133,75.4223,75.3953,75.4133,28431.0
2018-08-08 13:40:00,83.83,83.84,83.77,83.82,12174.0,75.4043,75.4133,75.3503,75.3953,12174.0
2018-08-08 13:50:00,83.84,83.94,83.84,83.94,10655.0,75.4133,75.5033,75.4133,75.5033,10655.0
2018-08-08 14:00:00,83.94,83.96,83.91,83.94,12983.0,75.5033,75.5212,75.4763,75.5033,12983.0
2018-08-08 14:10:00,83.94,84.07,83.93,84.05,51838.0,75.5033,75.6202,75.4943,75.6022,51838.0
2018-08-08 14:20:00,84.06,84.06,84.0,84.06,14877.0,75.6112,75.6112,75.5572,75.6112,14877.0
2018-08-08 14:30:00,84.05,84.06,83.99,84.01,17222.0,75.6022,75.6112,75.5482,75.5662,17222.0
2018-08-08 14:40:00,84.01,84.04,84.0,84.02,20534.0,75.5662,75.5932,75.5572,75.5752,20534.0
2018-08-08 14:50:00,84.02,84.03,83.98,84.01,17636.0,75.5752,75.5842,75.5392,75.5662,17636.0
2018-08-08 15:00:00,84.01,84.13,83.99,84.1,65724.0,75.5662,75.6742,75.5482,75.6472,65724.0
2018-08-08 15:10:00,84.09,84.2,84.07,84.14,70253.0,75.6382,75.7371,75.6202,75.6832,70253.0
2018-08-08 15:20:00,84.14,84.23,84.05,84.18,214933.0,75.6832,75.7641,75.6022,75.7191,214933.0
2018-08-08 15:30:00,84.18,84.27,84.02,84.03,134468.0,75.7191,75.8001,75.5752,75.5842,134468.0
2018-08-08 15:40:00,84.04,84.08,83.97,83.98,65265.0,75.5932,75.6292,75.5302,75.5392,65265.0
2018-08-08 15:50:00,83.98,84.01,83.96,83.99,114867.0,75.5392,75.5662,75.5212,75.5482,114867.0
2018-08-09 09:30:00,84.0,84.21,83.81,83.99,25344.0,75.5572,75.7461,75.3863,75.5482,25344.0
2018-08-09 09:40:00,83.99,84.11,83.9,84.1,17266.0,75.5482,75.6562,75.4673,75.6472,17266.0
2018-08-09 09:50:00,84.1,84.19,84.05,84.08,12607.0,75.6472,75.7281,75.6022,75.6292,12607.0
2018-08-09 10:00:00,84.07,84.11,83.94,83.98,20105.0,75.6202,75.6562,75.5033,75.5392,20105.0
2018-08-09 10:10:00,83.98,84.02,83.95,83.99,29450.0,75.5392,75.5752,75.5123,75.5482,29450.0
2018-08-09 10:20:00,83.97,84.06,83.93,84.03,33368.0,75.5302,75.6112,75.4943,75.5842,33368.0
2018-08-09 10:30:00,84.03,84.06,83.95,84.06,31781.0,75.5842,75.6112,75.5123,75.6112,31781.0
2018-08-09 10:40:00,84.06,84.15,84.02,84.03,55724.0,75.6112,75.6921,75.5752,75.5842,55724.0
2018-08-09 10:50:00,84.02,84.11,84.02,84.1,24565.0,75.5752,75.6562,75.5752,75.6472,24565.0
2018-08-09 11:00:00,84.1,84.16,84.1,84.12,21792.0,75.6472,75.7011,75.6472,75.6652,21792.0
2018-08-09 11:10:00,84.11,84.21,84.11,84.18,22026.0,75.6562,75.7461,75.6562,75.7191,22026.0
2018-08-09 11:20:00,84.19,84.29,84.14,84.25,32358.0,75.7281,75.8181,75.6832,75.7821,32358.0
2018-08-09 11:30:00,84.24,84.24,84.17,84.19,27468.0,75.7731,75.7731,75.7101,75.7281,27468.0
2018-08-09 11:40:00,84.19,84.22,84.11,84.14,31113.0,75.7281,75.7551,75.6562,75.6832,31113.0
2018-08-09 11:50:00,84.12,84.27,84.07,84.07,97667.0,75.6652,75.8001,75.6202,75.6202,97667.0
2018-08-09 12:00:00,84.08,84.19,84.05,84.15,18452.0,75.6292,75.7281,75.6022,75.6921,18452.0
2018-08-09 12:10:00,84.14,84.18,84.11,84.14,12744.0,75.6832,75.7191,75.6562,75.6832,12744.0
2018-08-09 12:20:00,84.15,84.18,84.12,84.16,9120.0,75.6921,75.7191,75.6652,75.7011,9120.0
2018-08-09 12:30:00,84.16,84.2,84.15,84.18,9119.0,75.7011,75.7371,75.6921,75.7191,9119.0
2018-08-09 12:40:00,84.17,84.19,84.16,84.19,12524.0,75.7101,75.7281,75.7011,75.7281,12524.0
2018-08-09 12:50:00,84.18,84.22,84.18,84.2,9731.0,75.7191,75.7551,75.7191,75.7371,9731.0
2018-08-09 13:00:00,84.2,84.21,84.17,84.19,11064.0,75.7371,75.7461,75.7101,75.7281,11064.0
2018-08-09 13:10:00,84.19,84.22,84.18,84.19,11693.0,75.7281,75.7551,75.7191,75.7281,11693.0
2018-08-09 13:20:00,84.19,84.25,84.18,84.2,30477.0,75.7281,75.7821,75.7191,75.7371,30477.0
2018-08-09 13:30:00,84.2,84.23,84.2,84.22,17674.0,75.7371,75.7641,75.7371,75.7551,17674.0
2018-08-09 13:40:00,84.21,84.23,84.19,84.21,20026.0,75.7461,75.7641,75.7281,75.7461,20026.0
2018-08-09 13:50:00,84.22,84.28,84.18,84.21,68250.0,75.7551,75.8091,75.7191,75.7461,68250.0
2018-08-09 14:00:00,84.19,84.23,84.16,84.18,35250.0,75.7281,75.7641,75.7011,75.7191,35250.0
2018-08-09 14:10:00,84.18,84.25,84.16,84.2,78256.0,75.7191,75.7821,75.7011,75.7371,78256.0
2018-08-09 14:20:00,84.2,84.24,84.19,84.21,15370.0,75.7371,75.7731,75.7281,75.7461,15370.0
2018-08-09 14:30:00,84.22,84.29,84.21,84.23,90597.0,75.7551,75.8181,75.7461,75.7641,90597.0
2018-08-09 14:40:00,84.23,84.25,84.21,84.21,19663.0,75.7641,75.7821,75.7461,75.7461,19663.0
2018-08-09 14:50:00,84.22,84.23,84.15,84.15,41135.0,75.7551,75.7641,75.6921,75.6921,41135.0
2018-08-09 15:00:00,84.14,84.19,84.08,84.17,68975.0,75.6832,75.7281,75.6292,75.7101,68975.0
2018-08-09 15:10:00,84.17,84.26,84.1,84.13,116789.0,75.7101,75.7911,75.6472,75.6742,116789.0
2018-08-09 15:20:00,84.14,84.15,84.1,84.13,20478.0,75.6832,75.6921,75.6472,75.6742,20478.0
2018-08-09 15:30:00,84.13,84.14,84.09,84.1,23771.0,75.6742,75.6832,75.6382,75.6472,23771.0
2018-08-09 15:40:00,84.1,84.1,84.01,84.03,34018.0,75.6472,75.6472,75.5662,75.5842,34018.0
2018-08-09 15:50:00,84.04,84.05,83.99,84.01,77067.0,75.5932,75.6022,75.5482,75.5662,77067.0
2018-08-10 09:30:00,83.46,83.63,83.1,83.45,54135.0,75.0715,75.2244,74.7477,75.0625,54135.0
2018-08-10 09:40:00,83.44,83.54,83.35,83.42,17996.0,75.0535,75.1435,74.9726,75.0355,17996.0
2018-08-10 09:50:00,83.39,83.57,83.35,83.48,61629.0,75.0085,75.1704,74.9726,75.0895,61629.0
2018-08-10 10:00:00,83.47,83.53,83.27,83.27,51911.0,75.0805,75.1345,74.9006,74.9006,51911.0
2018-08-10 10:10:00,83.25,83.43,83.15,83.4,32772.0,74.8826,75.0445,74.7927,75.0175,32772.0
2018-08-10 10:20:00,83.41,83.41,83.13,83.13,35704.0,75.0265,75.0265,74.7747,74.7747,35704.0
2018-08-10 10:30:00,83.14,83.39,83.14,83.18,38593.0,74.7837,75.0085,74.7837,74.8196,38593.0
2018-08-10 10:40:00,83.19,83.26,83.12,83.21,21831.0,74.8286,74.8916,74.7657,74.8466,21831.0
2018-08-10 10:50:00,83.23,83.26,83.16,83.26,13613.0,74.8646,74.8916,74.8017,74.8916,13613.0
2018-08-10 11:00:00,83.24,83.35,83.22,83.3,11223.0,74.8736,74.9726,74.8556,74.9276,11223.0
2018-08-10 11:10:00,83.29,83.29,83.18,83.26,11732.0,74.9186,74.9186,74.8196,74.8916,11732.0
2018-08-10 11:20:00,83.24,83.31,83.22,83.24,23203.0,74.8736,74.9366,74.8556,74.8736,23203.0
2018-08-10 11:30:00,83.23,83.32,83.23,83.28,9152.0,74.8646,74.9456,74.8646,74.9096,9152.0
2018-08-10 11:40:00,83.27,83.28,83.19,83.24,16537.0,74.9006,74.9096,74.8286,74.8736,16537.0
2018-08-10 11:50:00,83.24,83.28,83.15,83.15,16039.0,74.8736,74.9096,74.7927,74.7927,16039.0
2018-08-10 12:00:00,83.16,83.17,82.99,83.04,65364.0,74.8017,74.8106,74.6487,74.6937,65364.0
2018-08-10 12:10:00,83.03,83.04,82.97,83.01,34102.0,74.6847,74.6937,74.6308,74.6667,34102.0
2018-08-10 12:20:00,83.0,83.02,82.94,83.02,20709.0,74.6577,74.6757,74.6038,74.6757,20709.0
2018-08-10 12:30:00,83.03,83.05,82.96,82.97,15473.0,74.6847,74.7027,74.6218,74.6308,15473.0
2018-08-10 12:40:00,82.98,82.99,82.92,82.94,11981.0,74.6397,74.6487,74.5858,74.6038,11981.0
2018-08-10 12:50:00,82.94,83.06,82.89,83.02,23294.0,74.6038,74.7117,74.5588,74.6757,23294.0
2018-08-10 13:00:00,83.02,83.03,82.95,83.0,22598.0,74.6757,74.6847,74.6128,74.6577,22598.0
2018-08-10 13:10:00,83.0,83.04,82.92,82.92,14897.0,74.6577,74.6937,74.5858,74.5858,14897.0
2018-08-10 13:20:00,82.92,82.99,82.91,82.95,11316.0,74.5858,74.6487,74.5768,74.6128,11316.0
2018-08-10 13:30:00,82.95,82.96,82.84,82.85,14854.0,74.6128,74.6218,74.5138,74.5228,14854.0
2018-08-10 13:40:00,82.84,82.85,82.78,82.83,16980.0,74.5138,74.5228,74.4598,74.5048,16980.0
2018-08-10 13:50:00,82.86,82.89,82.79,82.79,22103.0,74.5318,74.5588,74.4688,74.4688,22103.0
2018-08-10 14:00:00,82.8,82.93,82.79,82.91,14838.0,74.4778,74.5948,74.4688,74.5768,14838.0
2018-08-10 14:10:00,82.91,82.99,82.91,82.96,10425.0,74.5768,74.6487,74.5768,74.6218,10425.0
2018-08-10 14:20:00,82.96,83.01,82.88,82.91,23431.0,74.6218,74.6667,74.5498,74.5768,23431.0
2018-08-10 14:30:00,82.92,82.96,82.91,82.94,9574.0,74.5858,74.6218,74.5768,74.6038,9574.0
2018-08-10 14:40:00,82.95,82.98,82.91,82.92,24482.0,74.6128,74.6397,74.5768,74.5858,24482.0
2018-08-10 14:50:00,82.93,83.01,82.92,82.94,17453.0,74.5948,74.6667,74.5858,74.6038,17453.0
2018-08-10 15:00:00,82.93,82.94,82.86,82.91,17086.0,74.5948,74.6038,74.5318,74.5768,17086.0
2018-08-10 15:10:00,82.9,83.0,82.86,83.0,13062.0,74.5678,74.6577,74.5318,74.6577,13062.0
2018-08-10 15:20:00,83.01,83.24,83.0,83.15,32436.0,74.6667,74.8736,74.6577,74.7927,32436.0
2018-08-10 15:30:00,83.15,83.19,83.11,83.16,37048.0,74.7927,74.8286,74.7567,74.8017,37048.0
2018-08-10 15:40:00,83.17,83.18,83.07,83.08,39997.0,74.8106,74.8196,74.7207,74.7297,39997.0
2018-08-10 15:50:00,83.08,83.15,82.97,83.01,166658.0,74.7297,74.7927,74.6308,74.6667,166658.0
2018-08-13 09:30:00,83.16,83.18,83.0,83.05,13883.0,74.8017,74.8196,74.6577,74.7027,13883.0
2018-08-13 09:40:00,83.08,83.44,83.08,83.35,16519.0,74.7297,75.0535,74.7297,74.9726,16519.0
2018-08-13 09:50:00,83.34,83.43,83.27,83.37,7065.0,74.9636,75.0445,74.9006,74.9905,7065.0
2018-08-13 10:00:00,83.38,83.4,83.3,83.34,13289.0,74.9995,75.0175,74.9276,74.9636,13289.0
2018-08-13 10:10:00,83.34,83.35,83.17,83.17,12039.0,74.9636,74.9726,74.8106,74.8106,12039.0
2018-08-13 10:20:00,83.18,83.24,83.06,83.2,37702.0,74.8196,74.8736,74.7117,74.8376,37702.0
2018-08-13 10:30:00,83.2,83.27,83.2,83.25,20319.0,74.8376,74.9006,74.8376,74.8826,20319.0
2018-08-13 10:40:00,83.25,83.3,83.21,83.23,13013.0,74.8826,74.9276,74.8466,74.8646,13013.0
2018-08-13 10:50:00,83.23,83.24,83.04,83.06,27399.0,74.8646,74.8736,74.6937,74.7117,27399.0
2018-08-13 11:00:00,83.07,83.12,82.96,82.96,16196.0,74.7207,74.7657,74.6218,74.6218,16196.0
2018-08-13 11:10:00,82.96,82.98,82.73,82.79,18132.0,74.6218,74.6397,74.4149,74.4688,18132.0
2018-08-13 11:20:00,82.79,82.8,82.69,82.69,16764.0,74.4688,74.4778,74.3789,74.3789,16764.0
2018-08-13 11:30:00,82.68,82.81,82.63,82.8,105484.0,74.3699,74.4868,74.3249,74.4778,105484.0
2018-08-13 11:40:00,82.81,82.83,82.66,82.67,14024.0,74.4868,74.5048,74.3519,74.3609,14024.0
2018-08-13 11:50:00,82.66,82.68,82.49,82.49,95729.0,74.3519,74.3699,74.199,74.199,95729.0
2018-08-13 12:00:00,82.48,82.48,82.35,82.42,24233.0,74.19,74.19,74.0731,74.136,24233.0
2018-08-13 12:10:00,82.43,82.46,82.34,82.37,36310.0,74.145,74.172,74.0641,74.0911,36310.0
2018-08-13 12:20:00,82.36,82.43,82.26,82.28,20116.0,74.0821,74.145,73.9921,74.0101,20116.0
2018-08-13 12:30:00,82.27,82.31,82.16,82.31,16938.0,74.0011,74.0371,73.9022,74.0371,16938.0
2018-08-13 12:40:00,82.32,82.33,82.18,82.23,14362.0,74.0461,74.0551,73.9202,73.9651,14362.0
2018-08-13 12:50:00,82.23,82.31,82.22,82.3,14560.0,73.9651,74.0371,73.9561,74.0281,14560.0
2018-08-13 13:00:00,82.29,82.29,82.15,82.23,13435.0,74.0191,74.0191,73.8932,73.9651,13435.0
2018-08-13 13:10:00,82.25,82.37,82.23,82.37,14690.0,73.9831,74.0911,73.9651,74.0911,14690.0
2018-08-13 13:20:00,82.38,82.44,82.37,82.43,8694.0,74.1001,74.154,74.0911,74.145,8694.0
2018-08-13 13:30:00,82.44,82.47,82.42,82.42,19754.0,74.154,74.181,74.136,74.136,19754.0
2018-08-13 13:40:00,82.42,82.48,82.42,82.44,11360.0,74.136,74.19,74.136,74.154,11360.0
2018-08-13 13:50:00,82.44,82.49,82.37,82.37,23099.0,74.154,74.199,74.0911,74.0911,23099.0
2018-08-13 14:00:00,82.37,82.48,82.37,82.43,16707.0,74.0911,74.19,74.0911,74.145,16707.0
2018-08-13 14:10:00,82.42,82.51,82.42,82.49,14037.0,74.136,74.217,74.136,74.199,14037.0
2018-08-13 14:20:00,82.49,82.63,82.49,82.62,15685.0,74.199,74.3249,74.199,74.3159,15685.0
2018-08-13 14:30:00,82.63,82.63,82.53,82.57,21713.0,74.3249,74.3249,74.235,74.271,21713.0
2018-08-13 14:40:00,82.57,82.58,82.5,82.51,15997.0,74.271,74.2799,74.208,74.217,15997.0
2018-08-13 14:50:00,82.5,82.5,82.39,82.4,15902.0,74.208,74.208,74.109,74.118,15902.0
2018-08-13 15:00:00,82.39,82.42,82.36,82.42,17412.0,74.109,74.136,74.0821,74.136,17412.0
2018-08-13 15:10:00,82.42,82.57,82.42,82.5,26027.0,74.136,74.271,74.136,74.208,26027.0
2018-08-13 15:20:00,82.5,82.54,82.38,82.38,32798.0,74.208,74.244,74.1001,74.1001,32798.0
2018-08-13 15:30:00,82.38,82.46,82.34,82.45,24920.0,74.1001,74.172,74.0641,74.163,24920.0
2018-08-13 15:40:00,82.44,82.46,82.35,82.35,43981.0,74.154,74.172,74.0731,74.0731,43981.0
2018-08-13 15:50:00,82.35,82.4,82.29,82.38,84216.0,74.0731,74.118,74.0191,74.1001,84216.0
2018-08-14 09:30:00,82.51,82.87,82.51,82.62,24102.0,74.217,74.5408,74.217,74.3159,24102.0
2018-08-14 09:40:00,82.64,82.76,82.54,82.58,56456.0,74.3339,74.4419,74.244,74.2799,56456.0
2018-08-14 09:50:00,82.59,82.59,82.42,82.42,12156.0,74.2889,74.2889,74.136,74.136,12156.0
2018-08-14 10:00:00,82.44,82.51,82.3,82.37,48472.0,74.154,74.217,74.0281,74.0911,48472.0
2018-08-14 10:10:00,82.39,82.48,82.39,82.46,25925.0,74.109,74.19,74.109,74.172,25925.0
2018-08-14 10:20:00,82.47,82.57,82.47,82.57,19420.0,74.181,74.271,74.181,74.271,19420.0
2018-08-14 10:30:00,82.57,82.67,82.53,82.66,36585.0,74.271,74.3609,74.235,74.3519,36585.0
2018-08-14 10:40:00,82.65,82.8,82.65,82.77,30170.0,74.3429,74.4778,74.3429,74.4509,30170.0
2018-08-14 10:50:00,82.78,82.83,82.73,82.75,14614.0,74.4598,74.5048,74.4149,74.4329,14614.0
2018-08-14 11:00:00,82.75,82.85,82.75,82.85,8003.0,74.4329,74.5228,74.4329,74.5228,8003.0
2018-08-14 11:10:00,82.84,82.88,82.72,82.72,15750.0,74.5138,74.5498,74.4059,74.4059,15750.0
2018-08-14 11:20:00,82.73,82.93,82.73,82.88,55623.0,74.4149,74.5948,74.4149,74.5498,55623.0
2018-08-14 11:30:00,82.88,83.0,82.88,82.99,83278.0,74.5498,74.6577,74.5498,74.6487,83278.0
2018-08-14 11:40:00,82.99,83.02,82.95,82.98,17262.0,74.6487,74.6757,74.6128,74.6397,17262.0
2018-08-14 11:50:00,82.98,83.04,82.94,82.94,51380.0,74.6397,74.6937,74.6038,74.6038,51380.0
2018-08-14 12:00:00,82.93,83.06,82.92,83.0,22820.0,74.5948,74.7117,74.5858,74.6577,22820.0
2018-08-14 12:10:00,83.0,83.01,82.96,82.98,25632.0,74.6577,74.6667,74.6218,74.6397,25632.0
2018-08-14 12:20:00,82.98,82.98,82.91,82.95,8404.0,74.6397,74.6397,74.5768,74.6128,8404.0
2018-08-14 12:30:00,82.96,83.01,82.92,83.01,14095.0,74.6218,74.6667,74.5858,74.6667,14095.0
2018-08-14 12:40:00,83.01,83.05,82.96,82.96,10877.0,74.6667,74.7027,74.6218,74.6218,10877.0
2018-08-14 12:50:00,82.96,82.98,82.93,82.93,10811.0,74.6218,74.6397,74.5948,74.5948,10811.0
2018-08-14 13:00:00,82.94,83.02,82.93,82.97,15566.0,74.6038,74.6757,74.5948,74.6308,15566.0
2018-08-14 13:10:00,82.98,83.05,82.98,83.04,17889.0,74.6397,74.7027,74.6397,74.6937,17889.0
2018-08-14 13:20:00,83.03,83.05,82.99,83.05,22013.0,74.6847,74.7027,74.6487,74.7027,22013.0
2018-08-14 13:30:00,83.05,83.11,83.05,83.09,16775.0,74.7027,74.7567,74.7027,74.7387,16775.0
2018-08-14 13:40:00,83.1,83.17,83.08,83.15,19365.0,74.7477,74.8106,74.7297,74.7927,19365.0
2018-08-14 13:50:00,83.15,83.25,83.13,83.24,19447.0,74.7927,74.8826,74.7747,74.8736,19447.0
2018-08-14 14:00:00,83.24,83.28,83.16,83.17,14843.0,74.8736,74.9096,74.8017,74.8106,14843.0
2018-08-14 14:10:00,83.17,83.18,83.08,83.13,23718.0,74.8106,74.8196,74.7297,74.7747,23718.0
2018-08-14 14:20:00,83.12,83.16,83.03,83.05,22065.0,74.7657,74.8017,74.6847,74.7027,22065.0
2018-08-14 14:30:00,83.05,83.1,83.01,83.05,25005.0,74.7027,74.7477,74.6667,74.7027,25005.0
2018-08-14 14:40:00,83.05,83.05,82.89,82.92,18821.0,74.7027,74.7027,74.5588,74.5858,18821.0
2018-08-14 14:50:00,82.94,82.97,82.92,82.97,13643.0,74.6038,74.6308,74.5858,74.6308,13643.0
2018-08-14 15:00:00,82.97,83.03,82.96,82.99,15294.0,74.6308,74.6847,74.6218,74.6487,15294.0
2018-08-14 15:10:00,83.0,83.01,82.93,82.98,23180.0,74.6577,74.6667,74.5948,74.6397,23180.0
2018-08-14 15:20:00,82.98,82.98,82.8,82.92,40907.0,74.6397,74.6397,74.4778,74.5858,40907.0
2018-08-14 15:30:00,82.91,82.95,82.86,82.93,48673.0,74.5768,74.6128,74.5318,74.5948,48673.0
2018-08-14 15:40:00,82.93,82.93,82.83,82.84,38632.0,74.5948,74.5948,74.5048,74.5138,38632.0
2018-08-14 15:50:00,82.84,82.85,82.68,82.77,206770.0,74.5138,74.5228,74.3699,74.4509,206770.0
2018-08-15 09:30:00,82.44,82.63,82.13,82.56,49906.0,74.154,74.3249,73.8752,74.262,49906.0
2018-08-15 09:40:00,82.59,82.68,82.41,82.45,28968.0,74.2889,74.3699,74.127,74.163,28968.0
2018-08-15 09:50:00,82.41,82.44,82.34,82.4,9779.0,74.127,74.154,74.0641,74.118,9779.0
2018-08-15 10:00:00,82.38,82.51,82.31,82.34,19984.0,74.1001,74.217,74.0371,74.0641,19984.0
2018-08-15 10:10:00,82.35,82.36,82.08,82.09,60321.0,74.0731,74.0821,73.8302,73.8392,60321.0
2018-08-15 10:20:00,82.1,82.22,82.06,82.2,26802.0,73.8482,73.9561,73.8122,73.9381,26802.0
2018-08-15 10:30:00,82.22,82.43,82.19,82.42,25689.0,73.9561,74.145,73.9291,74.136,25689.0
2018-08-15 10:40:00,82.43,82.47,82.24,82.25,27732.0,74.145,74.181,73.9741,73.9831,27732.0
2018-08-15 10:50:00,82.26,82.32,82.22,82.27,12324.0,73.9921,74.0461,73.9561,74.0011,12324.0
2018-08-15 11:00:00,82.27,82.4,82.25,82.37,22997.0,74.0011,74.118,73.9831,74.0911,22997.0
2018-08-15 11:10:00,82.37,82.53,82.36,82.52,24628.0,74.0911,74.235,74.0821,74.226,24628.0
2018-08-15 11:20:00,82.51,82.68,82.51,82.59,42407.0,74.217,74.3699,74.217,74.2889,42407.0
2018-08-15 11:30:00,82.59,82.64,82.53,82.61,24915.0,74.2889,74.3339,74.235,74.3069,24915.0
2018-08-15 11:40:00,82.59,82.6,82.49,82.55,15776.0,74.2889,74.2979,74.199,74.253,15776.0
2018-08-15 11:50:00,82.55,82.55,82.38,82.42,38612.0,74.253,74.253,74.1001,74.136,38612.0
2018-08-15 12:00:00,82.42,82.59,82.42,82.51,55621.0,74.136,74.2889,74.136,74.217,55621.0
2018-08-15 12:10:00,82.51,82.63,82.42,82.6,52086.0,74.217,74.3249,74.136,74.2979,52086.0
2018-08-15 12:20:00,82.61,82.72,82.55,82.72,41896.0,74.3069,74.4059,74.253,74.4059,41896.0
2018-08-15 12:30:00,82.72,82.84,82.72,82.84,77306.0,74.4059,74.5138,74.4059,74.5138,77306.0
2018-08-15 12:40:00,82.82,82.85,82.69,82.72,107918.0,74.4958,74.5228,74.3789,74.4059,107918.0
2018-08-15 12:50:00,82.71,82.83,82.71,82.83,19410.0,74.3969,74.5048,74.3969,74.5048,19410.0
2018-08-15 13:00:00,82.83,82.87,82.8,82.84,33865.0,74.5048,74.5408,74.4778,74.5138,33865.0
2018-08-15 13:10:00,82.84,82.96,82.84,82.88,54111.0,74.5138,74.6218,74.5138,74.5498,54111.0
2018-08-15 13:20:00,82.87,82.89,82.77,82.86,33853.0,74.5408,74.5588,74.4509,74.5318,33853.0
2018-08-15 13:30:00,82.85,82.85,82.73,82.74,37955.0,74.5228,74.5228,74.4149,74.4239,37955.0
2018-08-15 13:40:00,82.75,82.79,82.64,82.65,44982.0,74.4329,74.4688,74.3339,74.3429,44982.0
2018-08-15 13:50:00,82.65,82.71,82.64,82.67,15998.0,74.3429,74.3969,74.3339,74.3609,15998.0
2018-08-15 14:00:00,82.68,82.69,82.53,82.55,17367.0,74.3699,74.3789,74.235,74.253,17367.0
2018-08-15 14:10:00,82.56,82.58,82.46,82.53,19500.0,74.262,74.2799,74.172,74.235,19500.0
2018-08-15 14:20:00,82.55,82.61,82.47,82.48,23659.0,74.253,74.3069,74.181,74.19,23659.0
2018-08-15 14:30:00,82.48,82.61,82.45,82.61,27037.0,74.19,74.3069,74.163,74.3069,27037.0
2018-08-15 14:40:00,82.61,82.63,82.47,82.52,36773.0,74.3069,74.3249,74.181,74.226,36773.0
2018-08-15 14:50:00,82.53,82.67,82.53,82.66,28373.0,74.235,74.3609,74.235,74.3519,28373.0
2018-08-15 15:00:00,82.67,82.81,82.67,82.75,26048.0,74.3609,74.4868,74.3609,74.4329,26048.0
2018-08-15 15:10:00,82.75,82.76,82.69,82.69,17453.0,74.4329,74.4419,74.3789,74.3789,17453.0
2018-08-15 15:20:00,82.7,82.73,82.67,82.7,16937.0,74.3879,74.4149,74.3609,74.3879,16937.0
2018-08-15 15:30:00,82.73,82.93,82.72,82.84,32033.0,74.4149,74.5948,74.4059,74.5138,32033.0
2018-08-15 15:40:00,82.83,82.91,82.79,82.86,36912.0,74.5048,74.5768,74.4688,74.5318,36912.0
2018-08-15 15:50:00,82.85,82.89,82.76,82.81,108651.0,74.5228,74.5588,74.4419,74.4868,108651.0
2018-08-16 09:30:00,83.06,83.35,83.06,83.3,25305.0,74.7117,74.9726,74.7117,74.9276,25305.0
2018-08-16 09:40:00,83.23,83.37,83.19,83.25,10070.0,74.8646,74.9905,74.8286,74.8826,10070.0
2018-08-16 09:50:00,83.3,83.37,83.21,83.33,15235.0,74.9276,74.9905,74.8466,74.9546,15235.0
2018-08-16 10:00:00,83.34,83.35,83.15,83.25,18736.0,74.9636,74.9726,74.7927,74.8826,18736.0
2018-08-16 10:10:00,83.23,83.25,83.18,83.23,14862.0,74.8646,74.8826,74.8196,74.8646,14862.0
2018-08-16 10:20:00,83.23,83.29,83.21,83.22,7814.0,74.8646,74.9186,74.8466,74.8556,7814.0
2018-08-16 10:30:00,83.22,83.43,83.22,83.39,16798.0,74.8556,75.0445,74.8556,75.0085,16798.0
2018-08-16 10:40:00,83.4,83.48,83.38,83.42,16362.0,75.0175,75.0895,74.9995,75.0355,16362.0
2018-08-16 10:50:00,83.41,83.52,83.37,83.5,31369.0,75.0265,75.1255,74.9905,75.1075,31369.0
2018-08-16 11:00:00,83.5,83.58,83.46,83.54,19152.0,75.1075,75.1794,75.0715,75.1435,19152.0
2018-08-16 11:10:00,83.55,83.67,83.55,83.67,19139.0,75.1525,75.2604,75.1525,75.2604,19139.0
2018-08-16 11:20:00,83.66,83.77,83.66,83.69,27189.0,75.2514,75.3503,75.2514,75.2784,27189.0
2018-08-16 11:30:00,83.69,83.69,83.6,83.64,15617.0,75.2784,75.2784,75.1974,75.2334,15617.0
2018-08-16 11:40:00,83.63,83.63,83.55,83.58,19348.0,75.2244,75.2244,75.1525,75.1794,19348.0
2018-08-16 11:50:00,83.56,83.66,83.53,83.65,10877.0,75.1614,75.2514,75.1345,75.2424,10877.0
2018-08-16 12:00:00,83.66,83.82,83.65,83.82,20431.0,75.2514,75.3953,75.2424,75.3953,20431.0
2018-08-16 12:10:00,83.82,83.85,83.79,83.83,11123.0,75.3953,75.4223,75.3683,75.4043,11123.0
2018-08-16 12:20:00,83.82,83.85,83.74,83.75,23546.0,75.3953,75.4223,75.3234,75.3324,23546.0
2018-08-16 12:30:00,83.74,83.74,83.66,83.67,12729.0,75.3234,75.3234,75.2514,75.2604,12729.0
2018-08-16 12:40:00,83.67,83.67,83.57,83.62,10048.0,75.2604,75.2604,75.1704,75.2154,10048.0
2018-08-16 12:50:00,83.6,83.63,83.56,83.56,8372.0,75.1974,75.2244,75.1614,75.1614,8372.0
2018-08-16 13:00:00,83.55,83.61,83.54,83.54,11870.0,75.1525,75.2064,75.1435,75.1435,11870.0
2018-08-16 13:10:00,83.54,83.58,83.52,83.54,10553.0,75.1435,75.1794,75.1255,75.1435,10553.0
2018-08-16 13:20:00,83.55,83.65,83.55,83.62,14620.0,75.1525,75.2424,75.1525,75.2154,14620.0
2018-08-16 13:30:00,83.63,83.68,83.59,83.67,12309.0,75.2244,75.2694,75.1884,75.2604,12309.0
2018-08-16 13:40:00,83.67,83.71,83.61,83.62,12792.0,75.2604,75.2964,75.2064,75.2154,12792.0
2018-08-16 13:50:00,83.62,83.7,83.61,83.68,12700.0,75.2154,75.2874,75.2064,75.2694,12700.0
2018-08-16 14:00:00,83.67,83.72,83.65,83.71,13399.0,75.2604,75.3054,75.2424,75.2964,13399.0
2018-08-16 14:10:00,83.71,83.78,83.71,83.77,21193.0,75.2964,75.3593,75.2964,75.3503,21193.0
2018-08-16 14:20:00,83.76,83.78,83.68,83.7,13786.0,75.3413,75.3593,75.2694,75.2874,13786.0
2018-08-16 14:30:00,83.69,83.74,83.61,83.7,21386.0,75.2784,75.3234,75.2064,75.2874,21386.0
2018-08-16 14:40:00,83.71,83.77,83.71,83.77,13266.0,75.2964,75.3503,75.2964,75.3503,13266.0
2018-08-16 14:50:00,83.77,83.77,83.67,83.71,17995.0,75.3503,75.3503,75.2604,75.2964,17995.0
2018-08-16 15:00:00,83.72,83.74,83.68,83.7,13831.0,75.3054,75.3234,75.2694,75.2874,13831.0
2018-08-16 15:10:00,83.7,83.71,83.62,83.62,19743.0,75.2874,75.2964,75.2154,75.2154,19743.0
2018-08-16 15:20:00,83.63,83.66,83.59,83.65,19327.0,75.2244,75.2514,75.1884,75.2424,19327.0
2018-08-16 15:30:00,83.64,83.64,83.58,83.59,23781.0,75.2334,75.2334,75.1794,75.1884,23781.0
2018-08-16 15:40:00,83.59,83.61,83.53,83.54,41299.0,75.1884,75.2064,75.1345,75.1435,41299.0
2018-08-16 15:50:00,83.54,83.65,83.51,83.63,107349.0,75.1435,75.2424,75.1165,75.2244,107349.0
2018-08-17 09:30:00,83.64,83.74,83.57,83.71,60562.0,75.2334,75.3234,75.1704,75.2964,60562.0
2018-08-17 09:40:00,83.73,83.74,83.65,83.74,13695.0,75.3144,75.3234,75.2424,75.3234,13695.0
2018-08-17 09:50:00,83.73,83.78,83.68,83.7,11322.0,75.3144,75.3593,75.2694,75.2874,11322.0
2018-08-17 10:00:00,83.73,83.73,83.66,83.66,15793.0,75.3144,75.3144,75.2514,75.2514,15793.0
2018-08-17 10:10:00,83.69,83.78,83.69,83.75,9589.0,75.2784,75.3593,75.2784,75.3324,9589.0
2018-08-17 10:20:00,83.76,83.78,83.7,83.73,9575.0,75.3413,75.3593,75.2874,75.3144,9575.0
2018-08-17 10:30:00,83.75,83.78,83.7,83.74,12727.0,75.3324,75.3593,75.2874,75.3234,12727.0
2018-08-17 10:40:00,83.75,83.77,83.7,83.74,5804.0,75.3324,75.3503,75.2874,75.3234,5804.0
2018-08-17 10:50:00,83.74,83.83,83.73,83.76,10713.0,75.3234,75.4043,75.3144,75.3413,10713.0
2018-08-17 11:00:00,83.77,83.79,83.73,83.75,9696.0,75.3503,75.3683,75.3144,75.3324,9696.0
2018-08-17 11:10:00,83.76,83.8,83.7,83.8,7390.0,75.3413,75.3773,75.2874,75.3773,7390.0
2018-08-17 11:20:00,83.81,83.82,83.76,83.77,6184.0,75.3863,75.3953,75.3413,75.3503,6184.0
2018-08-17 11:30:00,83.76,83.79,83.73,83.79,13404.0,75.3413,75.3683,75.3144,75.3683,13404.0
2018-08-17 11:40:00,83.8,83.84,83.79,83.8,15079.0,75.3773,75.4133,75.3683,75.3773,15079.0
2018-08-17 11:50:00,83.8,83.81,83.74,83.78,23633.0,75.3773,75.3863,75.3234,75.3593,23633.0
2018-08-17 12:00:00,83.77,83.78,83.74,83.75,3971.0,75.3503,75.3593,75.3234,75.3324,3971.0
2018-08-17 12:10:00,83.74,83.79,83.74,83.79,6304.0,75.3234,75.3683,75.3234,75.3683,6304.0
2018-08-17 12:20:00,83.81,83.81,83.76,83.78,4959.0,75.3863,75.3863,75.3413,75.3593,4959.0
2018-08-17 12:30:00,83.78,83.78,83.72,83.72,12976.0,75.3593,75.3593,75.3054,75.3054,12976.0
2018-08-17 12:40:00,83.73,83.8,83.73,83.79,9707.0,75.3144,75.3773,75.3144,75.3683,9707.0
2018-08-17 12:50:00,83.79,83.79,83.75,83.78,8121.0,75.3683,75.3683,75.3324,75.3593,8121.0
2018-08-17 13:00:00,83.78,83.8,83.73,83.8,20368.0,75.3593,75.3773,75.3144,75.3773,20368.0
2018-08-17 13:10:00,83.8,83.81,83.76,83.77,20114.0,75.3773,75.3863,75.3413,75.3503,20114.0
2018-08-17 13:20:00,83.76,83.79,83.72,83.74,15606.0,75.3413,75.3683,75.3054,75.3234,15606.0
2018-08-17 13:30:00,83.75,83.8,83.71,83.78,36415.0,75.3324,75.3773,75.2964,75.3593,36415.0
2018-08-17 13:40:00,83.79,83.88,83.78,83.84,11984.0,75.3683,75.4493,75.3593,75.4133,11984.0
2018-08-17 13:50:00,83.84,83.89,83.83,83.88,7801.0,75.4133,75.4583,75.4043,75.4493,7801.0
2018-08-17 14:00:00,83.88,84.06,83.87,84.0,15415.0,75.4493,75.6112,75.4403,75.5572,15415.0
2018-08-17 14:10:00,83.99,84.02,83.97,83.99,5402.0,75.5482,75.5752,75.5302,75.5482,5402.0
2018-08-17 14:20:00,84.0,84.05,83.99,84.04,4829.0,75.5572,75.6022,75.5482,75.5932,4829.0
2018-08-17 14:30:00,84.04,84.06,83.99,84.01,5934.0,75.5932,75.6112,75.5482,75.5662,5934.0
2018-08-17 14:40:00,84.02,84.04,83.99,84.02,13673.0,75.5752,75.5932,75.5482,75.5752,13673.0
2018-08-17 14:50:00,84.03,84.19,84.01,84.16,16577.0,75.5842,75.7281,75.5662,75.7011,16577.0
2018-08-17 15:00:00,84.16,84.16,84.05,84.05,10258.0,75.7011,75.7011,75.6022,75.6022,10258.0
2018-08-17 15:10:00,84.05,84.08,84.0,84.03,8439.0,75.6022,75.6292,75.5572,75.5842,8439.0
2018-08-17 15:20:00,84.05,84.08,84.04,84.04,11787.0,75.6022,75.6292,75.5932,75.5932,11787.0
2018-08-17 15:30:00,84.05,84.05,84.0,84.02,13942.0,75.6022,75.6022,75.5572,75.5752,13942.0
2018-08-17 15:40:00,84.03,84.04,83.96,83.97,16234.0,75.5842,75.5932,75.5212,75.5302,16234.0
2018-08-17 15:50:00,83.96,84.02,83.94,84.0,71188.0,75.5212,75.5752,75.5033,75.5572,71188.0
2018-08-20 09:30:00,84.05,84.28,84.05,84.14,25969.0,75.6022,75.8091,75.6022,75.6832,25969.0
2018-08-20 09:40:00,84.14,84.2,84.07,84.08,9982.0,75.6832,75.7371,75.6202,75.6292,9982.0
2018-08-20 09:50:00,84.06,84.18,84.06,84.16,4661.0,75.6112,75.7191,75.6112,75.7011,4661.0
2018-08-20 10:00:00,84.14,84.17,84.11,84.13,10048.0,75.6832,75.7101,75.6562,75.6742,10048.0
2018-08-20 10:10:00,84.09,84.1,83.97,84.01,17127.0,75.6382,75.6472,75.5302,75.5662,17127.0
2018-08-20 10:20:00,84.01,84.03,83.94,84.0,6226.0,75.5662,75.5842,75.5033,75.5572,6226.0
2018-08-20 10:30:00,84.02,84.08,83.98,84.01,8427.0,75.5752,75.6292,75.5392,75.5662,8427.0
2018-08-20 10:40:00,84.0,84.0,83.87,83.87,8164.0,75.5572,75.5572,75.4403,75.4403,8164.0
2018-08-20 10:50:00,83.88,83.89,83.79,83.84,78131.0,75.4493,75.4583,75.3683,75.4133,78131.0
2018-08-20 11:00:00,83.84,83.9,83.82,83.89,29017.0,75.4133,75.4673,75.3953,75.4583,29017.0
2018-08-20 11:10:00,83.92,83.96,83.84,83.84,22213.0,75.4853,75.5212,75.4133,75.4133,22213.0
2018-08-20 11:20:00,83.84,83.85,83.78,83.81,14281.0,75.4133,75.4223,75.3593,75.3863,14281.0
2018-08-20 11:30:00,83.82,83.84,83.76,83.79,13443.0,75.3953,75.4133,75.3413,75.3683,13443.0
2018-08-20 11:40:00,83.79,83.81,83.76,83.77,10359.0,75.3683,75.3863,75.3413,75.3503,10359.0
2018-08-20 11:50:00,83.77,83.78,83.67,83.7,15959.0,75.3503,75.3593,75.2604,75.2874,15959.0
2018-08-20 12:00:00,83.7,83.74,83.67,83.68,39262.0,75.2874,75.3234,75.2604,75.2694,39262.0
2018-08-20 12:10:00,83.69,83.73,83.67,83.7,67246.0,75.2784,75.3144,75.2604,75.2874,67246.0
2018-08-20 12:20:00,83.7,83.72,83.64,83.64,34969.0,75.2874,75.3054,75.2334,75.2334,34969.0
2018-08-20 12:30:00,83.64,83.64,83.58,83.61,8497.0,75.2334,75.2334,75.1794,75.2064,8497.0
2018-08-20 12:40:00,83.61,83.61,83.59,83.6,10209.0,75.2064,75.2064,75.1884,75.1974,10209.0
2018-08-20 12:50:00,83.6,83.6,83.54,83.55,10555.0,75.1974,75.1974,75.1435,75.1525,10555.0
2018-08-20 13:00:00,83.55,83.56,83.48,83.48,14165.0,75.1525,75.1614,75.0895,75.0895,14165.0
2018-08-20 13:10:00,83.49,83.53,83.48,83.52,9353.0,75.0985,75.1345,75.0895,75.1255,9353.0
2018-08-20 13:20:00,83.52,83.55,83.49,83.55,11998.0,75.1255,75.1525,75.0985,75.1525,11998.0
2018-08-20 13:30:00,83.55,83.56,83.5,83.51,8658.0,75.1525,75.1614,75.1075,75.1165,8658.0
2018-08-20 13:40:00,83.5,83.59,83.48,83.58,19883.0,75.1075,75.1884,75.0895,75.1794,19883.0
2018-08-20 13:50:00,83.58,83.58,83.5,83.5,18327.0,75.1794,75.1794,75.1075,75.1075,18327.0
2018-08-20 14:00:00,83.49,83.51,83.45,83.49,11104.0,75.0985,75.1165,75.0625,75.0985,11104.0
2018-08-20 14:10:00,83.49,83.52,83.48,83.52,8587.0,75.0985,75.1255,75.0895,75.1255,8587.0
2018-08-20 14:20:00,83.51,83.53,83.49,83.51,8631.0,75.1165,75.1345,75.0985,75.1165,8631.0
2018-08-20 14:30:00,83.5,83.5,83.47,83.48,16467.0,75.1075,75.1075,75.0805,75.0895,16467.0
2018-08-20 14:40:00,83.47,83.47,83.43,83.44,11235.0,75.0805,75.0805,75.0445,75.0535,11235.0
2018-08-20 14:50:00,83.44,83.5,83.44,83.49,6126.0,75.0535,75.1075,75.0535,75.0985,6126.0
2018-08-20 15:00:00,83.48,83.49,83.44,83.45,7648.0,75.0895,75.0985,75.0535,75.0625,7648.0
2018-08-20 15:10:00,83.46,83.5,83.45,83.49,8216.0,75.0715,75.1075,75.0625,75.0985,8216.0
2018-08-20 15:20:00,83.5,83.57,83.49,83.5,41991.0,75.1075,75.1704,75.0985,75.1075,41991.0
2018-08-20 15:30:00,83.5,83.53,83.49,83.5,17750.0,75.1075,75.1345,75.0985,75.1075,17750.0
2018-08-20 15:40:00,83.51,83.51,83.49,83.5,22420.0,75.1165,75.1165,75.0985,75.1075,22420.0
2018-08-20 15:50:00,83.49,83.49,83.32,83.34,109535.0,75.0985,75.0985,74.9456,74.9636,109535.0
2018-08-21 09:30:00,83.39,83.75,83.1,83.63,46637.0,75.0085,75.3324,74.7477,75.2244,46637.0
2018-08-21 09:40:00,83.63,83.77,83.5,83.5,20384.0,75.2244,75.3503,75.1075,75.1075,20384.0
2018-08-21 09:50:00,83.51,83.59,83.43,83.47,17033.0,75.1165,75.1884,75.0445,75.0805,17033.0
2018-08-21 10:00:00,83.51,83.53,83.42,83.48,12947.0,75.1165,75.1345,75.0355,75.0895,12947.0
2018-08-21 10:10:00,83.51,83.58,83.49,83.53,26867.0,75.1165,75.1794,75.0985,75.1345,26867.0
2018-08-21 10:20:00,83.54,83.6,83.51,83.51,26457.0,75.1435,75.1974,75.1165,75.1165,26457.0
2018-08-21 10:30:00,83.5,83.56,83.49,83.51,13942.0,75.1075,75.1614,75.0985,75.1165,13942.0
2018-08-21 10:40:00,83.51,83.59,83.49,83.54,11840.0,75.1165,75.1884,75.0985,75.1435,11840.0
2018-08-21 10:50:00,83.53,83.6,83.53,83.6,10965.0,75.1345,75.1974,75.1345,75.1974,10965.0
2018-08-21 11:00:00,83.6,83.63,83.59,83.59,11263.0,75.1974,75.2244,75.1884,75.1884,11263.0
2018-08-21 11:10:00,83.58,83.63,83.55,83.58,14471.0,75.1794,75.2244,75.1525,75.1794,14471.0
2018-08-21 11:20:00,83.57,83.58,83.49,83.57,7588.0,75.1704,75.1794,75.0985,75.1704,7588.0
2018-08-21 11:30:00,83.55,83.66,83.54,83.65,7174.0,75.1525,75.2514,75.1435,75.2424,7174.0
2018-08-21 11:40:00,83.66,83.66,83.59,83.63,7005.0,75.2514,75.2514,75.1884,75.2244,7005.0
2018-08-21 11:50:00,83.63,83.65,83.58,83.58,8019.0,75.2244,75.2424,75.1794,75.1794,8019.0
2018-08-21 12:00:00,83.59,83.68,83.57,83.67,9164.0,75.1884,75.2694,75.1704,75.2604,9164.0
2018-08-21 12:10:00,83.68,83.81,83.67,83.78,6374.0,75.2694,75.3863,75.2604,75.3593,6374.0
2018-08-21 12:20:00,83.77,83.82,83.77,83.79,6076.0,75.3503,75.3953,75.3503,75.3683,6076.0
2018-08-21 12:30:00,83.8,83.89,83.8,83.89,9428.0,75.3773,75.4583,75.3773,75.4583,9428.0
2018-08-21 12:40:00,83.87,83.89,83.86,83.88,5431.0,75.4403,75.4583,75.4313,75.4493,5431.0
2018-08-21 12:50:00,83.89,83.9,83.86,83.87,11826.0,75.4583,75.4673,75.4313,75.4403,11826.0
2018-08-21 13:00:00,83.88,83.92,83.87,83.87,5991.0,75.4493,75.4853,75.4403,75.4403,5991.0
2018-08-21 13:10:00,83.87,83.89,83.81,83.89,28601.0,75.4403,75.4583,75.3863,75.4583,28601.0
2018-08-21 13:20:00,83.88,83.93,83.87,83.93,9321.0,75.4493,75.4943,75.4403,75.4943,9321.0
2018-08-21 13:30:00,83.92,84.04,83.92,84.02,10004.0,75.4853,75.5932,75.4853,75.5752,10004.0
2018-08-21 13:40:00,84.03,84.07,84.01,84.04,9540.0,75.5842,75.6202,75.5662,75.5932,9540.0
2018-08-21 13:50:00,84.06,84.15,84.05,84.11,10027.0,75.6112,75.6921,75.6022,75.6562,10027.0
2018-08-21 14:00:00,84.1,84.13,84.06,84.09,12375.0,75.6472,75.6742,75.6112,75.6382,12375.0
2018-08-21 14:10:00,84.07,84.2,84.07,84.16,11372.0,75.6202,75.7371,75.6202,75.7011,11372.0
2018-08-21 14:20:00,84.15,84.16,84.12,84.13,12667.0,75.6921,75.7011,75.6652,75.6742,12667.0
2018-08-21 14:30:00,84.13,84.13,84.03,84.05,18831.0,75.6742,75.6742,75.5842,75.6022,18831.0
2018-08-21 14:40:00,84.04,84.13,83.98,84.0,90288.0,75.5932,75.6742,75.5392,75.5572,90288.0
2018-08-21 14:50:00,84.0,84.01,83.94,84.0,23972.0,75.5572,75.5662,75.5033,75.5572,23972.0
2018-08-21 15:00:00,83.99,84.1,83.98,84.1,22732.0,75.5482,75.6472,75.5392,75.6472,22732.0
2018-08-21 15:10:00,84.1,84.15,84.09,84.09,19860.0,75.6472,75.6921,75.6382,75.6382,19860.0
2018-08-21 15:20:00,84.09,84.19,84.06,84.13,27167.0,75.6382,75.7281,75.6112,75.6742,27167.0
2018-08-21 15:30:00,84.14,84.17,84.09,84.17,35875.0,75.6832,75.7101,75.6382,75.7101,35875.0
2018-08-21 15:40:00,84.16,84.21,84.1,84.16,106620.0,75.7011,75.7461,75.6472,75.7011,106620.0
2018-08-21 15:50:00,84.15,84.2,84.11,84.16,155015.0,75.6921,75.7371,75.6562,75.7011,155015.0
2018-08-22 09:30:00,83.9,83.96,83.73,83.84,29661.0,75.4673,75.5212,75.3144,75.4133,29661.0
2018-08-22 09:40:00,83.86,84.0,83.82,84.0,16293.0,75.4313,75.5572,75.3953,75.5572,16293.0
2018-08-22 09:50:00,83.97,84.08,83.92,84.03,23531.0,75.5302,75.6292,75.4853,75.5842,23531.0
2018-08-22 10:00:00,84.05,84.07,83.98,84.02,17373.0,75.6022,75.6202,75.5392,75.5752,17373.0
2018-08-22 10:10:00,84.02,84.03,83.91,83.99,31542.0,75.5752,75.5842,75.4763,75.5482,31542.0
2018-08-22 10:20:00,83.99,83.99,83.81,83.87,22196.0,75.5482,75.5482,75.3863,75.4403,22196.0
2018-08-22 10:30:00,83.89,84.03,83.89,83.99,34379.0,75.4583,75.5842,75.4583,75.5482,34379.0
2018-08-22 10:40:00,83.99,84.11,83.96,84.02,40004.0,75.5482,75.6562,75.5212,75.5752,40004.0
2018-08-22 10:50:00,84.02,84.06,83.99,84.06,25502.0,75.5752,75.6112,75.5482,75.6112,25502.0
2018-08-22 11:00:00,84.06,84.06,83.96,83.98,21322.0,75.6112,75.6112,75.5212,75.5392,21322.0
2018-08-22 11:10:00,83.97,84.02,83.96,83.99,25043.0,75.5302,75.5752,75.5212,75.5482,25043.0
2018-08-22 11:20:00,83.97,83.97,83.89,83.93,20635.0,75.5302,75.5302,75.4583,75.4943,20635.0
2018-08-22 11:30:00,83.92,83.94,83.86,83.87,17910.0,75.4853,75.5033,75.4313,75.4403,17910.0
2018-08-22 11:40:00,83.87,83.96,83.86,83.9,15882.0,75.4403,75.5212,75.4313,75.4673,15882.0
2018-08-22 11:50:00,83.88,83.97,83.86,83.9,33390.0,75.4493,75.5302,75.4313,75.4673,33390.0
2018-08-22 12:00:00,83.9,83.92,83.85,83.85,9785.0,75.4673,75.4853,75.4223,75.4223,9785.0
2018-08-22 12:10:00,83.86,83.87,83.81,83.84,15569.0,75.4313,75.4403,75.3863,75.4133,15569.0
2018-08-22 12:20:00,83.83,83.87,83.8,83.81,52979.0,75.4043,75.4403,75.3773,75.3863,52979.0
2018-08-22 12:30:00,83.81,83.88,83.79,83.88,21262.0,75.3863,75.4493,75.3683,75.4493,21262.0
2018-08-22 12:40:00,83.88,83.92,83.85,83.92,17682.0,75.4493,75.4853,75.4223,75.4853,17682.0
2018-08-22 12:50:00,83.91,83.92,83.87,83.87,14454.0,75.4763,75.4853,75.4403,75.4403,14454.0
2018-08-22 13:00:00,83.87,83.89,83.85,83.87,9449.0,75.4403,75.4583,75.4223,75.4403,9449.0
2018-08-22 13:10:00,83.87,83.88,83.85,83.88,5245.0,75.4403,75.4493,75.4223,75.4493,5245.0
2018-08-22 13:20:00,83.88,83.88,83.81,83.82,17191.0,75.4493,75.4493,75.3863,75.3953,17191.0
2018-08-22 13:30:00,83.82,83.82,83.76,83.76,7499.0,75.3953,75.3953,75.3413,75.3413,7499.0
2018-08-22 13:40:00,83.76,83.77,83.73,83.73,8726.0,75.3413,75.3503,75.3144,75.3144,8726.0
2018-08-22 13:50:00,83.73,83.74,83.68,83.7,12189.0,75.3144,75.3234,75.2694,75.2874,12189.0
2018-08-22 14:00:00,83.71,83.76,83.69,83.7,20916.0,75.2964,75.3413,75.2784,75.2874,20916.0
2018-08-22 14:10:00,83.69,83.7,83.6,83.62,16596.0,75.2784,75.2874,75.1974,75.2154,16596.0
2018-08-22 14:20:00,83.61,83.61,83.5,83.52,23388.0,75.2064,75.2064,75.1075,75.1255,23388.0
2018-08-22 14:30:00,83.52,83.57,83.52,83.53,44459.0,75.1255,75.1704,75.1255,75.1345,44459.0
2018-08-22 14:40:00,83.52,83.57,83.51,83.55,33726.0,75.1255,75.1704,75.1165,75.1525,33726.0
2018-08-22 14:50:00,83.55,83.59,83.51,83.59,24031.0,75.1525,75.1884,75.1165,75.1884,24031.0
2018-08-22 15:00:00,83.59,83.61,83.55,83.6,24909.0,75.1884,75.2064,75.1525,75.1974,24909.0
2018-08-22 15:10:00,83.61,83.61,83.54,83.55,20610.0,75.2064,75.2064,75.1435,75.1525,20610.0
2018-08-22 15:20:00,83.54,83.58,83.54,83.57,23266.0,75.1435,75.1794,75.1435,75.1704,23266.0
2018-08-22 15:30:00,83.58,83.58,83.53,83.55,42769.0,75.1794,75.1794,75.1345,75.1525,42769.0
2018-08-22 15:40:00,83.54,83.54,83.43,83.43,60351.0,75.1435,75.1435,75.0445,75.0445,60351.0
2018-08-22 15:50:00,83.43,83.52,83.4,83.47,121208.0,75.0445,75.1255,75.0175,75.0805,121208.0
2018-08-23 09:30:00,83.45,83.67,83.35,83.62,17145.0,75.0625,75.2604,74.9726,75.2154,17145.0
2018-08-23 09:40:00,83.58,83.6,83.49,83.49,9217.0,75.1794,75.1974,75.0985,75.0985,9217.0
2018-08-23 09:50:00,83.49,83.57,83.39,83.43,14950.0,75.0985,75.1704,75.0085,75.0445,14950.0
2018-08-23 10:00:00,83.4,83.49,83.4,83.44,14231.0,75.0175,75.0985,75.0175,75.0535,14231.0
2018-08-23 10:10:00,83.42,83.53,83.42,83.53,12028.0,75.0355,75.1345,75.0355,75.1345,12028.0
2018-08-23 10:20:00,83.54,83.69,83.54,83.69,14439.0,75.1435,75.2784,75.1435,75.2784,14439.0
2018-08-23 10:30:00,83.66,83.69,83.63,83.64,34706.0,75.2514,75.2784,75.2244,75.2334,34706.0
2018-08-23 10:40:00,83.63,83.65,83.61,83.63,8486.0,75.2244,75.2424,75.2064,75.2244,8486.0
2018-08-23 10:50:00,83.64,83.64,83.48,83.51,7174.0,75.2334,75.2334,75.0895,75.1165,7174.0
2018-08-23 11:00:00,83.48,83.53,83.42,83.42,8864.0,75.0895,75.1345,75.0355,75.0355,8864.0
2018-08-23 11:10:00,83.4,83.42,83.36,83.4,14439.0,75.0175,75.0355,74.9816,75.0175,14439.0
2018-08-23 11:20:00,83.37,83.45,83.36,83.45,11688.0,74.9905,75.0625,74.9816,75.0625,11688.0
2018-08-23 11:30:00,83.45,83.47,83.4,83.41,10052.0,75.0625,75.0805,75.0175,75.0265,10052.0
2018-08-23 11:40:00,83.44,83.5,83.44,83.48,11796.0,75.0535,75.1075,75.0535,75.0895,11796.0
2018-08-23 11:50:00,83.5,83.52,83.47,83.5,11496.0,75.1075,75.1255,75.0805,75.1075,11496.0
2018-08-23 12:00:00,83.5,83.52,83.48,83.51,8914.0,75.1075,75.1255,75.0895,75.1165,8914.0
2018-08-23 12:10:00,83.5,83.52,83.45,83.48,7072.0,75.1075,75.1255,75.0625,75.0895,7072.0
2018-08-23 12:20:00,83.49,83.51,83.47,83.51,9514.0,75.0985,75.1165,75.0805,75.1165,9514.0
2018-08-23 12:30:00,83.51,83.51,83.49,83.51,7215.0,75.1165,75.1165,75.0985,75.1165,7215.0
2018-08-23 12:40:00,83.51,83.55,83.5,83.51,14879.0,75.1165,75.1525,75.1075,75.1165,14879.0
2018-08-23 12:50:00,83.51,83.53,83.49,83.51,10719.0,75.1165,75.1345,75.0985,75.1165,10719.0
2018-08-23 13:00:00,83.5,83.51,83.49,83.5,13975.0,75.1075,75.1165,75.0985,75.1075,13975.0
2018-08-23 13:10:00,83.5,83.53,83.46,83.52,16091.0,75.1075,75.1345,75.0715,75.1255,16091.0
2018-08-23 13:20:00,83.52,83.57,83.52,83.57,9695.0,75.1255,75.1704,75.1255,75.1704,9695.0
2018-08-23 13:30:00,83.55,83.55,83.49,83.51,8349.0,75.1525,75.1525,75.0985,75.1165,8349.0
2018-08-23 13:40:00,83.52,83.54,83.46,83.49,16073.0,75.1255,75.1435,75.0715,75.0985,16073.0
2018-08-23 13:50:00,83.49,83.51,83.48,83.49,7552.0,75.0985,75.1165,75.0895,75.0985,7552.0
2018-08-23 14:00:00,83.5,83.52,83.48,83.5,6833.0,75.1075,75.1255,75.0895,75.1075,6833.0
2018-08-23 14:10:00,83.5,83.51,83.49,83.5,9198.0,75.1075,75.1165,75.0985,75.1075,9198.0
2018-08-23 14:20:00,83.51,83.53,83.5,83.51,12468.0,75.1165,75.1345,75.1075,75.1165,12468.0
2018-08-23 14:30:00,83.5,83.52,83.49,83.52,10245.0,75.1075,75.1255,75.0985,75.1255,10245.0
2018-08-23 14:40:00,83.52,83.54,83.49,83.51,15781.0,75.1255,75.1435,75.0985,75.1165,15781.0
2018-08-23 14:50:00,83.5,83.51,83.49,83.5,20508.0,75.1075,75.1165,75.0985,75.1075,20508.0
2018-08-23 15:00:00,83.5,83.52,83.5,83.52,13140.0,75.1075,75.1255,75.1075,75.1255,13140.0
2018-08-23 15:10:00,83.53,83.56,83.52,83.56,15733.0,75.1345,75.1614,75.1255,75.1614,15733.0
2018-08-23 15:20:00,83.56,83.57,83.5,83.53,23999.0,75.1614,75.1704,75.1075,75.1345,23999.0
2018-08-23 15:30:00,83.53,83.53,83.49,83.5,26823.0,75.1345,75.1345,75.0985,75.1075,26823.0
2018-08-23 15:40:00,83.5,83.51,83.41,83.42,37688.0,75.1075,75.1165,75.0265,75.0355,37688.0
2018-08-23 15:50:00,83.42,83.47,83.39,83.45,108781.0,75.0355,75.0805,75.0085,75.0625,108781.0
2018-08-24 09:30:00,83.66,83.66,83.38,83.48,22828.0,75.2514,75.2514,74.9995,75.0895,22828.0
2018-08-24 09:40:00,83.51,83.52,83.37,83.37,17439.0,75.1165,75.1255,74.9905,74.9905,17439.0
2018-08-24 09:50:00,83.36,83.59,83.35,83.54,15006.0,74.9816,75.1884,74.9726,75.1435,15006.0
2018-08-24 10:00:00,83.53,83.63,83.5,83.6,11735.0,75.1345,75.2244,75.1075,75.1974,11735.0
2018-08-24 10:10:00,83.62,83.7,83.57,83.63,17626.0,75.2154,75.2874,75.1704,75.2244,17626.0
2018-08-24 10:20:00,83.66,83.73,83.57,83.69,17330.0,75.2514,75.3144,75.1704,75.2784,17330.0
2018-08-24 10:30:00,83.71,83.93,83.7,83.91,18848.0,75.2964,75.4943,75.2874,75.4763,18848.0
2018-08-24 10:40:00,83.91,83.96,83.85,83.91,20224.0,75.4763,75.5212,75.4223,75.4763,20224.0
2018-08-24 10:50:00,83.92,83.93,83.85,83.89,9962.0,75.4853,75.4943,75.4223,75.4583,9962.0
2018-08-24 11:00:00,83.9,83.94,83.77,83.81,15937.0,75.4673,75.5033,75.3503,75.3863,15937.0
2018-08-24 11:10:00,83.81,83.96,83.8,83.87,51903.0,75.3863,75.5212,75.3773,75.4403,51903.0
2018-08-24 11:20:00,83.87,83.93,83.79,83.8,18768.0,75.4403,75.4943,75.3683,75.3773,18768.0
2018-08-24 11:30:00,83.79,83.88,83.75,83.83,20545.0,75.3683,75.4493,75.3324,75.4043,20545.0
2018-08-24 11:40:00,83.83,83.89,83.8,83.89,7845.0,75.4043,75.4583,75.3773,75.4583,7845.0
2018-08-24 11:50:00,83.88,83.93,83.83,83.93,8602.0,75.4493,75.4943,75.4043,75.4943,8602.0
2018-08-24 12:00:00,83.93,84.01,83.93,84.01,13544.0,75.4943,75.5662,75.4943,75.5662,13544.0
2018-08-24 12:10:00,84.0,84.01,83.93,83.98,6343.0,75.5572,75.5662,75.4943,75.5392,6343.0
2018-08-24 12:20:00,83.96,84.01,83.96,84.0,8852.0,75.5212,75.5662,75.5212,75.5572,8852.0
2018-08-24 12:30:00,84.01,84.01,83.96,83.96,4762.0,75.5662,75.5662,75.5212,75.5212,4762.0
2018-08-24 12:40:00,83.96,84.0,83.95,83.98,6020.0,75.5212,75.5572,75.5123,75.5392,6020.0
2018-08-24 12:50:00,83.98,84.0,83.96,83.98,14981.0,75.5392,75.5572,75.5212,75.5392,14981.0
2018-08-24 13:00:00,83.98,84.04,83.97,83.99,7649.0,75.5392,75.5932,75.5302,75.5482,7649.0
2018-08-24 13:10:00,83.99,84.0,83.96,83.98,12120.0,75.5482,75.5572,75.5212,75.5392,12120.0
2018-08-24 13:20:00,83.97,84.02,83.97,84.01,15652.0,75.5302,75.5752,75.5302,75.5662,15652.0
2018-08-24 13:30:00,84.01,84.01,83.96,83.97,18911.0,75.5662,75.5662,75.5212,75.5302,18911.0
2018-08-24 13:40:00,83.97,84.03,83.94,84.02,19837.0,75.5302,75.5842,75.5033,75.5752,19837.0
2018-08-24 13:50:00,84.02,84.05,83.99,84.05,6055.0,75.5752,75.6022,75.5482,75.6022,6055.0
2018-08-24 14:00:00,84.04,84.08,84.04,84.07,6616.0,75.5932,75.6292,75.5932,75.6202,6616.0
2018-08-24 14:10:00,84.07,84.1,84.05,84.05,8408.0,75.6202,75.6472,75.6022,75.6022,8408.0
2018-08-24 14:20:00,84.06,84.09,84.02,84.09,5652.0,75.6112,75.6382,75.5752,75.6382,5652.0
2018-08-24 14:30:00,84.1,84.11,84.05,84.07,10326.0,75.6472,75.6562,75.6022,75.6202,10326.0
2018-08-24 14:40:00,84.08,84.15,84.08,84.13,11318.0,75.6292,75.6921,75.6292,75.6742,11318.0
2018-08-24 14:50:00,84.12,84.13,84.06,84.06,6386.0,75.6652,75.6742,75.6112,75.6112,6386.0
2018-08-24 15:00:00,84.06,84.06,84.02,84.03,5942.0,75.6112,75.6112,75.5752,75.5842,5942.0
2018-08-24 15:10:00,84.03,84.16,84.03,84.13,11259.0,75.5842,75.7011,75.5842,75.6742,11259.0
2018-08-24 15:20:00,84.14,84.18,84.13,84.15,13737.0,75.6832,75.7191,75.6742,75.6921,13737.0
2018-08-24 15:30:00,84.15,84.2,84.13,84.19,20490.0,75.6921,75.7371,75.6742,75.7281,20490.0
2018-08-24 15:40:00,84.19,84.21,84.16,84.19,24386.0,75.7281,75.7461,75.7011,75.7281,24386.0
2018-08-24 15:50:00,84.18,84.23,84.17,84.21,116648.0,75.7191,75.7641,75.7101,75.7461,116648.0
2018-08-27 09:30:00,84.5,84.55,84.38,84.54,20484.0,76.007,76.0519,75.899,76.043,20484.0
2018-08-27 09:40:00,84.55,84.58,84.48,84.55,10024.0,76.0519,76.0789,75.989,76.0519,10024.0
2018-08-27 09:50:00,84.54,84.62,84.54,84.62,10536.0,76.043,76.1149,76.043,76.1149,10536.0
2018-08-27 10:00:00,84.61,84.68,84.59,84.64,11315.0,76.1059,76.1689,76.0879,76.1329,11315.0
2018-08-27 10:10:00,84.63,84.75,84.63,84.69,29175.0,76.1239,76.2318,76.1239,76.1779,29175.0
2018-08-27 10:20:00,84.7,84.71,84.52,84.56,23707.0,76.1869,76.1959,76.025,76.0609,23707.0
2018-08-27 10:30:00,84.55,84.58,84.45,84.48,28216.0,76.0519,76.0789,75.962,75.989,28216.0
2018-08-27 10:40:00,84.47,84.56,84.44,84.46,25801.0,75.98,76.0609,75.953,75.971,25801.0
2018-08-27 10:50:00,84.45,84.51,84.45,84.51,15773.0,75.962,76.016,75.962,76.016,15773.0
2018-08-27 11:00:00,84.52,84.53,84.42,84.49,23587.0,76.025,76.034,75.935,75.998,23587.0
2018-08-27 11:10:00,84.49,84.5,84.45,84.48,15941.0,75.998,76.007,75.962,75.989,15941.0
2018-08-27 11:20:00,84.49,84.55,84.48,84.54,19901.0,75.998,76.0519,75.989,76.043,19901.0
2018-08-27 11:30:00,84.53,84.55,84.47,84.48,12311.0,76.034,76.0519,75.98,75.989,12311.0
2018-08-27 11:40:00,84.47,84.53,84.47,84.51,14250.0,75.98,76.034,75.98,76.016,14250.0
2018-08-27 11:50:00,84.52,84.64,84.49,84.61,30968.0,76.025,76.1329,75.998,76.1059,30968.0
2018-08-27 12:00:00,84.6,84.63,84.56,84.59,13161.0,76.0969,76.1239,76.0609,76.0879,13161.0
2018-08-27 12:10:00,84.59,84.64,84.58,84.62,14166.0,76.0879,76.1329,76.0789,76.1149,14166.0
2018-08-27 12:20:00,84.62,84.63,84.59,84.62,8422.0,76.1149,76.1239,76.0879,76.1149,8422.0
2018-08-27 12:30:00,84.62,84.68,84.61,84.65,11636.0,76.1149,76.1689,76.1059,76.1419,11636.0
2018-08-27 12:40:00,84.66,84.74,84.66,84.69,8804.0,76.1509,76.2228,76.1509,76.1779,8804.0
2018-08-27 12:50:00,84.7,84.76,84.7,84.75,9600.0,76.1869,76.2408,76.1869,76.2318,9600.0
2018-08-27 13:00:00,84.74,84.74,84.67,84.69,10367.0,76.2228,76.2228,76.1599,76.1779,10367.0
2018-08-27 13:10:00,84.68,84.71,84.67,84.69,8517.0,76.1689,76.1959,76.1599,76.1779,8517.0
2018-08-27 13:20:00,84.69,84.7,84.6,84.61,15196.0,76.1779,76.1869,76.0969,76.1059,15196.0
2018-08-27 13:30:00,84.6,84.65,84.57,84.64,63191.0,76.0969,76.1419,76.0699,76.1329,63191.0
2018-08-27 13:40:00,84.64,84.72,84.64,84.65,15633.0,76.1329,76.2049,76.1329,76.1419,15633.0
2018-08-27 13:50:00,84.65,84.67,84.59,84.63,20947.0,76.1419,76.1599,76.0879,76.1239,20947.0
2018-08-27 14:00:00,84.64,84.66,84.6,84.65,62381.0,76.1329,76.1509,76.0969,76.1419,62381.0
2018-08-27 14:10:00,84.65,84.69,84.63,84.67,17336.0,76.1419,76.1779,76.1239,76.1599,17336.0
2018-08-27 14:20:00,84.66,84.67,84.55,84.59,22456.0,76.1509,76.1599,76.0519,76.0879,22456.0
2018-08-27 14:30:00,84.6,84.7,84.58,84.66,25225.0,76.0969,76.1869,76.0789,76.1509,25225.0
2018-08-27 14:40:00,84.66,84.71,84.64,84.69,20767.0,76.1509,76.1959,76.1329,76.1779,20767.0
2018-08-27 14:50:00,84.7,84.71,84.67,84.7,12373.0,76.1869,76.1959,76.1599,76.1869,12373.0
2018-08-27 15:00:00,84.7,84.7,84.62,84.66,20620.0,76.1869,76.1869,76.1149,76.1509,20620.0
2018-08-27 15:10:00,84.66,84.69,84.57,84.57,53185.0,76.1509,76.1779,76.0699,76.0699,53185.0
2018-08-27 15:20:00,84.57,84.65,84.55,84.62,43689.0,76.0699,76.1419,76.0519,76.1149,43689.0
2018-08-27 15:30:00,84.61,84.66,84.6,84.64,27742.0,76.1059,76.1509,76.0969,76.1329,27742.0
2018-08-27 15:40:00,84.63,84.69,84.61,84.68,51149.0,76.1239,76.1779,76.1059,76.1689,51149.0
2018-08-27 15:50:00,84.67,84.76,84.66,84.71,101366.0,76.1599,76.2408,76.1509,76.1959,101366.0
2018-08-28 09:30:00,84.79,84.85,84.48,84.85,36948.0,76.2678,76.3218,75.989,76.3218,36948.0
2018-08-28 09:40:00,84.84,84.84,84.66,84.73,20049.0,76.3128,76.3128,76.1509,76.2139,20049.0
2018-08-28 09:50:00,84.71,84.71,84.58,84.68,7298.0,76.1959,76.1959,76.0789,76.1689,7298.0
2018-08-28 10:00:00,84.7,84.76,84.66,84.72,11023.0,76.1869,76.2408,76.1509,76.2049,11023.0
2018-08-28 10:10:00,84.7,84.74,84.68,84.7,23186.0,76.1869,76.2228,76.1689,76.1869,23186.0
2018-08-28 10:20:00,84.72,84.76,84.66,84.75,15938.0,76.2049,76.2408,76.1509,76.2318,15938.0
2018-08-28 10:30:00,84.73,84.73,84.67,84.68,20174.0,76.2139,76.2139,76.1599,76.1689,20174.0
2018-08-28 10:40:00,84.67,84.71,84.52,84.54,12465.0,76.1599,76.1959,76.025,76.043,12465.0
2018-08-28 10:50:00,84.54,84.56,84.5,84.51,19653.0,76.043,76.0609,76.007,76.016,19653.0
2018-08-28 11:00:00,84.52,84.58,84.48,84.52,16198.0,76.025,76.0789,75.989,76.025,16198.0
2018-08-28 11:10:00,84.52,84.52,84.44,84.47,18116.0,76.025,76.025,75.953,75.98,18116.0
2018-08-28 11:20:00,84.48,84.53,84.46,84.51,11141.0,75.989,76.034,75.971,76.016,11141.0
2018-08-28 11:30:00,84.5,84.5,84.4,84.45,9641.0,76.007,76.007,75.917,75.962,9641.0
2018-08-28 11:40:00,84.43,84.46,84.4,84.41,10700.0,75.944,75.971,75.917,75.926,10700.0
2018-08-28 11:50:00,84.41,84.41,84.34,84.37,10773.0,75.926,75.926,75.8631,75.89,10773.0
2018-08-28 12:00:00,84.36,84.44,84.36,84.43,6278.0,75.881,75.953,75.881,75.944,6278.0
2018-08-28 12:10:00,84.42,84.43,84.38,84.43,5738.0,75.935,75.944,75.899,75.944,5738.0
2018-08-28 12:20:00,84.43,84.43,84.34,84.34,10290.0,75.944,75.944,75.8631,75.8631,10290.0
2018-08-28 12:30:00,84.35,84.42,84.35,84.41,11253.0,75.872,75.935,75.872,75.926,11253.0
2018-08-28 12:40:00,84.41,84.41,84.36,84.38,9348.0,75.926,75.926,75.881,75.899,9348.0
2018-08-28 12:50:00,84.38,84.39,84.36,84.37,8342.0,75.899,75.908,75.881,75.89,8342.0
2018-08-28 13:00:00,84.37,84.39,84.33,84.39,14421.0,75.89,75.908,75.8541,75.908,14421.0
2018-08-28 13:10:00,84.38,84.43,84.35,84.42,20808.0,75.899,75.944,75.872,75.935,20808.0
2018-08-28 13:20:00,84.42,84.44,84.34,84.35,9964.0,75.935,75.953,75.8631,75.872,9964.0
2018-08-28 13:30:00,84.33,84.39,84.33,84.37,12826.0,75.8541,75.908,75.8541,75.89,12826.0
2018-08-28 13:40:00,84.38,84.41,84.37,84.4,11037.0,75.899,75.926,75.89,75.917,11037.0
2018-08-28 13:50:00,84.4,84.42,84.35,84.35,10524.0,75.917,75.935,75.872,75.872,10524.0
2018-08-28 14:00:00,84.35,84.36,84.27,84.33,18618.0,75.872,75.881,75.8001,75.8541,18618.0
2018-08-28 14:10:00,84.33,84.37,84.32,84.36,12139.0,75.8541,75.89,75.8451,75.881,12139.0
2018-08-28 14:20:00,84.35,84.38,84.34,84.36,15580.0,75.872,75.899,75.8631,75.881,15580.0
2018-08-28 14:30:00,84.35,84.36,84.24,84.26,15931.0,75.872,75.881,75.7731,75.7911,15931.0
2018-08-28 14:40:00,84.26,84.3,84.24,84.29,13875.0,75.7911,75.8271,75.7731,75.8181,13875.0
2018-08-28 14:50:00,84.29,84.31,84.26,84.3,13274.0,75.8181,75.8361,75.7911,75.8271,13274.0
2018-08-28 15:00:00,84.31,84.32,84.22,84.25,26218.0,75.8361,75.8451,75.7551,75.7821,26218.0
2018-08-28 15:10:00,84.25,84.37,84.25,84.33,27904.0,75.7821,75.89,75.7821,75.8541,27904.0
2018-08-28 15:20:00,84.32,84.33,84.26,84.27,26028.0,75.8451,75.8541,75.7911,75.8001,26028.0
2018-08-28 15:30:00,84.26,84.28,84.23,84.26,38437.0,75.7911,75.8091,75.7641,75.7911,38437.0
2018-08-28 15:40:00,84.25,84.25,84.16,84.17,80915.0,75.7821,75.7821,75.7011,75.7101,80915.0
2018-08-28 15:50:00,84.16,84.23,84.11,84.23,152290.0,75.7011,75.7641,75.6562,75.7641,152290.0
2018-08-29 09:30:00,84.31,84.5,84.26,84.35,56554.0,75.8361,76.007,75.7911,75.872,56554.0
2018-08-29 09:40:00,84.35,84.43,84.24,84.24,16303.0,75.872,75.944,75.7731,75.7731,16303.0
2018-08-29 09:50:00,84.23,84.28,84.19,84.27,16284.0,75.7641,75.8091,75.7281,75.8001,16284.0
2018-08-29 10:00:00,84.26,84.34,84.22,84.32,18800.0,75.7911,75.8631,75.7551,75.8451,18800.0
2018-08-29 10:10:00,84.32,84.42,84.23,84.35,26416.0,75.8451,75.935,75.7641,75.872,26416.0
2018-08-29 10:20:00,84.38,84.41,84.27,84.31,28886.0,75.899,75.926,75.8001,75.8361,28886.0
2018-08-29 10:30:00,84.31,84.33,84.24,84.27,20460.0,75.8361,75.8541,75.7731,75.8001,20460.0
2018-08-29 10:40:00,84.27,84.37,84.24,84.35,28614.0,75.8001,75.89,75.7731,75.872,28614.0
2018-08-29 10:50:00,84.34,84.36,84.19,84.22,39090.0,75.8631,75.881,75.7281,75.7551,39090.0
2018-08-29 11:00:00,84.21,84.32,84.2,84.32,21960.0,75.7461,75.8451,75.7371,75.8451,21960.0
2018-08-29 11:10:00,84.32,84.51,84.29,84.5,42421.0,75.8451,76.016,75.8181,76.007,42421.0
2018-08-29 11:20:00,84.5,84.59,84.46,84.58,38646.0,76.007,76.0879,75.971,76.0789,38646.0
2018-08-29 11:30:00,84.56,84.62,84.49,84.53,25565.0,76.0609,76.1149,75.998,76.034,25565.0
2018-08-29 11:40:00,84.53,84.65,84.45,84.65,23125.0,76.034,76.1419,75.962,76.1419,23125.0
2018-08-29 11:50:00,84.65,84.77,84.62,84.77,30814.0,76.1419,76.2498,76.1149,76.2498,30814.0
2018-08-29 12:00:00,84.76,84.76,84.67,84.72,23222.0,76.2408,76.2408,76.1599,76.2049,23222.0
2018-08-29 12:10:00,84.72,84.77,84.72,84.75,14767.0,76.2049,76.2498,76.2049,76.2318,14767.0
2018-08-29 12:20:00,84.75,84.75,84.63,84.65,17540.0,76.2318,76.2318,76.1239,76.1419,17540.0
2018-08-29 12:30:00,84.65,84.72,84.53,84.56,147033.0,76.1419,76.2049,76.034,76.0609,147033.0
2018-08-29 12:40:00,84.54,84.69,84.54,84.61,34239.0,76.043,76.1779,76.043,76.1059,34239.0
2018-08-29 12:50:00,84.63,84.68,84.57,84.62,9629.0,76.1239,76.1689,76.0699,76.1149,9629.0
2018-08-29 13:00:00,84.62,84.68,84.58,84.66,13296.0,76.1149,76.1689,76.0789,76.1509,13296.0
2018-08-29 13:10:00,84.66,84.67,84.61,84.62,21568.0,76.1509,76.1599,76.1059,76.1149,21568.0
2018-08-29 13:20:00,84.62,84.63,84.55,84.58,21054.0,76.1149,76.1239,76.0519,76.0789,21054.0
2018-08-29 13:30:00,84.58,84.64,84.58,84.59,14735.0,76.0789,76.1329,76.0789,76.0879,14735.0
2018-08-29 13:40:00,84.59,84.59,84.52,84.56,13117.0,76.0879,76.0879,76.025,76.0609,13117.0
2018-08-29 13:50:00,84.56,84.57,84.45,84.46,16745.0,76.0609,76.0699,75.962,75.971,16745.0
2018-08-29 14:00:00,84.47,84.51,84.46,84.51,12372.0,75.98,76.016,75.971,76.016,12372.0
2018-08-29 14:10:00,84.51,84.57,84.5,84.57,16840.0,76.016,76.0699,76.007,76.0699,16840.0
2018-08-29 14:20:00,84.57,84.59,84.53,84.59,17730.0,76.0699,76.0879,76.034,76.0879,17730.0
2018-08-29 14:30:00,84.59,84.63,84.57,84.6,17834.0,76.0879,76.1239,76.0699,76.0969,17834.0
2018-08-29 14:40:00,84.61,84.61,84.51,84.52,18918.0,76.1059,76.1059,76.016,76.025,18918.0
2018-08-29 14:50:00,84.53,84.54,84.45,84.47,17004.0,76.034,76.043,75.962,75.98,17004.0
2018-08-29 15:00:00,84.47,84.5,84.42,84.44,16262.0,75.98,76.007,75.935,75.953,16262.0
2018-08-29 15:10:00,84.44,84.53,84.43,84.53,16403.0,75.953,76.034,75.944,76.034,16403.0
2018-08-29 15:20:00,84.53,84.58,84.49,84.58,24917.0,76.034,76.0789,75.998,76.0789,24917.0
2018-08-29 15:30:00,84.58,84.67,84.57,84.65,28119.0,76.0789,76.1599,76.0699,76.1419,28119.0
2018-08-29 15:40:00,84.65,84.71,84.63,84.69,47975.0,76.1419,76.1959,76.1239,76.1779,47975.0
2018-08-29 15:50:00,84.69,84.7,84.58,84.6,165739.0,76.1779,76.1869,76.0789,76.0969,165739.0
2018-08-30 09:30:00,84.63,84.63,84.44,84.48,16204.0,76.1239,76.1239,75.953,75.989,16204.0
2018-08-30 09:40:00,84.49,84.58,84.42,84.46,12364.0,75.998,76.0789,75.935,75.971,12364.0
2018-08-30 09:50:00,84.45,84.53,84.4,84.52,7241.0,75.962,76.034,75.917,76.025,7241.0
2018-08-30 10:00:00,84.52,84.53,84.38,84.39,13568.0,76.025,76.034,75.899,75.908,13568.0
2018-08-30 10:10:00,84.36,84.48,84.35,84.45,10034.0,75.881,75.989,75.872,75.962,10034.0
2018-08-30 10:20:00,84.44,84.45,84.33,84.36,13060.0,75.953,75.962,75.8541,75.881,13060.0
2018-08-30 10:30:00,84.4,84.41,84.32,84.37,9875.0,75.917,75.926,75.8451,75.89,9875.0
2018-08-30 10:40:00,84.37,84.4,84.3,84.4,10882.0,75.89,75.917,75.8271,75.917,10882.0
2018-08-30 10:50:00,84.39,84.39,84.17,84.19,14547.0,75.908,75.908,75.7101,75.7281,14547.0
2018-08-30 11:00:00,84.2,84.25,84.1,84.11,22330.0,75.7371,75.7821,75.6472,75.6562,22330.0
2018-08-30 11:10:00,84.1,84.18,84.09,84.16,15228.0,75.6472,75.7191,75.6382,75.7011,15228.0
2018-08-30 11:20:00,84.15,84.15,84.03,84.09,13896.0,75.6921,75.6921,75.5842,75.6382,13896.0
2018-08-30 11:30:00,84.13,84.17,84.09,84.1,6359.0,75.6742,75.7101,75.6382,75.6472,6359.0
2018-08-30 11:40:00,84.1,84.16,84.08,84.14,64667.0,75.6472,75.7011,75.6292,75.6832,64667.0
2018-08-30 11:50:00,84.14,84.15,84.04,84.04,8509.0,75.6832,75.6921,75.5932,75.5932,8509.0
2018-08-30 12:00:00,84.03,84.06,83.99,84.01,9665.0,75.5842,75.6112,75.5482,75.5662,9665.0
2018-08-30 12:10:00,83.99,84.02,83.96,83.97,10100.0,75.5482,75.5752,75.5212,75.5302,10100.0
2018-08-30 12:20:00,83.97,84.11,83.97,84.09,13365.0,75.5302,75.6562,75.5302,75.6382,13365.0
2018-08-30 12:30:00,84.08,84.14,84.06,84.14,9673.0,75.6292,75.6832,75.6112,75.6832,9673.0
2018-08-30 12:40:00,84.14,84.14,84.06,84.08,9556.0,75.6832,75.6832,75.6112,75.6292,9556.0
2018-08-30 12:50:00,84.08,84.13,84.08,84.1,8069.0,75.6292,75.6742,75.6292,75.6472,8069.0
2018-08-30 13:00:00,84.1,84.14,84.08,84.14,16540.0,75.6472,75.6832,75.6292,75.6832,16540.0
2018-08-30 13:10:00,84.14,84.14,84.1,84.11,13694.0,75.6832,75.6832,75.6472,75.6562,13694.0
2018-08-30 13:20:00,84.12,84.15,84.12,84.14,6644.0,75.6652,75.6921,75.6652,75.6832,6644.0
2018-08-30 13:30:00,84.14,84.21,84.13,84.2,8915.0,75.6832,75.7461,75.6742,75.7371,8915.0
2018-08-30 13:40:00,84.2,84.27,84.19,84.27,8595.0,75.7371,75.8001,75.7281,75.8001,8595.0
2018-08-30 13:50:00,84.29,84.31,84.27,84.28,15506.0,75.8181,75.8361,75.8001,75.8091,15506.0
2018-08-30 14:00:00,84.28,84.28,84.16,84.18,14020.0,75.8091,75.8091,75.7011,75.7191,14020.0
2018-08-30 14:10:00,84.18,84.2,84.02,84.03,25530.0,75.7191,75.7371,75.5752,75.5842,25530.0
2018-08-30 14:20:00,84.01,84.06,83.89,83.98,13306.0,75.5662,75.6112,75.4583,75.5392,13306.0
2018-08-30 14:30:00,84.0,84.08,83.99,84.07,13007.0,75.5572,75.6292,75.5482,75.6202,13007.0
2018-08-30 14:40:00,84.09,84.14,84.05,84.11,12693.0,75.6382,75.6832,75.6022,75.6562,12693.0
2018-08-30 14:50:00,84.11,84.11,83.99,83.99,13589.0,75.6562,75.6562,75.5482,75.5482,13589.0
2018-08-30 15:00:00,83.99,84.02,83.91,83.99,18689.0,75.5482,75.5752,75.4763,75.5482,18689.0
2018-08-30 15:10:00,84.0,84.0,83.93,83.97,13928.0,75.5572,75.5572,75.4943,75.5302,13928.0
2018-08-30 15:20:00,83.97,84.04,83.96,84.0,14072.0,75.5302,75.5932,75.5212,75.5572,14072.0
2018-08-30 15:30:00,84.01,84.05,83.98,84.02,29375.0,75.5662,75.6022,75.5392,75.5752,29375.0
2018-08-30 15:40:00,84.02,84.1,83.99,84.02,57443.0,75.5752,75.6472,75.5482,75.5752,57443.0
2018-08-30 15:50:00,84.01,84.14,84.0,84.05,160513.0,75.5662,75.6832,75.5572,75.6022,160513.0
2018-08-31 09:30:00,83.96,84.19,83.42,83.92,25623.0,75.5212,75.7281,75.0355,75.4853,25623.0
2018-08-31 09:40:00,83.85,84.09,83.82,84.08,11074.0,75.4223,75.6382,75.3953,75.6292,11074.0
2018-08-31 09:50:00,84.08,84.16,84.04,84.12,58551.0,75.6292,75.7011,75.5932,75.6652,58551.0
2018-08-31 10:00:00,84.1,84.27,84.09,84.22,14355.0,75.6472,75.8001,75.6382,75.7551,14355.0
2018-08-31 10:10:00,84.22,84.42,84.22,84.32,36680.0,75.7551,75.935,75.7551,75.8451,36680.0
2018-08-31 10:20:00,84.32,84.44,84.3,84.34,24089.0,75.8451,75.953,75.8271,75.8631,24089.0
2018-08-31 10:30:00,84.35,84.44,84.34,84.43,26884.0,75.872,75.953,75.8631,75.944,26884.0
2018-08-31 10:40:00,84.43,84.47,84.26,84.31,26341.0,75.944,75.98,75.7911,75.8361,26341.0
2018-08-31 10:50:00,84.31,84.34,84.26,84.31,22906.0,75.8361,75.8631,75.7911,75.8361,22906.0
2018-08-31 11:00:00,84.33,84.41,84.27,84.3,20477.0,75.8541,75.926,75.8001,75.8271,20477.0
2018-08-31 11:10:00,84.28,84.32,84.23,84.24,15693.0,75.8091,75.8451,75.7641,75.7731,15693.0
2018-08-31 11:20:00,84.23,84.24,84.14,84.16,19945.0,75.7641,75.7731,75.6832,75.7011,19945.0
2018-08-31 11:30:00,84.15,84.25,84.15,84.25,12301.0,75.6921,75.7821,75.6921,75.7821,12301.0
2018-08-31 11:40:00,84.25,84.27,84.17,84.2,13285.0,75.7821,75.8001,75.7101,75.7371,13285.0
2018-08-31 11:50:00,84.2,84.26,84.2,84.21,13653.0,75.7371,75.7911,75.7371,75.7461,13653.0
2018-08-31 12:00:00,84.2,84.22,84.12,84.17,12633.0,75.7371,75.7551,75.6652,75.7101,12633.0
2018-08-31 12:10:00,84.17,84.18,84.13,84.15,10435.0,75.7101,75.7191,75.6742,75.6921,10435.0
2018-08-31 12:20:00,84.15,84.16,84.09,84.14,12228.0,75.6921,75.7011,75.6382,75.6832,12228.0
2018-08-31 12:30:00,84.14,84.16,84.03,84.06,11876.0,75.6832,75.7011,75.5842,75.6112,11876.0
2018-08-31 12:40:00,84.1,84.13,84.06,84.12,44843.0,75.6472,75.6742,75.6112,75.6652,44843.0
2018-08-31 12:50:00,84.12,84.14,84.08,84.1,16427.0,75.6652,75.6832,75.6292,75.6472,16427.0
2018-08-31 13:00:00,84.11,84.15,84.06,84.12,33669.0,75.6562,75.6921,75.6112,75.6652,33669.0
2018-08-31 13:10:00,84.13,84.18,84.1,84.14,15952.0,75.6742,75.7191,75.6472,75.6832,15952.0
2018-08-31 13:20:00,84.14,84.25,84.13,84.25,14201.0,75.6832,75.7821,75.6742,75.7821,14201.0
2018-08-31 13:30:00,84.26,84.31,84.21,84.3,19297.0,75.7911,75.8361,75.7461,75.8271,19297.0
2018-08-31 13:40:00,84.28,84.33,84.26,84.33,12095.0,75.8091,75.8541,75.7911,75.8541,12095.0
2018-08-31 13:50:00,84.32,84.39,84.31,84.38,19684.0,75.8451,75.908,75.8361,75.899,19684.0
2018-08-31 14:00:00,84.38,84.4,84.34,84.4,19066.0,75.899,75.917,75.8631,75.917,19066.0
2018-08-31 14:10:00,84.4,84.43,84.36,84.41,19274.0,75.917,75.944,75.881,75.926,19274.0
2018-08-31 14:20:00,84.42,84.44,84.39,84.43,15057.0,75.935,75.953,75.908,75.944,15057.0
2018-08-31 14:30:00,84.43,84.48,84.4,84.46,18099.0,75.944,75.989,75.917,75.971,18099.0
2018-08-31 14:40:00,84.46,84.49,84.44,84.47,16148.0,75.971,75.998,75.953,75.98,16148.0
2018-08-31 14:50:00,84.48,84.55,84.48,84.49,23908.0,75.989,76.0519,75.989,75.998,23908.0
2018-08-31 15:00:00,84.48,84.59,84.48,84.55,18896.0,75.989,76.0879,75.989,76.0519,18896.0
2018-08-31 15:10:00,84.54,84.54,84.48,84.53,15637.0,76.043,76.043,75.989,76.034,15637.0
2018-08-31 15:20:00,84.53,84.54,84.44,84.45,26646.0,76.034,76.043,75.953,75.962,26646.0
2018-08-31 15:30:00,84.46,84.63,84.46,84.59,51714.0,75.971,76.1239,75.971,76.0879,51714.0
2018-08-31 15:40:00,84.59,84.61,84.52,84.55,101075.0,76.0879,76.1059,76.025,76.0519,101075.0
2018-08-31 15:50:00,84.55,84.71,84.49,84.62,376120.0,76.0519,76.1959,75.998,76.1149,376120.0
2018-09-04 09:30:00,84.66,84.75,84.45,84.45,55158.0,76.1509,76.2318,75.962,75.962,55158.0
2018-09-04 09:40:00,84.44,84.5,84.28,84.28,19565.0,75.953,76.007,75.8091,75.8091,19565.0
2018-09-04 09:50:00,84.26,84.34,84.2,84.27,33692.0,75.7911,75.8631,75.7371,75.8001,33692.0
2018-09-04 10:00:00,84.3,84.52,84.29,84.45,27803.0,75.8271,76.025,75.8181,75.962,27803.0
2018-09-04 10:10:00,84.44,84.53,84.43,84.52,17498.0,75.953,76.034,75.944,76.025,17498.0
2018-09-04 10:20:00,84.52,84.63,84.5,84.52,27837.0,76.025,76.1239,76.007,76.025,27837.0
2018-09-04 10:30:00,84.51,84.57,84.47,84.5,17715.0,76.016,76.0699,75.98,76.007,17715.0
2018-09-04 10:40:00,84.49,84.56,84.43,84.53,16045.0,75.998,76.0609,75.944,76.034,16045.0
2018-09-04 10:50:00,84.52,84.6,84.52,84.54,24062.0,76.025,76.0969,76.025,76.043,24062.0
2018-09-04 11:00:00,84.55,84.56,84.47,84.53,37214.0,76.0519,76.0609,75.98,76.034,37214.0
2018-09-04 11:10:00,84.54,84.55,84.4,84.47,22704.0,76.043,76.0519,75.917,75.98,22704.0
2018-09-04 11:20:00,84.47,84.47,84.35,84.36,21160.0,75.98,75.98,75.872,75.881,21160.0
2018-09-04 11:30:00,84.36,84.53,84.33,84.51,24864.0,75.881,76.034,75.8541,76.016,24864.0
2018-09-04 11:40:00,84.5,84.5,84.4,84.41,12469.0,76.007,76.007,75.917,75.926,12469.0
2018-09-04 11:50:00,84.41,84.42,84.33,84.36,32172.0,75.926,75.935,75.8541,75.881,32172.0
2018-09-04 12:00:00,84.36,84.41,84.27,84.29,14582.0,75.881,75.926,75.8001,75.8181,14582.0
2018-09-04 12:10:00,84.28,84.33,84.21,84.32,25460.0,75.8091,75.8541,75.7461,75.8451,25460.0
2018-09-04 12:20:00,84.32,84.32,84.23,84.29,11900.0,75.8451,75.8451,75.7641,75.8181,11900.0
2018-09-04 12:30:00,84.28,84.29,84.22,84.25,16543.0,75.8091,75.8181,75.7551,75.7821,16543.0
2018-09-04 12:40:00,84.26,84.44,84.26,84.44,11471.0,75.7911,75.953,75.7911,75.953,11471.0
2018-09-04 12:50:00,84.41,84.48,84.38,84.46,12357.0,75.926,75.989,75.899,75.971,12357.0
2018-09-04 13:00:00,84.45,84.56,84.43,84.53,13624.0,75.962,76.0609,75.944,76.034,13624.0
2018-09-04 13:10:00,84.54,84.57,84.52,84.53,8453.0,76.043,76.0699,76.025,76.034,8453.0
2018-09-04 13:20:00,84.54,84.6,84.54,84.56,9595.0,76.043,76.0969,76.043,76.0609,9595.0
2018-09-04 13:30:00,84.57,84.66,84.57,84.6,16152.0,76.0699,76.1509,76.0699,76.0969,16152.0
2018-09-04 13:40:00,84.59,84.66,84.57,84.63,22624.0,76.0879,76.1509,76.0699,76.1239,22624.0
2018-09-04 13:50:00,84.64,84.71,84.64,84.68,11105.0,76.1329,76.1959,76.1329,76.1689,11105.0
2018-09-04 14:00:00,84.67,84.67,84.6,84.63,9936.0,76.1599,76.1599,76.0969,76.1239,9936.0
2018-09-04 14:10:00,84.63,84.74,84.63,84.7,27724.0,76.1239,76.2228,76.1239,76.1869,27724.0
2018-09-04 14:20:00,84.69,84.73,84.68,84.69,19511.0,76.1779,76.2139,76.1689,76.1779,19511.0
2018-09-04 14:30:00,84.68,84.69,84.66,84.66,11170.0,76.1689,76.1779,76.1509,76.1509,11170.0
2018-09-04 14:40:00,84.67,84.71,84.64,84.65,31747.0,76.1599,76.1959,76.1329,76.1419,31747.0
2018-09-04 14:50:00,84.64,84.69,84.64,84.65,26548.0,76.1329,76.1779,76.1329,76.1419,26548.0
2018-09-04 15:00:00,84.65,84.74,84.58,84.71,39825.0,76.1419,76.2228,76.0789,76.1959,39825.0
2018-09-04 15:10:00,84.71,84.71,84.64,84.65,29012.0,76.1959,76.1959,76.1329,76.1419,29012.0
2018-09-04 15:20:00,84.65,84.71,84.65,84.67,22730.0,76.1419,76.1959,76.1419,76.1599,22730.0
2018-09-04 15:30:00,84.67,84.72,84.65,84.72,29483.0,76.1599,76.2049,76.1419,76.2049,29483.0
2018-09-04 15:40:00,84.71,84.71,84.64,84.65,41635.0,76.1959,76.1959,76.1329,76.1419,41635.0
2018-09-04 15:50:00,84.65,84.78,84.64,84.77,235051.0,76.1419,76.2588,76.1329,76.2498,235051.0
2018-09-05 09:30:00,84.78,85.06,84.67,84.92,44482.0,76.2588,76.5107,76.1599,76.3848,44482.0
2018-09-05 09:40:00,84.92,85.14,84.91,85.13,16117.0,76.3848,76.5826,76.3758,76.5737,16117.0
2018-09-05 09:50:00,85.15,85.15,84.96,84.96,13180.0,76.5916,76.5916,76.4207,76.4207,13180.0
2018-09-05 10:00:00,84.98,85.12,84.91,85.1,22204.0,76.4387,76.5647,76.3758,76.5467,22204.0
2018-09-05 10:10:00,85.11,85.11,84.95,84.97,28897.0,76.5557,76.5557,76.4117,76.4297,28897.0
2018-09-05 10:20:00,84.97,85.06,84.86,85.05,18064.0,76.4297,76.5107,76.3308,76.5017,18064.0
2018-09-05 10:30:00,85.05,85.06,84.93,85.01,29451.0,76.5017,76.5107,76.3938,76.4657,29451.0
2018-09-05 10:40:00,84.98,85.18,84.96,85.11,14758.0,76.4387,76.6186,76.4207,76.5557,14758.0
2018-09-05 10:50:00,85.12,85.16,85.05,85.14,16230.0,76.5647,76.6006,76.5017,76.5826,16230.0
2018-09-05 11:00:00,85.14,85.19,85.09,85.16,12800.0,76.5826,76.6276,76.5377,76.6006,12800.0
2018-09-05 11:10:00,85.15,85.17,85.09,85.17,19655.0,76.5916,76.6096,76.5377,76.6096,19655.0
2018-09-05 11:20:00,85.17,85.17,84.96,84.96,9938.0,76.6096,76.6096,76.4207,76.4207,9938.0
2018-09-05 11:30:00,84.96,84.99,84.92,84.97,9231.0,76.4207,76.4477,76.3848,76.4297,9231.0
2018-09-05 11:40:00,84.96,84.99,84.93,84.98,9492.0,76.4207,76.4477,76.3938,76.4387,9492.0
2018-09-05 11:50:00,84.99,85.11,84.99,85.03,11200.0,76.4477,76.5557,76.4477,76.4837,11200.0
2018-09-05 12:00:00,85.03,85.04,84.99,84.99,8656.0,76.4837,76.4927,76.4477,76.4477,8656.0
2018-09-05 12:10:00,85.0,85.01,84.89,84.92,22592.0,76.4567,76.4657,76.3578,76.3848,22592.0
2018-09-05 12:20:00,84.92,84.94,84.87,84.93,12002.0,76.3848,76.4027,76.3398,76.3938,12002.0
2018-09-05 12:30:00,84.93,85.01,84.91,84.93,11620.0,76.3938,76.4657,76.3758,76.3938,11620.0
2018-09-05 12:40:00,84.93,84.93,84.84,84.86,7778.0,76.3938,76.3938,76.3128,76.3308,7778.0
2018-09-05 12:50:00,84.85,84.93,84.85,84.88,12400.0,76.3218,76.3938,76.3218,76.3488,12400.0
2018-09-05 13:00:00,84.87,84.97,84.87,84.96,9425.0,76.3398,76.4297,76.3398,76.4207,9425.0
2018-09-05 13:10:00,84.96,85.01,84.95,85.0,11284.0,76.4207,76.4657,76.4117,76.4567,11284.0
2018-09-05 13:20:00,84.99,85.03,84.97,84.99,8078.0,76.4477,76.4837,76.4297,76.4477,8078.0
2018-09-05 13:30:00,84.99,85.04,84.98,85.01,7220.0,76.4477,76.4927,76.4387,76.4657,7220.0
2018-09-05 13:40:00,85.0,85.0,84.92,84.95,9091.0,76.4567,76.4567,76.3848,76.4117,9091.0
2018-09-05 13:50:00,84.95,85.0,84.95,84.98,16972.0,76.4117,76.4567,76.4117,76.4387,16972.0
2018-09-05 14:00:00,84.99,84.99,84.92,84.95,19855.0,76.4477,76.4477,76.3848,76.4117,19855.0
2018-09-05 14:10:00,84.96,84.96,84.91,84.94,12932.0,76.4207,76.4207,76.3758,76.4027,12932.0
2018-09-05 14:20:00,84.94,84.98,84.93,84.98,9510.0,76.4027,76.4387,76.3938,76.4387,9510.0
2018-09-05 14:30:00,84.98,85.01,84.93,84.97,12745.0,76.4387,76.4657,76.3938,76.4297,12745.0
2018-09-05 14:40:00,84.98,85.01,84.95,84.96,12397.0,76.4387,76.4657,76.4117,76.4207,12397.0
2018-09-05 14:50:00,84.94,85.02,84.93,85.02,10956.0,76.4027,76.4747,76.3938,76.4747,10956.0
2018-09-05 15:00:00,85.01,85.04,84.97,84.98,13517.0,76.4657,76.4927,76.4297,76.4387,13517.0
2018-09-05 15:10:00,84.99,85.1,84.96,85.06,15526.0,76.4477,76.5467,76.4207,76.5107,15526.0
2018-09-05 15:20:00,85.06,85.07,84.96,84.99,26482.0,76.5107,76.5197,76.4207,76.4477,26482.0
2018-09-05 15:30:00,84.99,85.0,84.93,84.98,23800.0,76.4477,76.4567,76.3938,76.4387,23800.0
2018-09-05 15:40:00,84.97,84.98,84.84,84.85,31797.0,76.4297,76.4387,76.3128,76.3218,31797.0
2018-09-05 15:50:00,84.84,84.93,84.8,84.9,173404.0,76.3128,76.3938,76.2768,76.3668,173404.0
2018-09-06 09:30:00,84.88,85.04,84.72,84.9,24124.0,76.3488,76.4927,76.2049,76.3668,24124.0
2018-09-06 09:40:00,84.95,84.97,84.8,84.8,13936.0,76.4117,76.4297,76.2768,76.2768,13936.0
2018-09-06 09:50:00,84.82,84.96,84.8,84.86,43377.0,76.2948,76.4207,76.2768,76.3308,43377.0
2018-09-06 10:00:00,84.87,84.96,84.81,84.96,29582.0,76.3398,76.4207,76.2858,76.4207,29582.0
2018-09-06 10:10:00,84.95,84.97,84.84,84.91,51298.0,76.4117,76.4297,76.3128,76.3758,51298.0
2018-09-06 10:20:00,84.93,85.12,84.88,85.04,35689.0,76.3938,76.5647,76.3488,76.4927,35689.0
2018-09-06 10:30:00,85.04,85.06,84.92,84.99,23423.0,76.4927,76.5107,76.3848,76.4477,23423.0
2018-09-06 10:40:00,84.98,85.0,84.91,84.94,24928.0,76.4387,76.4567,76.3758,76.4027,24928.0
2018-09-06 10:50:00,84.95,85.01,84.82,84.94,16992.0,76.4117,76.4657,76.2948,76.4027,16992.0
2018-09-06 11:00:00,84.94,84.96,84.83,84.96,22107.0,76.4027,76.4207,76.3038,76.4207,22107.0
2018-09-06 11:10:00,84.93,84.95,84.84,84.84,19654.0,76.3938,76.4117,76.3128,76.3128,19654.0
2018-09-06 11:20:00,84.84,84.92,84.82,84.88,20359.0,76.3128,76.3848,76.2948,76.3488,20359.0
2018-09-06 11:30:00,84.87,84.91,84.83,84.86,19055.0,76.3398,76.3758,76.3038,76.3308,19055.0
2018-09-06 11:40:00,84.87,84.88,84.78,84.85,44561.0,76.3398,76.3488,76.2588,76.3218,44561.0
2018-09-06 11:50:00,84.85,85.02,84.81,84.98,31021.0,76.3218,76.4747,76.2858,76.4387,31021.0
2018-09-06 12:00:00,84.98,84.99,84.87,84.92,18327.0,76.4387,76.4477,76.3398,76.3848,18327.0
2018-09-06 12:10:00,84.92,84.94,84.87,84.91,17338.0,76.3848,76.4027,76.3398,76.3758,17338.0
2018-09-06 12:20:00,84.91,84.93,84.88,84.9,14773.0,76.3758,76.3938,76.3488,76.3668,14773.0
2018-09-06 12:30:00,84.9,84.95,84.89,84.91,14710.0,76.3668,76.4117,76.3578,76.3758,14710.0
2018-09-06 12:40:00,84.92,85.01,84.91,84.99,15199.0,76.3848,76.4657,76.3758,76.4477,15199.0
2018-09-06 12:50:00,84.98,85.0,84.93,84.94,15554.0,76.4387,76.4567,76.3938,76.4027,15554.0
2018-09-06 13:00:00,84.94,84.96,84.89,84.91,17900.0,76.4027,76.4207,76.3578,76.3758,17900.0
2018-09-06 13:10:00,84.91,85.03,84.91,85.03,12918.0,76.3758,76.4837,76.3758,76.4837,12918.0
2018-09-06 13:20:00,85.03,85.03,84.99,85.03,23066.0,76.4837,76.4837,76.4477,76.4837,23066.0
2018-09-06 13:30:00,85.03,85.06,84.98,85.05,19612.0,76.4837,76.5107,76.4387,76.5017,19612.0
2018-09-06 13:40:00,85.06,85.09,85.06,85.07,8309.0,76.5107,76.5377,76.5107,76.5197,8309.0
2018-09-06 13:50:00,85.08,85.08,85.02,85.03,12467.0,76.5287,76.5287,76.4747,76.4837,12467.0
2018-09-06 14:00:00,85.03,85.07,85.03,85.05,20075.0,76.4837,76.5197,76.4837,76.5017,20075.0
2018-09-06 14:10:00,85.05,85.07,85.01,85.07,12328.0,76.5017,76.5197,76.4657,76.5197,12328.0
2018-09-06 14:20:00,85.06,85.1,84.99,85.0,30014.0,76.5107,76.5467,76.4477,76.4567,30014.0
2018-09-06 14:30:00,85.0,85.16,85.0,85.14,32663.0,76.4567,76.6006,76.4567,76.5826,32663.0
2018-09-06 14:40:00,85.15,85.22,85.15,85.16,12448.0,76.5916,76.6546,76.5916,76.6006,12448.0
2018-09-06 14:50:00,85.16,85.2,85.14,85.15,15467.0,76.6006,76.6366,76.5826,76.5916,15467.0
2018-09-06 15:00:00,85.16,85.27,85.15,85.27,21185.0,76.6006,76.6996,76.5916,76.6996,21185.0
2018-09-06 15:10:00,85.27,85.29,85.23,85.24,21013.0,76.6996,76.7176,76.6636,76.6726,21013.0
2018-09-06 15:20:00,85.24,85.33,85.2,85.33,37792.0,76.6726,76.7535,76.6366,76.7535,37792.0
2018-09-06 15:30:00,85.33,85.39,85.3,85.37,40521.0,76.7535,76.8075,76.7266,76.7895,40521.0
2018-09-06 15:40:00,85.37,85.4,85.34,85.34,58775.0,76.7895,76.8165,76.7625,76.7625,58775.0
2018-09-06 15:50:00,85.34,85.44,85.31,85.33,143520.0,76.7625,76.8525,76.7356,76.7535,143520.0
2018-09-07 09:30:00,85.29,85.56,85.14,85.42,25335.0,76.7176,76.9604,76.5826,76.8345,25335.0
2018-09-07 09:40:00,85.4,85.59,85.37,85.53,21506.0,76.8165,76.9874,76.7895,76.9334,21506.0
2018-09-07 09:50:00,85.55,85.66,85.44,85.45,13227.0,76.9514,77.0504,76.8525,76.8615,13227.0
2018-09-07 10:00:00,85.45,85.65,85.44,85.62,29390.0,76.8615,77.0414,76.8525,77.0144,29390.0
2018-09-07 10:10:00,85.62,85.72,85.62,85.65,19398.0,77.0144,77.1043,77.0144,77.0414,19398.0
2018-09-07 10:20:00,85.64,85.68,85.62,85.66,18018.0,77.0324,77.0684,77.0144,77.0504,18018.0
2018-09-07 10:30:00,85.67,85.7,85.61,85.62,27501.0,77.0594,77.0864,77.0054,77.0144,27501.0
2018-09-07 10:40:00,85.62,85.69,85.58,85.68,24861.0,77.0144,77.0774,76.9784,77.0684,24861.0
2018-09-07 10:50:00,85.68,85.69,85.64,85.65,12817.0,77.0684,77.0774,77.0324,77.0414,12817.0
2018-09-07 11:00:00,85.66,85.66,85.55,85.62,21181.0,77.0504,77.0504,76.9514,77.0144,21181.0
2018-09-07 11:10:00,85.63,85.66,85.61,85.66,11373.0,77.0234,77.0504,77.0054,77.0504,11373.0
2018-09-07 11:20:00,85.65,85.81,85.65,85.81,28364.0,77.0414,77.1853,77.0414,77.1853,28364.0
2018-09-07 11:30:00,85.8,85.85,85.77,85.84,27225.0,77.1763,77.2213,77.1493,77.2123,27225.0
2018-09-07 11:40:00,85.85,85.87,85.81,85.85,31226.0,77.2213,77.2393,77.1853,77.2213,31226.0
2018-09-07 11:50:00,85.86,85.91,85.81,85.82,22054.0,77.2303,77.2753,77.1853,77.1943,22054.0
2018-09-07 12:00:00,85.82,85.86,85.7,85.71,40569.0,77.1943,77.2303,77.0864,77.0954,40569.0
2018-09-07 12:10:00,85.7,85.79,85.69,85.75,26245.0,77.0864,77.1673,77.0774,77.1313,26245.0
2018-09-07 12:20:00,85.74,85.76,85.62,85.64,16975.0,77.1223,77.1403,77.0144,77.0324,16975.0
2018-09-07 12:30:00,85.64,85.76,85.64,85.67,14543.0,77.0324,77.1403,77.0324,77.0594,14543.0
2018-09-07 12:40:00,85.67,85.69,85.57,85.66,17712.0,77.0594,77.0774,76.9694,77.0504,17712.0
2018-09-07 12:50:00,85.67,85.7,85.64,85.67,12117.0,77.0594,77.0864,77.0324,77.0594,12117.0
2018-09-07 13:00:00,85.67,85.67,85.55,85.56,29494.0,77.0594,77.0594,76.9514,76.9604,29494.0
2018-09-07 13:10:00,85.56,85.58,85.51,85.52,13402.0,76.9604,76.9784,76.9155,76.9245,13402.0
2018-09-07 13:20:00,85.51,85.61,85.51,85.61,13011.0,76.9155,77.0054,76.9155,77.0054,13011.0
2018-09-07 13:30:00,85.6,85.62,85.55,85.58,12941.0,76.9964,77.0144,76.9514,76.9784,12941.0
2018-09-07 13:40:00,85.59,85.64,85.58,85.63,9998.0,76.9874,77.0324,76.9784,77.0234,9998.0
2018-09-07 13:50:00,85.62,85.66,85.6,85.63,12772.0,77.0144,77.0504,76.9964,77.0234,12772.0
2018-09-07 14:00:00,85.63,85.71,85.6,85.6,62576.0,77.0234,77.0954,76.9964,76.9964,62576.0
2018-09-07 14:10:00,85.6,85.69,85.6,85.63,18403.0,76.9964,77.0774,76.9964,77.0234,18403.0
2018-09-07 14:20:00,85.63,85.69,85.61,85.65,22675.0,77.0234,77.0774,77.0054,77.0414,22675.0
2018-09-07 14:30:00,85.65,85.65,85.55,85.58,22386.0,77.0414,77.0414,76.9514,76.9784,22386.0
2018-09-07 14:40:00,85.59,85.68,85.59,85.67,12341.0,76.9874,77.0684,76.9874,77.0594,12341.0
2018-09-07 14:50:00,85.66,85.77,85.65,85.76,15046.0,77.0504,77.1493,77.0414,77.1403,15046.0
2018-09-07 15:00:00,85.76,85.83,85.74,85.77,15859.0,77.1403,77.2033,77.1223,77.1493,15859.0
2018-09-07 15:10:00,85.77,85.85,85.77,85.8,12714.0,77.1493,77.2213,77.1493,77.1763,12714.0
2018-09-07 15:20:00,85.8,85.83,85.74,85.8,14628.0,77.1763,77.2033,77.1223,77.1763,14628.0
2018-09-07 15:30:00,85.78,85.85,85.76,85.83,38034.0,77.1583,77.2213,77.1403,77.2033,38034.0
2018-09-07 15:40:00,85.81,85.82,85.6,85.6,65104.0,77.1853,77.1943,76.9964,76.9964,65104.0
2018-09-07 15:50:00,85.6,85.83,85.58,85.72,145486.0,76.9964,77.2033,76.9784,77.1043,145486.0
2018-09-10 09:30:00,86.0,86.07,85.79,86.05,50584.0,77.3562,77.4192,77.1673,77.4012,50584.0
2018-09-10 09:40:00,86.06,86.27,86.05,86.27,42957.0,77.4102,77.5991,77.4012,77.5991,42957.0
2018-09-10 09:50:00,86.28,86.34,86.15,86.15,35490.0,77.6081,77.662,77.4911,77.4911,35490.0
2018-09-10 10:00:00,86.14,86.22,85.99,86.22,48787.0,77.4821,77.5541,77.3472,77.5541,48787.0
2018-09-10 10:10:00,86.21,86.26,86.2,86.25,54030.0,77.5451,77.5901,77.5361,77.5811,54030.0
2018-09-10 10:20:00,86.25,86.34,86.2,86.33,32911.0,77.5811,77.662,77.5361,77.653,32911.0
2018-09-10 10:30:00,86.33,86.38,86.26,86.3,95843.0,77.653,77.698,77.5901,77.6261,95843.0
2018-09-10 10:40:00,86.29,86.43,86.25,86.4,44723.0,77.6171,77.743,77.5811,77.716,44723.0
2018-09-10 10:50:00,86.4,86.45,86.35,86.36,26535.0,77.716,77.761,77.671,77.68,26535.0
2018-09-10 11:00:00,86.35,86.44,86.2,86.42,33025.0,77.671,77.752,77.5361,77.734,33025.0
2018-09-10 11:10:00,86.41,86.44,86.37,86.41,39552.0,77.725,77.752,77.689,77.725,39552.0
2018-09-10 11:20:00,86.41,86.5,86.38,86.48,19812.0,77.725,77.806,77.698,77.788,19812.0
2018-09-10 11:30:00,86.48,86.51,86.34,86.35,30053.0,77.788,77.8149,77.662,77.671,30053.0
2018-09-10 11:40:00,86.36,86.47,86.33,86.47,28367.0,77.68,77.779,77.653,77.779,28367.0
2018-09-10 11:50:00,86.46,86.51,86.45,86.49,28293.0,77.77,77.8149,77.761,77.797,28293.0
2018-09-10 12:00:00,86.5,86.52,86.36,86.39,33346.0,77.806,77.8239,77.68,77.707,33346.0
2018-09-10 12:10:00,86.38,86.43,86.35,86.36,15082.0,77.698,77.743,77.671,77.68,15082.0
2018-09-10 12:20:00,86.36,86.36,86.09,86.09,42050.0,77.68,77.68,77.4372,77.4372,42050.0
2018-09-10 12:30:00,86.1,86.24,86.1,86.21,18325.0,77.4462,77.5721,77.4462,77.5451,18325.0
2018-09-10 12:40:00,86.21,86.29,86.19,86.26,26025.0,77.5451,77.6171,77.5271,77.5901,26025.0
2018-09-10 12:50:00,86.27,86.3,86.26,86.29,38796.0,77.5991,77.6261,77.5901,77.6171,38796.0
2018-09-10 13:00:00,86.28,86.28,86.17,86.19,16241.0,77.6081,77.6081,77.5091,77.5271,16241.0
2018-09-10 13:10:00,86.19,86.23,86.18,86.2,14329.0,77.5271,77.5631,77.5181,77.5361,14329.0
2018-09-10 13:20:00,86.21,86.25,86.2,86.24,15654.0,77.5451,77.5811,77.5361,77.5721,15654.0
2018-09-10 13:30:00,86.24,86.24,86.19,86.2,10943.0,77.5721,77.5721,77.5271,77.5361,10943.0
2018-09-10 13:40:00,86.19,86.26,86.16,86.19,17547.0,77.5271,77.5901,77.5001,77.5271,17547.0
2018-09-10 13:50:00,86.19,86.24,86.19,86.24,14936.0,77.5271,77.5721,77.5271,77.5721,14936.0
2018-09-10 14:00:00,86.24,86.27,86.22,86.26,16268.0,77.5721,77.5991,77.5541,77.5901,16268.0
2018-09-10 14:10:00,86.26,86.37,86.26,86.37,25054.0,77.5901,77.689,77.5901,77.689,25054.0
2018-09-10 14:20:00,86.37,86.37,86.27,86.3,23042.0,77.689,77.689,77.5991,77.6261,23042.0
2018-09-10 14:30:00,86.31,86.34,86.28,86.3,24112.0,77.635,77.662,77.6081,77.6261,24112.0
2018-09-10 14:40:00,86.29,86.29,86.18,86.18,18690.0,77.6171,77.6171,77.5181,77.5181,18690.0
2018-09-10 14:50:00,86.18,86.25,86.17,86.24,18753.0,77.5181,77.5811,77.5091,77.5721,18753.0
2018-09-10 15:00:00,86.26,86.28,86.19,86.23,24695.0,77.5901,77.6081,77.5271,77.5631,24695.0
2018-09-10 15:10:00,86.23,86.24,86.11,86.14,58176.0,77.5631,77.5721,77.4552,77.4821,58176.0
2018-09-10 15:20:00,86.13,86.19,86.12,86.14,54071.0,77.4731,77.5271,77.4641,77.4821,54071.0
2018-09-10 15:30:00,86.13,86.19,86.11,86.15,35961.0,77.4731,77.5271,77.4552,77.4911,35961.0
2018-09-10 15:40:00,86.15,86.15,86.07,86.15,44858.0,77.4911,77.4911,77.4192,77.4911,44858.0
2018-09-10 15:50:00,86.14,86.18,86.1,86.15,145987.0,77.4821,77.5181,77.4462,77.4911,145987.0
2018-09-11 09:30:00,85.85,86.08,85.63,85.89,46297.0,77.2213,77.4282,77.0234,77.2573,46297.0
2018-09-11 09:40:00,85.88,86.08,85.87,85.98,29810.0,77.2483,77.4282,77.2393,77.3382,29810.0
2018-09-11 09:50:00,85.99,86.08,85.98,86.01,15411.0,77.3472,77.4282,77.3382,77.3652,15411.0
2018-09-11 10:00:00,85.99,86.12,85.96,86.12,23485.0,77.3472,77.4641,77.3202,77.4641,23485.0
2018-09-11 10:10:00,86.12,86.15,86.03,86.14,24804.0,77.4641,77.4911,77.3832,77.4821,24804.0
2018-09-11 10:20:00,86.14,86.16,85.9,85.98,36501.0,77.4821,77.5001,77.2663,77.3382,36501.0
2018-09-11 10:30:00,85.98,86.0,85.91,85.94,40332.0,77.3382,77.3562,77.2753,77.3022,40332.0
2018-09-11 10:40:00,85.94,85.99,85.94,85.98,16229.0,77.3022,77.3472,77.3022,77.3382,16229.0
2018-09-11 10:50:00,85.98,86.05,85.98,86.04,11444.0,77.3382,77.4012,77.3382,77.3922,11444.0
2018-09-11 11:00:00,86.05,86.2,86.04,86.19,18676.0,77.4012,77.5361,77.3922,77.5271,18676.0
2018-09-11 11:10:00,86.2,86.23,86.13,86.14,20761.0,77.5361,77.5631,77.4731,77.4821,20761.0
2018-09-11 11:20:00,86.14,86.18,86.12,86.13,16524.0,77.4821,77.5181,77.4641,77.4731,16524.0
2018-09-11 11:30:00,86.14,86.15,86.1,86.13,14097.0,77.4821,77.4911,77.4462,77.4731,14097.0
2018-09-11 11:40:00,86.12,86.14,86.08,86.11,12280.0,77.4641,77.4821,77.4282,77.4552,12280.0
2018-09-11 11:50:00,86.11,86.25,86.11,86.2,17006.0,77.4552,77.5811,77.4552,77.5361,17006.0
2018-09-11 12:00:00,86.2,86.22,86.17,86.19,15962.0,77.5361,77.5541,77.5091,77.5271,15962.0
2018-09-11 12:10:00,86.18,86.18,86.13,86.13,14379.0,77.5181,77.5181,77.4731,77.4731,14379.0
2018-09-11 12:20:00,86.14,86.17,86.12,86.15,11738.0,77.4821,77.5091,77.4641,77.4911,11738.0
2018-09-11 12:30:00,86.15,86.26,86.15,86.22,72206.0,77.4911,77.5901,77.4911,77.5541,72206.0
2018-09-11 12:40:00,86.22,86.23,86.19,86.2,30790.0,77.5541,77.5631,77.5271,77.5361,30790.0
2018-09-11 12:50:00,86.21,86.3,86.21,86.3,20727.0,77.5451,77.6261,77.5451,77.6261,20727.0
2018-09-11 13:00:00,86.3,86.41,86.3,86.4,24733.0,77.6261,77.725,77.6261,77.716,24733.0
2018-09-11 13:10:00,86.39,86.44,86.34,86.43,20381.0,77.707,77.752,77.662,77.743,20381.0
2018-09-11 13:20:00,86.44,86.53,86.42,86.52,36510.0,77.752,77.8329,77.734,77.8239,36510.0
2018-09-11 13:30:00,86.52,86.53,86.49,86.53,18475.0,77.8239,77.8329,77.797,77.8329,18475.0
2018-09-11 13:40:00,86.53,86.54,86.48,86.48,31274.0,77.8329,77.8419,77.788,77.788,31274.0
2018-09-11 13:50:00,86.48,86.5,86.42,86.45,48483.0,77.788,77.806,77.734,77.761,48483.0
2018-09-11 14:00:00,86.45,86.46,86.43,86.45,19254.0,77.761,77.77,77.743,77.761,19254.0
2018-09-11 14:10:00,86.45,86.46,86.42,86.44,14280.0,77.761,77.77,77.734,77.752,14280.0
2018-09-11 14:20:00,86.43,86.45,86.41,86.45,24030.0,77.743,77.761,77.725,77.761,24030.0
2018-09-11 14:30:00,86.44,86.49,86.42,86.46,22570.0,77.752,77.797,77.734,77.77,22570.0
2018-09-11 14:40:00,86.46,86.56,86.45,86.53,33147.0,77.77,77.8599,77.761,77.8329,33147.0
2018-09-11 14:50:00,86.52,86.53,86.45,86.47,15086.0,77.8239,77.8329,77.761,77.779,15086.0
2018-09-11 15:00:00,86.47,86.6,86.47,86.56,22366.0,77.779,77.8959,77.779,77.8599,22366.0
2018-09-11 15:10:00,86.56,86.59,86.46,86.48,17407.0,77.8599,77.8869,77.77,77.788,17407.0
2018-09-11 15:20:00,86.48,86.52,86.48,86.52,20830.0,77.788,77.8239,77.788,77.8239,20830.0
2018-09-11 15:30:00,86.52,86.54,86.46,86.5,46168.0,77.8239,77.8419,77.77,77.806,46168.0
2018-09-11 15:40:00,86.5,86.5,86.35,86.36,46725.0,77.806,77.806,77.671,77.68,46725.0
2018-09-11 15:50:00,86.35,86.44,86.31,86.38,123225.0,77.671,77.752,77.635,77.698,123225.0
2018-09-12 09:30:00,86.3,86.42,85.95,86.12,42435.0,77.6261,77.734,77.3112,77.4641,42435.0
2018-09-12 09:40:00,86.13,86.21,86.06,86.13,11496.0,77.4731,77.5451,77.4102,77.4731,11496.0
2018-09-12 09:50:00,86.13,86.18,86.01,86.03,30838.0,77.4731,77.5181,77.3652,77.3832,30838.0
2018-09-12 10:00:00,86.05,86.1,85.91,85.93,27226.0,77.4012,77.4462,77.2753,77.2932,27226.0
2018-09-12 10:10:00,85.94,85.94,85.68,85.72,23339.0,77.3022,77.3022,77.0684,77.1043,23339.0
2018-09-12 10:20:00,85.73,85.92,85.69,85.89,49850.0,77.1133,77.2842,77.0774,77.2573,49850.0
2018-09-12 10:30:00,85.88,86.14,85.86,86.11,27896.0,77.2483,77.4821,77.2303,77.4552,27896.0
2018-09-12 10:40:00,86.09,86.1,85.85,85.85,14933.0,77.4372,77.4462,77.2213,77.2213,14933.0
2018-09-12 10:50:00,85.86,85.93,85.81,85.83,16283.0,77.2303,77.2932,77.1853,77.2033,16283.0
2018-09-12 11:00:00,85.83,85.89,85.78,85.83,15204.0,77.2033,77.2573,77.1583,77.2033,15204.0
2018-09-12 11:10:00,85.82,86.02,85.82,86.0,21488.0,77.1943,77.3742,77.1943,77.3562,21488.0
2018-09-12 11:20:00,85.99,86.12,85.98,86.11,20817.0,77.3472,77.4641,77.3382,77.4552,20817.0
2018-09-12 11:30:00,86.11,86.17,85.99,86.0,11849.0,77.4552,77.5091,77.3472,77.3562,11849.0
2018-09-12 11:40:00,86.01,86.05,85.92,85.94,11352.0,77.3652,77.4012,77.2842,77.3022,11352.0
2018-09-12 11:50:00,85.95,85.98,85.88,85.96,20652.0,77.3112,77.3382,77.2483,77.3202,20652.0
2018-09-12 12:00:00,85.97,86.07,85.89,85.9,19923.0,77.3292,77.4192,77.2573,77.2663,19923.0
2018-09-12 12:10:00,85.9,85.96,85.89,85.91,14252.0,77.2663,77.3202,77.2573,77.2753,14252.0
2018-09-12 12:20:00,85.91,85.96,85.89,85.9,12663.0,77.2753,77.3202,77.2573,77.2663,12663.0
2018-09-12 12:30:00,85.9,85.91,85.87,85.9,50591.0,77.2663,77.2753,77.2393,77.2663,50591.0
2018-09-12 12:40:00,85.9,85.92,85.88,85.88,9500.0,77.2663,77.2842,77.2483,77.2483,9500.0
2018-09-12 12:50:00,85.89,85.92,85.86,85.9,15435.0,77.2573,77.2842,77.2303,77.2663,15435.0
2018-09-12 13:00:00,85.91,85.92,85.87,85.89,15833.0,77.2753,77.2842,77.2393,77.2573,15833.0
2018-09-12 13:10:00,85.9,85.94,85.85,85.88,16095.0,77.2663,77.3022,77.2213,77.2483,16095.0
2018-09-12 13:20:00,85.89,85.9,85.85,85.86,17629.0,77.2573,77.2663,77.2213,77.2303,17629.0
2018-09-12 13:30:00,85.85,85.87,85.79,85.81,11487.0,77.2213,77.2393,77.1673,77.1853,11487.0
2018-09-12 13:40:00,85.82,85.84,85.76,85.78,10780.0,77.1943,77.2123,77.1403,77.1583,10780.0
2018-09-12 13:50:00,85.78,85.78,85.74,85.76,10474.0,77.1583,77.1583,77.1223,77.1403,10474.0
2018-09-12 14:00:00,85.76,85.78,85.71,85.71,14863.0,77.1403,77.1583,77.0954,77.0954,14863.0
2018-09-12 14:10:00,85.72,85.78,85.7,85.77,16586.0,77.1043,77.1583,77.0864,77.1493,16586.0
2018-09-12 14:20:00,85.78,85.81,85.77,85.78,13539.0,77.1583,77.1853,77.1493,77.1583,13539.0
2018-09-12 14:30:00,85.78,85.84,85.78,85.84,10281.0,77.1583,77.2123,77.1583,77.2123,10281.0
2018-09-12 14:40:00,85.84,85.99,85.84,85.98,22538.0,77.2123,77.3472,77.2123,77.3382,22538.0
2018-09-12 14:50:00,85.98,85.99,85.94,85.96,21520.0,77.3382,77.3472,77.3022,77.3202,21520.0
2018-09-12 15:00:00,85.96,85.96,85.89,85.9,10700.0,77.3202,77.3202,77.2573,77.2663,10700.0
2018-09-12 15:10:00,85.89,85.93,85.88,85.89,15562.0,77.2573,77.2932,77.2483,77.2573,15562.0
2018-09-12 15:20:00,85.9,85.96,85.9,85.96,9481.0,77.2663,77.3202,77.2663,77.3202,9481.0
2018-09-12 15:30:00,85.96,86.03,85.94,85.95,23600.0,77.3202,77.3832,77.3022,77.3112,23600.0
2018-09-12 15:40:00,85.97,85.99,85.86,85.86,32756.0,77.3292,77.3472,77.2303,77.2303,32756.0
2018-09-12 15:50:00,85.87,85.9,85.74,85.74,122579.0,77.2393,77.2663,77.1223,77.1223,122579.0
2018-09-13 09:30:00,85.88,85.99,85.71,85.86,62309.0,77.2483,77.3472,77.0954,77.2303,62309.0
2018-09-13 09:40:00,85.89,86.04,85.75,85.76,42666.0,77.2573,77.3922,77.1313,77.1403,42666.0
2018-09-13 09:50:00,85.79,85.82,85.75,85.79,47703.0,77.1673,77.1943,77.1313,77.1673,47703.0
2018-09-13 10:00:00,85.79,85.81,85.72,85.73,116243.0,77.1673,77.1853,77.1043,77.1133,116243.0
2018-09-13 10:10:00,85.72,85.83,85.68,85.79,23191.0,77.1043,77.2033,77.0684,77.1673,23191.0
2018-09-13 10:20:00,85.77,85.85,85.73,85.78,35889.0,77.1493,77.2213,77.1133,77.1583,35889.0
2018-09-13 10:30:00,85.79,85.82,85.72,85.8,28409.0,77.1673,77.1943,77.1043,77.1763,28409.0
2018-09-13 10:40:00,85.8,85.93,85.79,85.86,13961.0,77.1763,77.2932,77.1673,77.2303,13961.0
2018-09-13 10:50:00,85.84,85.87,85.8,85.81,13174.0,77.2123,77.2393,77.1763,77.1853,13174.0
2018-09-13 11:00:00,85.83,85.91,85.81,85.91,9860.0,77.2033,77.2753,77.1853,77.2753,9860.0
2018-09-13 11:10:00,85.92,85.95,85.8,85.81,20782.0,77.2842,77.3112,77.1763,77.1853,20782.0
2018-09-13 11:20:00,85.81,85.81,85.74,85.74,24765.0,77.1853,77.1853,77.1223,77.1223,24765.0
2018-09-13 11:30:00,85.75,85.81,85.74,85.8,7902.0,77.1313,77.1853,77.1223,77.1763,7902.0
2018-09-13 11:40:00,85.8,85.85,85.77,85.85,19928.0,77.1763,77.2213,77.1493,77.2213,19928.0
2018-09-13 11:50:00,85.84,85.97,85.83,85.96,12670.0,77.2123,77.3292,77.2033,77.3202,12670.0
2018-09-13 12:00:00,85.98,86.01,85.9,85.92,17806.0,77.3382,77.3652,77.2663,77.2842,17806.0
2018-09-13 12:10:00,85.92,85.95,85.88,85.89,15910.0,77.2842,77.3112,77.2483,77.2573,15910.0
2018-09-13 12:20:00,85.89,85.92,85.88,85.92,9340.0,77.2573,77.2842,77.2483,77.2842,9340.0
2018-09-13 12:30:00,85.92,85.95,85.88,85.88,12565.0,77.2842,77.3112,77.2483,77.2483,12565.0
2018-09-13 12:40:00,85.87,85.9,85.87,85.9,8074.0,77.2393,77.2663,77.2393,77.2663,8074.0
2018-09-13 12:50:00,85.9,85.9,85.87,85.87,22293.0,77.2663,77.2663,77.2393,77.2393,22293.0
2018-09-13 13:00:00,85.87,85.9,85.83,85.85,25788.0,77.2393,77.2663,77.2033,77.2213,25788.0
2018-09-13 13:10:00,85.85,85.93,85.84,85.93,19234.0,77.2213,77.2932,77.2123,77.2932,19234.0
2018-09-13 13:20:00,85.93,85.94,85.87,85.88,39993.0,77.2932,77.3022,77.2393,77.2483,39993.0
2018-09-13 13:30:00,85.87,85.92,85.87,85.9,35308.0,77.2393,77.2842,77.2393,77.2663,35308.0
2018-09-13 13:40:00,85.9,85.93,85.9,85.91,21560.0,77.2663,77.2932,77.2663,77.2753,21560.0
2018-09-13 13:50:00,85.91,85.92,85.87,85.87,56912.0,77.2753,77.2842,77.2393,77.2393,56912.0
2018-09-13 14:00:00,85.87,85.93,85.87,85.92,24681.0,77.2393,77.2932,77.2393,77.2842,24681.0
2018-09-13 14:10:00,85.92,85.94,85.9,85.9,20702.0,77.2842,77.3022,77.2663,77.2663,20702.0
2018-09-13 14:20:00,85.91,85.97,85.91,85.94,22545.0,77.2753,77.3292,77.2753,77.3022,22545.0
2018-09-13 14:30:00,85.94,85.97,85.92,85.97,14673.0,77.3022,77.3292,77.2842,77.3292,14673.0
2018-09-13 14:40:00,85.95,86.0,85.91,85.98,31456.0,77.3112,77.3562,77.2753,77.3382,31456.0
2018-09-13 14:50:00,85.98,86.0,85.96,86.0,83073.0,77.3382,77.3562,77.3202,77.3562,83073.0
2018-09-13 15:00:00,85.99,86.02,85.98,85.99,31687.0,77.3472,77.3742,77.3382,77.3472,31687.0
2018-09-13 15:10:00,85.98,86.0,85.94,85.98,24908.0,77.3382,77.3562,77.3022,77.3382,24908.0
2018-09-13 15:20:00,85.98,85.99,85.92,85.95,54874.0,77.3382,77.3472,77.2842,77.3112,54874.0
2018-09-13 15:30:00,85.94,86.05,85.92,85.95,25965.0,77.3022,77.4012,77.2842,77.3112,25965.0
2018-09-13 15:40:00,85.96,85.99,85.91,85.94,34370.0,77.3202,77.3472,77.2753,77.3022,34370.0
2018-09-13 15:50:00,85.94,85.96,85.83,85.9,277653.0,77.3022,77.3202,77.2033,77.2663,277653.0
2018-09-14 09:30:00,86.1,86.22,85.69,86.17,19348.0,77.4462,77.5541,77.0774,77.5091,19348.0
2018-09-14 09:40:00,86.18,86.33,86.14,86.3,20984.0,77.5181,77.653,77.4821,77.6261,20984.0
2018-09-14 09:50:00,86.3,86.48,86.26,86.46,19488.0,77.6261,77.788,77.5901,77.77,19488.0
2018-09-14 10:00:00,86.43,86.55,86.32,86.47,44733.0,77.743,77.8509,77.644,77.779,44733.0
2018-09-14 10:10:00,86.47,86.52,86.37,86.37,26750.0,77.779,77.8239,77.689,77.689,26750.0
2018-09-14 10:20:00,86.37,86.4,86.33,86.33,17358.0,77.689,77.716,77.653,77.653,17358.0
2018-09-14 10:30:00,86.35,86.42,86.34,86.39,26785.0,77.671,77.734,77.662,77.707,26785.0
2018-09-14 10:40:00,86.4,86.41,86.35,86.4,40306.0,77.716,77.725,77.671,77.716,40306.0
2018-09-14 10:50:00,86.4,86.42,86.34,86.37,23441.0,77.716,77.734,77.662,77.689,23441.0
2018-09-14 11:00:00,86.37,86.49,86.35,86.47,23127.0,77.689,77.797,77.671,77.779,23127.0
2018-09-14 11:10:00,86.47,86.5,86.44,86.47,24128.0,77.779,77.806,77.752,77.779,24128.0
2018-09-14 11:20:00,86.48,86.56,86.48,86.5,17639.0,77.788,77.8599,77.788,77.806,17639.0
2018-09-14 11:30:00,86.51,86.59,86.49,86.59,14382.0,77.8149,77.8869,77.797,77.8869,14382.0
2018-09-14 11:40:00,86.59,86.65,86.55,86.6,18672.0,77.8869,77.9409,77.8509,77.8959,18672.0
2018-09-14 11:50:00,86.6,86.62,86.58,86.61,6946.0,77.8959,77.9139,77.8779,77.9049,6946.0
2018-09-14 12:00:00,86.6,86.6,86.43,86.49,31321.0,77.8959,77.8959,77.743,77.797,31321.0
2018-09-14 12:10:00,86.5,86.59,86.48,86.54,18982.0,77.806,77.8869,77.788,77.8419,18982.0
2018-09-14 12:20:00,86.56,86.65,86.53,86.63,27009.0,77.8599,77.9409,77.8329,77.9229,27009.0
2018-09-14 12:30:00,86.62,86.65,86.6,86.61,10155.0,77.9139,77.9409,77.8959,77.9049,10155.0
2018-09-14 12:40:00,86.61,86.64,86.58,86.61,10300.0,77.9049,77.9319,77.8779,77.9049,10300.0
2018-09-14 12:50:00,86.6,86.6,86.56,86.58,6805.0,77.8959,77.8959,77.8599,77.8779,6805.0
2018-09-14 13:00:00,86.56,86.56,86.47,86.47,6582.0,77.8599,77.8599,77.779,77.779,6582.0
2018-09-14 13:10:00,86.47,86.54,86.46,86.53,5600.0,77.779,77.8419,77.77,77.8329,5600.0
2018-09-14 13:20:00,86.54,86.59,86.53,86.58,9909.0,77.8419,77.8869,77.8329,77.8779,9909.0
2018-09-14 13:30:00,86.57,86.6,86.57,86.59,6360.0,77.8689,77.8959,77.8689,77.8869,6360.0
2018-09-14 13:40:00,86.58,86.59,86.57,86.58,3000.0,77.8779,77.8869,77.8689,77.8779,3000.0
2018-09-14 13:50:00,86.58,86.65,86.57,86.64,24035.0,77.8779,77.9409,77.8689,77.9319,24035.0
2018-09-14 14:00:00,86.65,86.67,86.62,86.65,9202.0,77.9409,77.9589,77.9139,77.9409,9202.0
2018-09-14 14:10:00,86.66,86.69,86.62,86.65,13879.0,77.9499,77.9769,77.9139,77.9409,13879.0
2018-09-14 14:20:00,86.65,86.71,86.65,86.7,15530.0,77.9409,77.9948,77.9409,77.9859,15530.0
2018-09-14 14:30:00,86.7,86.71,86.66,86.69,8551.0,77.9859,77.9948,77.9499,77.9769,8551.0
2018-09-14 14:40:00,86.68,86.7,86.66,86.7,7797.0,77.9679,77.9859,77.9499,77.9859,7797.0
2018-09-14 14:50:00,86.68,86.72,86.66,86.72,13459.0,77.9679,78.0038,77.9499,78.0038,13459.0
2018-09-14 15:00:00,86.71,86.75,86.7,86.74,15062.0,77.9948,78.0308,77.9859,78.0218,15062.0
2018-09-14 15:10:00,86.74,86.8,86.66,86.69,45945.0,78.0218,78.0758,77.9499,77.9769,45945.0
2018-09-14 15:20:00,86.71,86.74,86.68,86.73,19650.0,77.9948,78.0218,77.9679,78.0128,19650.0
2018-09-14 15:30:00,86.73,86.8,86.72,86.79,21382.0,78.0128,78.0758,78.0038,78.0668,21382.0
2018-09-14 15:40:00,86.79,86.83,86.77,86.82,37235.0,78.0668,78.1028,78.0488,78.0938,37235.0
2018-09-14 15:50:00,86.83,86.84,86.73,86.77,112679.0,78.1028,78.1118,78.0128,78.0488,112679.0
2018-09-17 09:30:00,86.95,86.95,86.31,86.62,46949.0,78.2107,78.2107,77.635,77.9139,46949.0
2018-09-17 09:40:00,86.62,86.63,86.45,86.51,13288.0,77.9139,77.9229,77.761,77.8149,13288.0
2018-09-17 09:50:00,86.51,86.6,86.5,86.52,7972.0,77.8149,77.8959,77.806,77.8239,7972.0
2018-09-17 10:00:00,86.55,86.74,86.54,86.74,8073.0,77.8509,78.0218,77.8419,78.0218,8073.0
2018-09-17 10:10:00,86.73,86.79,86.66,86.66,24975.0,78.0128,78.0668,77.9499,77.9499,24975.0
2018-09-17 10:20:00,86.66,86.73,86.62,86.69,8268.0,77.9499,78.0128,77.9139,77.9769,8268.0
2018-09-17 10:30:00,86.67,86.85,86.65,86.85,15173.0,77.9589,78.1208,77.9409,78.1208,15173.0
2018-09-17 10:40:00,86.88,86.89,86.77,86.78,10979.0,78.1478,78.1568,78.0488,78.0578,10979.0
2018-09-17 10:50:00,86.79,86.79,86.69,86.73,8649.0,78.0668,78.0668,77.9769,78.0128,8649.0
2018-09-17 11:00:00,86.74,86.82,86.73,86.81,7687.0,78.0218,78.0938,78.0128,78.0848,7687.0
2018-09-17 11:10:00,86.82,86.86,86.78,86.8,7390.0,78.0938,78.1298,78.0578,78.0758,7390.0
2018-09-17 11:20:00,86.83,86.85,86.79,86.84,7330.0,78.1028,78.1208,78.0668,78.1118,7330.0
2018-09-17 11:30:00,86.84,86.86,86.79,86.82,22726.0,78.1118,78.1298,78.0668,78.0938,22726.0
2018-09-17 11:40:00,86.8,86.8,86.71,86.72,8167.0,78.0758,78.0758,77.9948,78.0038,8167.0
2018-09-17 11:50:00,86.72,86.78,86.72,86.73,5808.0,78.0038,78.0578,78.0038,78.0128,5808.0
2018-09-17 12:00:00,86.74,86.74,86.66,86.69,11161.0,78.0218,78.0218,77.9499,77.9769,11161.0
2018-09-17 12:10:00,86.68,86.73,86.64,86.71,19063.0,77.9679,78.0128,77.9319,77.9948,19063.0
2018-09-17 12:20:00,86.72,86.75,86.69,86.72,5809.0,78.0038,78.0308,77.9769,78.0038,5809.0
2018-09-17 12:30:00,86.72,86.72,86.66,86.67,9199.0,78.0038,78.0038,77.9499,77.9589,9199.0
2018-09-17 12:40:00,86.67,86.69,86.64,86.68,15314.0,77.9589,77.9769,77.9319,77.9679,15314.0
2018-09-17 12:50:00,86.67,86.71,86.63,86.67,12007.0,77.9589,77.9948,77.9229,77.9589,12007.0
2018-09-17 13:00:00,86.66,86.67,86.62,86.65,8693.0,77.9499,77.9589,77.9139,77.9409,8693.0
2018-09-17 13:10:00,86.65,86.65,86.56,86.58,14982.0,77.9409,77.9409,77.8599,77.8779,14982.0
2018-09-17 13:20:00,86.57,86.66,86.55,86.65,9560.0,77.8689,77.9499,77.8509,77.9409,9560.0
2018-09-17 13:30:00,86.66,86.66,86.61,86.63,11809.0,77.9499,77.9499,77.9049,77.9229,11809.0
2018-09-17 13:40:00,86.64,86.69,86.64,86.68,10609.0,77.9319,77.9769,77.9319,77.9679,10609.0
2018-09-17 13:50:00,86.68,86.71,86.65,86.66,11226.0,77.9679,77.9948,77.9409,77.9499,11226.0
2018-09-17 14:00:00,86.66,86.69,86.64,86.66,9654.0,77.9499,77.9769,77.9319,77.9499,9654.0
2018-09-17 14:10:00,86.66,86.67,86.6,86.63,11719.0,77.9499,77.9589,77.8959,77.9229,11719.0
2018-09-17 14:20:00,86.63,86.66,86.63,86.66,6955.0,77.9229,77.9499,77.9229,77.9499,6955.0
2018-09-17 14:30:00,86.65,86.67,86.64,86.65,9285.0,77.9409,77.9589,77.9319,77.9409,9285.0
2018-09-17 14:40:00,86.66,86.69,86.66,86.69,6852.0,77.9499,77.9769,77.9499,77.9769,6852.0
2018-09-17 14:50:00,86.69,86.69,86.55,86.59,13969.0,77.9769,77.9769,77.8509,77.8869,13969.0
2018-09-17 15:00:00,86.58,86.64,86.58,86.6,29369.0,77.8779,77.9319,77.8779,77.8959,29369.0
2018-09-17 15:10:00,86.6,86.63,86.6,86.61,23089.0,77.8959,77.9229,77.8959,77.9049,23089.0
2018-09-17 15:20:00,86.61,86.66,86.59,86.62,40020.0,77.9049,77.9499,77.8869,77.9139,40020.0
2018-09-17 15:30:00,86.61,86.65,86.57,86.58,32118.0,77.9049,77.9409,77.8689,77.8779,32118.0
2018-09-17 15:40:00,86.57,86.63,86.5,86.61,44644.0,77.8689,77.9229,77.806,77.9049,44644.0
2018-09-17 15:50:00,86.6,86.66,86.56,86.63,123810.0,77.8959,77.9499,77.8599,77.9229,123810.0
2018-09-18 09:30:00,84.29,85.06,83.01,83.85,233955.0,75.8181,76.5107,74.6667,75.4223,233955.0
2018-09-18 09:40:00,83.84,84.01,83.69,83.95,313463.0,75.4133,75.5662,75.2784,75.5123,313463.0
2018-09-18 09:50:00,83.94,83.97,83.64,83.81,382163.0,75.5033,75.5302,75.2334,75.3863,382163.0
2018-09-18 10:00:00,83.82,83.87,83.48,83.56,167520.0,75.3953,75.4403,75.0895,75.1614,167520.0
2018-09-18 10:10:00,83.56,83.77,83.47,83.77,189191.0,75.1614,75.3503,75.0805,75.3503,189191.0
2018-09-18 10:20:00,83.78,83.99,83.78,83.91,364234.0,75.3593,75.5482,75.3593,75.4763,364234.0
2018-09-18 10:30:00,83.91,83.91,83.67,83.71,101893.0,75.4763,75.4763,75.2604,75.2964,101893.0
2018-09-18 10:40:00,83.7,83.8,83.67,83.76,39752.0,75.2874,75.3773,75.2604,75.3413,39752.0
2018-09-18 10:50:00,83.77,83.84,83.72,83.81,112522.0,75.3503,75.4133,75.3054,75.3863,112522.0
2018-09-18 11:00:00,83.83,84.01,83.83,84.0,115574.0,75.4043,75.5662,75.4043,75.5572,115574.0
2018-09-18 11:10:00,84.01,84.09,83.97,84.0,194348.0,75.5662,75.6382,75.5302,75.5572,194348.0
2018-09-18 11:20:00,84.0,84.05,83.92,83.99,57791.0,75.5572,75.6022,75.4853,75.5482,57791.0
2018-09-18 11:30:00,84.01,84.02,83.95,83.98,46878.0,75.5662,75.5752,75.5123,75.5392,46878.0
2018-09-18 11:40:00,83.99,84.01,83.96,83.99,47619.0,75.5482,75.5662,75.5212,75.5482,47619.0
2018-09-18 11:50:00,83.99,84.0,83.86,83.98,29455.0,75.5482,75.5572,75.4313,75.5392,29455.0
2018-09-18 12:00:00,83.98,84.24,83.97,84.17,35481.0,75.5392,75.7731,75.5302,75.7101,35481.0
2018-09-18 12:10:00,84.18,84.18,84.07,84.09,52621.0,75.7191,75.7191,75.6202,75.6382,52621.0
2018-09-18 12:20:00,84.09,84.1,84.03,84.07,25250.0,75.6382,75.6472,75.5842,75.6202,25250.0
2018-09-18 12:30:00,84.08,84.19,84.08,84.12,94686.0,75.6292,75.7281,75.6292,75.6652,94686.0
2018-09-18 12:40:00,84.12,84.15,84.05,84.06,61293.0,75.6652,75.6921,75.6022,75.6112,61293.0
2018-09-18 12:50:00,84.06,84.12,84.06,84.07,31400.0,75.6112,75.6652,75.6112,75.6202,31400.0
2018-09-18 13:00:00,84.07,84.07,83.91,83.92,59336.0,75.6202,75.6202,75.4763,75.4853,59336.0
2018-09-18 13:10:00,83.93,83.93,83.76,83.79,45312.0,75.4943,75.4943,75.3413,75.3683,45312.0
2018-09-18 13:20:00,83.8,83.8,83.61,83.74,55873.0,75.3773,75.3773,75.2064,75.3234,55873.0
2018-09-18 13:30:00,83.74,83.84,83.74,83.78,96188.0,75.3234,75.4133,75.3234,75.3593,96188.0
2018-09-18 13:40:00,83.79,83.82,83.68,83.68,40216.0,75.3683,75.3953,75.2694,75.2694,40216.0
2018-09-18 13:50:00,83.69,83.71,83.63,83.64,31452.0,75.2784,75.2964,75.2244,75.2334,31452.0
2018-09-18 14:00:00,83.65,83.72,83.61,83.63,72365.0,75.2424,75.3054,75.2064,75.2244,72365.0
2018-09-18 14:10:00,83.62,83.71,83.62,83.69,31457.0,75.2154,75.2964,75.2154,75.2784,31457.0
2018-09-18 14:20:00,83.68,83.79,83.68,83.79,36261.0,75.2694,75.3683,75.2694,75.3683,36261.0
2018-09-18 14:30:00,83.79,83.81,83.75,83.77,42218.0,75.3683,75.3863,75.3324,75.3503,42218.0
2018-09-18 14:40:00,83.77,83.8,83.68,83.7,50589.0,75.3503,75.3773,75.2694,75.2874,50589.0
2018-09-18 14:50:00,83.7,83.7,83.51,83.56,60485.0,75.2874,75.2874,75.1165,75.1614,60485.0
2018-09-18 15:00:00,83.56,83.57,83.51,83.54,48465.0,75.1614,75.1704,75.1165,75.1435,48465.0
2018-09-18 15:10:00,83.54,83.54,83.4,83.43,44005.0,75.1435,75.1435,75.0175,75.0445,44005.0
2018-09-18 15:20:00,83.42,83.45,83.34,83.34,69281.0,75.0355,75.0625,74.9636,74.9636,69281.0
2018-09-18 15:30:00,83.34,83.38,83.17,83.23,156105.0,74.9636,74.9995,74.8106,74.8646,156105.0
2018-09-18 15:40:00,83.24,83.26,83.18,83.25,164705.0,74.8736,74.8916,74.8196,74.8826,164705.0
2018-09-18 15:50:00,83.24,83.32,83.16,83.16,294966.0,74.8736,74.9456,74.8017,74.8017,294966.0
2018-09-19 09:30:00,83.6,83.64,83.17,83.47,75506.0,75.1974,75.2334,74.8106,75.0805,75506.0
2018-09-19 09:40:00,83.45,83.63,83.4,83.63,64828.0,75.0625,75.2244,75.0175,75.2244,64828.0
2018-09-19 09:50:00,83.63,83.89,83.61,83.82,64122.0,75.2244,75.4583,75.2064,75.3953,64122.0
2018-09-19 10:00:00,83.83,84.22,83.82,84.16,64088.0,75.4043,75.7551,75.3953,75.7011,64088.0
2018-09-19 10:10:00,84.15,84.5,84.08,84.47,63110.0,75.6921,76.007,75.6292,75.98,63110.0
2018-09-19 10:20:00,84.46,84.63,84.39,84.52,72976.0,75.971,76.1239,75.908,76.025,72976.0
2018-09-19 10:30:00,84.53,84.57,84.45,84.56,114296.0,76.034,76.0699,75.962,76.0609,114296.0
2018-09-19 10:40:00,84.59,84.96,84.59,84.96,56952.0,76.0879,76.4207,76.0879,76.4207,56952.0
2018-09-19 10:50:00,84.96,84.97,84.81,84.88,44438.0,76.4207,76.4297,76.2858,76.3488,44438.0
2018-09-19 11:00:00,84.88,85.11,84.88,85.11,71917.0,76.3488,76.5557,76.3488,76.5557,71917.0
2018-09-19 11:10:00,85.12,85.29,85.12,85.28,54427.0,76.5647,76.7176,76.5647,76.7086,54427.0
2018-09-19 11:20:00,85.29,85.39,85.24,85.36,59313.0,76.7176,76.8075,76.6726,76.7805,59313.0
2018-09-19 11:30:00,85.36,85.43,85.29,85.31,30348.0,76.7805,76.8435,76.7176,76.7356,30348.0
2018-09-19 11:40:00,85.31,85.34,85.2,85.21,40213.0,76.7356,76.7625,76.6366,76.6456,40213.0
2018-09-19 11:50:00,85.2,85.21,85.01,85.13,100967.0,76.6366,76.6456,76.4657,76.5737,100967.0
2018-09-19 12:00:00,85.13,85.21,85.09,85.14,40335.0,76.5737,76.6456,76.5377,76.5826,40335.0
2018-09-19 12:10:00,85.15,85.15,85.03,85.14,28937.0,76.5916,76.5916,76.4837,76.5826,28937.0
2018-09-19 12:20:00,85.13,85.14,85.02,85.04,37712.0,76.5737,76.5826,76.4747,76.4927,37712.0
2018-09-19 12:30:00,85.04,85.04,84.9,84.92,30074.0,76.4927,76.4927,76.3668,76.3848,30074.0
2018-09-19 12:40:00,84.91,85.01,84.9,84.98,25036.0,76.3758,76.4657,76.3668,76.4387,25036.0
2018-09-19 12:50:00,84.98,85.1,84.97,85.09,31843.0,76.4387,76.5467,76.4297,76.5377,31843.0
2018-09-19 13:00:00,85.09,85.15,85.01,85.05,40777.0,76.5377,76.5916,76.4657,76.5017,40777.0
2018-09-19 13:10:00,85.05,85.06,85.0,85.03,26968.0,76.5017,76.5107,76.4567,76.4837,26968.0
2018-09-19 13:20:00,85.03,85.05,84.99,85.01,78600.0,76.4837,76.5017,76.4477,76.4657,78600.0
2018-09-19 13:30:00,85.0,85.02,84.99,85.01,37349.0,76.4567,76.4747,76.4477,76.4657,37349.0
2018-09-19 13:40:00,85.02,85.04,84.99,85.0,48968.0,76.4747,76.4927,76.4477,76.4567,48968.0
2018-09-19 13:50:00,85.0,85.07,85.0,85.07,119887.0,76.4567,76.5197,76.4567,76.5197,119887.0
2018-09-19 14:00:00,85.06,85.14,85.05,85.14,21942.0,76.5107,76.5826,76.5017,76.5826,21942.0
2018-09-19 14:10:00,85.14,85.24,85.12,85.19,32242.0,76.5826,76.6726,76.5647,76.6276,32242.0
2018-09-19 14:20:00,85.19,85.22,85.12,85.19,37106.0,76.6276,76.6546,76.5647,76.6276,37106.0
2018-09-19 14:30:00,85.19,85.21,85.16,85.21,20096.0,76.6276,76.6456,76.6006,76.6456,20096.0
2018-09-19 14:40:00,85.21,85.3,85.2,85.29,28176.0,76.6456,76.7266,76.6366,76.7176,28176.0
2018-09-19 14:50:00,85.29,85.33,85.26,85.28,28359.0,76.7176,76.7535,76.6906,76.7086,28359.0
2018-09-19 15:00:00,85.28,85.37,85.28,85.37,38988.0,76.7086,76.7895,76.7086,76.7895,38988.0
2018-09-19 15:10:00,85.37,85.38,85.3,85.31,85077.0,76.7895,76.7985,76.7266,76.7356,85077.0
2018-09-19 15:20:00,85.3,85.38,85.3,85.35,67336.0,76.7266,76.7985,76.7266,76.7715,67336.0
2018-09-19 15:30:00,85.35,85.51,85.35,85.49,98121.0,76.7715,76.9155,76.7715,76.8975,98121.0
2018-09-19 15:40:00,85.49,85.54,85.38,85.41,161953.0,76.8975,76.9424,76.7985,76.8255,161953.0
2018-09-19 15:50:00,85.42,85.43,85.25,85.29,296935.0,76.8345,76.8435,76.6816,76.7176,296935.0
2018-09-20 09:30:00,85.49,85.64,85.28,85.51,54287.0,76.8975,77.0324,76.7086,76.9155,54287.0
2018-09-20 09:40:00,85.52,85.58,85.26,85.31,23560.0,76.9245,76.9784,76.6906,76.7356,23560.0
2018-09-20 09:50:00,85.31,85.31,85.16,85.16,10572.0,76.7356,76.7356,76.6006,76.6006,10572.0
2018-09-20 10:00:00,85.18,85.24,85.08,85.11,39547.0,76.6186,76.6726,76.5287,76.5557,39547.0
2018-09-20 10:10:00,85.12,85.21,85.07,85.1,97920.0,76.5647,76.6456,76.5197,76.5467,97920.0
2018-09-20 10:20:00,85.12,85.18,85.05,85.14,19964.0,76.5647,76.6186,76.5017,76.5826,19964.0
2018-09-20 10:30:00,85.13,85.2,85.1,85.17,14444.0,76.5737,76.6366,76.5467,76.6096,14444.0
2018-09-20 10:40:00,85.16,85.29,85.16,85.26,31556.0,76.6006,76.7176,76.6006,76.6906,31556.0
2018-09-20 10:50:00,85.3,85.31,85.14,85.15,13942.0,76.7266,76.7356,76.5826,76.5916,13942.0
2018-09-20 11:00:00,85.17,85.19,85.06,85.08,19945.0,76.6096,76.6276,76.5107,76.5287,19945.0
2018-09-20 11:10:00,85.09,85.09,84.99,85.05,8683.0,76.5377,76.5377,76.4477,76.5017,8683.0
2018-09-20 11:20:00,85.03,85.12,85.0,85.1,14510.0,76.4837,76.5647,76.4567,76.5467,14510.0
2018-09-20 11:30:00,85.11,85.14,85.08,85.08,16327.0,76.5557,76.5826,76.5287,76.5287,16327.0
2018-09-20 11:40:00,85.09,85.18,85.05,85.18,57974.0,76.5377,76.6186,76.5017,76.6186,57974.0
2018-09-20 11:50:00,85.18,85.33,85.17,85.31,63910.0,76.6186,76.7535,76.6096,76.7356,63910.0
2018-09-20 12:00:00,85.32,85.38,85.24,85.26,29230.0,76.7446,76.7985,76.6726,76.6906,29230.0
2018-09-20 12:10:00,85.26,85.27,85.13,85.14,15364.0,76.6906,76.6996,76.5737,76.5826,15364.0
2018-09-20 12:20:00,85.14,85.19,85.13,85.13,8342.0,76.5826,76.6276,76.5737,76.5737,8342.0
2018-09-20 12:30:00,85.13,85.16,85.11,85.13,22990.0,76.5737,76.6006,76.5557,76.5737,22990.0
2018-09-20 12:40:00,85.13,85.14,84.9,84.9,57562.0,76.5737,76.5826,76.3668,76.3668,57562.0
2018-09-20 12:50:00,84.9,85.01,84.86,84.99,15980.0,76.3668,76.4657,76.3308,76.4477,15980.0
2018-09-20 13:00:00,84.99,85.05,84.98,85.02,16907.0,76.4477,76.5017,76.4387,76.4747,16907.0
2018-09-20 13:10:00,85.02,85.07,85.0,85.01,14590.0,76.4747,76.5197,76.4567,76.4657,14590.0
2018-09-20 13:20:00,85.02,85.04,84.93,85.0,23713.0,76.4747,76.4927,76.3938,76.4567,23713.0
2018-09-20 13:30:00,85.0,85.05,84.96,84.99,34823.0,76.4567,76.5017,76.4207,76.4477,34823.0
2018-09-20 13:40:00,84.99,85.05,84.98,85.0,42848.0,76.4477,76.5017,76.4387,76.4567,42848.0
2018-09-20 13:50:00,85.01,85.02,84.93,85.01,30634.0,76.4657,76.4747,76.3938,76.4657,30634.0
2018-09-20 14:00:00,85.01,85.13,84.99,85.11,51200.0,76.4657,76.5737,76.4477,76.5557,51200.0
2018-09-20 14:10:00,85.11,85.24,85.11,85.24,24475.0,76.5557,76.6726,76.5557,76.6726,24475.0
2018-09-20 14:20:00,85.23,85.27,85.2,85.27,10683.0,76.6636,76.6996,76.6366,76.6996,10683.0
2018-09-20 14:30:00,85.28,85.3,85.24,85.26,20973.0,76.7086,76.7266,76.6726,76.6906,20973.0
2018-09-20 14:40:00,85.26,85.34,85.21,85.34,28710.0,76.6906,76.7625,76.6456,76.7625,28710.0
2018-09-20 14:50:00,85.33,85.35,85.21,85.21,29523.0,76.7535,76.7715,76.6456,76.6456,29523.0
2018-09-20 15:00:00,85.2,85.24,85.15,85.23,21234.0,76.6366,76.6726,76.5916,76.6636,21234.0
2018-09-20 15:10:00,85.24,85.4,85.24,85.4,26908.0,76.6726,76.8165,76.6726,76.8165,26908.0
2018-09-20 15:20:00,85.38,85.38,85.34,85.35,31396.0,76.7985,76.7985,76.7625,76.7715,31396.0
2018-09-20 15:30:00,85.36,85.36,85.24,85.25,84946.0,76.7805,76.7805,76.6726,76.6816,84946.0
2018-09-20 15:40:00,85.25,85.26,85.02,85.03,130559.0,76.6816,76.6906,76.4747,76.4837,130559.0
2018-09-20 15:50:00,85.03,85.13,85.01,85.07,215363.0,76.4837,76.5737,76.4657,76.5197,215363.0
2018-09-21 09:30:00,85.05,85.38,85.05,85.29,568761.0,76.5017,76.7985,76.5017,76.7176,568761.0
2018-09-21 09:40:00,85.31,85.46,85.25,85.45,18642.0,76.7356,76.8705,76.6816,76.8615,18642.0
2018-09-21 09:50:00,85.43,85.59,85.41,85.5,29630.0,76.8435,76.9874,76.8255,76.9065,29630.0
2018-09-21 10:00:00,85.49,85.65,85.48,85.63,15547.0,76.8975,77.0414,76.8885,77.0234,15547.0
2018-09-21 10:10:00,85.63,85.63,85.51,85.6,14293.0,77.0234,77.0234,76.9155,76.9964,14293.0
2018-09-21 10:20:00,85.6,85.69,85.54,85.64,17838.0,76.9964,77.0774,76.9424,77.0324,17838.0
2018-09-21 10:30:00,85.65,85.75,85.61,85.67,15062.0,77.0414,77.1313,77.0054,77.0594,15062.0
2018-09-21 10:40:00,85.69,85.8,85.67,85.75,22976.0,77.0774,77.1763,77.0594,77.1313,22976.0
2018-09-21 10:50:00,85.74,85.79,85.6,85.64,9706.0,77.1223,77.1673,76.9964,77.0324,9706.0
2018-09-21 11:00:00,85.63,85.78,85.63,85.72,16672.0,77.0234,77.1583,77.0234,77.1043,16672.0
2018-09-21 11:10:00,85.74,85.74,85.7,85.73,5317.0,77.1223,77.1223,77.0864,77.1133,5317.0
2018-09-21 11:20:00,85.72,85.76,85.7,85.71,8462.0,77.1043,77.1403,77.0864,77.0954,8462.0
2018-09-21 11:30:00,85.73,85.76,85.7,85.76,15119.0,77.1133,77.1403,77.0864,77.1403,15119.0
2018-09-21 11:40:00,85.76,85.86,85.74,85.83,11141.0,77.1403,77.2303,77.1223,77.2033,11141.0
2018-09-21 11:50:00,85.81,85.86,85.79,85.86,11588.0,77.1853,77.2303,77.1673,77.2303,11588.0
2018-09-21 12:00:00,85.85,85.92,85.84,85.86,6807.0,77.2213,77.2842,77.2123,77.2303,6807.0
2018-09-21 12:10:00,85.85,85.87,85.81,85.83,40634.0,77.2213,77.2393,77.1853,77.2033,40634.0
2018-09-21 12:20:00,85.81,85.89,85.79,85.83,24432.0,77.1853,77.2573,77.1673,77.2033,24432.0
2018-09-21 12:30:00,85.83,85.84,85.78,85.81,9906.0,77.2033,77.2123,77.1583,77.1853,9906.0
2018-09-21 12:40:00,85.8,85.81,85.69,85.8,45267.0,77.1763,77.1853,77.0774,77.1763,45267.0
2018-09-21 12:50:00,85.8,85.83,85.77,85.79,14577.0,77.1763,77.2033,77.1493,77.1673,14577.0
2018-09-21 13:00:00,85.77,85.8,85.76,85.77,10487.0,77.1493,77.1763,77.1403,77.1493,10487.0
2018-09-21 13:10:00,85.77,85.87,85.77,85.85,10850.0,77.1493,77.2393,77.1493,77.2213,10850.0
2018-09-21 13:20:00,85.85,85.94,85.85,85.93,12510.0,77.2213,77.3022,77.2213,77.2932,12510.0
2018-09-21 13:30:00,85.92,85.95,85.89,85.93,9274.0,77.2842,77.3112,77.2573,77.2932,9274.0
2018-09-21 13:40:00,85.93,85.96,85.91,85.93,9895.0,77.2932,77.3202,77.2753,77.2932,9895.0
2018-09-21 13:50:00,85.92,86.0,85.9,85.99,16121.0,77.2842,77.3562,77.2663,77.3472,16121.0
2018-09-21 14:00:00,85.99,86.01,85.96,85.97,14275.0,77.3472,77.3652,77.3202,77.3292,14275.0
2018-09-21 14:10:00,85.97,85.97,85.9,85.95,17394.0,77.3292,77.3292,77.2663,77.3112,17394.0
2018-09-21 14:20:00,85.95,86.09,85.94,86.05,31666.0,77.3112,77.4372,77.3022,77.4012,31666.0
2018-09-21 14:30:00,86.04,86.07,86.01,86.03,18172.0,77.3922,77.4192,77.3652,77.3832,18172.0
2018-09-21 14:40:00,86.03,86.04,85.96,85.97,14981.0,77.3832,77.3922,77.3202,77.3292,14981.0
2018-09-21 14:50:00,85.96,85.98,85.93,85.96,15999.0,77.3202,77.3382,77.2932,77.3202,15999.0
2018-09-21 15:00:00,85.96,86.05,85.96,86.03,25047.0,77.3202,77.4012,77.3202,77.3832,25047.0
2018-09-21 15:10:00,86.04,86.1,86.03,86.07,20476.0,77.3922,77.4462,77.3832,77.4192,20476.0
2018-09-21 15:20:00,86.06,86.22,86.06,86.19,44039.0,77.4102,77.5541,77.4102,77.5271,44039.0
2018-09-21 15:30:00,86.19,86.22,86.1,86.12,30340.0,77.5271,77.5541,77.4462,77.4641,30340.0
2018-09-21 15:40:00,86.12,86.16,86.05,86.07,60887.0,77.4641,77.5001,77.4012,77.4192,60887.0
2018-09-21 15:50:00,86.07,86.11,85.91,85.94,191579.0,77.4192,77.4552,77.2753,77.3022,191579.0
2018-09-24 09:30:00,85.81,85.97,85.63,85.73,20926.0,77.1853,77.3292,77.0234,77.1133,20926.0
2018-09-24 09:40:00,85.71,85.75,85.59,85.6,15342.0,77.0954,77.1313,76.9874,76.9964,15342.0
2018-09-24 09:50:00,85.58,85.61,85.53,85.55,15172.0,76.9784,77.0054,76.9334,76.9514,15172.0
2018-09-24 10:00:00,85.53,85.55,85.39,85.43,15383.0,76.9334,76.9514,76.8075,76.8435,15383.0
2018-09-24 10:10:00,85.41,85.47,85.38,85.41,12979.0,76.8255,76.8795,76.7985,76.8255,12979.0
2018-09-24 10:20:00,85.41,85.44,85.36,85.38,8061.0,76.8255,76.8525,76.7805,76.7985,8061.0
2018-09-24 10:30:00,85.35,85.38,85.24,85.26,21109.0,76.7715,76.7985,76.6726,76.6906,21109.0
2018-09-24 10:40:00,85.24,85.41,85.21,85.36,27899.0,76.6726,76.8255,76.6456,76.7805,27899.0
2018-09-24 10:50:00,85.35,85.64,85.35,85.64,23975.0,76.7715,77.0324,76.7715,77.0324,23975.0
2018-09-24 11:00:00,85.66,85.7,85.6,85.64,12107.0,77.0504,77.0864,76.9964,77.0324,12107.0
2018-09-24 11:10:00,85.64,85.69,85.63,85.68,8462.0,77.0324,77.0774,77.0234,77.0684,8462.0
2018-09-24 11:20:00,85.69,85.82,85.64,85.74,16259.0,77.0774,77.1943,77.0324,77.1223,16259.0
2018-09-24 11:30:00,85.74,85.78,85.72,85.74,16861.0,77.1223,77.1583,77.1043,77.1223,16861.0
2018-09-24 11:40:00,85.74,85.75,85.65,85.69,9622.0,77.1223,77.1313,77.0414,77.0774,9622.0
2018-09-24 11:50:00,85.7,85.7,85.58,85.6,7351.0,77.0864,77.0864,76.9784,76.9964,7351.0
2018-09-24 12:00:00,85.6,85.61,85.46,85.46,11554.0,76.9964,77.0054,76.8705,76.8705,11554.0
2018-09-24 12:10:00,85.45,85.5,85.44,85.46,8474.0,76.8615,76.9065,76.8525,76.8705,8474.0
2018-09-24 12:20:00,85.44,85.47,85.42,85.45,11429.0,76.8525,76.8795,76.8345,76.8615,11429.0
2018-09-24 12:30:00,85.42,85.43,85.33,85.34,6676.0,76.8345,76.8435,76.7535,76.7625,6676.0
2018-09-24 12:40:00,85.33,85.35,85.26,85.33,11300.0,76.7535,76.7715,76.6906,76.7535,11300.0
2018-09-24 12:50:00,85.33,85.34,85.23,85.23,12968.0,76.7535,76.7625,76.6636,76.6636,12968.0
2018-09-24 13:00:00,85.24,85.25,85.2,85.22,9373.0,76.6726,76.6816,76.6366,76.6546,9373.0
2018-09-24 13:10:00,85.22,85.28,85.22,85.23,12731.0,76.6546,76.7086,76.6546,76.6636,12731.0
2018-09-24 13:20:00,85.25,85.38,85.25,85.37,29440.0,76.6816,76.7985,76.6816,76.7895,29440.0
2018-09-24 13:30:00,85.37,85.48,85.37,85.47,14837.0,76.7895,76.8885,76.7895,76.8795,14837.0
2018-09-24 13:40:00,85.46,85.48,85.4,85.44,9604.0,76.8705,76.8885,76.8165,76.8525,9604.0
2018-09-24 13:50:00,85.43,85.44,85.31,85.33,36737.0,76.8435,76.8525,76.7356,76.7535,36737.0
2018-09-24 14:00:00,85.32,85.38,85.31,85.38,15246.0,76.7446,76.7985,76.7356,76.7985,15246.0
2018-09-24 14:10:00,85.39,85.47,85.38,85.44,16288.0,76.8075,76.8795,76.7985,76.8525,16288.0
2018-09-24 14:20:00,85.43,85.45,85.38,85.4,8753.0,76.8435,76.8615,76.7985,76.8165,8753.0
2018-09-24 14:30:00,85.39,85.42,85.35,85.42,8080.0,76.8075,76.8345,76.7715,76.8345,8080.0
2018-09-24 14:40:00,85.4,85.43,85.4,85.41,7174.0,76.8165,76.8435,76.8165,76.8255,7174.0
2018-09-24 14:50:00,85.4,85.42,85.26,85.29,14284.0,76.8165,76.8345,76.6906,76.7176,14284.0
2018-09-24 15:00:00,85.29,85.3,85.24,85.27,11796.0,76.7176,76.7266,76.6726,76.6996,11796.0
2018-09-24 15:10:00,85.28,85.3,85.24,85.28,23977.0,76.7086,76.7266,76.6726,76.7086,23977.0
2018-09-24 15:20:00,85.28,85.32,85.25,85.3,14641.0,76.7086,76.7446,76.6816,76.7266,14641.0
2018-09-24 15:30:00,85.29,85.32,85.26,85.31,20129.0,76.7176,76.7446,76.6906,76.7356,20129.0
2018-09-24 15:40:00,85.3,85.32,85.24,85.31,24584.0,76.7266,76.7446,76.6726,76.7356,24584.0
2018-09-24 15:50:00,85.32,85.43,85.31,85.36,118112.0,76.7446,76.8435,76.7356,76.7805,118112.0
2018-09-25 09:30:00,85.15,85.21,84.91,85.15,69621.0,76.5916,76.6456,76.3758,76.5916,69621.0
2018-09-25 09:40:00,85.13,85.3,85.12,85.12,28042.0,76.5737,76.7266,76.5647,76.5647,28042.0
2018-09-25 09:50:00,85.1,85.12,84.97,84.98,24617.0,76.5467,76.5647,76.4297,76.4387,24617.0
2018-09-25 10:00:00,84.98,85.08,84.97,85.0,16699.0,76.4387,76.5287,76.4297,76.4567,16699.0
2018-09-25 10:10:00,85.0,85.0,84.9,84.92,14428.0,76.4567,76.4567,76.3668,76.3848,14428.0
2018-09-25 10:20:00,84.92,84.94,84.86,84.87,12808.0,76.3848,76.4027,76.3308,76.3398,12808.0
2018-09-25 10:30:00,84.88,84.91,84.77,84.83,18456.0,76.3488,76.3758,76.2498,76.3038,18456.0
2018-09-25 10:40:00,84.82,85.01,84.8,85.01,9475.0,76.2948,76.4657,76.2768,76.4657,9475.0
2018-09-25 10:50:00,85.01,85.09,84.99,85.0,29271.0,76.4657,76.5377,76.4477,76.4567,29271.0
2018-09-25 11:00:00,85.0,85.0,84.87,84.87,23341.0,76.4567,76.4567,76.3398,76.3398,23341.0
2018-09-25 11:10:00,84.87,84.93,84.86,84.91,24836.0,76.3398,76.3938,76.3308,76.3758,24836.0
2018-09-25 11:20:00,84.91,85.03,84.9,85.03,19677.0,76.3758,76.4837,76.3668,76.4837,19677.0
2018-09-25 11:30:00,85.02,85.08,85.0,85.08,24894.0,76.4747,76.5287,76.4567,76.5287,24894.0
2018-09-25 11:40:00,85.09,85.11,85.06,85.09,16263.0,76.5377,76.5557,76.5107,76.5377,16263.0
2018-09-25 11:50:00,85.1,85.13,85.1,85.11,14114.0,76.5467,76.5737,76.5467,76.5557,14114.0
2018-09-25 12:00:00,85.12,85.14,85.06,85.12,32687.0,76.5647,76.5826,76.5107,76.5647,32687.0
2018-09-25 12:10:00,85.11,85.13,85.04,85.04,9265.0,76.5557,76.5737,76.4927,76.4927,9265.0
2018-09-25 12:20:00,85.04,85.04,84.99,85.0,7474.0,76.4927,76.4927,76.4477,76.4567,7474.0
2018-09-25 12:30:00,84.99,85.0,84.9,84.91,13477.0,76.4477,76.4567,76.3668,76.3758,13477.0
2018-09-25 12:40:00,84.92,84.92,84.88,84.9,52609.0,76.3848,76.3848,76.3488,76.3668,52609.0
2018-09-25 12:50:00,84.9,84.91,84.87,84.9,26638.0,76.3668,76.3758,76.3398,76.3668,26638.0
2018-09-25 13:00:00,84.9,84.91,84.86,84.86,10924.0,76.3668,76.3758,76.3308,76.3308,10924.0
2018-09-25 13:10:00,84.87,84.9,84.85,84.89,14840.0,76.3398,76.3668,76.3218,76.3578,14840.0
2018-09-25 13:20:00,84.89,84.9,84.79,84.79,34264.0,76.3578,76.3668,76.2678,76.2678,34264.0
2018-09-25 13:30:00,84.78,84.78,84.73,84.74,10799.0,76.2588,76.2588,76.2139,76.2228,10799.0
2018-09-25 13:40:00,84.73,84.73,84.61,84.66,15678.0,76.2139,76.2139,76.1059,76.1509,15678.0
2018-09-25 13:50:00,84.65,84.71,84.63,84.69,21073.0,76.1419,76.1959,76.1239,76.1779,21073.0
2018-09-25 14:00:00,84.7,84.71,84.64,84.64,13400.0,76.1869,76.1959,76.1329,76.1329,13400.0
2018-09-25 14:10:00,84.63,84.68,84.62,84.68,17498.0,76.1239,76.1689,76.1149,76.1689,17498.0
2018-09-25 14:20:00,84.69,84.7,84.64,84.66,12225.0,76.1779,76.1869,76.1329,76.1509,12225.0
2018-09-25 14:30:00,84.66,84.67,84.64,84.67,23675.0,76.1509,76.1599,76.1329,76.1599,23675.0
2018-09-25 14:40:00,84.68,84.73,84.66,84.72,24279.0,76.1689,76.2139,76.1509,76.2049,24279.0
2018-09-25 14:50:00,84.73,84.73,84.67,84.71,28041.0,76.2139,76.2139,76.1599,76.1959,28041.0
2018-09-25 15:00:00,84.71,84.71,84.65,84.68,18002.0,76.1959,76.1959,76.1419,76.1689,18002.0
2018-09-25 15:10:00,84.67,84.68,84.6,84.61,25348.0,76.1599,76.1689,76.0969,76.1059,25348.0
2018-09-25 15:20:00,84.61,84.66,84.58,84.62,70255.0,76.1059,76.1509,76.0789,76.1149,70255.0
2018-09-25 15:30:00,84.63,84.69,84.61,84.67,59153.0,76.1239,76.1779,76.1059,76.1599,59153.0
2018-09-25 15:40:00,84.66,84.67,84.57,84.57,109922.0,76.1509,76.1599,76.0699,76.0699,109922.0
2018-09-25 15:50:00,84.57,84.58,84.16,84.3,420441.0,76.0699,76.0789,75.7011,75.8271,420441.0
2018-09-26 09:30:00,84.12,84.43,84.12,84.25,67750.0,75.6652,75.944,75.6652,75.7821,67750.0
2018-09-26 09:40:00,84.25,84.26,84.05,84.08,29959.0,75.7821,75.7911,75.6022,75.6292,29959.0
2018-09-26 09:50:00,84.08,84.09,83.99,84.0,29730.0,75.6292,75.6382,75.5482,75.5572,29730.0
2018-09-26 10:00:00,83.98,84.03,83.67,83.67,68794.0,75.5392,75.5842,75.2604,75.2604,68794.0
2018-09-26 10:10:00,83.67,83.74,83.6,83.62,56767.0,75.2604,75.3234,75.1974,75.2154,56767.0
2018-09-26 10:20:00,83.63,83.63,83.37,83.45,364227.0,75.2244,75.2244,74.9905,75.0625,364227.0
2018-09-26 10:30:00,83.45,83.63,83.38,83.59,99703.0,75.0625,75.2244,74.9995,75.1884,99703.0
2018-09-26 10:40:00,83.6,83.73,83.5,83.67,44539.0,75.1974,75.3144,75.1075,75.2604,44539.0
2018-09-26 10:50:00,83.66,83.69,83.6,83.66,18568.0,75.2514,75.2784,75.1974,75.2514,18568.0
2018-09-26 11:00:00,83.65,83.68,83.59,83.67,25423.0,75.2424,75.2694,75.1884,75.2604,25423.0
2018-09-26 11:10:00,83.67,83.68,83.61,83.67,20810.0,75.2604,75.2694,75.2064,75.2604,20810.0
2018-09-26 11:20:00,83.67,83.69,83.6,83.67,16699.0,75.2604,75.2784,75.1974,75.2604,16699.0
2018-09-26 11:30:00,83.66,83.68,83.6,83.62,11026.0,75.2514,75.2694,75.1974,75.2154,11026.0
2018-09-26 11:40:00,83.62,83.72,83.62,83.69,125143.0,75.2154,75.3054,75.2154,75.2784,125143.0
2018-09-26 11:50:00,83.7,83.77,83.65,83.71,50329.0,75.2874,75.3503,75.2424,75.2964,50329.0
2018-09-26 12:00:00,83.72,83.76,83.71,83.71,14089.0,75.3054,75.3413,75.2964,75.2964,14089.0
2018-09-26 12:10:00,83.71,83.78,83.69,83.78,25153.0,75.2964,75.3593,75.2784,75.3593,25153.0
2018-09-26 12:20:00,83.78,83.8,83.73,83.8,27301.0,75.3593,75.3773,75.3144,75.3773,27301.0
2018-09-26 12:30:00,83.81,83.85,83.74,83.76,38938.0,75.3863,75.4223,75.3234,75.3413,38938.0
2018-09-26 12:40:00,83.75,83.82,83.75,83.82,26102.0,75.3324,75.3953,75.3324,75.3953,26102.0
2018-09-26 12:50:00,83.82,83.85,83.81,83.84,5289.0,75.3953,75.4223,75.3863,75.4133,5289.0
2018-09-26 13:00:00,83.84,83.84,83.8,83.81,8692.0,75.4133,75.4133,75.3773,75.3863,8692.0
2018-09-26 13:10:00,83.81,83.85,83.8,83.83,11558.0,75.3863,75.4223,75.3773,75.4043,11558.0
2018-09-26 13:20:00,83.84,83.85,83.8,83.82,7946.0,75.4133,75.4223,75.3773,75.3953,7946.0
2018-09-26 13:30:00,83.82,83.9,83.8,83.9,20094.0,75.3953,75.4673,75.3773,75.4673,20094.0
2018-09-26 13:40:00,83.9,83.95,83.89,83.91,10903.0,75.4673,75.5123,75.4583,75.4763,10903.0
2018-09-26 13:50:00,83.91,83.93,83.83,83.86,76834.0,75.4763,75.4943,75.4043,75.4313,76834.0
2018-09-26 14:00:00,83.89,84.01,83.77,83.8,105143.0,75.4583,75.5662,75.3503,75.3773,105143.0
2018-09-26 14:10:00,83.79,84.0,83.79,83.98,25644.0,75.3683,75.5572,75.3683,75.5392,25644.0
2018-09-26 14:20:00,83.97,84.05,83.94,84.03,27487.0,75.5302,75.6022,75.5033,75.5842,27487.0
2018-09-26 14:30:00,84.02,84.06,84.0,84.01,31994.0,75.5752,75.6112,75.5572,75.5662,31994.0
2018-09-26 14:40:00,84.01,84.04,83.89,83.9,27136.0,75.5662,75.5932,75.4583,75.4673,27136.0
2018-09-26 14:50:00,83.9,83.92,83.87,83.89,32818.0,75.4673,75.4853,75.4403,75.4583,32818.0
2018-09-26 15:00:00,83.88,83.88,83.71,83.81,28065.0,75.4493,75.4493,75.2964,75.3863,28065.0
2018-09-26 15:10:00,83.81,83.85,83.77,83.84,18462.0,75.3863,75.4223,75.3503,75.4133,18462.0
2018-09-26 15:20:00,83.84,83.86,83.77,83.8,41515.0,75.4133,75.4313,75.3503,75.3773,41515.0
2018-09-26 15:30:00,83.79,83.82,83.73,83.73,40665.0,75.3683,75.3953,75.3144,75.3144,40665.0
2018-09-26 15:40:00,83.71,83.75,83.43,83.51,85657.0,75.2964,75.3324,75.0445,75.1165,85657.0
2018-09-26 15:50:00,83.5,83.7,83.49,83.68,255048.0,75.1075,75.2874,75.0985,75.2694,255048.0
2018-09-27 09:30:00,83.76,83.76,83.54,83.65,19475.0,75.3413,75.3413,75.1435,75.2424,19475.0
2018-09-27 09:40:00,83.64,83.75,83.54,83.56,18053.0,75.2334,75.3324,75.1435,75.1614,18053.0
2018-09-27 09:50:00,83.54,83.71,83.54,83.7,15937.0,75.1435,75.2964,75.1435,75.2874,15937.0
2018-09-27 10:00:00,83.7,83.81,83.68,83.69,15440.0,75.2874,75.3863,75.2694,75.2784,15440.0
2018-09-27 10:10:00,83.69,83.77,83.58,83.73,12833.0,75.2784,75.3503,75.1794,75.3144,12833.0
2018-09-27 10:20:00,83.73,83.75,83.69,83.71,15784.0,75.3144,75.3324,75.2784,75.2964,15784.0
2018-09-27 10:30:00,83.7,83.73,83.64,83.66,36995.0,75.2874,75.3144,75.2334,75.2514,36995.0
2018-09-27 10:40:00,83.66,83.67,83.6,83.66,19659.0,75.2514,75.2604,75.1974,75.2514,19659.0
2018-09-27 10:50:00,83.66,83.85,83.64,83.76,132615.0,75.2514,75.4223,75.2334,75.3413,132615.0
2018-09-27 11:00:00,83.79,83.88,83.77,83.81,82290.0,75.3683,75.4493,75.3503,75.3863,82290.0
2018-09-27 11:10:00,83.81,83.85,83.7,83.83,35560.0,75.3863,75.4223,75.2874,75.4043,35560.0
2018-09-27 11:20:00,83.82,83.87,83.79,83.83,10136.0,75.3953,75.4403,75.3683,75.4043,10136.0
2018-09-27 11:30:00,83.85,83.86,83.77,83.81,9822.0,75.4223,75.4313,75.3503,75.3863,9822.0
2018-09-27 11:40:00,83.8,83.85,83.8,83.84,15044.0,75.3773,75.4223,75.3773,75.4133,15044.0
2018-09-27 11:50:00,83.85,83.88,83.81,83.88,9159.0,75.4223,75.4493,75.3863,75.4493,9159.0
2018-09-27 12:00:00,83.87,83.92,83.85,83.91,15714.0,75.4403,75.4853,75.4223,75.4763,15714.0
2018-09-27 12:10:00,83.92,84.11,83.92,84.1,14311.0,75.4853,75.6562,75.4853,75.6472,14311.0
2018-09-27 12:20:00,84.11,84.14,84.06,84.13,15411.0,75.6562,75.6832,75.6112,75.6742,15411.0
2018-09-27 12:30:00,84.14,84.17,84.1,84.11,19203.0,75.6832,75.7101,75.6472,75.6562,19203.0
2018-09-27 12:40:00,84.12,84.18,84.11,84.12,9383.0,75.6652,75.7191,75.6562,75.6652,9383.0
2018-09-27 12:50:00,84.13,84.16,84.05,84.05,15659.0,75.6742,75.7011,75.6022,75.6022,15659.0
2018-09-27 13:00:00,84.05,84.08,83.99,84.0,11123.0,75.6022,75.6292,75.5482,75.5572,11123.0
2018-09-27 13:10:00,83.99,83.99,83.94,83.96,5979.0,75.5482,75.5482,75.5033,75.5212,5979.0
2018-09-27 13:20:00,83.97,84.0,83.92,83.95,16143.0,75.5302,75.5572,75.4853,75.5123,16143.0
2018-09-27 13:30:00,83.96,83.98,83.9,83.9,5591.0,75.5212,75.5392,75.4673,75.4673,5591.0
2018-09-27 13:40:00,83.89,83.9,83.85,83.87,11996.0,75.4583,75.4673,75.4223,75.4403,11996.0
2018-09-27 13:50:00,83.86,83.86,83.78,83.78,15318.0,75.4313,75.4313,75.3593,75.3593,15318.0
2018-09-27 14:00:00,83.77,83.8,83.71,83.75,13213.0,75.3503,75.3773,75.2964,75.3324,13213.0
2018-09-27 14:10:00,83.75,83.78,83.72,83.72,14532.0,75.3324,75.3593,75.3054,75.3054,14532.0
2018-09-27 14:20:00,83.73,83.77,83.64,83.67,23922.0,75.3144,75.3503,75.2334,75.2604,23922.0
2018-09-27 14:30:00,83.66,83.69,83.63,83.64,13616.0,75.2514,75.2784,75.2244,75.2334,13616.0
2018-09-27 14:40:00,83.65,83.66,83.63,83.63,8030.0,75.2424,75.2514,75.2244,75.2244,8030.0
2018-09-27 14:50:00,83.65,83.65,83.55,83.57,22261.0,75.2424,75.2424,75.1525,75.1704,22261.0
2018-09-27 15:00:00,83.58,83.64,83.55,83.56,15992.0,75.1794,75.2334,75.1525,75.1614,15992.0
2018-09-27 15:10:00,83.57,83.62,83.55,83.57,18817.0,75.1704,75.2154,75.1525,75.1704,18817.0
2018-09-27 15:20:00,83.56,83.57,83.48,83.48,25802.0,75.1614,75.1704,75.0895,75.0895,25802.0
2018-09-27 15:30:00,83.48,83.48,83.4,83.4,28614.0,75.0895,75.0895,75.0175,75.0175,28614.0
2018-09-27 15:40:00,83.4,83.45,83.31,83.41,56061.0,75.0175,75.0625,74.9366,75.0265,56061.0
2018-09-27 15:50:00,83.41,83.46,83.26,83.33,189913.0,75.0265,75.0715,74.8916,74.9546,189913.0
2018-09-28 09:30:00,83.07,83.23,82.98,82.98,34862.0,74.7207,74.8646,74.6397,74.6397,34862.0
2018-09-28 09:40:00,82.99,83.02,82.67,82.69,36971.0,74.6487,74.6757,74.3609,74.3789,36971.0
2018-09-28 09:50:00,82.7,82.87,82.68,82.8,18162.0,74.3879,74.5408,74.3699,74.4778,18162.0
2018-09-28 10:00:00,82.81,82.82,82.71,82.74,32167.0,74.4868,74.4958,74.3969,74.4239,32167.0
2018-09-28 10:10:00,82.72,82.78,82.54,82.55,46830.0,74.4059,74.4598,74.244,74.253,46830.0
2018-09-28 10:20:00,82.56,82.66,82.56,82.63,24064.0,74.262,74.3519,74.262,74.3249,24064.0
2018-09-28 10:30:00,82.61,82.63,82.54,82.58,21778.0,74.3069,74.3249,74.244,74.2799,21778.0
2018-09-28 10:40:00,82.6,82.62,82.53,82.54,17877.0,74.2979,74.3159,74.235,74.244,17877.0
2018-09-28 10:50:00,82.54,82.67,82.52,82.65,20937.0,74.244,74.3609,74.226,74.3429,20937.0
2018-09-28 11:00:00,82.65,82.69,82.63,82.64,17275.0,74.3429,74.3789,74.3249,74.3339,17275.0
2018-09-28 11:10:00,82.64,82.64,82.57,82.63,11935.0,74.3339,74.3339,74.271,74.3249,11935.0
2018-09-28 11:20:00,82.63,82.72,82.61,82.69,20266.0,74.3249,74.4059,74.3069,74.3789,20266.0
2018-09-28 11:30:00,82.68,82.76,82.62,82.68,46761.0,74.3699,74.4419,74.3159,74.3699,46761.0
2018-09-28 11:40:00,82.68,82.75,82.67,82.75,16529.0,74.3699,74.4329,74.3609,74.4329,16529.0
2018-09-28 11:50:00,82.75,82.75,82.67,82.7,19207.0,74.4329,74.4329,74.3609,74.3879,19207.0
2018-09-28 12:00:00,82.7,82.75,82.68,82.74,13062.0,74.3879,74.4329,74.3699,74.4239,13062.0
2018-09-28 12:10:00,82.74,82.83,82.73,82.81,12904.0,74.4239,74.5048,74.4149,74.4868,12904.0
2018-09-28 12:20:00,82.8,82.89,82.79,82.88,13102.0,74.4778,74.5588,74.4688,74.5498,13102.0
2018-09-28 12:30:00,82.87,82.9,82.86,82.87,12523.0,74.5408,74.5678,74.5318,74.5408,12523.0
2018-09-28 12:40:00,82.87,82.91,82.76,82.76,22649.0,74.5408,74.5768,74.4419,74.4419,22649.0
2018-09-28 12:50:00,82.75,82.83,82.75,82.8,11916.0,74.4329,74.5048,74.4329,74.4778,11916.0
2018-09-28 13:00:00,82.8,82.88,82.78,82.88,17322.0,74.4778,74.5498,74.4598,74.5498,17322.0
2018-09-28 13:10:00,82.88,82.93,82.87,82.93,12285.0,74.5498,74.5948,74.5408,74.5948,12285.0
2018-09-28 13:20:00,82.93,83.04,82.93,83.02,18672.0,74.5948,74.6937,74.5948,74.6757,18672.0
2018-09-28 13:30:00,83.02,83.09,83.01,83.05,13133.0,74.6757,74.7387,74.6667,74.7027,13133.0
2018-09-28 13:40:00,83.03,83.04,83.0,83.03,13115.0,74.6847,74.6937,74.6577,74.6847,13115.0
2018-09-28 13:50:00,83.02,83.06,82.99,83.0,16408.0,74.6757,74.7117,74.6487,74.6577,16408.0
2018-09-28 14:00:00,82.98,83.05,82.96,83.02,23257.0,74.6397,74.7027,74.6218,74.6757,23257.0
2018-09-28 14:10:00,83.03,83.15,82.99,83.13,32811.0,74.6847,74.7927,74.6487,74.7747,32811.0
2018-09-28 14:20:00,83.12,83.21,83.12,83.17,20213.0,74.7657,74.8466,74.7657,74.8106,20213.0
2018-09-28 14:30:00,83.18,83.24,83.18,83.24,26449.0,74.8196,74.8736,74.8196,74.8736,26449.0
2018-09-28 14:40:00,83.25,83.25,83.07,83.07,18974.0,74.8826,74.8826,74.7207,74.7207,18974.0
2018-09-28 14:50:00,83.06,83.07,83.02,83.07,22976.0,74.7117,74.7207,74.6757,74.7207,22976.0
2018-09-28 15:00:00,83.07,83.11,83.03,83.08,14816.0,74.7207,74.7567,74.6847,74.7297,14816.0
2018-09-28 15:10:00,83.08,83.14,83.02,83.03,30762.0,74.7297,74.7837,74.6757,74.6847,30762.0
2018-09-28 15:20:00,83.03,83.07,82.98,83.05,41151.0,74.6847,74.7207,74.6397,74.7027,41151.0
2018-09-28 15:30:00,83.05,83.06,82.82,82.83,87862.0,74.7027,74.7117,74.4958,74.5048,87862.0
2018-09-28 15:40:00,82.83,82.83,82.74,82.75,171722.0,74.5048,74.5048,74.4239,74.4329,171722.0
2018-09-28 15:50:00,82.75,82.75,82.58,82.72,435532.0,74.4329,74.4329,74.2799,74.4059,435532.0
2018-10-01 09:30:00,83.07,83.08,82.67,82.67,32312.0,74.7207,74.7297,74.3609,74.3609,32312.0
2018-10-01 09:40:00,82.68,82.94,82.67,82.93,20546.0,74.3699,74.6038,74.3609,74.5948,20546.0
2018-10-01 09:50:00,82.94,83.14,82.89,83.14,17092.0,74.6038,74.7837,74.5588,74.7837,17092.0
2018-10-01 10:00:00,83.14,83.22,83.09,83.18,23261.0,74.7837,74.8556,74.7387,74.8196,23261.0
2018-10-01 10:10:00,83.18,83.27,83.13,83.16,27724.0,74.8196,74.9006,74.7747,74.8017,27724.0
2018-10-01 10:20:00,83.14,83.25,83.08,83.24,25759.0,74.7837,74.8826,74.7297,74.8736,25759.0
2018-10-01 10:30:00,83.24,83.27,83.21,83.22,11049.0,74.8736,74.9006,74.8466,74.8556,11049.0
2018-10-01 10:40:00,83.23,83.36,83.22,83.32,23383.0,74.8646,74.9816,74.8556,74.9456,23383.0
2018-10-01 10:50:00,83.31,83.31,83.21,83.23,22870.0,74.9366,74.9366,74.8466,74.8646,22870.0
2018-10-01 11:00:00,83.22,83.28,83.2,83.26,15956.0,74.8556,74.9096,74.8376,74.8916,15956.0
2018-10-01 11:10:00,83.25,83.31,83.25,83.28,23701.0,74.8826,74.9366,74.8826,74.9096,23701.0
2018-10-01 11:20:00,83.27,83.28,83.17,83.18,11070.0,74.9006,74.9096,74.8106,74.8196,11070.0
2018-10-01 11:30:00,83.16,83.2,83.1,83.2,33545.0,74.8017,74.8376,74.7477,74.8376,33545.0
2018-10-01 11:40:00,83.18,83.23,83.18,83.22,19629.0,74.8196,74.8646,74.8196,74.8556,19629.0
2018-10-01 11:50:00,83.22,83.25,83.2,83.22,30265.0,74.8556,74.8826,74.8376,74.8556,30265.0
2018-10-01 12:00:00,83.24,83.24,83.14,83.14,11213.0,74.8736,74.8736,74.7837,74.7837,11213.0
2018-10-01 12:10:00,83.1,83.11,83.01,83.03,7261.0,74.7477,74.7567,74.6667,74.6847,7261.0
2018-10-01 12:20:00,83.02,83.04,82.88,82.94,21817.0,74.6757,74.6937,74.5498,74.6038,21817.0
2018-10-01 12:30:00,82.92,83.0,82.91,83.0,18048.0,74.5858,74.6577,74.5768,74.6577,18048.0
2018-10-01 12:40:00,83.0,83.02,82.96,82.97,13608.0,74.6577,74.6757,74.6218,74.6308,13608.0
2018-10-01 12:50:00,82.97,83.03,82.97,83.01,11053.0,74.6308,74.6847,74.6308,74.6667,11053.0
2018-10-01 13:00:00,83.0,83.1,83.0,83.08,15089.0,74.6577,74.7477,74.6577,74.7297,15089.0
2018-10-01 13:10:00,83.07,83.12,83.06,83.11,15171.0,74.7207,74.7657,74.7117,74.7567,15171.0
2018-10-01 13:20:00,83.12,83.16,83.08,83.15,28974.0,74.7657,74.8017,74.7297,74.7927,28974.0
2018-10-01 13:30:00,83.16,83.22,83.11,83.22,14637.0,74.8017,74.8556,74.7567,74.8556,14637.0
2018-10-01 13:40:00,83.22,83.24,83.2,83.23,12564.0,74.8556,74.8736,74.8376,74.8646,12564.0
2018-10-01 13:50:00,83.24,83.3,83.21,83.28,31851.0,74.8736,74.9276,74.8466,74.9096,31851.0
2018-10-01 14:00:00,83.28,83.32,83.22,83.31,27041.0,74.9096,74.9456,74.8556,74.9366,27041.0
2018-10-01 14:10:00,83.31,83.38,83.3,83.37,15110.0,74.9366,74.9995,74.9276,74.9905,15110.0
2018-10-01 14:20:00,83.37,83.46,83.37,83.45,16065.0,74.9905,75.0715,74.9905,75.0625,16065.0
2018-10-01 14:30:00,83.46,83.57,83.45,83.57,31134.0,75.0715,75.1704,75.0625,75.1704,31134.0
2018-10-01 14:40:00,83.57,83.57,83.52,83.56,20836.0,75.1704,75.1704,75.1255,75.1614,20836.0
2018-10-01 14:50:00,83.56,83.57,83.44,83.49,20969.0,75.1614,75.1704,75.0535,75.0985,20969.0
2018-10-01 15:00:00,83.48,83.56,83.47,83.47,30548.0,75.0895,75.1614,75.0805,75.0805,30548.0
2018-10-01 15:10:00,83.47,83.52,83.43,83.52,36092.0,75.0805,75.1255,75.0445,75.1255,36092.0
2018-10-01 15:20:00,83.51,83.52,83.4,83.42,56012.0,75.1165,75.1255,75.0175,75.0355,56012.0
2018-10-01 15:30:00,83.42,83.45,83.35,83.41,49873.0,75.0355,75.0625,74.9726,75.0265,49873.0
2018-10-01 15:40:00,83.41,83.43,83.28,83.3,48153.0,75.0265,75.0445,74.9096,74.9276,48153.0
2018-10-01 15:50:00,83.28,83.43,83.27,83.41,93294.0,74.9096,75.0445,74.9006,75.0265,93294.0
2018-10-02 09:30:00,83.42,83.48,83.12,83.15,38467.0,75.0355,75.0895,74.7657,74.7927,38467.0
2018-10-02 09:40:00,83.14,83.27,83.13,83.18,48633.0,74.7837,74.9006,74.7747,74.8196,48633.0
2018-10-02 09:50:00,83.18,83.24,83.12,83.15,26531.0,74.8196,74.8736,74.7657,74.7927,26531.0
2018-10-02 10:00:00,83.15,83.3,83.13,83.25,37338.0,74.7927,74.9276,74.7747,74.8826,37338.0
2018-10-02 10:10:00,83.26,83.27,83.13,83.14,36370.0,74.8916,74.9006,74.7747,74.7837,36370.0
2018-10-02 10:20:00,83.1,83.12,83.0,83.07,21085.0,74.7477,74.7657,74.6577,74.7207,21085.0
2018-10-02 10:30:00,83.08,83.08,82.96,82.99,22680.0,74.7297,74.7297,74.6218,74.6487,22680.0
2018-10-02 10:40:00,82.98,83.09,82.95,83.08,15463.0,74.6397,74.7387,74.6128,74.7297,15463.0
2018-10-02 10:50:00,83.09,83.17,83.07,83.16,23214.0,74.7387,74.8106,74.7207,74.8017,23214.0
2018-10-02 11:00:00,83.16,83.22,83.14,83.22,29644.0,74.8017,74.8556,74.7837,74.8556,29644.0
2018-10-02 11:10:00,83.22,83.36,83.2,83.36,45546.0,74.8556,74.9816,74.8376,74.9816,45546.0
2018-10-02 11:20:00,83.36,83.36,83.22,83.25,40099.0,74.9816,74.9816,74.8556,74.8826,40099.0
2018-10-02 11:30:00,83.25,83.29,83.15,83.2,55074.0,74.8826,74.9186,74.7927,74.8376,55074.0
2018-10-02 11:40:00,83.19,83.32,83.16,83.3,19951.0,74.8286,74.9456,74.8017,74.9276,19951.0
2018-10-02 11:50:00,83.3,83.3,83.25,83.28,11638.0,74.9276,74.9276,74.8826,74.9096,11638.0
2018-10-02 12:00:00,83.29,83.3,83.25,83.28,15793.0,74.9186,74.9276,74.8826,74.9096,15793.0
2018-10-02 12:10:00,83.28,83.29,83.21,83.23,20378.0,74.9096,74.9186,74.8466,74.8646,20378.0
2018-10-02 12:20:00,83.23,83.29,83.2,83.25,13178.0,74.8646,74.9186,74.8376,74.8826,13178.0
2018-10-02 12:30:00,83.25,83.27,83.22,83.26,26910.0,74.8826,74.9006,74.8556,74.8916,26910.0
2018-10-02 12:40:00,83.26,83.27,83.18,83.19,21254.0,74.8916,74.9006,74.8196,74.8286,21254.0
2018-10-02 12:50:00,83.2,83.33,83.2,83.33,12876.0,74.8376,74.9546,74.8376,74.9546,12876.0
2018-10-02 13:00:00,83.32,83.37,83.31,83.37,9522.0,74.9456,74.9905,74.9366,74.9905,9522.0
2018-10-02 13:10:00,83.38,83.44,83.36,83.44,30214.0,74.9995,75.0535,74.9816,75.0535,30214.0
2018-10-02 13:20:00,83.44,83.44,83.36,83.39,8244.0,75.0535,75.0535,74.9816,75.0085,8244.0
2018-10-02 13:30:00,83.38,83.45,83.38,83.45,12573.0,74.9995,75.0625,74.9995,75.0625,12573.0
2018-10-02 13:40:00,83.46,83.49,83.45,83.48,9942.0,75.0715,75.0985,75.0625,75.0895,9942.0
2018-10-02 13:50:00,83.48,83.49,83.42,83.45,16434.0,75.0895,75.0985,75.0355,75.0625,16434.0
2018-10-02 14:00:00,83.44,83.45,83.42,83.45,31365.0,75.0535,75.0625,75.0355,75.0625,31365.0
2018-10-02 14:10:00,83.45,83.45,83.43,83.44,28172.0,75.0625,75.0625,75.0445,75.0535,28172.0
2018-10-02 14:20:00,83.44,83.45,83.42,83.44,26816.0,75.0535,75.0625,75.0355,75.0535,26816.0
2018-10-02 14:30:00,83.44,83.46,83.39,83.41,46555.0,75.0535,75.0715,75.0085,75.0265,46555.0
2018-10-02 14:40:00,83.41,83.49,83.37,83.48,27129.0,75.0265,75.0985,74.9905,75.0895,27129.0
2018-10-02 14:50:00,83.48,83.5,83.44,83.45,15184.0,75.0895,75.1075,75.0535,75.0625,15184.0
2018-10-02 15:00:00,83.44,83.48,83.4,83.48,34867.0,75.0535,75.0895,75.0175,75.0895,34867.0
2018-10-02 15:10:00,83.48,83.48,83.39,83.41,31085.0,75.0895,75.0895,75.0085,75.0265,31085.0
2018-10-02 15:20:00,83.41,83.45,83.41,83.43,30606.0,75.0265,75.0625,75.0265,75.0445,30606.0
2018-10-02 15:30:00,83.44,83.51,83.41,83.44,37134.0,75.0535,75.1165,75.0265,75.0535,37134.0
2018-10-02 15:40:00,83.44,83.51,83.43,83.5,49315.0,75.0535,75.1165,75.0445,75.1075,49315.0
2018-10-02 15:50:00,83.5,83.52,83.43,83.5,113335.0,75.1075,75.1255,75.0445,75.1075,113335.0
2018-10-03 09:30:00,83.96,84.0,83.6,83.69,39807.0,75.5212,75.5572,75.1974,75.2784,39807.0
2018-10-03 09:40:00,83.7,83.71,83.64,83.71,28809.0,75.2874,75.2964,75.2334,75.2964,28809.0
2018-10-03 09:50:00,83.7,83.75,83.65,83.68,14467.0,75.2874,75.3324,75.2424,75.2694,14467.0
2018-10-03 10:00:00,83.67,83.81,83.64,83.76,24925.0,75.2604,75.3863,75.2334,75.3413,24925.0
2018-10-03 10:10:00,83.78,83.86,83.72,83.85,13737.0,75.3593,75.4313,75.3054,75.4223,13737.0
2018-10-03 10:20:00,83.84,83.89,83.78,83.83,13184.0,75.4133,75.4583,75.3593,75.4043,13184.0
2018-10-03 10:30:00,83.84,83.84,83.77,83.8,8585.0,75.4133,75.4133,75.3503,75.3773,8585.0
2018-10-03 10:40:00,83.78,83.79,83.71,83.76,16210.0,75.3593,75.3683,75.2964,75.3413,16210.0
2018-10-03 10:50:00,83.75,83.92,83.75,83.87,27796.0,75.3324,75.4853,75.3324,75.4403,27796.0
2018-10-03 11:00:00,83.89,83.9,83.72,83.77,22776.0,75.4583,75.4673,75.3054,75.3503,22776.0
2018-10-03 11:10:00,83.76,83.76,83.68,83.7,10596.0,75.3413,75.3413,75.2694,75.2874,10596.0
2018-10-03 11:20:00,83.7,83.74,83.64,83.74,13533.0,75.2874,75.3234,75.2334,75.3234,13533.0
2018-10-03 11:30:00,83.74,83.8,83.7,83.73,22092.0,75.3234,75.3773,75.2874,75.3144,22092.0
2018-10-03 11:40:00,83.71,83.81,83.66,83.81,37375.0,75.2964,75.3863,75.2514,75.3863,37375.0
2018-10-03 11:50:00,83.81,83.85,83.75,83.82,52377.0,75.3863,75.4223,75.3324,75.3953,52377.0
2018-10-03 12:00:00,83.82,83.84,83.73,83.74,9912.0,75.3953,75.4133,75.3144,75.3234,9912.0
2018-10-03 12:10:00,83.74,83.76,83.67,83.69,35736.0,75.3234,75.3413,75.2604,75.2784,35736.0
2018-10-03 12:20:00,83.7,83.7,83.64,83.67,6265.0,75.2874,75.2874,75.2334,75.2604,6265.0
2018-10-03 12:30:00,83.67,83.7,83.65,83.68,24297.0,75.2604,75.2874,75.2424,75.2694,24297.0
2018-10-03 12:40:00,83.68,83.71,83.67,83.7,111386.0,75.2694,75.2964,75.2604,75.2874,111386.0
2018-10-03 12:50:00,83.7,83.71,83.61,83.61,26041.0,75.2874,75.2964,75.2064,75.2064,26041.0
2018-10-03 13:00:00,83.61,83.66,83.57,83.61,23555.0,75.2064,75.2514,75.1704,75.2064,23555.0
2018-10-03 13:10:00,83.61,83.69,83.61,83.69,17264.0,75.2064,75.2784,75.2064,75.2784,17264.0
2018-10-03 13:20:00,83.68,83.71,83.63,83.67,19980.0,75.2694,75.2964,75.2244,75.2604,19980.0
2018-10-03 13:30:00,83.68,83.7,83.65,83.66,18129.0,75.2694,75.2874,75.2424,75.2514,18129.0
2018-10-03 13:40:00,83.65,83.65,83.59,83.6,7069.0,75.2424,75.2424,75.1884,75.1974,7069.0
2018-10-03 13:50:00,83.61,83.64,83.59,83.61,9428.0,75.2064,75.2334,75.1884,75.2064,9428.0
2018-10-03 14:00:00,83.61,83.7,83.6,83.69,19779.0,75.2064,75.2874,75.1974,75.2784,19779.0
2018-10-03 14:10:00,83.68,83.71,83.64,83.66,18059.0,75.2694,75.2964,75.2334,75.2514,18059.0
2018-10-03 14:20:00,83.66,83.66,83.6,83.64,16253.0,75.2514,75.2514,75.1974,75.2334,16253.0
2018-10-03 14:30:00,83.65,83.65,83.44,83.47,22136.0,75.2424,75.2424,75.0535,75.0805,22136.0
2018-10-03 14:40:00,83.48,83.49,83.4,83.41,22801.0,75.0895,75.0985,75.0175,75.0265,22801.0
2018-10-03 14:50:00,83.4,83.46,83.37,83.45,16807.0,75.0175,75.0715,74.9905,75.0625,16807.0
2018-10-03 15:00:00,83.46,83.49,83.39,83.45,18318.0,75.0715,75.0985,75.0085,75.0625,18318.0
2018-10-03 15:10:00,83.44,83.44,83.34,83.34,13637.0,75.0535,75.0535,74.9636,74.9636,13637.0
2018-10-03 15:20:00,83.35,83.38,83.27,83.38,15309.0,74.9726,74.9995,74.9006,74.9995,15309.0
2018-10-03 15:30:00,83.37,83.39,83.32,83.36,33549.0,74.9905,75.0085,74.9456,74.9816,33549.0
2018-10-03 15:40:00,83.35,83.47,83.34,83.42,37164.0,74.9726,75.0805,74.9636,75.0355,37164.0
2018-10-03 15:50:00,83.43,83.45,83.38,83.43,109884.0,75.0445,75.0625,74.9995,75.0445,109884.0
2018-10-04 09:30:00,83.39,83.81,83.12,83.81,47455.0,75.0085,75.3863,74.7657,75.3863,47455.0
2018-10-04 09:40:00,83.78,83.85,83.63,83.72,87556.0,75.3593,75.4223,75.2244,75.3054,87556.0
2018-10-04 09:50:00,83.72,83.81,83.64,83.77,42085.0,75.3054,75.3863,75.2334,75.3503,42085.0
2018-10-04 10:00:00,83.74,83.78,83.65,83.7,54937.0,75.3234,75.3593,75.2424,75.2874,54937.0
2018-10-04 10:10:00,83.7,83.92,83.66,83.88,21870.0,75.2874,75.4853,75.2514,75.4493,21870.0
2018-10-04 10:20:00,83.88,83.94,83.66,83.66,33584.0,75.4493,75.5033,75.2514,75.2514,33584.0
2018-10-04 10:30:00,83.66,83.67,83.45,83.55,17742.0,75.2514,75.2604,75.0625,75.1525,17742.0
2018-10-04 10:40:00,83.54,83.7,83.51,83.7,11465.0,75.1435,75.2874,75.1165,75.2874,11465.0
2018-10-04 10:50:00,83.71,83.72,83.64,83.64,18144.0,75.2964,75.3054,75.2334,75.2334,18144.0
2018-10-04 11:00:00,83.65,83.71,83.63,83.63,12246.0,75.2424,75.2964,75.2244,75.2244,12246.0
2018-10-04 11:10:00,83.63,83.71,83.63,83.68,12337.0,75.2244,75.2964,75.2244,75.2694,12337.0
2018-10-04 11:20:00,83.69,83.72,83.61,83.61,15731.0,75.2784,75.3054,75.2064,75.2064,15731.0
2018-10-04 11:30:00,83.63,83.73,83.61,83.62,46636.0,75.2244,75.3144,75.2064,75.2154,46636.0
2018-10-04 11:40:00,83.65,83.76,83.63,83.7,34543.0,75.2424,75.3413,75.2244,75.2874,34543.0
2018-10-04 11:50:00,83.7,83.75,83.63,83.64,19029.0,75.2874,75.3324,75.2244,75.2334,19029.0
2018-10-04 12:00:00,83.62,83.64,83.55,83.63,20282.0,75.2154,75.2334,75.1525,75.2244,20282.0
2018-10-04 12:10:00,83.61,83.67,83.6,83.66,19277.0,75.2064,75.2604,75.1974,75.2514,19277.0
2018-10-04 12:20:00,83.66,83.7,83.61,83.7,24586.0,75.2514,75.2874,75.2064,75.2874,24586.0
2018-10-04 12:30:00,83.7,83.77,83.69,83.73,49165.0,75.2874,75.3503,75.2784,75.3144,49165.0
2018-10-04 12:40:00,83.72,83.73,83.69,83.72,60874.0,75.3054,75.3144,75.2784,75.3054,60874.0
2018-10-04 12:50:00,83.72,83.76,83.71,83.73,29036.0,75.3054,75.3413,75.2964,75.3144,29036.0
2018-10-04 13:00:00,83.72,83.72,83.62,83.65,22768.0,75.3054,75.3054,75.2154,75.2424,22768.0
2018-10-04 13:10:00,83.64,83.64,83.46,83.47,21441.0,75.2334,75.2334,75.0715,75.0805,21441.0
2018-10-04 13:20:00,83.47,83.49,83.37,83.45,9879.0,75.0805,75.0985,74.9905,75.0625,9879.0
2018-10-04 13:30:00,83.44,83.45,83.3,83.4,10870.0,75.0535,75.0625,74.9276,75.0175,10870.0
2018-10-04 13:40:00,83.41,83.55,83.41,83.44,19308.0,75.0265,75.1525,75.0265,75.0535,19308.0
2018-10-04 13:50:00,83.44,83.49,83.39,83.44,14437.0,75.0535,75.0985,75.0085,75.0535,14437.0
2018-10-04 14:00:00,83.42,83.45,83.36,83.39,13553.0,75.0355,75.0625,74.9816,75.0085,13553.0
2018-10-04 14:10:00,83.37,83.38,83.27,83.28,10356.0,74.9905,74.9995,74.9006,74.9096,10356.0
2018-10-04 14:20:00,83.29,83.32,83.26,83.3,10607.0,74.9186,74.9456,74.8916,74.9276,10607.0
2018-10-04 14:30:00,83.3,83.39,83.24,83.39,13718.0,74.9276,75.0085,74.8736,75.0085,13718.0
2018-10-04 14:40:00,83.38,83.44,83.34,83.39,13607.0,74.9995,75.0535,74.9636,75.0085,13607.0
2018-10-04 14:50:00,83.4,83.56,83.39,83.55,14032.0,75.0175,75.1614,75.0085,75.1525,14032.0
2018-10-04 15:00:00,83.54,83.65,83.53,83.64,14962.0,75.1435,75.2424,75.1345,75.2334,14962.0
2018-10-04 15:10:00,83.66,83.67,83.57,83.62,11907.0,75.2514,75.2604,75.1704,75.2154,11907.0
2018-10-04 15:20:00,83.63,83.63,83.56,83.57,17301.0,75.2244,75.2244,75.1614,75.1704,17301.0
2018-10-04 15:30:00,83.56,83.57,83.48,83.48,26634.0,75.1614,75.1704,75.0895,75.0895,26634.0
2018-10-04 15:40:00,83.49,83.61,83.46,83.52,61855.0,75.0985,75.2064,75.0715,75.1255,61855.0
2018-10-04 15:50:00,83.53,83.63,83.52,83.6,92212.0,75.1345,75.2244,75.1255,75.1974,92212.0
2018-10-05 09:30:00,83.64,83.76,83.47,83.61,18780.0,75.2334,75.3413,75.0805,75.2064,18780.0
2018-10-05 09:40:00,83.68,83.93,83.66,83.93,15570.0,75.2694,75.4943,75.2514,75.4943,15570.0
2018-10-05 09:50:00,83.91,84.07,83.69,83.72,59428.0,75.4763,75.6202,75.2784,75.3054,59428.0
2018-10-05 10:00:00,83.73,83.84,83.72,83.77,10126.0,75.3144,75.4133,75.3054,75.3503,10126.0
2018-10-05 10:10:00,83.73,83.75,83.65,83.68,10359.0,75.3144,75.3324,75.2424,75.2694,10359.0
2018-10-05 10:20:00,83.66,83.69,83.6,83.67,11119.0,75.2514,75.2784,75.1974,75.2604,11119.0
2018-10-05 10:30:00,83.66,83.66,83.59,83.59,13621.0,75.2514,75.2514,75.1884,75.1884,13621.0
2018-10-05 10:40:00,83.58,83.66,83.57,83.62,8333.0,75.1794,75.2514,75.1704,75.2154,8333.0
2018-10-05 10:50:00,83.59,83.71,83.59,83.67,10948.0,75.1884,75.2964,75.1884,75.2604,10948.0
2018-10-05 11:00:00,83.65,83.66,83.55,83.6,10441.0,75.2424,75.2514,75.1525,75.1974,10441.0
2018-10-05 11:10:00,83.64,83.73,83.63,83.7,20337.0,75.2334,75.3144,75.2244,75.2874,20337.0
2018-10-05 11:20:00,83.69,83.7,83.56,83.57,8692.0,75.2784,75.2874,75.1614,75.1704,8692.0
2018-10-05 11:30:00,83.56,83.58,83.36,83.38,14026.0,75.1614,75.1794,74.9816,74.9995,14026.0
2018-10-05 11:40:00,83.37,83.37,83.27,83.32,6835.0,74.9905,74.9905,74.9006,74.9456,6835.0
2018-10-05 11:50:00,83.31,83.33,83.22,83.22,11054.0,74.9366,74.9546,74.8556,74.8556,11054.0
2018-10-05 12:00:00,83.21,83.41,83.21,83.4,10044.0,74.8466,75.0265,74.8466,75.0175,10044.0
2018-10-05 12:10:00,83.4,83.41,83.34,83.4,9985.0,75.0175,75.0265,74.9636,75.0175,9985.0
2018-10-05 12:20:00,83.4,83.49,83.39,83.45,7948.0,75.0175,75.0985,75.0085,75.0625,7948.0
2018-10-05 12:30:00,83.43,83.5,83.39,83.48,14515.0,75.0445,75.1075,75.0085,75.0895,14515.0
2018-10-05 12:40:00,83.48,83.48,83.4,83.43,7114.0,75.0895,75.0895,75.0175,75.0445,7114.0
2018-10-05 12:50:00,83.43,83.47,83.39,83.39,4663.0,75.0445,75.0805,75.0085,75.0085,4663.0
2018-10-05 13:00:00,83.38,83.4,83.34,83.37,8880.0,74.9995,75.0175,74.9636,74.9905,8880.0
2018-10-05 13:10:00,83.37,83.41,83.33,83.33,14405.0,74.9905,75.0265,74.9546,74.9546,14405.0
2018-10-05 13:20:00,83.33,83.33,83.24,83.27,6654.0,74.9546,74.9546,74.8736,74.9006,6654.0
2018-10-05 13:30:00,83.28,83.31,83.2,83.26,12361.0,74.9096,74.9366,74.8376,74.8916,12361.0
2018-10-05 13:40:00,83.26,83.36,83.26,83.35,8072.0,74.8916,74.9816,74.8916,74.9726,8072.0
2018-10-05 13:50:00,83.37,83.39,83.33,83.34,9887.0,74.9905,75.0085,74.9546,74.9636,9887.0
2018-10-05 14:00:00,83.32,83.34,83.22,83.23,8600.0,74.9456,74.9636,74.8556,74.8646,8600.0
2018-10-05 14:10:00,83.24,83.3,83.21,83.3,7868.0,74.8736,74.9276,74.8466,74.9276,7868.0
2018-10-05 14:20:00,83.3,83.3,83.19,83.22,17578.0,74.9276,74.9276,74.8286,74.8556,17578.0
2018-10-05 14:30:00,83.23,83.3,83.16,83.19,8070.0,74.8646,74.9276,74.8017,74.8286,8070.0
2018-10-05 14:40:00,83.19,83.23,83.08,83.14,11097.0,74.8286,74.8646,74.7297,74.7837,11097.0
2018-10-05 14:50:00,83.15,83.24,83.14,83.23,11133.0,74.7927,74.8736,74.7837,74.8646,11133.0
2018-10-05 15:00:00,83.23,83.34,83.18,83.31,21073.0,74.8646,74.9636,74.8196,74.9366,21073.0
2018-10-05 15:10:00,83.32,83.35,83.28,83.3,15739.0,74.9456,74.9726,74.9096,74.9276,15739.0
2018-10-05 15:20:00,83.3,83.34,83.19,83.22,23553.0,74.9276,74.9636,74.8286,74.8556,23553.0
2018-10-05 15:30:00,83.22,83.22,83.12,83.12,18060.0,74.8556,74.8556,74.7657,74.7657,18060.0
2018-10-05 15:40:00,83.12,83.29,83.11,83.24,39336.0,74.7657,74.9186,74.7567,74.8736,39336.0
2018-10-05 15:50:00,83.24,83.25,83.14,83.2,76134.0,74.8736,74.8826,74.7837,74.8376,76134.0
2018-10-08 09:30:00,82.98,83.11,82.87,83.11,36659.0,74.6397,74.7567,74.5408,74.7567,36659.0
2018-10-08 09:40:00,83.12,83.28,83.07,83.18,11274.0,74.7657,74.9096,74.7207,74.8196,11274.0
2018-10-08 09:50:00,83.14,83.22,83.06,83.1,11761.0,74.7837,74.8556,74.7117,74.7477,11761.0
2018-10-08 10:00:00,83.12,83.16,82.99,83.01,8347.0,74.7657,74.8017,74.6487,74.6667,8347.0
2018-10-08 10:10:00,83.04,83.04,82.9,82.92,12437.0,74.6937,74.6937,74.5678,74.5858,12437.0
2018-10-08 10:20:00,82.92,82.94,82.82,82.82,16591.0,74.5858,74.6038,74.4958,74.4958,16591.0
2018-10-08 10:30:00,82.83,82.87,82.79,82.8,23693.0,74.5048,74.5408,74.4688,74.4778,23693.0
2018-10-08 10:40:00,82.8,82.8,82.68,82.72,20326.0,74.4778,74.4778,74.3699,74.4059,20326.0
2018-10-08 10:50:00,82.71,82.72,82.63,82.64,15319.0,74.3969,74.4059,74.3249,74.3339,15319.0
2018-10-08 11:00:00,82.64,82.74,82.63,82.67,20121.0,74.3339,74.4239,74.3249,74.3609,20121.0
2018-10-08 11:10:00,82.68,82.75,82.64,82.74,15706.0,74.3699,74.4329,74.3339,74.4239,15706.0
2018-10-08 11:20:00,82.74,82.97,82.74,82.97,21601.0,74.4239,74.6308,74.4239,74.6308,21601.0
2018-10-08 11:30:00,82.96,83.09,82.95,83.03,34775.0,74.6218,74.7387,74.6128,74.6847,34775.0
2018-10-08 11:40:00,83.01,83.05,82.78,82.81,19877.0,74.6667,74.7027,74.4598,74.4868,19877.0
2018-10-08 11:50:00,82.8,82.85,82.75,82.79,17675.0,74.4778,74.5228,74.4329,74.4688,17675.0
2018-10-08 12:00:00,82.78,82.87,82.75,82.85,14635.0,74.4598,74.5408,74.4329,74.5228,14635.0
2018-10-08 12:10:00,82.86,82.99,82.84,82.95,13045.0,74.5318,74.6487,74.5138,74.6128,13045.0
2018-10-08 12:20:00,82.96,83.06,82.95,83.03,21244.0,74.6218,74.7117,74.6128,74.6847,21244.0
2018-10-08 12:30:00,83.03,83.04,82.97,83.01,22281.0,74.6847,74.6937,74.6308,74.6667,22281.0
2018-10-08 12:40:00,83.0,83.1,83.0,83.1,12918.0,74.6577,74.7477,74.6577,74.7477,12918.0
2018-10-08 12:50:00,83.1,83.14,82.99,83.01,30242.0,74.7477,74.7837,74.6487,74.6667,30242.0
2018-10-08 13:00:00,83.0,83.1,82.96,83.09,14138.0,74.6577,74.7477,74.6218,74.7387,14138.0
2018-10-08 13:10:00,83.08,83.08,82.97,82.99,9994.0,74.7297,74.7297,74.6308,74.6487,9994.0
2018-10-08 13:20:00,82.98,83.0,82.96,82.98,6744.0,74.6397,74.6577,74.6218,74.6397,6744.0
2018-10-08 13:30:00,82.97,83.04,82.97,83.01,12690.0,74.6308,74.6937,74.6308,74.6667,12690.0
2018-10-08 13:40:00,83.01,83.09,83.0,83.06,19798.0,74.6667,74.7387,74.6577,74.7117,19798.0
2018-10-08 13:50:00,83.06,83.1,83.04,83.09,18835.0,74.7117,74.7477,74.6937,74.7387,18835.0
2018-10-08 14:00:00,83.08,83.46,83.08,83.42,28896.0,74.7297,75.0715,74.7297,75.0355,28896.0
2018-10-08 14:10:00,83.42,83.42,83.26,83.28,14521.0,75.0355,75.0355,74.8916,74.9096,14521.0
2018-10-08 14:20:00,83.28,83.31,83.21,83.23,31624.0,74.9096,74.9366,74.8466,74.8646,31624.0
2018-10-08 14:30:00,83.24,83.38,83.24,83.37,32727.0,74.8736,74.9995,74.8736,74.9905,32727.0
2018-10-08 14:40:00,83.37,83.38,83.34,83.36,14482.0,74.9905,74.9995,74.9636,74.9816,14482.0
2018-10-08 14:50:00,83.36,83.4,83.34,83.38,18739.0,74.9816,75.0175,74.9636,74.9995,18739.0
2018-10-08 15:00:00,83.37,83.45,83.36,83.43,20671.0,74.9905,75.0625,74.9816,75.0445,20671.0
2018-10-08 15:10:00,83.43,83.49,83.43,83.49,14779.0,75.0445,75.0985,75.0445,75.0985,14779.0
2018-10-08 15:20:00,83.48,83.5,83.45,83.49,18229.0,75.0895,75.1075,75.0625,75.0985,18229.0
2018-10-08 15:30:00,83.49,83.54,83.48,83.54,22470.0,75.0985,75.1435,75.0895,75.1435,22470.0
2018-10-08 15:40:00,83.54,83.62,83.54,83.58,35793.0,75.1435,75.2154,75.1435,75.1794,35793.0
2018-10-08 15:50:00,83.58,83.61,83.52,83.54,123836.0,75.1794,75.2064,75.1255,75.1435,123836.0
2018-10-09 09:30:00,83.61,83.61,83.21,83.37,28209.0,75.2064,75.2064,74.8466,74.9905,28209.0
2018-10-09 09:40:00,83.36,83.38,83.2,83.26,30878.0,74.9816,74.9995,74.8376,74.8916,30878.0
2018-10-09 09:50:00,83.23,83.58,83.23,83.57,41240.0,74.8646,75.1794,74.8646,75.1704,41240.0
2018-10-09 10:00:00,83.58,83.58,83.49,83.52,30103.0,75.1794,75.1794,75.0985,75.1255,30103.0
2018-10-09 10:10:00,83.49,83.56,83.44,83.48,9795.0,75.0985,75.1614,75.0535,75.0895,9795.0
2018-10-09 10:20:00,83.47,83.69,83.45,83.67,25126.0,75.0805,75.2784,75.0625,75.2604,25126.0
2018-10-09 10:30:00,83.68,83.69,83.61,83.67,19215.0,75.2694,75.2784,75.2064,75.2604,19215.0
2018-10-09 10:40:00,83.67,83.7,83.59,83.64,25474.0,75.2604,75.2874,75.1884,75.2334,25474.0
2018-10-09 10:50:00,83.64,83.67,83.46,83.46,37657.0,75.2334,75.2604,75.0715,75.0715,37657.0
2018-10-09 11:00:00,83.47,83.51,83.33,83.33,30051.0,75.0805,75.1165,74.9546,74.9546,30051.0
2018-10-09 11:10:00,83.36,83.42,83.3,83.41,33638.0,74.9816,75.0355,74.9276,75.0265,33638.0
2018-10-09 11:20:00,83.43,83.49,83.36,83.42,30180.0,75.0445,75.0985,74.9816,75.0355,30180.0
2018-10-09 11:30:00,83.43,83.46,83.35,83.36,15562.0,75.0445,75.0715,74.9726,74.9816,15562.0
2018-10-09 11:40:00,83.37,83.39,83.32,83.38,11945.0,74.9905,75.0085,74.9456,74.9995,11945.0
2018-10-09 11:50:00,83.38,83.52,83.38,83.52,12415.0,74.9995,75.1255,74.9995,75.1255,12415.0
2018-10-09 12:00:00,83.53,83.57,83.51,83.53,21105.0,75.1345,75.1704,75.1165,75.1345,21105.0
2018-10-09 12:10:00,83.52,83.52,83.42,83.47,9740.0,75.1255,75.1255,75.0355,75.0805,9740.0
2018-10-09 12:20:00,83.47,83.47,83.41,83.45,6434.0,75.0805,75.0805,75.0265,75.0625,6434.0
2018-10-09 12:30:00,83.44,83.46,83.4,83.44,10663.0,75.0535,75.0715,75.0175,75.0535,10663.0
2018-10-09 12:40:00,83.44,83.46,83.28,83.32,16536.0,75.0535,75.0715,74.9096,74.9456,16536.0
2018-10-09 12:50:00,83.33,83.35,83.28,83.31,5783.0,74.9546,74.9726,74.9096,74.9366,5783.0
2018-10-09 13:00:00,83.31,83.37,83.29,83.35,8758.0,74.9366,74.9905,74.9186,74.9726,8758.0
2018-10-09 13:10:00,83.35,83.4,83.34,83.35,9688.0,74.9726,75.0175,74.9636,74.9726,9688.0
2018-10-09 13:20:00,83.35,83.46,83.35,83.44,9178.0,74.9726,75.0715,74.9726,75.0535,9178.0
2018-10-09 13:30:00,83.43,83.45,83.39,83.4,10755.0,75.0445,75.0625,75.0085,75.0175,10755.0
2018-10-09 13:40:00,83.41,83.44,83.37,83.4,18035.0,75.0265,75.0535,74.9905,75.0175,18035.0
2018-10-09 13:50:00,83.4,83.47,83.37,83.45,18180.0,75.0175,75.0805,74.9905,75.0625,18180.0
2018-10-09 14:00:00,83.45,83.46,83.38,83.4,15175.0,75.0625,75.0715,74.9995,75.0175,15175.0
2018-10-09 14:10:00,83.4,83.46,83.38,83.44,32103.0,75.0175,75.0715,74.9995,75.0535,32103.0
2018-10-09 14:20:00,83.44,83.5,83.43,83.45,15033.0,75.0535,75.1075,75.0445,75.0625,15033.0
2018-10-09 14:30:00,83.46,83.47,83.39,83.42,20795.0,75.0715,75.0805,75.0085,75.0355,20795.0
2018-10-09 14:40:00,83.43,83.46,83.41,83.43,14948.0,75.0445,75.0715,75.0265,75.0445,14948.0
2018-10-09 14:50:00,83.44,83.51,83.43,83.5,19435.0,75.0535,75.1165,75.0445,75.1075,19435.0
2018-10-09 15:00:00,83.49,83.51,83.48,83.48,15085.0,75.0985,75.1165,75.0895,75.0895,15085.0
2018-10-09 15:10:00,83.49,83.49,83.37,83.38,15535.0,75.0985,75.0985,74.9905,74.9995,15535.0
2018-10-09 15:20:00,83.38,83.39,83.27,83.3,22829.0,74.9995,75.0085,74.9006,74.9276,22829.0
2018-10-09 15:30:00,83.29,83.29,83.22,83.25,28118.0,74.9186,74.9186,74.8556,74.8826,28118.0
2018-10-09 15:40:00,83.25,83.36,83.2,83.34,47009.0,74.8826,74.9816,74.8376,74.9636,47009.0
2018-10-09 15:50:00,83.34,83.34,83.24,83.28,124621.0,74.9636,74.9636,74.8736,74.9096,124621.0
2018-10-10 09:30:00,82.75,82.86,82.4,82.54,28959.0,74.8139,74.9134,74.4975,74.6241,28959.0
2018-10-10 09:40:00,82.51,82.61,82.51,82.53,29484.0,74.597,74.6874,74.597,74.615,29484.0
2018-10-10 09:50:00,82.51,82.61,82.33,82.36,31059.0,74.597,74.6874,74.4342,74.4613,31059.0
2018-10-10 10:00:00,82.35,82.37,82.14,82.32,29195.0,74.4523,74.4704,74.2624,74.4252,29195.0
2018-10-10 10:10:00,82.33,82.44,82.27,82.44,21673.0,74.4342,74.5337,74.38,74.5337,21673.0
2018-10-10 10:20:00,82.47,82.64,82.43,82.6,24608.0,74.5608,74.7145,74.5246,74.6783,24608.0
2018-10-10 10:30:00,82.61,82.72,82.6,82.65,26354.0,74.6874,74.7868,74.6783,74.7235,26354.0
2018-10-10 10:40:00,82.66,82.74,82.62,82.67,18588.0,74.7326,74.8049,74.6964,74.7416,18588.0
2018-10-10 10:50:00,82.69,82.8,82.69,82.77,24495.0,74.7597,74.8591,74.7597,74.832,24495.0
2018-10-10 11:00:00,82.77,82.81,82.66,82.66,20941.0,74.832,74.8682,74.7326,74.7326,20941.0
2018-10-10 11:10:00,82.67,82.69,82.6,82.63,24693.0,74.7416,74.7597,74.6783,74.7054,24693.0
2018-10-10 11:20:00,82.64,82.86,82.59,82.83,42656.0,74.7145,74.9134,74.6693,74.8863,42656.0
2018-10-10 11:30:00,82.83,82.83,82.39,82.41,25992.0,74.8863,74.8863,74.4885,74.5065,25992.0
2018-10-10 11:40:00,82.41,82.52,82.38,82.5,33174.0,74.5065,74.606,74.4794,74.5879,33174.0
2018-10-10 11:50:00,82.48,82.51,82.4,82.4,26872.0,74.5698,74.597,74.4975,74.4975,26872.0
2018-10-10 12:00:00,82.41,82.44,82.39,82.44,25633.0,74.5065,74.5337,74.4885,74.5337,25633.0
2018-10-10 12:10:00,82.44,82.65,82.42,82.65,38048.0,74.5337,74.7235,74.5156,74.7235,38048.0
2018-10-10 12:20:00,82.64,82.64,82.39,82.4,18476.0,74.7145,74.7145,74.4885,74.4975,18476.0
2018-10-10 12:30:00,82.4,82.44,82.36,82.36,23621.0,74.4975,74.5337,74.4613,74.4613,23621.0
2018-10-10 12:40:00,82.37,82.43,82.33,82.4,67009.0,74.4704,74.5246,74.4342,74.4975,67009.0
2018-10-10 12:50:00,82.39,82.5,82.39,82.4,14617.0,74.4885,74.5879,74.4885,74.4975,14617.0
2018-10-10 13:00:00,82.4,82.44,82.23,82.29,54681.0,74.4975,74.5337,74.3438,74.398,54681.0
2018-10-10 13:10:00,82.28,82.52,82.25,82.52,26483.0,74.389,74.606,74.3619,74.606,26483.0
2018-10-10 13:20:00,82.52,82.55,82.42,82.44,14935.0,74.606,74.6331,74.5156,74.5337,14935.0
2018-10-10 13:30:00,82.42,82.46,82.36,82.44,22037.0,74.5156,74.5517,74.4613,74.5337,22037.0
2018-10-10 13:40:00,82.44,82.61,82.39,82.6,38162.0,74.5337,74.6874,74.4885,74.6783,38162.0
2018-10-10 13:50:00,82.6,82.61,82.54,82.57,76945.0,74.6783,74.6874,74.6241,74.6512,76945.0
2018-10-10 14:00:00,82.57,82.58,82.24,82.24,31722.0,74.6512,74.6602,74.3528,74.3528,31722.0
2018-10-10 14:10:00,82.24,82.36,82.23,82.31,38763.0,74.3528,74.4613,74.3438,74.4161,38763.0
2018-10-10 14:20:00,82.3,82.32,82.12,82.13,31936.0,74.4071,74.4252,74.2444,74.2534,31936.0
2018-10-10 14:30:00,82.13,82.15,81.77,81.8,64815.0,74.2534,74.2715,73.9279,73.955,64815.0
2018-10-10 14:40:00,81.78,81.89,81.68,81.79,59685.0,73.937,74.0364,73.8466,73.946,59685.0
2018-10-10 14:50:00,81.78,81.94,81.78,81.82,36623.0,73.937,74.0816,73.937,73.9731,36623.0
2018-10-10 15:00:00,81.82,81.82,81.65,81.68,54520.0,73.9731,73.9731,73.8194,73.8466,54520.0
2018-10-10 15:10:00,81.67,81.68,81.51,81.55,72308.0,73.8375,73.8466,73.6929,73.729,72308.0
2018-10-10 15:20:00,81.55,81.82,81.54,81.82,66379.0,73.729,73.9731,73.72,73.9731,66379.0
2018-10-10 15:30:00,81.83,81.83,81.58,81.58,144141.0,73.9822,73.9822,73.7561,73.7561,144141.0
2018-10-10 15:40:00,81.57,81.58,81.24,81.53,118410.0,73.7471,73.7561,73.4487,73.7109,118410.0
2018-10-10 15:50:00,81.53,81.58,81.05,81.07,295980.0,73.7109,73.7561,73.277,73.2951,295980.0
2018-10-11 09:30:00,81.14,81.17,80.67,80.86,49234.0,73.3583,73.3855,72.9334,73.1052,49234.0
2018-10-11 09:40:00,80.85,81.32,80.85,81.13,64632.0,73.0962,73.5211,73.0962,73.3493,64632.0
2018-10-11 09:50:00,81.12,81.2,80.93,81.02,37235.0,73.3403,73.4126,73.1685,73.2498,37235.0
2018-10-11 10:00:00,81.02,81.36,80.97,81.23,58101.0,73.2498,73.5572,73.2046,73.4397,58101.0
2018-10-11 10:10:00,81.25,81.27,81.07,81.21,86685.0,73.4578,73.4759,73.2951,73.4216,86685.0
2018-10-11 10:20:00,81.22,81.23,81.07,81.21,51206.0,73.4307,73.4397,73.2951,73.4216,51206.0
2018-10-11 10:30:00,81.2,81.44,81.14,81.39,60916.0,73.4126,73.6296,73.3583,73.5844,60916.0
2018-10-11 10:40:00,81.39,81.41,81.23,81.25,52460.0,73.5844,73.6024,73.4397,73.4578,52460.0
2018-10-11 10:50:00,81.23,81.4,81.11,81.11,49831.0,73.4397,73.5934,73.3312,73.3312,49831.0
2018-10-11 11:00:00,81.12,81.13,80.7,80.73,33474.0,73.3403,73.3493,72.9605,72.9877,33474.0
2018-10-11 11:10:00,80.73,80.83,80.63,80.71,74039.0,72.9877,73.0781,72.8973,72.9696,74039.0
2018-10-11 11:20:00,80.76,81.09,80.75,80.93,52184.0,73.0148,73.3131,73.0057,73.1685,52184.0
2018-10-11 11:30:00,80.95,81.07,80.8,80.96,74192.0,73.1866,73.2951,73.0509,73.1956,74192.0
2018-10-11 11:40:00,80.97,81.02,80.76,80.9,71728.0,73.2046,73.2498,73.0148,73.1414,71728.0
2018-10-11 11:50:00,80.9,81.03,80.83,81.0,46408.0,73.1414,73.2589,73.0781,73.2318,46408.0
2018-10-11 12:00:00,80.98,81.01,80.83,80.9,22204.0,73.2137,73.2408,73.0781,73.1414,22204.0
2018-10-11 12:10:00,80.91,81.17,80.91,81.14,26918.0,73.1504,73.3855,73.1504,73.3583,26918.0
2018-10-11 12:20:00,81.15,81.36,81.12,81.24,37865.0,73.3674,73.5572,73.3403,73.4487,37865.0
2018-10-11 12:30:00,81.23,81.25,81.05,81.06,46195.0,73.4397,73.4578,73.277,73.286,46195.0
2018-10-11 12:40:00,81.06,81.16,81.06,81.08,28904.0,73.286,73.3764,73.286,73.3041,28904.0
2018-10-11 12:50:00,81.08,81.11,81.0,81.06,50118.0,73.3041,73.3312,73.2318,73.286,50118.0
2018-10-11 13:00:00,81.07,81.07,80.89,80.97,51979.0,73.2951,73.2951,73.1323,73.2046,51979.0
2018-10-11 13:10:00,80.95,81.1,80.9,81.05,20459.0,73.1866,73.3222,73.1414,73.277,20459.0
2018-10-11 13:20:00,81.04,81.09,80.95,80.99,48052.0,73.2679,73.3131,73.1866,73.2227,48052.0
2018-10-11 13:30:00,81.02,81.09,80.95,81.03,56548.0,73.2498,73.3131,73.1866,73.2589,56548.0
2018-10-11 13:40:00,81.03,81.03,80.84,80.87,28892.0,73.2589,73.2589,73.0871,73.1142,28892.0
2018-10-11 13:50:00,80.86,81.02,80.79,81.0,48833.0,73.1052,73.2498,73.0419,73.2318,48833.0
2018-10-11 14:00:00,80.99,81.04,80.89,80.9,29508.0,73.2227,73.2679,73.1323,73.1414,29508.0
2018-10-11 14:10:00,80.9,80.92,80.74,80.85,38219.0,73.1414,73.1594,72.9967,73.0962,38219.0
2018-10-11 14:20:00,80.83,80.92,80.7,80.73,49860.0,73.0781,73.1594,72.9605,72.9877,49860.0
2018-10-11 14:30:00,80.71,80.71,80.27,80.37,61084.0,72.9696,72.9696,72.5718,72.6622,61084.0
2018-10-11 14:40:00,80.35,80.35,79.5,79.79,71713.0,72.6441,72.6441,71.8756,72.1378,71713.0
2018-10-11 14:50:00,79.77,80.08,79.72,80.07,52381.0,72.1197,72.4,72.0745,72.391,52381.0
2018-10-11 15:00:00,80.03,80.28,79.91,80.06,51940.0,72.3548,72.5808,72.2463,72.3819,51940.0
2018-10-11 15:10:00,80.01,80.6,79.85,80.58,51290.0,72.3367,72.8701,72.1921,72.852,51290.0
2018-10-11 15:20:00,80.59,80.61,80.37,80.44,60782.0,72.8611,72.8792,72.6622,72.7255,60782.0
2018-10-11 15:30:00,80.43,80.54,80.07,80.25,53941.0,72.7164,72.8159,72.391,72.5537,53941.0
2018-10-11 15:40:00,80.26,80.28,79.84,79.87,114756.0,72.5627,72.5808,72.183,72.2101,114756.0
2018-10-11 15:50:00,79.88,80.02,79.63,79.65,202987.0,72.2192,72.3458,71.9932,72.0112,202987.0
2018-10-12 09:30:00,80.3,81.1,80.11,80.25,76947.0,72.5989,73.3222,72.4271,72.5537,76947.0
2018-10-12 09:40:00,80.22,80.3,80.05,80.18,32601.0,72.5266,72.5989,72.3729,72.4904,32601.0
2018-10-12 09:50:00,80.18,80.42,80.15,80.42,23388.0,72.4904,72.7074,72.4633,72.7074,23388.0
2018-10-12 10:00:00,80.39,80.39,80.09,80.12,30658.0,72.6803,72.6803,72.409,72.4362,30658.0
2018-10-12 10:10:00,80.16,80.18,79.78,79.78,26304.0,72.4723,72.4904,72.1288,72.1288,26304.0
2018-10-12 10:20:00,79.79,79.87,79.23,79.26,34280.0,72.1378,72.2101,71.6315,71.6586,34280.0
2018-10-12 10:30:00,79.28,79.7,79.28,79.67,38277.0,71.6767,72.0564,71.6767,72.0293,38277.0
2018-10-12 10:40:00,79.69,79.73,79.44,79.45,43849.0,72.0474,72.0836,71.8214,71.8304,43849.0
2018-10-12 10:50:00,79.47,79.78,79.45,79.7,38574.0,71.8485,72.1288,71.8304,72.0564,38574.0
2018-10-12 11:00:00,79.67,79.83,79.63,79.78,37516.0,72.0293,72.174,71.9932,72.1288,37516.0
2018-10-12 11:10:00,79.8,79.87,79.75,79.78,15538.0,72.1469,72.2101,72.1016,72.1288,15538.0
2018-10-12 11:20:00,79.8,79.82,79.64,79.67,15360.0,72.1469,72.1649,72.0022,72.0293,15360.0
2018-10-12 11:30:00,79.66,79.77,79.5,79.56,24496.0,72.0203,72.1197,71.8756,71.9299,24496.0
2018-10-12 11:40:00,79.57,79.58,79.32,79.47,13795.0,71.9389,71.9479,71.7129,71.8485,13795.0
2018-10-12 11:50:00,79.44,79.53,79.39,79.45,10635.0,71.8214,71.9027,71.7762,71.8304,10635.0
2018-10-12 12:00:00,79.42,79.43,79.29,79.39,20507.0,71.8033,71.8123,71.6858,71.7762,20507.0
2018-10-12 12:10:00,79.38,79.47,79.28,79.36,23868.0,71.7671,71.8485,71.6767,71.749,23868.0
2018-10-12 12:20:00,79.35,79.37,79.15,79.19,20375.0,71.74,71.7581,71.5592,71.5954,20375.0
2018-10-12 12:30:00,79.18,79.28,79.03,79.03,22659.0,71.5863,71.6767,71.4507,71.4507,22659.0
2018-10-12 12:40:00,79.05,79.08,78.78,78.79,21861.0,71.4688,71.4959,71.2247,71.2337,21861.0
2018-10-12 12:50:00,78.76,79.02,78.72,78.96,21487.0,71.2066,71.4417,71.1704,71.3874,21487.0
2018-10-12 13:00:00,78.9,79.15,78.85,79.12,17713.0,71.3332,71.5592,71.288,71.5321,17713.0
2018-10-12 13:10:00,79.14,79.24,79.03,79.09,28313.0,71.5501,71.6406,71.4507,71.5049,28313.0
2018-10-12 13:20:00,79.1,79.26,79.06,79.07,20207.0,71.514,71.6586,71.4778,71.4869,20207.0
2018-10-12 13:30:00,79.07,79.07,78.82,78.9,16483.0,71.4869,71.4869,71.2608,71.3332,16483.0
2018-10-12 13:40:00,78.91,79.26,78.88,79.22,20875.0,71.3422,71.6586,71.3151,71.6225,20875.0
2018-10-12 13:50:00,79.24,79.25,79.09,79.12,19864.0,71.6406,71.6496,71.5049,71.5321,19864.0
2018-10-12 14:00:00,79.13,79.13,78.98,79.02,27816.0,71.5411,71.5411,71.4055,71.4417,27816.0
2018-10-12 14:10:00,79.02,79.02,78.8,78.98,32565.0,71.4417,71.4417,71.2428,71.4055,32565.0
2018-10-12 14:20:00,79.05,79.05,78.88,79.02,25707.0,71.4688,71.4688,71.3151,71.4417,25707.0
2018-10-12 14:30:00,79.04,79.04,78.82,78.84,38042.0,71.4597,71.4597,71.2608,71.2789,38042.0
2018-10-12 14:40:00,78.83,78.87,78.72,78.8,51032.0,71.2699,71.306,71.1704,71.2428,51032.0
2018-10-12 14:50:00,78.79,79.19,78.78,79.15,53175.0,71.2337,71.5954,71.2247,71.5592,53175.0
2018-10-12 15:00:00,79.15,79.38,79.08,79.38,44781.0,71.5592,71.7671,71.4959,71.7671,44781.0
2018-10-12 15:10:00,79.37,79.46,79.2,79.23,42863.0,71.7581,71.8395,71.6044,71.6315,42863.0
2018-10-12 15:20:00,79.24,79.55,79.24,79.53,43941.0,71.6406,71.9208,71.6406,71.9027,43941.0
2018-10-12 15:30:00,79.53,79.64,79.47,79.51,123020.0,71.9027,72.0022,71.8485,71.8847,123020.0
2018-10-12 15:40:00,79.5,79.79,79.5,79.78,84908.0,71.8756,72.1378,71.8756,72.1288,84908.0
2018-10-12 15:50:00,79.79,79.86,79.55,79.57,230837.0,72.1378,72.2011,71.9208,71.9389,230837.0
2018-10-15 09:30:00,79.6,79.81,79.09,79.46,35816.0,71.966,72.1559,71.5049,71.8395,35816.0
2018-10-15 09:40:00,79.46,79.63,79.37,79.52,16721.0,71.8395,71.9932,71.7581,71.8937,16721.0
2018-10-15 09:50:00,79.54,79.73,79.45,79.53,17721.0,71.9118,72.0836,71.8304,71.9027,17721.0
2018-10-15 10:00:00,79.53,79.57,79.43,79.48,19617.0,71.9027,71.9389,71.8123,71.8575,19617.0
2018-10-15 10:10:00,79.49,79.55,79.21,79.27,20229.0,71.8666,71.9208,71.6134,71.6677,20229.0
2018-10-15 10:20:00,79.29,79.33,79.21,79.21,27809.0,71.6858,71.7219,71.6134,71.6134,27809.0
2018-10-15 10:30:00,79.22,79.35,79.19,79.29,20771.0,71.6225,71.74,71.5954,71.6858,20771.0
2018-10-15 10:40:00,79.3,79.3,79.17,79.21,10540.0,71.6948,71.6948,71.5773,71.6134,10540.0
2018-10-15 10:50:00,79.19,79.35,79.18,79.3,13706.0,71.5954,71.74,71.5863,71.6948,13706.0
2018-10-15 11:00:00,79.31,79.38,79.2,79.2,10914.0,71.7038,71.7671,71.6044,71.6044,10914.0
2018-10-15 11:10:00,79.2,79.28,79.02,79.21,36989.0,71.6044,71.6767,71.4417,71.6134,36989.0
2018-10-15 11:20:00,79.22,79.51,79.22,79.48,17167.0,71.6225,71.8847,71.6225,71.8575,17167.0
2018-10-15 11:30:00,79.49,79.59,79.46,79.56,11693.0,71.8666,71.957,71.8395,71.9299,11693.0
2018-10-15 11:40:00,79.58,79.58,79.5,79.54,12170.0,71.9479,71.9479,71.8756,71.9118,12170.0
2018-10-15 11:50:00,79.54,79.58,79.39,79.4,17017.0,71.9118,71.9479,71.7762,71.7852,17017.0
2018-10-15 12:00:00,79.4,79.4,79.13,79.18,16034.0,71.7852,71.7852,71.5411,71.5863,16034.0
2018-10-15 12:10:00,79.17,79.21,79.1,79.11,17227.0,71.5773,71.6134,71.514,71.523,17227.0
2018-10-15 12:20:00,79.13,79.14,78.96,79.01,19025.0,71.5411,71.5501,71.3874,71.4326,19025.0
2018-10-15 12:30:00,79.02,79.12,79.02,79.07,15849.0,71.4417,71.5321,71.4417,71.4869,15849.0
2018-10-15 12:40:00,79.08,79.21,79.08,79.19,37578.0,71.4959,71.6134,71.4959,71.5954,37578.0
2018-10-15 12:50:00,79.18,79.19,79.12,79.13,11842.0,71.5863,71.5954,71.5321,71.5411,11842.0
2018-10-15 13:00:00,79.13,79.36,79.13,79.34,9490.0,71.5411,71.749,71.5411,71.731,9490.0
2018-10-15 13:10:00,79.34,79.47,79.33,79.46,14105.0,71.731,71.8485,71.7219,71.8395,14105.0
2018-10-15 13:20:00,79.45,79.49,79.39,79.48,18113.0,71.8304,71.8666,71.7762,71.8575,18113.0
2018-10-15 13:30:00,79.49,79.59,79.48,79.52,12957.0,71.8666,71.957,71.8575,71.8937,12957.0
2018-10-15 13:40:00,79.51,79.55,79.48,79.51,10665.0,71.8847,71.9208,71.8575,71.8847,10665.0
2018-10-15 13:50:00,79.49,79.57,79.43,79.43,200237.0,71.8666,71.9389,71.8123,71.8123,200237.0
2018-10-15 14:00:00,79.44,79.44,79.24,79.3,34069.0,71.8214,71.8214,71.6406,71.6948,34069.0
2018-10-15 14:10:00,79.29,79.31,79.21,79.3,15940.0,71.6858,71.7038,71.6134,71.6948,15940.0
2018-10-15 14:20:00,79.3,79.4,79.3,79.32,16942.0,71.6948,71.7852,71.6948,71.7129,16942.0
2018-10-15 14:30:00,79.32,79.48,79.31,79.48,56490.0,71.7129,71.8575,71.7038,71.8575,56490.0
2018-10-15 14:40:00,79.49,79.59,79.48,79.59,14342.0,71.8666,71.957,71.8575,71.957,14342.0
2018-10-15 14:50:00,79.59,79.68,79.59,79.63,23864.0,71.957,72.0384,71.957,71.9932,23864.0
2018-10-15 15:00:00,79.63,79.64,79.44,79.49,15693.0,71.9932,72.0022,71.8214,71.8666,15693.0
2018-10-15 15:10:00,79.47,79.51,79.34,79.35,40052.0,71.8485,71.8847,71.731,71.74,40052.0
2018-10-15 15:20:00,79.34,79.42,79.32,79.34,13365.0,71.731,71.8033,71.7129,71.731,13365.0
2018-10-15 15:30:00,79.34,79.35,79.21,79.29,54935.0,71.731,71.74,71.6134,71.6858,54935.0
2018-10-15 15:40:00,79.28,79.33,79.12,79.3,55528.0,71.6767,71.7219,71.5321,71.6948,55528.0
2018-10-15 15:50:00,79.27,79.29,79.02,79.02,154140.0,71.6677,71.6858,71.4417,71.4417,154140.0
2018-10-16 09:30:00,79.28,79.6,79.14,79.19,27863.0,71.6767,71.966,71.5501,71.5954,27863.0
2018-10-16 09:40:00,79.21,79.29,78.95,79.01,10012.0,71.6134,71.6858,71.3784,71.4326,10012.0
2018-10-16 09:50:00,78.98,79.35,78.95,79.34,7944.0,71.4055,71.74,71.3784,71.731,7944.0
2018-10-16 10:00:00,79.32,79.44,79.27,79.37,12241.0,71.7129,71.8214,71.6677,71.7581,12241.0
2018-10-16 10:10:00,79.41,79.46,79.37,79.46,7457.0,71.7943,71.8395,71.7581,71.8395,7457.0
2018-10-16 10:20:00,79.47,79.59,79.4,79.4,14696.0,71.8485,71.957,71.7852,71.7852,14696.0
2018-10-16 10:30:00,79.39,79.56,79.39,79.56,8487.0,71.7762,71.9299,71.7762,71.9299,8487.0
2018-10-16 10:40:00,79.56,79.77,79.49,79.7,11589.0,71.9299,72.1197,71.8666,72.0564,11589.0
2018-10-16 10:50:00,79.7,79.75,79.64,79.64,28106.0,72.0564,72.1016,72.0022,72.0022,28106.0
2018-10-16 11:00:00,79.67,79.71,79.61,79.66,30394.0,72.0293,72.0655,71.9751,72.0203,30394.0
2018-10-16 11:10:00,79.66,79.85,79.63,79.84,58445.0,72.0203,72.1921,71.9932,72.183,58445.0
2018-10-16 11:20:00,79.84,79.98,79.79,79.96,18135.0,72.183,72.3096,72.1378,72.2915,18135.0
2018-10-16 11:30:00,79.97,80.0,79.88,79.88,18449.0,72.3005,72.3277,72.2192,72.2192,18449.0
2018-10-16 11:40:00,79.87,79.88,79.79,79.81,13712.0,72.2101,72.2192,72.1378,72.1559,13712.0
2018-10-16 11:50:00,79.8,79.8,79.69,79.76,7925.0,72.1469,72.1469,72.0474,72.1107,7925.0
2018-10-16 12:00:00,79.76,79.82,79.72,79.81,22727.0,72.1107,72.1649,72.0745,72.1559,22727.0
2018-10-16 12:10:00,79.81,79.81,79.67,79.71,24431.0,72.1559,72.1559,72.0293,72.0655,24431.0
2018-10-16 12:20:00,79.69,79.71,79.63,79.7,19773.0,72.0474,72.0655,71.9932,72.0564,19773.0
2018-10-16 12:30:00,79.68,79.73,79.62,79.72,11995.0,72.0384,72.0836,71.9841,72.0745,11995.0
2018-10-16 12:40:00,79.71,79.78,79.7,79.78,12233.0,72.0655,72.1288,72.0564,72.1288,12233.0
2018-10-16 12:50:00,79.8,79.86,79.78,79.81,13985.0,72.1469,72.2011,72.1288,72.1559,13985.0
2018-10-16 13:00:00,79.8,79.8,79.7,79.75,12998.0,72.1469,72.1469,72.0564,72.1016,12998.0
2018-10-16 13:10:00,79.76,79.85,79.75,79.83,21367.0,72.1107,72.1921,72.1016,72.174,21367.0
2018-10-16 13:20:00,79.83,79.97,79.83,79.97,17065.0,72.174,72.3005,72.174,72.3005,17065.0
2018-10-16 13:30:00,79.96,80.09,79.96,80.06,12284.0,72.2915,72.409,72.2915,72.3819,12284.0
2018-10-16 13:40:00,80.06,80.07,80.0,80.06,18088.0,72.3819,72.391,72.3277,72.3819,18088.0
2018-10-16 13:50:00,80.06,80.09,79.96,80.0,17810.0,72.3819,72.409,72.2915,72.3277,17810.0
2018-10-16 14:00:00,80.01,80.18,80.01,80.14,19553.0,72.3367,72.4904,72.3367,72.4542,19553.0
2018-10-16 14:10:00,80.15,80.18,80.02,80.05,14292.0,72.4633,72.4904,72.3458,72.3729,14292.0
2018-10-16 14:20:00,80.05,80.14,80.0,80.14,17737.0,72.3729,72.4542,72.3277,72.4542,17737.0
2018-10-16 14:30:00,80.15,80.23,80.13,80.19,22193.0,72.4633,72.5356,72.4452,72.4994,22193.0
2018-10-16 14:40:00,80.2,80.25,80.14,80.24,18476.0,72.5085,72.5537,72.4542,72.5447,18476.0
2018-10-16 14:50:00,80.23,80.24,80.09,80.1,17618.0,72.5356,72.5447,72.409,72.4181,17618.0
2018-10-16 15:00:00,80.09,80.12,80.03,80.12,15337.0,72.409,72.4362,72.3548,72.4362,15337.0
2018-10-16 15:10:00,80.12,80.23,80.08,80.22,19169.0,72.4362,72.5356,72.4,72.5266,19169.0
2018-10-16 15:20:00,80.21,80.22,80.03,80.04,22003.0,72.5175,72.5266,72.3548,72.3638,22003.0
2018-10-16 15:30:00,80.03,80.19,79.94,80.19,31039.0,72.3548,72.4994,72.2734,72.4994,31039.0
2018-10-16 15:40:00,80.19,80.35,80.17,80.32,56415.0,72.4994,72.6441,72.4814,72.617,56415.0
2018-10-16 15:50:00,80.33,80.36,80.26,80.34,194475.0,72.626,72.6531,72.5627,72.6351,194475.0
2018-10-17 09:30:00,80.11,80.4,80.07,80.3,24038.0,72.4271,72.6893,72.391,72.5989,24038.0
2018-10-17 09:40:00,80.31,80.45,80.1,80.32,18265.0,72.6079,72.7345,72.4181,72.617,18265.0
2018-10-17 09:50:00,80.37,80.46,80.25,80.25,9725.0,72.6622,72.7436,72.5537,72.5537,9725.0
2018-10-17 10:00:00,80.24,80.35,80.19,80.34,14150.0,72.5447,72.6441,72.4994,72.6351,14150.0
2018-10-17 10:10:00,80.37,80.41,80.08,80.14,14428.0,72.6622,72.6983,72.4,72.4542,14428.0
2018-10-17 10:20:00,80.13,80.22,80.11,80.2,10782.0,72.4452,72.5266,72.4271,72.5085,10782.0
2018-10-17 10:30:00,80.21,80.22,79.98,80.18,16751.0,72.5175,72.5266,72.3096,72.4904,16751.0
2018-10-17 10:40:00,80.18,80.22,80.01,80.1,11525.0,72.4904,72.5266,72.3367,72.4181,11525.0
2018-10-17 10:50:00,80.09,80.22,80.01,80.07,45079.0,72.409,72.5266,72.3367,72.391,45079.0
2018-10-17 11:00:00,80.06,80.1,79.97,80.09,11462.0,72.3819,72.4181,72.3005,72.409,11462.0
2018-10-17 11:10:00,80.1,80.18,80.07,80.16,13056.0,72.4181,72.4904,72.391,72.4723,13056.0
2018-10-17 11:20:00,80.18,80.49,80.18,80.49,11300.0,72.4904,72.7707,72.4904,72.7707,11300.0
2018-10-17 11:30:00,80.51,80.67,80.5,80.64,32703.0,72.7888,72.9334,72.7797,72.9063,32703.0
2018-10-17 11:40:00,80.65,80.91,80.65,80.86,25855.0,72.9153,73.1504,72.9153,73.1052,25855.0
2018-10-17 11:50:00,80.85,80.91,80.73,80.89,18077.0,73.0962,73.1504,72.9877,73.1323,18077.0
2018-10-17 12:00:00,80.92,80.95,80.85,80.95,12327.0,73.1594,73.1866,73.0962,73.1866,12327.0
2018-10-17 12:10:00,80.94,81.1,80.9,81.03,12391.0,73.1775,73.3222,73.1414,73.2589,12391.0
2018-10-17 12:20:00,81.03,81.08,81.0,81.01,73887.0,73.2589,73.3041,73.2318,73.2408,73887.0
2018-10-17 12:30:00,81.02,81.02,80.9,80.95,16646.0,73.2498,73.2498,73.1414,73.1866,16646.0
2018-10-17 12:40:00,80.98,81.13,80.95,80.96,73883.0,73.2137,73.3493,73.1866,73.1956,73883.0
2018-10-17 12:50:00,80.96,81.05,80.92,81.05,5049.0,73.1956,73.277,73.1594,73.277,5049.0
2018-10-17 13:00:00,81.06,81.12,81.03,81.06,18272.0,73.286,73.3403,73.2589,73.286,18272.0
2018-10-17 13:10:00,81.04,81.05,80.96,80.99,6316.0,73.2679,73.277,73.1956,73.2227,6316.0
2018-10-17 13:20:00,80.98,81.01,80.9,80.92,6438.0,73.2137,73.2408,73.1414,73.1594,6438.0
2018-10-17 13:30:00,80.93,80.96,80.89,80.92,4542.0,73.1685,73.1956,73.1323,73.1594,4542.0
2018-10-17 13:40:00,80.93,80.99,80.92,80.93,5390.0,73.1685,73.2227,73.1594,73.1685,5390.0
2018-10-17 13:50:00,80.92,81.0,80.92,80.95,5820.0,73.1594,73.2318,73.1594,73.1866,5820.0
2018-10-17 14:00:00,80.95,80.97,80.75,80.94,9335.0,73.1866,73.2046,73.0057,73.1775,9335.0
2018-10-17 14:10:00,80.97,80.97,80.76,80.79,14630.0,73.2046,73.2046,73.0148,73.0419,14630.0
2018-10-17 14:20:00,80.77,80.77,80.55,80.57,8296.0,73.0238,73.0238,72.8249,72.843,8296.0
2018-10-17 14:30:00,80.56,80.68,80.56,80.68,9120.0,72.834,72.9425,72.834,72.9425,9120.0
2018-10-17 14:40:00,80.73,80.83,80.72,80.8,7736.0,72.9877,73.0781,72.9786,73.0509,7736.0
2018-10-17 14:50:00,80.8,80.91,80.8,80.83,10029.0,73.0509,73.1504,73.0509,73.0781,10029.0
2018-10-17 15:00:00,80.83,80.9,80.72,80.9,23333.0,73.0781,73.1414,72.9786,73.1414,23333.0
2018-10-17 15:10:00,80.88,80.97,80.76,80.8,33337.0,73.1233,73.2046,73.0148,73.0509,33337.0
2018-10-17 15:20:00,80.79,80.9,80.76,80.87,25989.0,73.0419,73.1414,73.0148,73.1142,25989.0
2018-10-17 15:30:00,80.89,80.89,80.6,80.66,46655.0,73.1323,73.1323,72.8701,72.9244,46655.0
2018-10-17 15:40:00,80.65,80.69,80.49,80.68,45048.0,72.9153,72.9515,72.7707,72.9425,45048.0
2018-10-17 15:50:00,80.67,80.92,80.67,80.9,98073.0,72.9334,73.1594,72.9334,73.1414,98073.0
2018-10-18 09:30:00,80.83,80.83,80.68,80.73,19072.0,73.0781,73.0781,72.9425,72.9877,19072.0
2018-10-18 09:40:00,80.69,80.94,80.68,80.94,6746.0,72.9515,73.1775,72.9425,73.1775,6746.0
2018-10-18 09:50:00,80.93,80.99,80.82,80.99,7983.0,73.1685,73.2227,73.069,73.2227,7983.0
2018-10-18 10:00:00,80.95,81.07,80.84,80.94,7007.0,73.1866,73.2951,73.0871,73.1775,7007.0
2018-10-18 10:10:00,80.95,81.01,80.74,80.94,106613.0,73.1866,73.2408,72.9967,73.1775,106613.0
2018-10-18 10:20:00,80.93,80.96,80.85,80.92,6583.0,73.1685,73.1956,73.0962,73.1594,6583.0
2018-10-18 10:30:00,80.92,81.06,80.91,81.05,8733.0,73.1594,73.286,73.1504,73.277,8733.0
2018-10-18 10:40:00,81.06,81.1,80.95,81.01,9020.0,73.286,73.3222,73.1866,73.2408,9020.0
2018-10-18 10:50:00,81.0,81.05,80.95,81.0,10011.0,73.2318,73.277,73.1866,73.2318,10011.0
2018-10-18 11:00:00,80.99,81.0,80.8,80.82,9604.0,73.2227,73.2318,73.0509,73.069,9604.0
2018-10-18 11:10:00,80.81,80.84,80.73,80.84,7749.0,73.06,73.0871,72.9877,73.0871,7749.0
2018-10-18 11:20:00,80.8,80.8,80.62,80.62,6074.0,73.0509,73.0509,72.8882,72.8882,6074.0
2018-10-18 11:30:00,80.6,80.64,80.39,80.54,8385.0,72.8701,72.9063,72.6803,72.8159,8385.0
2018-10-18 11:40:00,80.53,80.53,80.15,80.2,9315.0,72.8068,72.8068,72.4633,72.5085,9315.0
2018-10-18 11:50:00,80.17,80.22,80.09,80.14,11285.0,72.4814,72.5266,72.409,72.4542,11285.0
2018-10-18 12:00:00,80.1,80.19,80.06,80.11,9404.0,72.4181,72.4994,72.3819,72.4271,9404.0
2018-10-18 12:10:00,80.12,80.13,80.06,80.08,5564.0,72.4362,72.4452,72.3819,72.4,5564.0
2018-10-18 12:20:00,80.09,80.34,80.09,80.23,5339.0,72.409,72.6351,72.409,72.5356,5339.0
2018-10-18 12:30:00,80.23,80.28,80.13,80.23,6724.0,72.5356,72.5808,72.4452,72.5356,6724.0
2018-10-18 12:40:00,80.26,80.34,80.26,80.28,10928.0,72.5627,72.6351,72.5627,72.5808,10928.0
2018-10-18 12:50:00,80.21,80.32,80.14,80.24,19696.0,72.5175,72.617,72.4542,72.5447,19696.0
2018-10-18 13:00:00,80.23,80.31,80.19,80.21,5275.0,72.5356,72.6079,72.4994,72.5175,5275.0
2018-10-18 13:10:00,80.2,80.2,79.98,80.0,6907.0,72.5085,72.5085,72.3096,72.3277,6907.0
2018-10-18 13:20:00,80.01,80.02,79.88,79.88,6037.0,72.3367,72.3458,72.2192,72.2192,6037.0
2018-10-18 13:30:00,79.89,79.98,79.81,79.91,10196.0,72.2282,72.3096,72.1559,72.2463,10196.0
2018-10-18 13:40:00,79.86,79.86,79.68,79.78,6192.0,72.2011,72.2011,72.0384,72.1288,6192.0
2018-10-18 13:50:00,79.81,79.81,79.69,79.74,5616.0,72.1559,72.1559,72.0474,72.0926,5616.0
2018-10-18 14:00:00,79.72,80.03,79.72,80.0,18318.0,72.0745,72.3548,72.0745,72.3277,18318.0
2018-10-18 14:10:00,79.96,79.99,79.82,79.82,6870.0,72.2915,72.3186,72.1649,72.1649,6870.0
2018-10-18 14:20:00,79.83,80.08,79.83,79.99,11323.0,72.174,72.4,72.174,72.3186,11323.0
2018-10-18 14:30:00,79.97,80.04,79.9,79.93,5834.0,72.3005,72.3638,72.2373,72.2644,5834.0
2018-10-18 14:40:00,79.92,80.16,79.88,80.05,8982.0,72.2553,72.4723,72.2192,72.3729,8982.0
2018-10-18 14:50:00,80.04,80.15,80.03,80.05,10905.0,72.3638,72.4633,72.3548,72.3729,10905.0
2018-10-18 15:00:00,80.05,80.08,79.88,79.9,16260.0,72.3729,72.4,72.2192,72.2373,16260.0
2018-10-18 15:10:00,79.88,80.12,79.86,80.0,8661.0,72.2192,72.4362,72.2011,72.3277,8661.0
2018-10-18 15:20:00,79.99,80.21,79.98,80.15,11484.0,72.3186,72.5175,72.3096,72.4633,11484.0
2018-10-18 15:30:00,80.14,80.23,80.03,80.22,46383.0,72.4542,72.5356,72.3548,72.5266,46383.0
2018-10-18 15:40:00,80.23,80.31,80.04,80.15,46956.0,72.5356,72.6079,72.3638,72.4633,46956.0
2018-10-18 15:50:00,80.15,80.15,79.96,80.07,107661.0,72.4633,72.4633,72.2915,72.391,107661.0
2018-10-19 09:30:00,79.91,80.14,79.66,80.08,161235.0,72.2463,72.4542,72.0203,72.4,161235.0
2018-10-19 09:40:00,80.15,80.64,80.14,80.48,80192.0,72.4633,72.9063,72.4542,72.7616,80192.0
2018-10-19 09:50:00,80.55,80.68,80.35,80.64,13932.0,72.8249,72.9425,72.6441,72.9063,13932.0
2018-10-19 10:00:00,80.67,80.8,80.6,80.7,14332.0,72.9334,73.0509,72.8701,72.9605,14332.0
2018-10-19 10:10:00,80.69,80.75,80.51,80.73,10638.0,72.9515,73.0057,72.7888,72.9877,10638.0
2018-10-19 10:20:00,80.73,80.77,80.68,80.75,8260.0,72.9877,73.0238,72.9425,73.0057,8260.0
2018-10-19 10:30:00,80.77,80.86,80.65,80.65,11393.0,73.0238,73.1052,72.9153,72.9153,11393.0
2018-10-19 10:40:00,80.65,80.8,80.57,80.74,15706.0,72.9153,73.0509,72.843,72.9967,15706.0
2018-10-19 10:50:00,80.75,80.86,80.68,80.82,17019.0,73.0057,73.1052,72.9425,73.069,17019.0
2018-10-19 11:00:00,80.79,80.86,80.71,80.75,21504.0,73.0419,73.1052,72.9696,73.0057,21504.0
2018-10-19 11:10:00,80.79,80.95,80.78,80.79,21886.0,73.0419,73.1866,73.0329,73.0419,21886.0
2018-10-19 11:20:00,80.81,80.81,80.69,80.72,7810.0,73.06,73.06,72.9515,72.9786,7810.0
2018-10-19 11:30:00,80.7,80.72,80.59,80.65,9118.0,72.9605,72.9786,72.8611,72.9153,9118.0
2018-10-19 11:40:00,80.66,80.66,80.55,80.56,13050.0,72.9244,72.9244,72.8249,72.834,13050.0
2018-10-19 11:50:00,80.56,80.77,80.56,80.77,13998.0,72.834,73.0238,72.834,73.0238,13998.0
2018-10-19 12:00:00,80.77,80.82,80.7,80.77,15666.0,73.0238,73.069,72.9605,73.0238,15666.0
2018-10-19 12:10:00,80.79,80.79,80.58,80.62,21838.0,73.0419,73.0419,72.852,72.8882,21838.0
2018-10-19 12:20:00,80.64,80.64,80.34,80.46,32335.0,72.9063,72.9063,72.6351,72.7436,32335.0
2018-10-19 12:30:00,80.46,80.5,80.39,80.43,15347.0,72.7436,72.7797,72.6803,72.7164,15347.0
2018-10-19 12:40:00,80.41,80.45,80.33,80.43,33284.0,72.6983,72.7345,72.626,72.7164,33284.0
2018-10-19 12:50:00,80.44,80.57,80.4,80.5,11106.0,72.7255,72.843,72.6893,72.7797,11106.0
2018-10-19 13:00:00,80.49,80.5,80.34,80.34,16489.0,72.7707,72.7797,72.6351,72.6351,16489.0
2018-10-19 13:10:00,80.39,80.64,80.39,80.61,13616.0,72.6803,72.9063,72.6803,72.8792,13616.0
2018-10-19 13:20:00,80.63,80.63,80.43,80.47,21230.0,72.8973,72.8973,72.7164,72.7526,21230.0
2018-10-19 13:30:00,80.45,80.54,80.43,80.53,20622.0,72.7345,72.8159,72.7164,72.8068,20622.0
2018-10-19 13:40:00,80.52,80.59,80.43,80.47,12867.0,72.7978,72.8611,72.7164,72.7526,12867.0
2018-10-19 13:50:00,80.51,80.51,80.35,80.35,7944.0,72.7888,72.7888,72.6441,72.6441,7944.0
2018-10-19 14:00:00,80.35,80.35,80.09,80.14,20330.0,72.6441,72.6441,72.409,72.4542,20330.0
2018-10-19 14:10:00,80.14,80.26,80.11,80.25,24541.0,72.4542,72.5627,72.4271,72.5537,24541.0
2018-10-19 14:20:00,80.24,80.41,80.22,80.38,31599.0,72.5447,72.6983,72.5266,72.6712,31599.0
2018-10-19 14:30:00,80.38,80.49,80.34,80.42,21879.0,72.6712,72.7707,72.6351,72.7074,21879.0
2018-10-19 14:40:00,80.42,80.5,80.34,80.49,17203.0,72.7074,72.7797,72.6351,72.7707,17203.0
2018-10-19 14:50:00,80.48,80.51,80.45,80.46,11755.0,72.7616,72.7888,72.7345,72.7436,11755.0
2018-10-19 15:00:00,80.45,80.47,80.31,80.36,24909.0,72.7345,72.7526,72.6079,72.6531,24909.0
2018-10-19 15:10:00,80.36,80.51,80.31,80.5,29738.0,72.6531,72.7888,72.6079,72.7797,29738.0
2018-10-19 15:20:00,80.5,80.61,80.41,80.61,41266.0,72.7797,72.8792,72.6983,72.8792,41266.0
2018-10-19 15:30:00,80.6,80.65,80.52,80.54,85288.0,72.8701,72.9153,72.7978,72.8159,85288.0
2018-10-19 15:40:00,80.54,80.55,80.35,80.5,114611.0,72.8159,72.8249,72.6441,72.7797,114611.0
2018-10-19 15:50:00,80.5,80.6,80.44,80.46,140153.0,72.7797,72.8701,72.7255,72.7436,140153.0
2018-10-22 09:30:00,80.72,80.84,80.29,80.61,130480.0,72.9786,73.0871,72.5899,72.8792,130480.0
2018-10-22 09:40:00,80.63,80.77,80.53,80.68,10942.0,72.8973,73.0238,72.8068,72.9425,10942.0
2018-10-22 09:50:00,80.66,80.73,80.56,80.65,28584.0,72.9244,72.9877,72.834,72.9153,28584.0
2018-10-22 10:00:00,80.66,80.68,80.49,80.53,17358.0,72.9244,72.9425,72.7707,72.8068,17358.0
2018-10-22 10:10:00,80.54,80.57,80.44,80.48,17962.0,72.8159,72.843,72.7255,72.7616,17962.0
2018-10-22 10:20:00,80.47,80.5,80.32,80.39,26943.0,72.7526,72.7797,72.617,72.6803,26943.0
2018-10-22 10:30:00,80.37,80.52,80.35,80.47,29256.0,72.6622,72.7978,72.6441,72.7526,29256.0
2018-10-22 10:40:00,80.47,80.57,80.46,80.55,29463.0,72.7526,72.843,72.7436,72.8249,29463.0
2018-10-22 10:50:00,80.54,80.66,80.52,80.66,23108.0,72.8159,72.9244,72.7978,72.9244,23108.0
2018-10-22 11:00:00,80.65,80.65,80.45,80.45,28301.0,72.9153,72.9153,72.7345,72.7345,28301.0
2018-10-22 11:10:00,80.45,80.46,80.35,80.42,25308.0,72.7345,72.7436,72.6441,72.7074,25308.0
2018-10-22 11:20:00,80.42,80.52,80.38,80.38,23233.0,72.7074,72.7978,72.6712,72.6712,23233.0
2018-10-22 11:30:00,80.36,80.42,80.18,80.28,36110.0,72.6531,72.7074,72.4904,72.5808,36110.0
2018-10-22 11:40:00,80.26,80.32,80.14,80.32,14268.0,72.5627,72.617,72.4542,72.617,14268.0
2018-10-22 11:50:00,80.34,80.34,80.14,80.16,76891.0,72.6351,72.6351,72.4542,72.4723,76891.0
2018-10-22 12:00:00,80.18,80.34,80.17,80.32,14529.0,72.4904,72.6351,72.4814,72.617,14529.0
2018-10-22 12:10:00,80.33,80.33,80.11,80.11,32447.0,72.626,72.626,72.4271,72.4271,32447.0
2018-10-22 12:20:00,80.12,80.17,80.06,80.13,29307.0,72.4362,72.4814,72.3819,72.4452,29307.0
2018-10-22 12:30:00,80.14,80.18,80.05,80.13,81642.0,72.4542,72.4904,72.3729,72.4452,81642.0
2018-10-22 12:40:00,80.13,80.22,80.13,80.2,225938.0,72.4452,72.5266,72.4452,72.5085,225938.0
2018-10-22 12:50:00,80.2,80.66,80.19,80.55,49897.0,72.5085,72.9244,72.4994,72.8249,49897.0
2018-10-22 13:00:00,80.58,80.81,80.58,80.77,36477.0,72.852,73.06,72.852,73.0238,36477.0
2018-10-22 13:10:00,80.78,80.84,80.75,80.78,34335.0,73.0329,73.0871,73.0057,73.0329,34335.0
2018-10-22 13:20:00,80.78,80.79,80.68,80.75,22927.0,73.0329,73.0419,72.9425,73.0057,22927.0
2018-10-22 13:30:00,80.73,80.74,80.58,80.59,29290.0,72.9877,72.9967,72.852,72.8611,29290.0
2018-10-22 13:40:00,80.6,80.65,80.49,80.58,84652.0,72.8701,72.9153,72.7707,72.852,84652.0
2018-10-22 13:50:00,80.57,80.61,80.48,80.58,20833.0,72.843,72.8792,72.7616,72.852,20833.0
2018-10-22 14:00:00,80.58,80.62,80.5,80.54,32619.0,72.852,72.8882,72.7797,72.8159,32619.0
2018-10-22 14:10:00,80.55,80.59,80.47,80.47,33715.0,72.8249,72.8611,72.7526,72.7526,33715.0
2018-10-22 14:20:00,80.48,80.49,80.41,80.41,30777.0,72.7616,72.7707,72.6983,72.6983,30777.0
2018-10-22 14:30:00,80.4,80.48,80.32,80.46,12959.0,72.6893,72.7616,72.617,72.7436,12959.0
2018-10-22 14:40:00,80.47,80.53,80.41,80.51,18903.0,72.7526,72.8068,72.6983,72.7888,18903.0
2018-10-22 14:50:00,80.51,80.52,80.44,80.47,24330.0,72.7888,72.7978,72.7255,72.7526,24330.0
2018-10-22 15:00:00,80.46,80.62,80.45,80.55,21561.0,72.7436,72.8882,72.7345,72.8249,21561.0
2018-10-22 15:10:00,80.55,80.59,80.42,80.43,25848.0,72.8249,72.8611,72.7074,72.7164,25848.0
2018-10-22 15:20:00,80.44,80.55,80.43,80.55,20174.0,72.7255,72.8249,72.7164,72.8249,20174.0
2018-10-22 15:30:00,80.54,80.57,80.36,80.38,37906.0,72.8159,72.843,72.6531,72.6712,37906.0
2018-10-22 15:40:00,80.36,80.44,80.32,80.42,49834.0,72.6531,72.7255,72.617,72.7074,49834.0
2018-10-22 15:50:00,80.41,80.46,80.31,80.32,141664.0,72.6983,72.7436,72.6079,72.617,141664.0
2018-10-23 09:30:00,79.51,79.84,79.34,79.68,41134.0,71.8847,72.183,71.731,72.0384,41134.0
2018-10-23 09:40:00,79.66,79.66,79.4,79.54,33338.0,72.0203,72.0203,71.7852,71.9118,33338.0
2018-10-23 09:50:00,79.52,79.52,79.24,79.38,28194.0,71.8937,71.8937,71.6406,71.7671,28194.0
2018-10-23 10:00:00,79.34,79.5,79.17,79.29,90884.0,71.731,71.8756,71.5773,71.6858,90884.0
2018-10-23 10:10:00,79.29,79.39,79.16,79.24,35137.0,71.6858,71.7762,71.5682,71.6406,35137.0
2018-10-23 10:20:00,79.24,79.46,79.21,79.45,38162.0,71.6406,71.8395,71.6134,71.8304,38162.0
2018-10-23 10:30:00,79.44,79.45,79.2,79.41,53957.0,71.8214,71.8304,71.6044,71.7943,53957.0
2018-10-23 10:40:00,79.41,79.78,79.39,79.74,22627.0,71.7943,72.1288,71.7762,72.0926,22627.0
2018-10-23 10:50:00,79.78,79.81,79.67,79.68,20671.0,72.1288,72.1559,72.0293,72.0384,20671.0
2018-10-23 11:00:00,79.7,79.8,79.63,79.72,11296.0,72.0564,72.1469,71.9932,72.0745,11296.0
2018-10-23 11:10:00,79.75,79.84,79.72,79.78,25062.0,72.1016,72.183,72.0745,72.1288,25062.0
2018-10-23 11:20:00,79.76,79.81,79.61,79.68,55451.0,72.1107,72.1559,71.9751,72.0384,55451.0
2018-10-23 11:30:00,79.68,79.74,79.55,79.57,21479.0,72.0384,72.0926,71.9208,71.9389,21479.0
2018-10-23 11:40:00,79.54,79.6,79.38,79.38,120981.0,71.9118,71.966,71.7671,71.7671,120981.0
2018-10-23 11:50:00,79.38,79.41,79.28,79.28,33084.0,71.7671,71.7943,71.6767,71.6767,33084.0
2018-10-23 12:00:00,79.27,79.57,79.27,79.55,22066.0,71.6677,71.9389,71.6677,71.9208,22066.0
2018-10-23 12:10:00,79.57,79.71,79.54,79.71,20336.0,71.9389,72.0655,71.9118,72.0655,20336.0
2018-10-23 12:20:00,79.7,79.74,79.55,79.6,11041.0,72.0564,72.0926,71.9208,71.966,11041.0
2018-10-23 12:30:00,79.58,79.69,79.58,79.6,16234.0,71.9479,72.0474,71.9479,71.966,16234.0
2018-10-23 12:40:00,79.59,79.63,79.52,79.53,18132.0,71.957,71.9932,71.8937,71.9027,18132.0
2018-10-23 12:50:00,79.53,79.56,79.41,79.49,23170.0,71.9027,71.9299,71.7943,71.8666,23170.0
2018-10-23 13:00:00,79.47,79.81,79.46,79.81,10336.0,71.8485,72.1559,71.8395,72.1559,10336.0
2018-10-23 13:10:00,79.82,79.82,79.68,79.72,11795.0,72.1649,72.1649,72.0384,72.0745,11795.0
2018-10-23 13:20:00,79.7,79.82,79.68,79.74,15911.0,72.0564,72.1649,72.0384,72.0926,15911.0
2018-10-23 13:30:00,79.73,79.79,79.59,79.61,14145.0,72.0836,72.1378,71.957,71.9751,14145.0
2018-10-23 13:40:00,79.62,79.64,79.41,79.41,34547.0,71.9841,72.0022,71.7943,71.7943,34547.0
2018-10-23 13:50:00,79.43,79.55,79.36,79.38,10945.0,71.8123,71.9208,71.749,71.7671,10945.0
2018-10-23 14:00:00,79.39,79.6,79.39,79.54,18420.0,71.7762,71.966,71.7762,71.9118,18420.0
2018-10-23 14:10:00,79.56,79.86,79.54,79.85,18020.0,71.9299,72.2011,71.9118,72.1921,18020.0
2018-10-23 14:20:00,79.84,79.93,79.81,79.87,11314.0,72.183,72.2644,72.1559,72.2101,11314.0
2018-10-23 14:30:00,79.88,79.96,79.88,79.92,8426.0,72.2192,72.2915,72.2192,72.2553,8426.0
2018-10-23 14:40:00,79.95,80.07,79.9,80.04,9921.0,72.2825,72.391,72.2373,72.3638,9921.0
2018-10-23 14:50:00,80.04,80.16,79.94,80.04,13708.0,72.3638,72.4723,72.2734,72.3638,13708.0
2018-10-23 15:00:00,80.08,80.16,80.03,80.08,14630.0,72.4,72.4723,72.3548,72.4,14630.0
2018-10-23 15:10:00,80.08,80.16,80.03,80.04,15899.0,72.4,72.4723,72.3548,72.3638,15899.0
2018-10-23 15:20:00,80.08,80.19,79.99,80.01,17878.0,72.4,72.4994,72.3186,72.3367,17878.0
2018-10-23 15:30:00,80.02,80.1,79.88,79.88,26785.0,72.3458,72.4181,72.2192,72.2192,26785.0
2018-10-23 15:40:00,79.9,80.09,79.2,80.05,188939.0,72.2373,72.409,71.6044,72.3729,188939.0
2018-10-23 15:50:00,80.06,80.14,80.01,80.08,198029.0,72.3819,72.4542,72.3367,72.4,198029.0
2018-10-24 09:30:00,79.8,80.07,79.65,79.78,51867.0,72.1469,72.391,72.0112,72.1288,51867.0
2018-10-24 09:40:00,79.79,80.02,79.74,79.87,20042.0,72.1378,72.3458,72.0926,72.2101,20042.0
2018-10-24 09:50:00,79.83,80.04,79.74,79.94,20034.0,72.174,72.3638,72.0926,72.2734,20034.0
2018-10-24 10:00:00,79.89,80.03,79.83,79.95,30014.0,72.2282,72.3548,72.174,72.2825,30014.0
2018-10-24 10:10:00,79.97,80.12,79.93,79.98,27789.0,72.3005,72.4362,72.2644,72.3096,27789.0
2018-10-24 10:20:00,79.99,80.14,79.67,79.68,39123.0,72.3186,72.4542,72.0293,72.0384,39123.0
2018-10-24 10:30:00,79.68,79.91,79.63,79.77,68692.0,72.0384,72.2463,71.9932,72.1197,68692.0
2018-10-24 10:40:00,79.75,79.89,79.56,79.6,24541.0,72.1016,72.2282,71.9299,71.966,24541.0
2018-10-24 10:50:00,79.61,79.69,79.52,79.53,46150.0,71.9751,72.0474,71.8937,71.9027,46150.0
2018-10-24 11:00:00,79.53,79.59,79.39,79.45,114548.0,71.9027,71.957,71.7762,71.8304,114548.0
2018-10-24 11:10:00,79.46,79.62,79.46,79.51,26067.0,71.8395,71.9841,71.8395,71.8847,26067.0
2018-10-24 11:20:00,79.51,79.61,79.42,79.42,27348.0,71.8847,71.9751,71.8033,71.8033,27348.0
2018-10-24 11:30:00,79.42,79.44,79.22,79.28,58284.0,71.8033,71.8214,71.6225,71.6767,58284.0
2018-10-24 11:40:00,79.29,79.29,79.07,79.25,71460.0,71.6858,71.6858,71.4869,71.6496,71460.0
2018-10-24 11:50:00,79.24,79.49,79.1,79.47,57513.0,71.6406,71.8666,71.514,71.8485,57513.0
2018-10-24 12:00:00,79.46,79.51,79.2,79.2,37913.0,71.8395,71.8847,71.6044,71.6044,37913.0
2018-10-24 12:10:00,79.2,79.57,79.2,79.38,60094.0,71.6044,71.9389,71.6044,71.7671,60094.0
2018-10-24 12:20:00,79.39,79.51,79.39,79.48,17403.0,71.7762,71.8847,71.7762,71.8575,17403.0
2018-10-24 12:30:00,79.47,79.47,79.24,79.25,10605.0,71.8485,71.8485,71.6406,71.6496,10605.0
2018-10-24 12:40:00,79.24,79.31,79.17,79.19,12828.0,71.6406,71.7038,71.5773,71.5954,12828.0
2018-10-24 12:50:00,79.15,79.23,79.13,79.21,24561.0,71.5592,71.6315,71.5411,71.6134,24561.0
2018-10-24 13:00:00,79.17,79.17,78.84,78.88,19300.0,71.5773,71.5773,71.2789,71.3151,19300.0
2018-10-24 13:10:00,78.88,78.93,78.7,78.84,67349.0,71.3151,71.3603,71.1523,71.2789,67349.0
2018-10-24 13:20:00,78.81,78.86,78.72,78.77,35341.0,71.2518,71.297,71.1704,71.2156,35341.0
2018-10-24 13:30:00,78.77,78.78,78.61,78.61,29659.0,71.2156,71.2247,71.071,71.071,29659.0
2018-10-24 13:40:00,78.64,79.01,78.64,78.99,22533.0,71.0981,71.4326,71.0981,71.4145,22533.0
2018-10-24 13:50:00,79.02,79.02,78.85,78.86,17501.0,71.4417,71.4417,71.288,71.297,17501.0
2018-10-24 14:00:00,78.87,78.87,78.48,78.48,29105.0,71.306,71.306,70.9534,70.9534,29105.0
2018-10-24 14:10:00,78.48,78.58,78.35,78.45,57960.0,70.9534,71.0439,70.8359,70.9263,57960.0
2018-10-24 14:20:00,78.42,78.78,78.37,78.74,63634.0,70.8992,71.2247,70.854,71.1885,63634.0
2018-10-24 14:30:00,78.75,78.81,78.64,78.69,42042.0,71.1975,71.2518,71.0981,71.1433,42042.0
2018-10-24 14:40:00,78.67,78.7,78.36,78.38,109881.0,71.1252,71.1523,70.845,70.863,109881.0
2018-10-24 14:50:00,78.38,78.45,78.19,78.21,136081.0,70.863,70.9263,70.6913,70.7093,136081.0
2018-10-24 15:00:00,78.2,78.2,77.93,78.12,172806.0,70.7003,70.7003,70.4562,70.628,172806.0
2018-10-24 15:10:00,78.13,78.31,78.12,78.15,62989.0,70.637,70.7997,70.628,70.6551,62989.0
2018-10-24 15:20:00,78.15,78.23,77.88,77.94,82013.0,70.6551,70.7274,70.411,70.4652,82013.0
2018-10-24 15:30:00,77.93,78.1,77.87,78.09,167839.0,70.4562,70.6099,70.4019,70.6008,167839.0
2018-10-24 15:40:00,78.08,78.15,77.79,77.82,271317.0,70.5918,70.6551,70.3296,70.3567,271317.0
2018-10-24 15:50:00,77.82,77.88,77.11,77.32,432124.0,70.3567,70.411,69.7148,69.9047,432124.0
2018-10-25 09:30:00,78.73,80.44,78.21,79.69,79190.0,71.1795,72.7255,70.7093,72.0474,79190.0
2018-10-25 09:40:00,79.68,80.37,79.54,80.09,68434.0,72.0384,72.6622,71.9118,72.409,68434.0
2018-10-25 09:50:00,80.09,80.85,80.04,80.48,39198.0,72.409,73.0962,72.3638,72.7616,39198.0
2018-10-25 10:00:00,80.48,80.83,80.41,80.82,46693.0,72.7616,73.0781,72.6983,73.069,46693.0
2018-10-25 10:10:00,80.84,80.86,80.63,80.75,72923.0,73.0871,73.1052,72.8973,73.0057,72923.0
2018-10-25 10:20:00,80.75,81.11,80.74,81.05,34014.0,73.0057,73.3312,72.9967,73.277,34014.0
2018-10-25 10:30:00,81.1,81.28,81.05,81.19,114619.0,73.3222,73.4849,73.277,73.4035,114619.0
2018-10-25 10:40:00,81.18,81.63,81.18,81.35,86952.0,73.3945,73.8013,73.3945,73.5482,86952.0
2018-10-25 10:50:00,81.33,81.45,81.24,81.43,53705.0,73.5301,73.6386,73.4487,73.6205,53705.0
2018-10-25 11:00:00,81.44,82.0,81.41,82.0,71682.0,73.6296,74.1359,73.6024,74.1359,71682.0
2018-10-25 11:10:00,81.95,82.12,81.82,81.91,90163.0,74.0907,74.2444,73.9731,74.0545,90163.0
2018-10-25 11:20:00,81.9,82.43,81.86,82.43,43989.0,74.0455,74.5246,74.0093,74.5246,43989.0
2018-10-25 11:30:00,82.42,82.78,82.28,82.78,70431.0,74.5156,74.8411,74.389,74.8411,70431.0
2018-10-25 11:40:00,82.75,82.77,82.21,82.37,78959.0,74.8139,74.832,74.3257,74.4704,78959.0
2018-10-25 11:50:00,82.36,82.38,82.12,82.16,28978.0,74.4613,74.4794,74.2444,74.2805,28978.0
2018-10-25 12:00:00,82.16,82.54,82.12,82.44,29634.0,74.2805,74.6241,74.2444,74.5337,29634.0
2018-10-25 12:10:00,82.41,82.42,82.12,82.14,34771.0,74.5065,74.5156,74.2444,74.2624,34771.0
2018-10-25 12:20:00,82.14,82.34,82.02,82.21,55207.0,74.2624,74.4433,74.1539,74.3257,55207.0
2018-10-25 12:30:00,82.18,82.44,82.17,82.4,38069.0,74.2986,74.5337,74.2896,74.4975,38069.0
2018-10-25 12:40:00,82.4,82.89,82.34,82.83,31097.0,74.4975,74.9405,74.4433,74.8863,31097.0
2018-10-25 12:50:00,82.84,82.84,82.64,82.71,48010.0,74.8953,74.8953,74.7145,74.7778,48010.0
2018-10-25 13:00:00,82.72,82.76,82.63,82.7,56380.0,74.7868,74.823,74.7054,74.7687,56380.0
2018-10-25 13:10:00,82.68,82.75,82.59,82.65,90205.0,74.7506,74.8139,74.6693,74.7235,90205.0
2018-10-25 13:20:00,82.65,82.75,82.62,82.65,43096.0,74.7235,74.8139,74.6964,74.7235,43096.0
2018-10-25 13:30:00,82.65,82.95,82.57,82.88,57067.0,74.7235,74.9948,74.6512,74.9315,57067.0
2018-10-25 13:40:00,82.89,82.99,82.83,82.89,43587.0,74.9405,75.0309,74.8863,74.9405,43587.0
2018-10-25 13:50:00,82.9,82.91,82.75,82.77,28078.0,74.9495,74.9586,74.8139,74.832,28078.0
2018-10-25 14:00:00,82.76,82.79,82.27,82.27,33058.0,74.823,74.8501,74.38,74.38,33058.0
2018-10-25 14:10:00,82.25,82.25,81.99,82.11,46234.0,74.3619,74.3619,74.1268,74.2353,46234.0
2018-10-25 14:20:00,82.09,82.16,81.93,81.96,90076.0,74.2172,74.2805,74.0726,74.0997,90076.0
2018-10-25 14:30:00,81.97,82.36,81.94,82.24,76019.0,74.1087,74.4613,74.0816,74.3528,76019.0
2018-10-25 14:40:00,82.24,82.24,82.06,82.12,43304.0,74.3528,74.3528,74.1901,74.2444,43304.0
2018-10-25 14:50:00,82.15,82.15,81.99,82.08,39668.0,74.2715,74.2715,74.1268,74.2082,39668.0
2018-10-25 15:00:00,82.08,82.24,82.04,82.04,63857.0,74.2082,74.3528,74.172,74.172,63857.0
2018-10-25 15:10:00,82.04,82.24,82.04,82.16,55989.0,74.172,74.3528,74.172,74.2805,55989.0
2018-10-25 15:20:00,82.16,82.27,82.1,82.27,53067.0,74.2805,74.38,74.2263,74.38,53067.0
2018-10-25 15:30:00,82.27,82.29,81.98,82.03,106238.0,74.38,74.398,74.1178,74.163,106238.0
2018-10-25 15:40:00,82.01,82.12,81.83,81.86,96894.0,74.1449,74.2444,73.9822,74.0093,96894.0
2018-10-25 15:50:00,81.84,82.02,81.24,81.74,471131.0,73.9912,74.1539,73.4487,73.9008,471131.0
2018-10-26 09:30:00,80.9,81.18,80.68,80.92,49668.0,73.1414,73.3945,72.9425,73.1594,49668.0
2018-10-26 09:40:00,80.91,81.34,80.88,81.27,17444.0,73.1504,73.5392,73.1233,73.4759,17444.0
2018-10-26 09:50:00,81.28,81.28,80.88,81.17,166714.0,73.4849,73.4849,73.1233,73.3855,166714.0
2018-10-26 10:00:00,81.16,81.18,80.12,80.39,72773.0,73.3764,73.3945,72.4362,72.6803,72773.0
2018-10-26 10:10:00,80.39,80.69,80.39,80.58,66994.0,72.6803,72.9515,72.6803,72.852,66994.0
2018-10-26 10:20:00,80.58,80.6,80.29,80.31,112027.0,72.852,72.8701,72.5899,72.6079,112027.0
2018-10-26 10:30:00,80.31,80.33,80.01,80.2,57415.0,72.6079,72.626,72.3367,72.5085,57415.0
2018-10-26 10:40:00,80.21,80.38,80.18,80.29,79347.0,72.5175,72.6712,72.4904,72.5899,79347.0
2018-10-26 10:50:00,80.31,80.57,80.16,80.36,135736.0,72.6079,72.843,72.4723,72.6531,135736.0
2018-10-26 11:00:00,80.35,80.48,80.22,80.41,66389.0,72.6441,72.7616,72.5266,72.6983,66389.0
2018-10-26 11:10:00,80.4,80.78,80.25,80.71,44480.0,72.6893,73.0329,72.5537,72.9696,44480.0
2018-10-26 11:20:00,80.72,81.19,80.69,81.15,66898.0,72.9786,73.4035,72.9515,73.3674,66898.0
2018-10-26 11:30:00,81.16,81.58,81.15,81.23,36733.0,73.3764,73.7561,73.3674,73.4397,36733.0
2018-10-26 11:40:00,81.23,81.32,80.99,81.14,57441.0,73.4397,73.5211,73.2227,73.3583,57441.0
2018-10-26 11:50:00,81.19,81.4,81.16,81.22,22070.0,73.4035,73.5934,73.3764,73.4307,22070.0
2018-10-26 12:00:00,81.22,81.52,81.2,81.51,39012.0,73.4307,73.7019,73.4126,73.6929,39012.0
2018-10-26 12:10:00,81.5,81.53,81.31,81.53,29319.0,73.6838,73.7109,73.512,73.7109,29319.0
2018-10-26 12:20:00,81.54,81.81,81.54,81.75,62815.0,73.72,73.9641,73.72,73.9098,62815.0
2018-10-26 12:30:00,81.76,81.88,81.68,81.8,33118.0,73.9189,74.0274,73.8466,73.955,33118.0
2018-10-26 12:40:00,81.79,82.24,81.79,82.22,50475.0,73.946,74.3528,73.946,74.3348,50475.0
2018-10-26 12:50:00,82.22,82.27,82.03,82.12,115461.0,74.3348,74.38,74.163,74.2444,115461.0
2018-10-26 13:00:00,82.12,82.37,82.09,82.17,27174.0,74.2444,74.4704,74.2172,74.2896,27174.0
2018-10-26 13:10:00,82.13,82.3,82.08,82.3,32792.0,74.2534,74.4071,74.2082,74.4071,32792.0
2018-10-26 13:20:00,82.29,82.4,82.1,82.1,39151.0,74.398,74.4975,74.2263,74.2263,39151.0
2018-10-26 13:30:00,82.08,82.08,81.64,81.66,35472.0,74.2082,74.2082,73.8104,73.8285,35472.0
2018-10-26 13:40:00,81.64,82.09,81.64,82.0,58361.0,73.8104,74.2172,73.8104,74.1359,58361.0
2018-10-26 13:50:00,82.02,82.36,81.99,82.32,64723.0,74.1539,74.4613,74.1268,74.4252,64723.0
2018-10-26 14:00:00,82.34,82.4,82.07,82.17,72029.0,74.4433,74.4975,74.1991,74.2896,72029.0
2018-10-26 14:10:00,82.17,82.28,81.85,81.97,40364.0,74.2896,74.389,74.0002,74.1087,40364.0
2018-10-26 14:20:00,81.99,82.04,81.68,81.69,75174.0,74.1268,74.172,73.8466,73.8556,75174.0
2018-10-26 14:30:00,81.68,82.0,81.67,81.97,94814.0,73.8466,74.1359,73.8375,74.1087,94814.0
2018-10-26 14:40:00,81.98,82.0,81.66,81.69,51604.0,74.1178,74.1359,73.8285,73.8556,51604.0
2018-10-26 14:50:00,81.69,81.76,81.31,81.37,61782.0,73.8556,73.9189,73.512,73.5663,61782.0
2018-10-26 15:00:00,81.38,81.5,81.18,81.43,96672.0,73.5753,73.6838,73.3945,73.6205,96672.0
2018-10-26 15:10:00,81.44,81.71,81.29,81.64,119241.0,73.6296,73.8737,73.494,73.8104,119241.0
2018-10-26 15:20:00,81.63,81.8,81.53,81.73,170495.0,73.8013,73.955,73.7109,73.8918,170495.0
2018-10-26 15:30:00,81.71,82.06,81.5,82.01,153153.0,73.8737,74.1901,73.6838,74.1449,153153.0
2018-10-26 15:40:00,82.0,82.23,81.56,82.09,137160.0,74.1359,74.3438,73.7381,74.2172,137160.0
2018-10-26 15:50:00,82.09,82.35,81.9,81.95,193821.0,74.2172,74.4523,74.0455,74.0907,193821.0
2018-10-29 09:30:00,82.62,82.9,82.45,82.45,31589.0,74.6964,74.9495,74.5427,74.5427,31589.0
2018-10-29 09:40:00,82.46,83.13,82.42,83.01,39037.0,74.5517,75.1575,74.5156,75.049,39037.0
2018-10-29 09:50:00,82.97,83.13,82.84,82.97,17468.0,75.0128,75.1575,74.8953,75.0128,17468.0
2018-10-29 10:00:00,83.02,83.29,83.02,83.16,38835.0,75.058,75.3021,75.058,75.1846,38835.0
2018-10-29 10:10:00,83.17,83.2,83.09,83.09,17206.0,75.1937,75.2208,75.1213,75.1213,17206.0
2018-10-29 10:20:00,83.09,83.27,83.08,83.26,40221.0,75.1213,75.2841,75.1123,75.275,40221.0
2018-10-29 10:30:00,83.26,83.27,82.9,82.97,28261.0,75.275,75.2841,74.9495,75.0128,28261.0
2018-10-29 10:40:00,82.95,83.01,82.75,82.8,24741.0,74.9948,75.049,74.8139,74.8591,24741.0
2018-10-29 10:50:00,82.81,83.05,82.81,82.98,24025.0,74.8682,75.0852,74.8682,75.0219,24025.0
2018-10-29 11:00:00,83.0,83.22,82.97,83.17,45874.0,75.04,75.2389,75.0128,75.1937,45874.0
2018-10-29 11:10:00,83.15,83.21,82.92,83.01,38509.0,75.1756,75.2298,74.9676,75.049,38509.0
2018-10-29 11:20:00,83.01,83.11,82.89,83.05,58525.0,75.049,75.1394,74.9405,75.0852,58525.0
2018-10-29 11:30:00,83.06,83.06,82.85,82.96,40084.0,75.0942,75.0942,74.9043,75.0038,40084.0
2018-10-29 11:40:00,82.96,83.04,82.87,82.94,45111.0,75.0038,75.0761,74.9224,74.9857,45111.0
2018-10-29 11:50:00,82.94,82.97,82.5,82.5,32269.0,74.9857,75.0128,74.5879,74.5879,32269.0
2018-10-29 12:00:00,82.48,82.6,82.45,82.49,30291.0,74.5698,74.6783,74.5427,74.5789,30291.0
2018-10-29 12:10:00,82.48,82.53,82.32,82.36,24777.0,74.5698,74.615,74.4252,74.4613,24777.0
2018-10-29 12:20:00,82.37,82.59,82.23,82.59,29917.0,74.4704,74.6693,74.3438,74.6693,29917.0
2018-10-29 12:30:00,82.6,82.94,82.52,82.94,61164.0,74.6783,74.9857,74.606,74.9857,61164.0
2018-10-29 12:40:00,82.94,83.03,82.74,82.74,48661.0,74.9857,75.0671,74.8049,74.8049,48661.0
2018-10-29 12:50:00,82.75,82.82,82.65,82.76,35209.0,74.8139,74.8772,74.7235,74.823,35209.0
2018-10-29 13:00:00,82.76,83.17,82.76,83.06,53790.0,74.823,75.1937,74.823,75.0942,53790.0
2018-10-29 13:10:00,83.04,83.05,82.77,82.8,33470.0,75.0761,75.0852,74.832,74.8591,33470.0
2018-10-29 13:20:00,82.81,82.83,82.62,82.67,22690.0,74.8682,74.8863,74.6964,74.7416,22690.0
2018-10-29 13:30:00,82.67,82.99,82.67,82.9,50782.0,74.7416,75.0309,74.7416,74.9495,50782.0
2018-10-29 13:40:00,82.9,83.02,82.77,82.98,32743.0,74.9495,75.058,74.832,75.0219,32743.0
2018-10-29 13:50:00,82.98,83.11,82.93,82.94,33278.0,75.0219,75.1394,74.9767,74.9857,33278.0
2018-10-29 14:00:00,82.94,82.94,82.66,82.75,46119.0,74.9857,74.9857,74.7326,74.8139,46119.0
2018-10-29 14:10:00,82.75,82.75,82.44,82.55,38636.0,74.8139,74.8139,74.5337,74.6331,38636.0
2018-10-29 14:20:00,82.57,82.73,82.52,82.61,31624.0,74.6512,74.7959,74.606,74.6874,31624.0
2018-10-29 14:30:00,82.61,82.65,82.49,82.53,30736.0,74.6874,74.7235,74.5789,74.615,30736.0
2018-10-29 14:40:00,82.54,82.73,82.54,82.62,30078.0,74.6241,74.7959,74.6241,74.6964,30078.0
2018-10-29 14:50:00,82.6,82.65,82.45,82.51,44497.0,74.6783,74.7235,74.5427,74.597,44497.0
2018-10-29 15:00:00,82.51,82.51,82.1,82.17,37063.0,74.597,74.597,74.2263,74.2896,37063.0
2018-10-29 15:10:00,82.17,82.31,81.91,82.19,78949.0,74.2896,74.4161,74.0545,74.3076,78949.0
2018-10-29 15:20:00,82.2,82.49,82.08,82.44,120570.0,74.3167,74.5789,74.2082,74.5337,120570.0
2018-10-29 15:30:00,82.41,82.48,82.06,82.2,131656.0,74.5065,74.5698,74.1901,74.3167,131656.0
2018-10-29 15:40:00,82.2,82.42,81.69,82.28,103456.0,74.3167,74.5156,73.8556,74.389,103456.0
2018-10-29 15:50:00,82.27,82.48,82.14,82.37,238115.0,74.38,74.5698,74.2624,74.4704,238115.0
2018-10-30 09:30:00,82.8,82.93,82.51,82.51,28479.0,74.8591,74.9767,74.597,74.597,28479.0
2018-10-30 09:40:00,82.54,82.83,82.42,82.59,27769.0,74.6241,74.8863,74.5156,74.6693,27769.0
2018-10-30 09:50:00,82.69,83.14,82.63,83.03,15186.0,74.7597,75.1665,74.7054,75.0671,15186.0
2018-10-30 10:00:00,83.06,83.08,82.78,82.82,23916.0,75.0942,75.1123,74.8411,74.8772,23916.0
2018-10-30 10:10:00,82.81,83.22,82.77,83.1,28138.0,74.8682,75.2389,74.832,75.1304,28138.0
2018-10-30 10:20:00,83.13,83.23,82.83,82.89,22539.0,75.1575,75.2479,74.8863,74.9405,22539.0
2018-10-30 10:30:00,82.9,82.93,82.71,82.9,16442.0,74.9495,74.9767,74.7778,74.9495,16442.0
2018-10-30 10:40:00,82.9,82.91,82.57,82.66,18419.0,74.9495,74.9586,74.6512,74.7326,18419.0
2018-10-30 10:50:00,82.66,82.76,82.31,82.34,23341.0,74.7326,74.823,74.4161,74.4433,23341.0
2018-10-30 11:00:00,82.36,82.6,82.26,82.52,35543.0,74.4613,74.6783,74.3709,74.606,35543.0
2018-10-30 11:10:00,82.52,82.53,82.18,82.34,23717.0,74.606,74.615,74.2986,74.4433,23717.0
2018-10-30 11:20:00,82.34,82.86,82.3,82.8,17258.0,74.4433,74.9134,74.4071,74.8591,17258.0
2018-10-30 11:30:00,82.79,83.09,82.73,82.98,25106.0,74.8501,75.1213,74.7959,75.0219,25106.0
2018-10-30 11:40:00,83.02,83.13,82.95,83.13,11860.0,75.058,75.1575,74.9948,75.1575,11860.0
2018-10-30 11:50:00,83.11,83.14,82.89,82.93,31540.0,75.1394,75.1665,74.9405,74.9767,31540.0
2018-10-30 12:00:00,82.94,83.1,82.88,83.0,22944.0,74.9857,75.1304,74.9315,75.04,22944.0
2018-10-30 12:10:00,83.02,83.05,82.89,82.95,17033.0,75.058,75.0852,74.9405,74.9948,17033.0
2018-10-30 12:20:00,82.95,83.01,82.82,82.91,17866.0,74.9948,75.049,74.8772,74.9586,17866.0
2018-10-30 12:30:00,82.89,82.89,82.68,82.88,22509.0,74.9405,74.9405,74.7506,74.9315,22509.0
2018-10-30 12:40:00,82.89,82.9,82.73,82.88,13896.0,74.9405,74.9495,74.7959,74.9315,13896.0
2018-10-30 12:50:00,82.86,82.92,82.62,82.71,18888.0,74.9134,74.9676,74.6964,74.7778,18888.0
2018-10-30 13:00:00,82.67,82.81,82.62,82.78,19290.0,74.7416,74.8682,74.6964,74.8411,19290.0
2018-10-30 13:10:00,82.76,82.87,82.67,82.84,18330.0,74.823,74.9224,74.7416,74.8953,18330.0
2018-10-30 13:20:00,82.82,82.97,82.79,82.84,19306.0,74.8772,75.0128,74.8501,74.8953,19306.0
2018-10-30 13:30:00,82.83,82.93,82.73,82.93,18268.0,74.8863,74.9767,74.7959,74.9767,18268.0
2018-10-30 13:40:00,82.9,83.18,82.9,83.15,15626.0,74.9495,75.2027,74.9495,75.1756,15626.0
2018-10-30 13:50:00,83.15,83.34,83.11,83.33,29957.0,75.1756,75.3473,75.1394,75.3383,29957.0
2018-10-30 14:00:00,83.33,83.38,82.99,83.02,23623.0,75.3383,75.3835,75.0309,75.058,23623.0
2018-10-30 14:10:00,82.99,83.13,82.95,83.07,26810.0,75.0309,75.1575,74.9948,75.1032,26810.0
2018-10-30 14:20:00,83.09,83.24,83.06,83.15,33781.0,75.1213,75.2569,75.0942,75.1756,33781.0
2018-10-30 14:30:00,83.15,83.38,83.07,83.29,25343.0,75.1756,75.3835,75.1032,75.3021,25343.0
2018-10-30 14:40:00,83.29,83.35,83.2,83.34,24804.0,75.3021,75.3564,75.2208,75.3473,24804.0
2018-10-30 14:50:00,83.35,83.66,83.33,83.62,26964.0,75.3564,75.6367,75.3383,75.6005,26964.0
2018-10-30 15:00:00,83.63,83.63,83.29,83.49,46865.0,75.6095,75.6095,75.3021,75.483,46865.0
2018-10-30 15:10:00,83.49,83.77,83.49,83.69,54216.0,75.483,75.7361,75.483,75.6638,54216.0
2018-10-30 15:20:00,83.68,83.99,83.59,83.9,77898.0,75.6547,75.935,75.5734,75.8536,77898.0
2018-10-30 15:30:00,83.94,84.02,83.8,83.82,66594.0,75.8898,75.9621,75.7632,75.7813,66594.0
2018-10-30 15:40:00,83.84,84.17,83.84,84.12,159883.0,75.7994,76.0977,75.7994,76.0525,159883.0
2018-10-30 15:50:00,84.11,84.29,84.11,84.18,191587.0,76.0435,76.2062,76.0435,76.1068,191587.0
2018-10-31 09:30:00,84.7,84.86,84.19,84.59,35876.0,76.5769,76.7216,76.1158,76.4775,35876.0
2018-10-31 09:40:00,84.55,84.73,84.5,84.71,27121.0,76.4413,76.604,76.3961,76.586,27121.0
2018-10-31 09:50:00,84.73,84.83,84.52,84.62,11418.0,76.604,76.6945,76.4142,76.5046,11418.0
2018-10-31 10:00:00,84.55,84.58,84.35,84.48,52260.0,76.4413,76.4684,76.2605,76.378,52260.0
2018-10-31 10:10:00,84.47,84.6,84.35,84.55,17717.0,76.369,76.4865,76.2605,76.4413,17717.0
2018-10-31 10:20:00,84.53,84.66,84.44,84.58,23546.0,76.4232,76.5408,76.3419,76.4684,23546.0
2018-10-31 10:30:00,84.56,84.69,84.48,84.68,18944.0,76.4503,76.5679,76.378,76.5588,18944.0
2018-10-31 10:40:00,84.7,84.78,84.55,84.56,29283.0,76.5769,76.6492,76.4413,76.4503,29283.0
2018-10-31 10:50:00,84.56,84.6,84.33,84.42,17033.0,76.4503,76.4865,76.2424,76.3238,17033.0
2018-10-31 11:00:00,84.42,84.54,84.31,84.52,18722.0,76.3238,76.4323,76.2243,76.4142,18722.0
2018-10-31 11:10:00,84.52,84.54,84.35,84.47,14592.0,76.4142,76.4323,76.2605,76.369,14592.0
2018-10-31 11:20:00,84.46,84.67,84.46,84.63,15514.0,76.3599,76.5498,76.3599,76.5136,15514.0
2018-10-31 11:30:00,84.62,84.78,84.59,84.68,23925.0,76.5046,76.6492,76.4775,76.5588,23925.0
2018-10-31 11:40:00,84.74,84.75,84.54,84.6,23864.0,76.6131,76.6221,76.4323,76.4865,23864.0
2018-10-31 11:50:00,84.62,84.8,84.56,84.6,19763.0,76.5046,76.6673,76.4503,76.4865,19763.0
2018-10-31 12:00:00,84.61,84.64,84.27,84.35,29347.0,76.4956,76.5227,76.1882,76.2605,29347.0
2018-10-31 12:10:00,84.33,84.42,84.23,84.28,17672.0,76.2424,76.3238,76.152,76.1972,17672.0
2018-10-31 12:20:00,84.28,84.5,84.23,84.48,15016.0,76.1972,76.3961,76.152,76.378,15016.0
2018-10-31 12:30:00,84.45,84.48,84.27,84.48,18796.0,76.3509,76.378,76.1882,76.378,18796.0
2018-10-31 12:40:00,84.5,84.6,84.47,84.59,21296.0,76.3961,76.4865,76.369,76.4775,21296.0
2018-10-31 12:50:00,84.58,84.73,84.54,84.67,20379.0,76.4684,76.604,76.4323,76.5498,20379.0
2018-10-31 13:00:00,84.66,84.72,84.63,84.67,19979.0,76.5408,76.595,76.5136,76.5498,19979.0
2018-10-31 13:10:00,84.72,84.99,84.71,84.83,30737.0,76.595,76.8391,76.586,76.6945,30737.0
2018-10-31 13:20:00,84.82,84.91,84.79,84.84,34145.0,76.6854,76.7668,76.6583,76.7035,34145.0
2018-10-31 13:30:00,84.85,84.92,84.79,84.92,34552.0,76.7125,76.7758,76.6583,76.7758,34552.0
2018-10-31 13:40:00,84.91,85.16,84.91,85.16,48385.0,76.7668,76.9928,76.7668,76.9928,48385.0
2018-10-31 13:50:00,85.15,85.3,85.14,85.22,47895.0,76.9838,77.1194,76.9747,77.0471,47895.0
2018-10-31 14:00:00,85.24,85.28,85.1,85.25,82075.0,77.0651,77.1013,76.9386,77.0742,82075.0
2018-10-31 14:10:00,85.25,85.43,85.23,85.42,33449.0,77.0742,77.2369,77.0561,77.2279,33449.0
2018-10-31 14:20:00,85.42,85.47,85.37,85.47,54788.0,77.2279,77.2731,77.1827,77.2731,54788.0
2018-10-31 14:30:00,85.47,85.53,85.28,85.33,45499.0,77.2731,77.3273,77.1013,77.1465,45499.0
2018-10-31 14:40:00,85.32,85.41,85.22,85.24,38238.0,77.1375,77.2188,77.0471,77.0651,38238.0
2018-10-31 14:50:00,85.24,85.45,85.2,85.44,27259.0,77.0651,77.255,77.029,77.246,27259.0
2018-10-31 15:00:00,85.45,85.61,85.37,85.37,40685.0,77.255,77.3996,77.1827,77.1827,40685.0
2018-10-31 15:10:00,85.37,85.46,85.33,85.35,41452.0,77.1827,77.264,77.1465,77.1646,41452.0
2018-10-31 15:20:00,85.34,85.37,85.12,85.23,53137.0,77.1555,77.1827,76.9566,77.0561,53137.0
2018-10-31 15:30:00,85.22,85.22,84.77,84.77,84051.0,77.0471,77.0471,76.6402,76.6402,84051.0
2018-10-31 15:40:00,84.78,84.92,84.58,84.62,112395.0,76.6492,76.7758,76.4684,76.5046,112395.0
2018-10-31 15:50:00,84.63,84.81,84.63,84.74,271357.0,76.5136,76.6764,76.5136,76.6131,271357.0
2018-11-01 09:30:00,84.88,84.92,84.43,84.9,36368.0,76.7397,76.7758,76.3328,76.7577,36368.0
2018-11-01 09:40:00,84.94,84.94,84.54,84.74,23311.0,76.7939,76.7939,76.4323,76.6131,23311.0
2018-11-01 09:50:00,84.72,84.81,84.67,84.7,17578.0,76.595,76.6764,76.5498,76.5769,17578.0
2018-11-01 10:00:00,84.69,84.69,84.37,84.61,28993.0,76.5679,76.5679,76.2786,76.4956,28993.0
2018-11-01 10:10:00,84.61,84.85,84.6,84.68,15740.0,76.4956,76.7125,76.4865,76.5588,15740.0
2018-11-01 10:20:00,84.68,84.7,84.54,84.64,22184.0,76.5588,76.5769,76.4323,76.5227,22184.0
2018-11-01 10:30:00,84.63,84.9,84.63,84.81,21784.0,76.5136,76.7577,76.5136,76.6764,21784.0
2018-11-01 10:40:00,84.8,84.96,84.73,84.96,14213.0,76.6673,76.812,76.604,76.812,14213.0
2018-11-01 10:50:00,84.97,85.04,84.76,84.9,17175.0,76.821,76.8843,76.6312,76.7577,17175.0
2018-11-01 11:00:00,84.93,84.95,84.75,84.81,14295.0,76.7849,76.8029,76.6221,76.6764,14295.0
2018-11-01 11:10:00,84.83,84.9,84.75,84.79,18027.0,76.6945,76.7577,76.6221,76.6583,18027.0
2018-11-01 11:20:00,84.79,85.01,84.74,84.98,14260.0,76.6583,76.8572,76.6131,76.8301,14260.0
2018-11-01 11:30:00,84.99,84.99,84.87,84.94,15773.0,76.8391,76.8391,76.7306,76.7939,15773.0
2018-11-01 11:40:00,84.95,85.02,84.81,84.9,11417.0,76.8029,76.8662,76.6764,76.7577,11417.0
2018-11-01 11:50:00,84.91,85.05,84.87,84.94,13309.0,76.7668,76.8934,76.7306,76.7939,13309.0
2018-11-01 12:00:00,84.96,84.99,84.81,84.98,12832.0,76.812,76.8391,76.6764,76.8301,12832.0
2018-11-01 12:10:00,84.97,84.98,84.82,84.87,11822.0,76.821,76.8301,76.6854,76.7306,11822.0
2018-11-01 12:20:00,84.88,84.9,84.75,84.82,10592.0,76.7397,76.7577,76.6221,76.6854,10592.0
2018-11-01 12:30:00,84.83,85.04,84.83,84.99,15218.0,76.6945,76.8843,76.6945,76.8391,15218.0
2018-11-01 12:40:00,85.01,85.02,84.87,84.99,11460.0,76.8572,76.8662,76.7306,76.8391,11460.0
2018-11-01 12:50:00,85.0,85.03,84.91,84.99,28213.0,76.8481,76.8753,76.7668,76.8391,28213.0
2018-11-01 13:00:00,84.99,85.05,84.88,84.91,21660.0,76.8391,76.8934,76.7397,76.7668,21660.0
2018-11-01 13:10:00,84.88,84.99,84.81,84.94,21979.0,76.7397,76.8391,76.6764,76.7939,21979.0
2018-11-01 13:20:00,84.92,84.93,84.74,84.79,11662.0,76.7758,76.7849,76.6131,76.6583,11662.0
2018-11-01 13:30:00,84.79,84.79,84.64,84.68,18032.0,76.6583,76.6583,76.5227,76.5588,18032.0
2018-11-01 13:40:00,84.67,84.77,84.61,84.65,25028.0,76.5498,76.6402,76.4956,76.5317,25028.0
2018-11-01 13:50:00,84.65,84.77,84.62,84.72,18286.0,76.5317,76.6402,76.5046,76.595,18286.0
2018-11-01 14:00:00,84.7,84.75,84.62,84.68,17443.0,76.5769,76.6221,76.5046,76.5588,17443.0
2018-11-01 14:10:00,84.68,84.88,84.68,84.84,18818.0,76.5588,76.7397,76.5588,76.7035,18818.0
2018-11-01 14:20:00,84.84,84.96,84.84,84.85,19274.0,76.7035,76.812,76.7035,76.7125,19274.0
2018-11-01 14:30:00,84.84,84.89,84.68,84.74,19780.0,76.7035,76.7487,76.5588,76.6131,19780.0
2018-11-01 14:40:00,84.74,84.93,84.71,84.91,15079.0,76.6131,76.7849,76.586,76.7668,15079.0
2018-11-01 14:50:00,84.91,84.97,84.84,84.93,22128.0,76.7668,76.821,76.7035,76.7849,22128.0
2018-11-01 15:00:00,84.92,84.92,84.75,84.81,20929.0,76.7758,76.7758,76.6221,76.6764,20929.0
2018-11-01 15:10:00,84.82,84.84,84.68,84.69,29295.0,76.6854,76.7035,76.5588,76.5679,29295.0
2018-11-01 15:20:00,84.7,84.75,84.61,84.65,40164.0,76.5769,76.6221,76.4956,76.5317,40164.0
2018-11-01 15:30:00,84.65,84.65,84.54,84.59,69479.0,76.5317,76.5317,76.4323,76.4775,69479.0
2018-11-01 15:40:00,84.59,84.73,84.52,84.66,52334.0,76.4775,76.604,76.4142,76.5408,52334.0
2018-11-01 15:50:00,84.65,84.69,84.53,84.58,145274.0,76.5317,76.5679,76.4232,76.4684,145274.0
2018-11-02 09:30:00,85.14,85.53,85.04,85.45,31101.0,76.9747,77.3273,76.8843,77.255,31101.0
2018-11-02 09:40:00,85.44,85.88,85.44,85.76,39142.0,77.246,77.6438,77.246,77.5353,39142.0
2018-11-02 09:50:00,85.75,85.89,85.7,85.7,28518.0,77.5262,77.6528,77.481,77.481,28518.0
2018-11-02 10:00:00,85.7,85.86,85.65,85.73,39223.0,77.481,77.6257,77.4358,77.5081,39223.0
2018-11-02 10:10:00,85.71,85.79,85.6,85.72,30268.0,77.4901,77.5624,77.3906,77.4991,30268.0
2018-11-02 10:20:00,85.71,85.71,85.4,85.45,28834.0,77.4901,77.4901,77.2098,77.255,28834.0
2018-11-02 10:30:00,85.37,85.39,85.09,85.12,36754.0,77.1827,77.2007,76.9295,76.9566,36754.0
2018-11-02 10:40:00,85.1,85.14,84.93,85.03,17158.0,76.9386,76.9747,76.7849,76.8753,17158.0
2018-11-02 10:50:00,85.01,85.17,84.96,85.04,34592.0,76.8572,77.0018,76.812,76.8843,34592.0
2018-11-02 11:00:00,85.04,85.19,84.96,85.08,50205.0,76.8843,77.0199,76.812,76.9205,50205.0
2018-11-02 11:10:00,85.1,85.19,84.8,84.85,21842.0,76.9386,77.0199,76.6673,76.7125,21842.0
2018-11-02 11:20:00,84.81,84.82,84.61,84.71,26680.0,76.6764,76.6854,76.4956,76.586,26680.0
2018-11-02 11:30:00,84.72,84.81,84.53,84.67,19771.0,76.595,76.6764,76.4232,76.5498,19771.0
2018-11-02 11:40:00,84.67,84.69,84.36,84.37,20446.0,76.5498,76.5679,76.2695,76.2786,20446.0
2018-11-02 11:50:00,84.34,84.43,84.3,84.41,25259.0,76.2514,76.3328,76.2153,76.3147,25259.0
2018-11-02 12:00:00,84.41,84.42,84.16,84.21,32693.0,76.3147,76.3238,76.0887,76.1339,32693.0
2018-11-02 12:10:00,84.22,84.25,84.08,84.23,20024.0,76.143,76.1701,76.0164,76.152,20024.0
2018-11-02 12:20:00,84.21,84.21,84.13,84.21,15115.0,76.1339,76.1339,76.0616,76.1339,15115.0
2018-11-02 12:30:00,84.24,84.24,83.8,83.87,19885.0,76.161,76.161,75.7632,75.8265,19885.0
2018-11-02 12:40:00,83.9,83.95,83.86,83.91,18632.0,75.8536,75.8988,75.8175,75.8627,18632.0
2018-11-02 12:50:00,83.92,83.94,83.52,83.74,28645.0,75.8717,75.8898,75.5101,75.709,28645.0
2018-11-02 13:00:00,83.75,83.8,83.59,83.8,10069.0,75.718,75.7632,75.5734,75.7632,10069.0
2018-11-02 13:10:00,83.8,83.99,83.8,83.99,11207.0,75.7632,75.935,75.7632,75.935,11207.0
2018-11-02 13:20:00,84.02,84.06,83.97,84.03,9749.0,75.9621,75.9983,75.9169,75.9712,9749.0
2018-11-02 13:30:00,84.03,84.07,83.95,84.07,9145.0,75.9712,76.0073,75.8988,76.0073,9145.0
2018-11-02 13:40:00,84.03,84.26,83.98,84.14,12059.0,75.9712,76.1791,75.926,76.0706,12059.0
2018-11-02 13:50:00,84.16,84.24,84.05,84.11,30329.0,76.0887,76.161,75.9893,76.0435,30329.0
2018-11-02 14:00:00,84.11,84.12,83.8,83.82,31717.0,76.0435,76.0525,75.7632,75.7813,31717.0
2018-11-02 14:10:00,83.83,84.02,83.83,84.02,9016.0,75.7904,75.9621,75.7904,75.9621,9016.0
2018-11-02 14:20:00,84.02,84.66,83.96,84.58,18640.0,75.9621,76.5408,75.9079,76.4684,18640.0
2018-11-02 14:30:00,84.58,84.58,84.26,84.3,21837.0,76.4684,76.4684,76.1791,76.2153,21837.0
2018-11-02 14:40:00,84.26,84.4,84.26,84.36,9156.0,76.1791,76.3057,76.1791,76.2695,9156.0
2018-11-02 14:50:00,84.36,84.46,84.31,84.33,45822.0,76.2695,76.3599,76.2243,76.2424,45822.0
2018-11-02 15:00:00,84.34,84.39,84.18,84.31,16470.0,76.2514,76.2967,76.1068,76.2243,16470.0
2018-11-02 15:10:00,84.33,84.56,84.32,84.44,20480.0,76.2424,76.4503,76.2334,76.3419,20480.0
2018-11-02 15:20:00,84.44,84.55,84.4,84.43,30805.0,76.3419,76.4413,76.3057,76.3328,30805.0
2018-11-02 15:30:00,84.43,84.46,84.32,84.44,28125.0,76.3328,76.3599,76.2334,76.3419,28125.0
2018-11-02 15:40:00,84.44,84.46,84.33,84.4,76115.0,76.3419,76.3599,76.2424,76.3057,76115.0
2018-11-02 15:50:00,84.4,84.52,84.36,84.5,145416.0,76.3057,76.4142,76.2695,76.3961,145416.0
2018-11-05 09:30:00,84.58,85.34,84.56,85.23,35824.0,76.4684,77.1555,76.4503,77.0561,35824.0
2018-11-05 09:40:00,85.23,85.25,84.81,84.84,6185.0,77.0561,77.0742,76.6764,76.7035,6185.0
2018-11-05 09:50:00,84.84,85.0,84.83,84.85,9588.0,76.7035,76.8481,76.6945,76.7125,9588.0
2018-11-05 10:00:00,84.9,84.97,84.83,84.87,9927.0,76.7577,76.821,76.6945,76.7306,9927.0
2018-11-05 10:10:00,84.81,84.9,84.66,84.89,7264.0,76.6764,76.7577,76.5408,76.7487,7264.0
2018-11-05 10:20:00,84.94,85.2,84.92,85.2,9241.0,76.7939,77.029,76.7758,77.029,9241.0
2018-11-05 10:30:00,85.16,85.48,85.16,85.47,10130.0,76.9928,77.2821,76.9928,77.2731,10130.0
2018-11-05 10:40:00,85.44,85.5,85.24,85.32,9919.0,77.246,77.3002,77.0651,77.1375,9919.0
2018-11-05 10:50:00,85.35,85.56,85.29,85.52,19755.0,77.1646,77.3544,77.1103,77.3183,19755.0
2018-11-05 11:00:00,85.49,85.54,85.4,85.42,4692.0,77.2912,77.3364,77.2098,77.2279,4692.0
2018-11-05 11:10:00,85.46,85.61,85.45,85.45,8597.0,77.264,77.3996,77.255,77.255,8597.0
2018-11-05 11:20:00,85.49,85.49,85.31,85.36,8628.0,77.2912,77.2912,77.1284,77.1736,8628.0
2018-11-05 11:30:00,85.37,85.57,85.33,85.52,7535.0,77.1827,77.3635,77.1465,77.3183,7535.0
2018-11-05 11:40:00,85.54,85.61,85.49,85.61,5704.0,77.3364,77.3996,77.2912,77.3996,5704.0
2018-11-05 11:50:00,85.65,85.81,85.63,85.81,5053.0,77.4358,77.5805,77.4177,77.5805,5053.0
2018-11-05 12:00:00,85.83,85.83,85.65,85.67,11992.0,77.5985,77.5985,77.4358,77.4539,11992.0
2018-11-05 12:10:00,85.68,85.71,85.62,85.62,7129.0,77.4629,77.4901,77.4087,77.4087,7129.0
2018-11-05 12:20:00,85.62,85.63,85.53,85.54,7232.0,77.4087,77.4177,77.3273,77.3364,7232.0
2018-11-05 12:30:00,85.56,85.58,85.47,85.48,3212.0,77.3544,77.3725,77.2731,77.2821,3212.0
2018-11-05 12:40:00,85.5,85.51,85.42,85.43,5620.0,77.3002,77.3092,77.2279,77.2369,5620.0
2018-11-05 12:50:00,85.43,85.44,85.38,85.4,6885.0,77.2369,77.246,77.1917,77.2098,6885.0
2018-11-05 13:00:00,85.43,85.51,85.41,85.47,10901.0,77.2369,77.3092,77.2188,77.2731,10901.0
2018-11-05 13:10:00,85.46,85.51,85.42,85.5,6254.0,77.264,77.3092,77.2279,77.3002,6254.0
2018-11-05 13:20:00,85.53,85.64,85.51,85.6,5186.0,77.3273,77.4268,77.3092,77.3906,5186.0
2018-11-05 13:30:00,85.61,85.68,85.58,85.68,5564.0,77.3996,77.4629,77.3725,77.4629,5564.0
2018-11-05 13:40:00,85.68,85.68,85.52,85.54,19569.0,77.4629,77.4629,77.3183,77.3364,19569.0
2018-11-05 13:50:00,85.52,85.75,85.52,85.68,19950.0,77.3183,77.5262,77.3183,77.4629,19950.0
2018-11-05 14:00:00,85.68,85.69,85.57,85.61,8269.0,77.4629,77.472,77.3635,77.3996,8269.0
2018-11-05 14:10:00,85.6,85.68,85.6,85.67,10393.0,77.3906,77.4629,77.3906,77.4539,10393.0
2018-11-05 14:20:00,85.73,85.84,85.73,85.77,12356.0,77.5081,77.6076,77.5081,77.5443,12356.0
2018-11-05 14:30:00,85.77,85.81,85.72,85.78,12915.0,77.5443,77.5805,77.4991,77.5533,12915.0
2018-11-05 14:40:00,85.82,85.91,85.78,85.87,7973.0,77.5895,77.6709,77.5533,77.6347,7973.0
2018-11-05 14:50:00,85.88,85.92,85.84,85.84,7737.0,77.6438,77.6799,77.6076,77.6076,7737.0
2018-11-05 15:00:00,85.86,85.91,85.8,85.82,9957.0,77.6257,77.6709,77.5714,77.5895,9957.0
2018-11-05 15:10:00,85.84,85.9,85.72,85.74,11866.0,77.6076,77.6618,77.4991,77.5172,11866.0
2018-11-05 15:20:00,85.73,85.75,85.54,85.68,13354.0,77.5081,77.5262,77.3364,77.4629,13354.0
2018-11-05 15:30:00,85.65,85.75,85.58,85.71,10302.0,77.4358,77.5262,77.3725,77.4901,10302.0
2018-11-05 15:40:00,85.74,85.75,85.59,85.68,31867.0,77.5172,77.5262,77.3816,77.4629,31867.0
2018-11-05 15:50:00,85.68,85.79,85.63,85.73,68586.0,77.4629,77.5624,77.4177,77.5081,68586.0
2018-11-06 09:30:00,85.58,85.94,85.49,85.9,23178.0,77.3725,77.698,77.2912,77.6618,23178.0
2018-11-06 09:40:00,85.9,86.12,85.88,85.89,10334.0,77.6618,77.8607,77.6438,77.6528,10334.0
2018-11-06 09:50:00,85.88,86.15,85.83,86.15,21046.0,77.6438,77.8879,77.5985,77.8879,21046.0
2018-11-06 10:00:00,86.18,86.27,85.98,86.0,18220.0,77.915,77.9964,77.7342,77.7522,18220.0
2018-11-06 10:10:00,85.97,86.01,85.87,85.98,11965.0,77.7251,77.7613,77.6347,77.7342,11965.0
2018-11-06 10:20:00,85.98,86.01,85.9,85.95,9613.0,77.7342,77.7613,77.6618,77.707,9613.0
2018-11-06 10:30:00,85.91,85.96,85.84,85.84,7359.0,77.6709,77.7161,77.6076,77.6076,7359.0
2018-11-06 10:40:00,85.86,86.09,85.82,86.06,10098.0,77.6257,77.8336,77.5895,77.8065,10098.0
2018-11-06 10:50:00,86.06,86.06,85.98,86.05,5011.0,77.8065,77.8065,77.7342,77.7974,5011.0
2018-11-06 11:00:00,86.05,86.13,86.0,86.08,9445.0,77.7974,77.8698,77.7522,77.8246,9445.0
2018-11-06 11:10:00,86.05,86.12,85.99,86.06,9499.0,77.7974,77.8607,77.7432,77.8065,9499.0
2018-11-06 11:20:00,86.01,86.05,85.91,86.04,6940.0,77.7613,77.7974,77.6709,77.7884,6940.0
2018-11-06 11:30:00,86.01,86.03,85.96,86.03,7338.0,77.7613,77.7794,77.7161,77.7794,7338.0
2018-11-06 11:40:00,86.02,86.04,85.96,85.98,14565.0,77.7703,77.7884,77.7161,77.7342,14565.0
2018-11-06 11:50:00,85.98,86.21,85.96,86.21,7436.0,77.7342,77.9421,77.7161,77.9421,7436.0
2018-11-06 12:00:00,86.21,86.23,86.12,86.17,9859.0,77.9421,77.9602,77.8607,77.9059,9859.0
2018-11-06 12:10:00,86.17,86.19,86.08,86.09,12740.0,77.9059,77.924,77.8246,77.8336,12740.0
2018-11-06 12:20:00,86.09,86.25,86.09,86.23,6417.0,77.8336,77.9783,77.8336,77.9602,6417.0
2018-11-06 12:30:00,86.22,86.25,86.13,86.2,14698.0,77.9511,77.9783,77.8698,77.9331,14698.0
2018-11-06 12:40:00,86.21,86.24,86.17,86.19,11126.0,77.9421,77.9692,77.9059,77.924,11126.0
2018-11-06 12:50:00,86.15,86.15,86.05,86.05,7167.0,77.8879,77.8879,77.7974,77.7974,7167.0
2018-11-06 13:00:00,86.06,86.19,86.03,86.17,10641.0,77.8065,77.924,77.7794,77.9059,10641.0
2018-11-06 13:10:00,86.17,86.2,86.12,86.18,10401.0,77.9059,77.9331,77.8607,77.915,10401.0
2018-11-06 13:20:00,86.16,86.25,86.12,86.23,7596.0,77.8969,77.9783,77.8607,77.9602,7596.0
2018-11-06 13:30:00,86.21,86.27,86.19,86.23,10366.0,77.9421,77.9964,77.924,77.9602,10366.0
2018-11-06 13:40:00,86.21,86.21,86.1,86.16,11824.0,77.9421,77.9421,77.8427,77.8969,11824.0
2018-11-06 13:50:00,86.17,86.3,86.17,86.18,9725.0,77.9059,78.0235,77.9059,77.915,9725.0
2018-11-06 14:00:00,86.19,86.19,86.05,86.14,11594.0,77.924,77.924,77.7974,77.8788,11594.0
2018-11-06 14:10:00,86.16,86.18,86.08,86.09,10954.0,77.8969,77.915,77.8246,77.8336,10954.0
2018-11-06 14:20:00,86.11,86.13,85.87,85.89,16847.0,77.8517,77.8698,77.6347,77.6528,16847.0
2018-11-06 14:30:00,85.92,86.02,85.91,85.91,12437.0,77.6799,77.7703,77.6709,77.6709,12437.0
2018-11-06 14:40:00,85.91,85.98,85.9,85.95,6089.0,77.6709,77.7342,77.6618,77.707,6089.0
2018-11-06 14:50:00,85.98,86.0,85.85,85.94,6437.0,77.7342,77.7522,77.6166,77.698,6437.0
2018-11-06 15:00:00,85.92,86.08,85.88,86.07,12472.0,77.6799,77.8246,77.6438,77.8155,12472.0
2018-11-06 15:10:00,86.1,86.12,86.04,86.06,8882.0,77.8427,77.8607,77.7884,77.8065,8882.0
2018-11-06 15:20:00,86.05,86.17,86.02,86.09,12220.0,77.7974,77.9059,77.7703,77.8336,12220.0
2018-11-06 15:30:00,86.08,86.09,85.96,86.02,17254.0,77.8246,77.8336,77.7161,77.7703,17254.0
2018-11-06 15:40:00,86.01,86.1,85.93,86.1,24471.0,77.7613,77.8427,77.689,77.8427,24471.0
2018-11-06 15:50:00,86.1,86.4,86.1,86.37,78361.0,77.8427,78.1139,77.8427,78.0868,78361.0
2018-11-07 09:30:00,86.75,86.94,86.42,86.88,39740.0,78.4303,78.6021,78.132,78.5478,39740.0
2018-11-07 09:40:00,86.8,86.99,86.76,86.83,14547.0,78.4755,78.6473,78.4394,78.5026,14547.0
2018-11-07 09:50:00,86.86,86.87,86.44,86.53,22299.0,78.5298,78.5388,78.15,78.2314,22299.0
2018-11-07 10:00:00,86.53,86.57,86.17,86.35,33526.0,78.2314,78.2676,77.9059,78.0687,33526.0
2018-11-07 10:10:00,86.35,86.46,86.33,86.33,31065.0,78.0687,78.1681,78.0506,78.0506,31065.0
2018-11-07 10:20:00,86.27,86.3,86.16,86.29,18764.0,77.9964,78.0235,77.8969,78.0144,18764.0
2018-11-07 10:30:00,86.33,86.41,86.19,86.39,18658.0,78.0506,78.1229,77.924,78.1048,18658.0
2018-11-07 10:40:00,86.41,86.58,86.41,86.47,22484.0,78.1229,78.2766,78.1229,78.1772,22484.0
2018-11-07 10:50:00,86.46,86.56,86.43,86.48,17094.0,78.1681,78.2585,78.141,78.1862,17094.0
2018-11-07 11:00:00,86.49,86.49,86.3,86.41,13423.0,78.1953,78.1953,78.0235,78.1229,13423.0
2018-11-07 11:10:00,86.42,86.51,86.4,86.51,13979.0,78.132,78.2133,78.1139,78.2133,13979.0
2018-11-07 11:20:00,86.5,86.51,86.42,86.45,26323.0,78.2043,78.2133,78.132,78.1591,26323.0
2018-11-07 11:30:00,86.45,86.6,86.42,86.59,20314.0,78.1591,78.2947,78.132,78.2857,20314.0
2018-11-07 11:40:00,86.58,86.65,86.56,86.56,13872.0,78.2766,78.3399,78.2585,78.2585,13872.0
2018-11-07 11:50:00,86.58,86.67,86.48,86.62,17070.0,78.2766,78.358,78.1862,78.3128,17070.0
2018-11-07 12:00:00,86.64,86.83,86.63,86.72,16515.0,78.3309,78.5026,78.3218,78.4032,16515.0
2018-11-07 12:10:00,86.74,86.83,86.72,86.81,18423.0,78.4213,78.5026,78.4032,78.4846,18423.0
2018-11-07 12:20:00,86.81,86.83,86.71,86.71,15751.0,78.4846,78.5026,78.3942,78.3942,15751.0
2018-11-07 12:30:00,86.71,86.8,86.69,86.77,14824.0,78.3942,78.4755,78.3761,78.4484,14824.0
2018-11-07 12:40:00,86.78,86.8,86.74,86.79,10751.0,78.4574,78.4755,78.4213,78.4665,10751.0
2018-11-07 12:50:00,86.79,86.95,86.78,86.95,6690.0,78.4665,78.6111,78.4574,78.6111,6690.0
2018-11-07 13:00:00,86.96,87.0,86.86,86.93,25216.0,78.6202,78.6563,78.5298,78.5931,25216.0
2018-11-07 13:10:00,86.95,86.97,86.88,86.91,12501.0,78.6111,78.6292,78.5478,78.575,12501.0
2018-11-07 13:20:00,86.93,87.05,86.92,87.05,15603.0,78.5931,78.7015,78.584,78.7015,15603.0
2018-11-07 13:30:00,87.08,87.08,86.86,86.94,19450.0,78.7287,78.7287,78.5298,78.6021,19450.0
2018-11-07 13:40:00,86.95,86.95,86.79,86.81,12908.0,78.6111,78.6111,78.4665,78.4846,12908.0
2018-11-07 13:50:00,86.83,86.85,86.76,86.83,11755.0,78.5026,78.5207,78.4394,78.5026,11755.0
2018-11-07 14:00:00,86.84,86.99,86.81,86.98,16202.0,78.5117,78.6473,78.4846,78.6383,16202.0
2018-11-07 14:10:00,86.98,87.13,86.96,87.0,26907.0,78.6383,78.7739,78.6202,78.6563,26907.0
2018-11-07 14:20:00,87.0,87.06,86.97,87.04,39131.0,78.6563,78.7106,78.6292,78.6925,39131.0
2018-11-07 14:30:00,87.04,87.09,86.97,87.07,36656.0,78.6925,78.7377,78.6292,78.7196,36656.0
2018-11-07 14:40:00,87.06,87.07,86.9,86.91,22040.0,78.7106,78.7196,78.5659,78.575,22040.0
2018-11-07 14:50:00,86.91,87.04,86.91,87.01,42121.0,78.575,78.6925,78.575,78.6654,42121.0
2018-11-07 15:00:00,87.02,87.17,87.02,87.12,19014.0,78.6744,78.81,78.6744,78.7648,19014.0
2018-11-07 15:10:00,87.11,87.18,87.07,87.1,43087.0,78.7558,78.8191,78.7196,78.7468,43087.0
2018-11-07 15:20:00,87.12,87.32,87.1,87.32,30775.0,78.7648,78.9457,78.7468,78.9457,30775.0
2018-11-07 15:30:00,87.31,87.38,87.23,87.26,39187.0,78.9366,78.9999,78.8643,78.8914,39187.0
2018-11-07 15:40:00,87.26,87.29,87.07,87.09,76591.0,78.8914,78.9185,78.7196,78.7377,76591.0
2018-11-07 15:50:00,87.09,87.33,87.07,87.24,207209.0,78.7377,78.9547,78.7196,78.8733,207209.0
2018-11-08 09:30:00,87.0,87.28,87.0,87.27,19556.0,78.6563,78.9095,78.6563,78.9004,19556.0
2018-11-08 09:40:00,87.28,87.45,87.28,87.39,6889.0,78.9095,79.0632,78.9095,79.0089,6889.0
2018-11-08 09:50:00,87.42,87.47,87.32,87.39,5254.0,79.0361,79.0813,78.9457,79.0089,5254.0
2018-11-08 10:00:00,87.33,87.33,87.22,87.24,10220.0,78.9547,78.9547,78.8552,78.8733,10220.0
2018-11-08 10:10:00,87.25,87.3,87.17,87.2,7030.0,78.8824,78.9276,78.81,78.8372,7030.0
2018-11-08 10:20:00,87.14,87.15,87.05,87.12,7923.0,78.7829,78.792,78.7015,78.7648,7923.0
2018-11-08 10:30:00,87.11,87.18,87.1,87.17,3887.0,78.7558,78.8191,78.7468,78.81,3887.0
2018-11-08 10:40:00,87.17,87.3,87.16,87.28,7356.0,78.81,78.9276,78.801,78.9095,7356.0
2018-11-08 10:50:00,87.29,87.36,87.25,87.3,9558.0,78.9185,78.9818,78.8824,78.9276,9558.0
2018-11-08 11:00:00,87.3,87.3,87.22,87.25,8924.0,78.9276,78.9276,78.8552,78.8824,8924.0
2018-11-08 11:10:00,87.27,87.41,87.26,87.32,8474.0,78.9004,79.027,78.8914,78.9457,8474.0
2018-11-08 11:20:00,87.31,87.34,87.2,87.32,7040.0,78.9366,78.9637,78.8372,78.9457,7040.0
2018-11-08 11:30:00,87.33,87.56,87.33,87.56,5144.0,78.9547,79.1626,78.9547,79.1626,5144.0
2018-11-08 11:40:00,87.59,87.6,87.52,87.53,4092.0,79.1898,79.1988,79.1265,79.1355,4092.0
2018-11-08 11:50:00,87.54,87.54,87.45,87.47,10773.0,79.1446,79.1446,79.0632,79.0813,10773.0
2018-11-08 12:00:00,87.49,87.53,87.45,87.51,6491.0,79.0993,79.1355,79.0632,79.1174,6491.0
2018-11-08 12:10:00,87.49,87.68,87.49,87.66,5480.0,79.0993,79.2711,79.0993,79.253,5480.0
2018-11-08 12:20:00,87.66,87.68,87.59,87.6,3750.0,79.253,79.2711,79.1898,79.1988,3750.0
2018-11-08 12:30:00,87.58,87.72,87.57,87.68,6080.0,79.1807,79.3073,79.1717,79.2711,6080.0
2018-11-08 12:40:00,87.7,87.77,87.68,87.77,8131.0,79.2892,79.3525,79.2711,79.3525,8131.0
2018-11-08 12:50:00,87.76,87.76,87.6,87.64,3625.0,79.3435,79.3435,79.1988,79.235,3625.0
2018-11-08 13:00:00,87.59,87.62,87.57,87.59,5165.0,79.1898,79.2169,79.1717,79.1898,5165.0
2018-11-08 13:10:00,87.61,87.61,87.43,87.45,10909.0,79.2078,79.2078,79.0451,79.0632,10909.0
2018-11-08 13:20:00,87.46,87.47,87.33,87.33,8639.0,79.0722,79.0813,78.9547,78.9547,8639.0
2018-11-08 13:30:00,87.33,87.41,87.33,87.33,8094.0,78.9547,79.027,78.9547,78.9547,8094.0
2018-11-08 13:40:00,87.34,87.35,87.29,87.35,6505.0,78.9637,78.9728,78.9185,78.9728,6505.0
2018-11-08 13:50:00,87.34,87.42,87.31,87.36,6332.0,78.9637,79.0361,78.9366,78.9818,6332.0
2018-11-08 14:00:00,87.4,87.54,87.26,87.48,15185.0,79.018,79.1446,78.8914,79.0903,15185.0
2018-11-08 14:10:00,87.48,87.55,87.31,87.34,23389.0,79.0903,79.1536,78.9366,78.9637,23389.0
2018-11-08 14:20:00,87.35,87.36,87.24,87.25,20100.0,78.9728,78.9818,78.8733,78.8824,20100.0
2018-11-08 14:30:00,87.2,87.25,87.17,87.2,10679.0,78.8372,78.8824,78.81,78.8372,10679.0
2018-11-08 14:40:00,87.2,87.3,87.15,87.3,14534.0,78.8372,78.9276,78.792,78.9276,14534.0
2018-11-08 14:50:00,87.3,87.39,87.27,87.32,11712.0,78.9276,79.0089,78.9004,78.9457,11712.0
2018-11-08 15:00:00,87.32,87.39,87.25,87.37,20163.0,78.9457,79.0089,78.8824,78.9909,20163.0
2018-11-08 15:10:00,87.39,87.54,87.34,87.53,16352.0,79.0089,79.1446,78.9637,79.1355,16352.0
2018-11-08 15:20:00,87.52,87.58,87.47,87.48,21641.0,79.1265,79.1807,79.0813,79.0903,21641.0
2018-11-08 15:30:00,87.48,87.54,87.4,87.47,34139.0,79.0903,79.1446,79.018,79.0813,34139.0
2018-11-08 15:40:00,87.47,87.61,87.46,87.56,39023.0,79.0813,79.2078,79.0722,79.1626,39023.0
2018-11-08 15:50:00,87.56,87.83,87.53,87.82,242237.0,79.1626,79.4067,79.1355,79.3977,242237.0
2018-11-09 09:30:00,87.92,88.22,87.7,88.16,38082.0,79.4881,79.7593,79.2892,79.7051,38082.0
2018-11-09 09:40:00,88.1,88.15,87.77,87.83,16411.0,79.6508,79.6961,79.3525,79.4067,16411.0
2018-11-09 09:50:00,87.78,87.78,87.65,87.75,11806.0,79.3615,79.3615,79.244,79.3344,11806.0
2018-11-09 10:00:00,87.75,87.77,87.48,87.48,8106.0,79.3344,79.3525,79.0903,79.0903,8106.0
2018-11-09 10:10:00,87.51,87.57,87.42,87.47,7394.0,79.1174,79.1717,79.0361,79.0813,7394.0
2018-11-09 10:20:00,87.45,87.71,87.37,87.68,12289.0,79.0632,79.2982,78.9909,79.2711,12289.0
2018-11-09 10:30:00,87.68,87.68,87.56,87.65,15838.0,79.2711,79.2711,79.1626,79.244,15838.0
2018-11-09 10:40:00,87.66,87.71,87.51,87.51,9536.0,79.253,79.2982,79.1174,79.1174,9536.0
2018-11-09 10:50:00,87.55,87.55,87.37,87.44,13182.0,79.1536,79.1536,78.9909,79.0541,13182.0
2018-11-09 11:00:00,87.45,87.52,87.32,87.49,10456.0,79.0632,79.1265,78.9457,79.0993,10456.0
2018-11-09 11:10:00,87.5,87.68,87.5,87.54,10451.0,79.1084,79.2711,79.1084,79.1446,10451.0
2018-11-09 11:20:00,87.54,87.72,87.54,87.67,10919.0,79.1446,79.3073,79.1446,79.2621,10919.0
2018-11-09 11:30:00,87.67,87.8,87.67,87.79,12481.0,79.2621,79.3796,79.2621,79.3706,12481.0
2018-11-09 11:40:00,87.78,87.78,87.48,87.53,10355.0,79.3615,79.3615,79.0903,79.1355,10355.0
2018-11-09 11:50:00,87.51,87.6,87.48,87.55,11366.0,79.1174,79.1988,79.0903,79.1536,11366.0
2018-11-09 12:00:00,87.55,87.7,87.55,87.69,6377.0,79.1536,79.2892,79.1536,79.2802,6377.0
2018-11-09 12:10:00,87.73,87.73,87.51,87.52,9919.0,79.3163,79.3163,79.1174,79.1265,9919.0
2018-11-09 12:20:00,87.51,87.67,87.48,87.56,9547.0,79.1174,79.2621,79.0903,79.1626,9547.0
2018-11-09 12:30:00,87.56,87.72,87.54,87.71,8557.0,79.1626,79.3073,79.1446,79.2982,8557.0
2018-11-09 12:40:00,87.71,87.82,87.68,87.81,8987.0,79.2982,79.3977,79.2711,79.3887,8987.0
2018-11-09 12:50:00,87.79,87.8,87.7,87.7,7930.0,79.3706,79.3796,79.2892,79.2892,7930.0
2018-11-09 13:00:00,87.7,87.75,87.63,87.72,7284.0,79.2892,79.3344,79.2259,79.3073,7284.0
2018-11-09 13:10:00,87.72,87.72,87.55,87.59,9775.0,79.3073,79.3073,79.1536,79.1898,9775.0
2018-11-09 13:20:00,87.57,87.6,87.55,87.58,5709.0,79.1717,79.1988,79.1536,79.1807,5709.0
2018-11-09 13:30:00,87.59,87.59,87.44,87.44,6600.0,79.1898,79.1898,79.0541,79.0541,6600.0
2018-11-09 13:40:00,87.45,87.5,87.36,87.39,6812.0,79.0632,79.1084,78.9818,79.0089,6812.0
2018-11-09 13:50:00,87.4,87.54,87.39,87.47,9675.0,79.018,79.1446,79.0089,79.0813,9675.0
2018-11-09 14:00:00,87.47,87.53,87.39,87.39,12915.0,79.0813,79.1355,79.0089,79.0089,12915.0
2018-11-09 14:10:00,87.37,87.38,87.26,87.27,19244.0,78.9909,78.9999,78.8914,78.9004,19244.0
2018-11-09 14:20:00,87.27,87.35,87.2,87.32,14615.0,78.9004,78.9728,78.8372,78.9457,14615.0
2018-11-09 14:30:00,87.39,87.54,87.38,87.54,11578.0,79.0089,79.1446,78.9999,79.1446,11578.0
2018-11-09 14:40:00,87.55,87.59,87.48,87.52,7976.0,79.1536,79.1898,79.0903,79.1265,7976.0
2018-11-09 14:50:00,87.53,87.75,87.52,87.59,9779.0,79.1355,79.3344,79.1265,79.1898,9779.0
2018-11-09 15:00:00,87.6,87.66,87.55,87.66,13832.0,79.1988,79.253,79.1536,79.253,13832.0
2018-11-09 15:10:00,87.66,87.8,87.6,87.73,14249.0,79.253,79.3796,79.1988,79.3163,14249.0
2018-11-09 15:20:00,87.72,87.9,87.67,87.79,22468.0,79.3073,79.47,79.2621,79.3706,22468.0
2018-11-09 15:30:00,87.78,87.86,87.77,87.83,28136.0,79.3615,79.4339,79.3525,79.4067,28136.0
2018-11-09 15:40:00,87.84,87.99,87.76,87.76,35393.0,79.4158,79.5514,79.3435,79.3435,35393.0
2018-11-09 15:50:00,87.79,87.93,87.76,87.77,109160.0,79.3706,79.4971,79.3435,79.3525,109160.0
2018-11-12 09:30:00,87.7,87.81,87.34,87.66,23656.0,79.2892,79.3887,78.9637,79.253,23656.0
2018-11-12 09:40:00,87.63,87.69,87.44,87.44,4290.0,79.2259,79.2802,79.0541,79.0541,4290.0
2018-11-12 09:50:00,87.48,87.69,87.38,87.69,15337.0,79.0903,79.2802,78.9999,79.2802,15337.0
2018-11-12 10:00:00,87.68,87.76,87.57,87.58,14208.0,79.2711,79.3435,79.1717,79.1807,14208.0
2018-11-12 10:10:00,87.55,87.55,87.23,87.24,11477.0,79.1536,79.1536,78.8643,78.8733,11477.0
2018-11-12 10:20:00,87.24,87.4,87.24,87.34,13482.0,78.8733,79.018,78.8733,78.9637,13482.0
2018-11-12 10:30:00,87.35,87.46,87.33,87.42,4832.0,78.9728,79.0722,78.9547,79.0361,4832.0
2018-11-12 10:40:00,87.37,87.46,87.34,87.38,9524.0,78.9909,79.0722,78.9637,78.9999,9524.0
2018-11-12 10:50:00,87.39,87.39,87.29,87.35,5734.0,79.0089,79.0089,78.9185,78.9728,5734.0
2018-11-12 11:00:00,87.33,87.43,87.25,87.43,9849.0,78.9547,79.0451,78.8824,79.0451,9849.0
2018-11-12 11:10:00,87.38,87.38,87.07,87.1,15327.0,78.9999,78.9999,78.7196,78.7468,15327.0
2018-11-12 11:20:00,87.1,87.16,86.97,86.97,18581.0,78.7468,78.801,78.6292,78.6292,18581.0
2018-11-12 11:30:00,86.98,87.01,86.84,86.84,27366.0,78.6383,78.6654,78.5117,78.5117,27366.0
2018-11-12 11:40:00,86.81,86.96,86.81,86.91,17571.0,78.4846,78.6202,78.4846,78.575,17571.0
2018-11-12 11:50:00,86.91,86.94,86.77,86.94,16461.0,78.575,78.6021,78.4484,78.6021,16461.0
2018-11-12 12:00:00,86.93,87.06,86.86,87.06,13434.0,78.5931,78.7106,78.5298,78.7106,13434.0
2018-11-12 12:10:00,87.07,87.08,87.02,87.02,8223.0,78.7196,78.7287,78.6744,78.6744,8223.0
2018-11-12 12:20:00,87.02,87.13,86.95,87.1,22401.0,78.6744,78.7739,78.6111,78.7468,22401.0
2018-11-12 12:30:00,87.11,87.19,87.06,87.16,14828.0,78.7558,78.8281,78.7106,78.801,14828.0
2018-11-12 12:40:00,87.16,87.19,87.1,87.13,12443.0,78.801,78.8281,78.7468,78.7739,12443.0
2018-11-12 12:50:00,87.14,87.16,86.99,86.99,7302.0,78.7829,78.801,78.6473,78.6473,7302.0
2018-11-12 13:00:00,86.99,87.02,86.88,86.91,14070.0,78.6473,78.6744,78.5478,78.575,14070.0
2018-11-12 13:10:00,86.9,87.0,86.88,86.97,106885.0,78.5659,78.6563,78.5478,78.6292,106885.0
2018-11-12 13:20:00,86.98,87.07,86.97,87.05,15132.0,78.6383,78.7196,78.6292,78.7015,15132.0
2018-11-12 13:30:00,87.04,87.16,87.02,87.13,9973.0,78.6925,78.801,78.6744,78.7739,9973.0
2018-11-12 13:40:00,87.14,87.16,87.01,87.15,12879.0,78.7829,78.801,78.6654,78.792,12879.0
2018-11-12 13:50:00,87.15,87.32,87.14,87.24,16458.0,78.792,78.9457,78.7829,78.8733,16458.0
2018-11-12 14:00:00,87.23,87.32,87.19,87.22,12896.0,78.8643,78.9457,78.8281,78.8552,12896.0
2018-11-12 14:10:00,87.21,87.42,87.21,87.39,9768.0,78.8462,79.0361,78.8462,79.0089,9768.0
2018-11-12 14:20:00,87.36,87.37,87.2,87.21,7432.0,78.9818,78.9909,78.8372,78.8462,7432.0
2018-11-12 14:30:00,87.22,87.24,87.05,87.1,10707.0,78.8552,78.8733,78.7015,78.7468,10707.0
2018-11-12 14:40:00,87.12,87.34,87.1,87.31,13496.0,78.7648,78.9637,78.7468,78.9366,13496.0
2018-11-12 14:50:00,87.31,87.31,87.17,87.19,52159.0,78.9366,78.9366,78.81,78.8281,52159.0
2018-11-12 15:00:00,87.16,87.23,87.1,87.21,57530.0,78.801,78.8643,78.7468,78.8462,57530.0
2018-11-12 15:10:00,87.2,87.43,87.1,87.43,70770.0,78.8372,79.0451,78.7468,79.0451,70770.0
2018-11-12 15:20:00,87.42,87.59,87.37,87.5,48300.0,79.0361,79.1898,78.9909,79.1084,48300.0
2018-11-12 15:30:00,87.5,87.5,87.27,87.33,46319.0,79.1084,79.1084,78.9004,78.9547,46319.0
2018-11-12 15:40:00,87.32,87.52,87.24,87.43,178225.0,78.9457,79.1265,78.8733,79.0451,178225.0
2018-11-12 15:50:00,87.42,87.43,87.07,87.18,189252.0,79.0361,79.0451,78.7196,78.8191,189252.0
2018-11-13 09:30:00,87.1,87.4,86.95,87.18,31443.0,78.7468,79.018,78.6111,78.8191,31443.0
2018-11-13 09:40:00,87.18,87.5,87.17,87.41,7700.0,78.8191,79.1084,78.81,79.027,7700.0
2018-11-13 09:50:00,87.4,87.59,87.34,87.56,9218.0,79.018,79.1898,78.9637,79.1626,9218.0
2018-11-13 10:00:00,87.58,87.95,87.51,87.84,20148.0,79.1807,79.5152,79.1174,79.4158,20148.0
2018-11-13 10:10:00,87.81,87.81,87.6,87.74,21795.0,79.3887,79.3887,79.1988,79.3254,21795.0
2018-11-13 10:20:00,87.71,87.71,87.43,87.43,12235.0,79.2982,79.2982,79.0451,79.0451,12235.0
2018-11-13 10:30:00,87.37,87.52,87.29,87.42,13276.0,78.9909,79.1265,78.9185,79.0361,13276.0
2018-11-13 10:40:00,87.39,87.58,87.28,87.56,13945.0,79.0089,79.1807,78.9095,79.1626,13945.0
2018-11-13 10:50:00,87.56,87.58,87.45,87.55,12163.0,79.1626,79.1807,79.0632,79.1536,12163.0
2018-11-13 11:00:00,87.52,87.87,87.5,87.79,14340.0,79.1265,79.4429,79.1084,79.3706,14340.0
2018-11-13 11:10:00,87.78,87.95,87.63,87.92,34304.0,79.3615,79.5152,79.2259,79.4881,34304.0
2018-11-13 11:20:00,87.95,87.95,87.69,87.72,51891.0,79.5152,79.5152,79.2802,79.3073,51891.0
2018-11-13 11:30:00,87.72,87.73,87.4,87.45,19048.0,79.3073,79.3163,79.018,79.0632,19048.0
2018-11-13 11:40:00,87.45,87.49,87.38,87.47,18091.0,79.0632,79.0993,78.9999,79.0813,18091.0
2018-11-13 11:50:00,87.47,87.52,87.33,87.39,39575.0,79.0813,79.1265,78.9547,79.0089,39575.0
2018-11-13 12:00:00,87.42,87.46,87.21,87.21,28735.0,79.0361,79.0722,78.8462,78.8462,28735.0
2018-11-13 12:10:00,87.2,87.31,87.15,87.3,40495.0,78.8372,78.9366,78.792,78.9276,40495.0
2018-11-13 12:20:00,87.3,87.31,87.18,87.2,14066.0,78.9276,78.9366,78.8191,78.8372,14066.0
2018-11-13 12:30:00,87.2,87.21,87.09,87.1,17452.0,78.8372,78.8462,78.7377,78.7468,17452.0
2018-11-13 12:40:00,87.11,87.11,86.85,86.87,15946.0,78.7558,78.7558,78.5207,78.5388,15946.0
2018-11-13 12:50:00,86.86,86.89,86.72,86.73,11863.0,78.5298,78.5569,78.4032,78.4122,11863.0
2018-11-13 13:00:00,86.75,86.81,86.73,86.75,18885.0,78.4303,78.4846,78.4122,78.4303,18885.0
2018-11-13 13:10:00,86.77,86.79,86.61,86.69,17745.0,78.4484,78.4665,78.3037,78.3761,17745.0
2018-11-13 13:20:00,86.68,86.75,86.56,86.63,13939.0,78.367,78.4303,78.2585,78.3218,13939.0
2018-11-13 13:30:00,86.65,86.82,86.63,86.81,17533.0,78.3399,78.4936,78.3218,78.4846,17533.0
2018-11-13 13:40:00,86.82,86.85,86.74,86.74,18998.0,78.4936,78.5207,78.4213,78.4213,18998.0
2018-11-13 13:50:00,86.75,86.83,86.72,86.77,10567.0,78.4303,78.5026,78.4032,78.4484,10567.0
2018-11-13 14:00:00,86.77,86.86,86.69,86.71,16039.0,78.4484,78.5298,78.3761,78.3942,16039.0
2018-11-13 14:10:00,86.71,86.71,86.44,86.45,16303.0,78.3942,78.3942,78.15,78.1591,16303.0
2018-11-13 14:20:00,86.45,86.53,86.3,86.53,18988.0,78.1591,78.2314,78.0235,78.2314,18988.0
2018-11-13 14:30:00,86.53,86.59,86.46,86.56,40208.0,78.2314,78.2857,78.1681,78.2585,40208.0
2018-11-13 14:40:00,86.55,86.55,86.32,86.49,21110.0,78.2495,78.2495,78.0416,78.1953,21110.0
2018-11-13 14:50:00,86.48,86.62,86.45,86.53,18198.0,78.1862,78.3128,78.1591,78.2314,18198.0
2018-11-13 15:00:00,86.5,86.73,86.47,86.63,18503.0,78.2043,78.4122,78.1772,78.3218,18503.0
2018-11-13 15:10:00,86.6,86.65,86.53,86.58,51270.0,78.2947,78.3399,78.2314,78.2766,51270.0
2018-11-13 15:20:00,86.58,86.65,86.44,86.53,35860.0,78.2766,78.3399,78.15,78.2314,35860.0
2018-11-13 15:30:00,86.52,86.62,86.33,86.55,43888.0,78.2224,78.3128,78.0506,78.2495,43888.0
2018-11-13 15:40:00,86.53,86.66,86.48,86.57,79893.0,78.2314,78.3489,78.1862,78.2676,79893.0
2018-11-13 15:50:00,86.59,86.68,86.51,86.51,154987.0,78.2857,78.367,78.2133,78.2133,154987.0
2018-11-14 09:30:00,87.28,87.65,86.72,87.54,123600.0,78.9095,79.244,78.4032,79.1446,123600.0
2018-11-14 09:40:00,87.53,87.67,87.43,87.54,72074.0,79.1355,79.2621,79.0451,79.1446,72074.0
2018-11-14 09:50:00,87.55,87.67,87.47,87.61,52040.0,79.1536,79.2621,79.0813,79.2078,52040.0
2018-11-14 10:00:00,87.63,87.68,87.54,87.65,61390.0,79.2259,79.2711,79.1446,79.244,61390.0
2018-11-14 10:10:00,87.65,87.67,87.26,87.28,31976.0,79.244,79.2621,78.8914,78.9095,31976.0
2018-11-14 10:20:00,87.27,87.44,87.25,87.42,19210.0,78.9004,79.0541,78.8824,79.0361,19210.0
2018-11-14 10:30:00,87.42,87.59,87.39,87.58,76807.0,79.0361,79.1898,79.0089,79.1807,76807.0
2018-11-14 10:40:00,87.6,87.63,87.46,87.54,41826.0,79.1988,79.2259,79.0722,79.1446,41826.0
2018-11-14 10:50:00,87.55,87.56,87.37,87.41,31015.0,79.1536,79.1626,78.9909,79.027,31015.0
2018-11-14 11:00:00,87.39,87.4,87.17,87.29,28328.0,79.0089,79.018,78.81,78.9185,28328.0
2018-11-14 11:10:00,87.3,87.33,87.08,87.08,29851.0,78.9276,78.9547,78.7287,78.7287,29851.0
2018-11-14 11:20:00,87.09,87.31,87.03,87.23,35209.0,78.7377,78.9366,78.6835,78.8643,35209.0
2018-11-14 11:30:00,87.21,87.23,87.02,87.02,30607.0,78.8462,78.8643,78.6744,78.6744,30607.0
2018-11-14 11:40:00,87.03,87.03,86.77,86.89,39733.0,78.6835,78.6835,78.4484,78.5569,39733.0
2018-11-14 11:50:00,86.9,87.02,86.88,86.99,30788.0,78.5659,78.6744,78.5478,78.6473,30788.0
2018-11-14 12:00:00,86.99,87.02,86.82,86.83,45899.0,78.6473,78.6744,78.4936,78.5026,45899.0
2018-11-14 12:10:00,86.81,86.82,86.66,86.71,40861.0,78.4846,78.4936,78.3489,78.3942,40861.0
2018-11-14 12:20:00,86.72,86.88,86.72,86.79,62159.0,78.4032,78.5478,78.4032,78.4665,62159.0
2018-11-14 12:30:00,86.77,87.03,86.67,86.79,51850.0,78.4484,78.6835,78.358,78.4665,51850.0
2018-11-14 12:40:00,86.75,86.92,86.73,86.92,15327.0,78.4303,78.584,78.4122,78.584,15327.0
2018-11-14 12:50:00,86.94,87.01,86.69,86.72,28837.0,78.6021,78.6654,78.3761,78.4032,28837.0
2018-11-14 13:00:00,86.69,86.78,86.55,86.57,11778.0,78.3761,78.4574,78.2495,78.2676,11778.0
2018-11-14 13:10:00,86.57,86.61,86.42,86.57,23950.0,78.2676,78.3037,78.132,78.2676,23950.0
2018-11-14 13:20:00,86.54,86.58,86.43,86.51,16351.0,78.2405,78.2766,78.141,78.2133,16351.0
2018-11-14 13:30:00,86.5,86.53,86.38,86.45,15260.0,78.2043,78.2314,78.0958,78.1591,15260.0
2018-11-14 13:40:00,86.49,86.49,86.21,86.25,23447.0,78.1953,78.1953,77.9421,77.9783,23447.0
2018-11-14 13:50:00,86.24,86.4,86.19,86.37,66612.0,77.9692,78.1139,77.924,78.0868,66612.0
2018-11-14 14:00:00,86.36,86.36,85.98,86.11,37116.0,78.0777,78.0777,77.7342,77.8517,37116.0
2018-11-14 14:10:00,86.13,86.51,86.12,86.39,59864.0,77.8698,78.2133,77.8607,78.1048,59864.0
2018-11-14 14:20:00,86.4,86.65,86.29,86.32,42108.0,78.1139,78.3399,78.0144,78.0416,42108.0
2018-11-14 14:30:00,86.31,86.57,86.23,86.43,36607.0,78.0325,78.2676,77.9602,78.141,36607.0
2018-11-14 14:40:00,86.43,86.52,86.36,86.47,37555.0,78.141,78.2224,78.0777,78.1772,37555.0
2018-11-14 14:50:00,86.45,87.0,86.45,86.97,36271.0,78.1591,78.6563,78.1591,78.6292,36271.0
2018-11-14 15:00:00,86.96,87.15,86.93,87.07,58007.0,78.6202,78.792,78.5931,78.7196,58007.0
2018-11-14 15:10:00,87.08,87.09,86.96,87.07,68697.0,78.7287,78.7377,78.6202,78.7196,68697.0
2018-11-14 15:20:00,87.06,87.06,86.89,87.05,43167.0,78.7106,78.7106,78.5569,78.7015,43167.0
2018-11-14 15:30:00,87.04,87.1,86.94,87.05,86870.0,78.6925,78.7468,78.6021,78.7015,86870.0
2018-11-14 15:40:00,87.05,87.06,86.87,86.93,122627.0,78.7015,78.7106,78.5388,78.5931,122627.0
2018-11-14 15:50:00,86.93,86.96,86.65,86.86,261901.0,78.5931,78.6202,78.3399,78.5298,261901.0
2018-11-15 09:30:00,86.07,86.45,85.8,85.86,42764.0,77.8155,78.1591,77.5714,77.6257,42764.0
2018-11-15 09:40:00,85.87,86.28,85.74,86.22,28417.0,77.6347,78.0054,77.5172,77.9511,28417.0
2018-11-15 09:50:00,86.19,86.21,85.91,85.97,58519.0,77.924,77.9421,77.6709,77.7251,58519.0
2018-11-15 10:00:00,85.92,86.28,85.88,85.98,21578.0,77.6799,78.0054,77.6438,77.7342,21578.0
2018-11-15 10:10:00,85.98,86.36,85.98,86.36,13828.0,77.7342,78.0777,77.7342,78.0777,13828.0
2018-11-15 10:20:00,86.32,86.46,86.17,86.26,9494.0,78.0416,78.1681,77.9059,77.9873,9494.0
2018-11-15 10:30:00,86.22,86.24,85.94,86.02,18208.0,77.9511,77.9692,77.698,77.7703,18208.0
2018-11-15 10:40:00,86.04,86.4,86.01,86.36,15419.0,77.7884,78.1139,77.7613,78.0777,15419.0
2018-11-15 10:50:00,86.33,86.49,86.12,86.12,17962.0,78.0506,78.1953,77.8607,77.8607,17962.0
2018-11-15 11:00:00,86.2,86.65,86.13,86.62,21842.0,77.9331,78.3399,77.8698,78.3128,21842.0
2018-11-15 11:10:00,86.63,86.84,86.57,86.73,23231.0,78.3218,78.5117,78.2676,78.4122,23231.0
2018-11-15 11:20:00,86.76,86.97,86.7,86.85,12336.0,78.4394,78.6292,78.3851,78.5207,12336.0
2018-11-15 11:30:00,86.84,87.11,86.83,86.99,29584.0,78.5117,78.7558,78.5026,78.6473,29584.0
2018-11-15 11:40:00,87.01,87.13,86.89,86.94,19085.0,78.6654,78.7739,78.5569,78.6021,19085.0
2018-11-15 11:50:00,86.96,87.16,86.93,87.11,26596.0,78.6202,78.801,78.5931,78.7558,26596.0
2018-11-15 12:00:00,87.13,87.25,86.89,86.97,31045.0,78.7739,78.8824,78.5569,78.6292,31045.0
2018-11-15 12:10:00,86.97,87.1,86.93,87.05,28556.0,78.6292,78.7468,78.5931,78.7015,28556.0
2018-11-15 12:20:00,87.06,87.08,86.94,87.07,17240.0,78.7106,78.7287,78.6021,78.7196,17240.0
2018-11-15 12:30:00,87.07,87.13,86.96,87.13,10543.0,78.7196,78.7739,78.6202,78.7739,10543.0
2018-11-15 12:40:00,87.13,87.13,86.99,87.05,15406.0,78.7739,78.7739,78.6473,78.7015,15406.0
2018-11-15 12:50:00,87.1,87.1,86.84,86.91,28765.0,78.7468,78.7468,78.5117,78.575,28765.0
2018-11-15 13:00:00,86.93,86.94,86.67,86.68,9909.0,78.5931,78.6021,78.358,78.367,9909.0
2018-11-15 13:10:00,86.65,87.15,86.65,87.07,14106.0,78.3399,78.792,78.3399,78.7196,14106.0
2018-11-15 13:20:00,87.11,87.46,87.1,87.39,21277.0,78.7558,79.0722,78.7468,79.0089,21277.0
2018-11-15 13:30:00,87.42,87.49,87.34,87.39,21203.0,79.0361,79.0993,78.9637,79.0089,21203.0
2018-11-15 13:40:00,87.37,87.45,87.21,87.21,28292.0,78.9909,79.0632,78.8462,78.8462,28292.0
2018-11-15 13:50:00,87.2,87.51,87.2,87.47,20258.0,78.8372,79.1174,78.8372,79.0813,20258.0
2018-11-15 14:00:00,87.49,87.51,87.38,87.48,16313.0,79.0993,79.1174,78.9999,79.0903,16313.0
2018-11-15 14:10:00,87.47,87.47,87.24,87.25,16305.0,79.0813,79.0813,78.8733,78.8824,16305.0
2018-11-15 14:20:00,87.25,87.51,87.25,87.48,16185.0,78.8824,79.1174,78.8824,79.0903,16185.0
2018-11-15 14:30:00,87.5,87.59,87.32,87.37,23268.0,79.1084,79.1898,78.9457,78.9909,23268.0
2018-11-15 14:40:00,87.36,87.46,87.3,87.39,20627.0,78.9818,79.0722,78.9276,79.0089,20627.0
2018-11-15 14:50:00,87.37,87.39,87.19,87.29,20354.0,78.9909,79.0089,78.8281,78.9185,20354.0
2018-11-15 15:00:00,87.3,87.32,86.88,87.21,38030.0,78.9276,78.9457,78.5478,78.8462,38030.0
2018-11-15 15:10:00,87.19,87.49,87.19,87.28,15571.0,78.8281,79.0993,78.8281,78.9095,15571.0
2018-11-15 15:20:00,87.23,87.3,87.1,87.12,17353.0,78.8643,78.9276,78.7468,78.7648,17353.0
2018-11-15 15:30:00,87.12,87.33,87.12,87.23,38969.0,78.7648,78.9547,78.7648,78.8643,38969.0
2018-11-15 15:40:00,87.23,87.27,86.99,87.0,65076.0,78.8643,78.9004,78.6473,78.6563,65076.0
2018-11-15 15:50:00,87.0,87.36,87.0,87.32,126345.0,78.6563,78.9818,78.6563,78.9457,126345.0
2018-11-16 09:30:00,87.04,87.35,86.97,87.0,113611.0,78.6925,78.9728,78.6292,78.6563,113611.0
2018-11-16 09:40:00,87.03,87.42,87.02,87.37,8665.0,78.6835,79.0361,78.6744,78.9909,8665.0
2018-11-16 09:50:00,87.36,87.8,87.31,87.76,32616.0,78.9818,79.3796,78.9366,79.3435,32616.0
2018-11-16 10:00:00,87.68,87.68,87.38,87.44,25593.0,79.2711,79.2711,78.9999,79.0541,25593.0
2018-11-16 10:10:00,87.48,87.61,87.45,87.51,7680.0,79.0903,79.2078,79.0632,79.1174,7680.0
2018-11-16 10:20:00,87.51,87.55,87.44,87.48,9358.0,79.1174,79.1536,79.0541,79.0903,9358.0
2018-11-16 10:30:00,87.51,87.84,87.5,87.8,9740.0,79.1174,79.4158,79.1084,79.3796,9740.0
2018-11-16 10:40:00,87.78,87.89,87.77,87.86,10438.0,79.3615,79.461,79.3525,79.4339,10438.0
2018-11-16 10:50:00,87.86,87.98,87.82,87.9,40214.0,79.4339,79.5424,79.3977,79.47,40214.0
2018-11-16 11:00:00,87.91,87.97,87.86,87.91,20756.0,79.4791,79.5333,79.4339,79.4791,20756.0
2018-11-16 11:10:00,87.93,87.95,87.82,87.83,12559.0,79.4971,79.5152,79.3977,79.4067,12559.0
2018-11-16 11:20:00,87.8,87.8,87.67,87.72,8825.0,79.3796,79.3796,79.2621,79.3073,8825.0
2018-11-16 11:30:00,87.75,87.77,87.63,87.66,12500.0,79.3344,79.3525,79.2259,79.253,12500.0
2018-11-16 11:40:00,87.66,87.72,87.63,87.67,9564.0,79.253,79.3073,79.2259,79.2621,9564.0
2018-11-16 11:50:00,87.67,87.88,87.61,87.81,12157.0,79.2621,79.4519,79.2078,79.3887,12157.0
2018-11-16 12:00:00,87.83,87.85,87.73,87.82,10266.0,79.4067,79.4248,79.3163,79.3977,10266.0
2018-11-16 12:10:00,87.81,87.91,87.78,87.83,9362.0,79.3887,79.4791,79.3615,79.4067,9362.0
2018-11-16 12:20:00,87.85,87.87,87.69,87.71,20003.0,79.4248,79.4429,79.2802,79.2982,20003.0
2018-11-16 12:30:00,87.71,88.14,87.67,88.04,44653.0,79.2982,79.687,79.2621,79.5966,44653.0
2018-11-16 12:40:00,88.06,88.56,88.06,88.39,27254.0,79.6147,80.0667,79.6147,79.913,27254.0
2018-11-16 12:50:00,88.39,88.39,88.04,88.17,37995.0,79.913,79.913,79.5966,79.7141,37995.0
2018-11-16 13:00:00,88.22,88.26,87.96,87.98,9914.0,79.7593,79.7955,79.5243,79.5424,9914.0
2018-11-16 13:10:00,88.06,88.1,88.01,88.04,8985.0,79.6147,79.6508,79.5695,79.5966,8985.0
2018-11-16 13:20:00,88.04,88.04,87.94,88.03,7304.0,79.5966,79.5966,79.5062,79.5876,7304.0
2018-11-16 13:30:00,88.04,88.07,87.92,87.98,5901.0,79.5966,79.6237,79.4881,79.5424,5901.0
2018-11-16 13:40:00,87.99,88.0,87.81,87.88,20928.0,79.5514,79.5604,79.3887,79.4519,20928.0
2018-11-16 13:50:00,87.89,87.94,87.83,87.92,9686.0,79.461,79.5062,79.4067,79.4881,9686.0
2018-11-16 14:00:00,87.93,88.09,87.93,88.06,10543.0,79.4971,79.6418,79.4971,79.6147,10543.0
2018-11-16 14:10:00,88.06,88.1,87.94,88.03,9048.0,79.6147,79.6508,79.5062,79.5876,9048.0
2018-11-16 14:20:00,88.02,88.21,87.94,88.19,13360.0,79.5785,79.7503,79.5062,79.7322,13360.0
2018-11-16 14:30:00,88.18,88.2,88.14,88.15,6372.0,79.7232,79.7413,79.687,79.6961,6372.0
2018-11-16 14:40:00,88.13,88.16,88.04,88.16,8807.0,79.678,79.7051,79.5966,79.7051,8807.0
2018-11-16 14:50:00,88.16,88.16,88.03,88.08,8798.0,79.7051,79.7051,79.5876,79.6328,8798.0
2018-11-16 15:00:00,88.1,88.17,88.07,88.09,13850.0,79.6508,79.7141,79.6237,79.6418,13850.0
2018-11-16 15:10:00,88.09,88.22,88.09,88.21,14159.0,79.6418,79.7593,79.6418,79.7503,14159.0
2018-11-16 15:20:00,88.22,88.22,88.08,88.09,15943.0,79.7593,79.7593,79.6328,79.6418,15943.0
2018-11-16 15:30:00,88.07,88.23,88.04,88.21,23388.0,79.6237,79.7684,79.5966,79.7503,23388.0
2018-11-16 15:40:00,88.21,88.22,88.05,88.08,43153.0,79.7503,79.7593,79.6056,79.6328,43153.0
2018-11-16 15:50:00,88.08,88.12,87.95,88.01,135491.0,79.6328,79.6689,79.5152,79.5695,135491.0
2018-11-19 09:30:00,88.0,88.21,87.64,88.16,34169.0,79.5604,79.7503,79.235,79.7051,34169.0
2018-11-19 09:40:00,88.11,88.25,87.89,88.19,12641.0,79.6599,79.7865,79.461,79.7322,12641.0
2018-11-19 09:50:00,88.22,88.27,88.01,88.2,15254.0,79.7593,79.8045,79.5695,79.7413,15254.0
2018-11-19 10:00:00,88.17,88.18,87.85,87.85,11312.0,79.7141,79.7232,79.4248,79.4248,11312.0
2018-11-19 10:10:00,87.85,88.02,87.85,87.94,38968.0,79.4248,79.5785,79.4248,79.5062,38968.0
2018-11-19 10:20:00,87.92,87.97,87.67,87.9,12940.0,79.4881,79.5333,79.2621,79.47,12940.0
2018-11-19 10:30:00,87.88,87.99,87.77,87.99,15492.0,79.4519,79.5514,79.3525,79.5514,15492.0
2018-11-19 10:40:00,87.96,88.16,87.91,88.12,21297.0,79.5243,79.7051,79.4791,79.6689,21297.0
2018-11-19 10:50:00,88.09,88.38,88.09,88.37,31149.0,79.6418,79.904,79.6418,79.895,31149.0
2018-11-19 11:00:00,88.34,88.73,88.3,88.67,68056.0,79.8678,80.2204,79.8317,80.1662,68056.0
2018-11-19 11:10:00,88.64,88.66,88.36,88.53,27531.0,80.1391,80.1571,79.8859,80.0396,27531.0
2018-11-19 11:20:00,88.51,88.64,88.45,88.53,24258.0,80.0215,80.1391,79.9673,80.0396,24258.0
2018-11-19 11:30:00,88.48,88.79,88.45,88.74,54030.0,79.9944,80.2747,79.9673,80.2295,54030.0
2018-11-19 11:40:00,88.72,88.88,88.59,88.74,71861.0,80.2114,80.356,80.0939,80.2295,71861.0
2018-11-19 11:50:00,88.72,88.74,88.18,88.42,39659.0,80.2114,80.2295,79.7232,79.9402,39659.0
2018-11-19 12:00:00,88.42,88.47,88.18,88.28,25645.0,79.9402,79.9854,79.7232,79.8136,25645.0
2018-11-19 12:10:00,88.28,88.48,88.28,88.44,29471.0,79.8136,79.9944,79.8136,79.9582,29471.0
2018-11-19 12:20:00,88.43,88.58,88.36,88.43,24087.0,79.9492,80.0848,79.8859,79.9492,24087.0
2018-11-19 12:30:00,88.4,88.55,88.28,88.55,27793.0,79.9221,80.0577,79.8136,80.0577,27793.0
2018-11-19 12:40:00,88.56,88.79,88.55,88.74,27085.0,80.0667,80.2747,80.0577,80.2295,27085.0
2018-11-19 12:50:00,88.74,88.93,88.65,88.92,33285.0,80.2295,80.4012,80.1481,80.3922,33285.0
2018-11-19 13:00:00,88.92,89.02,88.78,88.78,21168.0,80.3922,80.4826,80.2656,80.2656,21168.0
2018-11-19 13:10:00,88.73,88.98,88.73,88.98,32599.0,80.2204,80.4465,80.2204,80.4465,32599.0
2018-11-19 13:20:00,88.97,89.02,88.77,88.79,26629.0,80.4374,80.4826,80.2566,80.2747,26629.0
2018-11-19 13:30:00,88.76,88.95,88.63,88.95,38124.0,80.2475,80.4193,80.13,80.4193,38124.0
2018-11-19 13:40:00,88.95,89.03,88.89,88.95,19505.0,80.4193,80.4917,80.3651,80.4193,19505.0
2018-11-19 13:50:00,88.92,88.93,88.74,88.74,19151.0,80.3922,80.4012,80.2295,80.2295,19151.0
2018-11-19 14:00:00,88.75,88.78,88.53,88.72,47182.0,80.2385,80.2656,80.0396,80.2114,47182.0
2018-11-19 14:10:00,88.71,88.8,88.59,88.68,19190.0,80.2023,80.2837,80.0939,80.1752,19190.0
2018-11-19 14:20:00,88.7,88.83,88.6,88.78,27886.0,80.1933,80.3108,80.1029,80.2656,27886.0
2018-11-19 14:30:00,88.75,88.83,88.65,88.83,40025.0,80.2385,80.3108,80.1481,80.3108,40025.0
2018-11-19 14:40:00,88.86,88.88,88.68,88.84,27498.0,80.338,80.356,80.1752,80.3199,27498.0
2018-11-19 14:50:00,88.86,89.04,88.8,88.96,48330.0,80.338,80.5007,80.2837,80.4284,48330.0
2018-11-19 15:00:00,88.96,89.01,88.85,88.94,38213.0,80.4284,80.4736,80.3289,80.4103,38213.0
2018-11-19 15:10:00,88.93,89.22,88.92,89.17,63369.0,80.4012,80.6634,80.3922,80.6182,63369.0
2018-11-19 15:20:00,89.18,89.3,89.08,89.15,34141.0,80.6273,80.7358,80.5369,80.6001,34141.0
2018-11-19 15:30:00,89.16,89.19,88.92,89.0,82448.0,80.6092,80.6363,80.3922,80.4645,82448.0
2018-11-19 15:40:00,89.0,89.0,88.68,88.68,63253.0,80.4645,80.4645,80.1752,80.1752,63253.0
2018-11-19 15:50:00,88.69,88.89,88.64,88.85,134289.0,80.1843,80.3651,80.1391,80.3289,134289.0
2018-11-20 09:30:00,88.11,88.41,87.71,88.12,64412.0,79.6599,79.9311,79.2982,79.6689,64412.0
2018-11-20 09:40:00,88.08,88.14,87.7,87.7,63327.0,79.6328,79.687,79.2892,79.2892,63327.0
2018-11-20 09:50:00,87.75,87.8,87.36,87.64,44671.0,79.3344,79.3796,78.9818,79.235,44671.0
2018-11-20 10:00:00,87.63,87.76,87.31,87.44,51529.0,79.2259,79.3435,78.9366,79.0541,51529.0
2018-11-20 10:10:00,87.44,87.56,87.22,87.55,65273.0,79.0541,79.1626,78.8552,79.1536,65273.0
2018-11-20 10:20:00,87.56,87.6,87.38,87.49,33735.0,79.1626,79.1988,78.9999,79.0993,33735.0
2018-11-20 10:30:00,87.49,87.54,87.31,87.36,24596.0,79.0993,79.1446,78.9366,78.9818,24596.0
2018-11-20 10:40:00,87.37,87.38,87.15,87.25,42870.0,78.9909,78.9999,78.792,78.8824,42870.0
2018-11-20 10:50:00,87.24,87.42,86.93,86.93,45254.0,78.8733,79.0361,78.5931,78.5931,45254.0
2018-11-20 11:00:00,86.93,87.08,86.83,87.01,31146.0,78.5931,78.7287,78.5026,78.6654,31146.0
2018-11-20 11:10:00,87.0,87.1,86.75,86.78,20788.0,78.6563,78.7468,78.4303,78.4574,20788.0
2018-11-20 11:20:00,86.77,86.87,86.72,86.75,18680.0,78.4484,78.5388,78.4032,78.4303,18680.0
2018-11-20 11:30:00,86.73,86.92,86.61,86.92,16609.0,78.4122,78.584,78.3037,78.584,16609.0
2018-11-20 11:40:00,86.92,87.12,86.83,86.96,21342.0,78.584,78.7648,78.5026,78.6202,21342.0
2018-11-20 11:50:00,86.97,87.1,86.9,86.96,19869.0,78.6292,78.7468,78.5659,78.6202,19869.0
2018-11-20 12:00:00,86.99,87.16,86.93,86.95,15708.0,78.6473,78.801,78.5931,78.6111,15708.0
2018-11-20 12:10:00,86.93,86.96,86.73,86.75,16220.0,78.5931,78.6202,78.4122,78.4303,16220.0
2018-11-20 12:20:00,86.75,86.88,86.65,86.81,20604.0,78.4303,78.5478,78.3399,78.4846,20604.0
2018-11-20 12:30:00,86.83,86.89,86.66,86.67,18037.0,78.5026,78.5569,78.3489,78.358,18037.0
2018-11-20 12:40:00,86.67,86.69,86.53,86.56,18066.0,78.358,78.3761,78.2314,78.2585,18066.0
2018-11-20 12:50:00,86.55,86.65,86.47,86.48,18208.0,78.2495,78.3399,78.1772,78.1862,18208.0
2018-11-20 13:00:00,86.49,86.57,86.41,86.55,19304.0,78.1953,78.2676,78.1229,78.2495,19304.0
2018-11-20 13:10:00,86.57,86.59,86.43,86.43,17927.0,78.2676,78.2857,78.141,78.141,17927.0
2018-11-20 13:20:00,86.44,86.44,86.33,86.43,13189.0,78.15,78.15,78.0506,78.141,13189.0
2018-11-20 13:30:00,86.43,86.56,86.43,86.49,15927.0,78.141,78.2585,78.141,78.1953,15927.0
2018-11-20 13:40:00,86.51,86.67,86.48,86.61,16729.0,78.2133,78.358,78.1862,78.3037,16729.0
2018-11-20 13:50:00,86.59,86.63,86.38,86.4,44705.0,78.2857,78.3218,78.0958,78.1139,44705.0
2018-11-20 14:00:00,86.37,86.4,86.18,86.24,36161.0,78.0868,78.1139,77.915,77.9692,36161.0
2018-11-20 14:10:00,86.25,86.55,86.25,86.53,29386.0,77.9783,78.2495,77.9783,78.2314,29386.0
2018-11-20 14:20:00,86.5,86.5,86.26,86.28,19592.0,78.2043,78.2043,77.9873,78.0054,19592.0
2018-11-20 14:30:00,86.29,86.75,86.28,86.71,30045.0,78.0144,78.4303,78.0054,78.3942,30045.0
2018-11-20 14:40:00,86.7,86.7,86.44,86.46,14679.0,78.3851,78.3851,78.15,78.1681,14679.0
2018-11-20 14:50:00,86.45,86.56,86.35,86.45,26897.0,78.1591,78.2585,78.0687,78.1591,26897.0
2018-11-20 15:00:00,86.43,86.6,86.18,86.41,23492.0,78.141,78.2947,77.915,78.1229,23492.0
2018-11-20 15:10:00,86.43,86.55,86.32,86.53,39817.0,78.141,78.2495,78.0416,78.2314,39817.0
2018-11-20 15:20:00,86.53,86.75,86.5,86.67,31075.0,78.2314,78.4303,78.2043,78.358,31075.0
2018-11-20 15:30:00,86.67,86.7,86.53,86.7,44673.0,78.358,78.3851,78.2314,78.3851,44673.0
2018-11-20 15:40:00,86.69,86.71,86.39,86.43,67777.0,78.3761,78.3942,78.1048,78.141,67777.0
2018-11-20 15:50:00,86.43,86.52,86.3,86.3,193844.0,78.141,78.2224,78.0235,78.0235,193844.0
2018-11-21 09:30:00,86.29,86.29,85.71,85.81,36210.0,78.0144,78.0144,77.4901,77.5805,36210.0
2018-11-21 09:40:00,85.78,86.07,85.74,85.96,22496.0,77.5533,77.8155,77.5172,77.7161,22496.0
2018-11-21 09:50:00,85.99,86.15,85.83,86.08,35818.0,77.7432,77.8879,77.5985,77.8246,35818.0
2018-11-21 10:00:00,86.03,86.24,86.01,86.15,84543.0,77.7794,77.9692,77.7613,77.8879,84543.0
2018-11-21 10:10:00,86.18,86.3,86.03,86.25,37432.0,77.915,78.0235,77.7794,77.9783,37432.0
2018-11-21 10:20:00,86.24,86.35,86.18,86.34,43383.0,77.9692,78.0687,77.915,78.0596,43383.0
2018-11-21 10:30:00,86.37,86.49,86.27,86.44,29562.0,78.0868,78.1953,77.9964,78.15,29562.0
2018-11-21 10:40:00,86.44,86.44,86.03,86.06,39853.0,78.15,78.15,77.7794,77.8065,39853.0
2018-11-21 10:50:00,86.04,86.14,85.85,86.03,54425.0,77.7884,77.8788,77.6166,77.7794,54425.0
2018-11-21 11:00:00,86.07,86.09,85.92,86.06,45237.0,77.8155,77.8336,77.6799,77.8065,45237.0
2018-11-21 11:10:00,86.05,86.29,86.04,86.16,71061.0,77.7974,78.0144,77.7884,77.8969,71061.0
2018-11-21 11:20:00,86.15,86.23,86.04,86.08,41640.0,77.8879,77.9602,77.7884,77.8246,41640.0
2018-11-21 11:30:00,86.1,86.12,85.96,85.99,58177.0,77.8427,77.8607,77.7161,77.7432,58177.0
2018-11-21 11:40:00,86.0,86.05,85.92,85.97,46420.0,77.7522,77.7974,77.6799,77.7251,46420.0
2018-11-21 11:50:00,85.97,85.98,85.83,85.96,39591.0,77.7251,77.7342,77.5985,77.7161,39591.0
2018-11-21 12:00:00,85.97,85.97,85.74,85.81,31662.0,77.7251,77.7251,77.5172,77.5805,31662.0
2018-11-21 12:10:00,85.8,85.87,85.77,85.84,21151.0,77.5714,77.6347,77.5443,77.6076,21151.0
2018-11-21 12:20:00,85.86,85.91,85.81,85.84,19577.0,77.6257,77.6709,77.5805,77.6076,19577.0
2018-11-21 12:30:00,85.84,85.86,85.8,85.84,17965.0,77.6076,77.6257,77.5714,77.6076,17965.0
2018-11-21 12:40:00,85.86,85.91,85.78,85.86,25835.0,77.6257,77.6709,77.5533,77.6257,25835.0
2018-11-21 12:50:00,85.87,85.91,85.81,85.91,16600.0,77.6347,77.6709,77.5805,77.6709,16600.0
2018-11-21 13:00:00,85.91,85.95,85.83,85.91,55281.0,77.6709,77.707,77.5985,77.6709,55281.0
2018-11-21 13:10:00,85.92,85.97,85.9,85.92,56481.0,77.6799,77.7251,77.6618,77.6799,56481.0
2018-11-21 13:20:00,85.92,85.93,85.63,85.66,52501.0,77.6799,77.689,77.4177,77.4449,52501.0
2018-11-21 13:30:00,85.67,85.83,85.66,85.83,15629.0,77.4539,77.5985,77.4449,77.5985,15629.0
2018-11-21 13:40:00,85.83,85.89,85.83,85.85,10643.0,77.5985,77.6528,77.5985,77.6166,10643.0
2018-11-21 13:50:00,85.86,85.92,85.8,85.84,13477.0,77.6257,77.6799,77.5714,77.6076,13477.0
2018-11-21 14:00:00,85.84,85.85,85.74,85.85,17267.0,77.6076,77.6166,77.5172,77.6166,17267.0
2018-11-21 14:10:00,85.83,85.88,85.74,85.75,24822.0,77.5985,77.6438,77.5172,77.5262,24822.0
2018-11-21 14:20:00,85.75,85.84,85.73,85.81,20416.0,77.5262,77.6076,77.5081,77.5805,20416.0
2018-11-21 14:30:00,85.81,85.84,85.77,85.82,26289.0,77.5805,77.6076,77.5443,77.5895,26289.0
2018-11-21 14:40:00,85.82,85.84,85.76,85.78,21550.0,77.5895,77.6076,77.5353,77.5533,21550.0
2018-11-21 14:50:00,85.78,85.86,85.77,85.78,18917.0,77.5533,77.6257,77.5443,77.5533,18917.0
2018-11-21 15:00:00,85.77,85.9,85.76,85.9,28577.0,77.5443,77.6618,77.5353,77.6618,28577.0
2018-11-21 15:10:00,85.9,85.9,85.75,85.75,27992.0,77.6618,77.6618,77.5262,77.5262,27992.0
2018-11-21 15:20:00,85.75,85.77,85.62,85.63,37100.0,77.5262,77.5443,77.4087,77.4177,37100.0
2018-11-21 15:30:00,85.62,85.62,85.5,85.52,48228.0,77.4087,77.4087,77.3002,77.3183,48228.0
2018-11-21 15:40:00,85.51,85.53,85.34,85.42,102266.0,77.3092,77.3273,77.1555,77.2279,102266.0
2018-11-21 15:50:00,85.42,85.45,85.22,85.24,196009.0,77.2279,77.255,77.0471,77.0651,196009.0
2018-11-23 09:30:00,84.73,84.86,84.44,84.79,29035.0,76.604,76.7216,76.3419,76.6583,29035.0
2018-11-23 09:40:00,84.82,85.12,84.73,85.12,14506.0,76.6854,76.9566,76.604,76.9566,14506.0
2018-11-23 09:50:00,85.09,85.43,85.02,85.43,19088.0,76.9295,77.2369,76.8662,77.2369,19088.0
2018-11-23 10:00:00,85.44,85.49,85.26,85.3,18066.0,77.246,77.2912,77.0832,77.1194,18066.0
2018-11-23 10:10:00,85.33,85.39,85.27,85.36,7349.0,77.1465,77.2007,77.0923,77.1736,7349.0
2018-11-23 10:20:00,85.39,85.39,84.97,85.08,25518.0,77.2007,77.2007,76.821,76.9205,25518.0
2018-11-23 10:30:00,85.07,85.33,85.06,85.3,14421.0,76.9114,77.1465,76.9024,77.1194,14421.0
2018-11-23 10:40:00,85.28,85.28,85.13,85.15,26055.0,77.1013,77.1013,76.9657,76.9838,26055.0
2018-11-23 10:50:00,85.14,85.25,85.06,85.06,30325.0,76.9747,77.0742,76.9024,76.9024,30325.0
2018-11-23 11:00:00,85.06,85.33,85.06,85.33,16464.0,76.9024,77.1465,76.9024,77.1465,16464.0
2018-11-23 11:10:00,85.34,85.59,85.33,85.51,20534.0,77.1555,77.3816,77.1465,77.3092,20534.0
2018-11-23 11:20:00,85.51,85.57,85.38,85.48,21925.0,77.3092,77.3635,77.1917,77.2821,21925.0
2018-11-23 11:30:00,85.49,85.6,85.4,85.44,16380.0,77.2912,77.3906,77.2098,77.246,16380.0
2018-11-23 11:40:00,85.44,85.46,85.34,85.38,33139.0,77.246,77.264,77.1555,77.1917,33139.0
2018-11-23 11:50:00,85.37,85.41,85.09,85.13,17352.0,77.1827,77.2188,76.9295,76.9657,17352.0
2018-11-23 12:00:00,85.12,85.15,85.01,85.01,16138.0,76.9566,76.9838,76.8572,76.8572,16138.0
2018-11-23 12:10:00,85.0,85.21,84.98,85.17,13691.0,76.8481,77.038,76.8301,77.0018,13691.0
2018-11-23 12:20:00,85.18,85.29,85.17,85.18,12827.0,77.0109,77.1103,77.0018,77.0109,12827.0
2018-11-23 12:30:00,85.18,85.2,85.05,85.11,23389.0,77.0109,77.029,76.8934,76.9476,23389.0
2018-11-23 12:40:00,85.11,85.24,85.08,85.2,30233.0,76.9476,77.0651,76.9205,77.029,30233.0
2018-11-23 12:50:00,85.19,85.19,84.8,84.85,44165.0,77.0199,77.0199,76.6673,76.7125,44165.0
2018-11-26 09:30:00,85.64,85.8,85.51,85.8,32330.0,77.4268,77.5714,77.3092,77.5714,32330.0
2018-11-26 09:40:00,85.75,85.92,85.72,85.77,20416.0,77.5262,77.6799,77.4991,77.5443,20416.0
2018-11-26 09:50:00,85.8,85.99,85.74,85.98,21367.0,77.5714,77.7432,77.5172,77.7342,21367.0
2018-11-26 10:00:00,85.97,86.01,85.86,85.9,28187.0,77.7251,77.7613,77.6257,77.6618,28187.0
2018-11-26 10:10:00,85.9,85.92,85.81,85.85,23060.0,77.6618,77.6799,77.5805,77.6166,23060.0
2018-11-26 10:20:00,85.85,85.91,85.68,85.76,17933.0,77.6166,77.6709,77.4629,77.5353,17933.0
2018-11-26 10:30:00,85.76,85.79,85.62,85.63,23432.0,77.5353,77.5624,77.4087,77.4177,23432.0
2018-11-26 10:40:00,85.63,85.67,85.54,85.62,28644.0,77.4177,77.4539,77.3364,77.4087,28644.0
2018-11-26 10:50:00,85.6,85.85,85.6,85.66,19062.0,77.3906,77.6166,77.3906,77.4449,19062.0
2018-11-26 11:00:00,85.67,85.7,85.54,85.67,16346.0,77.4539,77.481,77.3364,77.4539,16346.0
2018-11-26 11:10:00,85.66,85.76,85.62,85.73,15004.0,77.4449,77.5353,77.4087,77.5081,15004.0
2018-11-26 11:20:00,85.72,85.78,85.58,85.58,10354.0,77.4991,77.5533,77.3725,77.3725,10354.0
2018-11-26 11:30:00,85.57,85.57,85.37,85.39,11033.0,77.3635,77.3635,77.1827,77.2007,11033.0
2018-11-26 11:40:00,85.42,85.45,85.34,85.36,14913.0,77.2279,77.255,77.1555,77.1736,14913.0
2018-11-26 11:50:00,85.37,85.5,85.35,85.44,14345.0,77.1827,77.3002,77.1646,77.246,14345.0
2018-11-26 12:00:00,85.46,85.65,85.45,85.62,14085.0,77.264,77.4358,77.255,77.4087,14085.0
2018-11-26 12:10:00,85.62,85.65,85.5,85.52,25796.0,77.4087,77.4358,77.3002,77.3183,25796.0
2018-11-26 12:20:00,85.51,85.61,85.46,85.61,16980.0,77.3092,77.3996,77.264,77.3996,16980.0
2018-11-26 12:30:00,85.61,85.7,85.54,85.58,18731.0,77.3996,77.481,77.3364,77.3725,18731.0
2018-11-26 12:40:00,85.59,85.61,85.53,85.54,11357.0,77.3816,77.3996,77.3273,77.3364,11357.0
2018-11-26 12:50:00,85.53,85.62,85.53,85.59,7934.0,77.3273,77.4087,77.3273,77.3816,7934.0
2018-11-26 13:00:00,85.59,85.64,85.49,85.64,10858.0,77.3816,77.4268,77.2912,77.4268,10858.0
2018-11-26 13:10:00,85.65,85.7,85.59,85.64,16980.0,77.4358,77.481,77.3816,77.4268,16980.0
2018-11-26 13:20:00,85.63,85.72,85.63,85.67,8724.0,77.4177,77.4991,77.4177,77.4539,8724.0
2018-11-26 13:30:00,85.68,85.76,85.67,85.75,9112.0,77.4629,77.5353,77.4539,77.5262,9112.0
2018-11-26 13:40:00,85.76,85.84,85.69,85.84,16562.0,77.5353,77.6076,77.472,77.6076,16562.0
2018-11-26 13:50:00,85.83,85.92,85.83,85.91,9178.0,77.5985,77.6799,77.5985,77.6709,9178.0
2018-11-26 14:00:00,85.9,85.97,85.9,85.95,7743.0,77.6618,77.7251,77.6618,77.707,7743.0
2018-11-26 14:10:00,85.95,86.03,85.93,85.97,21014.0,77.707,77.7794,77.689,77.7251,21014.0
2018-11-26 14:20:00,85.98,86.02,85.97,86.0,16242.0,77.7342,77.7703,77.7251,77.7522,16242.0
2018-11-26 14:30:00,86.0,86.07,85.94,85.97,17932.0,77.7522,77.8155,77.698,77.7251,17932.0
2018-11-26 14:40:00,85.95,86.01,85.9,85.9,13690.0,77.707,77.7613,77.6618,77.6618,13690.0
2018-11-26 14:50:00,85.9,86.01,85.87,86.01,18728.0,77.6618,77.7613,77.6347,77.7613,18728.0
2018-11-26 15:00:00,86.01,86.04,85.83,85.87,25327.0,77.7613,77.7884,77.5985,77.6347,25327.0
2018-11-26 15:10:00,85.85,85.89,85.79,85.79,15250.0,77.6166,77.6528,77.5624,77.5624,15250.0
2018-11-26 15:20:00,85.78,85.8,85.73,85.75,16407.0,77.5533,77.5714,77.5081,77.5262,16407.0
2018-11-26 15:30:00,85.75,85.95,85.74,85.86,44551.0,77.5262,77.707,77.5172,77.6257,44551.0
2018-11-26 15:40:00,85.86,85.97,85.83,85.89,38559.0,77.6257,77.7251,77.5985,77.6528,38559.0
2018-11-26 15:50:00,85.9,85.96,85.89,85.91,91995.0,77.6618,77.7161,77.6528,77.6709,91995.0
2018-11-27 09:30:00,85.8,86.11,85.54,85.93,31888.0,77.5714,77.8517,77.3364,77.689,31888.0
2018-11-27 09:40:00,85.93,86.01,85.8,85.93,28677.0,77.689,77.7613,77.5714,77.689,28677.0
2018-11-27 09:50:00,85.93,85.93,85.53,85.68,58727.0,77.689,77.689,77.3273,77.4629,58727.0
2018-11-27 10:00:00,85.64,85.64,85.47,85.5,50127.0,77.4268,77.4268,77.2731,77.3002,50127.0
2018-11-27 10:10:00,85.49,85.77,85.48,85.6,39724.0,77.2912,77.5443,77.2821,77.3906,39724.0
2018-11-27 10:20:00,85.6,85.74,85.55,85.63,25588.0,77.3906,77.5172,77.3454,77.4177,25588.0
2018-11-27 10:30:00,85.62,85.66,85.45,85.46,18396.0,77.4087,77.4449,77.255,77.264,18396.0
2018-11-27 10:40:00,85.46,85.5,85.38,85.38,26274.0,77.264,77.3002,77.1917,77.1917,26274.0
2018-11-27 10:50:00,85.39,85.57,85.39,85.39,18924.0,77.2007,77.3635,77.2007,77.2007,18924.0
2018-11-27 11:00:00,85.39,85.56,85.35,85.36,23601.0,77.2007,77.3544,77.1646,77.1736,23601.0
2018-11-27 11:10:00,85.37,85.38,85.2,85.23,22871.0,77.1827,77.1917,77.029,77.0561,22871.0
2018-11-27 11:20:00,85.23,85.23,85.03,85.12,20998.0,77.0561,77.0561,76.8753,76.9566,20998.0
2018-11-27 11:30:00,85.12,85.21,85.03,85.21,17678.0,76.9566,77.038,76.8753,77.038,17678.0
2018-11-27 11:40:00,85.21,85.23,85.05,85.18,17407.0,77.038,77.0561,76.8934,77.0109,17407.0
2018-11-27 11:50:00,85.15,85.28,85.15,85.25,13923.0,76.9838,77.1013,76.9838,77.0742,13923.0
2018-11-27 12:00:00,85.25,85.37,85.22,85.33,11457.0,77.0742,77.1827,77.0471,77.1465,11457.0
2018-11-27 12:10:00,85.31,85.35,85.25,85.3,14497.0,77.1284,77.1646,77.0742,77.1194,14497.0
2018-11-27 12:20:00,85.29,85.35,85.17,85.2,19366.0,77.1103,77.1646,77.0018,77.029,19366.0
2018-11-27 12:30:00,85.21,85.4,85.15,85.37,13187.0,77.038,77.2098,76.9838,77.1827,13187.0
2018-11-27 12:40:00,85.38,85.41,85.25,85.27,12341.0,77.1917,77.2188,77.0742,77.0923,12341.0
2018-11-27 12:50:00,85.25,85.28,85.21,85.22,11472.0,77.0742,77.1013,77.038,77.0471,11472.0
2018-11-27 13:00:00,85.24,85.3,85.24,85.28,10460.0,77.0651,77.1194,77.0651,77.1013,10460.0
2018-11-27 13:10:00,85.29,85.39,85.16,85.25,25328.0,77.1103,77.2007,76.9928,77.0742,25328.0
2018-11-27 13:20:00,85.26,85.27,85.18,85.21,41448.0,77.0832,77.0923,77.0109,77.038,41448.0
2018-11-27 13:30:00,85.21,85.33,85.18,85.26,45095.0,77.038,77.1465,77.0109,77.0832,45095.0
2018-11-27 13:40:00,85.24,85.33,85.16,85.3,22994.0,77.0651,77.1465,76.9928,77.1194,22994.0
2018-11-27 13:50:00,85.3,85.39,85.25,85.38,14038.0,77.1194,77.2007,77.0742,77.1917,14038.0
2018-11-27 14:00:00,85.38,85.51,85.36,85.48,21530.0,77.1917,77.3092,77.1736,77.2821,21530.0
2018-11-27 14:10:00,85.48,85.59,85.46,85.57,23395.0,77.2821,77.3816,77.264,77.3635,23395.0
2018-11-27 14:20:00,85.55,85.59,85.52,85.53,14960.0,77.3454,77.3816,77.3183,77.3273,14960.0
2018-11-27 14:30:00,85.53,85.6,85.5,85.51,15798.0,77.3273,77.3906,77.3002,77.3092,15798.0
2018-11-27 14:40:00,85.51,85.61,85.49,85.6,14362.0,77.3092,77.3996,77.2912,77.3906,14362.0
2018-11-27 14:50:00,85.59,85.62,85.53,85.57,23439.0,77.3816,77.4087,77.3273,77.3635,23439.0
2018-11-27 15:00:00,85.57,85.63,85.53,85.54,24255.0,77.3635,77.4177,77.3273,77.3364,24255.0
2018-11-27 15:10:00,85.54,85.56,85.46,85.48,18079.0,77.3364,77.3544,77.264,77.2821,18079.0
2018-11-27 15:20:00,85.48,85.62,85.48,85.62,23677.0,77.2821,77.4087,77.2821,77.4087,23677.0
2018-11-27 15:30:00,85.61,85.65,85.55,85.64,30593.0,77.3996,77.4358,77.3454,77.4268,30593.0
2018-11-27 15:40:00,85.65,85.78,85.64,85.77,50517.0,77.4358,77.5533,77.4268,77.5443,50517.0
2018-11-27 15:50:00,85.77,85.86,85.68,85.85,149220.0,77.5443,77.6257,77.4629,77.6166,149220.0
2018-11-28 09:30:00,86.41,86.55,85.68,85.95,51439.0,78.1229,78.2495,77.4629,77.707,51439.0
2018-11-28 09:40:00,85.92,86.12,85.86,85.95,64898.0,77.6799,77.8607,77.6257,77.707,64898.0
2018-11-28 09:50:00,85.97,86.19,85.85,85.85,58671.0,77.7251,77.924,77.6166,77.6166,58671.0
2018-11-28 10:00:00,85.84,85.94,85.82,85.87,45737.0,77.6076,77.698,77.5895,77.6347,45737.0
2018-11-28 10:10:00,85.87,85.9,85.76,85.76,39070.0,77.6347,77.6618,77.5353,77.5353,39070.0
2018-11-28 10:20:00,85.76,85.91,85.74,85.81,38076.0,77.5353,77.6709,77.5172,77.5805,38076.0
2018-11-28 10:30:00,85.81,85.89,85.76,85.87,31484.0,77.5805,77.6528,77.5353,77.6347,31484.0
2018-11-28 10:40:00,85.87,86.08,85.85,86.08,29688.0,77.6347,77.8246,77.6166,77.8246,29688.0
2018-11-28 10:50:00,86.08,86.35,86.03,86.32,27706.0,77.8246,78.0687,77.7794,78.0416,27706.0
2018-11-28 11:00:00,86.29,86.42,86.29,86.39,39779.0,78.0144,78.132,78.0144,78.1048,39779.0
2018-11-28 11:10:00,86.38,86.38,86.27,86.37,31948.0,78.0958,78.0958,77.9964,78.0868,31948.0
2018-11-28 11:20:00,86.38,86.42,86.32,86.37,24737.0,78.0958,78.132,78.0416,78.0868,24737.0
2018-11-28 11:30:00,86.38,86.39,86.24,86.26,26298.0,78.0958,78.1048,77.9692,77.9873,26298.0
2018-11-28 11:40:00,86.26,86.37,86.2,86.36,21926.0,77.9873,78.0868,77.9331,78.0777,21926.0
2018-11-28 11:50:00,86.38,86.54,86.3,86.45,25468.0,78.0958,78.2405,78.0235,78.1591,25468.0
2018-11-28 12:00:00,86.48,87.0,86.48,86.95,66271.0,78.1862,78.6563,78.1862,78.6111,66271.0
2018-11-28 12:10:00,86.94,87.01,86.77,86.9,26023.0,78.6021,78.6654,78.4484,78.5659,26023.0
2018-11-28 12:20:00,86.9,86.93,86.74,86.78,32508.0,78.5659,78.5931,78.4213,78.4574,32508.0
2018-11-28 12:30:00,86.81,86.82,86.58,86.64,56496.0,78.4846,78.4936,78.2766,78.3309,56496.0
2018-11-28 12:40:00,86.64,86.76,86.54,86.72,29017.0,78.3309,78.4394,78.2405,78.4032,29017.0
2018-11-28 12:50:00,86.72,87.01,86.71,86.85,64369.0,78.4032,78.6654,78.3942,78.5207,64369.0
2018-11-28 13:00:00,86.86,86.86,86.69,86.74,23030.0,78.5298,78.5298,78.3761,78.4213,23030.0
2018-11-28 13:10:00,86.75,86.95,86.75,86.92,18906.0,78.4303,78.6111,78.4303,78.584,18906.0
2018-11-28 13:20:00,86.92,86.95,86.87,86.93,23545.0,78.584,78.6111,78.5388,78.5931,23545.0
2018-11-28 13:30:00,86.91,87.01,86.9,87.0,16491.0,78.575,78.6654,78.5659,78.6563,16491.0
2018-11-28 13:40:00,86.99,87.04,86.96,86.99,33916.0,78.6473,78.6925,78.6202,78.6473,33916.0
2018-11-28 13:50:00,87.0,87.0,86.92,86.98,20928.0,78.6563,78.6563,78.584,78.6383,20928.0
2018-11-28 14:00:00,86.98,87.1,86.97,87.01,28259.0,78.6383,78.7468,78.6292,78.6654,28259.0
2018-11-28 14:10:00,87.01,87.07,86.96,86.98,37296.0,78.6654,78.7196,78.6202,78.6383,37296.0
2018-11-28 14:20:00,86.99,86.99,86.86,86.98,30253.0,78.6473,78.6473,78.5298,78.6383,30253.0
2018-11-28 14:30:00,86.98,87.01,86.92,86.94,28156.0,78.6383,78.6654,78.584,78.6021,28156.0
2018-11-28 14:40:00,86.95,86.98,86.92,86.94,27156.0,78.6111,78.6383,78.584,78.6021,27156.0
2018-11-28 14:50:00,86.94,86.94,86.81,86.81,36588.0,78.6021,78.6021,78.4846,78.4846,36588.0
2018-11-28 15:00:00,86.82,86.87,86.79,86.82,32857.0,78.4936,78.5388,78.4665,78.4936,32857.0
2018-11-28 15:10:00,86.81,86.88,86.79,86.85,41707.0,78.4846,78.5478,78.4665,78.5207,41707.0
2018-11-28 15:20:00,86.85,87.06,86.85,87.05,38154.0,78.5207,78.7106,78.5207,78.7015,38154.0
2018-11-28 15:30:00,87.04,87.19,86.99,87.19,56080.0,78.6925,78.8281,78.6473,78.8281,56080.0
2018-11-28 15:40:00,87.19,87.4,87.14,87.4,103864.0,78.8281,79.018,78.7829,79.018,103864.0
2018-11-28 15:50:00,87.39,87.43,87.29,87.34,233222.0,79.0089,79.0451,78.9185,78.9637,233222.0
2018-11-29 09:30:00,86.89,87.38,86.89,87.24,22142.0,78.5569,78.9999,78.5569,78.8733,22142.0
2018-11-29 09:40:00,87.23,87.39,87.17,87.29,19798.0,78.8643,79.0089,78.81,78.9185,19798.0
2018-11-29 09:50:00,87.26,87.26,86.97,87.02,15078.0,78.8914,78.8914,78.6292,78.6744,15078.0
2018-11-29 10:00:00,87.02,87.38,86.97,87.37,15316.0,78.6744,78.9999,78.6292,78.9909,15316.0
2018-11-29 10:10:00,87.38,87.41,87.08,87.11,39281.0,78.9999,79.027,78.7287,78.7558,39281.0
2018-11-29 10:20:00,87.08,87.15,86.98,86.98,14652.0,78.7287,78.792,78.6383,78.6383,14652.0
2018-11-29 10:30:00,87.0,87.26,86.95,86.96,12294.0,78.6563,78.8914,78.6111,78.6202,12294.0
2018-11-29 10:40:00,86.93,86.93,86.82,86.89,6951.0,78.5931,78.5931,78.4936,78.5569,6951.0
2018-11-29 10:50:00,86.87,87.02,86.79,86.99,7194.0,78.5388,78.6744,78.4665,78.6473,7194.0
2018-11-29 11:00:00,86.96,87.04,86.95,87.01,15899.0,78.6202,78.6925,78.6111,78.6654,15899.0
2018-11-29 11:10:00,87.02,87.05,86.95,86.97,13400.0,78.6744,78.7015,78.6111,78.6292,13400.0
2018-11-29 11:20:00,86.99,87.22,86.97,87.2,19511.0,78.6473,78.8552,78.6292,78.8372,19511.0
2018-11-29 11:30:00,87.2,87.21,87.07,87.16,7475.0,78.8372,78.8462,78.7196,78.801,7475.0
2018-11-29 11:40:00,87.17,87.2,87.16,87.16,10000.0,78.81,78.8372,78.801,78.801,10000.0
2018-11-29 11:50:00,87.17,87.29,87.13,87.16,20313.0,78.81,78.9185,78.7739,78.801,20313.0
2018-11-29 12:00:00,87.18,87.22,87.16,87.19,11350.0,78.8191,78.8552,78.801,78.8281,11350.0
2018-11-29 12:10:00,87.22,87.3,87.2,87.26,16660.0,78.8552,78.9276,78.8372,78.8914,16660.0
2018-11-29 12:20:00,87.25,87.3,87.23,87.29,6077.0,78.8824,78.9276,78.8643,78.9185,6077.0
2018-11-29 12:30:00,87.31,87.43,87.3,87.37,7755.0,78.9366,79.0451,78.9276,78.9909,7755.0
2018-11-29 12:40:00,87.38,87.43,87.27,87.31,9409.0,78.9999,79.0451,78.9004,78.9366,9409.0
2018-11-29 12:50:00,87.31,87.35,87.31,87.34,5086.0,78.9366,78.9728,78.9366,78.9637,5086.0
2018-11-29 13:00:00,87.33,87.36,87.28,87.28,9634.0,78.9547,78.9818,78.9095,78.9095,9634.0
2018-11-29 13:10:00,87.27,87.27,87.23,87.25,5276.0,78.9004,78.9004,78.8643,78.8824,5276.0
2018-11-29 13:20:00,87.26,87.26,87.16,87.21,17184.0,78.8914,78.8914,78.801,78.8462,17184.0
2018-11-29 13:30:00,87.19,87.21,87.06,87.07,11013.0,78.8281,78.8462,78.7106,78.7196,11013.0
2018-11-29 13:40:00,87.09,87.21,87.06,87.21,9755.0,78.7377,78.8462,78.7106,78.8462,9755.0
2018-11-29 13:50:00,87.19,87.27,87.18,87.19,14557.0,78.8281,78.9004,78.8191,78.8281,14557.0
2018-11-29 14:00:00,87.19,87.27,87.13,87.16,15915.0,78.8281,78.9004,78.7739,78.801,15915.0
2018-11-29 14:10:00,87.13,87.32,87.13,87.32,15257.0,78.7739,78.9457,78.7739,78.9457,15257.0
2018-11-29 14:20:00,87.33,87.39,87.32,87.34,8126.0,78.9547,79.0089,78.9457,78.9637,8126.0
2018-11-29 14:30:00,87.35,87.41,87.33,87.38,13557.0,78.9728,79.027,78.9547,78.9999,13557.0
2018-11-29 14:40:00,87.38,87.47,87.37,87.45,12057.0,78.9999,79.0813,78.9909,79.0632,12057.0
2018-11-29 14:50:00,87.44,87.6,87.43,87.6,25261.0,79.0541,79.1988,79.0451,79.1988,25261.0
2018-11-29 15:00:00,87.59,87.63,87.54,87.56,10759.0,79.1898,79.2259,79.1446,79.1626,10759.0
2018-11-29 15:10:00,87.56,87.59,87.49,87.49,11999.0,79.1626,79.1898,79.0993,79.0993,11999.0
2018-11-29 15:20:00,87.47,87.52,87.4,87.46,18496.0,79.0813,79.1265,79.018,79.0722,18496.0
2018-11-29 15:30:00,87.45,87.46,87.38,87.43,21474.0,79.0632,79.0722,78.9999,79.0451,21474.0
2018-11-29 15:40:00,87.42,87.44,87.32,87.34,39466.0,79.0361,79.0541,78.9457,78.9637,39466.0
2018-11-29 15:50:00,87.34,87.36,87.14,87.17,115052.0,78.9637,78.9818,78.7829,78.81,115052.0
2018-11-30 09:30:00,87.18,87.39,87.01,87.39,32071.0,78.8191,79.0089,78.6654,79.0089,32071.0
2018-11-30 09:40:00,87.4,87.68,87.4,87.45,21270.0,79.018,79.2711,79.018,79.0632,21270.0
2018-11-30 09:50:00,87.45,87.74,87.41,87.74,23762.0,79.0632,79.3254,79.027,79.3254,23762.0
2018-11-30 10:00:00,87.75,87.77,87.63,87.65,21010.0,79.3344,79.3525,79.2259,79.244,21010.0
2018-11-30 10:10:00,87.65,87.71,87.47,87.64,31207.0,79.244,79.2982,79.0813,79.235,31207.0
2018-11-30 10:20:00,87.64,87.7,87.58,87.7,23056.0,79.235,79.2892,79.1807,79.2892,23056.0
2018-11-30 10:30:00,87.7,87.93,87.7,87.93,25632.0,79.2892,79.4971,79.2892,79.4971,25632.0
2018-11-30 10:40:00,87.91,87.95,87.83,87.84,25676.0,79.4791,79.5152,79.4067,79.4158,25676.0
2018-11-30 10:50:00,87.85,87.9,87.81,87.87,23096.0,79.4248,79.47,79.3887,79.4429,23096.0
2018-11-30 11:00:00,87.89,88.09,87.86,88.08,64536.0,79.461,79.6418,79.4339,79.6328,64536.0
2018-11-30 11:10:00,88.06,88.06,87.86,87.88,37046.0,79.6147,79.6147,79.4339,79.4519,37046.0
2018-11-30 11:20:00,87.88,87.89,87.74,87.77,37811.0,79.4519,79.461,79.3254,79.3525,37811.0
2018-11-30 11:30:00,87.76,87.79,87.61,87.68,42924.0,79.3435,79.3706,79.2078,79.2711,42924.0
2018-11-30 11:40:00,87.7,87.72,87.61,87.67,30677.0,79.2892,79.3073,79.2078,79.2621,30677.0
2018-11-30 11:50:00,87.69,87.79,87.62,87.67,49555.0,79.2802,79.3706,79.2169,79.2621,49555.0
2018-11-30 12:00:00,87.67,87.73,87.64,87.69,18069.0,79.2621,79.3163,79.235,79.2802,18069.0
2018-11-30 12:10:00,87.69,87.75,87.61,87.68,26380.0,79.2802,79.3344,79.2078,79.2711,26380.0
2018-11-30 12:20:00,87.67,87.7,87.66,87.67,15217.0,79.2621,79.2892,79.253,79.2621,15217.0
2018-11-30 12:30:00,87.67,87.79,87.64,87.79,17535.0,79.2621,79.3706,79.235,79.3706,17535.0
2018-11-30 12:40:00,87.79,87.98,87.78,87.93,24720.0,79.3706,79.5424,79.3615,79.4971,24720.0
2018-11-30 12:50:00,87.91,87.91,87.86,87.86,36493.0,79.4791,79.4791,79.4339,79.4339,36493.0
2018-11-30 13:00:00,87.86,87.93,87.83,87.86,27377.0,79.4339,79.4971,79.4067,79.4339,27377.0
2018-11-30 13:10:00,87.85,87.9,87.84,87.89,26256.0,79.4248,79.47,79.4158,79.461,26256.0
2018-11-30 13:20:00,87.9,87.94,87.86,87.91,24289.0,79.47,79.5062,79.4339,79.4791,24289.0
2018-11-30 13:30:00,87.91,88.02,87.86,87.89,70847.0,79.4791,79.5785,79.4339,79.461,70847.0
2018-11-30 13:40:00,87.88,87.99,87.86,87.99,31829.0,79.4519,79.5514,79.4339,79.5514,31829.0
2018-11-30 13:50:00,88.01,88.2,88.01,88.2,20917.0,79.5695,79.7413,79.5695,79.7413,20917.0
2018-11-30 14:00:00,88.2,88.25,88.13,88.14,31811.0,79.7413,79.7865,79.678,79.687,31811.0
2018-11-30 14:10:00,88.15,88.25,88.12,88.18,17623.0,79.6961,79.7865,79.6689,79.7232,17623.0
2018-11-30 14:20:00,88.21,88.4,88.2,88.4,37967.0,79.7503,79.9221,79.7413,79.9221,37967.0
2018-11-30 14:30:00,88.41,88.57,88.33,88.42,52115.0,79.9311,80.0758,79.8588,79.9402,52115.0
2018-11-30 14:40:00,88.42,88.61,88.41,88.47,58698.0,79.9402,80.1119,79.9311,79.9854,58698.0
2018-11-30 14:50:00,88.47,88.57,88.42,88.48,81449.0,79.9854,80.0758,79.9402,79.9944,81449.0
2018-11-30 15:00:00,88.48,88.52,88.4,88.5,63070.0,79.9944,80.0306,79.9221,80.0125,63070.0
2018-11-30 15:10:00,88.51,88.51,88.43,88.45,60942.0,80.0215,80.0215,79.9492,79.9673,60942.0
2018-11-30 15:20:00,88.46,88.59,88.46,88.48,47340.0,79.9763,80.0939,79.9763,79.9944,47340.0
2018-11-30 15:30:00,88.48,88.54,88.42,88.51,51777.0,79.9944,80.0486,79.9402,80.0215,51777.0
2018-11-30 15:40:00,88.51,88.65,88.45,88.65,127851.0,80.0215,80.1481,79.9673,80.1481,127851.0
2018-11-30 15:50:00,88.64,88.76,88.47,88.69,450911.0,80.1391,80.2475,79.9854,80.1843,450911.0
2018-12-03 09:30:00,89.17,89.28,88.92,88.97,75994.0,80.6182,80.7177,80.3922,80.4374,75994.0
2018-12-03 09:40:00,88.99,89.05,88.67,88.78,62923.0,80.4555,80.5097,80.1662,80.2656,62923.0
2018-12-03 09:50:00,88.78,89.09,88.78,88.93,35195.0,80.2656,80.5459,80.2656,80.4012,35195.0
2018-12-03 10:00:00,88.94,88.97,88.5,88.57,42536.0,80.4103,80.4374,80.0125,80.0758,42536.0
2018-12-03 10:10:00,88.56,88.69,88.47,88.61,28634.0,80.0667,80.1843,79.9854,80.1119,28634.0
2018-12-03 10:20:00,88.61,88.89,88.61,88.8,32695.0,80.1119,80.3651,80.1119,80.2837,32695.0
2018-12-03 10:30:00,88.79,88.84,88.61,88.76,30771.0,80.2747,80.3199,80.1119,80.2475,30771.0
2018-12-03 10:40:00,88.76,88.81,88.69,88.74,27748.0,80.2475,80.2928,80.1843,80.2295,27748.0
2018-12-03 10:50:00,88.72,88.84,88.46,88.51,36148.0,80.2114,80.3199,79.9763,80.0215,36148.0
2018-12-03 11:00:00,88.52,88.53,88.28,88.32,38969.0,80.0306,80.0396,79.8136,79.8497,38969.0
2018-12-03 11:10:00,88.3,88.3,88.1,88.21,25353.0,79.8317,79.8317,79.6508,79.7503,25353.0
2018-12-03 11:20:00,88.19,88.19,87.93,88.0,13956.0,79.7322,79.7322,79.4971,79.5604,13956.0
2018-12-03 11:30:00,88.01,88.13,87.99,88.1,19180.0,79.5695,79.678,79.5514,79.6508,19180.0
2018-12-03 11:40:00,88.09,88.17,88.0,88.13,14996.0,79.6418,79.7141,79.5604,79.678,14996.0
2018-12-03 11:50:00,88.13,88.17,88.06,88.17,17005.0,79.678,79.7141,79.6147,79.7141,17005.0
2018-12-03 12:00:00,88.17,88.34,88.17,88.33,8580.0,79.7141,79.8678,79.7141,79.8588,8580.0
2018-12-03 12:10:00,88.33,88.35,88.26,88.33,10459.0,79.8588,79.8769,79.7955,79.8588,10459.0
2018-12-03 12:20:00,88.31,88.51,88.3,88.51,11327.0,79.8407,80.0215,79.8317,80.0215,11327.0
2018-12-03 12:30:00,88.5,88.71,88.5,88.68,16655.0,80.0125,80.2023,80.0125,80.1752,16655.0
2018-12-03 12:40:00,88.69,88.69,88.52,88.52,22375.0,80.1843,80.1843,80.0306,80.0306,22375.0
2018-12-03 12:50:00,88.53,88.63,88.53,88.63,12117.0,80.0396,80.13,80.0396,80.13,12117.0
2018-12-03 13:00:00,88.64,88.75,88.64,88.71,11991.0,80.1391,80.2385,80.1391,80.2023,11991.0
2018-12-03 13:10:00,88.69,88.76,88.67,88.73,13610.0,80.1843,80.2475,80.1662,80.2204,13610.0
2018-12-03 13:20:00,88.74,88.86,88.73,88.82,10869.0,80.2295,80.338,80.2204,80.3018,10869.0
2018-12-03 13:30:00,88.81,88.81,88.68,88.7,12790.0,80.2928,80.2928,80.1752,80.1933,12790.0
2018-12-03 13:40:00,88.68,88.77,88.65,88.66,15810.0,80.1752,80.2566,80.1481,80.1571,15810.0
2018-12-03 13:50:00,88.63,88.68,88.57,88.63,13108.0,80.13,80.1752,80.0758,80.13,13108.0
2018-12-03 14:00:00,88.63,88.71,88.52,88.61,22061.0,80.13,80.2023,80.0306,80.1119,22061.0
2018-12-03 14:10:00,88.61,88.85,88.59,88.85,22244.0,80.1119,80.3289,80.0939,80.3289,22244.0
2018-12-03 14:20:00,88.85,89.01,88.8,88.95,197521.0,80.3289,80.4736,80.2837,80.4193,197521.0
2018-12-03 14:30:00,88.96,89.04,88.87,89.02,28881.0,80.4284,80.5007,80.347,80.4826,28881.0
2018-12-03 14:40:00,89.02,89.09,88.9,89.08,45274.0,80.4826,80.5459,80.3741,80.5369,45274.0
2018-12-03 14:50:00,89.09,89.16,88.94,88.95,32252.0,80.5459,80.6092,80.4103,80.4193,32252.0
2018-12-03 15:00:00,88.94,88.95,88.78,88.78,28653.0,80.4103,80.4193,80.2656,80.2656,28653.0
2018-12-03 15:10:00,88.8,89.07,88.79,89.06,35505.0,80.2837,80.5278,80.2747,80.5188,35505.0
2018-12-03 15:20:00,89.07,89.14,89.02,89.12,47773.0,80.5278,80.5911,80.4826,80.573,47773.0
2018-12-03 15:30:00,89.12,89.25,89.08,89.19,68757.0,80.573,80.6906,80.5369,80.6363,68757.0
2018-12-03 15:40:00,89.19,89.21,89.02,89.02,89527.0,80.6363,80.6544,80.4826,80.4826,89527.0
2018-12-03 15:50:00,89.03,89.11,88.88,89.08,143932.0,80.4917,80.564,80.356,80.5369,143932.0
2018-12-04 09:30:00,88.92,89.48,88.59,89.48,57738.0,80.3922,80.8985,80.0939,80.8985,57738.0
2018-12-04 09:40:00,89.48,89.59,89.31,89.43,34170.0,80.8985,80.9979,80.7448,80.8533,34170.0
2018-12-04 09:50:00,89.43,89.58,89.3,89.5,24160.0,80.8533,80.9889,80.7358,80.9166,24160.0
2018-12-04 10:00:00,89.49,89.59,89.32,89.35,27900.0,80.9075,80.9979,80.7538,80.781,27900.0
2018-12-04 10:10:00,89.37,89.41,88.98,88.98,21970.0,80.799,80.8352,80.4465,80.4465,21970.0
2018-12-04 10:20:00,89.03,89.09,88.85,88.99,29015.0,80.4917,80.5459,80.3289,80.4555,29015.0
2018-12-04 10:30:00,88.97,88.99,88.82,88.84,61224.0,80.4374,80.4555,80.3018,80.3199,61224.0
2018-12-04 10:40:00,88.85,88.87,88.65,88.75,34887.0,80.3289,80.347,80.1481,80.2385,34887.0
2018-12-04 10:50:00,88.75,88.8,88.63,88.65,25623.0,80.2385,80.2837,80.13,80.1481,25623.0
2018-12-04 11:00:00,88.63,88.85,88.53,88.81,23077.0,80.13,80.3289,80.0396,80.2928,23077.0
2018-12-04 11:10:00,88.81,88.84,88.69,88.82,78360.0,80.2928,80.3199,80.1843,80.3018,78360.0
2018-12-04 11:20:00,88.82,88.96,88.78,88.88,57434.0,80.3018,80.4284,80.2656,80.356,57434.0
2018-12-04 11:30:00,88.9,88.96,88.88,88.93,22123.0,80.3741,80.4284,80.356,80.4012,22123.0
2018-12-04 11:40:00,88.93,89.04,88.92,88.97,44461.0,80.4012,80.5007,80.3922,80.4374,44461.0
2018-12-04 11:50:00,88.97,89.0,88.78,88.8,27730.0,80.4374,80.4645,80.2656,80.2837,27730.0
2018-12-04 12:00:00,88.79,88.8,88.19,88.32,28255.0,80.2747,80.2837,79.7322,79.8497,28255.0
2018-12-04 12:10:00,88.33,88.33,87.99,88.05,83255.0,79.8588,79.8588,79.5514,79.6056,83255.0
2018-12-04 12:20:00,88.06,88.09,87.74,87.74,25004.0,79.6147,79.6418,79.3254,79.3254,25004.0
2018-12-04 12:30:00,87.71,87.73,87.45,87.67,42100.0,79.2982,79.3163,79.0632,79.2621,42100.0
2018-12-04 12:40:00,87.66,87.73,87.6,87.61,15990.0,79.253,79.3163,79.1988,79.2078,15990.0
2018-12-04 12:50:00,87.59,87.77,87.51,87.68,47316.0,79.1898,79.3525,79.1174,79.2711,47316.0
2018-12-04 13:00:00,87.66,87.74,87.65,87.7,58339.0,79.253,79.3254,79.244,79.2892,58339.0
2018-12-04 13:10:00,87.68,87.73,87.59,87.68,30560.0,79.2711,79.3163,79.1898,79.2711,30560.0
2018-12-04 13:20:00,87.69,87.7,87.14,87.28,23695.0,79.2802,79.2892,78.7829,78.9095,23695.0
2018-12-04 13:30:00,87.26,87.37,87.08,87.09,20180.0,78.8914,78.9909,78.7287,78.7377,20180.0
2018-12-04 13:40:00,87.07,87.28,86.96,87.19,49319.0,78.7196,78.9095,78.6202,78.8281,49319.0
2018-12-04 13:50:00,87.2,87.49,87.11,87.4,22745.0,78.8372,79.0993,78.7558,79.018,22745.0
2018-12-04 14:00:00,87.38,87.44,87.25,87.44,20731.0,78.9999,79.0541,78.8824,79.0541,20731.0
2018-12-04 14:10:00,87.44,87.55,87.39,87.52,18928.0,79.0541,79.1536,79.0089,79.1265,18928.0
2018-12-04 14:20:00,87.52,87.54,87.28,87.3,26873.0,79.1265,79.1446,78.9095,78.9276,26873.0
2018-12-04 14:30:00,87.31,87.45,87.3,87.45,38609.0,78.9366,79.0632,78.9276,79.0632,38609.0
2018-12-04 14:40:00,87.41,87.81,87.41,87.76,18707.0,79.027,79.3887,79.027,79.3435,18707.0
2018-12-04 14:50:00,87.78,87.78,87.51,87.52,20734.0,79.3615,79.3615,79.1174,79.1265,20734.0
2018-12-04 15:00:00,87.51,87.52,87.25,87.25,36397.0,79.1174,79.1265,78.8824,78.8824,36397.0
2018-12-04 15:10:00,87.24,87.31,87.09,87.11,23810.0,78.8733,78.9366,78.7377,78.7558,23810.0
2018-12-04 15:20:00,87.13,87.23,86.95,86.98,26896.0,78.7739,78.8643,78.6111,78.6383,26896.0
2018-12-04 15:30:00,86.98,87.3,86.95,87.03,36638.0,78.6383,78.9276,78.6111,78.6835,36638.0
2018-12-04 15:40:00,87.02,87.03,86.78,86.85,151324.0,78.6744,78.6835,78.4574,78.5207,151324.0
2018-12-04 15:50:00,86.85,86.92,86.67,86.79,245302.0,78.5207,78.584,78.358,78.4665,245302.0
2018-12-06 09:30:00,85.84,85.88,85.36,85.7,40823.0,77.6076,77.6438,77.1736,77.481,40823.0
2018-12-06 09:40:00,85.73,85.73,85.37,85.37,27929.0,77.5081,77.5081,77.1827,77.1827,27929.0
2018-12-06 09:50:00,85.39,85.39,84.86,85.0,50132.0,77.2007,77.2007,76.7216,76.8481,50132.0
2018-12-06 10:00:00,84.99,85.13,84.75,84.82,98272.0,76.8391,76.9657,76.6221,76.6854,98272.0
2018-12-06 10:10:00,84.83,84.85,84.54,84.58,39718.0,76.6945,76.7125,76.4323,76.4684,39718.0
2018-12-06 10:20:00,84.56,84.6,84.32,84.48,34059.0,76.4503,76.4865,76.2334,76.378,34059.0
2018-12-06 10:30:00,84.47,84.59,84.43,84.52,100922.0,76.369,76.4775,76.3328,76.4142,100922.0
2018-12-06 10:40:00,84.59,84.62,84.14,84.16,47085.0,76.4775,76.5046,76.0706,76.0887,47085.0
2018-12-06 10:50:00,84.17,84.2,83.95,84.01,63641.0,76.0977,76.1249,75.8988,75.9531,63641.0
2018-12-06 11:00:00,84.0,84.02,83.82,83.84,31243.0,75.9441,75.9621,75.7813,75.7994,31243.0
2018-12-06 11:10:00,83.86,83.88,83.51,83.59,74233.0,75.8175,75.8356,75.501,75.5734,74233.0
2018-12-06 11:20:00,83.6,83.73,83.32,83.48,55880.0,75.5824,75.6999,75.3293,75.4739,55880.0
2018-12-06 11:30:00,83.48,83.61,83.4,83.54,39053.0,75.4739,75.5915,75.4016,75.5282,39053.0
2018-12-06 11:40:00,83.54,83.77,83.43,83.67,51220.0,75.5282,75.7361,75.4287,75.6457,51220.0
2018-12-06 11:50:00,83.69,83.92,83.63,83.71,23289.0,75.6638,75.8717,75.6095,75.6819,23289.0
2018-12-06 12:00:00,83.7,83.72,83.6,83.62,25785.0,75.6728,75.6909,75.5824,75.6005,25785.0
2018-12-06 12:10:00,83.63,83.72,83.5,83.55,44472.0,75.6095,75.6909,75.492,75.5372,44472.0
2018-12-06 12:20:00,83.54,83.64,83.45,83.63,42868.0,75.5282,75.6186,75.4468,75.6095,42868.0
2018-12-06 12:30:00,83.62,83.74,83.46,83.6,52266.0,75.6005,75.709,75.4558,75.5824,52266.0
2018-12-06 12:40:00,83.61,83.86,83.57,83.84,23031.0,75.5915,75.8175,75.5553,75.7994,23031.0
2018-12-06 12:50:00,83.84,83.95,83.77,83.82,25243.0,75.7994,75.8988,75.7361,75.7813,25243.0
2018-12-06 13:00:00,83.84,83.85,83.54,83.57,41852.0,75.7994,75.8084,75.5282,75.5553,41852.0
2018-12-06 13:10:00,83.57,83.94,83.54,83.8,144689.0,75.5553,75.8898,75.5282,75.7632,144689.0
2018-12-06 13:20:00,83.8,84.0,83.77,83.79,38844.0,75.7632,75.9441,75.7361,75.7542,38844.0
2018-12-06 13:30:00,83.77,83.82,83.62,83.71,25851.0,75.7361,75.7813,75.6005,75.6819,25851.0
2018-12-06 13:40:00,83.72,83.94,83.72,83.93,14857.0,75.6909,75.8898,75.6909,75.8808,14857.0
2018-12-06 13:50:00,83.97,84.23,83.87,84.22,24453.0,75.9169,76.152,75.8265,76.143,24453.0
2018-12-06 14:00:00,84.26,84.35,84.08,84.11,27750.0,76.1791,76.2605,76.0164,76.0435,27750.0
2018-12-06 14:10:00,84.1,84.1,83.75,83.77,32427.0,76.0345,76.0345,75.718,75.7361,32427.0
2018-12-06 14:20:00,83.77,84.0,83.73,84.0,19994.0,75.7361,75.9441,75.6999,75.9441,19994.0
2018-12-06 14:30:00,83.99,84.02,83.72,83.77,22431.0,75.935,75.9621,75.6909,75.7361,22431.0
2018-12-06 14:40:00,83.78,83.9,83.59,83.68,22971.0,75.7452,75.8536,75.5734,75.6547,22971.0
2018-12-06 14:50:00,83.67,84.13,83.67,84.12,32171.0,75.6457,76.0616,75.6457,76.0525,32171.0
2018-12-06 15:00:00,84.14,84.32,83.95,84.01,91883.0,76.0706,76.2334,75.8988,75.9531,91883.0
2018-12-06 15:10:00,84.03,84.15,83.89,84.1,162081.0,75.9712,76.0797,75.8446,76.0345,162081.0
2018-12-06 15:20:00,84.07,84.29,83.98,84.23,49941.0,76.0073,76.2062,75.926,76.152,49941.0
2018-12-06 15:30:00,84.21,84.71,84.21,84.65,63030.0,76.1339,76.586,76.1339,76.5317,63030.0
2018-12-06 15:40:00,84.65,85.12,84.56,85.09,117777.0,76.5317,76.9566,76.4503,76.9295,117777.0
2018-12-06 15:50:00,85.11,85.23,85.05,85.22,218910.0,76.9476,77.0561,76.8934,77.0471,218910.0
2018-12-07 09:30:00,85.24,85.59,85.24,85.49,43253.0,77.0651,77.3816,77.0651,77.2912,43253.0
2018-12-07 09:40:00,85.48,85.74,85.48,85.62,20191.0,77.2821,77.5172,77.2821,77.4087,20191.0
2018-12-07 09:50:00,85.62,85.7,85.54,85.57,16967.0,77.4087,77.481,77.3364,77.3635,16967.0
2018-12-07 10:00:00,85.53,85.63,85.44,85.58,21874.0,77.3273,77.4177,77.246,77.3725,21874.0
2018-12-07 10:10:00,85.57,85.69,85.09,85.12,24844.0,77.3635,77.472,76.9295,76.9566,24844.0
2018-12-07 10:20:00,85.14,85.2,85.02,85.19,24465.0,76.9747,77.029,76.8662,77.0199,24465.0
2018-12-07 10:30:00,85.17,85.23,84.82,84.95,39928.0,77.0018,77.0561,76.6854,76.8029,39928.0
2018-12-07 10:40:00,84.94,85.24,84.89,85.21,48273.0,76.7939,77.0651,76.7487,77.038,48273.0
2018-12-07 10:50:00,85.23,85.56,85.14,85.56,24989.0,77.0561,77.3544,76.9747,77.3544,24989.0
2018-12-07 11:00:00,85.56,85.6,85.19,85.28,23609.0,77.3544,77.3906,77.0199,77.1013,23609.0
2018-12-07 11:10:00,85.31,85.35,84.97,85.01,14704.0,77.1284,77.1646,76.821,76.8572,14704.0
2018-12-07 11:20:00,85.0,85.01,84.72,84.91,15049.0,76.8481,76.8572,76.595,76.7668,15049.0
2018-12-07 11:30:00,84.91,85.02,84.83,84.91,13893.0,76.7668,76.8662,76.6945,76.7668,13893.0
2018-12-07 11:40:00,84.92,85.19,84.9,85.16,20202.0,76.7758,77.0199,76.7577,76.9928,20202.0
2018-12-07 11:50:00,85.16,85.18,84.79,84.84,21831.0,76.9928,77.0109,76.6583,76.7035,21831.0
2018-12-07 12:00:00,84.78,84.97,84.76,84.9,16713.0,76.6492,76.821,76.6312,76.7577,16713.0
2018-12-07 12:10:00,84.89,85.15,84.87,84.98,17244.0,76.7487,76.9838,76.7306,76.8301,17244.0
2018-12-07 12:20:00,85.01,85.29,85.01,85.08,15164.0,76.8572,77.1103,76.8572,76.9205,15164.0
2018-12-07 12:30:00,85.04,85.05,84.78,84.8,18861.0,76.8843,76.8934,76.6492,76.6673,18861.0
2018-12-07 12:40:00,84.83,84.9,84.7,84.82,15451.0,76.6945,76.7577,76.5769,76.6854,15451.0
2018-12-07 12:50:00,84.82,85.4,84.81,85.32,31866.0,76.6854,77.2098,76.6764,77.1375,31866.0
2018-12-07 13:00:00,85.32,85.55,85.22,85.22,29805.0,77.1375,77.3454,77.0471,77.0471,29805.0
2018-12-07 13:10:00,85.22,85.28,85.0,85.01,14279.0,77.0471,77.1013,76.8481,76.8572,14279.0
2018-12-07 13:20:00,85.02,85.19,85.02,85.16,14229.0,76.8662,77.0199,76.8662,76.9928,14229.0
2018-12-07 13:30:00,85.15,85.15,84.91,84.97,10905.0,76.9838,76.9838,76.7668,76.821,10905.0
2018-12-07 13:40:00,84.97,85.08,84.86,84.86,9226.0,76.821,76.9205,76.7216,76.7216,9226.0
2018-12-07 13:50:00,84.86,84.88,84.73,84.73,10962.0,76.7216,76.7397,76.604,76.604,10962.0
2018-12-07 14:00:00,84.72,84.72,84.48,84.5,17850.0,76.595,76.595,76.378,76.3961,17850.0
2018-12-07 14:10:00,84.5,84.81,84.38,84.74,22139.0,76.3961,76.6764,76.2876,76.6131,22139.0
2018-12-07 14:20:00,84.76,84.9,84.63,84.73,53624.0,76.6312,76.7577,76.5136,76.604,53624.0
2018-12-07 14:30:00,84.76,84.76,84.54,84.57,20499.0,76.6312,76.6312,76.4323,76.4594,20499.0
2018-12-07 14:40:00,84.58,84.63,84.33,84.58,22870.0,76.4684,76.5136,76.2424,76.4684,22870.0
2018-12-07 14:50:00,84.58,84.69,84.34,84.34,21306.0,76.4684,76.5679,76.2514,76.2514,21306.0
2018-12-07 15:00:00,84.36,84.52,84.27,84.52,22527.0,76.2695,76.4142,76.1882,76.4142,22527.0
2018-12-07 15:10:00,84.54,84.7,84.43,84.6,30905.0,76.4323,76.5769,76.3328,76.4865,30905.0
2018-12-07 15:20:00,84.61,84.83,84.47,84.79,34719.0,76.4956,76.6945,76.369,76.6583,34719.0
2018-12-07 15:30:00,84.79,85.25,84.72,84.88,51071.0,76.6583,77.0742,76.595,76.7397,51071.0
2018-12-07 15:40:00,84.87,84.91,84.66,84.66,67310.0,76.7306,76.7668,76.5408,76.5408,67310.0
2018-12-07 15:50:00,84.67,84.95,84.66,84.77,135719.0,76.5498,76.8029,76.5408,76.6402,135719.0
2018-12-10 09:30:00,84.94,84.95,84.46,84.58,40645.0,76.7939,76.8029,76.3599,76.4684,40645.0
2018-12-10 09:40:00,84.62,84.69,84.23,84.23,22425.0,76.5046,76.5679,76.152,76.152,22425.0
2018-12-10 09:50:00,84.3,84.3,83.89,84.17,56941.0,76.2153,76.2153,75.8446,76.0977,56941.0
2018-12-10 10:00:00,84.2,84.72,84.13,84.66,84359.0,76.1249,76.595,76.0616,76.5408,84359.0
2018-12-10 10:10:00,84.65,84.94,84.56,84.69,199942.0,76.5317,76.7939,76.4503,76.5679,199942.0
2018-12-10 10:20:00,84.72,84.81,84.66,84.7,72661.0,76.595,76.6764,76.5408,76.5769,72661.0
2018-12-10 10:30:00,84.71,84.82,84.25,84.25,17312.0,76.586,76.6854,76.1701,76.1701,17312.0
2018-12-10 10:40:00,84.28,84.39,84.16,84.23,13230.0,76.1972,76.2967,76.0887,76.152,13230.0
2018-12-10 10:50:00,84.22,84.22,83.83,83.88,15238.0,76.143,76.143,75.7904,75.8356,15238.0
2018-12-10 11:00:00,83.92,83.93,83.33,83.34,45856.0,75.8717,75.8808,75.3383,75.3473,45856.0
2018-12-10 11:10:00,83.35,83.66,83.33,83.45,24357.0,75.3564,75.6367,75.3383,75.4468,24357.0
2018-12-10 11:20:00,83.43,83.53,83.33,83.39,28295.0,75.4287,75.5191,75.3383,75.3926,28295.0
2018-12-10 11:30:00,83.39,83.71,83.37,83.69,59230.0,75.3926,75.6819,75.3745,75.6638,59230.0
2018-12-10 11:40:00,83.71,83.75,83.62,83.68,56313.0,75.6819,75.718,75.6005,75.6547,56313.0
2018-12-10 11:50:00,83.69,83.86,83.54,83.61,28938.0,75.6638,75.8175,75.5282,75.5915,28938.0
2018-12-10 12:00:00,83.63,83.63,83.38,83.59,20948.0,75.6095,75.6095,75.3835,75.5734,20948.0
2018-12-10 12:10:00,83.6,83.86,83.53,83.55,28771.0,75.5824,75.8175,75.5191,75.5372,28771.0
2018-12-10 12:20:00,83.54,83.65,83.49,83.61,49682.0,75.5282,75.6276,75.483,75.5915,49682.0
2018-12-10 12:30:00,83.6,84.04,83.59,84.03,25013.0,75.5824,75.9802,75.5734,75.9712,25013.0
2018-12-10 12:40:00,84.05,84.18,84.01,84.15,25351.0,75.9893,76.1068,75.9531,76.0797,25351.0
2018-12-10 12:50:00,84.14,84.14,84.02,84.05,50873.0,76.0706,76.0706,75.9621,75.9893,50873.0
2018-12-10 13:00:00,84.08,84.18,83.96,84.05,28381.0,76.0164,76.1068,75.9079,75.9893,28381.0
2018-12-10 13:10:00,84.06,84.23,84.0,84.12,41846.0,75.9983,76.152,75.9441,76.0525,41846.0
2018-12-10 13:20:00,84.15,84.17,83.96,83.98,27266.0,76.0797,76.0977,75.9079,75.926,27266.0
2018-12-10 13:30:00,83.98,84.2,83.96,84.06,43576.0,75.926,76.1249,75.9079,75.9983,43576.0
2018-12-10 13:40:00,84.06,84.15,83.95,84.14,32580.0,75.9983,76.0797,75.8988,76.0706,32580.0
2018-12-10 13:50:00,84.14,84.27,84.11,84.14,29491.0,76.0706,76.1882,76.0435,76.0706,29491.0
2018-12-10 14:00:00,84.16,84.23,84.07,84.13,26116.0,76.0887,76.152,76.0073,76.0616,26116.0
2018-12-10 14:10:00,84.11,84.16,83.92,84.0,21678.0,76.0435,76.0887,75.8717,75.9441,21678.0
2018-12-10 14:20:00,84.01,84.14,83.91,84.11,24336.0,75.9531,76.0706,75.8627,76.0435,24336.0
2018-12-10 14:30:00,84.14,84.42,84.14,84.34,27158.0,76.0706,76.3238,76.0706,76.2514,27158.0
2018-12-10 14:40:00,84.34,84.4,84.23,84.23,16000.0,76.2514,76.3057,76.152,76.152,16000.0
2018-12-10 14:50:00,84.25,84.37,84.04,84.07,24472.0,76.1701,76.2786,75.9802,76.0073,24472.0
2018-12-10 15:00:00,84.08,84.26,84.07,84.26,33139.0,76.0164,76.1791,76.0073,76.1791,33139.0
2018-12-10 15:10:00,84.28,84.29,84.06,84.16,32098.0,76.1972,76.2062,75.9983,76.0887,32098.0
2018-12-10 15:20:00,84.16,84.38,84.16,84.38,27071.0,76.0887,76.2876,76.0887,76.2876,27071.0
2018-12-10 15:30:00,84.4,84.8,84.4,84.74,39100.0,76.3057,76.6673,76.3057,76.6131,39100.0
2018-12-10 15:40:00,84.76,84.78,84.6,84.66,74998.0,76.6312,76.6492,76.4865,76.5408,74998.0
2018-12-10 15:50:00,84.65,84.7,84.53,84.55,147224.0,76.5317,76.5769,76.4232,76.4413,147224.0
2018-12-11 09:30:00,85.46,85.49,85.01,85.13,41539.0,77.264,77.2912,76.8572,76.9657,41539.0
2018-12-11 09:40:00,85.18,85.33,85.13,85.13,17539.0,77.0109,77.1465,76.9657,76.9657,17539.0
2018-12-11 09:50:00,85.14,85.14,84.82,84.85,32388.0,76.9747,76.9747,76.6854,76.7125,32388.0
2018-12-11 10:00:00,84.84,85.07,84.82,85.07,42856.0,76.7035,76.9114,76.6854,76.9114,42856.0
2018-12-11 10:10:00,85.05,85.05,84.64,84.69,25984.0,76.8934,76.8934,76.5227,76.5679,25984.0
2018-12-11 10:20:00,84.7,84.77,84.55,84.7,31970.0,76.5769,76.6402,76.4413,76.5769,31970.0
2018-12-11 10:30:00,84.73,84.79,84.6,84.78,24171.0,76.604,76.6583,76.4865,76.6492,24171.0
2018-12-11 10:40:00,84.79,84.97,84.53,84.59,24180.0,76.6583,76.821,76.4232,76.4775,24180.0
2018-12-11 10:50:00,84.59,84.63,84.38,84.52,18099.0,76.4775,76.5136,76.2876,76.4142,18099.0
2018-12-11 11:00:00,84.5,84.5,84.29,84.39,20936.0,76.3961,76.3961,76.2062,76.2967,20936.0
2018-12-11 11:10:00,84.41,84.41,84.18,84.22,16749.0,76.3147,76.3147,76.1068,76.143,16749.0
2018-12-11 11:20:00,84.24,84.28,84.1,84.17,21182.0,76.161,76.1972,76.0345,76.0977,21182.0
2018-12-11 11:30:00,84.15,84.16,83.99,84.16,12518.0,76.0797,76.0887,75.935,76.0887,12518.0
2018-12-11 11:40:00,84.12,84.14,83.95,84.03,18960.0,76.0525,76.0706,75.8988,75.9712,18960.0
2018-12-11 11:50:00,84.04,84.17,84.03,84.12,13115.0,75.9802,76.0977,75.9712,76.0525,13115.0
2018-12-11 12:00:00,84.08,84.08,83.77,83.83,11610.0,76.0164,76.0164,75.7361,75.7904,11610.0
2018-12-11 12:10:00,83.84,83.84,83.61,83.68,27988.0,75.7994,75.7994,75.5915,75.6547,27988.0
2018-12-11 12:20:00,83.72,83.94,83.72,83.84,8868.0,75.6909,75.8898,75.6909,75.7994,8868.0
2018-12-11 12:30:00,83.82,83.89,83.66,83.72,20983.0,75.7813,75.8446,75.6367,75.6909,20983.0
2018-12-11 12:40:00,83.75,83.91,83.71,83.75,31704.0,75.718,75.8627,75.6819,75.718,31704.0
2018-12-11 12:50:00,83.76,83.76,83.61,83.65,19836.0,75.7271,75.7271,75.5915,75.6276,19836.0
2018-12-11 13:00:00,83.64,83.7,83.59,83.68,15126.0,75.6186,75.6728,75.5734,75.6547,15126.0
2018-12-11 13:10:00,83.71,83.75,83.59,83.75,14358.0,75.6819,75.718,75.5734,75.718,14358.0
2018-12-11 13:20:00,83.77,83.83,83.7,83.74,12443.0,75.7361,75.7904,75.6728,75.709,12443.0
2018-12-11 13:30:00,83.72,83.77,83.59,83.7,10871.0,75.6909,75.7361,75.5734,75.6728,10871.0
2018-12-11 13:40:00,83.71,83.72,83.4,83.44,15243.0,75.6819,75.6909,75.4016,75.4378,15243.0
2018-12-11 13:50:00,83.48,83.49,83.32,83.32,13514.0,75.4739,75.483,75.3293,75.3293,13514.0
2018-12-11 14:00:00,83.31,83.37,83.25,83.26,27996.0,75.3202,75.3745,75.266,75.275,27996.0
2018-12-11 14:10:00,83.29,83.43,83.14,83.4,33150.0,75.3021,75.4287,75.1665,75.4016,33150.0
2018-12-11 14:20:00,83.37,83.71,83.35,83.71,36160.0,75.3745,75.6819,75.3564,75.6819,36160.0
2018-12-11 14:30:00,83.81,83.83,83.64,83.65,38387.0,75.7723,75.7904,75.6186,75.6276,38387.0
2018-12-11 14:40:00,83.68,83.95,83.66,83.67,38068.0,75.6547,75.8988,75.6367,75.6457,38068.0
2018-12-11 14:50:00,83.68,83.85,83.66,83.77,18069.0,75.6547,75.8084,75.6367,75.7361,18069.0
2018-12-11 15:00:00,83.79,83.89,83.64,83.89,22061.0,75.7542,75.8446,75.6186,75.8446,22061.0
2018-12-11 15:10:00,83.91,84.24,83.91,84.09,28207.0,75.8627,76.161,75.8627,76.0254,28207.0
2018-12-11 15:20:00,84.09,84.18,84.09,84.12,19914.0,76.0254,76.1068,76.0254,76.0525,19914.0
2018-12-11 15:30:00,84.11,84.33,84.0,84.02,38376.0,76.0435,76.2424,75.9441,75.9621,38376.0
2018-12-11 15:40:00,84.01,84.01,83.68,83.69,64384.0,75.9531,75.9531,75.6547,75.6638,64384.0
2018-12-11 15:50:00,83.68,83.74,83.46,83.49,145044.0,75.6547,75.709,75.4558,75.483,145044.0
2018-12-12 09:30:00,84.45,84.78,84.37,84.77,71941.0,76.3509,76.6492,76.2786,76.6402,71941.0
2018-12-12 09:40:00,84.7,84.7,83.97,84.06,22111.0,76.5769,76.5769,75.9169,75.9983,22111.0
2018-12-12 09:50:00,84.05,84.1,83.72,84.01,15373.0,75.9893,76.0345,75.6909,75.9531,15373.0
2018-12-12 10:00:00,84.08,84.11,83.88,84.06,29991.0,76.0164,76.0435,75.8356,75.9983,29991.0
2018-12-12 10:10:00,84.06,84.23,83.98,84.17,36376.0,75.9983,76.152,75.926,76.0977,36376.0
2018-12-12 10:20:00,84.19,84.35,84.17,84.26,36964.0,76.1158,76.2605,76.0977,76.1791,36964.0
2018-12-12 10:30:00,84.27,84.33,84.1,84.1,57474.0,76.1882,76.2424,76.0345,76.0345,57474.0
2018-12-12 10:40:00,84.09,84.31,84.09,84.31,31104.0,76.0254,76.2243,76.0254,76.2243,31104.0
2018-12-12 10:50:00,84.32,84.49,84.32,84.43,34310.0,76.2334,76.3871,76.2334,76.3328,34310.0
2018-12-12 11:00:00,84.43,84.5,84.23,84.28,31527.0,76.3328,76.3961,76.152,76.1972,31527.0
2018-12-12 11:10:00,84.28,84.28,84.08,84.14,57398.0,76.1972,76.1972,76.0164,76.0706,57398.0
2018-12-12 11:20:00,84.14,84.24,84.09,84.1,29302.0,76.0706,76.161,76.0254,76.0345,29302.0
2018-12-12 11:30:00,84.11,84.15,83.95,84.12,59555.0,76.0435,76.0797,75.8988,76.0525,59555.0
2018-12-12 11:40:00,84.13,84.29,84.08,84.26,16200.0,76.0616,76.2062,76.0164,76.1791,16200.0
2018-12-12 11:50:00,84.25,84.42,84.15,84.3,57127.0,76.1701,76.3238,76.0797,76.2153,57127.0
2018-12-12 12:00:00,84.32,84.56,84.32,84.54,25889.0,76.2334,76.4503,76.2334,76.4323,25889.0
2018-12-12 12:10:00,84.55,84.57,84.43,84.53,16539.0,76.4413,76.4594,76.3328,76.4232,16539.0
2018-12-12 12:20:00,84.52,84.68,84.47,84.68,8735.0,76.4142,76.5588,76.369,76.5588,8735.0
2018-12-12 12:30:00,84.66,84.67,84.49,84.52,6800.0,76.5408,76.5498,76.3871,76.4142,6800.0
2018-12-12 12:40:00,84.5,84.56,84.48,84.56,10437.0,76.3961,76.4503,76.378,76.4503,10437.0
2018-12-12 12:50:00,84.57,84.72,84.57,84.72,13959.0,76.4594,76.595,76.4594,76.595,13959.0
2018-12-12 13:00:00,84.72,84.78,84.69,84.77,10753.0,76.595,76.6492,76.5679,76.6402,10753.0
2018-12-12 13:10:00,84.78,84.88,84.76,84.76,10583.0,76.6492,76.7397,76.6312,76.6312,10583.0
2018-12-12 13:20:00,84.75,84.94,84.75,84.94,9353.0,76.6221,76.7939,76.6221,76.7939,9353.0
2018-12-12 13:30:00,84.93,84.93,84.69,84.71,13888.0,76.7849,76.7849,76.5679,76.586,13888.0
2018-12-12 13:40:00,84.7,84.73,84.61,84.61,8395.0,76.5769,76.604,76.4956,76.4956,8395.0
2018-12-12 13:50:00,84.61,84.62,84.43,84.48,35410.0,76.4956,76.5046,76.3328,76.378,35410.0
2018-12-12 14:00:00,84.48,84.52,84.32,84.32,46872.0,76.378,76.4142,76.2334,76.2334,46872.0
2018-12-12 14:10:00,84.32,84.37,84.23,84.33,28877.0,76.2334,76.2786,76.152,76.2424,28877.0
2018-12-12 14:20:00,84.35,84.38,84.13,84.2,51947.0,76.2605,76.2876,76.0616,76.1249,51947.0
2018-12-12 14:30:00,84.2,84.3,84.07,84.28,26516.0,76.1249,76.2153,76.0073,76.1972,26516.0
2018-12-12 14:40:00,84.28,84.29,84.07,84.1,32391.0,76.1972,76.2062,76.0073,76.0345,32391.0
2018-12-12 14:50:00,84.09,84.42,84.01,84.36,23485.0,76.0254,76.3238,75.9531,76.2695,23485.0
2018-12-12 15:00:00,84.31,84.4,84.22,84.31,41943.0,76.2243,76.3057,76.143,76.2243,41943.0
2018-12-12 15:10:00,84.31,84.48,84.13,84.18,51045.0,76.2243,76.378,76.0616,76.1068,51045.0
2018-12-12 15:20:00,84.18,84.34,84.17,84.18,21366.0,76.1068,76.2514,76.0977,76.1068,21366.0
2018-12-12 15:30:00,84.2,84.34,84.18,84.31,41449.0,76.1249,76.2514,76.1068,76.2243,41449.0
2018-12-12 15:40:00,84.32,84.37,84.08,84.1,74914.0,76.2334,76.2786,76.0164,76.0345,74914.0
2018-12-12 15:50:00,84.1,84.11,83.82,83.95,243729.0,76.0345,76.0435,75.7813,75.8988,243729.0
2018-12-13 09:30:00,84.11,84.56,84.04,84.15,42908.0,76.0435,76.4503,75.9802,76.0797,42908.0
2018-12-13 09:40:00,84.15,84.18,84.01,84.01,16752.0,76.0797,76.1068,75.9531,75.9531,16752.0
2018-12-13 09:50:00,84.0,84.03,83.79,83.79,12917.0,75.9441,75.9712,75.7542,75.7542,12917.0
2018-12-13 10:00:00,83.84,84.0,83.68,83.87,33301.0,75.7994,75.9441,75.6547,75.8265,33301.0
2018-12-13 10:10:00,83.87,83.95,83.61,83.62,35622.0,75.8265,75.8988,75.5915,75.6005,35622.0
2018-12-13 10:20:00,83.6,83.63,83.36,83.39,43349.0,75.5824,75.6095,75.3654,75.3926,43349.0
2018-12-13 10:30:00,83.38,83.64,83.31,83.53,45048.0,75.3835,75.6186,75.3202,75.5191,45048.0
2018-12-13 10:40:00,83.52,83.52,83.24,83.32,27133.0,75.5101,75.5101,75.2569,75.3293,27133.0
2018-12-13 10:50:00,83.3,83.48,83.2,83.48,30282.0,75.3112,75.4739,75.2208,75.4739,30282.0
2018-12-13 11:00:00,83.47,83.58,83.37,83.54,15597.0,75.4649,75.5643,75.3745,75.5282,15597.0
2018-12-13 11:10:00,83.51,83.51,83.27,83.27,24903.0,75.501,75.501,75.2841,75.2841,24903.0
2018-12-13 11:20:00,83.28,83.42,83.27,83.4,15701.0,75.2931,75.4197,75.2841,75.4016,15701.0
2018-12-13 11:30:00,83.4,83.63,83.35,83.6,11860.0,75.4016,75.6095,75.3564,75.5824,11860.0
2018-12-13 11:40:00,83.59,83.87,83.53,83.7,36247.0,75.5734,75.8265,75.5191,75.6728,36247.0
2018-12-13 11:50:00,83.68,83.69,83.52,83.52,8706.0,75.6547,75.6638,75.5101,75.5101,8706.0
2018-12-13 12:00:00,83.5,83.57,83.39,83.47,10403.0,75.492,75.5553,75.3926,75.4649,10403.0
2018-12-13 12:10:00,83.47,83.61,83.43,83.57,12775.0,75.4649,75.5915,75.4287,75.5553,12775.0
2018-12-13 12:20:00,83.57,83.57,83.45,83.45,21919.0,75.5553,75.5553,75.4468,75.4468,21919.0
2018-12-13 12:30:00,83.48,83.63,83.43,83.6,55573.0,75.4739,75.6095,75.4287,75.5824,55573.0
2018-12-13 12:40:00,83.61,83.8,83.6,83.65,38141.0,75.5915,75.7632,75.5824,75.6276,38141.0
2018-12-13 12:50:00,83.65,83.69,83.56,83.57,34687.0,75.6276,75.6638,75.5463,75.5553,34687.0
2018-12-13 13:00:00,83.57,83.57,83.25,83.38,14838.0,75.5553,75.5553,75.266,75.3835,14838.0
2018-12-13 13:10:00,83.35,83.53,83.34,83.41,10753.0,75.3564,75.5191,75.3473,75.4106,10753.0
2018-12-13 13:20:00,83.4,83.53,83.37,83.5,27026.0,75.4016,75.5191,75.3745,75.492,27026.0
2018-12-13 13:30:00,83.55,83.83,83.55,83.81,15875.0,75.5372,75.7904,75.5372,75.7723,15875.0
2018-12-13 13:40:00,83.86,83.87,83.76,83.79,12711.0,75.8175,75.8265,75.7271,75.7542,12711.0
2018-12-13 13:50:00,83.79,83.82,83.61,83.65,10878.0,75.7542,75.7813,75.5915,75.6276,10878.0
2018-12-13 14:00:00,83.65,83.67,83.39,83.45,32124.0,75.6276,75.6457,75.3926,75.4468,32124.0
2018-12-13 14:10:00,83.45,83.65,83.42,83.63,16247.0,75.4468,75.6276,75.4197,75.6095,16247.0
2018-12-13 14:20:00,83.64,83.68,83.51,83.67,22165.0,75.6186,75.6547,75.501,75.6457,22165.0
2018-12-13 14:30:00,83.67,83.67,83.55,83.67,13424.0,75.6457,75.6457,75.5372,75.6457,13424.0
2018-12-13 14:40:00,83.67,83.81,83.67,83.77,11522.0,75.6457,75.7723,75.6457,75.7361,11522.0
2018-12-13 14:50:00,83.8,84.05,83.79,83.99,17679.0,75.7632,75.9893,75.7542,75.935,17679.0
2018-12-13 15:00:00,84.01,84.04,83.91,83.96,17514.0,75.9531,75.9802,75.8627,75.9079,17514.0
2018-12-13 15:10:00,83.95,84.09,83.89,84.07,24662.0,75.8988,76.0254,75.8446,76.0073,24662.0
2018-12-13 15:20:00,84.07,84.11,83.98,84.0,21551.0,76.0073,76.0435,75.926,75.9441,21551.0
2018-12-13 15:30:00,83.98,84.05,83.9,83.96,42957.0,75.926,75.9893,75.8536,75.9079,42957.0
2018-12-13 15:40:00,83.96,84.2,83.93,84.05,88701.0,75.9079,76.1249,75.8808,75.9893,88701.0
2018-12-13 15:50:00,84.04,84.07,83.93,84.0,166548.0,75.9802,76.0073,75.8808,75.9441,166548.0
2018-12-14 09:30:00,83.53,83.74,83.29,83.49,29350.0,75.5191,75.709,75.3021,75.483,29350.0
2018-12-14 09:40:00,83.52,83.61,83.35,83.39,14992.0,75.5101,75.5915,75.3564,75.3926,14992.0
2018-12-14 09:50:00,83.35,83.46,83.21,83.28,36498.0,75.3564,75.4558,75.2298,75.2931,36498.0
2018-12-14 10:00:00,83.24,83.24,82.89,83.06,40931.0,75.2569,75.2569,74.9405,75.0942,40931.0
2018-12-14 10:10:00,83.07,83.08,82.83,82.89,36418.0,75.1032,75.1123,74.8863,74.9405,36418.0
2018-12-14 10:20:00,82.88,83.0,82.78,82.84,14243.0,74.9315,75.04,74.8411,74.8953,14243.0
2018-12-14 10:30:00,82.85,82.85,82.68,82.74,14988.0,74.9043,74.9043,74.7506,74.8049,14988.0
2018-12-14 10:40:00,82.74,82.89,82.68,82.88,26063.0,74.8049,74.9405,74.7506,74.9315,26063.0
2018-12-14 10:50:00,82.88,82.97,82.84,82.86,39631.0,74.9315,75.0128,74.8953,74.9134,39631.0
2018-12-14 11:00:00,82.85,82.97,82.85,82.91,21833.0,74.9043,75.0128,74.9043,74.9586,21833.0
2018-12-14 11:10:00,82.91,82.91,82.73,82.87,16693.0,74.9586,74.9586,74.7959,74.9224,16693.0
2018-12-14 11:20:00,82.89,82.94,82.61,82.7,13496.0,74.9405,74.9857,74.6874,74.7687,13496.0
2018-12-14 11:30:00,82.69,82.8,82.65,82.71,9340.0,74.7597,74.8591,74.7235,74.7778,9340.0
2018-12-14 11:40:00,82.72,82.75,82.47,82.49,15992.0,74.7868,74.8139,74.5608,74.5789,15992.0
2018-12-14 11:50:00,82.48,82.57,82.41,82.43,11101.0,74.5698,74.6512,74.5065,74.5246,11101.0
2018-12-14 12:00:00,82.49,82.67,82.49,82.64,14331.0,74.5789,74.7416,74.5789,74.7145,14331.0
2018-12-14 12:10:00,82.62,82.74,82.6,82.71,9265.0,74.6964,74.8049,74.6783,74.7778,9265.0
2018-12-14 12:20:00,82.71,82.81,82.7,82.75,9892.0,74.7778,74.8682,74.7687,74.8139,9892.0
2018-12-14 12:30:00,82.8,82.99,82.8,82.91,11793.0,74.8591,75.0309,74.8591,74.9586,11793.0
2018-12-14 12:40:00,82.9,82.9,82.76,82.82,30569.0,74.9495,74.9495,74.823,74.8772,30569.0
2018-12-14 12:50:00,82.84,83.02,82.84,82.98,12765.0,74.8953,75.058,74.8953,75.0219,12765.0
2018-12-14 13:00:00,82.97,83.04,82.89,83.04,10878.0,75.0128,75.0761,74.9405,75.0761,10878.0
2018-12-14 13:10:00,83.03,83.1,82.98,83.0,17773.0,75.0671,75.1304,75.0219,75.04,17773.0
2018-12-14 13:20:00,83.0,83.02,82.92,83.0,18061.0,75.04,75.058,74.9676,75.04,18061.0
2018-12-14 13:30:00,82.99,82.99,82.73,82.8,18790.0,75.0309,75.0309,74.7959,74.8591,18790.0
2018-12-14 13:40:00,82.81,82.91,82.79,82.84,16853.0,74.8682,74.9586,74.8501,74.8953,16853.0
2018-12-14 13:50:00,82.85,82.86,82.78,82.8,11685.0,74.9043,74.9134,74.8411,74.8591,11685.0
2018-12-14 14:00:00,82.8,82.89,82.77,82.88,36637.0,74.8591,74.9405,74.832,74.9315,36637.0
2018-12-14 14:10:00,82.89,82.95,82.79,82.93,32992.0,74.9405,74.9948,74.8501,74.9767,32992.0
2018-12-14 14:20:00,82.94,83.05,82.87,82.93,15583.0,74.9857,75.0852,74.9224,74.9767,15583.0
2018-12-14 14:30:00,82.92,82.92,82.68,82.68,17025.0,74.9676,74.9676,74.7506,74.7506,17025.0
2018-12-14 14:40:00,82.69,82.81,82.65,82.71,14669.0,74.7597,74.8682,74.7235,74.7778,14669.0
2018-12-14 14:50:00,82.73,82.86,82.62,82.78,14953.0,74.7959,74.9134,74.6964,74.8411,14953.0
2018-12-14 15:00:00,82.76,82.86,82.67,82.7,15128.0,74.823,74.9134,74.7416,74.7687,15128.0
2018-12-14 15:10:00,82.7,82.94,82.68,82.83,19525.0,74.7687,74.9857,74.7506,74.8863,19525.0
2018-12-14 15:20:00,82.84,82.84,82.72,82.73,30271.0,74.8953,74.8953,74.7868,74.7959,30271.0
2018-12-14 15:30:00,82.72,82.73,82.58,82.67,32390.0,74.7868,74.7959,74.6602,74.7416,32390.0
2018-12-14 15:40:00,82.67,82.93,82.67,82.9,86925.0,74.7416,74.9767,74.7416,74.9495,86925.0
2018-12-14 15:50:00,82.89,83.09,82.87,83.0,141219.0,74.9405,75.1213,74.9224,75.04,141219.0
2018-12-17 09:30:00,82.86,82.88,82.32,82.37,31969.0,74.9134,74.9315,74.4252,74.4704,31969.0
2018-12-17 09:40:00,82.4,82.47,81.85,81.98,48846.0,74.4975,74.5608,74.0002,74.1178,48846.0
2018-12-17 09:50:00,82.0,82.07,81.74,81.8,48522.0,74.1359,74.1991,73.9008,73.955,48522.0
2018-12-17 10:00:00,81.83,82.23,81.78,82.15,80674.0,73.9822,74.3438,73.937,74.2715,80674.0
2018-12-17 10:10:00,82.08,82.38,82.08,82.36,60716.0,74.2082,74.4794,74.2082,74.4613,60716.0
2018-12-17 10:20:00,82.37,82.58,82.36,82.48,65819.0,74.4704,74.6602,74.4613,74.5698,65819.0
2018-12-17 10:30:00,82.49,82.56,82.4,82.45,69274.0,74.5789,74.6422,74.4975,74.5427,69274.0
2018-12-17 10:40:00,82.44,82.76,82.43,82.64,22111.0,74.5337,74.823,74.5246,74.7145,22111.0
2018-12-17 10:50:00,82.64,82.78,82.55,82.77,19654.0,74.7145,74.8411,74.6331,74.832,19654.0
2018-12-17 11:00:00,82.77,83.07,82.77,83.07,23886.0,74.832,75.1032,74.832,75.1032,23886.0
2018-12-17 11:10:00,83.07,83.07,82.84,82.84,17708.0,75.1032,75.1032,74.8953,74.8953,17708.0
2018-12-17 11:20:00,82.81,82.84,82.74,82.75,16327.0,74.8682,74.8953,74.8049,74.8139,16327.0
2018-12-17 11:30:00,82.75,82.76,82.63,82.67,15291.0,74.8139,74.823,74.7054,74.7416,15291.0
2018-12-17 11:40:00,82.68,82.79,82.6,82.79,22946.0,74.7506,74.8501,74.6783,74.8501,22946.0
2018-12-17 11:50:00,82.82,82.93,82.8,82.9,17529.0,74.8772,74.9767,74.8591,74.9495,17529.0
2018-12-17 12:00:00,82.9,82.95,82.83,82.83,11907.0,74.9495,74.9948,74.8863,74.8863,11907.0
2018-12-17 12:10:00,82.82,82.82,82.63,82.73,18186.0,74.8772,74.8772,74.7054,74.7959,18186.0
2018-12-17 12:20:00,82.73,82.86,82.72,82.73,29207.0,74.7959,74.9134,74.7868,74.7959,29207.0
2018-12-17 12:30:00,82.72,82.72,82.37,82.38,16100.0,74.7868,74.7868,74.4704,74.4794,16100.0
2018-12-17 12:40:00,82.37,82.37,82.23,82.36,9477.0,74.4704,74.4704,74.3438,74.4613,9477.0
2018-12-17 12:50:00,82.35,82.37,82.13,82.17,7624.0,74.4523,74.4704,74.2534,74.2896,7624.0
2018-12-17 13:00:00,82.16,82.33,82.14,82.3,9805.0,74.2805,74.4342,74.2624,74.4071,9805.0
2018-12-17 13:10:00,82.29,82.33,82.27,82.3,9616.0,74.398,74.4342,74.38,74.4071,9616.0
2018-12-17 13:20:00,82.28,82.39,82.16,82.33,9976.0,74.389,74.4885,74.2805,74.4342,9976.0
2018-12-17 13:30:00,82.32,82.41,81.98,82.04,32268.0,74.4252,74.5065,74.1178,74.172,32268.0
2018-12-17 13:40:00,82.05,82.23,82.01,82.05,13671.0,74.1811,74.3438,74.1449,74.1811,13671.0
2018-12-17 13:50:00,82.05,82.2,82.01,82.04,19358.0,74.1811,74.3167,74.1449,74.172,19358.0
2018-12-17 14:00:00,82.03,82.08,81.88,81.93,26193.0,74.163,74.2082,74.0274,74.0726,26193.0
2018-12-17 14:10:00,81.92,81.97,81.85,81.97,17060.0,74.0635,74.1087,74.0002,74.1087,17060.0
2018-12-17 14:20:00,81.93,82.07,81.85,81.86,29494.0,74.0726,74.1991,74.0002,74.0093,29494.0
2018-12-17 14:30:00,81.88,82.02,81.82,81.87,64967.0,74.0274,74.1539,73.9731,74.0183,64967.0
2018-12-17 14:40:00,81.88,82.16,81.87,82.04,25405.0,74.0274,74.2805,74.0183,74.172,25405.0
2018-12-17 14:50:00,82.06,82.07,81.85,81.9,16062.0,74.1901,74.1991,74.0002,74.0455,16062.0
2018-12-17 15:00:00,81.88,81.91,81.72,81.72,22648.0,74.0274,74.0545,73.8827,73.8827,22648.0
2018-12-17 15:10:00,81.72,82.02,81.71,81.76,30692.0,73.8827,74.1539,73.8737,73.9189,30692.0
2018-12-17 15:20:00,81.77,81.78,81.54,81.59,26775.0,73.9279,73.937,73.72,73.7652,26775.0
2018-12-17 15:30:00,81.61,81.63,81.38,81.42,41109.0,73.7833,73.8013,73.5753,73.6115,41109.0
2018-12-17 15:40:00,81.41,81.47,81.15,81.26,81607.0,73.6024,73.6567,73.3674,73.4668,81607.0
2018-12-17 15:50:00,81.28,81.56,81.26,81.46,146592.0,73.4849,73.7381,73.4668,73.6476,146592.0
2018-12-18 09:30:00,81.89,82.43,81.89,82.15,38599.0,74.0364,74.5246,74.0364,74.2715,38599.0
2018-12-18 09:40:00,82.16,82.37,82.04,82.31,57725.0,74.2805,74.4704,74.172,74.4161,57725.0
2018-12-18 09:50:00,82.34,82.66,82.26,82.33,24155.0,74.4433,74.7326,74.3709,74.4342,24155.0
2018-12-18 10:00:00,82.32,82.35,82.14,82.2,27505.0,74.4252,74.4523,74.2624,74.3167,27505.0
2018-12-18 10:10:00,82.21,82.22,81.86,81.92,22736.0,74.3257,74.3348,74.0093,74.0635,22736.0
2018-12-18 10:20:00,81.94,82.02,81.79,82.0,9237.0,74.0816,74.1539,73.946,74.1359,9237.0
2018-12-18 10:30:00,81.99,82.03,81.69,81.78,11990.0,74.1268,74.163,73.8556,73.937,11990.0
2018-12-18 10:40:00,81.77,81.78,81.43,81.51,15033.0,73.9279,73.937,73.6205,73.6929,15033.0
2018-12-18 10:50:00,81.51,81.66,81.48,81.62,11608.0,73.6929,73.8285,73.6657,73.7923,11608.0
2018-12-18 11:00:00,81.66,81.73,81.61,81.64,11783.0,73.8285,73.8918,73.7833,73.8104,11783.0
2018-12-18 11:10:00,81.64,81.74,81.49,81.54,16388.0,73.8104,73.9008,73.6748,73.72,16388.0
2018-12-18 11:20:00,81.55,81.56,81.43,81.5,11281.0,73.729,73.7381,73.6205,73.6838,11281.0
2018-12-18 11:30:00,81.53,81.89,81.49,81.89,12478.0,73.7109,74.0364,73.6748,74.0364,12478.0
2018-12-18 11:40:00,81.87,81.9,81.7,81.8,11773.0,74.0183,74.0455,73.8646,73.955,11773.0
2018-12-18 11:50:00,81.79,81.83,81.7,81.75,32648.0,73.946,73.9822,73.8646,73.9098,32648.0
2018-12-18 12:00:00,81.73,82.02,81.73,81.96,17988.0,73.8918,74.1539,73.8918,74.0997,17988.0
2018-12-18 12:10:00,82.0,82.04,81.92,82.04,16273.0,74.1359,74.172,74.0635,74.172,16273.0
2018-12-18 12:20:00,82.04,82.04,81.8,81.81,21585.0,74.172,74.172,73.955,73.9641,21585.0
2018-12-18 12:30:00,81.82,81.84,81.69,81.72,22987.0,73.9731,73.9912,73.8556,73.8827,22987.0
2018-12-18 12:40:00,81.73,81.8,81.67,81.73,14745.0,73.8918,73.955,73.8375,73.8918,14745.0
2018-12-18 12:50:00,81.73,81.96,81.71,81.94,9842.0,73.8918,74.0997,73.8737,74.0816,9842.0
2018-12-18 13:00:00,81.94,82.05,81.86,81.99,14347.0,74.0816,74.1811,74.0093,74.1268,14347.0
2018-12-18 13:10:00,81.98,82.02,81.8,81.8,12393.0,74.1178,74.1539,73.955,73.955,12393.0
2018-12-18 13:20:00,81.82,81.86,81.64,81.68,17265.0,73.9731,74.0093,73.8104,73.8466,17265.0
2018-12-18 13:30:00,81.7,81.7,81.55,81.56,21771.0,73.8646,73.8646,73.729,73.7381,21771.0
2018-12-18 13:40:00,81.57,81.69,81.54,81.69,12218.0,73.7471,73.8556,73.72,73.8556,12218.0
2018-12-18 13:50:00,81.68,81.68,81.28,81.35,21842.0,73.8466,73.8466,73.4849,73.5482,21842.0
2018-12-18 14:00:00,81.36,81.49,81.33,81.49,39425.0,73.5572,73.6748,73.5301,73.6748,39425.0
2018-12-18 14:10:00,81.5,81.57,81.3,81.4,39379.0,73.6838,73.7471,73.503,73.5934,39379.0
2018-12-18 14:20:00,81.41,81.42,81.32,81.4,38359.0,73.6024,73.6115,73.5211,73.5934,38359.0
2018-12-18 14:30:00,81.4,81.4,81.09,81.2,50331.0,73.5934,73.5934,73.3131,73.4126,50331.0
2018-12-18 14:40:00,81.2,81.23,80.84,81.01,44097.0,73.4126,73.4397,73.0871,73.2408,44097.0
2018-12-18 14:50:00,81.04,81.1,80.77,80.83,56333.0,73.2679,73.3222,73.0238,73.0781,56333.0
2018-12-18 15:00:00,80.83,80.96,80.68,80.76,37068.0,73.0781,73.1956,72.9425,73.0148,37068.0
2018-12-18 15:10:00,80.76,81.02,80.73,80.98,33267.0,73.0148,73.2498,72.9877,73.2137,33267.0
2018-12-18 15:20:00,80.97,81.0,80.75,80.83,38871.0,73.2046,73.2318,73.0057,73.0781,38871.0
2018-12-18 15:30:00,80.84,81.18,80.84,81.07,43300.0,73.0871,73.3945,73.0871,73.2951,43300.0
2018-12-18 15:40:00,81.06,81.4,81.04,81.34,121524.0,73.286,73.5934,73.2679,73.5392,121524.0
2018-12-18 15:50:00,81.35,81.38,80.96,80.98,250161.0,73.5482,73.5753,73.1956,73.2137,250161.0
2018-12-19 09:30:00,81.12,81.42,80.82,81.26,29866.0,73.3403,73.6115,73.069,73.4668,29866.0
2018-12-19 09:40:00,81.33,81.52,81.29,81.38,15020.0,73.5301,73.7019,73.494,73.5753,15020.0
2018-12-19 09:50:00,81.37,81.57,81.13,81.26,20706.0,73.5663,73.7471,73.3493,73.4668,20706.0
2018-12-19 10:00:00,81.31,81.46,81.22,81.41,24464.0,73.512,73.6476,73.4307,73.6024,24464.0
2018-12-19 10:10:00,81.42,81.54,81.41,81.53,18502.0,73.6115,73.72,73.6024,73.7109,18502.0
2018-12-19 10:20:00,81.52,81.56,81.44,81.53,16924.0,73.7019,73.7381,73.6296,73.7109,16924.0
2018-12-19 10:30:00,81.54,81.73,81.54,81.68,19865.0,73.72,73.8918,73.72,73.8466,19865.0
2018-12-19 10:40:00,81.66,81.8,81.53,81.55,22489.0,73.8285,73.955,73.7109,73.729,22489.0
2018-12-19 10:50:00,81.56,81.76,81.55,81.76,16000.0,73.7381,73.9189,73.729,73.9189,16000.0
2018-12-19 11:00:00,81.77,81.78,81.56,81.61,22638.0,73.9279,73.937,73.7381,73.7833,22638.0
2018-12-19 11:10:00,81.61,81.7,81.48,81.56,15879.0,73.7833,73.8646,73.6657,73.7381,15879.0
2018-12-19 11:20:00,81.53,81.67,81.52,81.62,10640.0,73.7109,73.8375,73.7019,73.7923,10640.0
2018-12-19 11:30:00,81.61,81.62,81.46,81.56,10156.0,73.7833,73.7923,73.6476,73.7381,10156.0
2018-12-19 11:40:00,81.56,81.58,81.48,81.54,9462.0,73.7381,73.7561,73.6657,73.72,9462.0
2018-12-19 11:50:00,81.63,81.73,81.61,81.7,15029.0,73.8013,73.8918,73.7833,73.8646,15029.0
2018-12-19 12:00:00,81.7,81.89,81.7,81.87,13794.0,73.8646,74.0364,73.8646,74.0183,13794.0
2018-12-19 12:10:00,81.86,81.87,81.76,81.8,28243.0,74.0093,74.0183,73.9189,73.955,28243.0
2018-12-19 12:20:00,81.84,81.84,81.73,81.81,18679.0,73.9912,73.9912,73.8918,73.9641,18679.0
2018-12-19 12:30:00,81.81,81.84,81.76,81.84,11907.0,73.9641,73.9912,73.9189,73.9912,11907.0
2018-12-19 12:40:00,81.86,81.89,81.82,81.86,5922.0,74.0093,74.0364,73.9731,74.0093,5922.0
2018-12-19 12:50:00,81.88,81.92,81.78,81.79,7992.0,74.0274,74.0635,73.937,73.946,7992.0
2018-12-19 13:00:00,81.78,81.82,81.69,81.73,8030.0,73.937,73.9731,73.8556,73.8918,8030.0
2018-12-19 13:10:00,81.74,81.76,81.42,81.56,44752.0,73.9008,73.9189,73.6115,73.7381,44752.0
2018-12-19 13:20:00,81.6,81.63,81.45,81.52,16388.0,73.7742,73.8013,73.6386,73.7019,16388.0
2018-12-19 13:30:00,81.53,81.69,81.52,81.63,13116.0,73.7109,73.8556,73.7019,73.8013,13116.0
2018-12-19 13:40:00,81.67,81.84,81.67,81.8,8607.0,73.8375,73.9912,73.8375,73.955,8607.0
2018-12-19 13:50:00,81.78,82.1,81.72,82.1,26206.0,73.937,74.2263,73.8827,74.2263,26206.0
2018-12-19 14:00:00,82.17,82.17,80.93,81.16,53073.0,74.2896,74.2896,73.1685,73.3764,53073.0
2018-12-19 14:10:00,81.11,81.38,80.85,81.35,26372.0,73.3312,73.5753,73.0962,73.5482,26372.0
2018-12-19 14:20:00,81.26,81.47,81.11,81.34,26145.0,73.4668,73.6567,73.3312,73.5392,26145.0
2018-12-19 14:30:00,81.4,81.61,81.28,81.36,21652.0,73.5934,73.7833,73.4849,73.5572,21652.0
2018-12-19 14:40:00,81.33,81.33,80.67,81.01,38485.0,73.5301,73.5301,72.9334,73.2408,38485.0
2018-12-19 14:50:00,80.98,80.98,80.28,80.49,41698.0,73.2137,73.2137,72.5808,72.7707,41698.0
2018-12-19 15:00:00,80.43,80.43,79.79,80.12,49765.0,72.7164,72.7164,72.1378,72.4362,49765.0
2018-12-19 15:10:00,80.14,80.46,79.9,80.18,42355.0,72.4542,72.7436,72.2373,72.4904,42355.0
2018-12-19 15:20:00,80.22,80.58,79.99,80.08,81565.0,72.5266,72.852,72.3186,72.4,81565.0
2018-12-19 15:30:00,80.1,80.44,80.06,80.23,49576.0,72.4181,72.7255,72.3819,72.5356,49576.0
2018-12-19 15:40:00,80.24,80.42,80.0,80.39,83460.0,72.5447,72.7074,72.3277,72.6803,83460.0
2018-12-19 15:50:00,80.37,80.46,80.19,80.21,164185.0,72.6622,72.7436,72.4994,72.5175,164185.0
2018-12-20 09:30:00,79.93,79.99,79.76,79.82,57416.0,72.2644,72.3186,72.1107,72.1649,57416.0
2018-12-20 09:40:00,79.82,79.82,79.44,79.5,42685.0,72.1649,72.1649,71.8214,71.8756,42685.0
2018-12-20 09:50:00,79.5,80.0,79.49,79.87,39922.0,71.8756,72.3277,71.8666,72.2101,39922.0
2018-12-20 10:00:00,79.87,80.16,79.87,80.13,56952.0,72.2101,72.4723,72.2101,72.4452,56952.0
2018-12-20 10:10:00,80.12,80.19,79.85,79.87,38885.0,72.4362,72.4994,72.1921,72.2101,38885.0
2018-12-20 10:20:00,79.85,79.98,79.72,79.83,23477.0,72.1921,72.3096,72.0745,72.174,23477.0
2018-12-20 10:30:00,79.81,80.09,79.81,80.02,38222.0,72.1559,72.409,72.1559,72.3458,38222.0
2018-12-20 10:40:00,80.02,80.24,79.98,80.03,22812.0,72.3458,72.5447,72.3096,72.3548,22812.0
2018-12-20 10:50:00,80.01,80.21,79.93,80.13,22922.0,72.3367,72.5175,72.2644,72.4452,22922.0
2018-12-20 11:00:00,80.13,80.13,79.92,79.95,20297.0,72.4452,72.4452,72.2553,72.2825,20297.0
2018-12-20 11:10:00,79.98,80.04,79.9,80.0,31776.0,72.3096,72.3638,72.2373,72.3277,31776.0
2018-12-20 11:20:00,80.01,80.09,79.91,79.95,29687.0,72.3367,72.409,72.2463,72.2825,29687.0
2018-12-20 11:30:00,79.97,79.97,79.71,79.73,31331.0,72.3005,72.3005,72.0655,72.0836,31331.0
2018-12-20 11:40:00,79.77,79.87,79.58,79.58,22745.0,72.1197,72.2101,71.9479,71.9479,22745.0
2018-12-20 11:50:00,79.6,79.75,79.31,79.36,41863.0,71.966,72.1016,71.7038,71.749,41863.0
2018-12-20 12:00:00,79.41,79.55,79.34,79.38,27405.0,71.7943,71.9208,71.731,71.7671,27405.0
2018-12-20 12:10:00,79.37,79.51,79.2,79.5,28033.0,71.7581,71.8847,71.6044,71.8756,28033.0
2018-12-20 12:20:00,79.49,79.79,79.46,79.79,27977.0,71.8666,72.1378,71.8395,72.1378,27977.0
2018-12-20 12:30:00,79.78,79.79,79.5,79.5,30065.0,72.1288,72.1378,71.8756,71.8756,30065.0
2018-12-20 12:40:00,79.51,79.59,79.39,79.52,34974.0,71.8847,71.957,71.7762,71.8937,34974.0
2018-12-20 12:50:00,79.49,79.54,79.26,79.48,27304.0,71.8666,71.9118,71.6586,71.8575,27304.0
2018-12-20 13:00:00,79.47,79.47,79.16,79.16,19691.0,71.8485,71.8485,71.5682,71.5682,19691.0
2018-12-20 13:10:00,79.15,79.32,79.14,79.19,24916.0,71.5592,71.7129,71.5501,71.5954,24916.0
2018-12-20 13:20:00,79.2,79.3,79.11,79.22,22100.0,71.6044,71.6948,71.523,71.6225,22100.0
2018-12-20 13:30:00,79.19,79.34,79.17,79.31,18170.0,71.5954,71.731,71.5773,71.7038,18170.0
2018-12-20 13:40:00,79.29,79.34,79.06,79.29,22248.0,71.6858,71.731,71.4778,71.6858,22248.0
2018-12-20 13:50:00,79.26,79.26,78.97,79.0,19306.0,71.6586,71.6586,71.3965,71.4236,19306.0
2018-12-20 14:00:00,79.03,79.05,78.64,78.77,32187.0,71.4507,71.4688,71.0981,71.2156,32187.0
2018-12-20 14:10:00,78.75,78.75,78.41,78.42,45015.0,71.1975,71.1975,70.8902,70.8992,45015.0
2018-12-20 14:20:00,78.46,78.98,78.46,78.95,38320.0,70.9354,71.4055,70.9354,71.3784,38320.0
2018-12-20 14:30:00,78.93,79.3,78.89,79.06,32478.0,71.3603,71.6948,71.3241,71.4778,32478.0
2018-12-20 14:40:00,79.05,79.73,79.04,79.68,42380.0,71.4688,72.0836,71.4597,72.0384,42380.0
2018-12-20 14:50:00,79.66,79.66,79.15,79.26,34627.0,72.0203,72.0203,71.5592,71.6586,34627.0
2018-12-20 15:00:00,79.29,79.33,78.89,79.25,70560.0,71.6858,71.7219,71.3241,71.6496,70560.0
2018-12-20 15:10:00,79.25,79.43,79.15,79.28,28406.0,71.6496,71.8123,71.5592,71.6767,28406.0
2018-12-20 15:20:00,79.25,79.61,79.21,79.22,47561.0,71.6496,71.9751,71.6134,71.6225,47561.0
2018-12-20 15:30:00,79.19,79.53,79.19,79.46,58671.0,71.5954,71.9027,71.5954,71.8395,58671.0
2018-12-20 15:40:00,79.44,79.52,78.93,79.05,122227.0,71.8214,71.8937,71.3603,71.4688,122227.0
2018-12-20 15:50:00,79.05,79.33,78.9,79.3,342559.0,71.4688,71.7219,71.3332,71.6948,342559.0
2018-12-21 09:30:00,79.3,79.51,78.9,79.05,762996.0,71.6948,71.8847,71.3332,71.4688,762996.0
2018-12-21 09:40:00,79.06,79.24,78.79,79.22,65045.0,71.4778,71.6406,71.2337,71.6225,65045.0
2018-12-21 09:50:00,79.15,79.28,79.06,79.19,67794.0,71.5592,71.6767,71.4778,71.5954,67794.0
2018-12-21 10:00:00,79.19,79.24,79.05,79.19,65907.0,71.5954,71.6406,71.4688,71.5954,65907.0
2018-12-21 10:10:00,79.22,80.2,79.21,80.07,67314.0,71.6225,72.5085,71.6134,72.391,67314.0
2018-12-21 10:20:00,80.09,80.31,79.67,79.72,27366.0,72.409,72.6079,72.0293,72.0745,27366.0
2018-12-21 10:30:00,79.72,79.76,79.43,79.49,29582.0,72.0745,72.1107,71.8123,71.8666,29582.0
2018-12-21 10:40:00,79.42,79.83,79.39,79.7,34230.0,71.8033,72.174,71.7762,72.0564,34230.0
2018-12-21 10:50:00,79.7,79.75,79.38,79.55,59375.0,72.0564,72.1016,71.7671,71.9208,59375.0
2018-12-21 11:00:00,79.56,79.56,78.81,78.84,58366.0,71.9299,71.9299,71.2518,71.2789,58366.0
2018-12-21 11:10:00,78.84,79.13,78.84,79.08,33236.0,71.2789,71.5411,71.2789,71.4959,33236.0
2018-12-21 11:20:00,79.08,79.41,79.04,79.38,30796.0,71.4959,71.7943,71.4597,71.7671,30796.0
2018-12-21 11:30:00,79.38,79.47,79.29,79.4,26703.0,71.7671,71.8485,71.6858,71.7852,26703.0
2018-12-21 11:40:00,79.36,79.48,79.19,79.2,32881.0,71.749,71.8575,71.5954,71.6044,32881.0
2018-12-21 11:50:00,79.21,79.45,79.18,79.2,22537.0,71.6134,71.8304,71.5863,71.6044,22537.0
2018-12-21 12:00:00,79.23,79.36,79.15,79.2,36616.0,71.6315,71.749,71.5592,71.6044,36616.0
2018-12-21 12:10:00,79.19,79.22,78.99,79.01,41300.0,71.5954,71.6225,71.4145,71.4326,41300.0
2018-12-21 12:20:00,79.03,79.08,78.79,78.84,35978.0,71.4507,71.4959,71.2337,71.2789,35978.0
2018-12-21 12:30:00,78.83,78.92,78.54,78.89,58815.0,71.2699,71.3512,71.0077,71.3241,58815.0
2018-12-21 12:40:00,78.9,79.0,78.73,78.81,39666.0,71.3332,71.4236,71.1795,71.2518,39666.0
2018-12-21 12:50:00,78.82,78.83,78.35,78.5,53785.0,71.2608,71.2699,70.8359,70.9715,53785.0
2018-12-21 13:00:00,78.5,78.6,78.35,78.51,32972.0,70.9715,71.0619,70.8359,70.9806,32972.0
2018-12-21 13:10:00,78.5,78.55,78.27,78.27,40998.0,70.9715,71.0167,70.7636,70.7636,40998.0
2018-12-21 13:20:00,78.3,78.59,78.24,78.51,26478.0,70.7907,71.0529,70.7365,70.9806,26478.0
2018-12-21 13:30:00,78.5,78.67,78.45,78.63,25552.0,70.9715,71.1252,70.9263,71.0891,25552.0
2018-12-21 13:40:00,78.64,78.78,78.56,78.63,21043.0,71.0981,71.2247,71.0258,71.0891,21043.0
2018-12-21 13:50:00,78.58,78.6,78.37,78.55,28148.0,71.0439,71.0619,70.854,71.0167,28148.0
2018-12-21 14:00:00,78.54,78.69,78.48,78.58,61349.0,71.0077,71.1433,70.9534,71.0439,61349.0
2018-12-21 14:10:00,78.59,78.74,78.43,78.74,54549.0,71.0529,71.1885,70.9082,71.1885,54549.0
2018-12-21 14:20:00,78.72,78.76,78.54,78.62,29160.0,71.1704,71.2066,71.0077,71.08,29160.0
2018-12-21 14:30:00,78.58,78.69,78.53,78.67,34208.0,71.0439,71.1433,70.9986,71.1252,34208.0
2018-12-21 14:40:00,78.66,78.67,78.45,78.59,63564.0,71.1162,71.1252,70.9263,71.0529,63564.0
2018-12-21 14:50:00,78.66,78.8,78.46,78.54,31692.0,71.1162,71.2428,70.9354,71.0077,31692.0
2018-12-21 15:00:00,78.55,78.7,78.54,78.59,34670.0,71.0167,71.1523,71.0077,71.0529,34670.0
2018-12-21 15:10:00,78.6,78.6,78.17,78.2,154813.0,71.0619,71.0619,70.6732,70.7003,154813.0
2018-12-21 15:20:00,78.21,78.33,78.08,78.1,109724.0,70.7093,70.8178,70.5918,70.6099,109724.0
2018-12-21 15:30:00,78.1,78.26,77.84,77.85,104585.0,70.6099,70.7545,70.3748,70.3839,104585.0
2018-12-21 15:40:00,77.85,78.04,77.76,77.9,134806.0,70.3839,70.5556,70.3025,70.4291,134806.0
2018-12-21 15:50:00,77.89,77.99,77.48,77.51,333349.0,70.42,70.5104,70.0493,70.0765,333349.0
2018-12-24 09:30:00,77.1,77.25,76.6,77.22,69656.0,69.7058,69.8414,69.2537,69.8143,69656.0
2018-12-24 09:40:00,77.17,77.29,76.85,76.98,14752.0,69.7691,69.8776,69.4798,69.5973,14752.0
2018-12-24 09:50:00,76.98,77.04,76.66,76.73,18290.0,69.5973,69.6515,69.308,69.3713,18290.0
2018-12-24 10:00:00,76.66,76.72,76.08,76.21,31623.0,69.308,69.3622,68.7836,68.9011,31623.0
2018-12-24 10:10:00,76.22,76.62,76.22,76.49,43353.0,68.9102,69.2718,68.9102,69.1543,43353.0
2018-12-24 10:20:00,76.49,76.63,76.34,76.46,38833.0,69.1543,69.2809,69.0187,69.1272,38833.0
2018-12-24 10:30:00,76.48,76.76,76.48,76.75,27418.0,69.1453,69.3984,69.1453,69.3894,27418.0
2018-12-24 10:40:00,76.77,77.11,76.63,76.81,83611.0,69.4074,69.7148,69.2809,69.4436,83611.0
2018-12-24 10:50:00,76.78,76.78,76.56,76.65,36326.0,69.4165,69.4165,69.2176,69.2989,36326.0
2018-12-24 11:00:00,76.63,76.78,76.32,76.51,46277.0,69.2809,69.4165,69.0006,69.1724,46277.0
2018-12-24 11:10:00,76.49,76.64,76.39,76.55,36905.0,69.1543,69.2899,69.0639,69.2085,36905.0
2018-12-24 11:20:00,76.53,76.55,76.14,76.21,25736.0,69.1905,69.2085,68.8379,68.9011,25736.0
2018-12-24 11:30:00,76.22,76.34,76.09,76.19,22077.0,68.9102,69.0187,68.7927,68.8831,22077.0
2018-12-24 11:40:00,76.21,76.34,75.85,75.94,23726.0,68.9011,69.0187,68.5757,68.657,23726.0
2018-12-24 11:50:00,75.91,76.01,75.81,75.85,44845.0,68.6299,68.7203,68.5395,68.5757,44845.0
2018-12-24 12:00:00,75.88,76.21,75.88,75.98,44714.0,68.6028,68.9011,68.6028,68.6932,44714.0
2018-12-24 12:10:00,75.96,76.07,75.85,75.89,58841.0,68.6751,68.7746,68.5757,68.6118,58841.0
2018-12-24 12:20:00,75.88,75.98,75.7,75.74,107524.0,68.6028,68.6932,68.4401,68.4762,107524.0
2018-12-24 12:30:00,75.75,75.89,75.66,75.74,46181.0,68.4853,68.6118,68.4039,68.4762,46181.0
2018-12-24 12:40:00,75.74,75.78,75.48,75.52,67846.0,68.4762,68.5124,68.2412,68.2773,67846.0
2018-12-24 12:50:00,75.51,75.79,75.44,75.7,534529.0,68.2683,68.5214,68.205,68.4401,534529.0
2018-12-26 09:30:00,75.82,76.27,75.82,76.11,36808.0,68.5485,68.9554,68.5485,68.8107,36808.0
2018-12-26 09:40:00,76.16,76.25,75.84,75.96,22455.0,68.8559,68.9373,68.5666,68.6751,22455.0
2018-12-26 09:50:00,75.95,75.96,75.19,75.22,60561.0,68.6661,68.6751,67.979,68.0061,60561.0
2018-12-26 10:00:00,75.19,75.32,74.92,75.05,42093.0,67.979,68.0965,67.7349,67.8524,42093.0
2018-12-26 10:10:00,75.07,75.1,74.53,74.65,46005.0,67.8705,67.8976,67.3823,67.4908,46005.0
2018-12-26 10:20:00,74.68,75.0,74.68,74.86,14811.0,67.5179,67.8072,67.5179,67.6806,14811.0
2018-12-26 10:30:00,74.88,74.93,74.69,74.83,33569.0,67.6987,67.7439,67.5269,67.6535,33569.0
2018-12-26 10:40:00,74.81,74.88,74.68,74.71,18565.0,67.6354,67.6987,67.5179,67.545,18565.0
2018-12-26 10:50:00,74.75,74.88,74.3,74.35,28788.0,67.5812,67.6987,67.1743,67.2195,28788.0
2018-12-26 11:00:00,74.38,74.66,74.34,74.51,38608.0,67.2467,67.4998,67.2105,67.3642,38608.0
2018-12-26 11:10:00,74.52,74.82,74.52,74.76,18401.0,67.3732,67.6445,67.3732,67.5902,18401.0
2018-12-26 11:20:00,74.79,74.87,74.7,74.84,24838.0,67.6173,67.6897,67.536,67.6625,24838.0
2018-12-26 11:30:00,74.83,74.84,74.58,74.8,52760.0,67.6535,67.6625,67.4275,67.6264,52760.0
2018-12-26 11:40:00,74.81,75.02,74.78,75.02,27165.0,67.6354,67.8253,67.6083,67.8253,27165.0
2018-12-26 11:50:00,75.0,75.32,74.92,75.31,32970.0,67.8072,68.0965,67.7349,68.0875,32970.0
2018-12-26 12:00:00,75.3,75.54,75.3,75.52,20656.0,68.0784,68.2954,68.0784,68.2773,20656.0
2018-12-26 12:10:00,75.5,75.79,75.48,75.52,30172.0,68.2592,68.5214,68.2412,68.2773,30172.0
2018-12-26 12:20:00,75.53,75.65,75.39,75.48,21351.0,68.2864,68.3949,68.1598,68.2412,21351.0
2018-12-26 12:30:00,75.48,75.6,75.43,75.53,37756.0,68.2412,68.3496,68.196,68.2864,37756.0
2018-12-26 12:40:00,75.53,75.78,75.5,75.55,19920.0,68.2864,68.5124,68.2592,68.3044,19920.0
2018-12-26 12:50:00,75.56,75.81,75.55,75.73,25008.0,68.3135,68.5395,68.3044,68.4672,25008.0
2018-12-26 13:00:00,75.76,75.77,75.48,75.54,33863.0,68.4943,68.5033,68.2412,68.2954,33863.0
2018-12-26 13:10:00,75.54,75.58,75.2,75.21,30019.0,68.2954,68.3316,67.988,67.9971,30019.0
2018-12-26 13:20:00,75.22,75.46,75.2,75.35,20517.0,68.0061,68.2231,67.988,68.1236,20517.0
2018-12-26 13:30:00,75.36,75.55,75.36,75.55,19881.0,68.1327,68.3044,68.1327,68.3044,19881.0
2018-12-26 13:40:00,75.56,75.74,75.5,75.72,30276.0,68.3135,68.4762,68.2592,68.4581,30276.0
2018-12-26 13:50:00,75.73,76.05,75.73,76.01,19200.0,68.4672,68.7565,68.4672,68.7203,19200.0
2018-12-26 14:00:00,76.02,76.02,75.82,75.88,15515.0,68.7294,68.7294,68.5485,68.6028,15515.0
2018-12-26 14:10:00,75.87,75.96,75.62,75.63,37843.0,68.5938,68.6751,68.3677,68.3768,37843.0
2018-12-26 14:20:00,75.64,75.64,75.44,75.52,23405.0,68.3858,68.3858,68.205,68.2773,23405.0
2018-12-26 14:30:00,75.5,75.74,75.49,75.71,16337.0,68.2592,68.4762,68.2502,68.4491,16337.0
2018-12-26 14:40:00,75.73,75.75,75.46,75.53,23122.0,68.4672,68.4853,68.2231,68.2864,23122.0
2018-12-26 14:50:00,75.51,75.78,75.47,75.77,33595.0,68.2683,68.5124,68.2321,68.5033,33595.0
2018-12-26 15:00:00,75.77,75.99,75.69,75.94,36590.0,68.5033,68.7022,68.431,68.657,36590.0
2018-12-26 15:10:00,75.94,76.06,75.91,75.96,24454.0,68.657,68.7655,68.6299,68.6751,24454.0
2018-12-26 15:20:00,75.97,76.28,75.97,76.26,25219.0,68.6842,68.9644,68.6842,68.9464,25219.0
2018-12-26 15:30:00,76.25,76.7,76.23,76.69,46628.0,68.9373,69.3442,68.9192,69.3351,46628.0
2018-12-26 15:40:00,76.67,77.03,76.58,76.92,85040.0,69.317,69.6425,69.2357,69.5431,85040.0
2018-12-26 15:50:00,76.92,77.46,76.89,77.45,185497.0,69.5431,70.0313,69.5159,70.0222,185497.0
2018-12-27 09:30:00,76.7,77.13,76.38,76.81,48002.0,69.3442,69.7329,69.0548,69.4436,48002.0
2018-12-27 09:40:00,76.79,76.88,76.21,76.27,28473.0,69.4255,69.5069,68.9011,68.9554,28473.0
2018-12-27 09:50:00,76.21,76.52,76.17,76.47,36975.0,68.9011,69.1814,68.865,69.1362,36975.0
2018-12-27 10:00:00,76.45,76.72,76.36,76.39,32349.0,69.1181,69.3622,69.0368,69.0639,32349.0
2018-12-27 10:10:00,76.39,76.6,76.34,76.41,18879.0,69.0639,69.2537,69.0187,69.082,18879.0
2018-12-27 10:20:00,76.39,76.52,76.31,76.52,14918.0,69.0639,69.1814,68.9916,69.1814,14918.0
2018-12-27 10:30:00,76.46,76.98,76.37,76.8,17173.0,69.1272,69.5973,69.0458,69.4346,17173.0
2018-12-27 10:40:00,76.78,77.1,76.75,76.97,18470.0,69.4165,69.7058,69.3894,69.5883,18470.0
2018-12-27 10:50:00,76.97,76.97,76.66,76.76,19318.0,69.5883,69.5883,69.308,69.3984,19318.0
2018-12-27 11:00:00,76.74,76.81,76.64,76.78,10595.0,69.3803,69.4436,69.2899,69.4165,10595.0
2018-12-27 11:10:00,76.79,76.79,76.58,76.69,34575.0,69.4255,69.4255,69.2357,69.3351,34575.0
2018-12-27 11:20:00,76.68,77.19,76.66,77.14,9730.0,69.3261,69.7872,69.308,69.742,9730.0
2018-12-27 11:30:00,77.17,77.46,77.17,77.38,12838.0,69.7691,70.0313,69.7691,69.9589,12838.0
2018-12-27 11:40:00,77.22,77.22,76.93,77.0,9926.0,69.8143,69.8143,69.5521,69.6154,9926.0
2018-12-27 11:50:00,77.04,77.31,77.03,77.29,12359.0,69.6515,69.8957,69.6425,69.8776,12359.0
2018-12-27 12:00:00,77.26,77.28,77.14,77.23,22309.0,69.8504,69.8685,69.742,69.8233,22309.0
2018-12-27 12:10:00,77.23,77.59,77.19,77.56,22439.0,69.8233,70.1488,69.7872,70.1217,22439.0
2018-12-27 12:20:00,77.56,77.58,76.99,77.03,32660.0,70.1217,70.1398,69.6063,69.6425,32660.0
2018-12-27 12:30:00,77.0,77.04,76.86,76.99,11814.0,69.6154,69.6515,69.4888,69.6063,11814.0
2018-12-27 12:40:00,76.91,76.98,76.76,76.93,11698.0,69.534,69.5973,69.3984,69.5521,11698.0
2018-12-27 12:50:00,76.94,77.12,76.89,77.08,9928.0,69.5611,69.7239,69.5159,69.6877,9928.0
2018-12-27 13:00:00,77.07,77.11,76.95,77.05,9506.0,69.6787,69.7148,69.5702,69.6606,9506.0
2018-12-27 13:10:00,77.02,77.06,76.85,76.87,12504.0,69.6335,69.6696,69.4798,69.4978,12504.0
2018-12-27 13:20:00,76.85,76.98,76.78,76.89,10961.0,69.4798,69.5973,69.4165,69.5159,10961.0
2018-12-27 13:30:00,76.87,76.93,76.82,76.88,17551.0,69.4978,69.5521,69.4526,69.5069,17551.0
2018-12-27 13:40:00,76.87,76.92,76.66,76.69,34647.0,69.4978,69.5431,69.308,69.3351,34647.0
2018-12-27 13:50:00,76.7,76.76,76.62,76.73,23031.0,69.3442,69.3984,69.2718,69.3713,23031.0
2018-12-27 14:00:00,76.7,76.78,76.54,76.54,24892.0,69.3442,69.4165,69.1995,69.1995,24892.0
2018-12-27 14:10:00,76.52,76.53,76.37,76.42,44207.0,69.1814,69.1905,69.0458,69.091,44207.0
2018-12-27 14:20:00,76.42,76.57,76.38,76.57,22101.0,69.091,69.2266,69.0548,69.2266,22101.0
2018-12-27 14:30:00,76.56,76.65,76.42,76.64,15098.0,69.2176,69.2989,69.091,69.2899,15098.0
2018-12-27 14:40:00,76.64,77.02,76.62,76.77,23744.0,69.2899,69.6335,69.2718,69.4074,23744.0
2018-12-27 14:50:00,76.76,77.2,76.72,77.09,22382.0,69.3984,69.7962,69.3622,69.6968,22382.0
2018-12-27 15:00:00,77.15,77.19,76.9,77.11,23379.0,69.751,69.7872,69.525,69.7148,23379.0
2018-12-27 15:10:00,77.08,77.47,77.04,77.3,40460.0,69.6877,70.0403,69.6515,69.8866,40460.0
2018-12-27 15:20:00,77.31,77.95,77.31,77.91,31123.0,69.8957,70.4743,69.8957,70.4381,31123.0
2018-12-27 15:30:00,77.92,78.17,77.7,78.14,79432.0,70.4472,70.6732,70.2482,70.6461,79432.0
2018-12-27 15:40:00,78.15,78.74,78.12,78.52,75143.0,70.6551,71.1885,70.628,70.9896,75143.0
2018-12-27 15:50:00,78.55,78.91,78.16,78.91,194606.0,71.0167,71.3422,70.6641,71.3422,194606.0
2018-12-28 09:30:00,79.4,79.4,78.89,79.07,26578.0,71.7852,71.7852,71.3241,71.4869,26578.0
2018-12-28 09:40:00,79.01,79.6,79.01,79.33,25187.0,71.4326,71.966,71.4326,71.7219,25187.0
2018-12-28 09:50:00,79.37,79.37,79.07,79.24,75150.0,71.7581,71.7581,71.4869,71.6406,75150.0
2018-12-28 10:00:00,79.29,79.29,78.86,78.99,10843.0,71.6858,71.6858,71.297,71.4145,10843.0
2018-12-28 10:10:00,78.99,79.24,78.87,79.12,8405.0,71.4145,71.6406,71.306,71.5321,8405.0
2018-12-28 10:20:00,79.04,79.26,78.95,78.95,9815.0,71.4597,71.6586,71.3784,71.3784,9815.0
2018-12-28 10:30:00,78.99,79.07,78.44,78.57,12088.0,71.4145,71.4869,70.9173,71.0348,12088.0
2018-12-28 10:40:00,78.6,78.88,78.6,78.83,30087.0,71.0619,71.3151,71.0619,71.2699,30087.0
2018-12-28 10:50:00,78.88,79.12,78.88,78.9,12350.0,71.3151,71.5321,71.3151,71.3332,12350.0
2018-12-28 11:00:00,78.9,78.98,78.71,78.89,20779.0,71.3332,71.4055,71.1614,71.3241,20779.0
2018-12-28 11:10:00,78.89,79.28,78.89,79.03,38024.0,71.3241,71.6767,71.3241,71.4507,38024.0
2018-12-28 11:20:00,79.02,79.02,78.73,78.92,19896.0,71.4417,71.4417,71.1795,71.3512,19896.0
2018-12-28 11:30:00,78.89,79.12,78.79,79.08,22168.0,71.3241,71.5321,71.2337,71.4959,22168.0
2018-12-28 11:40:00,79.06,79.08,78.82,78.88,11480.0,71.4778,71.4959,71.2608,71.3151,11480.0
2018-12-28 11:50:00,78.91,79.16,78.85,79.1,9585.0,71.3422,71.5682,71.288,71.514,9585.0
2018-12-28 12:00:00,79.11,79.47,79.07,79.42,29162.0,71.523,71.8485,71.4869,71.8033,29162.0
2018-12-28 12:10:00,79.42,79.43,79.03,79.08,11864.0,71.8033,71.8123,71.4507,71.4959,11864.0
2018-12-28 12:20:00,79.08,79.31,79.03,79.16,22331.0,71.4959,71.7038,71.4507,71.5682,22331.0
2018-12-28 12:30:00,79.2,79.37,79.19,79.33,15808.0,71.6044,71.7581,71.5954,71.7219,15808.0
2018-12-28 12:40:00,79.4,79.45,79.12,79.14,13696.0,71.7852,71.8304,71.5321,71.5501,13696.0
2018-12-28 12:50:00,79.18,79.26,79.0,79.04,15983.0,71.5863,71.6586,71.4236,71.4597,15983.0
2018-12-28 13:00:00,79.0,79.09,78.9,79.09,9271.0,71.4236,71.5049,71.3332,71.5049,9271.0
2018-12-28 13:10:00,79.1,79.19,78.94,78.94,8941.0,71.514,71.5954,71.3693,71.3693,8941.0
2018-12-28 13:20:00,78.95,78.96,78.78,78.86,9893.0,71.3784,71.3874,71.2247,71.297,9893.0
2018-12-28 13:30:00,78.87,78.98,78.76,78.95,12246.0,71.306,71.4055,71.2066,71.3784,12246.0
2018-12-28 13:40:00,78.97,79.09,78.88,79.06,8956.0,71.3965,71.5049,71.3151,71.4778,8956.0
2018-12-28 13:50:00,79.06,79.15,78.98,79.09,11046.0,71.4778,71.5592,71.4055,71.5049,11046.0
2018-12-28 14:00:00,79.06,79.36,79.06,79.33,15828.0,71.4778,71.749,71.4778,71.7219,15828.0
2018-12-28 14:10:00,79.32,79.59,79.26,79.35,14583.0,71.7129,71.957,71.6586,71.74,14583.0
2018-12-28 14:20:00,79.36,79.42,79.26,79.28,10417.0,71.749,71.8033,71.6586,71.6767,10417.0
2018-12-28 14:30:00,79.29,79.55,79.26,79.54,15476.0,71.6858,71.9208,71.6586,71.9118,15476.0
2018-12-28 14:40:00,79.52,79.59,79.32,79.47,92288.0,71.8937,71.957,71.7129,71.8485,92288.0
2018-12-28 14:50:00,79.45,79.64,79.42,79.58,23764.0,71.8304,72.0022,71.8033,71.9479,23764.0
2018-12-28 15:00:00,79.59,79.68,79.17,79.25,29352.0,71.957,72.0384,71.5773,71.6496,29352.0
2018-12-28 15:10:00,79.23,79.37,79.05,79.1,29611.0,71.6315,71.7581,71.4688,71.514,29611.0
2018-12-28 15:20:00,79.09,79.1,78.64,78.77,28921.0,71.5049,71.514,71.0981,71.2156,28921.0
2018-12-28 15:30:00,78.77,78.87,78.58,78.62,29319.0,71.2156,71.306,71.0439,71.08,29319.0
2018-12-28 15:40:00,78.6,78.76,78.55,78.76,39582.0,71.0619,71.2066,71.0167,71.2066,39582.0
2018-12-28 15:50:00,78.75,79.0,78.62,78.86,122635.0,71.1975,71.4236,71.08,71.297,122635.0
2018-12-31 09:30:00,79.14,79.43,79.04,79.34,15161.0,71.5501,71.8123,71.4597,71.731,15161.0
2018-12-31 09:40:00,79.44,79.57,79.34,79.44,15632.0,71.8214,71.9389,71.731,71.8214,15632.0
2018-12-31 09:50:00,79.45,79.47,79.27,79.33,18829.0,71.8304,71.8485,71.6677,71.7219,18829.0
2018-12-31 10:00:00,79.35,79.47,79.27,79.35,25139.0,71.74,71.8485,71.6677,71.74,25139.0
2018-12-31 10:10:00,79.34,79.45,79.33,79.41,18958.0,71.731,71.8304,71.7219,71.7943,18958.0
2018-12-31 10:20:00,79.39,79.39,79.17,79.22,12767.0,71.7762,71.7762,71.5773,71.6225,12767.0
2018-12-31 10:30:00,79.22,79.34,79.15,79.3,11212.0,71.6225,71.731,71.5592,71.6948,11212.0
2018-12-31 10:40:00,79.28,79.42,79.25,79.37,14446.0,71.6767,71.8033,71.6496,71.7581,14446.0
2018-12-31 10:50:00,79.34,79.35,79.18,79.2,13177.0,71.731,71.74,71.5863,71.6044,13177.0
2018-12-31 11:00:00,79.21,79.26,79.11,79.18,17345.0,71.6134,71.6586,71.523,71.5863,17345.0
2018-12-31 11:10:00,79.17,79.19,79.04,79.09,15169.0,71.5773,71.5954,71.4597,71.5049,15169.0
2018-12-31 11:20:00,79.09,79.24,78.91,79.19,21740.0,71.5049,71.6406,71.3422,71.5954,21740.0
2018-12-31 11:30:00,79.2,79.21,78.93,79.14,14355.0,71.6044,71.6134,71.3603,71.5501,14355.0
2018-12-31 11:40:00,79.14,79.16,78.97,79.15,12645.0,71.5501,71.5682,71.3965,71.5592,12645.0
2018-12-31 11:50:00,79.2,79.21,79.07,79.21,11222.0,71.6044,71.6134,71.4869,71.6134,11222.0
2018-12-31 12:00:00,79.2,79.25,79.15,79.24,11345.0,71.6044,71.6496,71.5592,71.6406,11345.0
2018-12-31 12:10:00,79.23,79.31,79.11,79.16,18840.0,71.6315,71.7038,71.523,71.5682,18840.0
2018-12-31 12:20:00,79.14,79.33,79.14,79.33,12588.0,71.5501,71.7219,71.5501,71.7219,12588.0
2018-12-31 12:30:00,79.32,79.46,79.29,79.45,11163.0,71.7129,71.8395,71.6858,71.8304,11163.0
2018-12-31 12:40:00,79.44,79.52,79.41,79.44,16183.0,71.8214,71.8937,71.7943,71.8214,16183.0
2018-12-31 12:50:00,79.44,79.46,79.28,79.34,19100.0,71.8214,71.8395,71.6767,71.731,19100.0
2018-12-31 13:00:00,79.36,79.46,79.32,79.46,13131.0,71.749,71.8395,71.7129,71.8395,13131.0
2018-12-31 13:10:00,79.45,79.55,79.41,79.46,16673.0,71.8304,71.9208,71.7943,71.8395,16673.0
2018-12-31 13:20:00,79.48,79.59,79.46,79.58,12846.0,71.8575,71.957,71.8395,71.9479,12846.0
2018-12-31 13:30:00,79.61,79.61,79.49,79.51,15167.0,71.9751,71.9751,71.8666,71.8847,15167.0
2018-12-31 13:40:00,79.52,79.56,79.36,79.39,8587.0,71.8937,71.9299,71.749,71.7762,8587.0
2018-12-31 13:50:00,79.43,79.43,79.32,79.36,15013.0,71.8123,71.8123,71.7129,71.749,15013.0
2018-12-31 14:00:00,79.37,79.42,79.23,79.41,13090.0,71.7581,71.8033,71.6315,71.7943,13090.0
2018-12-31 14:10:00,79.4,79.43,79.28,79.39,9834.0,71.7852,71.8123,71.6767,71.7762,9834.0
2018-12-31 14:20:00,79.39,79.39,79.04,79.1,24111.0,71.7762,71.7762,71.4597,71.514,24111.0
2018-12-31 14:30:00,79.08,79.2,79.01,79.17,17991.0,71.4959,71.6044,71.4326,71.5773,17991.0
2018-12-31 14:40:00,79.16,79.37,79.15,79.34,18257.0,71.5682,71.7581,71.5592,71.731,18257.0
2018-12-31 14:50:00,79.35,79.51,79.29,79.29,14538.0,71.74,71.8847,71.6858,71.6858,14538.0
2018-12-31 15:00:00,79.34,79.47,79.26,79.31,13529.0,71.731,71.8485,71.6586,71.7038,13529.0
2018-12-31 15:10:00,79.27,79.36,79.23,79.31,10032.0,71.6677,71.749,71.6315,71.7038,10032.0
2018-12-31 15:20:00,79.36,79.41,79.22,79.34,16308.0,71.749,71.7943,71.6225,71.731,16308.0
2018-12-31 15:30:00,79.34,79.48,79.33,79.43,23264.0,71.731,71.8575,71.7219,71.8123,23264.0
2018-12-31 15:40:00,79.42,79.65,79.39,79.44,49208.0,71.8033,72.0112,71.7762,71.8214,49208.0
2018-12-31 15:50:00,79.45,79.74,79.18,79.74,151352.0,71.8304,72.0926,71.5863,72.0926,151352.0
2019-01-02 09:30:00,78.74,79.11,77.99,78.89,31796.0,71.1885,71.523,70.5104,71.3241,31796.0
2019-01-02 09:40:00,78.9,79.02,78.78,78.89,23767.0,71.3332,71.4417,71.2247,71.3241,23767.0
2019-01-02 09:50:00,78.89,78.92,78.62,78.7,30541.0,71.3241,71.3512,71.08,71.1523,30541.0
2019-01-02 10:00:00,78.73,78.96,78.58,78.95,21787.0,71.1795,71.3874,71.0439,71.3784,21787.0
2019-01-02 10:10:00,78.97,79.02,78.68,78.7,11182.0,71.3965,71.4417,71.1343,71.1523,11182.0
2019-01-02 10:20:00,78.71,78.78,78.55,78.58,11334.0,71.1614,71.2247,71.0167,71.0439,11334.0
2019-01-02 10:30:00,78.56,78.62,78.49,78.53,10332.0,71.0258,71.08,70.9625,70.9986,10332.0
2019-01-02 10:40:00,78.56,78.87,78.56,78.74,112644.0,71.0258,71.306,71.0258,71.1885,112644.0
2019-01-02 10:50:00,78.72,78.96,78.72,78.84,14812.0,71.1704,71.3874,71.1704,71.2789,14812.0
2019-01-02 11:00:00,78.83,78.97,78.75,78.88,15515.0,71.2699,71.3965,71.1975,71.3151,15515.0
2019-01-02 11:10:00,78.89,79.05,78.84,78.99,20445.0,71.3241,71.4688,71.2789,71.4145,20445.0
2019-01-02 11:20:00,78.99,79.04,78.75,78.78,16819.0,71.4145,71.4597,71.1975,71.2247,16819.0
2019-01-02 11:30:00,78.75,78.78,78.62,78.71,19461.0,71.1975,71.2247,71.08,71.1614,19461.0
2019-01-02 11:40:00,78.72,78.91,78.72,78.82,13925.0,71.1704,71.3422,71.1704,71.2608,13925.0
2019-01-02 11:50:00,78.83,78.83,78.45,78.49,16432.0,71.2699,71.2699,70.9263,70.9625,16432.0
2019-01-02 12:00:00,78.47,78.62,78.4,78.45,17224.0,70.9444,71.08,70.8811,70.9263,17224.0
2019-01-02 12:10:00,78.43,78.53,78.41,78.47,10872.0,70.9082,70.9986,70.8902,70.9444,10872.0
2019-01-02 12:20:00,78.44,78.48,78.32,78.38,13450.0,70.9173,70.9534,70.8088,70.863,13450.0
2019-01-02 12:30:00,78.38,78.57,78.32,78.54,22293.0,70.863,71.0348,70.8088,71.0077,22293.0
2019-01-02 12:40:00,78.54,78.57,78.48,78.49,17207.0,71.0077,71.0348,70.9534,70.9625,17207.0
2019-01-02 12:50:00,78.53,78.68,78.46,78.67,15786.0,70.9986,71.1343,70.9354,71.1252,15786.0
2019-01-02 13:00:00,78.67,78.83,78.67,78.78,8211.0,71.1252,71.2699,71.1252,71.2247,8211.0
2019-01-02 13:10:00,78.78,78.84,78.74,78.81,28417.0,71.2247,71.2789,71.1885,71.2518,28417.0
2019-01-02 13:20:00,78.8,78.98,78.79,78.94,7143.0,71.2428,71.4055,71.2337,71.3693,7143.0
2019-01-02 13:30:00,78.93,78.98,78.77,78.81,12132.0,71.3603,71.4055,71.2156,71.2518,12132.0
2019-01-02 13:40:00,78.8,78.95,78.79,78.92,4531.0,71.2428,71.3784,71.2337,71.3512,4531.0
2019-01-02 13:50:00,78.92,79.02,78.86,79.02,8329.0,71.3512,71.4417,71.297,71.4417,8329.0
2019-01-02 14:00:00,79.05,79.05,78.79,78.8,8038.0,71.4688,71.4688,71.2337,71.2428,8038.0
2019-01-02 14:10:00,78.77,78.83,78.68,78.8,7441.0,71.2156,71.2699,71.1343,71.2428,7441.0
2019-01-02 14:20:00,78.79,78.89,78.75,78.76,8963.0,71.2337,71.3241,71.1975,71.2066,8963.0
2019-01-02 14:30:00,78.79,78.88,78.72,78.75,23801.0,71.2337,71.3151,71.1704,71.1975,23801.0
2019-01-02 14:40:00,78.76,78.83,78.64,78.83,10185.0,71.2066,71.2699,71.0981,71.2699,10185.0
2019-01-02 14:50:00,78.84,78.84,78.63,78.64,11228.0,71.2789,71.2789,71.0891,71.0981,11228.0
2019-01-02 15:00:00,78.64,78.74,78.55,78.59,13167.0,71.0981,71.1885,71.0167,71.0529,13167.0
2019-01-02 15:10:00,78.57,78.71,78.42,78.44,58924.0,71.0348,71.1614,70.8992,70.9173,58924.0
2019-01-02 15:20:00,78.45,78.78,78.43,78.7,70926.0,70.9263,71.2247,70.9082,71.1523,70926.0
2019-01-02 15:30:00,78.69,78.69,78.51,78.53,37535.0,71.1433,71.1433,70.9806,70.9986,37535.0
2019-01-02 15:40:00,78.53,78.71,78.46,78.67,48178.0,70.9986,71.1614,70.9354,71.1252,48178.0
2019-01-02 15:50:00,78.66,79.09,78.66,79.03,116316.0,71.1162,71.5049,71.1162,71.4507,116316.0
2019-01-03 09:30:00,78.8,78.97,78.53,78.86,41293.0,71.2428,71.3965,70.9986,71.297,41293.0
2019-01-03 09:40:00,78.87,79.04,78.79,78.85,20970.0,71.306,71.4597,71.2337,71.288,20970.0
2019-01-03 09:50:00,78.86,78.96,78.75,78.78,27791.0,71.297,71.3874,71.1975,71.2247,27791.0
2019-01-03 10:00:00,78.76,78.8,78.34,78.36,71784.0,71.2066,71.2428,70.8269,70.845,71784.0
2019-01-03 10:10:00,78.34,78.44,78.18,78.31,72459.0,70.8269,70.9173,70.6822,70.7997,72459.0
2019-01-03 10:20:00,78.31,78.31,78.08,78.14,84883.0,70.7997,70.7997,70.5918,70.6461,84883.0
2019-01-03 10:30:00,78.13,78.21,77.88,78.01,63442.0,70.637,70.7093,70.411,70.5285,63442.0
2019-01-03 10:40:00,77.99,78.07,77.87,78.0,40900.0,70.5104,70.5828,70.4019,70.5195,40900.0
2019-01-03 10:50:00,77.99,78.25,77.92,78.23,35008.0,70.5104,70.7455,70.4472,70.7274,35008.0
2019-01-03 11:00:00,78.24,78.27,78.09,78.19,30305.0,70.7365,70.7636,70.6008,70.6913,30305.0
2019-01-03 11:10:00,78.21,78.41,78.21,78.29,22984.0,70.7093,70.8902,70.7093,70.7817,22984.0
2019-01-03 11:20:00,78.3,78.37,78.16,78.2,41167.0,70.7907,70.854,70.6641,70.7003,41167.0
2019-01-03 11:30:00,78.22,78.67,78.22,78.64,24964.0,70.7184,71.1252,70.7184,71.0981,24964.0
2019-01-03 11:40:00,78.65,78.94,78.63,78.81,21734.0,71.1071,71.3693,71.0891,71.2518,21734.0
2019-01-03 11:50:00,78.82,78.85,78.64,78.68,21507.0,71.2608,71.288,71.0981,71.1343,21507.0
2019-01-03 12:00:00,78.66,78.67,78.44,78.58,42236.0,71.1162,71.1252,70.9173,71.0439,42236.0
2019-01-03 12:10:00,78.57,78.76,78.51,78.58,37455.0,71.0348,71.2066,70.9806,71.0439,37455.0
2019-01-03 12:20:00,78.59,78.73,78.56,78.63,29119.0,71.0529,71.1795,71.0258,71.0891,29119.0
2019-01-03 12:30:00,78.63,78.72,78.45,78.47,19822.0,71.0891,71.1704,70.9263,70.9444,19822.0
2019-01-03 12:40:00,78.47,78.7,78.46,78.66,23608.0,70.9444,71.1523,70.9354,71.1162,23608.0
2019-01-03 12:50:00,78.65,78.83,78.64,78.83,22279.0,71.1071,71.2699,71.0981,71.2699,22279.0
2019-01-03 13:00:00,78.81,78.81,78.48,78.55,27851.0,71.2518,71.2518,70.9534,71.0167,27851.0
2019-01-03 13:10:00,78.55,78.62,78.2,78.29,48004.0,71.0167,71.08,70.7003,70.7817,48004.0
2019-01-03 13:20:00,78.3,78.55,78.3,78.54,36003.0,70.7907,71.0167,70.7907,71.0077,36003.0
2019-01-03 13:30:00,78.52,78.53,78.35,78.53,23526.0,70.9896,70.9986,70.8359,70.9986,23526.0
2019-01-03 13:40:00,78.52,78.62,78.44,78.46,18085.0,70.9896,71.08,70.9173,70.9354,18085.0
2019-01-03 13:50:00,78.47,78.5,78.29,78.38,18128.0,70.9444,70.9715,70.7817,70.863,18128.0
2019-01-03 14:00:00,78.36,78.45,78.29,78.41,74237.0,70.845,70.9263,70.7817,70.8902,74237.0
2019-01-03 14:10:00,78.39,78.45,78.29,78.42,26081.0,70.8721,70.9263,70.7817,70.8992,26081.0
2019-01-03 14:20:00,78.42,78.61,78.37,78.58,34572.0,70.8992,71.071,70.854,71.0439,34572.0
2019-01-03 14:30:00,78.59,78.7,78.46,78.57,24771.0,71.0529,71.1523,70.9354,71.0348,24771.0
2019-01-03 14:40:00,78.57,78.59,78.37,78.44,37480.0,71.0348,71.0529,70.854,70.9173,37480.0
2019-01-03 14:50:00,78.44,78.44,78.19,78.2,74181.0,70.9173,70.9173,70.6913,70.7003,74181.0
2019-01-03 15:00:00,78.22,78.23,77.91,77.98,42252.0,70.7184,70.7274,70.4381,70.5014,42252.0
2019-01-03 15:10:00,77.97,78.1,77.86,78.05,39628.0,70.4924,70.6099,70.3929,70.5647,39628.0
2019-01-03 15:20:00,78.04,78.11,77.89,77.95,38709.0,70.5556,70.6189,70.42,70.4743,38709.0
2019-01-03 15:30:00,77.93,78.18,77.89,78.02,75176.0,70.4562,70.6822,70.42,70.5376,75176.0
2019-01-03 15:40:00,78.02,78.26,77.96,78.11,97747.0,70.5376,70.7545,70.4833,70.6189,97747.0
2019-01-03 15:50:00,78.12,78.2,77.85,78.01,325635.0,70.628,70.7003,70.3839,70.5285,325635.0
2019-01-04 09:30:00,78.54,78.84,78.2,78.25,61888.0,71.0077,71.2789,70.7003,70.7455,61888.0
2019-01-04 09:40:00,78.25,78.44,78.17,78.35,34280.0,70.7455,70.9173,70.6732,70.8359,34280.0
2019-01-04 09:50:00,78.37,78.79,78.36,78.75,35049.0,70.854,71.2337,70.845,71.1975,35049.0
2019-01-04 10:00:00,78.75,79.03,78.72,78.82,42900.0,71.1975,71.4507,71.1704,71.2608,42900.0
2019-01-04 10:10:00,78.83,78.86,78.61,78.65,15100.0,71.2699,71.297,71.071,71.1071,15100.0
2019-01-04 10:20:00,78.61,79.21,78.51,79.21,93195.0,71.071,71.6134,70.9806,71.6134,93195.0
2019-01-04 10:30:00,79.22,79.32,79.14,79.15,18218.0,71.6225,71.7129,71.5501,71.5592,18218.0
2019-01-04 10:40:00,79.15,79.18,78.95,78.97,22612.0,71.5592,71.5863,71.3784,71.3965,22612.0
2019-01-04 10:50:00,79.0,79.22,79.0,79.22,13988.0,71.4236,71.6225,71.4236,71.6225,13988.0
2019-01-04 11:00:00,79.24,79.48,79.21,79.42,12889.0,71.6406,71.8575,71.6134,71.8033,12889.0
2019-01-04 11:10:00,79.42,79.5,79.16,79.29,25568.0,71.8033,71.8756,71.5682,71.6858,25568.0
2019-01-04 11:20:00,79.3,79.3,79.05,79.09,20606.0,71.6948,71.6948,71.4688,71.5049,20606.0
2019-01-04 11:30:00,79.09,79.21,79.05,79.14,37283.0,71.5049,71.6134,71.4688,71.5501,37283.0
2019-01-04 11:40:00,79.13,79.45,79.13,79.37,18100.0,71.5411,71.8304,71.5411,71.7581,18100.0
2019-01-04 11:50:00,79.39,79.49,79.28,79.29,23850.0,71.7762,71.8666,71.6767,71.6858,23850.0
2019-01-04 12:00:00,79.27,79.28,79.01,79.17,26755.0,71.6677,71.6767,71.4326,71.5773,26755.0
2019-01-04 12:10:00,79.17,79.3,79.13,79.29,17731.0,71.5773,71.6948,71.5411,71.6858,17731.0
2019-01-04 12:20:00,79.3,79.36,79.26,79.31,11086.0,71.6948,71.749,71.6586,71.7038,11086.0
2019-01-04 12:30:00,79.29,79.32,79.17,79.2,19159.0,71.6858,71.7129,71.5773,71.6044,19159.0
2019-01-04 12:40:00,79.21,79.36,79.2,79.32,29910.0,71.6134,71.749,71.6044,71.7129,29910.0
2019-01-04 12:50:00,79.33,79.43,79.28,79.31,77313.0,71.7219,71.8123,71.6767,71.7038,77313.0
2019-01-04 13:00:00,79.34,79.57,79.32,79.55,68205.0,71.731,71.9389,71.7129,71.9208,68205.0
2019-01-04 13:10:00,79.52,79.55,79.37,79.45,17451.0,71.8937,71.9208,71.7581,71.8304,17451.0
2019-01-04 13:20:00,79.43,79.47,79.39,79.41,21510.0,71.8123,71.8485,71.7762,71.7943,21510.0
2019-01-04 13:30:00,79.45,79.51,79.3,79.31,12409.0,71.8304,71.8847,71.6948,71.7038,12409.0
2019-01-04 13:40:00,79.29,79.35,79.21,79.34,12488.0,71.6858,71.74,71.6134,71.731,12488.0
2019-01-04 13:50:00,79.35,79.48,79.33,79.39,12988.0,71.74,71.8575,71.7219,71.7762,12988.0
2019-01-04 14:00:00,79.41,79.41,79.24,79.29,36917.0,71.7943,71.7943,71.6406,71.6858,36917.0
2019-01-04 14:10:00,79.3,79.33,79.22,79.26,15531.0,71.6948,71.7219,71.6225,71.6586,15531.0
2019-01-04 14:20:00,79.25,79.49,79.25,79.48,18473.0,71.6496,71.8666,71.6496,71.8575,18473.0
2019-01-04 14:30:00,79.49,79.59,79.43,79.54,10603.0,71.8666,71.957,71.8123,71.9118,10603.0
2019-01-04 14:40:00,79.58,79.69,79.43,79.53,19480.0,71.9479,72.0474,71.8123,71.9027,19480.0
2019-01-04 14:50:00,79.54,79.57,79.44,79.5,30327.0,71.9118,71.9389,71.8214,71.8756,30327.0
2019-01-04 15:00:00,79.5,79.83,79.5,79.67,27236.0,71.8756,72.174,71.8756,72.0293,27236.0
2019-01-04 15:10:00,79.68,79.84,79.65,79.75,27835.0,72.0384,72.183,72.0112,72.1016,27835.0
2019-01-04 15:20:00,79.75,79.76,79.52,79.64,22430.0,72.1016,72.1107,71.8937,72.0022,22430.0
2019-01-04 15:30:00,79.62,79.84,79.6,79.76,33062.0,71.9841,72.183,71.966,72.1107,33062.0
2019-01-04 15:40:00,79.77,79.95,79.73,79.88,53860.0,72.1197,72.2825,72.0836,72.2192,53860.0
2019-01-04 15:50:00,79.86,79.98,79.75,79.9,122486.0,72.2011,72.3096,72.1016,72.2373,122486.0
2019-01-07 09:30:00,79.7,79.82,79.42,79.82,26609.0,72.0564,72.1649,71.8033,72.1649,26609.0
2019-01-07 09:40:00,79.79,80.07,79.79,80.0,44770.0,72.1378,72.391,72.1378,72.3277,44770.0
2019-01-07 09:50:00,79.98,80.11,79.7,80.08,49381.0,72.3096,72.4271,72.0564,72.4,49381.0
2019-01-07 10:00:00,80.07,80.29,80.01,80.21,13107.0,72.391,72.5899,72.3367,72.5175,13107.0
2019-01-07 10:10:00,80.21,80.22,80.12,80.12,15559.0,72.5175,72.5266,72.4362,72.4362,15559.0
2019-01-07 10:20:00,80.1,80.1,79.95,80.05,8869.0,72.4181,72.4181,72.2825,72.3729,8869.0
2019-01-07 10:30:00,80.06,80.26,80.06,80.21,12054.0,72.3819,72.5627,72.3819,72.5175,12054.0
2019-01-07 10:40:00,80.19,80.35,80.13,80.31,10510.0,72.4994,72.6441,72.4452,72.6079,10510.0
2019-01-07 10:50:00,80.31,80.37,80.19,80.24,9467.0,72.6079,72.6622,72.4994,72.5447,9467.0
2019-01-07 11:00:00,80.22,80.35,80.14,80.19,19710.0,72.5266,72.6441,72.4542,72.4994,19710.0
2019-01-07 11:10:00,80.21,80.34,80.2,80.34,24003.0,72.5175,72.6351,72.5085,72.6351,24003.0
2019-01-07 11:20:00,80.35,80.37,80.25,80.32,12003.0,72.6441,72.6622,72.5537,72.617,12003.0
2019-01-07 11:30:00,80.33,80.48,80.3,80.45,21378.0,72.626,72.7616,72.5989,72.7345,21378.0
2019-01-07 11:40:00,80.46,80.54,80.42,80.46,12385.0,72.7436,72.8159,72.7074,72.7436,12385.0
2019-01-07 11:50:00,80.47,80.76,80.45,80.75,43205.0,72.7526,73.0148,72.7345,73.0057,43205.0
2019-01-07 12:00:00,80.74,80.75,80.65,80.71,14047.0,72.9967,73.0057,72.9153,72.9696,14047.0
2019-01-07 12:10:00,80.72,80.77,80.7,80.7,8455.0,72.9786,73.0238,72.9605,72.9605,8455.0
2019-01-07 12:20:00,80.7,81.0,80.7,80.82,40315.0,72.9605,73.2318,72.9605,73.069,40315.0
2019-01-07 12:30:00,80.82,80.92,80.76,80.85,16846.0,73.069,73.1594,73.0148,73.0962,16846.0
2019-01-07 12:40:00,80.85,80.94,80.74,80.86,17200.0,73.0962,73.1775,72.9967,73.1052,17200.0
2019-01-07 12:50:00,80.85,81.1,80.78,81.0,27346.0,73.0962,73.3222,73.0329,73.2318,27346.0
2019-01-07 13:00:00,81.0,81.0,80.9,80.9,10867.0,73.2318,73.2318,73.1414,73.1414,10867.0
2019-01-07 13:10:00,80.91,81.02,80.87,80.97,19933.0,73.1504,73.2498,73.1142,73.2046,19933.0
2019-01-07 13:20:00,80.98,81.08,80.93,80.95,21025.0,73.2137,73.3041,73.1685,73.1866,21025.0
2019-01-07 13:30:00,80.94,81.0,80.8,80.8,17373.0,73.1775,73.2318,73.0509,73.0509,17373.0
2019-01-07 13:40:00,80.78,80.92,80.73,80.73,19511.0,73.0329,73.1594,72.9877,72.9877,19511.0
2019-01-07 13:50:00,80.72,80.74,80.65,80.68,14253.0,72.9786,72.9967,72.9153,72.9425,14253.0
2019-01-07 14:00:00,80.68,80.75,80.52,80.56,19895.0,72.9425,73.0057,72.7978,72.834,19895.0
2019-01-07 14:10:00,80.55,80.69,80.5,80.63,25994.0,72.8249,72.9515,72.7797,72.8973,25994.0
2019-01-07 14:20:00,80.62,80.66,80.5,80.53,29295.0,72.8882,72.9244,72.7797,72.8068,29295.0
2019-01-07 14:30:00,80.52,80.55,80.42,80.44,7396.0,72.7978,72.8249,72.7074,72.7255,7396.0
2019-01-07 14:40:00,80.44,80.53,80.42,80.5,10089.0,72.7255,72.8068,72.7074,72.7797,10089.0
2019-01-07 14:50:00,80.49,80.49,80.29,80.34,12740.0,72.7707,72.7707,72.5899,72.6351,12740.0
2019-01-07 15:00:00,80.34,80.45,80.33,80.41,13144.0,72.6351,72.7345,72.626,72.6983,13144.0
2019-01-07 15:10:00,80.41,80.58,80.41,80.55,23421.0,72.6983,72.852,72.6983,72.8249,23421.0
2019-01-07 15:20:00,80.53,80.59,80.48,80.55,13119.0,72.8068,72.8611,72.7616,72.8249,13119.0
2019-01-07 15:30:00,80.56,80.56,80.44,80.49,28273.0,72.834,72.834,72.7255,72.7707,28273.0
2019-01-07 15:40:00,80.48,80.56,80.4,80.52,42017.0,72.7616,72.834,72.6893,72.7978,42017.0
2019-01-07 15:50:00,80.52,80.52,80.24,80.28,106269.0,72.7978,72.7978,72.5447,72.5808,106269.0
2019-01-08 09:30:00,80.66,80.88,80.48,80.64,30387.0,72.9244,73.1233,72.7616,72.9063,30387.0
2019-01-08 09:40:00,80.63,80.96,80.6,80.76,17379.0,72.8973,73.1956,72.8701,73.0148,17379.0
2019-01-08 09:50:00,80.73,80.76,80.59,80.73,25192.0,72.9877,73.0148,72.8611,72.9877,25192.0
2019-01-08 10:00:00,80.73,80.98,80.68,80.82,21996.0,72.9877,73.2137,72.9425,73.069,21996.0
2019-01-08 10:10:00,80.78,80.78,80.23,80.37,34016.0,73.0329,73.0329,72.5356,72.6622,34016.0
2019-01-08 10:20:00,80.38,80.65,80.35,80.51,12105.0,72.6712,72.9153,72.6441,72.7888,12105.0
2019-01-08 10:30:00,80.53,80.62,80.42,80.62,16688.0,72.8068,72.8882,72.7074,72.8882,16688.0
2019-01-08 10:40:00,80.6,80.6,80.32,80.44,26669.0,72.8701,72.8701,72.617,72.7255,26669.0
2019-01-08 10:50:00,80.4,80.45,80.36,80.37,46128.0,72.6893,72.7345,72.6531,72.6622,46128.0
2019-01-08 11:00:00,80.38,80.47,80.14,80.25,44939.0,72.6712,72.7526,72.4542,72.5537,44939.0
2019-01-08 11:10:00,80.24,80.26,80.06,80.17,17595.0,72.5447,72.5627,72.3819,72.4814,17595.0
2019-01-08 11:20:00,80.17,80.17,79.85,79.87,26392.0,72.4814,72.4814,72.1921,72.2101,26392.0
2019-01-08 11:30:00,79.86,79.87,79.67,79.71,35483.0,72.2011,72.2101,72.0293,72.0655,35483.0
2019-01-08 11:40:00,79.69,79.72,79.59,79.66,50418.0,72.0474,72.0745,71.957,72.0203,50418.0
2019-01-08 11:50:00,79.66,79.86,79.64,79.86,56299.0,72.0203,72.2011,72.0022,72.2011,56299.0
2019-01-08 12:00:00,79.84,79.95,79.79,79.86,19203.0,72.183,72.2825,72.1378,72.2011,19203.0
2019-01-08 12:10:00,79.88,80.06,79.84,80.03,21332.0,72.2192,72.3819,72.183,72.3548,21332.0
2019-01-08 12:20:00,80.03,80.3,80.03,80.26,20528.0,72.3548,72.5989,72.3548,72.5627,20528.0
2019-01-08 12:30:00,80.26,80.29,79.98,80.02,28533.0,72.5627,72.5899,72.3096,72.3458,28533.0
2019-01-08 12:40:00,80.0,80.22,79.91,79.94,39643.0,72.3277,72.5266,72.2463,72.2734,39643.0
2019-01-08 12:50:00,79.88,80.24,79.84,80.09,49594.0,72.2192,72.5447,72.183,72.409,49594.0
2019-01-08 13:00:00,80.07,80.25,79.99,80.21,16375.0,72.391,72.5537,72.3186,72.5175,16375.0
2019-01-08 13:10:00,80.25,80.31,80.19,80.29,14790.0,72.5537,72.6079,72.4994,72.5899,14790.0
2019-01-08 13:20:00,80.28,80.34,80.24,80.31,13791.0,72.5808,72.6351,72.5447,72.6079,13791.0
2019-01-08 13:30:00,80.33,80.38,80.31,80.33,9384.0,72.626,72.6712,72.6079,72.626,9384.0
2019-01-08 13:40:00,80.32,80.37,80.21,80.37,10604.0,72.617,72.6622,72.5175,72.6622,10604.0
2019-01-08 13:50:00,80.37,80.55,80.36,80.48,15529.0,72.6622,72.8249,72.6531,72.7616,15529.0
2019-01-08 14:00:00,80.5,80.53,80.4,80.49,15592.0,72.7797,72.8068,72.6893,72.7707,15592.0
2019-01-08 14:10:00,80.49,80.57,80.48,80.53,17809.0,72.7707,72.843,72.7616,72.8068,17809.0
2019-01-08 14:20:00,80.55,80.55,80.42,80.5,20845.0,72.8249,72.8249,72.7074,72.7797,20845.0
2019-01-08 14:30:00,80.5,80.67,80.48,80.62,37247.0,72.7797,72.9334,72.7616,72.8882,37247.0
2019-01-08 14:40:00,80.61,80.66,80.54,80.61,56711.0,72.8792,72.9244,72.8159,72.8792,56711.0
2019-01-08 14:50:00,80.62,80.62,80.47,80.57,20272.0,72.8882,72.8882,72.7526,72.843,20272.0
2019-01-08 15:00:00,80.57,80.62,80.42,80.54,21794.0,72.843,72.8882,72.7074,72.8159,21794.0
2019-01-08 15:10:00,80.54,80.59,80.52,80.57,15434.0,72.8159,72.8611,72.7978,72.843,15434.0
2019-01-08 15:20:00,80.57,80.61,80.52,80.61,20533.0,72.843,72.8792,72.7978,72.8792,20533.0
2019-01-08 15:30:00,80.62,80.78,80.6,80.76,44404.0,72.8882,73.0329,72.8701,73.0148,44404.0
2019-01-08 15:40:00,80.76,80.78,80.62,80.66,57331.0,73.0148,73.0329,72.8882,72.9244,57331.0
2019-01-08 15:50:00,80.66,80.82,80.63,80.82,132881.0,72.9244,73.069,72.8973,73.069,132881.0
2019-01-09 09:30:00,81.01,81.51,80.98,81.25,22565.0,73.2408,73.6929,73.2137,73.4578,22565.0
2019-01-09 09:40:00,81.24,81.3,80.98,81.14,23974.0,73.4487,73.503,73.2137,73.3583,23974.0
2019-01-09 09:50:00,81.14,81.25,81.1,81.14,21277.0,73.3583,73.4578,73.3222,73.3583,21277.0
2019-01-09 10:00:00,81.15,81.34,81.14,81.18,26641.0,73.3674,73.5392,73.3583,73.3945,26641.0
2019-01-09 10:10:00,81.17,81.23,80.8,81.02,46030.0,73.3855,73.4397,73.0509,73.2498,46030.0
2019-01-09 10:20:00,81.02,81.14,80.86,80.88,15197.0,73.2498,73.3583,73.1052,73.1233,15197.0
2019-01-09 10:30:00,80.87,80.87,80.63,80.74,17142.0,73.1142,73.1142,72.8973,72.9967,17142.0
2019-01-09 10:40:00,80.72,80.73,80.24,80.28,31741.0,72.9786,72.9877,72.5447,72.5808,31741.0
2019-01-09 10:50:00,80.29,80.36,80.24,80.33,23658.0,72.5899,72.6531,72.5447,72.626,23658.0
2019-01-09 11:00:00,80.31,80.63,80.3,80.51,14067.0,72.6079,72.8973,72.5989,72.7888,14067.0
2019-01-09 11:10:00,80.49,80.51,80.33,80.39,21222.0,72.7707,72.7888,72.626,72.6803,21222.0
2019-01-09 11:20:00,80.38,80.52,80.31,80.45,13729.0,72.6712,72.7978,72.6079,72.7345,13729.0
2019-01-09 11:30:00,80.45,80.45,80.38,80.41,14565.0,72.7345,72.7345,72.6712,72.6983,14565.0
2019-01-09 11:40:00,80.42,80.56,80.36,80.55,14103.0,72.7074,72.834,72.6531,72.8249,14103.0
2019-01-09 11:50:00,80.55,80.65,80.54,80.55,17224.0,72.8249,72.9153,72.8159,72.8249,17224.0
2019-01-09 12:00:00,80.56,80.63,80.48,80.62,15648.0,72.834,72.8973,72.7616,72.8882,15648.0
2019-01-09 12:10:00,80.62,80.73,80.62,80.73,14925.0,72.8882,72.9877,72.8882,72.9877,14925.0
2019-01-09 12:20:00,80.74,80.78,80.7,80.78,12147.0,72.9967,73.0329,72.9605,73.0329,12147.0
2019-01-09 12:30:00,80.79,80.93,80.76,80.93,14451.0,73.0419,73.1685,73.0148,73.1685,14451.0
2019-01-09 12:40:00,80.94,81.02,80.93,80.95,20948.0,73.1775,73.2498,73.1685,73.1866,20948.0
2019-01-09 12:50:00,80.97,81.07,80.97,81.07,20731.0,73.2046,73.2951,73.2046,73.2951,20731.0
2019-01-09 13:00:00,81.09,81.1,80.99,81.03,47190.0,73.3131,73.3222,73.2227,73.2589,47190.0
2019-01-09 13:10:00,81.01,81.05,80.94,81.05,51475.0,73.2408,73.277,73.1775,73.277,51475.0
2019-01-09 13:20:00,81.06,81.11,80.98,80.99,37438.0,73.286,73.3312,73.2137,73.2227,37438.0
2019-01-09 13:30:00,80.98,80.98,80.89,80.95,16615.0,73.2137,73.2137,73.1323,73.1866,16615.0
2019-01-09 13:40:00,80.95,81.1,80.95,81.03,23789.0,73.1866,73.3222,73.1866,73.2589,23789.0
2019-01-09 13:50:00,81.02,81.03,80.91,80.94,16402.0,73.2498,73.2589,73.1504,73.1775,16402.0
2019-01-09 14:00:00,80.96,81.25,80.96,81.24,22312.0,73.1956,73.4578,73.1956,73.4487,22312.0
2019-01-09 14:10:00,81.24,81.28,80.96,80.98,29837.0,73.4487,73.4849,73.1956,73.2137,29837.0
2019-01-09 14:20:00,80.95,80.95,80.82,80.89,16666.0,73.1866,73.1866,73.069,73.1323,16666.0
2019-01-09 14:30:00,80.9,81.06,80.86,81.04,20064.0,73.1414,73.286,73.1052,73.2679,20064.0
2019-01-09 14:40:00,81.03,81.15,80.99,81.15,45190.0,73.2589,73.3674,73.2227,73.3674,45190.0
2019-01-09 14:50:00,81.16,81.17,81.09,81.11,19493.0,73.3764,73.3855,73.3131,73.3312,19493.0
2019-01-09 15:00:00,81.11,81.15,81.0,81.09,24849.0,73.3312,73.3674,73.2318,73.3131,24849.0
2019-01-09 15:10:00,81.09,81.11,81.01,81.07,19689.0,73.3131,73.3312,73.2408,73.2951,19689.0
2019-01-09 15:20:00,81.08,81.12,81.04,81.07,32234.0,73.3041,73.3403,73.2679,73.2951,32234.0
2019-01-09 15:30:00,81.06,81.06,80.88,80.89,46251.0,73.286,73.286,73.1233,73.1323,46251.0
2019-01-09 15:40:00,80.89,80.9,80.7,80.76,66785.0,73.1323,73.1414,72.9605,73.0148,66785.0
2019-01-09 15:50:00,80.76,80.92,80.63,80.89,119394.0,73.0148,73.1594,72.8973,73.1323,119394.0
2019-01-10 09:30:00,80.77,80.9,80.56,80.56,17186.0,73.0238,73.1414,72.834,72.834,17186.0
2019-01-10 09:40:00,80.6,80.62,80.42,80.45,14668.0,72.8701,72.8882,72.7074,72.7345,14668.0
2019-01-10 09:50:00,80.45,80.61,80.45,80.54,11601.0,72.7345,72.8792,72.7345,72.8159,11601.0
2019-01-10 10:00:00,80.54,80.64,80.46,80.52,16220.0,72.8159,72.9063,72.7436,72.7978,16220.0
2019-01-10 10:10:00,80.52,80.63,80.31,80.43,13775.0,72.7978,72.8973,72.6079,72.7164,13775.0
2019-01-10 10:20:00,80.42,80.88,80.4,80.88,12552.0,72.7074,73.1233,72.6893,73.1233,12552.0
2019-01-10 10:30:00,80.9,80.92,80.76,80.8,8003.0,73.1414,73.1594,73.0148,73.0509,8003.0
2019-01-10 10:40:00,80.8,80.82,80.73,80.81,6202.0,73.0509,73.069,72.9877,73.06,6202.0
2019-01-10 10:50:00,80.83,80.86,80.79,80.85,7234.0,73.0781,73.1052,73.0419,73.0962,7234.0
2019-01-10 11:00:00,80.85,80.98,80.84,80.98,10100.0,73.0962,73.2137,73.0871,73.2137,10100.0
2019-01-10 11:10:00,80.97,81.21,80.96,81.2,11581.0,73.2046,73.4216,73.1956,73.4126,11581.0
2019-01-10 11:20:00,81.22,81.22,81.1,81.11,28780.0,73.4307,73.4307,73.3222,73.3312,28780.0
2019-01-10 11:30:00,81.11,81.26,81.1,81.22,12667.0,73.3312,73.4668,73.3222,73.4307,12667.0
2019-01-10 11:40:00,81.19,81.2,81.05,81.08,8781.0,73.4035,73.4126,73.277,73.3041,8781.0
2019-01-10 11:50:00,81.05,81.2,81.04,81.2,160931.0,73.277,73.4126,73.2679,73.4126,160931.0
2019-01-10 12:00:00,81.18,81.25,80.91,80.91,13202.0,73.3945,73.4578,73.1504,73.1504,13202.0
2019-01-10 12:10:00,80.96,81.0,80.92,80.97,9930.0,73.1956,73.2318,73.1594,73.2046,9930.0
2019-01-10 12:20:00,80.95,81.04,80.91,81.03,5949.0,73.1866,73.2679,73.1504,73.2589,5949.0
2019-01-10 12:30:00,81.04,81.06,80.94,80.94,3700.0,73.2679,73.286,73.1775,73.1775,3700.0
2019-01-10 12:40:00,80.92,81.11,80.86,81.04,11243.0,73.1594,73.3312,73.1052,73.2679,11243.0
2019-01-10 12:50:00,81.03,81.12,81.03,81.05,7200.0,73.2589,73.3403,73.2589,73.277,7200.0
2019-01-10 13:00:00,81.03,81.05,80.67,80.68,17925.0,73.2589,73.277,72.9334,72.9425,17925.0
2019-01-10 13:10:00,80.67,80.75,80.6,80.68,12124.0,72.9334,73.0057,72.8701,72.9425,12124.0
2019-01-10 13:20:00,80.68,80.8,80.64,80.75,11967.0,72.9425,73.0509,72.9063,73.0057,11967.0
2019-01-10 13:30:00,80.77,80.78,80.65,80.66,6490.0,73.0238,73.0329,72.9153,72.9244,6490.0
2019-01-10 13:40:00,80.66,80.71,80.59,80.68,6084.0,72.9244,72.9696,72.8611,72.9425,6084.0
2019-01-10 13:50:00,80.71,80.83,80.7,80.82,9721.0,72.9696,73.0781,72.9605,73.069,9721.0
2019-01-10 14:00:00,80.84,81.02,80.84,81.0,12562.0,73.0871,73.2498,73.0871,73.2318,12562.0
2019-01-10 14:10:00,81.02,81.1,81.02,81.04,10153.0,73.2498,73.3222,73.2498,73.2679,10153.0
2019-01-10 14:20:00,81.05,81.17,81.03,81.06,13160.0,73.277,73.3855,73.2589,73.286,13160.0
2019-01-10 14:30:00,81.07,81.1,81.0,81.06,11658.0,73.2951,73.3222,73.2318,73.286,11658.0
2019-01-10 14:40:00,81.08,81.19,81.05,81.07,18323.0,73.3041,73.4035,73.277,73.2951,18323.0
2019-01-10 14:50:00,81.06,81.1,80.95,81.1,16800.0,73.286,73.3222,73.1866,73.3222,16800.0
2019-01-10 15:00:00,81.09,81.19,81.07,81.12,22168.0,73.3131,73.4035,73.2951,73.3403,22168.0
2019-01-10 15:10:00,81.11,81.11,81.01,81.05,21306.0,73.3312,73.3312,73.2408,73.277,21306.0
2019-01-10 15:20:00,81.08,81.24,81.04,81.24,40362.0,73.3041,73.4487,73.2679,73.4487,40362.0
2019-01-10 15:30:00,81.24,81.32,81.23,81.27,24195.0,73.4487,73.5211,73.4397,73.4759,24195.0
2019-01-10 15:40:00,81.29,81.44,81.29,81.32,29603.0,73.494,73.6296,73.494,73.5211,29603.0
2019-01-10 15:50:00,81.35,81.5,81.35,81.43,92197.0,73.5482,73.6838,73.5482,73.6205,92197.0
2019-01-11 09:30:00,81.0,81.14,80.85,80.92,18413.0,73.2318,73.3583,73.0962,73.1594,18413.0
2019-01-11 09:40:00,80.97,81.05,80.82,80.92,50807.0,73.2046,73.277,73.069,73.1594,50807.0
2019-01-11 09:50:00,80.92,81.02,80.69,80.7,40717.0,73.1594,73.2498,72.9515,72.9605,40717.0
2019-01-11 10:00:00,80.69,80.73,80.59,80.66,24773.0,72.9515,72.9877,72.8611,72.9244,24773.0
2019-01-11 10:10:00,80.68,80.74,80.44,80.68,21502.0,72.9425,72.9967,72.7255,72.9425,21502.0
2019-01-11 10:20:00,80.71,80.71,80.53,80.57,12670.0,72.9696,72.9696,72.8068,72.843,12670.0
2019-01-11 10:30:00,80.55,80.59,80.43,80.49,22325.0,72.8249,72.8611,72.7164,72.7707,22325.0
2019-01-11 10:40:00,80.49,80.54,80.47,80.5,23271.0,72.7707,72.8159,72.7526,72.7797,23271.0
2019-01-11 10:50:00,80.51,80.56,80.38,80.52,119237.0,72.7888,72.834,72.6712,72.7978,119237.0
2019-01-11 11:00:00,80.52,80.64,80.49,80.52,22133.0,72.7978,72.9063,72.7707,72.7978,22133.0
2019-01-11 11:10:00,80.52,80.56,80.38,80.56,16499.0,72.7978,72.834,72.6712,72.834,16499.0
2019-01-11 11:20:00,80.55,80.78,80.52,80.78,35857.0,72.8249,73.0329,72.7978,73.0329,35857.0
2019-01-11 11:30:00,80.77,80.8,80.68,80.69,9176.0,73.0238,73.0509,72.9425,72.9515,9176.0
2019-01-11 11:40:00,80.7,80.84,80.66,80.81,16268.0,72.9605,73.0871,72.9244,73.06,16268.0
2019-01-11 11:50:00,80.82,80.85,80.74,80.82,11494.0,73.069,73.0962,72.9967,73.069,11494.0
2019-01-11 12:00:00,80.78,80.84,80.7,80.72,9497.0,73.0329,73.0871,72.9605,72.9786,9497.0
2019-01-11 12:10:00,80.72,80.77,80.7,80.73,8395.0,72.9786,73.0238,72.9605,72.9877,8395.0
2019-01-11 12:20:00,80.73,80.86,80.68,80.8,13816.0,72.9877,73.1052,72.9425,73.0509,13816.0
2019-01-11 12:30:00,80.79,80.95,80.77,80.92,10854.0,73.0419,73.1866,73.0238,73.1594,10854.0
2019-01-11 12:40:00,80.94,80.94,80.82,80.83,9013.0,73.1775,73.1775,73.069,73.0781,9013.0
2019-01-11 12:50:00,80.83,80.94,80.83,80.94,8577.0,73.0781,73.1775,73.0781,73.1775,8577.0
2019-01-11 13:00:00,80.93,80.94,80.78,80.78,9398.0,73.1685,73.1775,73.0329,73.0329,9398.0
2019-01-11 13:10:00,80.78,80.8,80.68,80.69,14195.0,73.0329,73.0509,72.9425,72.9515,14195.0
2019-01-11 13:20:00,80.69,80.69,80.6,80.66,9762.0,72.9515,72.9515,72.8701,72.9244,9762.0
2019-01-11 13:30:00,80.64,80.69,80.61,80.65,9468.0,72.9063,72.9515,72.8792,72.9153,9468.0
2019-01-11 13:40:00,80.66,80.76,80.66,80.74,7142.0,72.9244,73.0148,72.9244,72.9967,7142.0
2019-01-11 13:50:00,80.75,80.91,80.74,80.88,12272.0,73.0057,73.1504,72.9967,73.1233,12272.0
2019-01-11 14:00:00,80.87,80.91,80.8,80.91,11519.0,73.1142,73.1504,73.0509,73.1504,11519.0
2019-01-11 14:10:00,80.91,80.96,80.86,80.87,7832.0,73.1504,73.1956,73.1052,73.1142,7832.0
2019-01-11 14:20:00,80.86,80.91,80.84,80.91,9610.0,73.1052,73.1504,73.0871,73.1504,9610.0
2019-01-11 14:30:00,80.92,80.93,80.86,80.9,12883.0,73.1594,73.1685,73.1052,73.1414,12883.0
2019-01-11 14:40:00,80.9,80.93,80.81,80.84,15188.0,73.1414,73.1685,73.06,73.0871,15188.0
2019-01-11 14:50:00,80.86,80.9,80.73,80.76,25135.0,73.1052,73.1414,72.9877,73.0148,25135.0
2019-01-11 15:00:00,80.76,80.84,80.66,80.79,26881.0,73.0148,73.0871,72.9244,73.0419,26881.0
2019-01-11 15:10:00,80.78,80.83,80.72,80.75,19550.0,73.0329,73.0781,72.9786,73.0057,19550.0
2019-01-11 15:20:00,80.76,80.78,80.69,80.69,26573.0,73.0148,73.0329,72.9515,72.9515,26573.0
2019-01-11 15:30:00,80.7,80.9,80.69,80.86,36361.0,72.9605,73.1414,72.9515,73.1052,36361.0
2019-01-11 15:40:00,80.86,81.01,80.86,81.01,52220.0,73.1052,73.2408,73.1052,73.2408,52220.0
2019-01-11 15:50:00,81.01,81.16,80.98,81.14,136779.0,73.2408,73.3764,73.2137,73.3583,136779.0
2019-01-14 09:30:00,80.51,80.88,80.51,80.78,34793.0,72.7888,73.1233,72.7888,73.0329,34793.0
2019-01-14 09:40:00,80.78,81.14,80.77,80.99,19320.0,73.0329,73.3583,73.0238,73.2227,19320.0
2019-01-14 09:50:00,80.98,80.98,80.85,80.86,23910.0,73.2137,73.2137,73.0962,73.1052,23910.0
2019-01-14 10:00:00,80.87,81.08,80.84,81.06,11768.0,73.1142,73.3041,73.0871,73.286,11768.0
2019-01-14 10:10:00,81.05,81.12,81.05,81.12,7141.0,73.277,73.3403,73.277,73.3403,7141.0
2019-01-14 10:20:00,81.12,81.13,80.93,80.97,18411.0,73.3403,73.3493,73.1685,73.2046,18411.0
2019-01-14 10:30:00,80.98,81.07,80.91,81.02,67912.0,73.2137,73.2951,73.1504,73.2498,67912.0
2019-01-14 10:40:00,81.03,81.03,80.73,80.8,39461.0,73.2589,73.2589,72.9877,73.0509,39461.0
2019-01-14 10:50:00,80.83,81.07,80.81,80.97,13586.0,73.0781,73.2951,73.06,73.2046,13586.0
2019-01-14 11:00:00,80.94,81.09,80.87,81.05,18547.0,73.1775,73.3131,73.1142,73.277,18547.0
2019-01-14 11:10:00,81.05,81.09,80.94,80.96,19706.0,73.277,73.3131,73.1775,73.1956,19706.0
2019-01-14 11:20:00,80.97,81.07,80.95,80.95,25730.0,73.2046,73.2951,73.1866,73.1866,25730.0
2019-01-14 11:30:00,80.93,81.13,80.9,81.13,20273.0,73.1685,73.3493,73.1414,73.3493,20273.0
2019-01-14 11:40:00,81.14,81.19,81.13,81.18,17073.0,73.3583,73.4035,73.3493,73.3945,17073.0
2019-01-14 11:50:00,81.17,81.23,81.14,81.18,19573.0,73.3855,73.4397,73.3583,73.3945,19573.0
2019-01-14 12:00:00,81.19,81.22,81.15,81.21,13949.0,73.4035,73.4307,73.3674,73.4216,13949.0
2019-01-14 12:10:00,81.22,81.51,81.21,81.49,23603.0,73.4307,73.6929,73.4216,73.6748,23603.0
2019-01-14 12:20:00,81.48,81.52,81.41,81.52,21146.0,73.6657,73.7019,73.6024,73.7019,21146.0
2019-01-14 12:30:00,81.52,81.53,81.4,81.45,11374.0,73.7019,73.7109,73.5934,73.6386,11374.0
2019-01-14 12:40:00,81.45,81.46,81.36,81.42,17964.0,73.6386,73.6476,73.5572,73.6115,17964.0
2019-01-14 12:50:00,81.41,81.46,81.38,81.44,12483.0,73.6024,73.6476,73.5753,73.6296,12483.0
2019-01-14 13:00:00,81.43,81.45,81.38,81.43,12372.0,73.6205,73.6386,73.5753,73.6205,12372.0
2019-01-14 13:10:00,81.43,81.47,81.39,81.45,14602.0,73.6205,73.6567,73.5844,73.6386,14602.0
2019-01-14 13:20:00,81.45,81.57,81.45,81.52,11728.0,73.6386,73.7471,73.6386,73.7019,11728.0
2019-01-14 13:30:00,81.5,81.54,81.47,81.51,39910.0,73.6838,73.72,73.6567,73.6929,39910.0
2019-01-14 13:40:00,81.51,81.53,81.43,81.44,12655.0,73.6929,73.7109,73.6205,73.6296,12655.0
2019-01-14 13:50:00,81.45,81.46,81.34,81.37,14283.0,73.6386,73.6476,73.5392,73.5663,14283.0
2019-01-14 14:00:00,81.37,81.45,81.32,81.32,13489.0,73.5663,73.6386,73.5211,73.5211,13489.0
2019-01-14 14:10:00,81.35,81.36,81.32,81.34,10774.0,73.5482,73.5572,73.5211,73.5392,10774.0
2019-01-14 14:20:00,81.34,81.36,81.29,81.36,12554.0,73.5392,73.5572,73.494,73.5572,12554.0
2019-01-14 14:30:00,81.36,81.41,81.36,81.38,15816.0,73.5572,73.6024,73.5572,73.5753,15816.0
2019-01-14 14:40:00,81.39,81.46,81.37,81.45,12318.0,73.5844,73.6476,73.5663,73.6386,12318.0
2019-01-14 14:50:00,81.45,81.53,81.44,81.5,10636.0,73.6386,73.7109,73.6296,73.6838,10636.0
2019-01-14 15:00:00,81.5,81.55,81.45,81.55,13694.0,73.6838,73.729,73.6386,73.729,13694.0
2019-01-14 15:10:00,81.54,81.54,81.42,81.46,17095.0,73.72,73.72,73.6115,73.6476,17095.0
2019-01-14 15:20:00,81.48,81.57,81.47,81.47,17044.0,73.6657,73.7471,73.6567,73.6567,17044.0
2019-01-14 15:30:00,81.47,81.51,81.4,81.47,23898.0,73.6567,73.6929,73.5934,73.6567,23898.0
2019-01-14 15:40:00,81.47,81.48,81.32,81.42,49893.0,73.6567,73.6657,73.5211,73.6115,49893.0
2019-01-14 15:50:00,81.42,81.57,81.35,81.47,137063.0,73.6115,73.7471,73.5482,73.6567,137063.0
2019-01-15 09:30:00,81.25,81.73,81.25,81.73,25095.0,73.4578,73.8918,73.4578,73.8918,25095.0
2019-01-15 09:40:00,81.77,82.09,81.73,81.96,27387.0,73.9279,74.2172,73.8918,74.0997,27387.0
2019-01-15 09:50:00,81.95,81.98,81.85,81.88,44928.0,74.0907,74.1178,74.0002,74.0274,44928.0
2019-01-15 10:00:00,81.88,82.14,81.64,81.66,41652.0,74.0274,74.2624,73.8104,73.8285,41652.0
2019-01-15 10:10:00,81.63,81.69,81.5,81.63,40286.0,73.8013,73.8556,73.6838,73.8013,40286.0
2019-01-15 10:20:00,81.63,81.67,81.6,81.66,33654.0,73.8013,73.8375,73.7742,73.8285,33654.0
2019-01-15 10:30:00,81.67,81.73,81.57,81.65,29709.0,73.8375,73.8918,73.7471,73.8194,29709.0
2019-01-15 10:40:00,81.66,81.77,81.59,81.62,18588.0,73.8285,73.9279,73.7652,73.7923,18588.0
2019-01-15 10:50:00,81.64,81.83,81.64,81.83,19713.0,73.8104,73.9822,73.8104,73.9822,19713.0
2019-01-15 11:00:00,81.85,81.9,81.82,81.82,11045.0,74.0002,74.0455,73.9731,73.9731,11045.0
2019-01-15 11:10:00,81.82,81.9,81.74,81.9,11760.0,73.9731,74.0455,73.9008,74.0455,11760.0
2019-01-15 11:20:00,81.9,81.91,81.81,81.81,12634.0,74.0455,74.0545,73.9641,73.9641,12634.0
2019-01-15 11:30:00,81.82,81.82,81.76,81.8,15286.0,73.9731,73.9731,73.9189,73.955,15286.0
2019-01-15 11:40:00,81.8,81.86,81.75,81.86,14956.0,73.955,74.0093,73.9098,74.0093,14956.0
2019-01-15 11:50:00,81.85,82.03,81.84,81.99,16647.0,74.0002,74.163,73.9912,74.1268,16647.0
2019-01-15 12:00:00,81.99,82.08,81.92,81.95,11716.0,74.1268,74.2082,74.0635,74.0907,11716.0
2019-01-15 12:10:00,81.94,82.02,81.93,81.94,7718.0,74.0816,74.1539,74.0726,74.0816,7718.0
2019-01-15 12:20:00,81.95,81.99,81.88,81.91,9442.0,74.0907,74.1268,74.0274,74.0545,9442.0
2019-01-15 12:30:00,81.91,81.91,81.79,81.84,6300.0,74.0545,74.0545,73.946,73.9912,6300.0
2019-01-15 12:40:00,81.86,81.86,81.72,81.74,9091.0,74.0093,74.0093,73.8827,73.9008,9091.0
2019-01-15 12:50:00,81.73,81.73,81.61,81.66,10823.0,73.8918,73.8918,73.7833,73.8285,10823.0
2019-01-15 13:00:00,81.66,81.71,81.61,81.68,6326.0,73.8285,73.8737,73.7833,73.8466,6326.0
2019-01-15 13:10:00,81.68,81.71,81.5,81.56,8404.0,73.8466,73.8737,73.6838,73.7381,8404.0
2019-01-15 13:20:00,81.57,81.68,81.57,81.63,9931.0,73.7471,73.8466,73.7471,73.8013,9931.0
2019-01-15 13:30:00,81.62,81.71,81.62,81.69,14319.0,73.7923,73.8737,73.7923,73.8556,14319.0
2019-01-15 13:40:00,81.68,81.77,81.67,81.7,13327.0,73.8466,73.9279,73.8375,73.8646,13327.0
2019-01-15 13:50:00,81.72,81.76,81.69,81.72,10966.0,73.8827,73.9189,73.8556,73.8827,10966.0
2019-01-15 14:00:00,81.73,81.86,81.71,81.75,12394.0,73.8918,74.0093,73.8737,73.9098,12394.0
2019-01-15 14:10:00,81.76,81.85,81.74,81.83,21928.0,73.9189,74.0002,73.9008,73.9822,21928.0
2019-01-15 14:20:00,81.81,81.82,81.56,81.57,18278.0,73.9641,73.9731,73.7381,73.7471,18278.0
2019-01-15 14:30:00,81.56,81.57,81.36,81.49,25952.0,73.7381,73.7471,73.5572,73.6748,25952.0
2019-01-15 14:40:00,81.48,81.62,81.48,81.54,27696.0,73.6657,73.7923,73.6657,73.72,27696.0
2019-01-15 14:50:00,81.55,81.63,81.54,81.61,18268.0,73.729,73.8013,73.72,73.7833,18268.0
2019-01-15 15:00:00,81.61,81.76,81.59,81.73,19990.0,73.7833,73.9189,73.7652,73.8918,19990.0
2019-01-15 15:10:00,81.75,81.78,81.61,81.64,39035.0,73.9098,73.937,73.7833,73.8104,39035.0
2019-01-15 15:20:00,81.64,81.64,81.51,81.57,39725.0,73.8104,73.8104,73.6929,73.7471,39725.0
2019-01-15 15:30:00,81.56,81.6,81.49,81.51,40361.0,73.7381,73.7742,73.6748,73.6929,40361.0
2019-01-15 15:40:00,81.5,81.71,81.5,81.63,107624.0,73.6838,73.8737,73.6838,73.8013,107624.0
2019-01-15 15:50:00,81.63,81.71,81.53,81.68,199176.0,73.8013,73.8737,73.7109,73.8466,199176.0
2019-01-16 09:30:00,81.78,81.85,81.38,81.51,50429.0,73.937,74.0002,73.5753,73.6929,50429.0
2019-01-16 09:40:00,81.52,81.52,81.1,81.14,25824.0,73.7019,73.7019,73.3222,73.3583,25824.0
2019-01-16 09:50:00,81.11,81.11,80.93,80.93,21784.0,73.3312,73.3312,73.1685,73.1685,21784.0
2019-01-16 10:00:00,80.97,81.07,80.88,81.07,23671.0,73.2046,73.2951,73.1233,73.2951,23671.0
2019-01-16 10:10:00,81.11,81.17,80.97,81.17,43551.0,73.3312,73.3855,73.2046,73.3855,43551.0
2019-01-16 10:20:00,81.16,81.29,81.13,81.25,40883.0,73.3764,73.494,73.3493,73.4578,40883.0
2019-01-16 10:30:00,81.26,81.32,81.21,81.31,21955.0,73.4668,73.5211,73.4216,73.512,21955.0
2019-01-16 10:40:00,81.31,81.38,81.2,81.36,21595.0,73.512,73.5753,73.4126,73.5572,21595.0
2019-01-16 10:50:00,81.38,81.45,81.36,81.41,12072.0,73.5753,73.6386,73.5572,73.6024,12072.0
2019-01-16 11:00:00,81.42,81.42,81.29,81.34,23363.0,73.6115,73.6115,73.494,73.5392,23363.0
2019-01-16 11:10:00,81.34,81.43,81.32,81.4,35817.0,73.5392,73.6205,73.5211,73.5934,35817.0
2019-01-16 11:20:00,81.41,81.56,81.36,81.49,33881.0,73.6024,73.7381,73.5572,73.6748,33881.0
2019-01-16 11:30:00,81.49,81.54,81.38,81.49,23826.0,73.6748,73.72,73.5753,73.6748,23826.0
2019-01-16 11:40:00,81.48,81.55,81.46,81.47,30319.0,73.6657,73.729,73.6476,73.6567,30319.0
2019-01-16 11:50:00,81.47,81.6,81.46,81.59,21091.0,73.6567,73.7742,73.6476,73.7652,21091.0
2019-01-16 12:00:00,81.59,81.68,81.59,81.68,15155.0,73.7652,73.8466,73.7652,73.8466,15155.0
2019-01-16 12:10:00,81.68,81.76,81.64,81.74,12106.0,73.8466,73.9189,73.8104,73.9008,12106.0
2019-01-16 12:20:00,81.73,81.94,81.73,81.89,12521.0,73.8918,74.0816,73.8918,74.0364,12521.0
2019-01-16 12:30:00,81.9,81.94,81.81,81.87,18743.0,74.0455,74.0816,73.9641,74.0183,18743.0
2019-01-16 12:40:00,81.88,81.91,81.83,81.84,9698.0,74.0274,74.0545,73.9822,73.9912,9698.0
2019-01-16 12:50:00,81.85,81.9,81.85,81.85,5955.0,74.0002,74.0455,74.0002,74.0002,5955.0
2019-01-16 13:00:00,81.83,81.84,81.71,81.77,8770.0,73.9822,73.9912,73.8737,73.9279,8770.0
2019-01-16 13:10:00,81.77,81.77,81.71,81.76,7981.0,73.9279,73.9279,73.8737,73.9189,7981.0
2019-01-16 13:20:00,81.77,81.81,81.75,81.79,5440.0,73.9279,73.9641,73.9098,73.946,5440.0
2019-01-16 13:30:00,81.77,81.85,81.77,81.83,8258.0,73.9279,74.0002,73.9279,73.9822,8258.0
2019-01-16 13:40:00,81.84,81.84,81.69,81.76,7829.0,73.9912,73.9912,73.8556,73.9189,7829.0
2019-01-16 13:50:00,81.74,81.77,81.71,81.76,10708.0,73.9008,73.9279,73.8737,73.9189,10708.0
2019-01-16 14:00:00,81.76,81.84,81.71,81.72,11257.0,73.9189,73.9912,73.8737,73.8827,11257.0
2019-01-16 14:10:00,81.7,81.82,81.68,81.81,11598.0,73.8646,73.9731,73.8466,73.9641,11598.0
2019-01-16 14:20:00,81.8,81.88,81.78,81.82,11337.0,73.955,74.0274,73.937,73.9731,11337.0
2019-01-16 14:30:00,81.83,81.99,81.83,81.95,13590.0,73.9822,74.1268,73.9822,74.0907,13590.0
2019-01-16 14:40:00,81.95,82.0,81.91,81.98,17973.0,74.0907,74.1359,74.0545,74.1178,17973.0
2019-01-16 14:50:00,81.99,82.02,81.92,81.94,22065.0,74.1268,74.1539,74.0635,74.0816,22065.0
2019-01-16 15:00:00,81.93,82.06,81.93,81.99,17381.0,74.0726,74.1901,74.0726,74.1268,17381.0
2019-01-16 15:10:00,81.99,82.02,81.96,82.01,16597.0,74.1268,74.1539,74.0997,74.1449,16597.0
2019-01-16 15:20:00,82.01,82.09,82.01,82.06,23425.0,74.1449,74.2172,74.1449,74.1901,23425.0
2019-01-16 15:30:00,82.07,82.1,81.87,81.97,38335.0,74.1991,74.2263,74.0183,74.1087,38335.0
2019-01-16 15:40:00,81.98,81.98,81.88,81.95,60531.0,74.1178,74.1178,74.0274,74.0907,60531.0
2019-01-16 15:50:00,81.95,82.14,81.93,81.98,225855.0,74.0907,74.2624,74.0726,74.1178,225855.0
2019-01-17 09:30:00,81.59,82.07,81.58,81.83,38313.0,73.7652,74.1991,73.7561,73.9822,38313.0
2019-01-17 09:40:00,81.84,82.05,81.76,81.76,15563.0,73.9912,74.1811,73.9189,73.9189,15563.0
2019-01-17 09:50:00,81.76,81.9,81.76,81.83,14821.0,73.9189,74.0455,73.9189,73.9822,14821.0
2019-01-17 10:00:00,81.84,81.9,81.81,81.88,13040.0,73.9912,74.0455,73.9641,74.0274,13040.0
2019-01-17 10:10:00,81.85,81.87,81.7,81.73,20890.0,74.0002,74.0183,73.8646,73.8918,20890.0
2019-01-17 10:20:00,81.74,82.04,81.73,82.02,14081.0,73.9008,74.172,73.8918,74.1539,14081.0
2019-01-17 10:30:00,82.02,82.18,82.0,82.17,20259.0,74.1539,74.2986,74.1359,74.2896,20259.0
2019-01-17 10:40:00,82.18,82.32,82.17,82.29,22562.0,74.2986,74.4252,74.2896,74.398,22562.0
2019-01-17 10:50:00,82.29,82.41,82.25,82.31,18455.0,74.398,74.5065,74.3619,74.4161,18455.0
2019-01-17 11:00:00,82.32,82.42,82.29,82.42,9600.0,74.4252,74.5156,74.398,74.5156,9600.0
2019-01-17 11:10:00,82.42,82.46,82.2,82.25,13291.0,74.5156,74.5517,74.3167,74.3619,13291.0
2019-01-17 11:20:00,82.26,82.36,82.24,82.29,11895.0,74.3709,74.4613,74.3528,74.398,11895.0
2019-01-17 11:30:00,82.29,82.35,82.24,82.32,13625.0,74.398,74.4523,74.3528,74.4252,13625.0
2019-01-17 11:40:00,82.31,82.5,82.29,82.41,27611.0,74.4161,74.5879,74.398,74.5065,27611.0
2019-01-17 11:50:00,82.4,82.42,82.35,82.42,14081.0,74.4975,74.5156,74.4523,74.5156,14081.0
2019-01-17 12:00:00,82.42,82.43,82.24,82.25,9808.0,74.5156,74.5246,74.3528,74.3619,9808.0
2019-01-17 12:10:00,82.24,82.35,82.23,82.25,25824.0,74.3528,74.4523,74.3438,74.3619,25824.0
2019-01-17 12:20:00,82.26,82.32,82.14,82.18,18078.0,74.3709,74.4252,74.2624,74.2986,18078.0
2019-01-17 12:30:00,82.17,82.22,82.15,82.18,10997.0,74.2896,74.3348,74.2715,74.2986,10997.0
2019-01-17 12:40:00,82.19,82.2,82.11,82.13,9755.0,74.3076,74.3167,74.2353,74.2534,9755.0
2019-01-17 12:50:00,82.13,82.13,82.02,82.05,6000.0,74.2534,74.2534,74.1539,74.1811,6000.0
2019-01-17 13:00:00,82.05,82.1,82.05,82.07,14554.0,74.1811,74.2263,74.1811,74.1991,14554.0
2019-01-17 13:10:00,82.09,82.11,81.93,81.93,20187.0,74.2172,74.2353,74.0726,74.0726,20187.0
2019-01-17 13:20:00,81.92,82.04,81.91,82.02,18843.0,74.0635,74.172,74.0545,74.1539,18843.0
2019-01-17 13:30:00,82.02,82.05,82.0,82.02,5509.0,74.1539,74.1811,74.1359,74.1539,5509.0
2019-01-17 13:40:00,82.02,82.02,81.94,81.96,12098.0,74.1539,74.1539,74.0816,74.0997,12098.0
2019-01-17 13:50:00,81.96,82.08,81.91,82.08,10704.0,74.0997,74.2082,74.0545,74.2082,10704.0
2019-01-17 14:00:00,82.08,82.11,81.96,81.98,10128.0,74.2082,74.2353,74.0997,74.1178,10128.0
2019-01-17 14:10:00,81.97,81.99,81.93,81.93,9511.0,74.1087,74.1268,74.0726,74.0726,9511.0
2019-01-17 14:20:00,81.93,81.93,81.86,81.92,13026.0,74.0726,74.0726,74.0093,74.0635,13026.0
2019-01-17 14:30:00,81.91,82.1,81.87,82.04,21536.0,74.0545,74.2263,74.0183,74.172,21536.0
2019-01-17 14:40:00,82.08,82.54,82.08,82.5,21542.0,74.2082,74.6241,74.2082,74.5879,21542.0
2019-01-17 14:50:00,82.48,82.51,82.13,82.27,18346.0,74.5698,74.597,74.2534,74.38,18346.0
2019-01-17 15:00:00,82.31,82.31,82.02,82.14,123633.0,74.4161,74.4161,74.1539,74.2624,123633.0
2019-01-17 15:10:00,82.17,82.2,82.08,82.13,13955.0,74.2896,74.3167,74.2082,74.2534,13955.0
2019-01-17 15:20:00,82.13,82.27,82.13,82.26,25822.0,74.2534,74.38,74.2534,74.3709,25822.0
2019-01-17 15:30:00,82.27,82.35,82.24,82.32,28834.0,74.38,74.4523,74.3528,74.4252,28834.0
2019-01-17 15:40:00,82.31,82.32,82.17,82.17,41708.0,74.4161,74.4252,74.2896,74.2896,41708.0
2019-01-17 15:50:00,82.17,82.38,82.12,82.38,97639.0,74.2896,74.4794,74.2444,74.4794,97639.0
2019-01-18 09:30:00,83.28,83.28,82.57,82.59,268387.0,75.2931,75.2931,74.6512,74.6693,268387.0
2019-01-18 09:40:00,82.5,82.84,82.46,82.7,25593.0,74.5879,74.8953,74.5517,74.7687,25593.0
2019-01-18 09:50:00,82.73,82.82,82.43,82.79,13327.0,74.7959,74.8772,74.5246,74.8501,13327.0
2019-01-18 10:00:00,82.78,82.95,82.67,82.88,25180.0,74.8411,74.9948,74.7416,74.9315,25180.0
2019-01-18 10:10:00,82.87,83.07,82.81,83.04,16880.0,74.9224,75.1032,74.8682,75.0761,16880.0
2019-01-18 10:20:00,83.02,83.02,82.83,82.88,12797.0,75.058,75.058,74.8863,74.9315,12797.0
2019-01-18 10:30:00,82.94,83.06,82.89,82.89,12420.0,74.9857,75.0942,74.9405,74.9405,12420.0
2019-01-18 10:40:00,82.9,83.17,82.89,83.08,8571.0,74.9495,75.1937,74.9405,75.1123,8571.0
2019-01-18 10:50:00,83.07,83.18,83.04,83.11,9774.0,75.1032,75.2027,75.0761,75.1394,9774.0
2019-01-18 11:00:00,83.1,83.29,83.06,83.17,8885.0,75.1304,75.3021,75.0942,75.1937,8885.0
2019-01-18 11:10:00,83.22,83.25,83.16,83.23,12863.0,75.2389,75.266,75.1846,75.2479,12863.0
2019-01-18 11:20:00,83.24,83.47,83.24,83.4,20111.0,75.2569,75.4649,75.2569,75.4016,20111.0
2019-01-18 11:30:00,83.38,83.42,83.24,83.33,28454.0,75.3835,75.4197,75.2569,75.3383,28454.0
2019-01-18 11:40:00,83.32,83.42,83.3,83.38,12530.0,75.3293,75.4197,75.3112,75.3835,12530.0
2019-01-18 11:50:00,83.39,83.51,83.39,83.51,10140.0,75.3926,75.501,75.3926,75.501,10140.0
2019-01-18 12:00:00,83.53,83.57,83.47,83.48,22364.0,75.5191,75.5553,75.4649,75.4739,22364.0
2019-01-18 12:10:00,83.46,83.71,83.44,83.66,18506.0,75.4558,75.6819,75.4378,75.6367,18506.0
2019-01-18 12:20:00,83.65,83.76,83.62,83.66,35025.0,75.6276,75.7271,75.6005,75.6367,35025.0
2019-01-18 12:30:00,83.64,83.7,83.56,83.7,19172.0,75.6186,75.6728,75.5463,75.6728,19172.0
2019-01-18 12:40:00,83.7,83.75,83.64,83.69,16228.0,75.6728,75.718,75.6186,75.6638,16228.0
2019-01-18 12:50:00,83.68,83.74,83.66,83.71,11206.0,75.6547,75.709,75.6367,75.6819,11206.0
2019-01-18 13:00:00,83.71,83.81,83.67,83.72,16276.0,75.6819,75.7723,75.6457,75.6909,16276.0
2019-01-18 13:10:00,83.71,83.72,83.65,83.7,35243.0,75.6819,75.6909,75.6276,75.6728,35243.0
2019-01-18 13:20:00,83.73,83.81,83.51,83.54,44010.0,75.6999,75.7723,75.501,75.5282,44010.0
2019-01-18 13:30:00,83.54,83.6,83.49,83.49,13999.0,75.5282,75.5824,75.483,75.483,13999.0
2019-01-18 13:40:00,83.46,83.67,83.46,83.65,25522.0,75.4558,75.6457,75.4558,75.6276,25522.0
2019-01-18 13:50:00,83.64,83.77,83.63,83.76,21691.0,75.6186,75.7361,75.6095,75.7271,21691.0
2019-01-18 14:00:00,83.77,83.8,83.72,83.79,18036.0,75.7361,75.7632,75.6909,75.7542,18036.0
2019-01-18 14:10:00,83.79,83.8,83.68,83.7,19359.0,75.7542,75.7632,75.6547,75.6728,19359.0
2019-01-18 14:20:00,83.69,83.78,83.66,83.73,24586.0,75.6638,75.7452,75.6367,75.6999,24586.0
2019-01-18 14:30:00,83.72,83.76,83.61,83.66,32535.0,75.6909,75.7271,75.5915,75.6367,32535.0
2019-01-18 14:40:00,83.67,83.79,83.63,83.77,17030.0,75.6457,75.7542,75.6095,75.7361,17030.0
2019-01-18 14:50:00,83.77,83.82,83.7,83.79,25706.0,75.7361,75.7813,75.6728,75.7542,25706.0
2019-01-18 15:00:00,83.79,83.79,83.73,83.73,24292.0,75.7542,75.7542,75.6999,75.6999,24292.0
2019-01-18 15:10:00,83.73,83.87,83.7,83.86,39557.0,75.6999,75.8265,75.6728,75.8175,39557.0
2019-01-18 15:20:00,83.85,83.86,83.72,83.76,33013.0,75.8084,75.8175,75.6909,75.7271,33013.0
2019-01-18 15:30:00,83.76,83.85,83.73,83.84,45666.0,75.7271,75.8084,75.6999,75.7994,45666.0
2019-01-18 15:40:00,83.85,83.89,83.8,83.85,62279.0,75.8084,75.8446,75.7632,75.8084,62279.0
2019-01-18 15:50:00,83.84,84.09,83.78,84.04,208460.0,75.7994,76.0254,75.7452,75.9802,208460.0
2019-01-22 09:30:00,83.75,84.21,83.72,84.06,36447.0,75.718,76.1339,75.6909,75.9983,36447.0
2019-01-22 09:40:00,84.06,84.21,83.97,84.09,20474.0,75.9983,76.1339,75.9169,76.0254,20474.0
2019-01-22 09:50:00,84.11,84.29,83.99,84.26,19435.0,76.0435,76.2062,75.935,76.1791,19435.0
2019-01-22 10:00:00,84.21,84.22,83.9,83.92,17936.0,76.1339,76.143,75.8536,75.8717,17936.0
2019-01-22 10:10:00,83.91,84.11,83.88,84.02,13339.0,75.8627,76.0435,75.8356,75.9621,13339.0
2019-01-22 10:20:00,84.02,84.11,83.95,83.95,9209.0,75.9621,76.0435,75.8988,75.8988,9209.0
2019-01-22 10:30:00,83.92,83.98,83.75,83.75,11478.0,75.8717,75.926,75.718,75.718,11478.0
2019-01-22 10:40:00,83.72,83.84,83.71,83.81,22513.0,75.6909,75.7994,75.6819,75.7723,22513.0
2019-01-22 10:50:00,83.81,83.99,83.8,83.87,12122.0,75.7723,75.935,75.7632,75.8265,12122.0
2019-01-22 11:00:00,83.86,84.01,83.85,83.98,20932.0,75.8175,75.9531,75.8084,75.926,20932.0
2019-01-22 11:10:00,83.98,84.03,83.91,83.98,23877.0,75.926,75.9712,75.8627,75.926,23877.0
2019-01-22 11:20:00,84.0,84.02,83.73,83.82,47116.0,75.9441,75.9621,75.6999,75.7813,47116.0
2019-01-22 11:30:00,83.81,83.85,83.79,83.8,33112.0,75.7723,75.8084,75.7542,75.7632,33112.0
2019-01-22 11:40:00,83.81,83.81,83.62,83.66,33671.0,75.7723,75.7723,75.6005,75.6367,33671.0
2019-01-22 11:50:00,83.65,83.66,83.23,83.29,32031.0,75.6276,75.6367,75.2479,75.3021,32031.0
2019-01-22 12:00:00,83.3,83.34,83.15,83.3,39751.0,75.3112,75.3473,75.1756,75.3112,39751.0
2019-01-22 12:10:00,83.34,83.35,83.25,83.33,17204.0,75.3473,75.3564,75.266,75.3383,17204.0
2019-01-22 12:20:00,83.34,83.35,83.26,83.26,11243.0,75.3473,75.3564,75.275,75.275,11243.0
2019-01-22 12:30:00,83.26,83.29,83.16,83.16,17215.0,75.275,75.3021,75.1846,75.1846,17215.0
2019-01-22 12:40:00,83.15,83.32,83.14,83.31,10643.0,75.1756,75.3293,75.1665,75.3202,10643.0
2019-01-22 12:50:00,83.31,83.34,83.29,83.32,9734.0,75.3202,75.3473,75.3021,75.3293,9734.0
2019-01-22 13:00:00,83.32,83.32,83.05,83.08,10288.0,75.3293,75.3293,75.0852,75.1123,10288.0
2019-01-22 13:10:00,83.05,83.08,82.98,83.04,33593.0,75.0852,75.1123,75.0219,75.0761,33593.0
2019-01-22 13:20:00,83.04,83.21,83.03,83.2,19831.0,75.0761,75.2298,75.0671,75.2208,19831.0
2019-01-22 13:30:00,83.16,83.23,83.13,83.13,16882.0,75.1846,75.2479,75.1575,75.1575,16882.0
2019-01-22 13:40:00,83.13,83.2,83.07,83.18,19188.0,75.1575,75.2208,75.1032,75.2027,19188.0
2019-01-22 13:50:00,83.17,83.22,83.12,83.14,17491.0,75.1937,75.2389,75.1484,75.1665,17491.0
2019-01-22 14:00:00,83.13,83.13,83.03,83.07,22446.0,75.1575,75.1575,75.0671,75.1032,22446.0
2019-01-22 14:10:00,83.08,83.12,83.03,83.06,17969.0,75.1123,75.1484,75.0671,75.0942,17969.0
2019-01-22 14:20:00,83.09,83.09,82.93,82.94,12216.0,75.1213,75.1213,74.9767,74.9857,12216.0
2019-01-22 14:30:00,82.94,82.95,82.84,82.9,12819.0,74.9857,74.9948,74.8953,74.9495,12819.0
2019-01-22 14:40:00,82.9,82.98,82.76,82.77,12040.0,74.9495,75.0219,74.823,74.832,12040.0
2019-01-22 14:50:00,82.79,82.98,82.78,82.94,19110.0,74.8501,75.0219,74.8411,74.9857,19110.0
2019-01-22 15:00:00,82.94,82.94,82.77,82.79,26869.0,74.9857,74.9857,74.832,74.8501,26869.0
2019-01-22 15:10:00,82.8,83.01,82.77,82.98,38862.0,74.8591,75.049,74.832,75.0219,38862.0
2019-01-22 15:20:00,83.0,83.18,82.98,83.17,34368.0,75.04,75.2027,75.0219,75.1937,34368.0
2019-01-22 15:30:00,83.17,83.2,82.94,83.2,40588.0,75.1937,75.2208,74.9857,75.2208,40588.0
2019-01-22 15:40:00,83.22,83.25,82.93,82.94,63650.0,75.2389,75.266,74.9767,74.9857,63650.0
2019-01-22 15:50:00,82.95,83.2,82.92,83.2,209026.0,74.9948,75.2208,74.9676,75.2208,209026.0
2019-01-23 09:30:00,83.16,83.51,83.16,83.34,29755.0,75.1846,75.501,75.1846,75.3473,29755.0
2019-01-23 09:40:00,83.31,83.4,83.1,83.38,17904.0,75.3202,75.4016,75.1304,75.3835,17904.0
2019-01-23 09:50:00,83.38,83.49,83.37,83.47,23903.0,75.3835,75.483,75.3745,75.4649,23903.0
2019-01-23 10:00:00,83.46,83.56,83.35,83.39,17115.0,75.4558,75.5463,75.3564,75.3926,17115.0
2019-01-23 10:10:00,83.4,83.52,83.26,83.26,36684.0,75.4016,75.5101,75.275,75.275,36684.0
2019-01-23 10:20:00,83.28,83.36,83.07,83.07,23375.0,75.2931,75.3654,75.1032,75.1032,23375.0
2019-01-23 10:30:00,83.06,83.08,82.85,82.85,23286.0,75.0942,75.1123,74.9043,74.9043,23286.0
2019-01-23 10:40:00,82.86,82.87,82.69,82.7,26885.0,74.9134,74.9224,74.7597,74.7687,26885.0
2019-01-23 10:50:00,82.7,82.8,82.66,82.67,32503.0,74.7687,74.8591,74.7326,74.7416,32503.0
2019-01-23 11:00:00,82.69,82.73,82.64,82.66,21923.0,74.7597,74.7959,74.7145,74.7326,21923.0
2019-01-23 11:10:00,82.66,82.77,82.54,82.57,21268.0,74.7326,74.832,74.6241,74.6512,21268.0
2019-01-23 11:20:00,82.57,82.68,82.45,82.64,26495.0,74.6512,74.7506,74.5427,74.7145,26495.0
2019-01-23 11:30:00,82.64,82.65,82.52,82.58,39104.0,74.7145,74.7235,74.606,74.6602,39104.0
2019-01-23 11:40:00,82.58,82.6,82.35,82.35,17077.0,74.6602,74.6783,74.4523,74.4523,17077.0
2019-01-23 11:50:00,82.36,82.41,82.33,82.41,20831.0,74.4613,74.5065,74.4342,74.5065,20831.0
2019-01-23 12:00:00,82.41,82.57,82.32,82.4,45984.0,74.5065,74.6512,74.4252,74.4975,45984.0
2019-01-23 12:10:00,82.4,82.5,82.34,82.42,29601.0,74.4975,74.5879,74.4433,74.5156,29601.0
2019-01-23 12:20:00,82.43,82.59,82.4,82.53,28850.0,74.5246,74.6693,74.4975,74.615,28850.0
2019-01-23 12:30:00,82.53,82.69,82.51,82.63,37597.0,74.615,74.7597,74.597,74.7054,37597.0
2019-01-23 12:40:00,82.63,82.79,82.62,82.73,20758.0,74.7054,74.8501,74.6964,74.7959,20758.0
2019-01-23 12:50:00,82.73,82.8,82.68,82.78,24098.0,74.7959,74.8591,74.7506,74.8411,24098.0
2019-01-23 13:00:00,82.79,82.8,82.7,82.79,20008.0,74.8501,74.8591,74.7687,74.8501,20008.0
2019-01-23 13:10:00,82.78,82.87,82.72,82.81,18310.0,74.8411,74.9224,74.7868,74.8682,18310.0
2019-01-23 13:20:00,82.81,82.84,82.8,82.82,15571.0,74.8682,74.8953,74.8591,74.8772,15571.0
2019-01-23 13:30:00,82.83,82.91,82.82,82.87,20034.0,74.8863,74.9586,74.8772,74.9224,20034.0
2019-01-23 13:40:00,82.87,82.95,82.85,82.91,14809.0,74.9224,74.9948,74.9043,74.9586,14809.0
2019-01-23 13:50:00,82.91,82.95,82.84,82.85,14411.0,74.9586,74.9948,74.8953,74.9043,14411.0
2019-01-23 14:00:00,82.86,83.0,82.84,82.97,26059.0,74.9134,75.04,74.8953,75.0128,26059.0
2019-01-23 14:10:00,82.97,82.99,82.8,82.8,17800.0,75.0128,75.0309,74.8591,74.8591,17800.0
2019-01-23 14:20:00,82.8,82.88,82.79,82.87,26682.0,74.8591,74.9315,74.8501,74.9224,26682.0
2019-01-23 14:30:00,82.84,82.86,82.74,82.75,18048.0,74.8953,74.9134,74.8049,74.8139,18048.0
2019-01-23 14:40:00,82.73,82.75,82.62,82.74,21316.0,74.7959,74.8139,74.6964,74.8049,21316.0
2019-01-23 14:50:00,82.76,82.82,82.75,82.79,26400.0,74.823,74.8772,74.8139,74.8501,26400.0
2019-01-23 15:00:00,82.79,82.89,82.78,82.84,45933.0,74.8501,74.9405,74.8411,74.8953,45933.0
2019-01-23 15:10:00,82.82,82.96,82.8,82.94,27272.0,74.8772,75.0038,74.8591,74.9857,27272.0
2019-01-23 15:20:00,82.94,83.01,82.93,82.97,31285.0,74.9857,75.049,74.9767,75.0128,31285.0
2019-01-23 15:30:00,82.98,82.98,82.88,82.93,40290.0,75.0219,75.0219,74.9315,74.9767,40290.0
2019-01-23 15:40:00,82.94,83.17,82.94,83.15,143159.0,74.9857,75.1937,74.9857,75.1756,143159.0
2019-01-23 15:50:00,83.15,83.33,83.11,83.29,191520.0,75.1756,75.3383,75.1394,75.3021,191520.0
2019-01-24 09:30:00,83.05,83.29,82.7,82.8,32184.0,75.0852,75.3021,74.7687,74.8591,32184.0
2019-01-24 09:40:00,82.81,83.1,82.8,82.96,23040.0,74.8682,75.1304,74.8591,75.0038,23040.0
2019-01-24 09:50:00,82.93,83.02,82.84,82.89,88724.0,74.9767,75.058,74.8953,74.9405,88724.0
2019-01-24 10:00:00,82.86,82.87,82.75,82.87,21639.0,74.9134,74.9224,74.8139,74.9224,21639.0
2019-01-24 10:10:00,82.85,83.1,82.85,83.03,22376.0,74.9043,75.1304,74.9043,75.0671,22376.0
2019-01-24 10:20:00,83.01,83.15,82.97,83.12,21285.0,75.049,75.1756,75.0128,75.1484,21285.0
2019-01-24 10:30:00,83.14,83.17,83.09,83.15,15066.0,75.1665,75.1937,75.1213,75.1756,15066.0
2019-01-24 10:40:00,83.12,83.16,83.1,83.11,14381.0,75.1484,75.1846,75.1304,75.1394,14381.0
2019-01-24 10:50:00,83.09,83.15,83.06,83.12,22713.0,75.1213,75.1756,75.0942,75.1484,22713.0
2019-01-24 11:00:00,83.1,83.17,83.05,83.14,25084.0,75.1304,75.1937,75.0852,75.1665,25084.0
2019-01-24 11:10:00,83.15,83.16,82.97,82.99,11993.0,75.1756,75.1846,75.0128,75.0309,11993.0
2019-01-24 11:20:00,82.99,82.99,82.93,82.93,8643.0,75.0309,75.0309,74.9767,74.9767,8643.0
2019-01-24 11:30:00,82.92,83.0,82.84,83.0,20358.0,74.9676,75.04,74.8953,75.04,20358.0
2019-01-24 11:40:00,83.02,83.03,82.95,83.03,15386.0,75.058,75.0671,74.9948,75.0671,15386.0
2019-01-24 11:50:00,83.0,83.03,82.94,83.02,11333.0,75.04,75.0671,74.9857,75.058,11333.0
2019-01-24 12:00:00,83.02,83.02,82.9,82.91,11522.0,75.058,75.058,74.9495,74.9586,11522.0
2019-01-24 12:10:00,82.89,82.89,82.8,82.82,7128.0,74.9405,74.9405,74.8591,74.8772,7128.0
2019-01-24 12:20:00,82.82,82.88,82.76,82.88,12747.0,74.8772,74.9315,74.823,74.9315,12747.0
2019-01-24 12:30:00,82.87,82.88,82.74,82.8,11857.0,74.9224,74.9315,74.8049,74.8591,11857.0
2019-01-24 12:40:00,82.8,82.81,82.68,82.68,8429.0,74.8591,74.8682,74.7506,74.7506,8429.0
2019-01-24 12:50:00,82.67,82.67,82.56,82.6,13638.0,74.7416,74.7416,74.6422,74.6783,13638.0
2019-01-24 13:00:00,82.6,82.64,82.51,82.62,20989.0,74.6783,74.7145,74.597,74.6964,20989.0
2019-01-24 13:10:00,82.62,82.62,82.43,82.52,18464.0,74.6964,74.6964,74.5246,74.606,18464.0
2019-01-24 13:20:00,82.52,82.57,82.47,82.57,23025.0,74.606,74.6512,74.5608,74.6512,23025.0
2019-01-24 13:30:00,82.56,82.67,82.52,82.67,16476.0,74.6422,74.7416,74.606,74.7416,16476.0
2019-01-24 13:40:00,82.67,82.69,82.5,82.63,19543.0,74.7416,74.7597,74.5879,74.7054,19543.0
2019-01-24 13:50:00,82.65,82.74,82.62,82.73,15196.0,74.7235,74.8049,74.6964,74.7959,15196.0
2019-01-24 14:00:00,82.73,82.78,82.65,82.76,17776.0,74.7959,74.8411,74.7235,74.823,17776.0
2019-01-24 14:10:00,82.77,82.84,82.72,82.81,13777.0,74.832,74.8953,74.7868,74.8682,13777.0
2019-01-24 14:20:00,82.81,82.85,82.73,82.77,26175.0,74.8682,74.9043,74.7959,74.832,26175.0
2019-01-24 14:30:00,82.76,82.83,82.72,82.81,26884.0,74.823,74.8863,74.7868,74.8682,26884.0
2019-01-24 14:40:00,82.81,82.81,82.55,82.68,77808.0,74.8682,74.8682,74.6331,74.7506,77808.0
2019-01-24 14:50:00,82.69,82.78,82.69,82.78,14354.0,74.7597,74.8411,74.7597,74.8411,14354.0
2019-01-24 15:00:00,82.78,82.88,82.75,82.84,17748.0,74.8411,74.9315,74.8139,74.8953,17748.0
2019-01-24 15:10:00,82.84,82.91,82.82,82.84,21288.0,74.8953,74.9586,74.8772,74.8953,21288.0
2019-01-24 15:20:00,82.84,82.88,82.82,82.83,19776.0,74.8953,74.9315,74.8772,74.8863,19776.0
2019-01-24 15:30:00,82.83,82.84,82.75,82.77,20786.0,74.8863,74.8953,74.8139,74.832,20786.0
2019-01-24 15:40:00,82.77,82.86,82.72,82.84,41605.0,74.832,74.9134,74.7868,74.8953,41605.0
2019-01-24 15:50:00,82.84,83.03,82.82,83.0,137426.0,74.8953,75.0671,74.8772,75.04,137426.0
2019-01-25 09:30:00,83.56,83.7,83.47,83.49,24838.0,75.5463,75.6728,75.4649,75.483,24838.0
2019-01-25 09:40:00,83.51,83.8,83.5,83.77,36360.0,75.501,75.7632,75.492,75.7361,36360.0
2019-01-25 09:50:00,83.78,83.84,83.72,83.74,15376.0,75.7452,75.7994,75.6909,75.709,15376.0
2019-01-25 10:00:00,83.74,83.79,83.54,83.76,50674.0,75.709,75.7542,75.5282,75.7271,50674.0
2019-01-25 10:10:00,83.76,83.76,83.58,83.66,31917.0,75.7271,75.7271,75.5643,75.6367,31917.0
2019-01-25 10:20:00,83.65,83.65,83.59,83.63,14458.0,75.6276,75.6276,75.5734,75.6095,14458.0
2019-01-25 10:30:00,83.64,83.75,83.53,83.75,18342.0,75.6186,75.718,75.5191,75.718,18342.0
2019-01-25 10:40:00,83.74,83.89,83.74,83.86,23032.0,75.709,75.8446,75.709,75.8175,23032.0
2019-01-25 10:50:00,83.88,83.9,83.77,83.81,10583.0,75.8356,75.8536,75.7361,75.7723,10583.0
2019-01-25 11:00:00,83.79,83.83,83.74,83.74,11176.0,75.7542,75.7904,75.709,75.709,11176.0
2019-01-25 11:10:00,83.75,83.75,83.54,83.55,17318.0,75.718,75.718,75.5282,75.5372,17318.0
2019-01-25 11:20:00,83.54,83.54,83.41,83.44,22608.0,75.5282,75.5282,75.4106,75.4378,22608.0
2019-01-25 11:30:00,83.45,83.5,83.4,83.45,20515.0,75.4468,75.492,75.4016,75.4468,20515.0
2019-01-25 11:40:00,83.45,83.58,83.45,83.49,21944.0,75.4468,75.5643,75.4468,75.483,21944.0
2019-01-25 11:50:00,83.49,83.49,83.4,83.43,15760.0,75.483,75.483,75.4016,75.4287,15760.0
2019-01-25 12:00:00,83.44,83.58,83.39,83.57,15385.0,75.4378,75.5643,75.3926,75.5553,15385.0
2019-01-25 12:10:00,83.58,83.67,83.58,83.63,16057.0,75.5643,75.6457,75.5643,75.6095,16057.0
2019-01-25 12:20:00,83.65,83.96,83.62,83.92,31870.0,75.6276,75.9079,75.6005,75.8717,31870.0
2019-01-25 12:30:00,83.94,83.96,83.78,83.79,20009.0,75.8898,75.9079,75.7452,75.7542,20009.0
2019-01-25 12:40:00,83.82,83.82,83.62,83.72,13355.0,75.7813,75.7813,75.6005,75.6909,13355.0
2019-01-25 12:50:00,83.74,83.77,83.63,83.75,10136.0,75.709,75.7361,75.6095,75.718,10136.0
2019-01-25 13:00:00,83.77,83.78,83.72,83.73,9007.0,75.7361,75.7452,75.6909,75.6999,9007.0
2019-01-25 13:10:00,83.72,83.75,83.69,83.73,8651.0,75.6909,75.718,75.6638,75.6999,8651.0
2019-01-25 13:20:00,83.72,83.78,83.68,83.76,12679.0,75.6909,75.7452,75.6547,75.7271,12679.0
2019-01-25 13:30:00,83.75,83.77,83.65,83.69,11669.0,75.718,75.7361,75.6276,75.6638,11669.0
2019-01-25 13:40:00,83.7,83.73,83.66,83.67,6411.0,75.6728,75.6999,75.6367,75.6457,6411.0
2019-01-25 13:50:00,83.66,83.66,83.61,83.62,7872.0,75.6367,75.6367,75.5915,75.6005,7872.0
2019-01-25 14:00:00,83.6,83.65,83.57,83.65,13084.0,75.5824,75.6276,75.5553,75.6276,13084.0
2019-01-25 14:10:00,83.65,83.69,83.61,83.67,18791.0,75.6276,75.6638,75.5915,75.6457,18791.0
2019-01-25 14:20:00,83.66,83.67,83.5,83.53,16429.0,75.6367,75.6457,75.492,75.5191,16429.0
2019-01-25 14:30:00,83.54,83.56,83.49,83.56,15395.0,75.5282,75.5463,75.483,75.5463,15395.0
2019-01-25 14:40:00,83.57,83.67,83.57,83.64,16541.0,75.5553,75.6457,75.5553,75.6186,16541.0
2019-01-25 14:50:00,83.64,83.66,83.55,83.59,11170.0,75.6186,75.6367,75.5372,75.5734,11170.0
2019-01-25 15:00:00,83.59,83.6,83.47,83.48,9460.0,75.5734,75.5824,75.4649,75.4739,9460.0
2019-01-25 15:10:00,83.49,83.52,83.41,83.42,14345.0,75.483,75.5101,75.4106,75.4197,14345.0
2019-01-25 15:20:00,83.42,83.44,83.26,83.29,25449.0,75.4197,75.4378,75.275,75.3021,25449.0
2019-01-25 15:30:00,83.28,83.33,83.17,83.33,29753.0,75.2931,75.3383,75.1937,75.3383,29753.0
2019-01-25 15:40:00,83.34,83.51,83.32,83.5,54746.0,75.3473,75.501,75.3293,75.492,54746.0
2019-01-25 15:50:00,83.49,83.55,83.39,83.52,153684.0,75.483,75.5372,75.3926,75.5101,153684.0
2019-01-28 09:30:00,83.06,83.32,82.85,83.08,35019.0,75.0942,75.3293,74.9043,75.1123,35019.0
2019-01-28 09:40:00,83.06,83.2,82.96,83.01,22852.0,75.0942,75.2208,75.0038,75.049,22852.0
2019-01-28 09:50:00,83.0,83.0,82.77,82.88,14938.0,75.04,75.04,74.832,74.9315,14938.0
2019-01-28 10:00:00,82.87,82.87,82.71,82.81,14673.0,74.9224,74.9224,74.7778,74.8682,14673.0
2019-01-28 10:10:00,82.78,82.78,82.61,82.63,21680.0,74.8411,74.8411,74.6874,74.7054,21680.0
2019-01-28 10:20:00,82.64,82.66,82.54,82.59,20628.0,74.7145,74.7326,74.6241,74.6693,20628.0
2019-01-28 10:30:00,82.58,82.79,82.57,82.71,24010.0,74.6602,74.8501,74.6512,74.7778,24010.0
2019-01-28 10:40:00,82.72,82.88,82.67,82.69,16999.0,74.7868,74.9315,74.7416,74.7597,16999.0
2019-01-28 10:50:00,82.67,82.74,82.58,82.58,19256.0,74.7416,74.8049,74.6602,74.6602,19256.0
2019-01-28 11:00:00,82.56,82.59,82.5,82.59,9930.0,74.6422,74.6693,74.5879,74.6693,9930.0
2019-01-28 11:10:00,82.61,82.76,82.57,82.68,11985.0,74.6874,74.823,74.6512,74.7506,11985.0
2019-01-28 11:20:00,82.68,82.8,82.67,82.79,18641.0,74.7506,74.8591,74.7416,74.8501,18641.0
2019-01-28 11:30:00,82.83,82.84,82.67,82.73,11668.0,74.8863,74.8953,74.7416,74.7959,11668.0
2019-01-28 11:40:00,82.71,82.71,82.47,82.53,19567.0,74.7778,74.7778,74.5608,74.615,19567.0
2019-01-28 11:50:00,82.55,82.61,82.47,82.47,16907.0,74.6331,74.6874,74.5608,74.5608,16907.0
2019-01-28 12:00:00,82.46,82.55,82.4,82.55,15949.0,74.5517,74.6331,74.4975,74.6331,15949.0
2019-01-28 12:10:00,82.55,82.72,82.55,82.69,11835.0,74.6331,74.7868,74.6331,74.7597,11835.0
2019-01-28 12:20:00,82.67,82.78,82.67,82.73,7685.0,74.7416,74.8411,74.7416,74.7959,7685.0
2019-01-28 12:30:00,82.75,82.86,82.75,82.84,15278.0,74.8139,74.9134,74.8139,74.8953,15278.0
2019-01-28 12:40:00,82.84,82.93,82.84,82.87,11678.0,74.8953,74.9767,74.8953,74.9224,11678.0
2019-01-28 12:50:00,82.88,82.92,82.8,82.81,9776.0,74.9315,74.9676,74.8591,74.8682,9776.0
2019-01-28 13:00:00,82.79,82.82,82.73,82.82,11388.0,74.8501,74.8772,74.7959,74.8772,11388.0
2019-01-28 13:10:00,82.83,82.92,82.83,82.91,8076.0,74.8863,74.9676,74.8863,74.9586,8076.0
2019-01-28 13:20:00,82.92,82.97,82.85,82.87,15213.0,74.9676,75.0128,74.9043,74.9224,15213.0
2019-01-28 13:30:00,82.88,82.98,82.86,82.94,16500.0,74.9315,75.0219,74.9134,74.9857,16500.0
2019-01-28 13:40:00,82.94,82.98,82.89,82.93,11305.0,74.9857,75.0219,74.9405,74.9767,11305.0
2019-01-28 13:50:00,82.92,82.98,82.87,82.95,18334.0,74.9676,75.0219,74.9224,74.9948,18334.0
2019-01-28 14:00:00,82.97,83.0,82.86,82.87,18803.0,75.0128,75.04,74.9134,74.9224,18803.0
2019-01-28 14:10:00,82.86,82.87,82.79,82.81,26622.0,74.9134,74.9224,74.8501,74.8682,26622.0
2019-01-28 14:20:00,82.81,82.87,82.75,82.79,24189.0,74.8682,74.9224,74.8139,74.8501,24189.0
2019-01-28 14:30:00,82.79,82.91,82.78,82.91,19074.0,74.8501,74.9586,74.8411,74.9586,19074.0
2019-01-28 14:40:00,82.91,82.94,82.86,82.9,31122.0,74.9586,74.9857,74.9134,74.9495,31122.0
2019-01-28 14:50:00,82.9,83.0,82.87,82.87,57951.0,74.9495,75.04,74.9224,74.9224,57951.0
2019-01-28 15:00:00,82.87,82.92,82.8,82.81,42872.0,74.9224,74.9676,74.8591,74.8682,42872.0
2019-01-28 15:10:00,82.81,82.93,82.8,82.86,51290.0,74.8682,74.9767,74.8591,74.9134,51290.0
2019-01-28 15:20:00,82.89,83.0,82.89,82.95,27800.0,74.9405,75.04,74.9405,74.9948,27800.0
2019-01-28 15:30:00,82.94,82.98,82.9,82.95,34893.0,74.9857,75.0219,74.9495,74.9948,34893.0
2019-01-28 15:40:00,82.95,82.98,82.8,82.8,51319.0,74.9948,75.0219,74.8591,74.8591,51319.0
2019-01-28 15:50:00,82.81,83.08,82.78,83.04,99998.0,74.8682,75.1123,74.8411,75.0761,99998.0
2019-01-29 09:30:00,82.66,82.66,82.22,82.22,37427.0,75.1079,75.1079,74.7081,74.7081,37427.0
2019-01-29 09:40:00,82.27,82.89,82.25,82.83,92809.0,74.7536,75.3169,74.7354,75.2624,92809.0
2019-01-29 09:50:00,82.81,82.81,82.61,82.63,39132.0,75.2442,75.2442,75.0625,75.0807,39132.0
2019-01-29 10:00:00,82.61,82.62,82.38,82.43,36855.0,75.0625,75.0716,74.8535,74.899,36855.0
2019-01-29 10:10:00,82.42,82.43,82.2,82.35,39797.0,74.8899,74.899,74.69,74.8263,39797.0
2019-01-29 10:20:00,82.33,82.65,82.3,82.64,33701.0,74.8081,75.0989,74.7808,75.0898,33701.0
2019-01-29 10:30:00,82.64,82.69,82.49,82.54,46668.0,75.0898,75.1352,74.9535,74.9989,46668.0
2019-01-29 10:40:00,82.54,82.65,82.49,82.52,79391.0,74.9989,75.0989,74.9535,74.9807,79391.0
2019-01-29 10:50:00,82.53,82.53,82.32,82.34,82015.0,74.9898,74.9898,74.799,74.8172,82015.0
2019-01-29 11:00:00,82.32,82.37,82.23,82.23,35619.0,74.799,74.8444,74.7172,74.7172,35619.0
2019-01-29 11:10:00,82.21,82.26,82.1,82.23,38062.0,74.6991,74.7445,74.5991,74.7172,38062.0
2019-01-29 11:20:00,82.22,82.24,82.16,82.2,29271.0,74.7081,74.7263,74.6536,74.69,29271.0
2019-01-29 11:30:00,82.21,82.38,82.21,82.36,23838.0,74.6991,74.8535,74.6991,74.8354,23838.0
2019-01-29 11:40:00,82.35,82.41,82.31,82.41,15755.0,74.8263,74.8808,74.7899,74.8808,15755.0
2019-01-29 11:50:00,82.42,82.48,82.36,82.37,30740.0,74.8899,74.9444,74.8354,74.8444,30740.0
2019-01-29 12:00:00,82.37,82.48,82.36,82.39,15947.0,74.8444,74.9444,74.8354,74.8626,15947.0
2019-01-29 12:10:00,82.39,82.55,82.38,82.52,18074.0,74.8626,75.008,74.8535,74.9807,18074.0
2019-01-29 12:20:00,82.52,82.57,82.51,82.51,11035.0,74.9807,75.0262,74.9717,74.9717,11035.0
2019-01-29 12:30:00,82.5,82.53,82.43,82.5,23653.0,74.9626,74.9898,74.899,74.9626,23653.0
2019-01-29 12:40:00,82.5,82.53,82.48,82.48,17113.0,74.9626,74.9898,74.9444,74.9444,17113.0
2019-01-29 12:50:00,82.48,82.54,82.45,82.45,13422.0,74.9444,74.9989,74.9171,74.9171,13422.0
2019-01-29 13:00:00,82.44,82.56,82.4,82.55,19808.0,74.908,75.0171,74.8717,75.008,19808.0
2019-01-29 13:10:00,82.56,82.62,82.53,82.58,19947.0,75.0171,75.0716,74.9898,75.0353,19947.0
2019-01-29 13:20:00,82.59,82.66,82.58,82.64,32789.0,75.0443,75.1079,75.0353,75.0898,32789.0
2019-01-29 13:30:00,82.64,82.68,82.62,82.66,20883.0,75.0898,75.1261,75.0716,75.1079,20883.0
2019-01-29 13:40:00,82.66,82.73,82.63,82.73,18622.0,75.1079,75.1716,75.0807,75.1716,18622.0
2019-01-29 13:50:00,82.72,82.73,82.63,82.71,19508.0,75.1625,75.1716,75.0807,75.1534,19508.0
2019-01-29 14:00:00,82.71,82.71,82.61,82.63,21008.0,75.1534,75.1534,75.0625,75.0807,21008.0
2019-01-29 14:10:00,82.62,82.65,82.58,82.59,13659.0,75.0716,75.0989,75.0353,75.0443,13659.0
2019-01-29 14:20:00,82.56,82.58,82.55,82.55,17741.0,75.0171,75.0353,75.008,75.008,17741.0
2019-01-29 14:30:00,82.56,82.56,82.46,82.48,18528.0,75.0171,75.0171,74.9262,74.9444,18528.0
2019-01-29 14:40:00,82.47,82.5,82.32,82.38,26960.0,74.9353,74.9626,74.799,74.8535,26960.0
2019-01-29 14:50:00,82.38,82.41,82.29,82.31,24806.0,74.8535,74.8808,74.7718,74.7899,24806.0
2019-01-29 15:00:00,82.31,82.37,82.29,82.36,16507.0,74.7899,74.8444,74.7718,74.8354,16507.0
2019-01-29 15:10:00,82.33,82.49,82.33,82.47,17422.0,74.8081,74.9535,74.8081,74.9353,17422.0
2019-01-29 15:20:00,82.46,82.5,82.43,82.5,18183.0,74.9262,74.9626,74.899,74.9626,18183.0
2019-01-29 15:30:00,82.51,82.57,82.46,82.51,25650.0,74.9717,75.0262,74.9262,74.9717,25650.0
2019-01-29 15:40:00,82.52,82.62,82.52,82.52,42338.0,74.9807,75.0716,74.9807,74.9807,42338.0
2019-01-29 15:50:00,82.52,82.62,82.5,82.62,108154.0,74.9807,75.0716,74.9626,75.0716,108154.0
2019-01-30 09:30:00,82.67,82.77,82.5,82.5,24116.0,75.117,75.2079,74.9626,74.9626,24116.0
2019-01-30 09:40:00,82.53,82.67,82.51,82.59,14074.0,74.9898,75.117,74.9717,75.0443,14074.0
2019-01-30 09:50:00,82.59,82.61,82.45,82.46,9338.0,75.0443,75.0625,74.9171,74.9262,9338.0
2019-01-30 10:00:00,82.47,82.69,82.46,82.65,30016.0,74.9353,75.1352,74.9262,75.0989,30016.0
2019-01-30 10:10:00,82.67,82.77,82.63,82.73,43694.0,75.117,75.2079,75.0807,75.1716,43694.0
2019-01-30 10:20:00,82.73,82.77,82.61,82.61,72255.0,75.1716,75.2079,75.0625,75.0625,72255.0
2019-01-30 10:30:00,82.62,82.65,82.55,82.65,23966.0,75.0716,75.0989,75.008,75.0989,23966.0
2019-01-30 10:40:00,82.65,82.87,82.63,82.84,52659.0,75.0989,75.2988,75.0807,75.2715,52659.0
2019-01-30 10:50:00,82.82,82.92,82.81,82.82,43422.0,75.2533,75.3442,75.2442,75.2533,43422.0
2019-01-30 11:00:00,82.83,83.02,82.83,82.97,55590.0,75.2624,75.4351,75.2624,75.3896,55590.0
2019-01-30 11:10:00,82.99,83.08,82.95,83.07,22145.0,75.4078,75.4896,75.3715,75.4805,22145.0
2019-01-30 11:20:00,83.07,83.25,83.07,83.24,26552.0,75.4805,75.644,75.4805,75.635,26552.0
2019-01-30 11:30:00,83.25,83.38,83.14,83.14,83938.0,75.644,75.7622,75.5441,75.5441,83938.0
2019-01-30 11:40:00,83.15,83.19,83.05,83.11,23365.0,75.5532,75.5895,75.4623,75.5168,23365.0
2019-01-30 11:50:00,83.11,83.2,83.08,83.15,17354.0,75.5168,75.5986,75.4896,75.5532,17354.0
2019-01-30 12:00:00,83.16,83.25,83.12,83.12,16063.0,75.5623,75.644,75.5259,75.5259,16063.0
2019-01-30 12:10:00,83.12,83.27,83.1,83.24,19897.0,75.5259,75.6622,75.5077,75.635,19897.0
2019-01-30 12:20:00,83.24,83.28,83.1,83.11,40481.0,75.635,75.6713,75.5077,75.5168,40481.0
2019-01-30 12:30:00,83.1,83.2,83.08,83.09,28880.0,75.5077,75.5986,75.4896,75.4987,28880.0
2019-01-30 12:40:00,83.1,83.11,83.02,83.11,16658.0,75.5077,75.5168,75.4351,75.5168,16658.0
2019-01-30 12:50:00,83.13,83.14,83.04,83.04,6827.0,75.535,75.5441,75.4532,75.4532,6827.0
2019-01-30 13:00:00,83.04,83.1,83.02,83.08,8955.0,75.4532,75.5077,75.4351,75.4896,8955.0
2019-01-30 13:10:00,83.07,83.14,83.07,83.1,14608.0,75.4805,75.5441,75.4805,75.5077,14608.0
2019-01-30 13:20:00,83.1,83.17,83.06,83.16,20490.0,75.5077,75.5714,75.4714,75.5623,20490.0
2019-01-30 13:30:00,83.16,83.22,83.14,83.2,31038.0,75.5623,75.6168,75.5441,75.5986,31038.0
2019-01-30 13:40:00,83.19,83.24,83.13,83.16,29538.0,75.5895,75.635,75.535,75.5623,29538.0
2019-01-30 13:50:00,83.17,83.23,83.16,83.18,23196.0,75.5714,75.6259,75.5623,75.5804,23196.0
2019-01-30 14:00:00,83.21,83.73,83.15,83.66,56695.0,75.6077,76.0802,75.5532,76.0166,56695.0
2019-01-30 14:10:00,83.67,83.93,83.62,83.84,44929.0,76.0257,76.2619,75.9802,76.1801,44929.0
2019-01-30 14:20:00,83.86,84.0,83.84,83.98,37516.0,76.1983,76.3255,76.1801,76.3073,37516.0
2019-01-30 14:30:00,83.99,83.99,83.77,83.81,46651.0,76.3164,76.3164,76.1165,76.1529,46651.0
2019-01-30 14:40:00,83.8,83.85,83.64,83.82,22731.0,76.1438,76.1892,75.9984,76.162,22731.0
2019-01-30 14:50:00,83.82,83.99,83.74,83.99,30075.0,76.162,76.3164,76.0893,76.3164,30075.0
2019-01-30 15:00:00,84.0,84.0,83.79,83.81,38030.0,76.3255,76.3255,76.1347,76.1529,38030.0
2019-01-30 15:10:00,83.79,83.89,83.73,83.85,64409.0,76.1347,76.2256,76.0802,76.1892,64409.0
2019-01-30 15:20:00,83.86,83.9,83.77,83.8,67861.0,76.1983,76.2347,76.1165,76.1438,67861.0
2019-01-30 15:30:00,83.78,83.79,83.66,83.7,86977.0,76.1256,76.1347,76.0166,76.0529,86977.0
2019-01-30 15:40:00,83.71,83.71,83.59,83.7,78268.0,76.062,76.062,75.953,76.0529,78268.0
2019-01-30 15:50:00,83.7,83.87,83.52,83.75,175265.0,76.0529,76.2074,75.8894,76.0984,175265.0
2019-01-31 09:30:00,86.54,86.55,82.68,85.72,81003.0,78.6335,78.6425,75.1261,77.8884,81003.0
2019-01-31 09:40:00,85.72,86.7,85.37,86.03,110104.0,77.8884,78.7788,77.5704,78.1701,110104.0
2019-01-31 09:50:00,86.0,87.0,85.95,86.77,133057.0,78.1428,79.0514,78.0974,78.8424,133057.0
2019-01-31 10:00:00,86.77,86.78,86.13,86.13,115271.0,78.8424,78.8515,78.2609,78.2609,115271.0
2019-01-31 10:10:00,86.18,86.59,86.15,86.28,56068.0,78.3063,78.6789,78.2791,78.3972,56068.0
2019-01-31 10:20:00,86.28,86.28,85.93,86.2,86886.0,78.3972,78.3972,78.0792,78.3245,86886.0
2019-01-31 10:30:00,86.23,86.23,85.9,86.13,57046.0,78.3518,78.3518,78.0519,78.2609,57046.0
2019-01-31 10:40:00,86.13,86.14,85.83,85.83,66148.0,78.2609,78.27,77.9883,77.9883,66148.0
2019-01-31 10:50:00,85.81,85.99,85.59,85.72,41221.0,77.9702,78.1337,77.7703,77.8884,41221.0
2019-01-31 11:00:00,85.72,85.72,85.55,85.7,41499.0,77.8884,77.8884,77.7339,77.8702,41499.0
2019-01-31 11:10:00,85.71,85.8,85.6,85.78,22732.0,77.8793,77.9611,77.7793,77.9429,22732.0
2019-01-31 11:20:00,85.78,85.83,85.57,85.62,23954.0,77.9429,77.9883,77.7521,77.7975,23954.0
2019-01-31 11:30:00,85.62,85.89,85.56,85.83,26051.0,77.7975,78.0428,77.743,77.9883,26051.0
2019-01-31 11:40:00,85.84,86.07,85.83,86.03,32460.0,77.9974,78.2064,77.9883,78.1701,32460.0
2019-01-31 11:50:00,86.02,86.12,85.91,85.91,38746.0,78.161,78.2518,78.061,78.061,38746.0
2019-01-31 12:00:00,85.92,86.04,85.88,86.02,41561.0,78.0701,78.1791,78.0338,78.161,41561.0
2019-01-31 12:10:00,86.04,86.22,86.02,86.22,26587.0,78.1791,78.3427,78.161,78.3427,26587.0
2019-01-31 12:20:00,86.23,86.29,86.11,86.25,41354.0,78.3518,78.4063,78.2427,78.37,41354.0
2019-01-31 12:30:00,86.28,86.56,86.26,86.53,55360.0,78.3972,78.6516,78.379,78.6244,55360.0
2019-01-31 12:40:00,86.56,86.69,86.46,86.62,82599.0,78.6516,78.7698,78.5608,78.7061,82599.0
2019-01-31 12:50:00,86.62,86.67,86.38,86.43,31261.0,78.7061,78.7516,78.4881,78.5335,31261.0
2019-01-31 13:00:00,86.43,86.58,86.38,86.58,18905.0,78.5335,78.6698,78.4881,78.6698,18905.0
2019-01-31 13:10:00,86.57,86.61,86.51,86.59,22291.0,78.6607,78.6971,78.6062,78.6789,22291.0
2019-01-31 13:20:00,86.59,86.73,86.58,86.69,21467.0,78.6789,78.8061,78.6698,78.7698,21467.0
2019-01-31 13:30:00,86.68,86.93,86.66,86.86,31024.0,78.7607,78.9878,78.7425,78.9242,31024.0
2019-01-31 13:40:00,86.88,86.9,86.78,86.9,26828.0,78.9424,78.9606,78.8515,78.9606,26828.0
2019-01-31 13:50:00,86.88,87.16,86.88,87.12,26661.0,78.9424,79.1968,78.9424,79.1605,26661.0
2019-01-31 14:00:00,87.16,87.45,87.08,87.36,41686.0,79.1968,79.4603,79.1241,79.3785,41686.0
2019-01-31 14:10:00,87.34,87.46,87.28,87.33,36946.0,79.3604,79.4694,79.3058,79.3513,36946.0
2019-01-31 14:20:00,87.32,87.53,87.27,87.37,31035.0,79.3422,79.533,79.2968,79.3876,31035.0
2019-01-31 14:30:00,87.38,87.65,87.28,87.65,92882.0,79.3967,79.642,79.3058,79.642,92882.0
2019-01-31 14:40:00,87.65,87.94,87.64,87.91,67619.0,79.642,79.9056,79.633,79.8783,67619.0
2019-01-31 14:50:00,87.91,88.05,87.88,87.98,81236.0,79.8783,80.0055,79.851,79.9419,81236.0
2019-01-31 15:00:00,87.98,87.98,87.67,87.72,63520.0,79.9419,79.9419,79.6602,79.7057,63520.0
2019-01-31 15:10:00,87.7,87.74,87.55,87.66,98530.0,79.6875,79.7238,79.5512,79.6511,98530.0
2019-01-31 15:20:00,87.67,87.69,87.51,87.67,79047.0,79.6602,79.6784,79.5148,79.6602,79047.0
2019-01-31 15:30:00,87.68,87.92,87.65,87.81,140299.0,79.6693,79.8874,79.642,79.7874,140299.0
2019-01-31 15:40:00,87.81,88.05,87.69,87.97,250981.0,79.7874,80.0055,79.6784,79.9328,250981.0
2019-01-31 15:50:00,87.97,88.29,87.94,88.17,507961.0,79.9328,80.2236,79.9056,80.1145,507961.0
2019-02-01 09:30:00,88.61,88.61,87.95,88.51,81903.0,80.5143,80.5143,79.9146,80.4235,81903.0
2019-02-01 09:40:00,88.53,88.97,88.47,88.8,78632.0,80.4416,80.8414,80.3871,80.687,78632.0
2019-02-01 09:50:00,88.76,89.32,88.63,89.0,55204.0,80.6506,81.1595,80.5325,80.8687,55204.0
2019-02-01 10:00:00,89.01,89.27,88.79,88.91,53462.0,80.8778,81.114,80.6779,80.7869,53462.0
2019-02-01 10:10:00,88.94,88.97,88.76,88.86,48766.0,80.8142,80.8414,80.6506,80.7415,48766.0
2019-02-01 10:20:00,88.86,89.19,88.81,89.19,55754.0,80.7415,81.0413,80.6961,81.0413,55754.0
2019-02-01 10:30:00,89.21,89.3,89.05,89.06,46704.0,81.0595,81.1413,80.9141,80.9232,46704.0
2019-02-01 10:40:00,89.04,89.19,88.96,89.0,35475.0,80.9051,81.0413,80.8324,80.8687,35475.0
2019-02-01 10:50:00,89.02,89.29,89.01,89.24,62111.0,80.8869,81.1322,80.8778,81.0868,62111.0
2019-02-01 11:00:00,89.22,89.36,89.08,89.22,72208.0,81.0686,81.1958,80.9414,81.0686,72208.0
2019-02-01 11:10:00,89.2,89.42,89.14,89.42,73263.0,81.0504,81.2503,80.9959,81.2503,73263.0
2019-02-01 11:20:00,89.42,89.56,89.35,89.48,74531.0,81.2503,81.3775,81.1867,81.3049,74531.0
2019-02-01 11:30:00,89.46,89.47,89.29,89.4,31613.0,81.2867,81.2958,81.1322,81.2322,31613.0
2019-02-01 11:40:00,89.4,89.68,89.37,89.57,30392.0,81.2322,81.4866,81.2049,81.3866,30392.0
2019-02-01 11:50:00,89.59,89.81,89.58,89.74,35760.0,81.4048,81.6047,81.3957,81.5411,35760.0
2019-02-01 12:00:00,89.71,89.76,89.62,89.68,34368.0,81.5138,81.5593,81.4321,81.4866,34368.0
2019-02-01 12:10:00,89.68,89.76,89.62,89.64,27407.0,81.4866,81.5593,81.4321,81.4502,27407.0
2019-02-01 12:20:00,89.63,89.7,89.37,89.43,28264.0,81.4411,81.5048,81.2049,81.2594,28264.0
2019-02-01 12:30:00,89.41,89.5,89.32,89.4,45215.0,81.2412,81.323,81.1595,81.2322,45215.0
2019-02-01 12:40:00,89.4,89.52,89.32,89.48,33976.0,81.2322,81.3412,81.1595,81.3049,33976.0
2019-02-01 12:50:00,89.48,89.58,89.43,89.47,18253.0,81.3049,81.3957,81.2594,81.2958,18253.0
2019-02-01 13:00:00,89.46,89.46,89.35,89.42,20461.0,81.2867,81.2867,81.1867,81.2503,20461.0
2019-02-01 13:10:00,89.43,89.6,89.35,89.58,33093.0,81.2594,81.4139,81.1867,81.3957,33093.0
2019-02-01 13:20:00,89.56,89.59,89.37,89.5,33095.0,81.3775,81.4048,81.2049,81.323,33095.0
2019-02-01 13:30:00,89.51,89.76,89.51,89.75,20588.0,81.3321,81.5593,81.3321,81.5502,20588.0
2019-02-01 13:40:00,89.73,89.77,89.56,89.7,28272.0,81.532,81.5684,81.3775,81.5048,28272.0
2019-02-01 13:50:00,89.7,89.88,89.64,89.75,23302.0,81.5048,81.6683,81.4502,81.5502,23302.0
2019-02-01 14:00:00,89.75,89.75,89.51,89.54,36673.0,81.5502,81.5502,81.3321,81.3594,36673.0
2019-02-01 14:10:00,89.55,89.65,89.5,89.52,27807.0,81.3685,81.4593,81.323,81.3412,27807.0
2019-02-01 14:20:00,89.52,89.56,89.36,89.37,21914.0,81.3412,81.3775,81.1958,81.2049,21914.0
2019-02-01 14:30:00,89.36,89.52,89.35,89.44,22838.0,81.1958,81.3412,81.1867,81.2685,22838.0
2019-02-01 14:40:00,89.42,89.56,89.42,89.48,20455.0,81.2503,81.3775,81.2503,81.3049,20455.0
2019-02-01 14:50:00,89.48,89.6,89.39,89.6,37615.0,81.3049,81.4139,81.2231,81.4139,37615.0
2019-02-01 15:00:00,89.59,89.63,89.5,89.57,64475.0,81.4048,81.4411,81.323,81.3866,64475.0
2019-02-01 15:10:00,89.56,89.72,89.56,89.62,136722.0,81.3775,81.5229,81.3775,81.4321,136722.0
2019-02-01 15:20:00,89.61,89.85,89.61,89.82,68422.0,81.423,81.641,81.423,81.6138,68422.0
2019-02-01 15:30:00,89.83,89.94,89.75,89.93,57497.0,81.6229,81.7228,81.5502,81.7137,57497.0
2019-02-01 15:40:00,89.93,89.94,89.8,89.86,102225.0,81.7137,81.7228,81.5956,81.6501,102225.0
2019-02-01 15:50:00,89.86,90.33,89.82,90.25,341555.0,81.6501,82.0772,81.6138,82.0045,341555.0
2019-02-04 09:30:00,90.34,90.37,89.72,90.07,87022.0,82.0863,82.1135,81.5229,81.8409,87022.0
2019-02-04 09:40:00,90.09,90.24,90.01,90.23,51450.0,81.8591,81.9954,81.7864,81.9863,51450.0
2019-02-04 09:50:00,90.23,90.23,89.96,90.09,56455.0,81.9863,81.9863,81.741,81.8591,56455.0
2019-02-04 10:00:00,90.06,90.07,89.72,89.89,38908.0,81.8319,81.8409,81.5229,81.6774,38908.0
2019-02-04 10:10:00,89.89,90.14,89.85,90.12,48930.0,81.6774,81.9046,81.641,81.8864,48930.0
2019-02-04 10:20:00,90.1,90.16,89.91,89.95,32779.0,81.8682,81.9227,81.6956,81.7319,32779.0
2019-02-04 10:30:00,89.95,90.0,89.9,89.96,25910.0,81.7319,81.7773,81.6865,81.741,25910.0
2019-02-04 10:40:00,89.96,90.19,89.93,90.16,58387.0,81.741,81.95,81.7137,81.9227,58387.0
2019-02-04 10:50:00,90.14,90.4,90.09,90.4,40185.0,81.9046,82.1408,81.8591,82.1408,40185.0
2019-02-04 11:00:00,90.4,90.56,90.36,90.52,44158.0,82.1408,82.2862,82.1045,82.2498,44158.0
2019-02-04 11:10:00,90.53,90.55,90.39,90.55,21177.0,82.2589,82.2771,82.1317,82.2771,21177.0
2019-02-04 11:20:00,90.56,90.62,90.44,90.59,30368.0,82.2862,82.3407,82.1771,82.3134,30368.0
2019-02-04 11:30:00,90.58,90.74,90.53,90.72,34207.0,82.3044,82.4497,82.2589,82.4316,34207.0
2019-02-04 11:40:00,90.74,90.9,90.71,90.9,23719.0,82.4497,82.5951,82.4225,82.5951,23719.0
2019-02-04 11:50:00,90.89,90.99,90.89,90.99,27552.0,82.586,82.6769,82.586,82.6769,27552.0
2019-02-04 12:00:00,90.99,91.03,90.85,90.89,25060.0,82.6769,82.7132,82.5497,82.586,25060.0
2019-02-04 12:10:00,90.89,90.94,90.81,90.9,29410.0,82.586,82.6315,82.5133,82.5951,29410.0
2019-02-04 12:20:00,90.89,90.94,90.85,90.88,22343.0,82.586,82.6315,82.5497,82.5769,22343.0
2019-02-04 12:30:00,90.86,90.87,90.8,90.83,29753.0,82.5588,82.5679,82.5043,82.5315,29753.0
2019-02-04 12:40:00,90.82,90.82,90.71,90.77,22701.0,82.5224,82.5224,82.4225,82.477,22701.0
2019-02-04 12:50:00,90.76,90.84,90.73,90.75,17012.0,82.4679,82.5406,82.4406,82.4588,17012.0
2019-02-04 13:00:00,90.78,90.92,90.78,90.92,18424.0,82.4861,82.6133,82.4861,82.6133,18424.0
2019-02-04 13:10:00,90.92,91.11,90.91,91.04,29422.0,82.6133,82.7859,82.6042,82.7223,29422.0
2019-02-04 13:20:00,91.04,91.14,91.04,91.09,31717.0,82.7223,82.8132,82.7223,82.7678,31717.0
2019-02-04 13:30:00,91.09,91.1,91.01,91.07,32166.0,82.7678,82.7768,82.6951,82.7496,32166.0
2019-02-04 13:40:00,91.06,91.17,91.03,91.16,29361.0,82.7405,82.8404,82.7132,82.8314,29361.0
2019-02-04 13:50:00,91.16,91.28,91.15,91.22,29537.0,82.8314,82.9404,82.8223,82.8859,29537.0
2019-02-04 14:00:00,91.23,91.35,91.17,91.35,85639.0,82.895,83.004,82.8404,83.004,85639.0
2019-02-04 14:10:00,91.35,91.64,91.34,91.64,58587.0,83.004,83.2675,82.9949,83.2675,58587.0
2019-02-04 14:20:00,91.66,91.7,91.55,91.6,38433.0,83.2857,83.322,83.1857,83.2312,38433.0
2019-02-04 14:30:00,91.58,91.65,91.42,91.42,35769.0,83.213,83.2766,83.0676,83.0676,35769.0
2019-02-04 14:40:00,91.41,91.45,91.28,91.29,70343.0,83.0585,83.0949,82.9404,82.9495,70343.0
2019-02-04 14:50:00,91.29,91.29,91.21,91.26,43803.0,82.9495,82.9495,82.8768,82.9222,43803.0
2019-02-04 15:00:00,91.25,91.34,91.18,91.31,63113.0,82.9131,82.9949,82.8495,82.9677,63113.0
2019-02-04 15:10:00,91.31,91.52,91.3,91.5,38189.0,82.9677,83.1585,82.9586,83.1403,38189.0
2019-02-04 15:20:00,91.51,91.55,91.47,91.49,40255.0,83.1494,83.1857,83.113,83.1312,40255.0
2019-02-04 15:30:00,91.48,91.49,91.39,91.44,65143.0,83.1221,83.1312,83.0403,83.0858,65143.0
2019-02-04 15:40:00,91.44,91.5,91.33,91.42,152849.0,83.0858,83.1403,82.9858,83.0676,152849.0
2019-02-04 15:50:00,91.42,91.93,91.41,91.87,249368.0,83.0676,83.531,83.0585,83.4765,249368.0
2019-02-05 09:30:00,91.85,91.87,91.39,91.48,42083.0,83.4583,83.4765,83.0403,83.1221,42083.0
2019-02-05 09:40:00,91.53,91.61,91.29,91.43,26790.0,83.1676,83.2402,82.9495,83.0767,26790.0
2019-02-05 09:50:00,91.43,91.65,91.36,91.43,21164.0,83.0767,83.2766,83.0131,83.0767,21164.0
2019-02-05 10:00:00,91.38,91.49,91.19,91.19,29149.0,83.0313,83.1312,82.8586,82.8586,29149.0
2019-02-05 10:10:00,91.23,91.42,91.18,91.42,22410.0,82.895,83.0676,82.8495,83.0676,22410.0
2019-02-05 10:20:00,91.46,91.46,91.26,91.43,14636.0,83.104,83.104,82.9222,83.0767,14636.0
2019-02-05 10:30:00,91.45,91.56,91.43,91.46,17426.0,83.0949,83.1948,83.0767,83.104,17426.0
2019-02-05 10:40:00,91.46,91.62,91.44,91.5,28972.0,83.104,83.2493,83.0858,83.1403,28972.0
2019-02-05 10:50:00,91.51,91.78,91.51,91.78,15816.0,83.1494,83.3947,83.1494,83.3947,15816.0
2019-02-05 11:00:00,91.78,91.8,91.65,91.72,32412.0,83.3947,83.4129,83.2766,83.3402,32412.0
2019-02-05 11:10:00,91.72,91.73,91.61,91.67,19187.0,83.3402,83.3493,83.2402,83.2948,19187.0
2019-02-05 11:20:00,91.69,91.72,91.55,91.65,45755.0,83.3129,83.3402,83.1857,83.2766,45755.0
2019-02-05 11:30:00,91.65,91.72,91.6,91.61,36799.0,83.2766,83.3402,83.2312,83.2402,36799.0
2019-02-05 11:40:00,91.61,91.64,91.34,91.39,21111.0,83.2402,83.2675,82.9949,83.0403,21111.0
2019-02-05 11:50:00,91.4,91.57,91.34,91.53,15664.0,83.0494,83.2039,82.9949,83.1676,15664.0
2019-02-05 12:00:00,91.53,91.74,91.51,91.68,27516.0,83.1676,83.3584,83.1494,83.3039,27516.0
2019-02-05 12:10:00,91.64,91.78,91.61,91.63,19612.0,83.2675,83.3947,83.2402,83.2584,19612.0
2019-02-05 12:20:00,91.63,91.68,91.58,91.66,17466.0,83.2584,83.3039,83.213,83.2857,17466.0
2019-02-05 12:30:00,91.66,91.71,91.59,91.71,10196.0,83.2857,83.3311,83.2221,83.3311,10196.0
2019-02-05 12:40:00,91.71,91.73,91.65,91.66,14799.0,83.3311,83.3493,83.2766,83.2857,14799.0
2019-02-05 12:50:00,91.67,91.68,91.54,91.57,22443.0,83.2948,83.3039,83.1766,83.2039,22443.0
2019-02-05 13:00:00,91.58,91.65,91.51,91.51,23610.0,83.213,83.2766,83.1494,83.1494,23610.0
2019-02-05 13:10:00,91.53,91.63,91.53,91.57,25075.0,83.1676,83.2584,83.1676,83.2039,25075.0
2019-02-05 13:20:00,91.61,91.73,91.6,91.72,14890.0,83.2402,83.3493,83.2312,83.3402,14890.0
2019-02-05 13:30:00,91.73,91.75,91.62,91.62,11309.0,83.3493,83.3675,83.2493,83.2493,11309.0
2019-02-05 13:40:00,91.63,91.74,91.63,91.73,11366.0,83.2584,83.3584,83.2584,83.3493,11366.0
2019-02-05 13:50:00,91.73,91.79,91.7,91.74,13884.0,83.3493,83.4038,83.322,83.3584,13884.0
2019-02-05 14:00:00,91.74,91.92,91.73,91.88,19789.0,83.3584,83.5219,83.3493,83.4856,19789.0
2019-02-05 14:10:00,91.86,92.04,91.86,92.03,27820.0,83.4674,83.631,83.4674,83.6219,27820.0
2019-02-05 14:20:00,92.03,92.04,91.95,91.98,14661.0,83.6219,83.631,83.5492,83.5764,14661.0
2019-02-05 14:30:00,91.98,92.03,91.98,92.0,19738.0,83.5764,83.6219,83.5764,83.5946,19738.0
2019-02-05 14:40:00,92.0,92.15,91.99,92.09,24601.0,83.5946,83.7309,83.5855,83.6764,24601.0
2019-02-05 14:50:00,92.1,92.12,92.02,92.09,17591.0,83.6855,83.7037,83.6128,83.6764,17591.0
2019-02-05 15:00:00,92.1,92.13,92.02,92.06,16305.0,83.6855,83.7127,83.6128,83.6491,16305.0
2019-02-05 15:10:00,92.06,92.06,92.0,92.02,17249.0,83.6491,83.6491,83.5946,83.6128,17249.0
2019-02-05 15:20:00,92.01,92.08,91.99,92.02,26573.0,83.6037,83.6673,83.5855,83.6128,26573.0
2019-02-05 15:30:00,92.02,92.14,92.02,92.13,46261.0,83.6128,83.7218,83.6128,83.7127,46261.0
2019-02-05 15:40:00,92.13,92.15,92.03,92.04,57118.0,83.7127,83.7309,83.6219,83.631,57118.0
2019-02-05 15:50:00,92.04,92.1,91.98,92.08,165945.0,83.631,83.6855,83.5764,83.6673,165945.0
2019-02-06 09:30:00,91.81,91.81,91.37,91.39,34154.0,83.422,83.422,83.0222,83.0403,34154.0
2019-02-06 09:40:00,91.37,91.45,91.2,91.36,24751.0,83.0222,83.0949,82.8677,83.0131,24751.0
2019-02-06 09:50:00,91.4,91.51,91.37,91.4,19970.0,83.0494,83.1494,83.0222,83.0494,19970.0
2019-02-06 10:00:00,91.4,91.43,91.3,91.31,22169.0,83.0494,83.0767,82.9586,82.9677,22169.0
2019-02-06 10:10:00,91.33,91.33,91.13,91.16,35139.0,82.9858,82.9858,82.8041,82.8314,35139.0
2019-02-06 10:20:00,91.18,91.19,90.97,91.1,43825.0,82.8495,82.8586,82.6587,82.7768,43825.0
2019-02-06 10:30:00,91.11,91.2,91.06,91.12,40103.0,82.7859,82.8677,82.7405,82.795,40103.0
2019-02-06 10:40:00,91.11,91.22,90.99,90.99,17682.0,82.7859,82.8859,82.6769,82.6769,17682.0
2019-02-06 10:50:00,90.99,91.07,90.97,91.0,55260.0,82.6769,82.7496,82.6587,82.686,55260.0
2019-02-06 11:00:00,91.0,91.06,90.96,90.99,38270.0,82.686,82.7405,82.6496,82.6769,38270.0
2019-02-06 11:10:00,90.99,91.08,90.91,90.98,33769.0,82.6769,82.7587,82.6042,82.6678,33769.0
2019-02-06 11:20:00,90.99,91.06,90.8,90.99,37226.0,82.6769,82.7405,82.5043,82.6769,37226.0
2019-02-06 11:30:00,90.99,91.03,90.89,90.97,34441.0,82.6769,82.7132,82.586,82.6587,34441.0
2019-02-06 11:40:00,90.98,91.06,90.81,90.83,30688.0,82.6678,82.7405,82.5133,82.5315,30688.0
2019-02-06 11:50:00,90.82,90.91,90.82,90.9,31072.0,82.5224,82.6042,82.5224,82.5951,31072.0
2019-02-06 12:00:00,90.89,90.94,90.76,90.79,29679.0,82.586,82.6315,82.4679,82.4952,29679.0
2019-02-06 12:10:00,90.79,90.95,90.79,90.87,34980.0,82.4952,82.6405,82.4952,82.5679,34980.0
2019-02-06 12:20:00,90.88,91.05,90.88,90.96,43557.0,82.5769,82.7314,82.5769,82.6496,43557.0
2019-02-06 12:30:00,90.97,91.02,90.93,90.97,33560.0,82.6587,82.7042,82.6224,82.6587,33560.0
2019-02-06 12:40:00,90.97,91.02,90.8,90.84,43494.0,82.6587,82.7042,82.5043,82.5406,43494.0
2019-02-06 12:50:00,90.84,90.88,90.71,90.77,50661.0,82.5406,82.5769,82.4225,82.477,50661.0
2019-02-06 13:00:00,90.78,90.79,90.72,90.76,44602.0,82.4861,82.4952,82.4316,82.4679,44602.0
2019-02-06 13:10:00,90.76,90.86,90.71,90.81,51376.0,82.4679,82.5588,82.4225,82.5133,51376.0
2019-02-06 13:20:00,90.81,90.85,90.74,90.81,41955.0,82.5133,82.5497,82.4497,82.5133,41955.0
2019-02-06 13:30:00,90.8,90.89,90.78,90.85,55013.0,82.5043,82.586,82.4861,82.5497,55013.0
2019-02-06 13:40:00,90.84,91.02,90.84,91.02,57100.0,82.5406,82.7042,82.5406,82.7042,57100.0
2019-02-06 13:50:00,91.02,91.04,90.84,90.84,37152.0,82.7042,82.7223,82.5406,82.5406,37152.0
2019-02-06 14:00:00,90.84,90.87,90.71,90.72,36579.0,82.5406,82.5679,82.4225,82.4316,36579.0
2019-02-06 14:10:00,90.72,90.79,90.66,90.66,34905.0,82.4316,82.4952,82.377,82.377,34905.0
2019-02-06 14:20:00,90.66,90.7,90.58,90.58,42382.0,82.377,82.4134,82.3044,82.3044,42382.0
2019-02-06 14:30:00,90.58,90.74,90.57,90.61,47368.0,82.3044,82.4497,82.2953,82.3316,47368.0
2019-02-06 14:40:00,90.6,90.62,90.5,90.56,61827.0,82.3225,82.3407,82.2317,82.2862,61827.0
2019-02-06 14:50:00,90.57,90.6,90.39,90.56,57347.0,82.2953,82.3225,82.1317,82.2862,57347.0
2019-02-06 15:00:00,90.56,90.58,90.48,90.56,88909.0,82.2862,82.3044,82.2135,82.2862,88909.0
2019-02-06 15:10:00,90.56,90.57,90.45,90.47,57846.0,82.2862,82.2953,82.1862,82.2044,57846.0
2019-02-06 15:20:00,90.47,90.55,90.44,90.48,91329.0,82.2044,82.2771,82.1771,82.2135,91329.0
2019-02-06 15:30:00,90.48,90.63,90.45,90.63,122101.0,82.2135,82.3498,82.1862,82.3498,122101.0
2019-02-06 15:40:00,90.62,90.62,90.52,90.58,160038.0,82.3407,82.3407,82.2498,82.3044,160038.0
2019-02-06 15:50:00,90.58,90.58,90.43,90.47,378559.0,82.3044,82.3044,82.1681,82.2044,378559.0
2019-02-07 09:30:00,89.98,90.0,89.74,89.91,50591.0,81.7592,81.7773,81.5411,81.6956,50591.0
2019-02-07 09:40:00,89.93,90.05,89.83,89.89,27039.0,81.7137,81.8228,81.6229,81.6774,27039.0
2019-02-07 09:50:00,89.9,90.01,89.62,89.76,39573.0,81.6865,81.7864,81.4321,81.5593,39573.0
2019-02-07 10:00:00,89.77,89.77,89.45,89.52,48948.0,81.5684,81.5684,81.2776,81.3412,48948.0
2019-02-07 10:10:00,89.52,89.63,89.41,89.42,60831.0,81.3412,81.4411,81.2412,81.2503,60831.0
2019-02-07 10:20:00,89.44,89.87,89.42,89.78,78637.0,81.2685,81.6592,81.2503,81.5774,78637.0
2019-02-07 10:30:00,89.77,89.81,89.42,89.49,34695.0,81.5684,81.6047,81.2503,81.3139,34695.0
2019-02-07 10:40:00,89.48,89.52,89.31,89.31,29984.0,81.3049,81.3412,81.1504,81.1504,29984.0
2019-02-07 10:50:00,89.32,89.32,89.07,89.09,34982.0,81.1595,81.1595,80.9323,80.9505,34982.0
2019-02-07 11:00:00,89.1,89.33,89.08,89.2,36501.0,80.9596,81.1686,80.9414,81.0504,36501.0
2019-02-07 11:10:00,89.19,89.24,89.0,89.0,41093.0,81.0413,81.0868,80.8687,80.8687,41093.0
2019-02-07 11:20:00,88.98,89.01,88.85,88.88,29150.0,80.8505,80.8778,80.7324,80.7597,29150.0
2019-02-07 11:30:00,88.87,88.94,88.67,88.93,41290.0,80.7506,80.8142,80.5689,80.8051,41290.0
2019-02-07 11:40:00,88.94,88.94,88.78,88.88,27735.0,80.8142,80.8142,80.6688,80.7597,27735.0
2019-02-07 11:50:00,88.88,89.0,88.78,88.78,28328.0,80.7597,80.8687,80.6688,80.6688,28328.0
2019-02-07 12:00:00,88.78,88.87,88.66,88.77,40141.0,80.6688,80.7506,80.5598,80.6597,40141.0
2019-02-07 12:10:00,88.77,88.82,88.71,88.78,16848.0,80.6597,80.7052,80.6052,80.6688,16848.0
2019-02-07 12:20:00,88.79,88.91,88.71,88.72,31562.0,80.6779,80.7869,80.6052,80.6143,31562.0
2019-02-07 12:30:00,88.72,88.87,88.71,88.82,14936.0,80.6143,80.7506,80.6052,80.7052,14936.0
2019-02-07 12:40:00,88.81,88.85,88.7,88.8,14904.0,80.6961,80.7324,80.5961,80.687,14904.0
2019-02-07 12:50:00,88.8,88.84,88.67,88.8,13717.0,80.687,80.7233,80.5689,80.687,13717.0
2019-02-07 13:00:00,88.79,89.15,88.78,89.11,9941.0,80.6779,81.005,80.6688,80.9687,9941.0
2019-02-07 13:10:00,89.12,89.18,89.06,89.08,18512.0,80.9777,81.0323,80.9232,80.9414,18512.0
2019-02-07 13:20:00,89.09,89.38,89.09,89.35,25832.0,80.9505,81.214,80.9505,81.1867,25832.0
2019-02-07 13:30:00,89.39,89.56,89.35,89.53,8883.0,81.2231,81.3775,81.1867,81.3503,8883.0
2019-02-07 13:40:00,89.51,89.55,89.45,89.51,17479.0,81.3321,81.3685,81.2776,81.3321,17479.0
2019-02-07 13:50:00,89.49,89.58,89.44,89.52,14001.0,81.3139,81.3957,81.2685,81.3412,14001.0
2019-02-07 14:00:00,89.52,89.52,89.37,89.39,15344.0,81.3412,81.3412,81.2049,81.2231,15344.0
2019-02-07 14:10:00,89.37,89.39,89.22,89.29,24594.0,81.2049,81.2231,81.0686,81.1322,24594.0
2019-02-07 14:20:00,89.29,89.61,89.27,89.57,11892.0,81.1322,81.423,81.114,81.3866,11892.0
2019-02-07 14:30:00,89.59,89.62,89.57,89.61,11479.0,81.4048,81.4321,81.3866,81.423,11479.0
2019-02-07 14:40:00,89.63,89.66,89.48,89.51,11907.0,81.4411,81.4684,81.3049,81.3321,11907.0
2019-02-07 14:50:00,89.51,89.71,89.51,89.67,13161.0,81.3321,81.5138,81.3321,81.4775,13161.0
2019-02-07 15:00:00,89.69,89.73,89.54,89.55,18198.0,81.4957,81.532,81.3594,81.3685,18198.0
2019-02-07 15:10:00,89.54,89.54,89.39,89.44,29565.0,81.3594,81.3594,81.2231,81.2685,29565.0
2019-02-07 15:20:00,89.45,89.51,89.37,89.46,42081.0,81.2776,81.3321,81.2049,81.2867,42081.0
2019-02-07 15:30:00,89.46,89.47,89.09,89.34,138328.0,81.2867,81.2958,80.9505,81.1776,138328.0
2019-02-07 15:40:00,89.33,89.47,89.24,89.42,184855.0,81.1686,81.2958,81.0868,81.2503,184855.0
2019-02-07 15:50:00,89.41,89.53,89.38,89.5,366000.0,81.2412,81.3503,81.214,81.323,366000.0
2019-02-08 09:30:00,89.19,89.7,89.19,89.58,31055.0,81.0413,81.5048,81.0413,81.3957,31055.0
2019-02-08 09:40:00,89.61,89.67,89.51,89.61,13450.0,81.423,81.4775,81.3321,81.423,13450.0
2019-02-08 09:50:00,89.61,89.71,89.4,89.44,27595.0,81.423,81.5138,81.2322,81.2685,27595.0
2019-02-08 10:00:00,89.4,89.49,89.36,89.46,20602.0,81.2322,81.3139,81.1958,81.2867,20602.0
2019-02-08 10:10:00,89.48,89.5,89.15,89.2,27607.0,81.3049,81.323,81.005,81.0504,27607.0
2019-02-08 10:20:00,89.2,89.35,89.2,89.32,22653.0,81.0504,81.1867,81.0504,81.1595,22653.0
2019-02-08 10:30:00,89.3,89.49,89.28,89.42,17374.0,81.1413,81.3139,81.1231,81.2503,17374.0
2019-02-08 10:40:00,89.42,89.47,89.27,89.32,27820.0,81.2503,81.2958,81.114,81.1595,27820.0
2019-02-08 10:50:00,89.31,89.35,89.07,89.1,21917.0,81.1504,81.1867,80.9323,80.9596,21917.0
2019-02-08 11:00:00,89.11,89.11,89.01,89.07,19030.0,80.9687,80.9687,80.8778,80.9323,19030.0
2019-02-08 11:10:00,89.08,89.14,88.95,88.95,21400.0,80.9414,80.9959,80.8233,80.8233,21400.0
2019-02-08 11:20:00,88.95,89.12,88.87,89.08,20870.0,80.8233,80.9777,80.7506,80.9414,20870.0
2019-02-08 11:30:00,89.08,89.37,89.08,89.36,18221.0,80.9414,81.2049,80.9414,81.1958,18221.0
2019-02-08 11:40:00,89.37,89.48,89.33,89.46,14192.0,81.2049,81.3049,81.1686,81.2867,14192.0
2019-02-08 11:50:00,89.48,89.67,89.48,89.66,18603.0,81.3049,81.4775,81.3049,81.4684,18603.0
2019-02-08 12:00:00,89.67,89.71,89.47,89.48,19176.0,81.4775,81.5138,81.2958,81.3049,19176.0
2019-02-08 12:10:00,89.47,89.51,89.34,89.42,17747.0,81.2958,81.3321,81.1776,81.2503,17747.0
2019-02-08 12:20:00,89.42,89.59,89.42,89.56,27644.0,81.2503,81.4048,81.2503,81.3775,27644.0
2019-02-08 12:30:00,89.56,89.57,89.46,89.54,38680.0,81.3775,81.3866,81.2867,81.3594,38680.0
2019-02-08 12:40:00,89.56,89.67,89.55,89.67,19101.0,81.3775,81.4775,81.3685,81.4775,19101.0
2019-02-08 12:50:00,89.66,89.69,89.62,89.64,23905.0,81.4684,81.4957,81.4321,81.4502,23905.0
2019-02-08 13:00:00,89.64,89.7,89.63,89.69,27863.0,81.4502,81.5048,81.4411,81.4957,27863.0
2019-02-08 13:10:00,89.68,89.75,89.46,89.48,33878.0,81.4866,81.5502,81.2867,81.3049,33878.0
2019-02-08 13:20:00,89.48,89.5,89.43,89.48,20847.0,81.3049,81.323,81.2594,81.3049,20847.0
2019-02-08 13:30:00,89.48,89.55,89.46,89.54,18281.0,81.3049,81.3685,81.2867,81.3594,18281.0
2019-02-08 13:40:00,89.54,89.64,89.54,89.62,17850.0,81.3594,81.4502,81.3594,81.4321,17850.0
2019-02-08 13:50:00,89.62,89.65,89.56,89.59,17136.0,81.4321,81.4593,81.3775,81.4048,17136.0
2019-02-08 14:00:00,89.59,89.61,89.5,89.57,24995.0,81.4048,81.423,81.323,81.3866,24995.0
2019-02-08 14:10:00,89.58,89.67,89.57,89.63,17093.0,81.3957,81.4775,81.3866,81.4411,17093.0
2019-02-08 14:20:00,89.63,89.64,89.58,89.63,14903.0,81.4411,81.4502,81.3957,81.4411,14903.0
2019-02-08 14:30:00,89.62,89.67,89.58,89.67,14196.0,81.4321,81.4775,81.3957,81.4775,14196.0
2019-02-08 14:40:00,89.68,89.69,89.62,89.66,13140.0,81.4866,81.4957,81.4321,81.4684,13140.0
2019-02-08 14:50:00,89.66,89.68,89.57,89.59,17387.0,81.4684,81.4866,81.3866,81.4048,17387.0
2019-02-08 15:00:00,89.57,89.59,89.51,89.54,25548.0,81.3866,81.4048,81.3321,81.3594,25548.0
2019-02-08 15:10:00,89.54,89.63,89.52,89.63,39816.0,81.3594,81.4411,81.3412,81.4411,39816.0
2019-02-08 15:20:00,89.64,89.76,89.64,89.66,34354.0,81.4502,81.5593,81.4502,81.4684,34354.0
2019-02-08 15:30:00,89.66,89.71,89.61,89.7,57048.0,81.4684,81.5138,81.423,81.5048,57048.0
2019-02-08 15:40:00,89.71,89.86,89.68,89.79,91097.0,81.5138,81.6501,81.4866,81.5865,91097.0
2019-02-08 15:50:00,89.79,89.95,89.76,89.93,122826.0,81.5865,81.7319,81.5593,81.7137,122826.0
2019-02-11 09:30:00,90.2,90.2,89.66,89.66,29262.0,81.9591,81.9591,81.4684,81.4684,29262.0
2019-02-11 09:40:00,89.69,89.95,89.66,89.89,44636.0,81.4957,81.7319,81.4684,81.6774,44636.0
2019-02-11 09:50:00,89.89,89.93,89.82,89.84,27963.0,81.6774,81.7137,81.6138,81.632,27963.0
2019-02-11 10:00:00,89.84,89.87,89.7,89.77,33405.0,81.632,81.6592,81.5048,81.5684,33405.0
2019-02-11 10:10:00,89.76,89.92,89.65,89.83,26902.0,81.5593,81.7047,81.4593,81.6229,26902.0
2019-02-11 10:20:00,89.83,89.85,89.64,89.7,21892.0,81.6229,81.641,81.4502,81.5048,21892.0
2019-02-11 10:30:00,89.69,89.77,89.65,89.74,31244.0,81.4957,81.5684,81.4593,81.5411,31244.0
2019-02-11 10:40:00,89.75,89.77,89.65,89.65,38896.0,81.5502,81.5684,81.4593,81.4593,38896.0
2019-02-11 10:50:00,89.64,89.77,89.56,89.72,24462.0,81.4502,81.5684,81.3775,81.5229,24462.0
2019-02-11 11:00:00,89.73,89.91,89.73,89.8,17760.0,81.532,81.6956,81.532,81.5956,17760.0
2019-02-11 11:10:00,89.79,89.92,89.78,89.9,33158.0,81.5865,81.7047,81.5774,81.6865,33158.0
2019-02-11 11:20:00,89.9,90.03,89.89,89.98,18607.0,81.6865,81.8046,81.6774,81.7592,18607.0
2019-02-11 11:30:00,89.99,90.08,89.91,89.99,9939.0,81.7683,81.85,81.6956,81.7683,9939.0
2019-02-11 11:40:00,89.99,90.04,89.98,89.98,15412.0,81.7683,81.8137,81.7592,81.7592,15412.0
2019-02-11 11:50:00,89.97,89.98,89.8,89.87,8818.0,81.7501,81.7592,81.5956,81.6592,8818.0
2019-02-11 12:00:00,89.88,89.94,89.77,89.8,10232.0,81.6683,81.7228,81.5684,81.5956,10232.0
2019-02-11 12:10:00,89.77,89.78,89.64,89.64,20223.0,81.5684,81.5774,81.4502,81.4502,20223.0
2019-02-11 12:20:00,89.62,89.87,89.6,89.85,9233.0,81.4321,81.6592,81.4139,81.641,9233.0
2019-02-11 12:30:00,89.86,89.86,89.75,89.76,21810.0,81.6501,81.6501,81.5502,81.5593,21810.0
2019-02-11 12:40:00,89.75,89.79,89.7,89.75,9179.0,81.5502,81.5865,81.5048,81.5502,9179.0
2019-02-11 12:50:00,89.76,89.81,89.72,89.75,11932.0,81.5593,81.6047,81.5229,81.5502,11932.0
2019-02-11 13:00:00,89.77,89.84,89.72,89.83,12822.0,81.5684,81.632,81.5229,81.6229,12822.0
2019-02-11 13:10:00,89.81,89.84,89.74,89.82,7917.0,81.6047,81.632,81.5411,81.6138,7917.0
2019-02-11 13:20:00,89.81,89.87,89.74,89.76,10845.0,81.6047,81.6592,81.5411,81.5593,10845.0
2019-02-11 13:30:00,89.74,89.81,89.71,89.79,9820.0,81.5411,81.6047,81.5138,81.5865,9820.0
2019-02-11 13:40:00,89.79,89.84,89.76,89.83,65220.0,81.5865,81.632,81.5593,81.6229,65220.0
2019-02-11 13:50:00,89.83,89.85,89.8,89.81,21355.0,81.6229,81.641,81.5956,81.6047,21355.0
2019-02-11 14:00:00,89.8,89.84,89.77,89.84,15623.0,81.5956,81.632,81.5684,81.632,15623.0
2019-02-11 14:10:00,89.84,90.0,89.8,89.99,11578.0,81.632,81.7773,81.5956,81.7683,11578.0
2019-02-11 14:20:00,89.96,90.11,89.96,90.09,9261.0,81.741,81.8773,81.741,81.8591,9261.0
2019-02-11 14:30:00,90.08,90.16,90.04,90.16,8263.0,81.85,81.9227,81.8137,81.9227,8263.0
2019-02-11 14:40:00,90.17,90.26,90.16,90.19,9174.0,81.9318,82.0136,81.9227,81.95,9174.0
2019-02-11 14:50:00,90.2,90.3,90.19,90.29,10572.0,81.9591,82.0499,81.95,82.0408,10572.0
2019-02-11 15:00:00,90.31,90.42,90.28,90.4,9739.0,82.059,82.159,82.0318,82.1408,9739.0
2019-02-11 15:10:00,90.41,90.43,90.23,90.23,13678.0,82.1499,82.1681,81.9863,81.9863,13678.0
2019-02-11 15:20:00,90.24,90.36,90.22,90.35,14516.0,81.9954,82.1045,81.9772,82.0954,14516.0
2019-02-11 15:30:00,90.35,90.42,90.22,90.4,22625.0,82.0954,82.159,81.9772,82.1408,22625.0
2019-02-11 15:40:00,90.39,90.47,90.32,90.47,41178.0,82.1317,82.2044,82.0681,82.2044,41178.0
2019-02-11 15:50:00,90.47,90.66,90.46,90.55,96598.0,82.2044,82.377,82.1953,82.2771,96598.0
2019-02-12 09:30:00,90.92,91.17,90.82,90.93,22130.0,82.6133,82.8404,82.5224,82.6224,22130.0
2019-02-12 09:40:00,90.94,90.97,90.82,90.95,7155.0,82.6315,82.6587,82.5224,82.6405,7155.0
2019-02-12 09:50:00,90.9,91.13,90.9,90.96,76584.0,82.5951,82.8041,82.5951,82.6496,76584.0
2019-02-12 10:00:00,90.98,91.19,90.97,91.15,19551.0,82.6678,82.8586,82.6587,82.8223,19551.0
2019-02-12 10:10:00,91.14,91.21,91.05,91.06,14418.0,82.8132,82.8768,82.7314,82.7405,14418.0
2019-02-12 10:20:00,91.06,91.08,90.86,90.9,18541.0,82.7405,82.7587,82.5588,82.5951,18541.0
2019-02-12 10:30:00,90.9,90.91,90.78,90.78,16660.0,82.5951,82.6042,82.4861,82.4861,16660.0
2019-02-12 10:40:00,90.75,90.76,90.63,90.64,16718.0,82.4588,82.4679,82.3498,82.3589,16718.0
2019-02-12 10:50:00,90.64,90.71,90.59,90.7,46043.0,82.3589,82.4225,82.3134,82.4134,46043.0
2019-02-12 11:00:00,90.7,90.77,90.6,90.76,68121.0,82.4134,82.477,82.3225,82.4679,68121.0
2019-02-12 11:10:00,90.76,90.85,90.63,90.74,38894.0,82.4679,82.5497,82.3498,82.4497,38894.0
2019-02-12 11:20:00,90.74,90.91,90.73,90.89,27949.0,82.4497,82.6042,82.4406,82.586,27949.0
2019-02-12 11:30:00,90.89,90.9,90.82,90.84,10454.0,82.586,82.5951,82.5224,82.5406,10454.0
2019-02-12 11:40:00,90.85,90.9,90.79,90.84,17521.0,82.5497,82.5951,82.4952,82.5406,17521.0
2019-02-12 11:50:00,90.84,90.94,90.83,90.84,23108.0,82.5406,82.6315,82.5315,82.5406,23108.0
2019-02-12 12:00:00,90.84,90.89,90.77,90.77,23565.0,82.5406,82.586,82.477,82.477,23565.0
2019-02-12 12:10:00,90.78,90.78,90.66,90.68,21488.0,82.4861,82.4861,82.377,82.3952,21488.0
2019-02-12 12:20:00,90.68,90.78,90.68,90.76,10920.0,82.3952,82.4861,82.3952,82.4679,10920.0
2019-02-12 12:30:00,90.77,90.86,90.77,90.83,14601.0,82.477,82.5588,82.477,82.5315,14601.0
2019-02-12 12:40:00,90.84,90.88,90.75,90.76,13112.0,82.5406,82.5769,82.4588,82.4679,13112.0
2019-02-12 12:50:00,90.77,90.89,90.77,90.88,7582.0,82.477,82.586,82.477,82.5769,7582.0
2019-02-12 13:00:00,90.88,90.88,90.84,90.86,5954.0,82.5769,82.5769,82.5406,82.5588,5954.0
2019-02-12 13:10:00,90.86,90.96,90.86,90.94,12741.0,82.5588,82.6496,82.5588,82.6315,12741.0
2019-02-12 13:20:00,90.92,91.01,90.9,90.99,11786.0,82.6133,82.6951,82.5951,82.6769,11786.0
2019-02-12 13:30:00,91.0,91.06,90.99,91.01,11863.0,82.686,82.7405,82.6769,82.6951,11863.0
2019-02-12 13:40:00,91.01,91.08,91.0,91.05,15829.0,82.6951,82.7587,82.686,82.7314,15829.0
2019-02-12 13:50:00,91.06,91.14,91.04,91.07,19240.0,82.7405,82.8132,82.7223,82.7496,19240.0
2019-02-12 14:00:00,91.09,91.1,91.0,91.02,20999.0,82.7678,82.7768,82.686,82.7042,20999.0
2019-02-12 14:10:00,91.0,91.05,90.97,90.97,9567.0,82.686,82.7314,82.6587,82.6587,9567.0
2019-02-12 14:20:00,90.98,91.01,90.95,90.95,9837.0,82.6678,82.6951,82.6405,82.6405,9837.0
2019-02-12 14:30:00,90.95,90.95,90.86,90.94,17098.0,82.6405,82.6405,82.5588,82.6315,17098.0
2019-02-12 14:40:00,90.93,90.94,90.91,90.93,11369.0,82.6224,82.6315,82.6042,82.6224,11369.0
2019-02-12 14:50:00,90.93,90.95,90.9,90.92,18330.0,82.6224,82.6405,82.5951,82.6133,18330.0
2019-02-12 15:00:00,90.92,90.97,90.86,90.96,23640.0,82.6133,82.6587,82.5588,82.6496,23640.0
2019-02-12 15:10:00,90.96,90.98,90.93,90.96,20503.0,82.6496,82.6678,82.6224,82.6496,20503.0
2019-02-12 15:20:00,90.96,91.01,90.88,90.89,20919.0,82.6496,82.6951,82.5769,82.586,20919.0
2019-02-12 15:30:00,90.89,90.93,90.78,90.8,41520.0,82.586,82.6224,82.4861,82.5043,41520.0
2019-02-12 15:40:00,90.79,90.84,90.78,90.81,86613.0,82.4952,82.5406,82.4861,82.5133,86613.0
2019-02-12 15:50:00,90.83,90.97,90.8,90.89,144658.0,82.5315,82.6587,82.5043,82.586,144658.0
2019-02-13 09:30:00,91.2,91.47,91.2,91.35,25300.0,82.8677,83.113,82.8677,83.004,25300.0
2019-02-13 09:40:00,91.35,91.52,91.35,91.41,10888.0,83.004,83.1585,83.004,83.0585,10888.0
2019-02-13 09:50:00,91.42,91.47,91.31,91.4,14080.0,83.0676,83.113,82.9677,83.0494,14080.0
2019-02-13 10:00:00,91.42,91.58,91.4,91.47,14178.0,83.0676,83.213,83.0494,83.113,14178.0
2019-02-13 10:10:00,91.48,91.52,91.32,91.37,23848.0,83.1221,83.1585,82.9767,83.0222,23848.0
2019-02-13 10:20:00,91.38,91.47,91.32,91.4,19381.0,83.0313,83.113,82.9767,83.0494,19381.0
2019-02-13 10:30:00,91.39,91.44,91.35,91.39,20197.0,83.0403,83.0858,83.004,83.0403,20197.0
2019-02-13 10:40:00,91.4,91.42,91.34,91.42,22630.0,83.0494,83.0676,82.9949,83.0676,22630.0
2019-02-13 10:50:00,91.41,91.41,91.23,91.32,16849.0,83.0585,83.0585,82.895,82.9767,16849.0
2019-02-13 11:00:00,91.34,91.38,91.24,91.28,11432.0,82.9949,83.0313,82.9041,82.9404,11432.0
2019-02-13 11:10:00,91.3,91.33,91.19,91.21,29794.0,82.9586,82.9858,82.8586,82.8768,29794.0
2019-02-13 11:20:00,91.2,91.29,91.15,91.15,30021.0,82.8677,82.9495,82.8223,82.8223,30021.0
2019-02-13 11:30:00,91.15,91.16,91.04,91.11,35177.0,82.8223,82.8314,82.7223,82.7859,35177.0
2019-02-13 11:40:00,91.1,91.17,91.07,91.16,38744.0,82.7768,82.8404,82.7496,82.8314,38744.0
2019-02-13 11:50:00,91.16,91.28,91.16,91.22,17712.0,82.8314,82.9404,82.8314,82.8859,17712.0
2019-02-13 12:00:00,91.21,91.21,91.1,91.13,9435.0,82.8768,82.8768,82.7768,82.8041,9435.0
2019-02-13 12:10:00,91.1,91.13,91.03,91.05,19775.0,82.7768,82.8041,82.7132,82.7314,19775.0
2019-02-13 12:20:00,91.06,91.06,90.98,91.04,36624.0,82.7405,82.7405,82.6678,82.7223,36624.0
2019-02-13 12:30:00,91.04,91.1,91.02,91.04,21172.0,82.7223,82.7768,82.7042,82.7223,21172.0
2019-02-13 12:40:00,91.04,91.15,91.02,91.13,14306.0,82.7223,82.8223,82.7042,82.8041,14306.0
2019-02-13 12:50:00,91.1,91.1,91.0,91.04,5681.0,82.7768,82.7768,82.686,82.7223,5681.0
2019-02-13 13:00:00,91.04,91.05,90.94,91.05,11283.0,82.7223,82.7314,82.6315,82.7314,11283.0
2019-02-13 13:10:00,91.04,91.1,91.03,91.1,20412.0,82.7223,82.7768,82.7132,82.7768,20412.0
2019-02-13 13:20:00,91.1,91.12,91.08,91.1,26951.0,82.7768,82.795,82.7587,82.7768,26951.0
2019-02-13 13:30:00,91.11,91.11,91.02,91.02,17248.0,82.7859,82.7859,82.7042,82.7042,17248.0
2019-02-13 13:40:00,91.02,91.02,90.96,90.98,8947.0,82.7042,82.7042,82.6496,82.6678,8947.0
2019-02-13 13:50:00,90.98,91.0,90.93,90.93,12051.0,82.6678,82.686,82.6224,82.6224,12051.0
2019-02-13 14:00:00,90.94,91.03,90.91,91.02,10941.0,82.6315,82.7132,82.6042,82.7042,10941.0
2019-02-13 14:10:00,91.0,91.0,90.91,90.96,12623.0,82.686,82.686,82.6042,82.6496,12623.0
2019-02-13 14:20:00,90.95,91.03,90.89,91.03,9588.0,82.6405,82.7132,82.586,82.7132,9588.0
2019-02-13 14:30:00,91.06,91.07,90.98,91.0,20229.0,82.7405,82.7496,82.6678,82.686,20229.0
2019-02-13 14:40:00,91.0,91.15,90.99,91.15,18315.0,82.686,82.8223,82.6769,82.8223,18315.0
2019-02-13 14:50:00,91.15,91.2,91.11,91.17,20947.0,82.8223,82.8677,82.7859,82.8404,20947.0
2019-02-13 15:00:00,91.16,91.24,91.15,91.22,42271.0,82.8314,82.9041,82.8223,82.8859,42271.0
2019-02-13 15:10:00,91.22,91.31,91.19,91.25,33948.0,82.8859,82.9677,82.8586,82.9131,33948.0
2019-02-13 15:20:00,91.26,91.28,91.21,91.25,15148.0,82.9222,82.9404,82.8768,82.9131,15148.0
2019-02-13 15:30:00,91.25,91.32,91.21,91.23,29458.0,82.9131,82.9767,82.8768,82.895,29458.0
2019-02-13 15:40:00,91.24,91.27,91.13,91.19,42637.0,82.9041,82.9313,82.8041,82.8586,42637.0
2019-02-13 15:50:00,91.18,91.3,91.12,91.24,156190.0,82.8495,82.9586,82.795,82.9041,156190.0
2019-02-14 09:30:00,90.83,90.87,90.39,90.51,22817.0,82.5315,82.5679,82.1317,82.2407,22817.0
2019-02-14 09:40:00,90.49,90.57,90.1,90.18,9250.0,82.2226,82.2953,81.8682,81.9409,9250.0
2019-02-14 09:50:00,90.21,90.3,90.12,90.27,10933.0,81.9682,82.0499,81.8864,82.0227,10933.0
2019-02-14 10:00:00,90.25,90.32,90.11,90.22,27194.0,82.0045,82.0681,81.8773,81.9772,27194.0
2019-02-14 10:10:00,90.22,90.37,90.22,90.31,15178.0,81.9772,82.1135,81.9772,82.059,15178.0
2019-02-14 10:20:00,90.37,90.37,90.18,90.29,11961.0,82.1135,82.1135,81.9409,82.0408,11961.0
2019-02-14 10:30:00,90.3,90.5,90.03,90.11,16930.0,82.0499,82.2317,81.8046,81.8773,16930.0
2019-02-14 10:40:00,90.11,90.26,90.09,90.18,15876.0,81.8773,82.0136,81.8591,81.9409,15876.0
2019-02-14 10:50:00,90.19,90.19,89.92,89.99,16798.0,81.95,81.95,81.7047,81.7683,16798.0
2019-02-14 11:00:00,89.99,90.01,89.83,89.94,18693.0,81.7683,81.7864,81.6229,81.7228,18693.0
2019-02-14 11:10:00,89.94,89.99,89.83,89.95,7533.0,81.7228,81.7683,81.6229,81.7319,7533.0
2019-02-14 11:20:00,89.94,90.03,89.93,90.0,5564.0,81.7228,81.8046,81.7137,81.7773,5564.0
2019-02-14 11:30:00,90.05,90.08,89.94,90.08,19913.0,81.8228,81.85,81.7228,81.85,19913.0
2019-02-14 11:40:00,90.08,90.27,90.04,90.24,12988.0,81.85,82.0227,81.8137,81.9954,12988.0
2019-02-14 11:50:00,90.25,90.28,90.22,90.22,5901.0,82.0045,82.0318,81.9772,81.9772,5901.0
2019-02-14 12:00:00,90.22,90.36,90.19,90.31,7035.0,81.9772,82.1045,81.95,82.059,7035.0
2019-02-14 12:10:00,90.32,90.44,90.23,90.43,21397.0,82.0681,82.1771,81.9863,82.1681,21397.0
2019-02-14 12:20:00,90.44,90.55,90.41,90.45,11841.0,82.1771,82.2771,82.1499,82.1862,11841.0
2019-02-14 12:30:00,90.45,90.52,90.44,90.44,8718.0,82.1862,82.2498,82.1771,82.1771,8718.0
2019-02-14 12:40:00,90.44,90.5,90.44,90.45,7038.0,82.1771,82.2317,82.1771,82.1862,7038.0
2019-02-14 12:50:00,90.45,90.47,90.4,90.43,6648.0,82.1862,82.2044,82.1408,82.1681,6648.0
2019-02-14 13:00:00,90.44,90.5,90.42,90.45,10790.0,82.1771,82.2317,82.159,82.1862,10790.0
2019-02-14 13:10:00,90.44,90.48,90.43,90.44,8678.0,82.1771,82.2135,82.1681,82.1771,8678.0
2019-02-14 13:20:00,90.45,90.5,90.41,90.49,7097.0,82.1862,82.2317,82.1499,82.2226,7097.0
2019-02-14 13:30:00,90.53,90.56,90.51,90.54,6942.0,82.2589,82.2862,82.2407,82.268,6942.0
2019-02-14 13:40:00,90.56,90.6,90.5,90.51,11140.0,82.2862,82.3225,82.2317,82.2407,11140.0
2019-02-14 13:50:00,90.51,90.57,90.47,90.57,9568.0,82.2407,82.2953,82.2044,82.2953,9568.0
2019-02-14 14:00:00,90.55,90.59,90.49,90.59,12486.0,82.2771,82.3134,82.2226,82.3134,12486.0
2019-02-14 14:10:00,90.59,90.68,90.59,90.61,9168.0,82.3134,82.3952,82.3134,82.3316,9168.0
2019-02-14 14:20:00,90.61,90.64,90.54,90.6,9399.0,82.3316,82.3589,82.268,82.3225,9399.0
2019-02-14 14:30:00,90.6,90.69,90.58,90.65,19272.0,82.3225,82.4043,82.3044,82.368,19272.0
2019-02-14 14:40:00,90.67,90.72,90.59,90.62,11637.0,82.3861,82.4316,82.3134,82.3407,11637.0
2019-02-14 14:50:00,90.59,90.6,90.43,90.49,12289.0,82.3134,82.3225,82.1681,82.2226,12289.0
2019-02-14 15:00:00,90.56,90.81,90.53,90.58,15664.0,82.2862,82.5133,82.2589,82.3044,15664.0
2019-02-14 15:10:00,90.59,90.62,90.48,90.55,10441.0,82.3134,82.3407,82.2135,82.2771,10441.0
2019-02-14 15:20:00,90.55,90.58,90.48,90.48,13744.0,82.2771,82.3044,82.2135,82.2135,13744.0
2019-02-14 15:30:00,90.49,90.64,90.48,90.59,21482.0,82.2226,82.3589,82.2135,82.3134,21482.0
2019-02-14 15:40:00,90.59,90.59,90.42,90.42,28376.0,82.3134,82.3134,82.159,82.159,28376.0
2019-02-14 15:50:00,90.42,90.45,90.1,90.16,123091.0,82.159,82.1862,81.8682,81.9227,123091.0
2019-02-15 09:30:00,90.85,91.09,90.39,90.98,150439.0,82.5497,82.7678,82.1317,82.6678,150439.0
2019-02-15 09:40:00,90.97,90.97,90.8,90.9,19479.0,82.6587,82.6587,82.5043,82.5951,19479.0
2019-02-15 09:50:00,90.9,90.9,90.65,90.67,17260.0,82.5951,82.5951,82.368,82.3861,17260.0
2019-02-15 10:00:00,90.67,90.84,90.67,90.76,11435.0,82.3861,82.5406,82.3861,82.4679,11435.0
2019-02-15 10:10:00,90.77,90.87,90.66,90.86,13255.0,82.477,82.5679,82.377,82.5588,13255.0
2019-02-15 10:20:00,90.86,90.97,90.83,90.89,15624.0,82.5588,82.6587,82.5315,82.586,15624.0
2019-02-15 10:30:00,90.92,90.94,90.88,90.94,21361.0,82.6133,82.6315,82.5769,82.6315,21361.0
2019-02-15 10:40:00,90.91,90.99,90.85,90.94,26601.0,82.6042,82.6769,82.5497,82.6315,26601.0
2019-02-15 10:50:00,90.94,90.94,90.83,90.86,20380.0,82.6315,82.6315,82.5315,82.5588,20380.0
2019-02-15 11:00:00,90.87,90.95,90.82,90.89,15122.0,82.5679,82.6405,82.5224,82.586,15122.0
2019-02-15 11:10:00,90.86,90.87,90.7,90.73,19355.0,82.5588,82.5679,82.4134,82.4406,19355.0
2019-02-15 11:20:00,90.72,90.82,90.69,90.77,11131.0,82.4316,82.5224,82.4043,82.477,11131.0
2019-02-15 11:30:00,90.77,90.77,90.62,90.71,10514.0,82.477,82.477,82.3407,82.4225,10514.0
2019-02-15 11:40:00,90.72,90.73,90.62,90.73,8083.0,82.4316,82.4406,82.3407,82.4406,8083.0
2019-02-15 11:50:00,90.73,90.83,90.7,90.82,10262.0,82.4406,82.5315,82.4134,82.5224,10262.0
2019-02-15 12:00:00,90.85,90.85,90.74,90.83,13782.0,82.5497,82.5497,82.4497,82.5315,13782.0
2019-02-15 12:10:00,90.83,90.87,90.81,90.82,8784.0,82.5315,82.5679,82.5133,82.5224,8784.0
2019-02-15 12:20:00,90.83,90.84,90.75,90.75,13600.0,82.5315,82.5406,82.4588,82.4588,13600.0
2019-02-15 12:30:00,90.75,90.79,90.74,90.76,10468.0,82.4588,82.4952,82.4497,82.4679,10468.0
2019-02-15 12:40:00,90.78,90.85,90.77,90.78,7710.0,82.4861,82.5497,82.477,82.4861,7710.0
2019-02-15 12:50:00,90.77,90.77,90.66,90.68,13691.0,82.477,82.477,82.377,82.3952,13691.0
2019-02-15 13:00:00,90.68,90.72,90.54,90.55,17299.0,82.3952,82.4316,82.268,82.2771,17299.0
2019-02-15 13:10:00,90.53,90.58,90.51,90.52,12825.0,82.2589,82.3044,82.2407,82.2498,12825.0
2019-02-15 13:20:00,90.51,90.55,90.47,90.48,14110.0,82.2407,82.2771,82.2044,82.2135,14110.0
2019-02-15 13:30:00,90.46,90.58,90.46,90.57,13189.0,82.1953,82.3044,82.1953,82.2953,13189.0
2019-02-15 13:40:00,90.56,90.59,90.54,90.56,13130.0,82.2862,82.3134,82.268,82.2862,13130.0
2019-02-15 13:50:00,90.57,90.66,90.55,90.58,9204.0,82.2953,82.377,82.2771,82.3044,9204.0
2019-02-15 14:00:00,90.59,90.67,90.59,90.65,15442.0,82.3134,82.3861,82.3134,82.368,15442.0
2019-02-15 14:10:00,90.64,90.67,90.59,90.63,11334.0,82.3589,82.3861,82.3134,82.3498,11334.0
2019-02-15 14:20:00,90.63,90.67,90.61,90.63,14144.0,82.3498,82.3861,82.3316,82.3498,14144.0
2019-02-15 14:30:00,90.65,90.76,90.61,90.74,19959.0,82.368,82.4679,82.3316,82.4497,19959.0
2019-02-15 14:40:00,90.73,90.78,90.71,90.78,10057.0,82.4406,82.4861,82.4225,82.4861,10057.0
2019-02-15 14:50:00,90.78,90.94,90.75,90.93,17379.0,82.4861,82.6315,82.4588,82.6224,17379.0
2019-02-15 15:00:00,90.92,90.92,90.84,90.89,14505.0,82.6133,82.6133,82.5406,82.586,14505.0
2019-02-15 15:10:00,90.9,90.91,90.8,90.83,10664.0,82.5951,82.6042,82.5043,82.5315,10664.0
2019-02-15 15:20:00,90.82,90.88,90.8,90.87,12225.0,82.5224,82.5769,82.5043,82.5679,12225.0
2019-02-15 15:30:00,90.86,90.91,90.82,90.91,28289.0,82.5588,82.6042,82.5224,82.6042,28289.0
2019-02-15 15:40:00,90.91,91.04,90.9,91.02,40694.0,82.6042,82.7223,82.5951,82.7042,40694.0
2019-02-15 15:50:00,91.0,91.18,90.95,91.15,107205.0,82.686,82.8495,82.6405,82.8223,107205.0
2019-02-19 09:30:00,90.82,91.0,90.57,91.0,34106.0,82.5224,82.686,82.2953,82.686,34106.0
2019-02-19 09:40:00,91.06,91.13,90.98,91.13,6865.0,82.7405,82.8041,82.6678,82.8041,6865.0
2019-02-19 09:50:00,91.14,91.25,91.14,91.23,10303.0,82.8132,82.9131,82.8132,82.895,10303.0
2019-02-19 10:00:00,91.25,91.31,91.19,91.31,13525.0,82.9131,82.9677,82.8586,82.9677,13525.0
2019-02-19 10:10:00,91.32,91.38,91.3,91.32,14972.0,82.9767,83.0313,82.9586,82.9767,14972.0
2019-02-19 10:20:00,91.33,91.36,91.24,91.33,10997.0,82.9858,83.0131,82.9041,82.9858,10997.0
2019-02-19 10:30:00,91.35,91.38,91.2,91.26,12977.0,83.004,83.0313,82.8677,82.9222,12977.0
2019-02-19 10:40:00,91.26,91.39,91.26,91.35,19977.0,82.9222,83.0403,82.9222,83.004,19977.0
2019-02-19 10:50:00,91.37,91.45,91.36,91.38,12832.0,83.0222,83.0949,83.0131,83.0313,12832.0
2019-02-19 11:00:00,91.4,91.43,91.38,91.4,9972.0,83.0494,83.0767,83.0313,83.0494,9972.0
2019-02-19 11:10:00,91.4,91.52,91.39,91.47,10622.0,83.0494,83.1585,83.0403,83.113,10622.0
2019-02-19 11:20:00,91.46,91.49,91.41,91.47,8968.0,83.104,83.1312,83.0585,83.113,8968.0
2019-02-19 11:30:00,91.46,91.47,91.37,91.43,17172.0,83.104,83.113,83.0222,83.0767,17172.0
2019-02-19 11:40:00,91.43,91.6,91.4,91.56,8111.0,83.0767,83.2312,83.0494,83.1948,8111.0
2019-02-19 11:50:00,91.56,91.65,91.56,91.64,5376.0,83.1948,83.2766,83.1948,83.2675,5376.0
2019-02-19 12:00:00,91.62,91.62,91.55,91.59,4657.0,83.2493,83.2493,83.1857,83.2221,4657.0
2019-02-19 12:10:00,91.59,91.6,91.56,91.59,4523.0,83.2221,83.2312,83.1948,83.2221,4523.0
2019-02-19 12:20:00,91.6,91.62,91.56,91.6,8160.0,83.2312,83.2493,83.1948,83.2312,8160.0
2019-02-19 12:30:00,91.61,91.74,91.58,91.72,15986.0,83.2402,83.3584,83.213,83.3402,15986.0
2019-02-19 12:40:00,91.7,91.76,91.7,91.74,7031.0,83.322,83.3765,83.322,83.3584,7031.0
2019-02-19 12:50:00,91.72,91.72,91.64,91.7,9514.0,83.3402,83.3402,83.2675,83.322,9514.0
2019-02-19 13:00:00,91.7,91.7,91.62,91.62,4999.0,83.322,83.322,83.2493,83.2493,4999.0
2019-02-19 13:10:00,91.61,91.65,91.6,91.63,9476.0,83.2402,83.2766,83.2312,83.2584,9476.0
2019-02-19 13:20:00,91.62,91.68,91.61,91.67,7334.0,83.2493,83.3039,83.2402,83.2948,7334.0
2019-02-19 13:30:00,91.65,91.65,91.54,91.56,9754.0,83.2766,83.2766,83.1766,83.1948,9754.0
2019-02-19 13:40:00,91.58,91.68,91.58,91.67,10042.0,83.213,83.3039,83.213,83.2948,10042.0
2019-02-19 13:50:00,91.66,91.71,91.6,91.61,29934.0,83.2857,83.3311,83.2312,83.2402,29934.0
2019-02-19 14:00:00,91.62,91.63,91.54,91.56,21923.0,83.2493,83.2584,83.1766,83.1948,21923.0
2019-02-19 14:10:00,91.56,91.58,91.52,91.56,10331.0,83.1948,83.213,83.1585,83.1948,10331.0
2019-02-19 14:20:00,91.56,91.62,91.53,91.61,10766.0,83.1948,83.2493,83.1676,83.2402,10766.0
2019-02-19 14:30:00,91.63,91.64,91.52,91.53,11295.0,83.2584,83.2675,83.1585,83.1676,11295.0
2019-02-19 14:40:00,91.53,91.61,91.53,91.59,18313.0,83.1676,83.2402,83.1676,83.2221,18313.0
2019-02-19 14:50:00,91.59,91.63,91.55,91.62,25436.0,83.2221,83.2584,83.1857,83.2493,25436.0
2019-02-19 15:00:00,91.63,91.64,91.56,91.64,9719.0,83.2584,83.2675,83.1948,83.2675,9719.0
2019-02-19 15:10:00,91.65,91.69,91.62,91.64,15715.0,83.2766,83.3129,83.2493,83.2675,15715.0
2019-02-19 15:20:00,91.64,91.64,91.57,91.61,17986.0,83.2675,83.2675,83.2039,83.2402,17986.0
2019-02-19 15:30:00,91.6,91.7,91.59,91.66,20847.0,83.2312,83.322,83.2221,83.2857,20847.0
2019-02-19 15:40:00,91.66,91.74,91.61,91.61,39782.0,83.2857,83.3584,83.2402,83.2402,39782.0
2019-02-19 15:50:00,91.6,91.62,91.51,91.54,80866.0,83.2312,83.2493,83.1494,83.1766,80866.0
2019-02-20 09:30:00,91.66,91.66,91.37,91.66,31448.0,83.2857,83.2857,83.0222,83.2857,31448.0
2019-02-20 09:40:00,91.66,91.82,91.66,91.82,24096.0,83.2857,83.4311,83.2857,83.4311,24096.0
2019-02-20 09:50:00,91.85,91.92,91.74,91.82,9767.0,83.4583,83.5219,83.3584,83.4311,9767.0
2019-02-20 10:00:00,91.8,91.82,91.72,91.75,12262.0,83.4129,83.4311,83.3402,83.3675,12262.0
2019-02-20 10:10:00,91.75,91.78,91.66,91.71,12426.0,83.3675,83.3947,83.2857,83.3311,12426.0
2019-02-20 10:20:00,91.69,91.69,91.57,91.69,12864.0,83.3129,83.3129,83.2039,83.3129,12864.0
2019-02-20 10:30:00,91.7,91.71,91.6,91.64,9720.0,83.322,83.3311,83.2312,83.2675,9720.0
2019-02-20 10:40:00,91.65,91.66,91.46,91.48,8458.0,83.2766,83.2857,83.104,83.1221,8458.0
2019-02-20 10:50:00,91.48,91.59,91.47,91.47,6745.0,83.1221,83.2221,83.113,83.113,6745.0
2019-02-20 11:00:00,91.48,91.61,91.48,91.6,15322.0,83.1221,83.2402,83.1221,83.2312,15322.0
2019-02-20 11:10:00,91.58,91.61,91.51,91.54,9839.0,83.213,83.2402,83.1494,83.1766,9839.0
2019-02-20 11:20:00,91.53,91.67,91.52,91.65,7240.0,83.1676,83.2948,83.1585,83.2766,7240.0
2019-02-20 11:30:00,91.65,91.66,91.58,91.6,6407.0,83.2766,83.2857,83.213,83.2312,6407.0
2019-02-20 11:40:00,91.61,91.69,91.6,91.68,4245.0,83.2402,83.3129,83.2312,83.3039,4245.0
2019-02-20 11:50:00,91.67,91.72,91.62,91.64,5333.0,83.2948,83.3402,83.2493,83.2675,5333.0
2019-02-20 12:00:00,91.65,91.68,91.62,91.63,4726.0,83.2766,83.3039,83.2493,83.2584,4726.0
2019-02-20 12:10:00,91.64,91.94,91.64,91.94,31369.0,83.2675,83.5401,83.2675,83.5401,31369.0
2019-02-20 12:20:00,91.91,91.92,91.86,91.9,12953.0,83.5128,83.5219,83.4674,83.5038,12953.0
2019-02-20 12:30:00,91.88,91.95,91.85,91.86,9887.0,83.4856,83.5492,83.4583,83.4674,9887.0
2019-02-20 12:40:00,91.87,91.89,91.79,91.79,9209.0,83.4765,83.4947,83.4038,83.4038,9209.0
2019-02-20 12:50:00,91.79,91.79,91.67,91.71,14683.0,83.4038,83.4038,83.2948,83.3311,14683.0
2019-02-20 13:00:00,91.72,91.8,91.72,91.79,2557.0,83.3402,83.4129,83.3402,83.4038,2557.0
2019-02-20 13:10:00,91.8,91.9,91.8,91.85,5707.0,83.4129,83.5038,83.4129,83.4583,5707.0
2019-02-20 13:20:00,91.85,91.95,91.83,91.9,8300.0,83.4583,83.5492,83.4401,83.5038,8300.0
2019-02-20 13:30:00,91.9,91.92,91.89,91.89,3526.0,83.5038,83.5219,83.4947,83.4947,3526.0
2019-02-20 13:40:00,91.89,91.94,91.89,91.92,4560.0,83.4947,83.5401,83.4947,83.5219,4560.0
2019-02-20 13:50:00,91.92,91.98,91.91,91.97,10599.0,83.5219,83.5764,83.5128,83.5674,10599.0
2019-02-20 14:00:00,91.99,92.06,91.87,91.95,12491.0,83.5855,83.6491,83.4765,83.5492,12491.0
2019-02-20 14:10:00,91.93,91.98,91.72,91.73,14411.0,83.531,83.5764,83.3402,83.3493,14411.0
2019-02-20 14:20:00,91.72,91.77,91.63,91.77,7790.0,83.3402,83.3856,83.2584,83.3856,7790.0
2019-02-20 14:30:00,91.8,91.91,91.8,91.87,14511.0,83.4129,83.5128,83.4129,83.4765,14511.0
2019-02-20 14:40:00,91.89,91.97,91.83,91.96,7872.0,83.4947,83.5674,83.4401,83.5583,7872.0
2019-02-20 14:50:00,91.94,91.98,91.94,91.97,5713.0,83.5401,83.5764,83.5401,83.5674,5713.0
2019-02-20 15:00:00,91.97,91.99,91.91,91.97,11222.0,83.5674,83.5855,83.5128,83.5674,11222.0
2019-02-20 15:10:00,91.99,92.01,91.94,91.97,9105.0,83.5855,83.6037,83.5401,83.5674,9105.0
2019-02-20 15:20:00,91.97,92.01,91.94,91.94,12358.0,83.5674,83.6037,83.5401,83.5401,12358.0
2019-02-20 15:30:00,91.94,91.94,91.86,91.92,16358.0,83.5401,83.5401,83.4674,83.5219,16358.0
2019-02-20 15:40:00,91.92,91.96,91.85,91.91,28708.0,83.5219,83.5583,83.4583,83.5128,28708.0
2019-02-20 15:50:00,91.91,92.0,91.84,91.96,94787.0,83.5128,83.5946,83.4492,83.5583,94787.0
2019-02-21 09:30:00,91.99,92.06,91.64,92.02,32630.0,83.5855,83.6491,83.2675,83.6128,32630.0
2019-02-21 09:40:00,92.0,92.22,91.99,92.06,23849.0,83.5946,83.7945,83.5855,83.6491,23849.0
2019-02-21 09:50:00,92.06,92.25,92.05,92.25,10835.0,83.6491,83.8218,83.64,83.8218,10835.0
2019-02-21 10:00:00,92.25,92.27,92.17,92.23,10862.0,83.8218,83.8399,83.7491,83.8036,10862.0
2019-02-21 10:10:00,92.27,92.33,92.12,92.28,26719.0,83.8399,83.8945,83.7037,83.849,26719.0
2019-02-21 10:20:00,92.3,92.35,92.18,92.18,20772.0,83.8672,83.9126,83.7582,83.7582,20772.0
2019-02-21 10:30:00,92.2,92.29,92.18,92.24,12993.0,83.7763,83.8581,83.7582,83.8127,12993.0
2019-02-21 10:40:00,92.22,92.34,92.16,92.3,38703.0,83.7945,83.9036,83.74,83.8672,38703.0
2019-02-21 10:50:00,92.3,92.3,92.21,92.24,24219.0,83.8672,83.8672,83.7854,83.8127,24219.0
2019-02-21 11:00:00,92.23,92.33,92.15,92.22,21206.0,83.8036,83.8945,83.7309,83.7945,21206.0
2019-02-21 11:10:00,92.23,92.29,92.19,92.19,23190.0,83.8036,83.8581,83.7673,83.7673,23190.0
2019-02-21 11:20:00,92.2,92.23,92.09,92.11,18499.0,83.7763,83.8036,83.6764,83.6946,18499.0
2019-02-21 11:30:00,92.11,92.18,92.07,92.17,15487.0,83.6946,83.7582,83.6582,83.7491,15487.0
2019-02-21 11:40:00,92.18,92.2,92.08,92.1,10695.0,83.7582,83.7763,83.6673,83.6855,10695.0
2019-02-21 11:50:00,92.1,92.24,92.07,92.2,22393.0,83.6855,83.8127,83.6582,83.7763,22393.0
2019-02-21 12:00:00,92.2,92.24,92.13,92.16,17794.0,83.7763,83.8127,83.7127,83.74,17794.0
2019-02-21 12:10:00,92.16,92.19,92.09,92.09,12331.0,83.74,83.7673,83.6764,83.6764,12331.0
2019-02-21 12:20:00,92.09,92.11,92.07,92.08,8394.0,83.6764,83.6946,83.6582,83.6673,8394.0
2019-02-21 12:30:00,92.08,92.18,92.07,92.16,17441.0,83.6673,83.7582,83.6582,83.74,17441.0
2019-02-21 12:40:00,92.16,92.19,92.15,92.18,13148.0,83.74,83.7673,83.7309,83.7582,13148.0
2019-02-21 12:50:00,92.17,92.25,92.17,92.2,10814.0,83.7491,83.8218,83.7491,83.7763,10814.0
2019-02-21 13:00:00,92.21,92.23,92.18,92.18,12479.0,83.7854,83.8036,83.7582,83.7582,12479.0
2019-02-21 13:10:00,92.18,92.19,92.13,92.14,13004.0,83.7582,83.7673,83.7127,83.7218,13004.0
2019-02-21 13:20:00,92.15,92.17,92.12,92.15,13699.0,83.7309,83.7491,83.7037,83.7309,13699.0
2019-02-21 13:30:00,92.14,92.14,92.09,92.1,9043.0,83.7218,83.7218,83.6764,83.6855,9043.0
2019-02-21 13:40:00,92.11,92.14,92.08,92.13,17000.0,83.6946,83.7218,83.6673,83.7127,17000.0
2019-02-21 13:50:00,92.14,92.21,92.11,92.18,16320.0,83.7218,83.7854,83.6946,83.7582,16320.0
2019-02-21 14:00:00,92.19,92.2,92.14,92.14,10860.0,83.7673,83.7763,83.7218,83.7218,10860.0
2019-02-21 14:10:00,92.14,92.18,92.07,92.08,14147.0,83.7218,83.7582,83.6582,83.6673,14147.0
2019-02-21 14:20:00,92.07,92.09,91.96,92.09,18081.0,83.6582,83.6764,83.5583,83.6764,18081.0
2019-02-21 14:30:00,92.09,92.11,92.05,92.06,15312.0,83.6764,83.6946,83.64,83.6491,15312.0
2019-02-21 14:40:00,92.06,92.11,91.87,91.87,22231.0,83.6491,83.6946,83.4765,83.4765,22231.0
2019-02-21 14:50:00,91.88,91.88,91.74,91.78,19251.0,83.4856,83.4856,83.3584,83.3947,19251.0
2019-02-21 15:00:00,91.79,91.96,91.78,91.94,22990.0,83.4038,83.5583,83.3947,83.5401,22990.0
2019-02-21 15:10:00,91.93,91.98,91.91,91.94,16395.0,83.531,83.5764,83.5128,83.5401,16395.0
2019-02-21 15:20:00,91.93,91.95,91.89,91.91,14044.0,83.531,83.5492,83.4947,83.5128,14044.0
2019-02-21 15:30:00,91.91,91.92,91.8,91.88,28144.0,83.5128,83.5219,83.4129,83.4856,28144.0
2019-02-21 15:40:00,91.88,92.01,91.85,91.99,50408.0,83.4856,83.6037,83.4583,83.5855,50408.0
2019-02-21 15:50:00,91.99,92.17,91.96,92.09,97526.0,83.5855,83.7491,83.5583,83.6764,97526.0
2019-02-22 09:30:00,92.37,92.46,91.7,91.97,61859.0,83.9308,84.0126,83.322,83.5674,61859.0
2019-02-22 09:40:00,91.98,92.38,91.97,92.23,20266.0,83.5764,83.9399,83.5674,83.8036,20266.0
2019-02-22 09:50:00,92.19,92.4,92.18,92.28,55279.0,83.7673,83.9581,83.7582,83.849,55279.0
2019-02-22 10:00:00,92.26,92.34,92.25,92.27,19305.0,83.8309,83.9036,83.8218,83.8399,19305.0
2019-02-22 10:10:00,92.27,92.34,92.23,92.33,21140.0,83.8399,83.9036,83.8036,83.8945,21140.0
2019-02-22 10:20:00,92.33,92.35,92.3,92.33,44615.0,83.8945,83.9126,83.8672,83.8945,44615.0
2019-02-22 10:30:00,92.33,92.51,92.33,92.43,24295.0,83.8945,84.058,83.8945,83.9853,24295.0
2019-02-22 10:40:00,92.44,92.44,92.37,92.39,25378.0,83.9944,83.9944,83.9308,83.949,25378.0
2019-02-22 10:50:00,92.39,92.62,92.38,92.59,26677.0,83.949,84.158,83.9399,84.1307,26677.0
2019-02-22 11:00:00,92.6,92.6,92.46,92.46,22929.0,84.1398,84.1398,84.0126,84.0126,22929.0
2019-02-22 11:10:00,92.45,92.71,92.45,92.7,16310.0,84.0035,84.2397,84.0035,84.2307,16310.0
2019-02-22 11:20:00,92.71,92.76,92.6,92.6,22038.0,84.2397,84.2852,84.1398,84.1398,22038.0
2019-02-22 11:30:00,92.6,92.69,92.58,92.67,31303.0,84.1398,84.2216,84.1216,84.2034,31303.0
2019-02-22 11:40:00,92.66,92.66,92.59,92.6,22571.0,84.1943,84.1943,84.1307,84.1398,22571.0
2019-02-22 11:50:00,92.61,92.65,92.58,92.64,26149.0,84.1489,84.1852,84.1216,84.1761,26149.0
2019-02-22 12:00:00,92.64,92.66,92.58,92.6,26630.0,84.1761,84.1943,84.1216,84.1398,26630.0
2019-02-22 12:10:00,92.6,92.6,92.53,92.55,12916.0,84.1398,84.1398,84.0762,84.0944,12916.0
2019-02-22 12:20:00,92.55,92.62,92.54,92.58,11145.0,84.0944,84.158,84.0853,84.1216,11145.0
2019-02-22 12:30:00,92.58,92.58,92.46,92.48,14344.0,84.1216,84.1216,84.0126,84.0308,14344.0
2019-02-22 12:40:00,92.47,92.51,92.47,92.51,7207.0,84.0217,84.058,84.0217,84.058,7207.0
2019-02-22 12:50:00,92.5,92.5,92.42,92.49,6434.0,84.0489,84.0489,83.9762,84.0398,6434.0
2019-02-22 13:00:00,92.49,92.51,92.46,92.47,11002.0,84.0398,84.058,84.0126,84.0217,11002.0
2019-02-22 13:10:00,92.47,92.51,92.44,92.46,15148.0,84.0217,84.058,83.9944,84.0126,15148.0
2019-02-22 13:20:00,92.47,92.5,92.45,92.49,5857.0,84.0217,84.0489,84.0035,84.0398,5857.0
2019-02-22 13:30:00,92.49,92.51,92.47,92.48,15647.0,84.0398,84.058,84.0217,84.0308,15647.0
2019-02-22 13:40:00,92.47,92.49,92.44,92.47,10237.0,84.0217,84.0398,83.9944,84.0217,10237.0
2019-02-22 13:50:00,92.47,92.51,92.44,92.49,17667.0,84.0217,84.058,83.9944,84.0398,17667.0
2019-02-22 14:00:00,92.48,92.51,92.29,92.48,54576.0,84.0308,84.058,83.8581,84.0308,54576.0
2019-02-22 14:10:00,92.48,92.51,92.44,92.44,13400.0,84.0308,84.058,83.9944,83.9944,13400.0
2019-02-22 14:20:00,92.43,92.43,92.39,92.42,7025.0,83.9853,83.9853,83.949,83.9762,7025.0
2019-02-22 14:30:00,92.43,92.43,92.21,92.31,22798.0,83.9853,83.9853,83.7854,83.8763,22798.0
2019-02-22 14:40:00,92.29,92.33,92.24,92.27,10217.0,83.8581,83.8945,83.8127,83.8399,10217.0
2019-02-22 14:50:00,92.29,92.33,92.26,92.31,11102.0,83.8581,83.8945,83.8309,83.8763,11102.0
2019-02-22 15:00:00,92.31,92.4,92.29,92.35,14174.0,83.8763,83.9581,83.8581,83.9126,14174.0
2019-02-22 15:10:00,92.37,92.37,92.33,92.35,48474.0,83.9308,83.9308,83.8945,83.9126,48474.0
2019-02-22 15:20:00,92.34,92.42,92.3,92.34,52384.0,83.9036,83.9762,83.8672,83.9036,52384.0
2019-02-22 15:30:00,92.34,92.36,92.25,92.28,27196.0,83.9036,83.9217,83.8218,83.849,27196.0
2019-02-22 15:40:00,92.29,92.41,92.28,92.33,58359.0,83.8581,83.9672,83.849,83.8945,58359.0
2019-02-22 15:50:00,92.34,92.59,92.34,92.55,119705.0,83.9036,84.1307,83.9036,84.0944,119705.0
2019-02-25 09:30:00,92.77,93.0,92.66,92.93,54495.0,84.2943,84.5033,84.1943,84.4396,54495.0
2019-02-25 09:40:00,92.92,92.98,92.87,92.91,31760.0,84.4306,84.4851,84.3851,84.4215,31760.0
2019-02-25 09:50:00,92.89,92.92,92.83,92.92,19032.0,84.4033,84.4306,84.3488,84.4306,19032.0
2019-02-25 10:00:00,92.92,93.08,92.87,93.07,43277.0,84.4306,84.5759,84.3851,84.5669,43277.0
2019-02-25 10:10:00,93.07,93.22,93.07,93.21,16948.0,84.5669,84.7032,84.5669,84.6941,16948.0
2019-02-25 10:20:00,93.21,93.22,93.03,93.06,12734.0,84.6941,84.7032,84.5305,84.5578,12734.0
2019-02-25 10:30:00,93.07,93.22,93.05,93.2,12468.0,84.5669,84.7032,84.5487,84.685,12468.0
2019-02-25 10:40:00,93.2,93.25,93.17,93.25,15224.0,84.685,84.7304,84.6577,84.7304,15224.0
2019-02-25 10:50:00,93.26,93.38,93.24,93.36,16967.0,84.7395,84.8485,84.7213,84.8304,16967.0
2019-02-25 11:00:00,93.36,93.39,93.31,93.32,16956.0,84.8304,84.8576,84.7849,84.794,16956.0
2019-02-25 11:10:00,93.31,93.33,93.22,93.24,10724.0,84.7849,84.8031,84.7032,84.7213,10724.0
2019-02-25 11:20:00,93.25,93.29,93.22,93.28,12650.0,84.7304,84.7668,84.7032,84.7577,12650.0
2019-02-25 11:30:00,93.27,93.33,93.24,93.31,16660.0,84.7486,84.8031,84.7213,84.7849,16660.0
2019-02-25 11:40:00,93.32,93.35,93.31,93.34,12329.0,84.794,84.8213,84.7849,84.8122,12329.0
2019-02-25 11:50:00,93.33,93.34,93.26,93.3,11196.0,84.8031,84.8122,84.7395,84.7758,11196.0
2019-02-25 12:00:00,93.29,93.33,93.28,93.32,7530.0,84.7668,84.8031,84.7577,84.794,7530.0
2019-02-25 12:10:00,93.32,93.34,93.24,93.25,15803.0,84.794,84.8122,84.7213,84.7304,15803.0
2019-02-25 12:20:00,93.24,93.27,93.17,93.27,9021.0,84.7213,84.7486,84.6577,84.7486,9021.0
2019-02-25 12:30:00,93.25,93.25,93.14,93.17,6970.0,84.7304,84.7304,84.6305,84.6577,6970.0
2019-02-25 12:40:00,93.18,93.2,93.06,93.07,15344.0,84.6668,84.685,84.5578,84.5669,15344.0
2019-02-25 12:50:00,93.07,93.09,92.97,93.02,10639.0,84.5669,84.585,84.476,84.5214,10639.0
2019-02-25 13:00:00,93.02,93.06,93.01,93.01,19381.0,84.5214,84.5578,84.5123,84.5123,19381.0
2019-02-25 13:10:00,93.02,93.04,92.91,92.92,18702.0,84.5214,84.5396,84.4215,84.4306,18702.0
2019-02-25 13:20:00,92.91,92.93,92.85,92.9,13266.0,84.4215,84.4396,84.367,84.4124,13266.0
2019-02-25 13:30:00,92.89,92.89,92.77,92.78,11116.0,84.4033,84.4033,84.2943,84.3034,11116.0
2019-02-25 13:40:00,92.78,92.9,92.78,92.86,7357.0,84.3034,84.4124,84.3034,84.376,7357.0
2019-02-25 13:50:00,92.85,92.89,92.82,92.86,15200.0,84.367,84.4033,84.3397,84.376,15200.0
2019-02-25 14:00:00,92.84,92.92,92.81,92.9,10907.0,84.3579,84.4306,84.3306,84.4124,10907.0
2019-02-25 14:10:00,92.92,92.93,92.87,92.88,7870.0,84.4306,84.4396,84.3851,84.3942,7870.0
2019-02-25 14:20:00,92.87,92.88,92.77,92.77,8099.0,84.3851,84.3942,84.2943,84.2943,8099.0
2019-02-25 14:30:00,92.77,92.79,92.61,92.72,46516.0,84.2943,84.3124,84.1489,84.2488,46516.0
2019-02-25 14:40:00,92.74,92.77,92.71,92.72,9444.0,84.267,84.2943,84.2397,84.2488,9444.0
2019-02-25 14:50:00,92.71,92.71,92.63,92.66,7453.0,84.2397,84.2397,84.1671,84.1943,7453.0
2019-02-25 15:00:00,92.67,92.69,92.58,92.59,13041.0,84.2034,84.2216,84.1216,84.1307,13041.0
2019-02-25 15:10:00,92.58,92.65,92.57,92.61,13356.0,84.1216,84.1852,84.1125,84.1489,13356.0
2019-02-25 15:20:00,92.61,92.65,92.5,92.51,17525.0,84.1489,84.1852,84.0489,84.058,17525.0
2019-02-25 15:30:00,92.51,92.67,92.49,92.67,31827.0,84.058,84.2034,84.0398,84.2034,31827.0
2019-02-25 15:40:00,92.66,92.71,92.56,92.57,42046.0,84.1943,84.2397,84.1035,84.1125,42046.0
2019-02-25 15:50:00,92.58,92.66,92.5,92.6,134611.0,84.1216,84.1943,84.0489,84.1398,134611.0
2019-02-26 09:30:00,92.34,92.57,92.22,92.45,26321.0,83.9036,84.1125,83.7945,84.0035,26321.0
2019-02-26 09:40:00,92.42,92.53,92.38,92.38,15740.0,83.9762,84.0762,83.9399,83.9399,15740.0
2019-02-26 09:50:00,92.4,92.63,92.35,92.58,30129.0,83.9581,84.1671,83.9126,84.1216,30129.0
2019-02-26 10:00:00,92.61,92.73,92.53,92.61,21685.0,84.1489,84.2579,84.0762,84.1489,21685.0
2019-02-26 10:10:00,92.62,92.75,92.57,92.66,11671.0,84.158,84.2761,84.1125,84.1943,11671.0
2019-02-26 10:20:00,92.62,92.79,92.58,92.58,10496.0,84.158,84.3124,84.1216,84.1216,10496.0
2019-02-26 10:30:00,92.6,92.78,92.58,92.78,9559.0,84.1398,84.3034,84.1216,84.3034,9559.0
2019-02-26 10:40:00,92.75,92.86,92.75,92.8,10597.0,84.2761,84.376,84.2761,84.3215,10597.0
2019-02-26 10:50:00,92.78,92.78,92.6,92.65,10047.0,84.3034,84.3034,84.1398,84.1852,10047.0
2019-02-26 11:00:00,92.66,92.8,92.65,92.79,11083.0,84.1943,84.3215,84.1852,84.3124,11083.0
2019-02-26 11:10:00,92.79,93.03,92.77,92.92,25628.0,84.3124,84.5305,84.2943,84.4306,25628.0
2019-02-26 11:20:00,92.91,92.91,92.77,92.83,6968.0,84.4215,84.4215,84.2943,84.3488,6968.0
2019-02-26 11:30:00,92.83,92.95,92.78,92.79,16308.0,84.3488,84.4578,84.3034,84.3124,16308.0
2019-02-26 11:40:00,92.82,92.84,92.71,92.73,9192.0,84.3397,84.3579,84.2397,84.2579,9192.0
2019-02-26 11:50:00,92.69,92.75,92.63,92.69,33512.0,84.2216,84.2761,84.1671,84.2216,33512.0
2019-02-26 12:00:00,92.69,92.71,92.69,92.71,10253.0,84.2216,84.2397,84.2216,84.2397,10253.0
2019-02-26 12:10:00,92.72,92.82,92.71,92.79,10329.0,84.2488,84.3397,84.2397,84.3124,10329.0
2019-02-26 12:20:00,92.8,92.83,92.77,92.79,4388.0,84.3215,84.3488,84.2943,84.3124,4388.0
2019-02-26 12:30:00,92.79,92.79,92.65,92.67,7374.0,84.3124,84.3124,84.1852,84.2034,7374.0
2019-02-26 12:40:00,92.66,92.69,92.55,92.6,16273.0,84.1943,84.2216,84.0944,84.1398,16273.0
2019-02-26 12:50:00,92.62,92.64,92.6,92.62,7187.0,84.158,84.1761,84.1398,84.158,7187.0
2019-02-26 13:00:00,92.62,92.68,92.59,92.63,9576.0,84.158,84.2125,84.1307,84.1671,9576.0
2019-02-26 13:10:00,92.62,92.74,92.62,92.71,5317.0,84.158,84.267,84.158,84.2397,5317.0
2019-02-26 13:20:00,92.69,92.76,92.69,92.72,11737.0,84.2216,84.2852,84.2216,84.2488,11737.0
2019-02-26 13:30:00,92.7,92.7,92.48,92.48,16820.0,84.2307,84.2307,84.0308,84.0308,16820.0
2019-02-26 13:40:00,92.49,92.6,92.45,92.55,11033.0,84.0398,84.1398,84.0035,84.0944,11033.0
2019-02-26 13:50:00,92.57,92.61,92.56,92.61,6472.0,84.1125,84.1489,84.1035,84.1489,6472.0
2019-02-26 14:00:00,92.61,92.73,92.61,92.68,14902.0,84.1489,84.2579,84.1489,84.2125,14902.0
2019-02-26 14:10:00,92.68,92.72,92.68,92.7,8024.0,84.2125,84.2488,84.2125,84.2307,8024.0
2019-02-26 14:20:00,92.7,92.71,92.63,92.69,10020.0,84.2307,84.2397,84.1671,84.2216,10020.0
2019-02-26 14:30:00,92.69,92.82,92.69,92.81,15285.0,84.2216,84.3397,84.2216,84.3306,15285.0
2019-02-26 14:40:00,92.83,92.94,92.82,92.92,13735.0,84.3488,84.4487,84.3397,84.4306,13735.0
2019-02-26 14:50:00,92.93,92.96,92.87,92.91,11458.0,84.4396,84.4669,84.3851,84.4215,11458.0
2019-02-26 15:00:00,92.93,93.0,92.92,92.95,10681.0,84.4396,84.5033,84.4306,84.4578,10681.0
2019-02-26 15:10:00,92.95,93.02,92.9,92.93,13422.0,84.4578,84.5214,84.4124,84.4396,13422.0
2019-02-26 15:20:00,92.93,92.98,92.87,92.88,14263.0,84.4396,84.4851,84.3851,84.3942,14263.0
2019-02-26 15:30:00,92.87,92.93,92.78,92.78,31346.0,84.3851,84.4396,84.3034,84.3034,31346.0
2019-02-26 15:40:00,92.79,92.82,92.69,92.7,28299.0,84.3124,84.3397,84.2216,84.2307,28299.0
2019-02-26 15:50:00,92.7,92.75,92.55,92.58,59955.0,84.2307,84.2761,84.0944,84.1216,59955.0
2019-02-27 09:30:00,92.28,92.63,92.25,92.61,19826.0,83.849,84.1671,83.8218,84.1489,19826.0
2019-02-27 09:40:00,92.62,92.73,92.48,92.48,9259.0,84.158,84.2579,84.0308,84.0308,9259.0
2019-02-27 09:50:00,92.5,92.56,92.35,92.47,9237.0,84.0489,84.1035,83.9126,84.0217,9237.0
2019-02-27 10:00:00,92.49,92.54,92.39,92.5,5229.0,84.0398,84.0853,83.949,84.0489,5229.0
2019-02-27 10:10:00,92.48,92.49,92.14,92.31,29869.0,84.0308,84.0398,83.7218,83.8763,29869.0
2019-02-27 10:20:00,92.31,92.38,92.21,92.26,13142.0,83.8763,83.9399,83.7854,83.8309,13142.0
2019-02-27 10:30:00,92.28,92.36,92.22,92.35,8789.0,83.849,83.9217,83.7945,83.9126,8789.0
2019-02-27 10:40:00,92.36,92.4,92.31,92.4,7691.0,83.9217,83.9581,83.8763,83.9581,7691.0
2019-02-27 10:50:00,92.42,92.42,92.23,92.31,12253.0,83.9762,83.9762,83.8036,83.8763,12253.0
2019-02-27 11:00:00,92.31,92.38,92.19,92.29,11161.0,83.8763,83.9399,83.7673,83.8581,11161.0
2019-02-27 11:10:00,92.3,92.33,92.24,92.31,3655.0,83.8672,83.8945,83.8127,83.8763,3655.0
2019-02-27 11:20:00,92.33,92.48,92.33,92.47,5822.0,83.8945,84.0308,83.8945,84.0217,5822.0
2019-02-27 11:30:00,92.48,92.51,92.42,92.51,13865.0,84.0308,84.058,83.9762,84.058,13865.0
2019-02-27 11:40:00,92.51,92.52,92.38,92.48,16313.0,84.058,84.0671,83.9399,84.0308,16313.0
2019-02-27 11:50:00,92.5,92.54,92.47,92.47,6759.0,84.0489,84.0853,84.0217,84.0217,6759.0
2019-02-27 12:00:00,92.47,92.54,92.45,92.54,6569.0,84.0217,84.0853,84.0035,84.0853,6569.0
2019-02-27 12:10:00,92.54,92.66,92.52,92.65,9640.0,84.0853,84.1943,84.0671,84.1852,9640.0
2019-02-27 12:20:00,92.65,92.69,92.61,92.64,5805.0,84.1852,84.2216,84.1489,84.1761,5805.0
2019-02-27 12:30:00,92.64,92.68,92.6,92.67,7515.0,84.1761,84.2125,84.1398,84.2034,7515.0
2019-02-27 12:40:00,92.65,92.7,92.63,92.63,11910.0,84.1852,84.2307,84.1671,84.1671,11910.0
2019-02-27 12:50:00,92.63,92.66,92.6,92.61,6149.0,84.1671,84.1943,84.1398,84.1489,6149.0
2019-02-27 13:00:00,92.6,92.71,92.6,92.68,8907.0,84.1398,84.2397,84.1398,84.2125,8907.0
2019-02-27 13:10:00,92.67,92.76,92.66,92.72,7211.0,84.2034,84.2852,84.1943,84.2488,7211.0
2019-02-27 13:20:00,92.7,92.8,92.7,92.71,6839.0,84.2307,84.3215,84.2307,84.2397,6839.0
2019-02-27 13:30:00,92.71,92.71,92.61,92.61,8251.0,84.2397,84.2397,84.1489,84.1489,8251.0
2019-02-27 13:40:00,92.62,92.63,92.56,92.61,15728.0,84.158,84.1671,84.1035,84.1489,15728.0
2019-02-27 13:50:00,92.62,92.7,92.58,92.65,11878.0,84.158,84.2307,84.1216,84.1852,11878.0
2019-02-27 14:00:00,92.66,92.7,92.62,92.68,5581.0,84.1943,84.2307,84.158,84.2125,5581.0
2019-02-27 14:10:00,92.68,92.78,92.66,92.76,7224.0,84.2125,84.3034,84.1943,84.2852,7224.0
2019-02-27 14:20:00,92.77,92.77,92.64,92.68,6777.0,84.2943,84.2943,84.1761,84.2125,6777.0
2019-02-27 14:30:00,92.66,92.77,92.66,92.74,13622.0,84.1943,84.2943,84.1943,84.267,13622.0
2019-02-27 14:40:00,92.74,92.79,92.67,92.69,10069.0,84.267,84.3124,84.2034,84.2216,10069.0
2019-02-27 14:50:00,92.71,92.78,92.66,92.75,10683.0,84.2397,84.3034,84.1943,84.2761,10683.0
2019-02-27 15:00:00,92.75,92.8,92.71,92.78,13128.0,84.2761,84.3215,84.2397,84.3034,13128.0
2019-02-27 15:10:00,92.77,92.82,92.73,92.76,9590.0,84.2943,84.3397,84.2579,84.2852,9590.0
2019-02-27 15:20:00,92.76,92.76,92.71,92.72,18292.0,84.2852,84.2852,84.2397,84.2488,18292.0
2019-02-27 15:30:00,92.71,92.84,92.71,92.84,19827.0,84.2397,84.3579,84.2397,84.3579,19827.0
2019-02-27 15:40:00,92.84,92.84,92.76,92.84,28187.0,84.3579,84.3579,84.2852,84.3579,28187.0
2019-02-27 15:50:00,92.84,92.84,92.69,92.81,114727.0,84.3579,84.3579,84.2216,84.3306,114727.0
2019-02-28 09:30:00,92.68,93.09,92.64,92.88,27800.0,84.2125,84.585,84.1761,84.3942,27800.0
2019-02-28 09:40:00,92.91,92.95,92.74,92.85,9012.0,84.4215,84.4578,84.267,84.367,9012.0
2019-02-28 09:50:00,92.86,92.95,92.7,92.95,19248.0,84.376,84.4578,84.2307,84.4578,19248.0
2019-02-28 10:00:00,92.94,92.99,92.88,92.92,17135.0,84.4487,84.4942,84.3942,84.4306,17135.0
2019-02-28 10:10:00,92.92,93.03,92.83,92.9,63213.0,84.4306,84.5305,84.3488,84.4124,63213.0
2019-02-28 10:20:00,92.9,92.93,92.82,92.87,23847.0,84.4124,84.4396,84.3397,84.3851,23847.0
2019-02-28 10:30:00,92.88,92.94,92.86,92.86,19286.0,84.3942,84.4487,84.376,84.376,19286.0
2019-02-28 10:40:00,92.83,92.83,92.72,92.75,17763.0,84.3488,84.3488,84.2488,84.2761,17763.0
2019-02-28 10:50:00,92.74,92.94,92.65,92.94,73501.0,84.267,84.4487,84.1852,84.4487,73501.0
2019-02-28 11:00:00,92.91,92.96,92.83,92.87,20355.0,84.4215,84.4669,84.3488,84.3851,20355.0
2019-02-28 11:10:00,92.88,92.91,92.74,92.89,21316.0,84.3942,84.4215,84.267,84.4033,21316.0
2019-02-28 11:20:00,92.88,93.14,92.87,93.14,63811.0,84.3942,84.6305,84.3851,84.6305,63811.0
2019-02-28 11:30:00,93.13,93.21,93.13,93.19,37969.0,84.6214,84.6941,84.6214,84.6759,37969.0
2019-02-28 11:40:00,93.19,93.32,93.16,93.28,37541.0,84.6759,84.794,84.6486,84.7577,37541.0
2019-02-28 11:50:00,93.27,93.41,93.27,93.36,32042.0,84.7486,84.8758,84.7486,84.8304,32042.0
2019-02-28 12:00:00,93.37,93.42,93.33,93.34,23926.0,84.8394,84.8849,84.8031,84.8122,23926.0
2019-02-28 12:10:00,93.34,93.42,93.34,93.41,27096.0,84.8122,84.8849,84.8122,84.8758,27096.0
2019-02-28 12:20:00,93.4,93.58,93.4,93.58,36654.0,84.8667,85.0303,84.8667,85.0303,36654.0
2019-02-28 12:30:00,93.59,93.6,93.54,93.56,22695.0,85.0394,85.0484,84.9939,85.0121,22695.0
2019-02-28 12:40:00,93.56,93.64,93.55,93.64,21786.0,85.0121,85.0848,85.003,85.0848,21786.0
2019-02-28 12:50:00,93.63,93.71,93.6,93.7,26072.0,85.0757,85.1484,85.0484,85.1393,26072.0
2019-02-28 13:00:00,93.7,93.71,93.65,93.67,44953.0,85.1393,85.1484,85.0939,85.112,44953.0
2019-02-28 13:10:00,93.66,93.67,93.58,93.62,34288.0,85.103,85.112,85.0303,85.0666,34288.0
2019-02-28 13:20:00,93.62,93.64,93.5,93.53,16109.0,85.0666,85.0848,84.9576,84.9848,16109.0
2019-02-28 13:30:00,93.52,93.54,93.51,93.53,7735.0,84.9757,84.9939,84.9667,84.9848,7735.0
2019-02-28 13:40:00,93.53,93.54,93.41,93.44,14230.0,84.9848,84.9939,84.8758,84.9031,14230.0
2019-02-28 13:50:00,93.45,93.51,93.44,93.51,11253.0,84.9121,84.9667,84.9031,84.9667,11253.0
2019-02-28 14:00:00,93.51,93.54,93.44,93.46,21638.0,84.9667,84.9939,84.9031,84.9212,21638.0
2019-02-28 14:10:00,93.47,93.52,93.46,93.48,30400.0,84.9303,84.9757,84.9212,84.9394,30400.0
2019-02-28 14:20:00,93.49,93.54,93.46,93.5,45783.0,84.9485,84.9939,84.9212,84.9576,45783.0
2019-02-28 14:30:00,93.49,93.49,93.32,93.35,17019.0,84.9485,84.9485,84.794,84.8213,17019.0
2019-02-28 14:40:00,93.34,93.34,93.28,93.28,14444.0,84.8122,84.8122,84.7577,84.7577,14444.0
2019-02-28 14:50:00,93.28,93.31,93.19,93.26,19333.0,84.7577,84.7849,84.6759,84.7395,19333.0
2019-02-28 15:00:00,93.26,93.3,93.24,93.27,18371.0,84.7395,84.7758,84.7213,84.7486,18371.0
2019-02-28 15:10:00,93.25,93.29,93.2,93.23,17113.0,84.7304,84.7668,84.685,84.7122,17113.0
2019-02-28 15:20:00,93.23,93.24,93.19,93.22,24381.0,84.7122,84.7213,84.6759,84.7032,24381.0
2019-02-28 15:30:00,93.22,93.37,93.22,93.36,46802.0,84.7032,84.8394,84.7032,84.8304,46802.0
2019-02-28 15:40:00,93.36,93.36,93.14,93.16,65997.0,84.8304,84.8304,84.6305,84.6486,65997.0
2019-02-28 15:50:00,93.15,93.19,92.98,93.02,242157.0,84.6395,84.6759,84.4851,84.5214,242157.0
2019-03-01 09:30:00,93.36,93.74,93.09,93.59,93623.0,84.8304,85.1756,84.585,85.0394,93623.0
2019-03-01 09:40:00,93.54,93.57,93.33,93.51,21713.0,84.9939,85.0212,84.8031,84.9667,21713.0
2019-03-01 09:50:00,93.51,93.52,93.31,93.32,14692.0,84.9667,84.9757,84.7849,84.794,14692.0
2019-03-01 10:00:00,93.31,93.32,93.09,93.15,27000.0,84.7849,84.794,84.585,84.6395,27000.0
2019-03-01 10:10:00,93.13,93.15,92.97,93.01,24627.0,84.6214,84.6395,84.476,84.5123,24627.0
2019-03-01 10:20:00,93.02,93.06,92.77,92.89,19049.0,84.5214,84.5578,84.2943,84.4033,19049.0
2019-03-01 10:30:00,92.89,92.9,92.75,92.77,20285.0,84.4033,84.4124,84.2761,84.2943,20285.0
2019-03-01 10:40:00,92.76,92.88,92.73,92.78,18023.0,84.2852,84.3942,84.2579,84.3034,18023.0
2019-03-01 10:50:00,92.78,92.89,92.74,92.88,35783.0,84.3034,84.4033,84.267,84.3942,35783.0
2019-03-01 11:00:00,92.89,92.99,92.85,92.9,14338.0,84.4033,84.4942,84.367,84.4124,14338.0
2019-03-01 11:10:00,92.9,92.95,92.82,92.92,14656.0,84.4124,84.4578,84.3397,84.4306,14656.0
2019-03-01 11:20:00,92.9,93.03,92.84,92.98,18114.0,84.4124,84.5305,84.3579,84.4851,18114.0
2019-03-01 11:30:00,92.98,93.06,92.92,93.06,12493.0,84.4851,84.5578,84.4306,84.5578,12493.0
2019-03-01 11:40:00,93.05,93.05,92.79,92.79,12213.0,84.5487,84.5487,84.3124,84.3124,12213.0
2019-03-01 11:50:00,92.79,92.86,92.74,92.85,10214.0,84.3124,84.376,84.267,84.367,10214.0
2019-03-01 12:00:00,92.85,92.97,92.8,92.94,10816.0,84.367,84.476,84.3215,84.4487,10816.0
2019-03-01 12:10:00,92.95,93.04,92.93,93.01,24054.0,84.4578,84.5396,84.4396,84.5123,24054.0
2019-03-01 12:20:00,93.02,93.15,93.0,93.11,29953.0,84.5214,84.6395,84.5033,84.6032,29953.0
2019-03-01 12:30:00,93.1,93.12,92.73,92.73,86487.0,84.5941,84.6123,84.2579,84.2579,86487.0
2019-03-01 12:40:00,92.72,92.87,92.72,92.86,37758.0,84.2488,84.3851,84.2488,84.376,37758.0
2019-03-01 12:50:00,92.86,92.92,92.79,92.88,27603.0,84.376,84.4306,84.3124,84.3942,27603.0
2019-03-01 13:00:00,92.88,92.99,92.85,92.97,17335.0,84.3942,84.4942,84.367,84.476,17335.0
2019-03-01 13:10:00,92.95,92.96,92.84,92.85,24704.0,84.4578,84.4669,84.3579,84.367,24704.0
2019-03-01 13:20:00,92.85,92.91,92.84,92.86,34467.0,84.367,84.4215,84.3579,84.376,34467.0
2019-03-01 13:30:00,92.86,92.92,92.76,92.77,58560.0,84.376,84.4306,84.2852,84.2943,58560.0
2019-03-01 13:40:00,92.78,92.9,92.77,92.84,51423.0,84.3034,84.4124,84.2943,84.3579,51423.0
2019-03-01 13:50:00,92.85,92.86,92.78,92.78,14595.0,84.367,84.376,84.3034,84.3034,14595.0
2019-03-01 14:00:00,92.78,92.83,92.77,92.79,7975.0,84.3034,84.3488,84.2943,84.3124,7975.0
2019-03-01 14:10:00,92.8,92.88,92.79,92.86,16235.0,84.3215,84.3942,84.3124,84.376,16235.0
2019-03-01 14:20:00,92.87,93.07,92.86,93.04,94872.0,84.3851,84.5669,84.376,84.5396,94872.0
2019-03-01 14:30:00,93.04,93.09,92.97,92.98,23168.0,84.5396,84.585,84.476,84.4851,23168.0
2019-03-01 14:40:00,92.99,93.04,92.95,93.0,25105.0,84.4942,84.5396,84.4578,84.5033,25105.0
2019-03-01 14:50:00,93.0,93.27,93.0,93.23,69274.0,84.5033,84.7486,84.5033,84.7122,69274.0
2019-03-01 15:00:00,93.22,93.22,93.09,93.13,54037.0,84.7032,84.7032,84.585,84.6214,54037.0
2019-03-01 15:10:00,93.12,93.13,93.02,93.07,25649.0,84.6123,84.6214,84.5214,84.5669,25649.0
2019-03-01 15:20:00,93.06,93.08,92.99,93.05,17385.0,84.5578,84.5759,84.4942,84.5487,17385.0
2019-03-01 15:30:00,93.05,93.08,92.96,93.04,42580.0,84.5487,84.5759,84.4669,84.5396,42580.0
2019-03-01 15:40:00,93.03,93.11,93.0,93.03,159265.0,84.5305,84.6032,84.5033,84.5305,159265.0
2019-03-01 15:50:00,93.04,93.09,92.88,92.9,164350.0,84.5396,84.585,84.3942,84.4124,164350.0
2019-03-04 09:30:00,93.31,94.96,92.72,92.92,68524.0,84.7849,86.2842,84.2488,84.4306,68524.0
2019-03-04 09:40:00,92.91,93.14,92.87,93.05,14663.0,84.4215,84.6305,84.3851,84.5487,14663.0
2019-03-04 09:50:00,93.07,93.08,92.94,92.98,23630.0,84.5669,84.5759,84.4487,84.4851,23630.0
2019-03-04 10:00:00,92.98,93.11,92.95,93.06,43683.0,84.4851,84.6032,84.4578,84.5578,43683.0
2019-03-04 10:10:00,93.06,93.08,92.96,93.04,50020.0,84.5578,84.5759,84.4669,84.5396,50020.0
2019-03-04 10:20:00,93.03,93.06,92.96,93.0,28110.0,84.5305,84.5578,84.4669,84.5033,28110.0
2019-03-04 10:30:00,93.02,93.09,92.96,92.99,24796.0,84.5214,84.585,84.4669,84.4942,24796.0
2019-03-04 10:40:00,92.97,93.0,92.91,92.94,17209.0,84.476,84.5033,84.4215,84.4487,17209.0
2019-03-04 10:50:00,92.93,92.95,92.84,92.88,22903.0,84.4396,84.4578,84.3579,84.3942,22903.0
2019-03-04 11:00:00,92.88,93.0,92.88,92.92,20435.0,84.3942,84.5033,84.3942,84.4306,20435.0
2019-03-04 11:10:00,92.9,92.97,92.88,92.94,14514.0,84.4124,84.476,84.3942,84.4487,14514.0
2019-03-04 11:20:00,92.94,92.95,92.74,92.74,11070.0,84.4487,84.4578,84.267,84.267,11070.0
2019-03-04 11:30:00,92.73,92.73,92.54,92.58,10473.0,84.2579,84.2579,84.0853,84.1216,10473.0
2019-03-04 11:40:00,92.57,92.65,92.44,92.45,20893.0,84.1125,84.1852,83.9944,84.0035,20893.0
2019-03-04 11:50:00,92.47,92.47,92.18,92.24,10409.0,84.0217,84.0217,83.7582,83.8127,10409.0
2019-03-04 12:00:00,92.2,92.43,92.15,92.32,19807.0,83.7763,83.9853,83.7309,83.8854,19807.0
2019-03-04 12:10:00,92.33,92.36,91.99,92.03,23692.0,83.8945,83.9217,83.5855,83.6219,23692.0
2019-03-04 12:20:00,92.06,92.24,92.05,92.2,17044.0,83.6491,83.8127,83.64,83.7763,17044.0
2019-03-04 12:30:00,92.19,92.29,92.19,92.28,14403.0,83.7673,83.8581,83.7673,83.849,14403.0
2019-03-04 12:40:00,92.26,92.27,92.1,92.16,23669.0,83.8309,83.8399,83.6855,83.74,23669.0
2019-03-04 12:50:00,92.15,92.26,92.13,92.22,27755.0,83.7309,83.8309,83.7127,83.7945,27755.0
2019-03-04 13:00:00,92.22,92.22,92.05,92.05,13174.0,83.7945,83.7945,83.64,83.64,13174.0
2019-03-04 13:10:00,92.04,92.22,92.04,92.16,9119.0,83.631,83.7945,83.631,83.74,9119.0
2019-03-04 13:20:00,92.17,92.31,92.15,92.26,10008.0,83.7491,83.8763,83.7309,83.8309,10008.0
2019-03-04 13:30:00,92.27,92.33,92.26,92.3,11422.0,83.8399,83.8945,83.8309,83.8672,11422.0
2019-03-04 13:40:00,92.29,92.43,92.29,92.33,10924.0,83.8581,83.9853,83.8581,83.8945,10924.0
2019-03-04 13:50:00,92.35,92.5,92.32,92.47,11730.0,83.9126,84.0489,83.8854,84.0217,11730.0
2019-03-04 14:00:00,92.46,92.5,92.43,92.44,18551.0,84.0126,84.0489,83.9853,83.9944,18551.0
2019-03-04 14:10:00,92.4,92.45,92.36,92.41,8237.0,83.9581,84.0035,83.9217,83.9672,8237.0
2019-03-04 14:20:00,92.43,92.5,92.4,92.48,12000.0,83.9853,84.0489,83.9581,84.0308,12000.0
2019-03-04 14:30:00,92.48,92.48,92.36,92.36,17740.0,84.0308,84.0308,83.9217,83.9217,17740.0
2019-03-04 14:40:00,92.37,92.44,92.37,92.38,17729.0,83.9308,83.9944,83.9308,83.9399,17729.0
2019-03-04 14:50:00,92.4,92.53,92.38,92.43,29358.0,83.9581,84.0762,83.9399,83.9853,29358.0
2019-03-04 15:00:00,92.41,92.41,92.27,92.28,14335.0,83.9672,83.9672,83.8399,83.849,14335.0
2019-03-04 15:10:00,92.27,92.44,92.26,92.43,14348.0,83.8399,83.9944,83.8309,83.9853,14348.0
2019-03-04 15:20:00,92.42,92.46,92.3,92.41,19319.0,83.9762,84.0126,83.8672,83.9672,19319.0
2019-03-04 15:30:00,92.39,92.5,92.32,92.46,25345.0,83.949,84.0489,83.8854,84.0126,25345.0
2019-03-04 15:40:00,92.45,92.57,92.39,92.49,38323.0,84.0035,84.1125,83.949,84.0398,38323.0
2019-03-04 15:50:00,92.47,92.65,92.42,92.63,93893.0,84.0217,84.1852,83.9762,84.1671,93893.0
2019-03-05 09:30:00,93.0,93.2,92.5,92.66,158019.0,84.5033,84.685,84.0489,84.1943,158019.0
2019-03-05 09:40:00,92.64,92.95,92.6,92.83,79516.0,84.1761,84.4578,84.1398,84.3488,79516.0
2019-03-05 09:50:00,92.87,92.9,92.61,92.64,27496.0,84.3851,84.4124,84.1489,84.1761,27496.0
2019-03-05 10:00:00,92.65,92.79,92.51,92.69,77133.0,84.1852,84.3124,84.058,84.2216,77133.0
2019-03-05 10:10:00,92.69,92.75,92.21,92.21,24392.0,84.2216,84.2761,83.7854,83.7854,24392.0
2019-03-05 10:20:00,92.22,92.29,92.13,92.21,19333.0,83.7945,83.8581,83.7127,83.7854,19333.0
2019-03-05 10:30:00,92.23,92.39,92.09,92.16,25174.0,83.8036,83.949,83.6764,83.74,25174.0
2019-03-05 10:40:00,92.18,92.2,91.73,91.84,24996.0,83.7582,83.7763,83.3493,83.4492,24996.0
2019-03-05 10:50:00,91.8,92.13,91.76,92.1,22830.0,83.4129,83.7127,83.3765,83.6855,22830.0
2019-03-05 11:00:00,92.1,92.11,91.91,92.02,45528.0,83.6855,83.6946,83.5128,83.6128,45528.0
2019-03-05 11:10:00,92.04,92.11,91.99,92.02,86170.0,83.631,83.6946,83.5855,83.6128,86170.0
2019-03-05 11:20:00,92.03,92.16,92.03,92.06,32225.0,83.6219,83.74,83.6219,83.6491,32225.0
2019-03-05 11:30:00,92.06,92.15,92.04,92.13,39225.0,83.6491,83.7309,83.631,83.7127,39225.0
2019-03-05 11:40:00,92.12,92.12,92.04,92.09,35560.0,83.7037,83.7037,83.631,83.6764,35560.0
2019-03-05 11:50:00,92.07,92.07,91.85,91.89,22444.0,83.6582,83.6582,83.4583,83.4947,22444.0
2019-03-05 12:00:00,91.89,92.01,91.88,91.96,12716.0,83.4947,83.6037,83.4856,83.5583,12716.0
2019-03-05 12:10:00,91.94,91.94,91.73,91.74,11387.0,83.5401,83.5401,83.3493,83.3584,11387.0
2019-03-05 12:20:00,91.75,91.95,91.75,91.88,9538.0,83.3675,83.5492,83.3675,83.4856,9538.0
2019-03-05 12:30:00,91.88,91.89,91.81,91.86,5751.0,83.4856,83.4947,83.422,83.4674,5751.0
2019-03-05 12:40:00,91.88,91.93,91.86,91.92,7389.0,83.4856,83.531,83.4674,83.5219,7389.0
2019-03-05 12:50:00,91.9,91.98,91.8,91.98,21758.0,83.5038,83.5764,83.4129,83.5764,21758.0
2019-03-05 13:00:00,92.0,92.02,91.89,91.9,10727.0,83.5946,83.6128,83.4947,83.5038,10727.0
2019-03-05 13:10:00,91.89,92.01,91.87,92.01,18036.0,83.4947,83.6037,83.4765,83.6037,18036.0
2019-03-05 13:20:00,91.98,92.0,91.88,91.88,25145.0,83.5764,83.5946,83.4856,83.4856,25145.0
2019-03-05 13:30:00,91.87,91.97,91.87,91.94,19348.0,83.4765,83.5674,83.4765,83.5401,19348.0
2019-03-05 13:40:00,91.94,92.16,91.85,92.12,38916.0,83.5401,83.74,83.4583,83.7037,38916.0
2019-03-05 13:50:00,92.13,92.17,91.85,91.85,56670.0,83.7127,83.7491,83.4583,83.4583,56670.0
2019-03-05 14:00:00,91.81,92.0,91.74,91.82,85284.0,83.422,83.5946,83.3584,83.4311,85284.0
2019-03-05 14:10:00,91.81,91.91,91.68,91.91,28123.0,83.422,83.5128,83.3039,83.5128,28123.0
2019-03-05 14:20:00,91.92,91.95,91.79,91.79,12372.0,83.5219,83.5492,83.4038,83.4038,12372.0
2019-03-05 14:30:00,91.81,91.87,91.74,91.81,16344.0,83.422,83.4765,83.3584,83.422,16344.0
2019-03-05 14:40:00,91.81,91.83,91.71,91.76,14110.0,83.422,83.4401,83.3311,83.3765,14110.0
2019-03-05 14:50:00,91.75,91.87,91.68,91.81,13970.0,83.3675,83.4765,83.3039,83.422,13970.0
2019-03-05 15:00:00,91.78,91.78,91.47,91.51,38411.0,83.3947,83.3947,83.113,83.1494,38411.0
2019-03-05 15:10:00,91.5,91.62,91.36,91.41,70143.0,83.1403,83.2493,83.0131,83.0585,70143.0
2019-03-05 15:20:00,91.42,91.61,91.42,91.53,44409.0,83.0676,83.2402,83.0676,83.1676,44409.0
2019-03-05 15:30:00,91.53,91.54,91.35,91.52,74289.0,83.1676,83.1766,83.004,83.1585,74289.0
2019-03-05 15:40:00,91.52,91.68,91.51,91.63,132193.0,83.1585,83.3039,83.1494,83.2584,132193.0
2019-03-05 15:50:00,91.63,91.64,91.35,91.36,236985.0,83.2584,83.2675,83.004,83.0131,236985.0
2019-03-06 09:30:00,91.58,91.93,91.58,91.85,37391.0,83.213,83.531,83.213,83.4583,37391.0
2019-03-06 09:40:00,91.87,92.0,91.8,91.85,22328.0,83.4765,83.5946,83.4129,83.4583,22328.0
2019-03-06 09:50:00,91.86,91.87,91.66,91.73,24416.0,83.4674,83.4765,83.2857,83.3493,24416.0
2019-03-06 10:00:00,91.76,91.9,91.72,91.9,19877.0,83.3765,83.5038,83.3402,83.5038,19877.0
2019-03-06 10:10:00,91.88,91.89,91.71,91.75,57424.0,83.4856,83.4947,83.3311,83.3675,57424.0
2019-03-06 10:20:00,91.8,91.85,91.69,91.73,38790.0,83.4129,83.4583,83.3129,83.3493,38790.0
2019-03-06 10:30:00,91.74,91.8,91.66,91.79,19917.0,83.3584,83.4129,83.2857,83.4038,19917.0
2019-03-06 10:40:00,91.8,91.8,91.71,91.76,40939.0,83.4129,83.4129,83.3311,83.3765,40939.0
2019-03-06 10:50:00,91.75,92.04,91.69,91.88,49500.0,83.3675,83.631,83.3129,83.4856,49500.0
2019-03-06 11:00:00,91.9,92.07,91.88,92.02,24036.0,83.5038,83.6582,83.4856,83.6128,24036.0
2019-03-06 11:10:00,92.02,92.07,91.92,91.94,48544.0,83.6128,83.6582,83.5219,83.5401,48544.0
2019-03-06 11:20:00,91.95,91.99,91.86,91.9,25424.0,83.5492,83.5855,83.4674,83.5038,25424.0
2019-03-06 11:30:00,91.9,91.94,91.88,91.91,12850.0,83.5038,83.5401,83.4856,83.5128,12850.0
2019-03-06 11:40:00,91.9,91.93,91.84,91.87,8171.0,83.5038,83.531,83.4492,83.4765,8171.0
2019-03-06 11:50:00,91.84,91.89,91.75,91.83,8602.0,83.4492,83.4947,83.3675,83.4401,8602.0
2019-03-06 12:00:00,91.81,91.92,91.8,91.9,10881.0,83.422,83.5219,83.4129,83.5038,10881.0
2019-03-06 12:10:00,91.86,91.92,91.82,91.82,9023.0,83.4674,83.5219,83.4311,83.4311,9023.0
2019-03-06 12:20:00,91.81,91.81,91.7,91.72,11804.0,83.422,83.422,83.322,83.3402,11804.0
2019-03-06 12:30:00,91.73,91.82,91.72,91.73,10356.0,83.3493,83.4311,83.3402,83.3493,10356.0
2019-03-06 12:40:00,91.71,91.77,91.68,91.69,18870.0,83.3311,83.3856,83.3039,83.3129,18870.0
2019-03-06 12:50:00,91.71,91.75,91.6,91.6,17428.0,83.3311,83.3675,83.2312,83.2312,17428.0
2019-03-06 13:00:00,91.61,91.68,91.57,91.58,8441.0,83.2402,83.3039,83.2039,83.213,8441.0
2019-03-06 13:10:00,91.58,91.68,91.57,91.66,11478.0,83.213,83.3039,83.2039,83.2857,11478.0
2019-03-06 13:20:00,91.66,91.66,91.57,91.6,9493.0,83.2857,83.2857,83.2039,83.2312,9493.0
2019-03-06 13:30:00,91.6,91.67,91.56,91.65,10408.0,83.2312,83.2948,83.1948,83.2766,10408.0
2019-03-06 13:40:00,91.69,91.69,91.55,91.58,12548.0,83.3129,83.3129,83.1857,83.213,12548.0
2019-03-06 13:50:00,91.55,91.72,91.55,91.7,16248.0,83.1857,83.3402,83.1857,83.322,16248.0
2019-03-06 14:00:00,91.69,91.74,91.6,91.63,20717.0,83.3129,83.3584,83.2312,83.2584,20717.0
2019-03-06 14:10:00,91.62,91.65,91.54,91.56,17869.0,83.2493,83.2766,83.1766,83.1948,17869.0
2019-03-06 14:20:00,91.56,91.64,91.54,91.6,34467.0,83.1948,83.2675,83.1766,83.2312,34467.0
2019-03-06 14:30:00,91.6,91.63,91.49,91.51,21892.0,83.2312,83.2584,83.1312,83.1494,21892.0
2019-03-06 14:40:00,91.52,91.54,91.46,91.49,13787.0,83.1585,83.1766,83.104,83.1312,13787.0
2019-03-06 14:50:00,91.51,91.61,91.45,91.58,12967.0,83.1494,83.2402,83.0949,83.213,12967.0
2019-03-06 15:00:00,91.58,91.65,91.52,91.52,23966.0,83.213,83.2766,83.1585,83.1585,23966.0
2019-03-06 15:10:00,91.53,91.54,91.41,91.43,15306.0,83.1676,83.1766,83.0585,83.0767,15306.0
2019-03-06 15:20:00,91.43,91.49,91.38,91.44,16283.0,83.0767,83.1312,83.0313,83.0858,16283.0
2019-03-06 15:30:00,91.46,91.47,91.4,91.42,61895.0,83.104,83.113,83.0494,83.0676,61895.0
2019-03-06 15:40:00,91.42,91.45,91.32,91.41,60194.0,83.0676,83.0949,82.9767,83.0585,60194.0
2019-03-06 15:50:00,91.41,91.45,91.17,91.2,159945.0,83.0585,83.0949,82.8404,82.8677,159945.0
2019-03-07 09:30:00,91.09,91.4,90.61,90.69,26817.0,82.7678,83.0494,82.3316,82.4043,26817.0
2019-03-07 09:40:00,90.69,90.73,90.44,90.44,10915.0,82.4043,82.4406,82.1771,82.1771,10915.0
2019-03-07 09:50:00,90.44,90.47,90.23,90.39,24360.0,82.1771,82.2044,81.9863,82.1317,24360.0
2019-03-07 10:00:00,90.36,90.45,90.33,90.37,30164.0,82.1045,82.1862,82.0772,82.1135,30164.0
2019-03-07 10:10:00,90.37,90.44,90.21,90.28,8442.0,82.1135,82.1771,81.9682,82.0318,8442.0
2019-03-07 10:20:00,90.28,90.41,90.19,90.37,34815.0,82.0318,82.1499,81.95,82.1135,34815.0
2019-03-07 10:30:00,90.35,90.36,90.24,90.26,105494.0,82.0954,82.1045,81.9954,82.0136,105494.0
2019-03-07 10:40:00,90.25,90.3,90.13,90.3,42280.0,82.0045,82.0499,81.8955,82.0499,42280.0
2019-03-07 10:50:00,90.3,90.42,90.23,90.38,135159.0,82.0499,82.159,81.9863,82.1226,135159.0
2019-03-07 11:00:00,90.39,90.39,90.17,90.24,33507.0,82.1317,82.1317,81.9318,81.9954,33507.0
2019-03-07 11:10:00,90.25,90.34,90.19,90.24,27072.0,82.0045,82.0863,81.95,81.9954,27072.0
2019-03-07 11:20:00,90.25,90.3,90.19,90.28,11288.0,82.0045,82.0499,81.95,82.0318,11288.0
2019-03-07 11:30:00,90.28,90.43,90.28,90.38,44508.0,82.0318,82.1681,82.0318,82.1226,44508.0
2019-03-07 11:40:00,90.37,90.46,90.34,90.37,49772.0,82.1135,82.1953,82.0863,82.1135,49772.0
2019-03-07 11:50:00,90.38,90.42,90.3,90.37,24567.0,82.1226,82.159,82.0499,82.1135,24567.0
2019-03-07 12:00:00,90.36,90.36,90.25,90.3,12369.0,82.1045,82.1045,82.0045,82.0499,12369.0
2019-03-07 12:10:00,90.31,90.36,90.28,90.29,7247.0,82.059,82.1045,82.0318,82.0408,7247.0
2019-03-07 12:20:00,90.27,90.4,90.25,90.35,12030.0,82.0227,82.1408,82.0045,82.0954,12030.0
2019-03-07 12:30:00,90.35,90.47,90.23,90.43,19900.0,82.0954,82.2044,81.9863,82.1681,19900.0
2019-03-07 12:40:00,90.43,90.48,90.39,90.48,10020.0,82.1681,82.2135,82.1317,82.2135,10020.0
2019-03-07 12:50:00,90.5,90.64,90.48,90.6,9290.0,82.2317,82.3589,82.2135,82.3225,9290.0
2019-03-07 13:00:00,90.58,90.58,90.39,90.42,67274.0,82.3044,82.3044,82.1317,82.159,67274.0
2019-03-07 13:10:00,90.43,90.5,90.39,90.44,34254.0,82.1681,82.2317,82.1317,82.1771,34254.0
2019-03-07 13:20:00,90.44,90.48,90.43,90.48,7754.0,82.1771,82.2135,82.1681,82.2135,7754.0
2019-03-07 13:30:00,90.49,90.5,90.35,90.39,14620.0,82.2226,82.2317,82.0954,82.1317,14620.0
2019-03-07 13:40:00,90.4,90.49,90.4,90.49,12010.0,82.1408,82.2226,82.1408,82.2226,12010.0
2019-03-07 13:50:00,90.48,90.5,90.38,90.4,21921.0,82.2135,82.2317,82.1226,82.1408,21921.0
2019-03-07 14:00:00,90.39,90.47,90.32,90.34,16668.0,82.1317,82.2044,82.0681,82.0863,16668.0
2019-03-07 14:10:00,90.33,90.35,90.23,90.25,15930.0,82.0772,82.0954,81.9863,82.0045,15930.0
2019-03-07 14:20:00,90.26,90.36,90.25,90.3,12436.0,82.0136,82.1045,82.0045,82.0499,12436.0
2019-03-07 14:30:00,90.31,90.32,90.12,90.15,16735.0,82.059,82.0681,81.8864,81.9136,16735.0
2019-03-07 14:40:00,90.16,90.19,90.09,90.13,11503.0,81.9227,81.95,81.8591,81.8955,11503.0
2019-03-07 14:50:00,90.12,90.14,89.77,89.85,46770.0,81.8864,81.9046,81.5684,81.641,46770.0
2019-03-07 15:00:00,89.84,89.9,89.71,89.81,45778.0,81.632,81.6865,81.5138,81.6047,45778.0
2019-03-07 15:10:00,89.78,89.89,89.76,89.88,48143.0,81.5774,81.6774,81.5593,81.6683,48143.0
2019-03-07 15:20:00,89.89,89.97,89.76,89.76,79797.0,81.6774,81.7501,81.5593,81.5593,79797.0
2019-03-07 15:30:00,89.76,90.03,89.76,90.01,79987.0,81.5593,81.8046,81.5593,81.7864,79987.0
2019-03-07 15:40:00,90.02,90.02,89.93,89.94,98784.0,81.7955,81.7955,81.7137,81.7228,98784.0
2019-03-07 15:50:00,89.93,89.94,89.8,89.84,210246.0,81.7137,81.7228,81.5956,81.632,210246.0
2019-03-08 09:30:00,88.97,89.35,88.86,89.3,60767.0,80.8414,81.1867,80.7415,81.1413,60767.0
2019-03-08 09:40:00,89.31,89.44,89.24,89.43,14926.0,81.1504,81.2685,81.0868,81.2594,14926.0
2019-03-08 09:50:00,89.41,89.44,89.22,89.25,19126.0,81.2412,81.2685,81.0686,81.0959,19126.0
2019-03-08 10:00:00,89.23,89.25,89.11,89.19,20217.0,81.0777,81.0959,80.9687,81.0413,20217.0
2019-03-08 10:10:00,89.2,89.3,89.03,89.03,18933.0,81.0504,81.1413,80.896,80.896,18933.0
2019-03-08 10:20:00,89.03,89.19,89.02,89.1,10919.0,80.896,81.0413,80.8869,80.9596,10919.0
2019-03-08 10:30:00,89.11,89.15,89.04,89.06,12551.0,80.9687,81.005,80.9051,80.9232,12551.0
2019-03-08 10:40:00,89.06,89.34,89.0,89.29,23265.0,80.9232,81.1776,80.8687,81.1322,23265.0
2019-03-08 10:50:00,89.29,89.32,89.19,89.19,16174.0,81.1322,81.1595,81.0413,81.0413,16174.0
2019-03-08 11:00:00,89.19,89.43,89.19,89.33,16734.0,81.0413,81.2594,81.0413,81.1686,16734.0
2019-03-08 11:10:00,89.33,89.43,89.27,89.34,20529.0,81.1686,81.2594,81.114,81.1776,20529.0
2019-03-08 11:20:00,89.33,89.44,89.26,89.39,17908.0,81.1686,81.2685,81.105,81.2231,17908.0
2019-03-08 11:30:00,89.38,89.47,89.36,89.39,13050.0,81.214,81.2958,81.1958,81.2231,13050.0
2019-03-08 11:40:00,89.39,89.47,89.35,89.44,7638.0,81.2231,81.2958,81.1867,81.2685,7638.0
2019-03-08 11:50:00,89.43,89.52,89.4,89.5,15828.0,81.2594,81.3412,81.2322,81.323,15828.0
2019-03-08 12:00:00,89.5,89.5,89.33,89.37,20671.0,81.323,81.323,81.1686,81.2049,20671.0
2019-03-08 12:10:00,89.38,89.49,89.3,89.31,40252.0,81.214,81.3139,81.1413,81.1504,40252.0
2019-03-08 12:20:00,89.36,89.37,89.23,89.31,11718.0,81.1958,81.2049,81.0777,81.1504,11718.0
2019-03-08 12:30:00,89.3,89.32,89.17,89.18,9713.0,81.1413,81.1595,81.0232,81.0323,9713.0
2019-03-08 12:40:00,89.17,89.28,89.15,89.18,14766.0,81.0232,81.1231,81.005,81.0323,14766.0
2019-03-08 12:50:00,89.17,89.18,89.11,89.13,12620.0,81.0232,81.0323,80.9687,80.9868,12620.0
2019-03-08 13:00:00,89.13,89.15,89.06,89.06,10720.0,80.9868,81.005,80.9232,80.9232,10720.0
2019-03-08 13:10:00,89.1,89.18,89.04,89.06,13464.0,80.9596,81.0323,80.9051,80.9232,13464.0
2019-03-08 13:20:00,89.05,89.14,89.01,89.13,11100.0,80.9141,80.9959,80.8778,80.9868,11100.0
2019-03-08 13:30:00,89.14,89.14,89.05,89.14,20564.0,80.9959,80.9959,80.9141,80.9959,20564.0
2019-03-08 13:40:00,89.15,89.26,89.14,89.26,15268.0,81.005,81.105,80.9959,81.105,15268.0
2019-03-08 13:50:00,89.26,89.27,89.18,89.24,7885.0,81.105,81.114,81.0323,81.0868,7885.0
2019-03-08 14:00:00,89.23,89.3,89.12,89.3,6311.0,81.0777,81.1413,80.9777,81.1413,6311.0
2019-03-08 14:10:00,89.3,89.33,89.19,89.31,22124.0,81.1413,81.1686,81.0413,81.1504,22124.0
2019-03-08 14:20:00,89.31,89.44,89.29,89.36,12367.0,81.1504,81.2685,81.1322,81.1958,12367.0
2019-03-08 14:30:00,89.37,89.41,89.31,89.34,10914.0,81.2049,81.2412,81.1504,81.1776,10914.0
2019-03-08 14:40:00,89.32,89.43,89.32,89.43,13157.0,81.1595,81.2594,81.1595,81.2594,13157.0
2019-03-08 14:50:00,89.43,89.5,89.35,89.38,20795.0,81.2594,81.323,81.1867,81.214,20795.0
2019-03-08 15:00:00,89.36,89.49,89.35,89.39,20098.0,81.1958,81.3139,81.1867,81.2231,20098.0
2019-03-08 15:10:00,89.4,89.4,89.23,89.26,17556.0,81.2322,81.2322,81.0777,81.105,17556.0
2019-03-08 15:20:00,89.27,89.3,89.22,89.22,16318.0,81.114,81.1413,81.0686,81.0686,16318.0
2019-03-08 15:30:00,89.2,89.32,89.15,89.2,30473.0,81.0504,81.1595,81.005,81.0504,30473.0
2019-03-08 15:40:00,89.2,89.42,89.17,89.36,64497.0,81.0504,81.2503,81.0232,81.1958,64497.0
2019-03-08 15:50:00,89.37,89.63,89.37,89.57,167808.0,81.2049,81.4411,81.2049,81.3866,167808.0
2019-03-11 09:30:00,89.88,90.05,89.72,89.93,40352.0,81.6683,81.8228,81.5229,81.7137,40352.0
2019-03-11 09:40:00,89.91,89.92,89.02,89.28,199556.0,81.6956,81.7047,80.8869,81.1231,199556.0
2019-03-11 09:50:00,89.31,90.26,89.31,90.25,115940.0,81.1504,82.0136,81.1504,82.0045,115940.0
2019-03-11 10:00:00,90.21,90.33,89.99,90.18,68100.0,81.9682,82.0772,81.7683,81.9409,68100.0
2019-03-11 10:10:00,90.18,90.37,90.13,90.22,67626.0,81.9409,82.1135,81.8955,81.9772,67626.0
2019-03-11 10:20:00,90.19,90.3,90.15,90.27,66912.0,81.95,82.0499,81.9136,82.0227,66912.0
2019-03-11 10:30:00,90.27,90.28,90.08,90.1,58776.0,82.0227,82.0318,81.85,81.8682,58776.0
2019-03-11 10:40:00,90.09,90.14,90.04,90.12,48898.0,81.8591,81.9046,81.8137,81.8864,48898.0
2019-03-11 10:50:00,90.11,90.14,90.04,90.09,28884.0,81.8773,81.9046,81.8137,81.8591,28884.0
2019-03-11 11:00:00,90.09,90.12,90.01,90.11,42680.0,81.8591,81.8864,81.7864,81.8773,42680.0
2019-03-11 11:10:00,90.11,90.3,90.07,90.07,68901.0,81.8773,82.0499,81.8409,81.8409,68901.0
2019-03-11 11:20:00,90.12,90.21,90.1,90.2,12217.0,81.8864,81.9682,81.8682,81.9591,12217.0
2019-03-11 11:30:00,90.2,90.34,90.18,90.33,22318.0,81.9591,82.0863,81.9409,82.0772,22318.0
2019-03-11 11:40:00,90.35,90.38,90.26,90.26,12724.0,82.0954,82.1226,82.0136,82.0136,12724.0
2019-03-11 11:50:00,90.26,90.4,90.26,90.38,38356.0,82.0136,82.1408,82.0136,82.1226,38356.0
2019-03-11 12:00:00,90.37,90.39,90.3,90.38,8180.0,82.1135,82.1317,82.0499,82.1226,8180.0
2019-03-11 12:10:00,90.38,90.38,90.23,90.24,58872.0,82.1226,82.1226,81.9863,81.9954,58872.0
2019-03-11 12:20:00,90.24,90.32,90.23,90.28,37183.0,81.9954,82.0681,81.9863,82.0318,37183.0
2019-03-11 12:30:00,90.29,90.37,90.24,90.25,18997.0,82.0408,82.1135,81.9954,82.0045,18997.0
2019-03-11 12:40:00,90.25,90.38,90.21,90.3,34887.0,82.0045,82.1226,81.9682,82.0499,34887.0
2019-03-11 12:50:00,90.28,90.39,90.27,90.39,26284.0,82.0318,82.1317,82.0227,82.1317,26284.0
2019-03-11 13:00:00,90.38,90.4,90.31,90.4,8915.0,82.1226,82.1408,82.059,82.1408,8915.0
2019-03-11 13:10:00,90.39,90.53,90.37,90.38,25449.0,82.1317,82.2589,82.1135,82.1226,25449.0
2019-03-11 13:20:00,90.39,90.4,90.19,90.36,92265.0,82.1317,82.1408,81.95,82.1045,92265.0
2019-03-11 13:30:00,90.36,90.43,90.3,90.38,48415.0,82.1045,82.1681,82.0499,82.1226,48415.0
2019-03-11 13:40:00,90.38,90.45,90.35,90.44,37548.0,82.1226,82.1862,82.0954,82.1771,37548.0
2019-03-11 13:50:00,90.44,90.57,90.42,90.55,57232.0,82.1771,82.2953,82.159,82.2771,57232.0
2019-03-11 14:00:00,90.55,90.58,90.49,90.54,17049.0,82.2771,82.3044,82.2226,82.268,17049.0
2019-03-11 14:10:00,90.55,90.58,90.52,90.55,20781.0,82.2771,82.3044,82.2498,82.2771,20781.0
2019-03-11 14:20:00,90.55,90.64,90.55,90.58,13438.0,82.2771,82.3589,82.2771,82.3044,13438.0
2019-03-11 14:30:00,90.57,90.66,90.54,90.62,12670.0,82.2953,82.377,82.268,82.3407,12670.0
2019-03-11 14:40:00,90.6,90.63,90.51,90.52,16432.0,82.3225,82.3498,82.2407,82.2498,16432.0
2019-03-11 14:50:00,90.51,90.58,90.5,90.57,15257.0,82.2407,82.3044,82.2317,82.2953,15257.0
2019-03-11 15:00:00,90.56,90.63,90.53,90.62,15133.0,82.2862,82.3498,82.2589,82.3407,15133.0
2019-03-11 15:10:00,90.62,90.65,90.58,90.62,17969.0,82.3407,82.368,82.3044,82.3407,17969.0
2019-03-11 15:20:00,90.64,90.7,90.61,90.64,19428.0,82.3589,82.4134,82.3316,82.3589,19428.0
2019-03-11 15:30:00,90.65,90.77,90.64,90.71,22758.0,82.368,82.477,82.3589,82.4225,22758.0
2019-03-11 15:40:00,90.71,90.81,90.67,90.8,46806.0,82.4225,82.5133,82.3861,82.5043,46806.0
2019-03-11 15:50:00,90.81,90.81,90.7,90.78,104107.0,82.5133,82.5133,82.4134,82.4861,104107.0
2019-03-12 09:30:00,90.83,91.19,90.59,91.19,76010.0,82.5315,82.8586,82.3134,82.8586,76010.0
2019-03-12 09:40:00,91.2,91.28,90.94,90.95,60865.0,82.8677,82.9404,82.6315,82.6405,60865.0
2019-03-12 09:50:00,91.0,91.2,90.94,91.09,8928.0,82.686,82.8677,82.6315,82.7678,8928.0
2019-03-12 10:00:00,91.06,91.14,91.03,91.12,13892.0,82.7405,82.8132,82.7132,82.795,13892.0
2019-03-12 10:10:00,91.14,91.32,91.13,91.32,15239.0,82.8132,82.9767,82.8041,82.9767,15239.0
2019-03-12 10:20:00,91.34,91.36,91.24,91.27,17827.0,82.9949,83.0131,82.9041,82.9313,17827.0
2019-03-12 10:30:00,91.35,91.4,91.24,91.34,33216.0,83.004,83.0494,82.9041,82.9949,33216.0
2019-03-12 10:40:00,91.35,91.42,91.26,91.41,15319.0,83.004,83.0676,82.9222,83.0585,15319.0
2019-03-12 10:50:00,91.42,91.47,91.35,91.43,26043.0,83.0676,83.113,83.004,83.0767,26043.0
2019-03-12 11:00:00,91.43,91.56,91.42,91.55,18340.0,83.0767,83.1948,83.0676,83.1857,18340.0
2019-03-12 11:10:00,91.53,91.6,91.47,91.58,10351.0,83.1676,83.2312,83.113,83.213,10351.0
2019-03-12 11:20:00,91.58,91.64,91.53,91.59,23751.0,83.213,83.2675,83.1676,83.2221,23751.0
2019-03-12 11:30:00,91.59,91.72,91.56,91.69,10931.0,83.2221,83.3402,83.1948,83.3129,10931.0
2019-03-12 11:40:00,91.7,91.71,91.62,91.65,9227.0,83.322,83.3311,83.2493,83.2766,9227.0
2019-03-12 11:50:00,91.66,91.81,91.66,91.79,10518.0,83.2857,83.422,83.2857,83.4038,10518.0
2019-03-12 12:00:00,91.8,91.82,91.67,91.67,9627.0,83.4129,83.4311,83.2948,83.2948,9627.0
2019-03-12 12:10:00,91.67,91.77,91.66,91.68,15437.0,83.2948,83.3856,83.2857,83.3039,15437.0
2019-03-12 12:20:00,91.67,91.67,91.58,91.58,17943.0,83.2948,83.2948,83.213,83.213,17943.0
2019-03-12 12:30:00,91.57,91.57,91.49,91.51,7049.0,83.2039,83.2039,83.1312,83.1494,7049.0
2019-03-12 12:40:00,91.5,91.54,91.48,91.51,4245.0,83.1403,83.1766,83.1221,83.1494,4245.0
2019-03-12 12:50:00,91.51,91.52,91.46,91.51,6362.0,83.1494,83.1585,83.104,83.1494,6362.0
2019-03-12 13:00:00,91.51,91.56,91.5,91.56,22016.0,83.1494,83.1948,83.1403,83.1948,22016.0
2019-03-12 13:10:00,91.54,91.54,91.49,91.54,8286.0,83.1766,83.1766,83.1312,83.1766,8286.0
2019-03-12 13:20:00,91.55,91.64,91.55,91.61,7117.0,83.1857,83.2675,83.1857,83.2402,7117.0
2019-03-12 13:30:00,91.6,91.66,91.54,91.66,16250.0,83.2312,83.2857,83.1766,83.2857,16250.0
2019-03-12 13:40:00,91.66,91.77,91.65,91.77,17779.0,83.2857,83.3856,83.2766,83.3856,17779.0
2019-03-12 13:50:00,91.77,91.85,91.72,91.83,19989.0,83.3856,83.4583,83.3402,83.4401,19989.0
2019-03-12 14:00:00,91.83,91.84,91.71,91.72,8663.0,83.4401,83.4492,83.3311,83.3402,8663.0
2019-03-12 14:10:00,91.73,91.78,91.73,91.78,7724.0,83.3493,83.3947,83.3493,83.3947,7724.0
2019-03-12 14:20:00,91.77,91.79,91.61,91.62,12682.0,83.3856,83.4038,83.2402,83.2493,12682.0
2019-03-12 14:30:00,91.63,91.65,91.59,91.61,26557.0,83.2584,83.2766,83.2221,83.2402,26557.0
2019-03-12 14:40:00,91.61,91.63,91.54,91.55,11704.0,83.2402,83.2584,83.1766,83.1857,11704.0
2019-03-12 14:50:00,91.55,91.61,91.49,91.61,60817.0,83.1857,83.2402,83.1312,83.2402,60817.0
2019-03-12 15:00:00,91.6,91.61,91.54,91.61,10312.0,83.2312,83.2402,83.1766,83.2402,10312.0
2019-03-12 15:10:00,91.61,91.61,91.43,91.45,23329.0,83.2402,83.2402,83.0767,83.0949,23329.0
2019-03-12 15:20:00,91.43,91.6,91.41,91.55,22136.0,83.0767,83.2312,83.0585,83.1857,22136.0
2019-03-12 15:30:00,91.55,91.58,91.5,91.53,24259.0,83.1857,83.213,83.1403,83.1676,24259.0
2019-03-12 15:40:00,91.53,91.67,91.44,91.47,70290.0,83.1676,83.2948,83.0858,83.113,70290.0
2019-03-12 15:50:00,91.47,91.51,91.32,91.4,189548.0,83.113,83.1494,82.9767,83.0494,189548.0
2019-03-13 09:30:00,91.55,91.92,91.55,91.77,74843.0,83.1857,83.5219,83.1857,83.3856,74843.0
2019-03-13 09:40:00,91.77,91.82,91.58,91.66,11656.0,83.3856,83.4311,83.213,83.2857,11656.0
2019-03-13 09:50:00,91.68,91.82,91.67,91.8,8912.0,83.3039,83.4311,83.2948,83.4129,8912.0
2019-03-13 10:00:00,91.81,91.91,91.78,91.86,14924.0,83.422,83.5128,83.3947,83.4674,14924.0
2019-03-13 10:10:00,91.85,92.09,91.85,92.08,13596.0,83.4583,83.6764,83.4583,83.6673,13596.0
2019-03-13 10:20:00,92.09,92.2,92.02,92.02,50859.0,83.6764,83.7763,83.6128,83.6128,50859.0
2019-03-13 10:30:00,92.01,92.07,91.9,91.9,10905.0,83.6037,83.6582,83.5038,83.5038,10905.0
2019-03-13 10:40:00,91.89,91.92,91.88,91.91,6000.0,83.4947,83.5219,83.4856,83.5128,6000.0
2019-03-13 10:50:00,91.92,92.03,91.91,91.91,17361.0,83.5219,83.6219,83.5128,83.5128,17361.0
2019-03-13 11:00:00,91.92,92.03,91.92,92.0,15713.0,83.5219,83.6219,83.5219,83.5946,15713.0
2019-03-13 11:10:00,92.0,92.03,91.93,92.02,22536.0,83.5946,83.6219,83.531,83.6128,22536.0
2019-03-13 11:20:00,92.03,92.12,92.01,92.11,7357.0,83.6219,83.7037,83.6037,83.6946,7357.0
2019-03-13 11:30:00,92.12,92.17,92.1,92.11,9295.0,83.7037,83.7491,83.6855,83.6946,9295.0
2019-03-13 11:40:00,92.12,92.15,92.02,92.04,53913.0,83.7037,83.7309,83.6128,83.631,53913.0
2019-03-13 11:50:00,92.05,92.15,91.97,92.15,13973.0,83.64,83.7309,83.5674,83.7309,13973.0
2019-03-13 12:00:00,92.16,92.2,92.12,92.19,17600.0,83.74,83.7763,83.7037,83.7673,17600.0
2019-03-13 12:10:00,92.18,92.2,92.16,92.16,11119.0,83.7582,83.7763,83.74,83.74,11119.0
2019-03-13 12:20:00,92.16,92.2,92.13,92.19,16032.0,83.74,83.7763,83.7127,83.7673,16032.0
2019-03-13 12:30:00,92.19,92.2,92.15,92.17,19418.0,83.7673,83.7763,83.7309,83.7491,19418.0
2019-03-13 12:40:00,92.16,92.25,92.16,92.19,32595.0,83.74,83.8218,83.74,83.7673,32595.0
2019-03-13 12:50:00,92.19,92.22,92.07,92.07,18641.0,83.7673,83.7945,83.6582,83.6582,18641.0
2019-03-13 13:00:00,92.09,92.09,92.0,92.08,21029.0,83.6764,83.6764,83.5946,83.6673,21029.0
2019-03-13 13:10:00,92.08,92.13,92.08,92.08,7115.0,83.6673,83.7127,83.6673,83.6673,7115.0
2019-03-13 13:20:00,92.09,92.1,92.04,92.05,3737.0,83.6764,83.6855,83.631,83.64,3737.0
2019-03-13 13:30:00,92.05,92.06,91.96,92.01,10285.0,83.64,83.6491,83.5583,83.6037,10285.0
2019-03-13 13:40:00,92.0,92.01,91.89,91.95,13797.0,83.5946,83.6037,83.4947,83.5492,13797.0
2019-03-13 13:50:00,91.96,92.01,91.94,92.01,12720.0,83.5583,83.6037,83.5401,83.6037,12720.0
2019-03-13 14:00:00,92.0,92.11,91.99,92.09,10199.0,83.5946,83.6946,83.5855,83.6764,10199.0
2019-03-13 14:10:00,92.09,92.09,92.01,92.07,12760.0,83.6764,83.6764,83.6037,83.6582,12760.0
2019-03-13 14:20:00,92.07,92.15,92.06,92.15,7403.0,83.6582,83.7309,83.6491,83.7309,7403.0
2019-03-13 14:30:00,92.14,92.14,91.98,92.06,12950.0,83.7218,83.7218,83.5764,83.6491,12950.0
2019-03-13 14:40:00,92.08,92.09,91.9,91.95,28920.0,83.6673,83.6764,83.5038,83.5492,28920.0
2019-03-13 14:50:00,91.95,92.04,91.88,92.03,13487.0,83.5492,83.631,83.4856,83.6219,13487.0
2019-03-13 15:00:00,92.0,92.04,91.89,91.91,10908.0,83.5946,83.631,83.4947,83.5128,10908.0
2019-03-13 15:10:00,91.89,91.92,91.79,91.85,16262.0,83.4947,83.5219,83.4038,83.4583,16262.0
2019-03-13 15:20:00,91.84,91.95,91.8,91.89,14474.0,83.4492,83.5492,83.4129,83.4947,14474.0
2019-03-13 15:30:00,91.87,92.07,91.86,92.04,18713.0,83.4765,83.6582,83.4674,83.631,18713.0
2019-03-13 15:40:00,92.03,92.06,91.88,91.88,67034.0,83.6219,83.6491,83.4856,83.4856,67034.0
2019-03-13 15:50:00,91.89,91.93,91.72,91.74,114632.0,83.4947,83.531,83.3402,83.3584,114632.0
2019-03-14 09:30:00,91.8,91.94,91.71,91.79,65274.0,83.4129,83.5401,83.3311,83.4038,65274.0
2019-03-14 09:40:00,91.79,91.98,91.76,91.98,6435.0,83.4038,83.5764,83.3765,83.5764,6435.0
2019-03-14 09:50:00,91.94,92.05,91.84,91.86,9233.0,83.5401,83.64,83.4492,83.4674,9233.0
2019-03-14 10:00:00,91.81,91.81,91.71,91.75,10707.0,83.422,83.422,83.3311,83.3675,10707.0
2019-03-14 10:10:00,91.78,91.94,91.78,91.91,12059.0,83.3947,83.5401,83.3947,83.5128,12059.0
2019-03-14 10:20:00,91.92,92.03,91.88,92.0,9861.0,83.5219,83.6219,83.4856,83.5946,9861.0
2019-03-14 10:30:00,91.98,92.1,91.94,92.08,11138.0,83.5764,83.6855,83.5401,83.6673,11138.0
2019-03-14 10:40:00,92.11,92.13,92.03,92.08,12445.0,83.6946,83.7127,83.6219,83.6673,12445.0
2019-03-14 10:50:00,92.09,92.18,92.05,92.14,17908.0,83.6764,83.7582,83.64,83.7218,17908.0
2019-03-14 11:00:00,92.14,92.16,92.09,92.11,11955.0,83.7218,83.74,83.6764,83.6946,11955.0
2019-03-14 11:10:00,92.11,92.27,92.11,92.24,9124.0,83.6946,83.8399,83.6946,83.8127,9124.0
2019-03-14 11:20:00,92.22,92.24,92.18,92.23,14298.0,83.7945,83.8127,83.7582,83.8036,14298.0
2019-03-14 11:30:00,92.24,92.38,92.17,92.38,29091.0,83.8127,83.9399,83.7491,83.9399,29091.0
2019-03-14 11:40:00,92.38,92.51,92.38,92.51,15088.0,83.9399,84.058,83.9399,84.058,15088.0
2019-03-14 11:50:00,92.51,92.6,92.5,92.55,9441.0,84.058,84.1398,84.0489,84.0944,9441.0
2019-03-14 12:00:00,92.53,92.53,92.43,92.46,9309.0,84.0762,84.0762,83.9853,84.0126,9309.0
2019-03-14 12:10:00,92.45,92.48,92.43,92.43,7147.0,84.0035,84.0308,83.9853,83.9853,7147.0
2019-03-14 12:20:00,92.43,92.43,92.28,92.3,5786.0,83.9853,83.9853,83.849,83.8672,5786.0
2019-03-14 12:30:00,92.31,92.35,92.31,92.34,6389.0,83.8763,83.9126,83.8763,83.9036,6389.0
2019-03-14 12:40:00,92.32,92.39,92.32,92.37,9077.0,83.8854,83.949,83.8854,83.9308,9077.0
2019-03-14 12:50:00,92.37,92.41,92.27,92.31,6818.0,83.9308,83.9672,83.8399,83.8763,6818.0
2019-03-14 13:00:00,92.3,92.3,92.17,92.2,6032.0,83.8672,83.8672,83.7491,83.7763,6032.0
2019-03-14 13:10:00,92.2,92.21,92.15,92.17,57359.0,83.7763,83.7854,83.7309,83.7491,57359.0
2019-03-14 13:20:00,92.16,92.16,92.11,92.13,5166.0,83.74,83.74,83.6946,83.7127,5166.0
2019-03-14 13:30:00,92.14,92.15,92.1,92.1,11037.0,83.7218,83.7309,83.6855,83.6855,11037.0
2019-03-14 13:40:00,92.11,92.12,92.06,92.08,7856.0,83.6946,83.7037,83.6491,83.6673,7856.0
2019-03-14 13:50:00,92.08,92.09,91.99,92.05,11061.0,83.6673,83.6764,83.5855,83.64,11061.0
2019-03-14 14:00:00,92.06,92.13,92.02,92.07,18890.0,83.6491,83.7127,83.6128,83.6582,18890.0
2019-03-14 14:10:00,92.07,92.07,91.99,92.04,7061.0,83.6582,83.6582,83.5855,83.631,7061.0
2019-03-14 14:20:00,92.05,92.07,92.02,92.05,8604.0,83.64,83.6582,83.6128,83.64,8604.0
2019-03-14 14:30:00,92.04,92.09,92.02,92.02,7220.0,83.631,83.6764,83.6128,83.6128,7220.0
2019-03-14 14:40:00,92.03,92.12,92.02,92.11,9907.0,83.6219,83.7037,83.6128,83.6946,9907.0
2019-03-14 14:50:00,92.12,92.21,92.05,92.19,19424.0,83.7037,83.7854,83.64,83.7673,19424.0
2019-03-14 15:00:00,92.19,92.26,92.13,92.23,18812.0,83.7673,83.8309,83.7127,83.8036,18812.0
2019-03-14 15:10:00,92.25,92.3,92.23,92.25,29678.0,83.8218,83.8672,83.8036,83.8218,29678.0
2019-03-14 15:20:00,92.24,92.3,92.21,92.3,19449.0,83.8127,83.8672,83.7854,83.8672,19449.0
2019-03-14 15:30:00,92.29,92.32,92.17,92.22,52474.0,83.8581,83.8854,83.7491,83.7945,52474.0
2019-03-14 15:40:00,92.22,92.4,92.21,92.39,69913.0,83.7945,83.9581,83.7854,83.949,69913.0
2019-03-14 15:50:00,92.39,92.51,92.38,92.49,221538.0,83.949,84.058,83.9399,84.0398,221538.0
2019-03-15 09:30:00,92.73,92.85,92.25,92.46,491873.0,84.2579,84.367,83.8218,84.0126,491873.0
2019-03-15 09:40:00,92.44,92.65,92.1,92.61,37596.0,83.9944,84.1852,83.6855,84.1489,37596.0
2019-03-15 09:50:00,92.62,92.92,92.6,92.82,13888.0,84.158,84.4306,84.1398,84.3397,13888.0
2019-03-15 10:00:00,92.84,92.87,92.71,92.75,12438.0,84.3579,84.3851,84.2397,84.2761,12438.0
2019-03-15 10:10:00,92.76,92.86,92.73,92.81,12364.0,84.2852,84.376,84.2579,84.3306,12364.0
2019-03-15 10:20:00,92.79,92.88,92.78,92.83,22073.0,84.3124,84.3942,84.3034,84.3488,22073.0
2019-03-15 10:30:00,92.84,92.89,92.7,92.73,44646.0,84.3579,84.4033,84.2307,84.2579,44646.0
2019-03-15 10:40:00,92.74,92.86,92.74,92.82,33127.0,84.267,84.376,84.267,84.3397,33127.0
2019-03-15 10:50:00,92.83,92.85,92.77,92.83,64179.0,84.3488,84.367,84.2943,84.3488,64179.0
2019-03-15 11:00:00,92.82,92.82,92.72,92.82,16793.0,84.3397,84.3397,84.2488,84.3397,16793.0
2019-03-15 11:10:00,92.81,93.01,92.79,92.97,115715.0,84.3306,84.5123,84.3124,84.476,115715.0
2019-03-15 11:20:00,92.98,93.13,92.97,93.09,102791.0,84.4851,84.6214,84.476,84.585,102791.0
2019-03-15 11:30:00,93.09,93.17,92.85,92.93,62855.0,84.585,84.6577,84.367,84.4396,62855.0
2019-03-15 11:40:00,92.93,93.18,92.84,93.18,65049.0,84.4396,84.6668,84.3579,84.6668,65049.0
2019-03-15 11:50:00,93.19,93.24,93.03,93.11,97311.0,84.6759,84.7213,84.5305,84.6032,97311.0
2019-03-15 12:00:00,93.13,93.16,93.01,93.05,181924.0,84.6214,84.6486,84.5123,84.5487,181924.0
2019-03-15 12:10:00,93.06,93.26,93.04,93.05,102637.0,84.5578,84.7395,84.5396,84.5487,102637.0
2019-03-15 12:20:00,93.05,93.08,93.0,93.05,27641.0,84.5487,84.5759,84.5033,84.5487,27641.0
2019-03-15 12:30:00,93.05,93.09,93.04,93.06,28943.0,84.5487,84.585,84.5396,84.5578,28943.0
2019-03-15 12:40:00,93.07,93.3,93.04,93.28,77856.0,84.5669,84.7758,84.5396,84.7577,77856.0
2019-03-15 12:50:00,93.28,93.32,93.15,93.19,33910.0,84.7577,84.794,84.6395,84.6759,33910.0
2019-03-15 13:00:00,93.19,93.22,93.11,93.2,34067.0,84.6759,84.7032,84.6032,84.685,34067.0
2019-03-15 13:10:00,93.19,93.19,93.09,93.09,14073.0,84.6759,84.6759,84.585,84.585,14073.0
2019-03-15 13:20:00,93.08,93.11,93.04,93.05,10585.0,84.5759,84.6032,84.5396,84.5487,10585.0
2019-03-15 13:30:00,93.03,93.04,92.9,92.9,72530.0,84.5305,84.5396,84.4124,84.4124,72530.0
2019-03-15 13:40:00,92.91,93.06,92.87,93.0,142976.0,84.4215,84.5578,84.3851,84.5033,142976.0
2019-03-15 13:50:00,93.0,93.08,92.93,92.94,38785.0,84.5033,84.5759,84.4396,84.4487,38785.0
2019-03-15 14:00:00,92.94,93.0,92.94,92.94,15511.0,84.4487,84.5033,84.4487,84.4487,15511.0
2019-03-15 14:10:00,92.94,92.97,92.88,92.88,15785.0,84.4487,84.476,84.3942,84.3942,15785.0
2019-03-15 14:20:00,92.89,92.89,92.75,92.79,25847.0,84.4033,84.4033,84.2761,84.3124,25847.0
2019-03-15 14:30:00,92.79,92.94,92.78,92.92,17269.0,84.3124,84.4487,84.3034,84.4306,17269.0
2019-03-15 14:40:00,92.92,92.97,92.91,92.92,21514.0,84.4306,84.476,84.4215,84.4306,21514.0
2019-03-15 14:50:00,92.93,92.95,92.87,92.9,18419.0,84.4396,84.4578,84.3851,84.4124,18419.0
2019-03-15 15:00:00,92.9,92.91,92.76,92.78,16474.0,84.4124,84.4215,84.2852,84.3034,16474.0
2019-03-15 15:10:00,92.78,92.87,92.71,92.86,20434.0,84.3034,84.3851,84.2397,84.376,20434.0
2019-03-15 15:20:00,92.86,92.99,92.84,92.96,30495.0,84.376,84.4942,84.3579,84.4669,30495.0
2019-03-15 15:30:00,92.97,93.04,92.96,93.02,47628.0,84.476,84.5396,84.4669,84.5214,47628.0
2019-03-15 15:40:00,93.02,93.23,93.02,93.2,97853.0,84.5214,84.7122,84.5214,84.685,97853.0
2019-03-15 15:50:00,93.2,93.34,93.08,93.33,274266.0,84.685,84.8122,84.5759,84.8031,274266.0
2019-03-18 09:30:00,93.31,93.67,93.23,93.23,86306.0,84.7849,85.112,84.7122,84.7122,86306.0
2019-03-18 09:40:00,93.26,93.42,93.19,93.35,12449.0,84.7395,84.8849,84.6759,84.8213,12449.0
2019-03-18 09:50:00,93.34,93.39,93.13,93.28,17530.0,84.8122,84.8576,84.6214,84.7577,17530.0
2019-03-18 10:00:00,93.31,93.35,93.19,93.3,17472.0,84.7849,84.8213,84.6759,84.7758,17472.0
2019-03-18 10:10:00,93.3,93.31,93.1,93.13,38113.0,84.7758,84.7849,84.5941,84.6214,38113.0
2019-03-18 10:20:00,93.15,93.15,92.96,93.04,98551.0,84.6395,84.6395,84.4669,84.5396,98551.0
2019-03-18 10:30:00,93.04,93.09,92.98,92.98,101037.0,84.5396,84.585,84.4851,84.4851,101037.0
2019-03-18 10:40:00,92.98,93.01,92.88,92.96,17285.0,84.4851,84.5123,84.3942,84.4669,17285.0
2019-03-18 10:50:00,92.97,93.04,92.92,92.97,22760.0,84.476,84.5396,84.4306,84.476,22760.0
2019-03-18 11:00:00,92.98,93.05,92.91,93.02,36177.0,84.4851,84.5487,84.4215,84.5214,36177.0
2019-03-18 11:10:00,93.02,93.2,92.99,93.13,61655.0,84.5214,84.685,84.4942,84.6214,61655.0
2019-03-18 11:20:00,93.11,93.13,92.99,93.03,30604.0,84.6032,84.6214,84.4942,84.5305,30604.0
2019-03-18 11:30:00,93.04,93.04,92.97,93.01,26764.0,84.5396,84.5396,84.476,84.5123,26764.0
2019-03-18 11:40:00,93.01,93.05,92.97,93.05,29421.0,84.5123,84.5487,84.476,84.5487,29421.0
2019-03-18 11:50:00,93.05,93.1,92.95,92.96,73747.0,84.5487,84.5941,84.4578,84.4669,73747.0
2019-03-18 12:00:00,92.97,92.99,92.78,92.84,15400.0,84.476,84.4942,84.3034,84.3579,15400.0
2019-03-18 12:10:00,92.83,92.96,92.78,92.95,13848.0,84.3488,84.4669,84.3034,84.4578,13848.0
2019-03-18 12:20:00,92.95,93.06,92.94,92.98,19447.0,84.4578,84.5578,84.4487,84.4851,19447.0
2019-03-18 12:30:00,92.98,92.98,92.92,92.97,9971.0,84.4851,84.4851,84.4306,84.476,9971.0
2019-03-18 12:40:00,92.96,93.04,92.95,93.02,39592.0,84.4669,84.5396,84.4578,84.5214,39592.0
2019-03-18 12:50:00,93.01,93.05,92.97,93.0,23091.0,84.5123,84.5487,84.476,84.5033,23091.0
2019-03-18 13:00:00,92.98,93.02,92.95,92.99,26283.0,84.4851,84.5214,84.4578,84.4942,26283.0
2019-03-18 13:10:00,93.0,93.0,92.92,92.96,8996.0,84.5033,84.5033,84.4306,84.4669,8996.0
2019-03-18 13:20:00,92.96,93.0,92.92,92.95,13653.0,84.4669,84.5033,84.4306,84.4578,13653.0
2019-03-18 13:30:00,92.93,92.96,92.89,92.95,10616.0,84.4396,84.4669,84.4033,84.4578,10616.0
2019-03-18 13:40:00,92.93,92.99,92.9,92.92,18222.0,84.4396,84.4942,84.4124,84.4306,18222.0
2019-03-18 13:50:00,92.92,92.95,92.87,92.88,23226.0,84.4306,84.4578,84.3851,84.3942,23226.0
2019-03-18 14:00:00,92.89,92.94,92.86,92.89,15765.0,84.4033,84.4487,84.376,84.4033,15765.0
2019-03-18 14:10:00,92.89,92.9,92.81,92.84,23347.0,84.4033,84.4124,84.3306,84.3579,23347.0
2019-03-18 14:20:00,92.84,92.86,92.8,92.84,18633.0,84.3579,84.376,84.3215,84.3579,18633.0
2019-03-18 14:30:00,92.85,92.86,92.8,92.83,18243.0,84.367,84.376,84.3215,84.3488,18243.0
2019-03-18 14:40:00,92.81,92.88,92.81,92.85,16377.0,84.3306,84.3942,84.3306,84.367,16377.0
2019-03-18 14:50:00,92.85,92.86,92.78,92.81,23476.0,84.367,84.376,84.3034,84.3306,23476.0
2019-03-18 15:00:00,92.83,92.85,92.79,92.83,15593.0,84.3488,84.367,84.3124,84.3488,15593.0
2019-03-18 15:10:00,92.84,92.87,92.77,92.85,20343.0,84.3579,84.3851,84.2943,84.367,20343.0
2019-03-18 15:20:00,92.86,92.87,92.81,92.83,23888.0,84.376,84.3851,84.3306,84.3488,23888.0
2019-03-18 15:30:00,92.82,92.86,92.68,92.69,38764.0,84.3397,84.376,84.2125,84.2216,38764.0
2019-03-18 15:40:00,92.68,92.95,92.67,92.94,122686.0,84.2125,84.4578,84.2034,84.4487,122686.0
2019-03-18 15:50:00,92.94,93.0,92.87,92.98,137844.0,84.4487,84.5033,84.3851,84.4851,137844.0
2019-03-19 09:30:00,93.29,93.52,93.0,93.35,22049.0,84.7668,84.9757,84.5033,84.8213,22049.0
2019-03-19 09:40:00,93.4,93.4,93.2,93.27,14568.0,84.8667,84.8667,84.685,84.7486,14568.0
2019-03-19 09:50:00,93.27,93.27,93.08,93.12,25610.0,84.7486,84.7486,84.5759,84.6123,25610.0
2019-03-19 10:00:00,93.12,93.13,93.02,93.05,29208.0,84.6123,84.6214,84.5214,84.5487,29208.0
2019-03-19 10:10:00,93.05,93.25,93.01,93.22,44438.0,84.5487,84.7304,84.5123,84.7032,44438.0
2019-03-19 10:20:00,93.21,93.22,92.95,92.98,19074.0,84.6941,84.7032,84.4578,84.4851,19074.0
2019-03-19 10:30:00,93.0,93.14,93.0,93.1,15667.0,84.5033,84.6305,84.5033,84.5941,15667.0
2019-03-19 10:40:00,93.08,93.14,92.97,93.02,33446.0,84.5759,84.6305,84.476,84.5214,33446.0
2019-03-19 10:50:00,93.01,93.03,92.9,92.9,15585.0,84.5123,84.5305,84.4124,84.4124,15585.0
2019-03-19 11:00:00,92.9,93.06,92.9,93.02,15734.0,84.4124,84.5578,84.4124,84.5214,15734.0
2019-03-19 11:10:00,93.02,93.05,92.91,92.92,15950.0,84.5214,84.5487,84.4215,84.4306,15950.0
2019-03-19 11:20:00,92.92,92.96,92.85,92.94,26422.0,84.4306,84.4669,84.367,84.4487,26422.0
2019-03-19 11:30:00,92.95,93.09,92.91,93.02,18218.0,84.4578,84.585,84.4215,84.5214,18218.0
2019-03-19 11:40:00,93.03,93.06,92.99,93.03,43218.0,84.5305,84.5578,84.4942,84.5305,43218.0
2019-03-19 11:50:00,93.04,93.19,93.01,93.16,99902.0,84.5396,84.6759,84.5123,84.6486,99902.0
2019-03-19 12:00:00,93.17,93.3,93.11,93.23,79496.0,84.6577,84.7758,84.6032,84.7122,79496.0
2019-03-19 12:10:00,93.23,93.24,93.07,93.13,52800.0,84.7122,84.7213,84.5669,84.6214,52800.0
2019-03-19 12:20:00,93.13,93.14,93.07,93.08,11094.0,84.6214,84.6305,84.5669,84.5759,11094.0
2019-03-19 12:30:00,93.08,93.16,92.98,93.0,10788.0,84.5759,84.6486,84.4851,84.5033,10788.0
2019-03-19 12:40:00,93.01,93.03,92.74,92.74,17769.0,84.5123,84.5305,84.267,84.267,17769.0
2019-03-19 12:50:00,92.81,92.92,92.73,92.91,20321.0,84.3306,84.4306,84.2579,84.4215,20321.0
2019-03-19 13:00:00,92.9,92.94,92.88,92.92,9800.0,84.4124,84.4487,84.3942,84.4306,9800.0
2019-03-19 13:10:00,92.93,93.04,92.91,93.02,9315.0,84.4396,84.5396,84.4215,84.5214,9315.0
2019-03-19 13:20:00,93.02,93.06,92.96,92.96,11585.0,84.5214,84.5578,84.4669,84.4669,11585.0
2019-03-19 13:30:00,92.95,93.01,92.94,92.97,21269.0,84.4578,84.5123,84.4487,84.476,21269.0
2019-03-19 13:40:00,92.98,92.99,92.92,92.93,8579.0,84.4851,84.4942,84.4306,84.4396,8579.0
2019-03-19 13:50:00,92.94,92.95,92.85,92.9,10605.0,84.4487,84.4578,84.367,84.4124,10605.0
2019-03-19 14:00:00,92.89,93.0,92.86,92.89,19557.0,84.4033,84.5033,84.376,84.4033,19557.0
2019-03-19 14:10:00,92.89,92.91,92.81,92.89,9279.0,84.4033,84.4215,84.3306,84.4033,9279.0
2019-03-19 14:20:00,92.89,92.97,92.84,92.93,21209.0,84.4033,84.476,84.3579,84.4396,21209.0
2019-03-19 14:30:00,92.94,93.01,92.88,92.99,20922.0,84.4487,84.5123,84.3942,84.4942,20922.0
2019-03-19 14:40:00,92.98,93.04,92.98,92.99,12937.0,84.4851,84.5396,84.4851,84.4942,12937.0
2019-03-19 14:50:00,92.98,93.03,92.92,92.92,12869.0,84.4851,84.5305,84.4306,84.4306,12869.0
2019-03-19 15:00:00,92.95,92.95,92.84,92.89,15364.0,84.4578,84.4578,84.3579,84.4033,15364.0
2019-03-19 15:10:00,92.88,92.88,92.66,92.66,10590.0,84.3942,84.3942,84.1943,84.1943,10590.0
2019-03-19 15:20:00,92.67,92.67,92.53,92.56,14950.0,84.2034,84.2034,84.0762,84.1035,14950.0
2019-03-19 15:30:00,92.55,92.58,92.44,92.45,28289.0,84.0944,84.1216,83.9944,84.0035,28289.0
2019-03-19 15:40:00,92.44,92.56,92.35,92.53,31397.0,83.9944,84.1035,83.9126,84.0762,31397.0
2019-03-19 15:50:00,92.52,92.75,92.45,92.69,127684.0,84.0671,84.2761,84.0035,84.2216,127684.0
2019-03-20 09:30:00,92.64,92.75,92.54,92.67,18669.0,84.1761,84.2761,84.0853,84.2034,18669.0
2019-03-20 09:40:00,92.68,92.76,92.62,92.65,61761.0,84.2125,84.2852,84.158,84.1852,61761.0
2019-03-20 09:50:00,92.66,92.73,92.58,92.62,67634.0,84.1943,84.2579,84.1216,84.158,67634.0
2019-03-20 10:00:00,92.62,92.85,92.62,92.76,30339.0,84.158,84.367,84.158,84.2852,30339.0
2019-03-20 10:10:00,92.76,92.8,92.58,92.62,35720.0,84.2852,84.3215,84.1216,84.158,35720.0
2019-03-20 10:20:00,92.6,92.71,92.56,92.67,27291.0,84.1398,84.2397,84.1035,84.2034,27291.0
2019-03-20 10:30:00,92.67,92.69,92.46,92.47,16980.0,84.2034,84.2216,84.0126,84.0217,16980.0
2019-03-20 10:40:00,92.48,92.53,92.44,92.46,14265.0,84.0308,84.0762,83.9944,84.0126,14265.0
2019-03-20 10:50:00,92.48,92.53,92.43,92.46,8005.0,84.0308,84.0762,83.9853,84.0126,8005.0
2019-03-20 11:00:00,92.47,92.51,92.45,92.48,12989.0,84.0217,84.058,84.0035,84.0308,12989.0
2019-03-20 11:10:00,92.47,92.47,92.33,92.38,11751.0,84.0217,84.0217,83.8945,83.9399,11751.0
2019-03-20 11:20:00,92.37,92.47,92.35,92.43,15355.0,83.9308,84.0217,83.9126,83.9853,15355.0
2019-03-20 11:30:00,92.44,92.47,92.35,92.35,10906.0,83.9944,84.0217,83.9126,83.9126,10906.0
2019-03-20 11:40:00,92.34,92.35,92.27,92.29,16680.0,83.9036,83.9126,83.8399,83.8581,16680.0
2019-03-20 11:50:00,92.31,92.33,92.25,92.31,11677.0,83.8763,83.8945,83.8218,83.8763,11677.0
2019-03-20 12:00:00,92.31,92.32,92.26,92.32,8033.0,83.8763,83.8854,83.8309,83.8854,8033.0
2019-03-20 12:10:00,92.33,92.36,92.29,92.34,21718.0,83.8945,83.9217,83.8581,83.9036,21718.0
2019-03-20 12:20:00,92.33,92.33,92.23,92.28,11686.0,83.8945,83.8945,83.8036,83.849,11686.0
2019-03-20 12:30:00,92.28,92.28,91.98,92.09,19922.0,83.849,83.849,83.5764,83.6764,19922.0
2019-03-20 12:40:00,92.14,92.18,92.03,92.16,23052.0,83.7218,83.7582,83.6219,83.74,23052.0
2019-03-20 12:50:00,92.17,92.27,92.17,92.26,8994.0,83.7491,83.8399,83.7491,83.8309,8994.0
2019-03-20 13:00:00,92.26,92.4,92.23,92.37,8734.0,83.8309,83.9581,83.8036,83.9308,8734.0
2019-03-20 13:10:00,92.38,92.42,92.29,92.31,19123.0,83.9399,83.9762,83.8581,83.8763,19123.0
2019-03-20 13:20:00,92.32,92.36,92.24,92.26,9435.0,83.8854,83.9217,83.8127,83.8309,9435.0
2019-03-20 13:30:00,92.27,92.41,92.27,92.38,9595.0,83.8399,83.9672,83.8399,83.9399,9595.0
2019-03-20 13:40:00,92.37,92.45,92.34,92.43,10491.0,83.9308,84.0035,83.9036,83.9853,10491.0
2019-03-20 13:50:00,92.42,92.53,92.37,92.53,12468.0,83.9762,84.0762,83.9308,84.0762,12468.0
2019-03-20 14:00:00,92.56,92.97,92.56,92.91,50937.0,84.1035,84.476,84.1035,84.4215,50937.0
2019-03-20 14:10:00,92.91,93.05,92.87,92.9,18302.0,84.4215,84.5487,84.3851,84.4124,18302.0
2019-03-20 14:20:00,92.91,92.94,92.77,92.88,29294.0,84.4215,84.4487,84.2943,84.3942,29294.0
2019-03-20 14:30:00,92.92,93.03,92.86,93.0,16190.0,84.4306,84.5305,84.376,84.5033,16190.0
2019-03-20 14:40:00,93.0,93.06,92.89,93.03,26849.0,84.5033,84.5578,84.4033,84.5305,26849.0
2019-03-20 14:50:00,93.02,93.05,92.84,92.88,20023.0,84.5214,84.5487,84.3579,84.3942,20023.0
2019-03-20 15:00:00,92.88,92.97,92.66,92.71,20647.0,84.3942,84.476,84.1943,84.2397,20647.0
2019-03-20 15:10:00,92.73,92.77,92.66,92.67,15849.0,84.2579,84.2943,84.1943,84.2034,15849.0
2019-03-20 15:20:00,92.68,92.73,92.61,92.63,25060.0,84.2125,84.2579,84.1489,84.1671,25060.0
2019-03-20 15:30:00,92.63,92.63,92.19,92.2,59611.0,84.1671,84.1671,83.7673,83.7763,59611.0
2019-03-20 15:40:00,92.18,92.34,92.13,92.26,64154.0,83.7582,83.9036,83.7127,83.8309,64154.0
2019-03-20 15:50:00,92.26,92.26,92.13,92.17,124960.0,83.8309,83.8309,83.7127,83.7491,124960.0
2019-03-21 09:30:00,91.84,92.44,91.84,92.2,22263.0,83.4492,83.9944,83.4492,83.7763,22263.0
2019-03-21 09:40:00,92.19,92.48,92.19,92.29,11533.0,83.7673,84.0308,83.7673,83.8581,11533.0
2019-03-21 09:50:00,92.31,92.68,92.29,92.62,19896.0,83.8763,84.2125,83.8581,84.158,19896.0
2019-03-21 10:00:00,92.62,92.66,92.48,92.57,11759.0,84.158,84.1943,84.0308,84.1125,11759.0
2019-03-21 10:10:00,92.58,92.63,92.44,92.49,15078.0,84.1216,84.1671,83.9944,84.0398,15078.0
2019-03-21 10:20:00,92.51,92.63,92.45,92.59,9527.0,84.058,84.1671,84.0035,84.1307,9527.0
2019-03-21 10:30:00,92.6,92.62,92.47,92.57,21640.0,84.1398,84.158,84.0217,84.1125,21640.0
2019-03-21 10:40:00,92.59,92.76,92.52,92.68,15610.0,84.1307,84.2852,84.0671,84.2125,15610.0
2019-03-21 10:50:00,92.67,92.85,92.66,92.78,22601.0,84.2034,84.367,84.1943,84.3034,22601.0
2019-03-21 11:00:00,92.79,92.98,92.77,92.87,24300.0,84.3124,84.4851,84.2943,84.3851,24300.0
2019-03-21 11:10:00,92.88,92.94,92.86,92.92,24431.0,84.3942,84.4487,84.376,84.4306,24431.0
2019-03-21 11:20:00,92.93,93.04,92.9,92.95,25057.0,84.4396,84.5396,84.4124,84.4578,25057.0
2019-03-21 11:30:00,92.98,93.07,92.95,93.03,20419.0,84.4851,84.5669,84.4578,84.5305,20419.0
2019-03-21 11:40:00,93.01,93.14,93.0,93.08,37450.0,84.5123,84.6305,84.5033,84.5759,37450.0
2019-03-21 11:50:00,93.06,93.2,93.03,93.2,56648.0,84.5578,84.685,84.5305,84.685,56648.0
2019-03-21 12:00:00,93.2,93.26,93.2,93.2,14502.0,84.685,84.7395,84.685,84.685,14502.0
2019-03-21 12:10:00,93.21,93.25,93.05,93.05,35294.0,84.6941,84.7304,84.5487,84.5487,35294.0
2019-03-21 12:20:00,93.05,93.05,92.94,92.97,14382.0,84.5487,84.5487,84.4487,84.476,14382.0
2019-03-21 12:30:00,92.99,93.01,92.9,92.95,31106.0,84.4942,84.5123,84.4124,84.4578,31106.0
2019-03-21 12:40:00,92.97,92.99,92.88,92.92,24145.0,84.476,84.4942,84.3942,84.4306,24145.0
2019-03-21 12:50:00,92.92,92.97,92.86,92.91,15341.0,84.4306,84.476,84.376,84.4215,15341.0
2019-03-21 13:00:00,92.91,93.07,92.9,93.03,45860.0,84.4215,84.5669,84.4124,84.5305,45860.0
2019-03-21 13:10:00,93.06,93.09,92.97,93.01,37460.0,84.5578,84.585,84.476,84.5123,37460.0
2019-03-21 13:20:00,93.01,93.08,92.98,93.04,48485.0,84.5123,84.5759,84.4851,84.5396,48485.0
2019-03-21 13:30:00,93.04,93.11,92.96,92.96,34325.0,84.5396,84.6032,84.4669,84.4669,34325.0
2019-03-21 13:40:00,92.98,93.07,92.98,93.06,9681.0,84.4851,84.5669,84.4851,84.5578,9681.0
2019-03-21 13:50:00,93.07,93.12,93.02,93.09,38275.0,84.5669,84.6123,84.5214,84.585,38275.0
2019-03-21 14:00:00,93.11,93.28,93.11,93.27,16896.0,84.6032,84.7577,84.6032,84.7486,16896.0
2019-03-21 14:10:00,93.26,93.38,93.2,93.22,28377.0,84.7395,84.8485,84.685,84.7032,28377.0
2019-03-21 14:20:00,93.22,93.31,93.22,93.27,52573.0,84.7032,84.7849,84.7032,84.7486,52573.0
2019-03-21 14:30:00,93.26,93.31,93.23,93.27,29034.0,84.7395,84.7849,84.7122,84.7486,29034.0
2019-03-21 14:40:00,93.26,93.29,93.24,93.27,26848.0,84.7395,84.7668,84.7213,84.7486,26848.0
2019-03-21 14:50:00,93.27,93.27,93.15,93.17,34133.0,84.7486,84.7486,84.6395,84.6577,34133.0
2019-03-21 15:00:00,93.18,93.3,93.12,93.22,47959.0,84.6668,84.7758,84.6123,84.7032,47959.0
2019-03-21 15:10:00,93.24,93.24,93.01,93.06,27416.0,84.7213,84.7213,84.5123,84.5578,27416.0
2019-03-21 15:20:00,93.07,93.24,93.01,93.16,46181.0,84.5669,84.7213,84.5123,84.6486,46181.0
2019-03-21 15:30:00,93.17,93.22,93.1,93.2,48013.0,84.6577,84.7032,84.5941,84.685,48013.0
2019-03-21 15:40:00,93.18,93.28,93.1,93.12,80991.0,84.6668,84.7577,84.5941,84.6123,80991.0
2019-03-21 15:50:00,93.11,93.16,93.03,93.07,112444.0,84.6032,84.6486,84.5305,84.5669,112444.0
2019-03-22 09:30:00,92.54,92.62,92.41,92.53,29065.0,84.0853,84.158,83.9672,84.0762,29065.0
2019-03-22 09:40:00,92.59,92.79,92.44,92.44,31927.0,84.1307,84.3124,83.9944,83.9944,31927.0
2019-03-22 09:50:00,92.48,92.49,92.21,92.3,21808.0,84.0308,84.0398,83.7854,83.8672,21808.0
2019-03-22 10:00:00,92.32,92.73,92.32,92.73,81856.0,83.8854,84.2579,83.8854,84.2579,81856.0
2019-03-22 10:10:00,92.73,93.06,92.7,93.02,87531.0,84.2579,84.5578,84.2307,84.5214,87531.0
2019-03-22 10:20:00,93.02,93.11,92.82,92.9,36460.0,84.5214,84.6032,84.3397,84.4124,36460.0
2019-03-22 10:30:00,92.89,93.04,92.89,92.94,32383.0,84.4033,84.5396,84.4033,84.4487,32383.0
2019-03-22 10:40:00,92.93,93.0,92.78,92.82,28697.0,84.4396,84.5033,84.3034,84.3397,28697.0
2019-03-22 10:50:00,92.82,92.97,92.7,92.72,22184.0,84.3397,84.476,84.2307,84.2488,22184.0
2019-03-22 11:00:00,92.72,92.76,92.68,92.73,35377.0,84.2488,84.2852,84.2125,84.2579,35377.0
2019-03-22 11:10:00,92.72,92.78,92.65,92.7,43747.0,84.2488,84.3034,84.1852,84.2307,43747.0
2019-03-22 11:20:00,92.7,92.81,92.63,92.7,41836.0,84.2307,84.3306,84.1671,84.2307,41836.0
2019-03-22 11:30:00,92.67,92.73,92.52,92.52,11659.0,84.2034,84.2579,84.0671,84.0671,11659.0
2019-03-22 11:40:00,92.53,92.53,92.37,92.5,11193.0,84.0762,84.0762,83.9308,84.0489,11193.0
2019-03-22 11:50:00,92.47,92.47,92.29,92.29,7263.0,84.0217,84.0217,83.8581,83.8581,7263.0
2019-03-22 12:00:00,92.29,92.55,92.27,92.46,11207.0,83.8581,84.0944,83.8399,84.0126,11207.0
2019-03-22 12:10:00,92.47,92.47,92.36,92.37,7728.0,84.0217,84.0217,83.9217,83.9308,7728.0
2019-03-22 12:20:00,92.37,92.42,92.25,92.3,11540.0,83.9308,83.9762,83.8218,83.8672,11540.0
2019-03-22 12:30:00,92.31,92.46,92.3,92.35,8266.0,83.8763,84.0126,83.8672,83.9126,8266.0
2019-03-22 12:40:00,92.31,92.31,92.17,92.27,8940.0,83.8763,83.8763,83.7491,83.8399,8940.0
2019-03-22 12:50:00,92.25,92.46,92.25,92.35,38205.0,83.8218,84.0126,83.8218,83.9126,38205.0
2019-03-22 13:00:00,92.36,92.4,92.1,92.15,97764.0,83.9217,83.9581,83.6855,83.7309,97764.0
2019-03-22 13:10:00,92.15,92.25,92.11,92.21,43982.0,83.7309,83.8218,83.6946,83.7854,43982.0
2019-03-22 13:20:00,92.21,92.21,92.08,92.16,17507.0,83.7854,83.7854,83.6673,83.74,17507.0
2019-03-22 13:30:00,92.15,92.22,92.14,92.19,30089.0,83.7309,83.7945,83.7218,83.7673,30089.0
2019-03-22 13:40:00,92.2,92.33,92.16,92.32,19743.0,83.7763,83.8945,83.74,83.8854,19743.0
2019-03-22 13:50:00,92.32,92.36,92.18,92.21,14315.0,83.8854,83.9217,83.7582,83.7854,14315.0
2019-03-22 14:00:00,92.21,92.49,92.21,92.48,23292.0,83.7854,84.0398,83.7854,84.0308,23292.0
2019-03-22 14:10:00,92.48,92.61,92.48,92.5,57965.0,84.0308,84.1489,84.0308,84.0489,57965.0
2019-03-22 14:20:00,92.5,92.56,92.39,92.4,92283.0,84.0489,84.1035,83.949,83.9581,92283.0
2019-03-22 14:30:00,92.4,92.44,92.36,92.41,71314.0,83.9581,83.9944,83.9217,83.9672,71314.0
2019-03-22 14:40:00,92.4,92.62,92.4,92.53,78309.0,83.9581,84.158,83.9581,84.0762,78309.0
2019-03-22 14:50:00,92.52,92.55,92.44,92.47,154587.0,84.0671,84.0944,83.9944,84.0217,154587.0
2019-03-22 15:00:00,92.47,92.55,92.42,92.49,54743.0,84.0217,84.0944,83.9762,84.0398,54743.0
2019-03-22 15:10:00,92.49,92.5,92.3,92.36,26049.0,84.0398,84.0489,83.8672,83.9217,26049.0
2019-03-22 15:20:00,92.35,92.47,92.33,92.33,47188.0,83.9126,84.0217,83.8945,83.8945,47188.0
2019-03-22 15:30:00,92.34,92.35,92.2,92.27,30826.0,83.9036,83.9126,83.7763,83.8399,30826.0
2019-03-22 15:40:00,92.27,92.41,92.21,92.35,52802.0,83.8399,83.9672,83.7854,83.9126,52802.0
2019-03-22 15:50:00,92.35,92.35,92.03,92.05,183428.0,83.9126,83.9126,83.6219,83.64,183428.0
2019-03-25 09:30:00,92.15,92.28,91.88,92.2,32614.0,83.7309,83.849,83.4856,83.7763,32614.0
2019-03-25 09:40:00,92.2,92.2,91.85,91.85,16070.0,83.7763,83.7763,83.4583,83.4583,16070.0
2019-03-25 09:50:00,91.88,91.93,91.72,91.73,22985.0,83.4856,83.531,83.3402,83.3493,22985.0
2019-03-25 10:00:00,91.75,91.8,91.61,91.61,17812.0,83.3675,83.4129,83.2402,83.2402,17812.0
2019-03-25 10:10:00,91.62,91.64,91.35,91.44,54454.0,83.2493,83.2675,83.004,83.0858,54454.0
2019-03-25 10:20:00,91.46,91.69,91.41,91.67,16205.0,83.104,83.3129,83.0585,83.2948,16205.0
2019-03-25 10:30:00,91.67,91.81,91.66,91.77,11347.0,83.2948,83.422,83.2857,83.3856,11347.0
2019-03-25 10:40:00,91.75,91.91,91.74,91.89,18077.0,83.3675,83.5128,83.3584,83.4947,18077.0
2019-03-25 10:50:00,91.91,92.2,91.9,92.19,25667.0,83.5128,83.7763,83.5038,83.7673,25667.0
2019-03-25 11:00:00,92.18,92.25,92.11,92.23,9341.0,83.7582,83.8218,83.6946,83.8036,9341.0
2019-03-25 11:10:00,92.23,92.3,92.12,92.29,13373.0,83.8036,83.8672,83.7037,83.8581,13373.0
2019-03-25 11:20:00,92.33,92.45,92.26,92.45,13146.0,83.8945,84.0035,83.8309,84.0035,13146.0
2019-03-25 11:30:00,92.44,92.46,92.28,92.33,13743.0,83.9944,84.0126,83.849,83.8945,13743.0
2019-03-25 11:40:00,92.34,92.34,92.16,92.18,6635.0,83.9036,83.9036,83.74,83.7582,6635.0
2019-03-25 11:50:00,92.17,92.23,92.08,92.08,11589.0,83.7491,83.8036,83.6673,83.6673,11589.0
2019-03-25 12:00:00,92.1,92.12,91.97,92.0,55713.0,83.6855,83.7037,83.5674,83.5946,55713.0
2019-03-25 12:10:00,91.99,92.05,91.84,91.98,49574.0,83.5855,83.64,83.4492,83.5764,49574.0
2019-03-25 12:20:00,92.0,92.07,91.98,92.0,13283.0,83.5946,83.6582,83.5764,83.5946,13283.0
2019-03-25 12:30:00,91.99,92.04,91.84,91.86,10560.0,83.5855,83.631,83.4492,83.4674,10560.0
2019-03-25 12:40:00,91.85,91.86,91.73,91.84,10461.0,83.4583,83.4674,83.3493,83.4492,10461.0
2019-03-25 12:50:00,91.86,92.0,91.86,91.98,11555.0,83.4674,83.5946,83.4674,83.5764,11555.0
2019-03-25 13:00:00,92.01,92.01,91.9,91.94,9585.0,83.6037,83.6037,83.5038,83.5401,9585.0
2019-03-25 13:10:00,91.94,92.11,91.94,92.04,9631.0,83.5401,83.6946,83.5401,83.631,9631.0
2019-03-25 13:20:00,92.03,92.07,91.94,91.99,14579.0,83.6219,83.6582,83.5401,83.5855,14579.0
2019-03-25 13:30:00,91.99,92.08,91.91,92.03,11946.0,83.5855,83.6673,83.5128,83.6219,11946.0
2019-03-25 13:40:00,92.04,92.05,91.83,91.84,10633.0,83.631,83.64,83.4401,83.4492,10633.0
2019-03-25 13:50:00,91.85,91.89,91.83,91.86,8421.0,83.4583,83.4947,83.4401,83.4674,8421.0
2019-03-25 14:00:00,91.85,91.92,91.83,91.87,17395.0,83.4583,83.5219,83.4401,83.4765,17395.0
2019-03-25 14:10:00,91.87,91.96,91.83,91.87,15033.0,83.4765,83.5583,83.4401,83.4765,15033.0
2019-03-25 14:20:00,91.89,91.91,91.74,91.81,15072.0,83.4947,83.5128,83.3584,83.422,15072.0
2019-03-25 14:30:00,91.83,91.93,91.83,91.93,9252.0,83.4401,83.531,83.4401,83.531,9252.0
2019-03-25 14:40:00,91.93,92.05,91.92,92.02,11405.0,83.531,83.64,83.5219,83.6128,11405.0
2019-03-25 14:50:00,92.01,92.06,91.99,92.03,26647.0,83.6037,83.6491,83.5855,83.6219,26647.0
2019-03-25 15:00:00,92.03,92.11,92.0,92.06,19875.0,83.6219,83.6946,83.5946,83.6491,19875.0
2019-03-25 15:10:00,92.07,92.23,92.06,92.14,19524.0,83.6582,83.8036,83.6491,83.7218,19524.0
2019-03-25 15:20:00,92.13,92.32,92.12,92.29,15275.0,83.7127,83.8854,83.7037,83.8581,15275.0
2019-03-25 15:30:00,92.27,92.3,92.15,92.15,22138.0,83.8399,83.8672,83.7309,83.7309,22138.0
2019-03-25 15:40:00,92.15,92.27,92.11,92.13,30695.0,83.7309,83.8399,83.6946,83.7127,30695.0
2019-03-25 15:50:00,92.14,92.31,92.06,92.26,137491.0,83.7218,83.8763,83.6491,83.8309,137491.0
2019-03-26 09:30:00,92.81,93.03,92.51,92.66,30303.0,84.3306,84.5305,84.058,84.1943,30303.0
2019-03-26 09:40:00,92.66,92.78,92.56,92.58,25438.0,84.1943,84.3034,84.1035,84.1216,25438.0
2019-03-26 09:50:00,92.59,92.65,92.5,92.65,23510.0,84.1307,84.1852,84.0489,84.1852,23510.0
2019-03-26 10:00:00,92.64,92.64,92.13,92.13,35982.0,84.1761,84.1761,83.7127,83.7127,35982.0
2019-03-26 10:10:00,92.14,92.45,92.09,92.45,44795.0,83.7218,84.0035,83.6764,84.0035,44795.0
2019-03-26 10:20:00,92.45,92.59,92.39,92.53,19228.0,84.0035,84.1307,83.949,84.0762,19228.0
2019-03-26 10:30:00,92.54,92.6,92.46,92.54,21706.0,84.0853,84.1398,84.0126,84.0853,21706.0
2019-03-26 10:40:00,92.55,92.62,92.52,92.62,20003.0,84.0944,84.158,84.0671,84.158,20003.0
2019-03-26 10:50:00,92.63,92.66,92.59,92.65,33367.0,84.1671,84.1943,84.1307,84.1852,33367.0
2019-03-26 11:00:00,92.64,92.64,92.52,92.56,23282.0,84.1761,84.1761,84.0671,84.1035,23282.0
2019-03-26 11:10:00,92.57,92.61,92.49,92.51,18818.0,84.1125,84.1489,84.0398,84.058,18818.0
2019-03-26 11:20:00,92.51,92.58,92.48,92.56,10904.0,84.058,84.1216,84.0308,84.1035,10904.0
2019-03-26 11:30:00,92.54,92.62,92.47,92.59,10694.0,84.0853,84.158,84.0217,84.1307,10694.0
2019-03-26 11:40:00,92.59,92.63,92.43,92.5,11486.0,84.1307,84.1671,83.9853,84.0489,11486.0
2019-03-26 11:50:00,92.5,92.5,92.38,92.46,8165.0,84.0489,84.0489,83.9399,84.0126,8165.0
2019-03-26 12:00:00,92.45,92.53,92.42,92.45,10909.0,84.0035,84.0762,83.9762,84.0035,10909.0
2019-03-26 12:10:00,92.47,92.55,92.45,92.53,13753.0,84.0217,84.0944,84.0035,84.0762,13753.0
2019-03-26 12:20:00,92.54,92.55,92.36,92.39,13952.0,84.0853,84.0944,83.9217,83.949,13952.0
2019-03-26 12:30:00,92.4,92.42,92.32,92.34,13569.0,83.9581,83.9762,83.8854,83.9036,13569.0
2019-03-26 12:40:00,92.34,92.35,92.25,92.28,16492.0,83.9036,83.9126,83.8218,83.849,16492.0
2019-03-26 12:50:00,92.3,92.42,92.3,92.38,10380.0,83.8672,83.9762,83.8672,83.9399,10380.0
2019-03-26 13:00:00,92.38,92.44,92.35,92.39,20790.0,83.9399,83.9944,83.9126,83.949,20790.0
2019-03-26 13:10:00,92.4,92.42,92.36,92.4,22415.0,83.9581,83.9762,83.9217,83.9581,22415.0
2019-03-26 13:20:00,92.4,92.4,92.28,92.3,24899.0,83.9581,83.9581,83.849,83.8672,24899.0
2019-03-26 13:30:00,92.3,92.31,92.11,92.15,30046.0,83.8672,83.8763,83.6946,83.7309,30046.0
2019-03-26 13:40:00,92.15,92.18,92.09,92.1,34259.0,83.7309,83.7582,83.6764,83.6855,34259.0
2019-03-26 13:50:00,92.11,92.14,92.04,92.06,23320.0,83.6946,83.7218,83.631,83.6491,23320.0
2019-03-26 14:00:00,92.05,92.13,92.05,92.05,24721.0,83.64,83.7127,83.64,83.64,24721.0
2019-03-26 14:10:00,92.05,92.2,91.98,92.2,30932.0,83.64,83.7763,83.5764,83.7763,30932.0
2019-03-26 14:20:00,92.2,92.2,92.09,92.15,40637.0,83.7763,83.7763,83.6764,83.7309,40637.0
2019-03-26 14:30:00,92.13,92.34,92.13,92.32,11738.0,83.7127,83.9036,83.7127,83.8854,11738.0
2019-03-26 14:40:00,92.32,92.38,92.3,92.3,16398.0,83.8854,83.9399,83.8672,83.8672,16398.0
2019-03-26 14:50:00,92.31,92.33,92.19,92.27,24771.0,83.8763,83.8945,83.7673,83.8399,24771.0
2019-03-26 15:00:00,92.26,92.44,92.26,92.42,14743.0,83.8309,83.9944,83.8309,83.9762,14743.0
2019-03-26 15:10:00,92.41,92.44,92.34,92.35,16983.0,83.9672,83.9944,83.9036,83.9126,16983.0
2019-03-26 15:20:00,92.35,92.36,92.26,92.27,12693.0,83.9126,83.9217,83.8309,83.8399,12693.0
2019-03-26 15:30:00,92.27,92.41,92.27,92.39,35933.0,83.8399,83.9672,83.8399,83.949,35933.0
2019-03-26 15:40:00,92.4,92.47,92.39,92.46,55670.0,83.9581,84.0217,83.949,84.0126,55670.0
2019-03-26 15:50:00,92.45,92.73,92.43,92.7,152058.0,84.0035,84.2579,83.9853,84.2307,152058.0
2019-03-27 09:30:00,92.72,93.04,92.54,92.76,23201.0,84.2488,84.5396,84.0853,84.2852,23201.0
2019-03-27 09:40:00,92.74,92.78,92.61,92.65,19814.0,84.267,84.3034,84.1489,84.1852,19814.0
2019-03-27 09:50:00,92.63,92.67,92.37,92.38,34046.0,84.1671,84.2034,83.9308,83.9399,34046.0
2019-03-27 10:00:00,92.4,92.53,92.32,92.51,29758.0,83.9581,84.0762,83.8854,84.058,29758.0
2019-03-27 10:10:00,92.52,92.77,92.51,92.74,15079.0,84.0671,84.2943,84.058,84.267,15079.0
2019-03-27 10:20:00,92.73,92.85,92.68,92.78,16977.0,84.2579,84.367,84.2125,84.3034,16977.0
2019-03-27 10:30:00,92.76,92.78,92.58,92.63,18141.0,84.2852,84.3034,84.1216,84.1671,18141.0
2019-03-27 10:40:00,92.62,92.62,92.32,92.34,12137.0,84.158,84.158,83.8854,83.9036,12137.0
2019-03-27 10:50:00,92.32,92.32,92.16,92.19,17157.0,83.8854,83.8854,83.74,83.7673,17157.0
2019-03-27 11:00:00,92.19,92.34,92.15,92.3,20030.0,83.7673,83.9036,83.7309,83.8672,20030.0
2019-03-27 11:10:00,92.28,92.31,92.11,92.11,18501.0,83.849,83.8763,83.6946,83.6946,18501.0
2019-03-27 11:20:00,92.11,92.19,92.06,92.08,13577.0,83.6946,83.7673,83.6491,83.6673,13577.0
2019-03-27 11:30:00,92.07,92.11,91.87,91.98,18903.0,83.6582,83.6946,83.4765,83.5764,18903.0
2019-03-27 11:40:00,92.0,92.04,91.84,91.9,27029.0,83.5946,83.631,83.4492,83.5038,27029.0
2019-03-27 11:50:00,91.88,91.99,91.86,91.98,25651.0,83.4856,83.5855,83.4674,83.5764,25651.0
2019-03-27 12:00:00,91.98,92.07,91.89,91.97,13859.0,83.5764,83.6582,83.4947,83.5674,13859.0
2019-03-27 12:10:00,91.97,91.98,91.73,91.81,82670.0,83.5674,83.5764,83.3493,83.422,82670.0
2019-03-27 12:20:00,91.81,91.95,91.78,91.87,94901.0,83.422,83.5492,83.3947,83.4765,94901.0
2019-03-27 12:30:00,91.89,91.99,91.87,91.95,19013.0,83.4947,83.5855,83.4765,83.5492,19013.0
2019-03-27 12:40:00,91.95,92.07,91.94,92.04,12571.0,83.5492,83.6582,83.5401,83.631,12571.0
2019-03-27 12:50:00,92.03,92.1,91.99,92.03,14825.0,83.6219,83.6855,83.5855,83.6219,14825.0
2019-03-27 13:00:00,92.01,92.02,91.83,91.84,55354.0,83.6037,83.6128,83.4401,83.4492,55354.0
2019-03-27 13:10:00,91.83,92.14,91.83,92.06,41593.0,83.4401,83.7218,83.4401,83.6491,41593.0
2019-03-27 13:20:00,92.05,92.11,91.88,91.91,118060.0,83.64,83.6946,83.4856,83.5128,118060.0
2019-03-27 13:30:00,91.91,91.93,91.8,91.81,63261.0,83.5128,83.531,83.4129,83.422,63261.0
2019-03-27 13:40:00,91.82,91.99,91.82,91.96,43803.0,83.4311,83.5855,83.4311,83.5583,43803.0
2019-03-27 13:50:00,91.96,92.07,91.95,92.0,14815.0,83.5583,83.6582,83.5492,83.5946,14815.0
2019-03-27 14:00:00,92.0,92.08,91.94,92.08,17388.0,83.5946,83.6673,83.5401,83.6673,17388.0
2019-03-27 14:10:00,92.08,92.14,92.06,92.07,20490.0,83.6673,83.7218,83.6491,83.6582,20490.0
2019-03-27 14:20:00,92.08,92.18,92.04,92.18,14292.0,83.6673,83.7582,83.631,83.7582,14292.0
2019-03-27 14:30:00,92.18,92.25,92.07,92.1,19223.0,83.7582,83.8218,83.6582,83.6855,19223.0
2019-03-27 14:40:00,92.1,92.12,92.05,92.12,12574.0,83.6855,83.7037,83.64,83.7037,12574.0
2019-03-27 14:50:00,92.12,92.26,92.12,92.18,22518.0,83.7037,83.8309,83.7037,83.7582,22518.0
2019-03-27 15:00:00,92.2,92.22,92.08,92.09,23927.0,83.7763,83.7945,83.6673,83.6764,23927.0
2019-03-27 15:10:00,92.09,92.16,92.08,92.13,22996.0,83.6764,83.74,83.6673,83.7127,22996.0
2019-03-27 15:20:00,92.14,92.26,92.12,92.25,17002.0,83.7218,83.8309,83.7037,83.8218,17002.0
2019-03-27 15:30:00,92.25,92.39,92.25,92.34,31323.0,83.8218,83.949,83.8218,83.9036,31323.0
2019-03-27 15:40:00,92.35,92.4,92.31,92.32,46379.0,83.9126,83.9581,83.8763,83.8854,46379.0
2019-03-27 15:50:00,92.31,92.32,91.95,92.01,165695.0,83.8763,83.8854,83.5492,83.6037,165695.0
2019-03-28 09:30:00,92.32,92.41,92.12,92.16,15396.0,83.8854,83.9672,83.7037,83.74,15396.0
2019-03-28 09:40:00,92.22,92.51,92.21,92.42,11197.0,83.7945,84.058,83.7854,83.9762,11197.0
2019-03-28 09:50:00,92.43,92.53,92.33,92.5,22600.0,83.9853,84.0762,83.8945,84.0489,22600.0
2019-03-28 10:00:00,92.5,92.6,92.43,92.59,24473.0,84.0489,84.1398,83.9853,84.1307,24473.0
2019-03-28 10:10:00,92.59,92.66,92.53,92.65,12370.0,84.1307,84.1943,84.0762,84.1852,12370.0
2019-03-28 10:20:00,92.66,92.8,92.66,92.75,13272.0,84.1943,84.3215,84.1943,84.2761,13272.0
2019-03-28 10:30:00,92.74,92.88,92.63,92.87,12763.0,84.267,84.3942,84.1671,84.3851,12763.0
2019-03-28 10:40:00,92.83,92.83,92.67,92.69,15873.0,84.3488,84.3488,84.2034,84.2216,15873.0
2019-03-28 10:50:00,92.69,92.76,92.63,92.72,27978.0,84.2216,84.2852,84.1671,84.2488,27978.0
2019-03-28 11:00:00,92.7,92.73,92.48,92.54,61825.0,84.2307,84.2579,84.0308,84.0853,61825.0
2019-03-28 11:10:00,92.52,92.7,92.52,92.57,66941.0,84.0671,84.2307,84.0671,84.1125,66941.0
2019-03-28 11:20:00,92.56,92.6,92.32,92.33,56700.0,84.1035,84.1398,83.8854,83.8945,56700.0
2019-03-28 11:30:00,92.33,92.43,92.31,92.4,8377.0,83.8945,83.9853,83.8763,83.9581,8377.0
2019-03-28 11:40:00,92.39,92.44,92.3,92.42,6783.0,83.949,83.9944,83.8672,83.9762,6783.0
2019-03-28 11:50:00,92.44,92.45,92.32,92.39,9804.0,83.9944,84.0035,83.8854,83.949,9804.0
2019-03-28 12:00:00,92.38,92.39,92.31,92.36,9519.0,83.9399,83.949,83.8763,83.9217,9519.0
2019-03-28 12:10:00,92.36,92.36,92.2,92.31,10285.0,83.9217,83.9217,83.7763,83.8763,10285.0
2019-03-28 12:20:00,92.31,92.39,92.29,92.35,9140.0,83.8763,83.949,83.8581,83.9126,9140.0
2019-03-28 12:30:00,92.34,92.41,92.34,92.37,6628.0,83.9036,83.9672,83.9036,83.9308,6628.0
2019-03-28 12:40:00,92.37,92.37,92.24,92.28,7895.0,83.9308,83.9308,83.8127,83.849,7895.0
2019-03-28 12:50:00,92.28,92.49,92.27,92.41,8176.0,83.849,84.0398,83.8399,83.9672,8176.0
2019-03-28 13:00:00,92.39,92.53,92.38,92.47,9531.0,83.949,84.0762,83.9399,84.0217,9531.0
2019-03-28 13:10:00,92.48,92.51,92.43,92.47,22716.0,84.0308,84.058,83.9853,84.0217,22716.0
2019-03-28 13:20:00,92.48,92.57,92.45,92.55,8587.0,84.0308,84.1125,84.0035,84.0944,8587.0
2019-03-28 13:30:00,92.55,92.59,92.49,92.49,5784.0,84.0944,84.1307,84.0398,84.0398,5784.0
2019-03-28 13:40:00,92.48,92.56,92.46,92.55,4301.0,84.0308,84.1035,84.0126,84.0944,4301.0
2019-03-28 13:50:00,92.56,92.64,92.56,92.63,12943.0,84.1035,84.1761,84.1035,84.1671,12943.0
2019-03-28 14:00:00,92.64,92.68,92.59,92.66,5130.0,84.1761,84.2125,84.1307,84.1943,5130.0
2019-03-28 14:10:00,92.67,92.78,92.66,92.72,5400.0,84.2034,84.3034,84.1943,84.2488,5400.0
2019-03-28 14:20:00,92.71,92.76,92.69,92.76,9047.0,84.2397,84.2852,84.2216,84.2852,9047.0
2019-03-28 14:30:00,92.74,92.74,92.59,92.61,9757.0,84.267,84.267,84.1307,84.1489,9757.0
2019-03-28 14:40:00,92.6,92.66,92.57,92.58,10308.0,84.1398,84.1943,84.1125,84.1216,10308.0
2019-03-28 14:50:00,92.6,92.62,92.51,92.52,17799.0,84.1398,84.158,84.058,84.0671,17799.0
2019-03-28 15:00:00,92.51,92.71,92.49,92.69,13502.0,84.058,84.2397,84.0398,84.2216,13502.0
2019-03-28 15:10:00,92.69,92.85,92.69,92.85,23107.0,84.2216,84.367,84.2216,84.367,23107.0
2019-03-28 15:20:00,92.86,92.9,92.79,92.81,11045.0,84.376,84.4124,84.3124,84.3306,11045.0
2019-03-28 15:30:00,92.81,92.94,92.77,92.91,17331.0,84.3306,84.4487,84.2943,84.4215,17331.0
2019-03-28 15:40:00,92.92,92.99,92.77,92.77,23348.0,84.4306,84.4942,84.2943,84.2943,23348.0
2019-03-28 15:50:00,92.77,92.98,92.77,92.94,78622.0,84.2943,84.4851,84.2943,84.4487,78622.0
2019-03-29 09:30:00,93.62,93.83,93.21,93.45,29527.0,85.0666,85.2574,84.6941,84.9121,29527.0
2019-03-29 09:40:00,93.44,93.56,93.22,93.28,16947.0,84.9031,85.0121,84.7032,84.7577,16947.0
2019-03-29 09:50:00,93.29,93.44,93.26,93.41,16072.0,84.7668,84.9031,84.7395,84.8758,16072.0
2019-03-29 10:00:00,93.44,93.49,93.33,93.43,18987.0,84.9031,84.9485,84.8031,84.894,18987.0
2019-03-29 10:10:00,93.43,93.54,93.41,93.51,12825.0,84.894,84.9939,84.8758,84.9667,12825.0
2019-03-29 10:20:00,93.48,93.5,93.26,93.45,19914.0,84.9394,84.9576,84.7395,84.9121,19914.0
2019-03-29 10:30:00,93.47,93.52,93.42,93.5,18259.0,84.9303,84.9757,84.8849,84.9576,18259.0
2019-03-29 10:40:00,93.5,93.56,93.27,93.27,19990.0,84.9576,85.0121,84.7486,84.7486,19990.0
2019-03-29 10:50:00,93.26,93.34,93.21,93.3,15183.0,84.7395,84.8122,84.6941,84.7758,15183.0
2019-03-29 11:00:00,93.29,93.33,93.19,93.2,61567.0,84.7668,84.8031,84.6759,84.685,61567.0
2019-03-29 11:10:00,93.2,93.25,93.12,93.23,31270.0,84.685,84.7304,84.6123,84.7122,31270.0
2019-03-29 11:20:00,93.21,93.42,93.2,93.4,9541.0,84.6941,84.8849,84.685,84.8667,9541.0
2019-03-29 11:30:00,93.41,93.65,93.4,93.64,24708.0,84.8758,85.0939,84.8667,85.0848,24708.0
2019-03-29 11:40:00,93.65,93.65,93.54,93.59,12103.0,85.0939,85.0939,84.9939,85.0394,12103.0
2019-03-29 11:50:00,93.58,93.58,93.45,93.45,8009.0,85.0303,85.0303,84.9121,84.9121,8009.0
2019-03-29 12:00:00,93.44,93.44,93.3,93.38,13920.0,84.9031,84.9031,84.7758,84.8485,13920.0
2019-03-29 12:10:00,93.38,93.39,93.3,93.37,11236.0,84.8485,84.8576,84.7758,84.8394,11236.0
2019-03-29 12:20:00,93.42,93.53,93.42,93.49,8049.0,84.8849,84.9848,84.8849,84.9485,8049.0
2019-03-29 12:30:00,93.5,93.64,93.49,93.57,8836.0,84.9576,85.0848,84.9485,85.0212,8836.0
2019-03-29 12:40:00,93.58,93.59,93.52,93.56,7434.0,85.0303,85.0394,84.9757,85.0121,7434.0
2019-03-29 12:50:00,93.57,93.57,93.39,93.46,26893.0,85.0212,85.0212,84.8576,84.9212,26893.0
2019-03-29 13:00:00,93.46,93.46,93.36,93.43,5650.0,84.9212,84.9212,84.8304,84.894,5650.0
2019-03-29 13:10:00,93.43,93.46,93.35,93.41,12219.0,84.894,84.9212,84.8213,84.8758,12219.0
2019-03-29 13:20:00,93.37,93.46,93.35,93.44,8247.0,84.8394,84.9212,84.8213,84.9031,8247.0
2019-03-29 13:30:00,93.43,93.46,93.38,93.45,10756.0,84.894,84.9212,84.8485,84.9121,10756.0
2019-03-29 13:40:00,93.45,93.47,93.4,93.43,12971.0,84.9121,84.9303,84.8667,84.894,12971.0
2019-03-29 13:50:00,93.43,93.5,93.42,93.45,6807.0,84.894,84.9576,84.8849,84.9121,6807.0
2019-03-29 14:00:00,93.45,93.56,93.45,93.56,15167.0,84.9121,85.0121,84.9121,85.0121,15167.0
2019-03-29 14:10:00,93.57,93.59,93.52,93.57,10264.0,85.0212,85.0394,84.9757,85.0212,10264.0
2019-03-29 14:20:00,93.58,93.64,93.56,93.59,10930.0,85.0303,85.0848,85.0121,85.0394,10930.0
2019-03-29 14:30:00,93.59,93.61,93.57,93.57,7459.0,85.0394,85.0575,85.0212,85.0212,7459.0
2019-03-29 14:40:00,93.56,93.65,93.51,93.65,17391.0,85.0121,85.0939,84.9667,85.0939,17391.0
2019-03-29 14:50:00,93.66,93.8,93.64,93.78,17404.0,85.103,85.2302,85.0848,85.212,17404.0
2019-03-29 15:00:00,93.78,93.85,93.71,93.72,14560.0,85.212,85.2756,85.1484,85.1575,14560.0
2019-03-29 15:10:00,93.7,93.7,93.59,93.65,10529.0,85.1393,85.1393,85.0394,85.0939,10529.0
2019-03-29 15:20:00,93.64,93.66,93.56,93.65,16924.0,85.0848,85.103,85.0121,85.0939,16924.0
2019-03-29 15:30:00,93.67,93.69,93.6,93.68,25823.0,85.112,85.1302,85.0484,85.1211,25823.0
2019-03-29 15:40:00,93.68,93.83,93.67,93.75,47955.0,85.1211,85.2574,85.112,85.1847,47955.0
2019-03-29 15:50:00,93.75,93.95,93.7,93.9,180147.0,85.1847,85.3665,85.1393,85.321,180147.0
2019-04-01 09:30:00,94.1,94.59,93.95,94.43,62284.0,85.5028,85.948,85.3665,85.8026,62284.0
2019-04-01 09:40:00,94.43,94.49,94.27,94.28,11560.0,85.8026,85.8571,85.6572,85.6663,11560.0
2019-04-01 09:50:00,94.34,94.34,94.14,94.14,8713.0,85.7208,85.7208,85.5391,85.5391,8713.0
2019-04-01 10:00:00,94.17,94.69,94.17,94.6,15063.0,85.5664,86.0389,85.5664,85.9571,15063.0
2019-04-01 10:10:00,94.58,94.66,94.46,94.53,14685.0,85.9389,86.0116,85.8299,85.8935,14685.0
2019-04-01 10:20:00,94.52,94.58,94.49,94.51,6025.0,85.8844,85.9389,85.8571,85.8753,6025.0
2019-04-01 10:30:00,94.53,94.55,94.43,94.51,10707.0,85.8935,85.9116,85.8026,85.8753,10707.0
2019-04-01 10:40:00,94.52,94.52,94.32,94.34,7558.0,85.8844,85.8844,85.7027,85.7208,7558.0
2019-04-01 10:50:00,94.35,94.35,94.18,94.21,15275.0,85.7299,85.7299,85.5754,85.6027,15275.0
2019-04-01 11:00:00,94.2,94.26,94.14,94.18,7682.0,85.5936,85.6481,85.5391,85.5754,7682.0
2019-04-01 11:10:00,94.19,94.23,94.14,94.19,10533.0,85.5845,85.6209,85.5391,85.5845,10533.0
2019-04-01 11:20:00,94.19,94.23,94.15,94.16,10285.0,85.5845,85.6209,85.5482,85.5573,10285.0
2019-04-01 11:30:00,94.14,94.18,94.08,94.1,39437.0,85.5391,85.5754,85.4846,85.5028,39437.0
2019-04-01 11:40:00,94.09,94.13,94.07,94.08,10070.0,85.4937,85.53,85.4755,85.4846,10070.0
2019-04-01 11:50:00,94.09,94.17,94.08,94.13,14213.0,85.4937,85.5664,85.4846,85.53,14213.0
2019-04-01 12:00:00,94.13,94.13,94.02,94.11,5836.0,85.53,85.53,85.4301,85.5118,5836.0
2019-04-01 12:10:00,94.11,94.24,94.11,94.23,12736.0,85.5118,85.63,85.5118,85.6209,12736.0
2019-04-01 12:20:00,94.23,94.28,94.2,94.23,6662.0,85.6209,85.6663,85.5936,85.6209,6662.0
2019-04-01 12:30:00,94.24,94.24,94.19,94.22,4934.0,85.63,85.63,85.5845,85.6118,4934.0
2019-04-01 12:40:00,94.23,94.29,94.22,94.27,5979.0,85.6209,85.6754,85.6118,85.6572,5979.0
2019-04-01 12:50:00,94.27,94.35,94.24,94.33,9662.0,85.6572,85.7299,85.63,85.7117,9662.0
2019-04-01 13:00:00,94.34,94.43,94.29,94.43,5712.0,85.7208,85.8026,85.6754,85.8026,5712.0
2019-04-01 13:10:00,94.42,94.42,94.34,94.36,13220.0,85.7935,85.7935,85.7208,85.739,13220.0
2019-04-01 13:20:00,94.36,94.41,94.31,94.39,7170.0,85.739,85.7844,85.6936,85.7663,7170.0
2019-04-01 13:30:00,94.4,94.45,94.35,94.45,24391.0,85.7753,85.8208,85.7299,85.8208,24391.0
2019-04-01 13:40:00,94.45,94.5,94.44,94.45,10380.0,85.8208,85.8662,85.8117,85.8208,10380.0
2019-04-01 13:50:00,94.46,94.53,94.46,94.49,5854.0,85.8299,85.8935,85.8299,85.8571,5854.0
2019-04-01 14:00:00,94.5,94.65,94.49,94.65,13506.0,85.8662,86.0025,85.8571,86.0025,13506.0
2019-04-01 14:10:00,94.65,94.67,94.53,94.59,12426.0,86.0025,86.0207,85.8935,85.948,12426.0
2019-04-01 14:20:00,94.57,94.57,94.47,94.48,8435.0,85.9298,85.9298,85.839,85.848,8435.0
2019-04-01 14:30:00,94.47,94.5,94.45,94.48,7671.0,85.839,85.8662,85.8208,85.848,7671.0
2019-04-01 14:40:00,94.47,94.48,94.44,94.45,5583.0,85.839,85.848,85.8117,85.8208,5583.0
2019-04-01 14:50:00,94.44,94.47,94.36,94.39,10812.0,85.8117,85.839,85.739,85.7663,10812.0
2019-04-01 15:00:00,94.38,94.39,94.33,94.36,5482.0,85.7572,85.7663,85.7117,85.739,5482.0
2019-04-01 15:10:00,94.36,94.46,94.35,94.46,12015.0,85.739,85.8299,85.7299,85.8299,12015.0
2019-04-01 15:20:00,94.47,94.49,94.42,94.49,16969.0,85.839,85.8571,85.7935,85.8571,16969.0
2019-04-01 15:30:00,94.5,94.6,94.49,94.58,22126.0,85.8662,85.9571,85.8571,85.9389,22126.0
2019-04-01 15:40:00,94.58,94.66,94.56,94.62,30505.0,85.9389,86.0116,85.9207,85.9752,30505.0
2019-04-01 15:50:00,94.62,94.92,94.62,94.79,157068.0,85.9752,86.2478,85.9752,86.1297,157068.0
2019-04-02 09:30:00,94.79,94.97,94.7,94.76,15004.0,86.1297,86.2933,86.0479,86.1025,15004.0
2019-04-02 09:40:00,94.75,95.1,94.75,95.05,17814.0,86.0934,86.4114,86.0934,86.366,17814.0
2019-04-02 09:50:00,95.06,95.43,95.06,95.43,19148.0,86.375,86.7112,86.375,86.7112,19148.0
2019-04-02 10:00:00,95.43,95.43,95.09,95.1,15300.0,86.7112,86.7112,86.4023,86.4114,15300.0
2019-04-02 10:10:00,95.09,95.1,94.92,95.03,17610.0,86.4023,86.4114,86.2478,86.3478,17610.0
2019-04-02 10:20:00,95.01,95.03,94.85,94.87,10295.0,86.3296,86.3478,86.1842,86.2024,10295.0
2019-04-02 10:30:00,94.89,94.89,94.82,94.88,12173.0,86.2206,86.2206,86.157,86.2115,12173.0
2019-04-02 10:40:00,94.87,94.87,94.72,94.8,13316.0,86.2024,86.2024,86.0661,86.1388,13316.0
2019-04-02 10:50:00,94.8,94.89,94.74,94.75,8575.0,86.1388,86.2206,86.0843,86.0934,8575.0
2019-04-02 11:00:00,94.72,94.73,94.42,94.45,17286.0,86.0661,86.0752,85.7935,85.8208,17286.0
2019-04-02 11:10:00,94.45,94.48,94.39,94.45,11047.0,85.8208,85.848,85.7663,85.8208,11047.0
2019-04-02 11:20:00,94.47,94.49,94.4,94.49,10875.0,85.839,85.8571,85.7753,85.8571,10875.0
2019-04-02 11:30:00,94.5,94.5,94.31,94.31,12391.0,85.8662,85.8662,85.6936,85.6936,12391.0
2019-04-02 11:40:00,94.31,94.42,94.29,94.36,6617.0,85.6936,85.7935,85.6754,85.739,6617.0
2019-04-02 11:50:00,94.38,94.41,94.35,94.35,17345.0,85.7572,85.7844,85.7299,85.7299,17345.0
2019-04-02 12:00:00,94.34,94.41,94.3,94.37,8552.0,85.7208,85.7844,85.6845,85.7481,8552.0
2019-04-02 12:10:00,94.37,94.4,94.32,94.4,9040.0,85.7481,85.7753,85.7027,85.7753,9040.0
2019-04-02 12:20:00,94.41,94.42,94.34,94.4,17587.0,85.7844,85.7935,85.7208,85.7753,17587.0
2019-04-02 12:30:00,94.4,94.41,94.27,94.31,9561.0,85.7753,85.7844,85.6572,85.6936,9561.0
2019-04-02 12:40:00,94.37,94.37,94.24,94.32,9070.0,85.7481,85.7481,85.63,85.7027,9070.0
2019-04-02 12:50:00,94.32,94.37,94.29,94.37,9437.0,85.7027,85.7481,85.6754,85.7481,9437.0
2019-04-02 13:00:00,94.37,94.41,94.33,94.4,9405.0,85.7481,85.7844,85.7117,85.7753,9405.0
2019-04-02 13:10:00,94.4,94.4,94.33,94.38,11079.0,85.7753,85.7753,85.7117,85.7572,11079.0
2019-04-02 13:20:00,94.38,94.42,94.34,94.37,9313.0,85.7572,85.7935,85.7208,85.7481,9313.0
2019-04-02 13:30:00,94.36,94.5,94.35,94.48,7970.0,85.739,85.8662,85.7299,85.848,7970.0
2019-04-02 13:40:00,94.49,94.49,94.46,94.47,6262.0,85.8571,85.8571,85.8299,85.839,6262.0
2019-04-02 13:50:00,94.46,94.51,94.43,94.43,10695.0,85.8299,85.8753,85.8026,85.8026,10695.0
2019-04-02 14:00:00,94.43,94.54,94.43,94.53,10254.0,85.8026,85.9026,85.8026,85.8935,10254.0
2019-04-02 14:10:00,94.54,94.59,94.53,94.58,12720.0,85.9026,85.948,85.8935,85.9389,12720.0
2019-04-02 14:20:00,94.58,94.65,94.56,94.59,13824.0,85.9389,86.0025,85.9207,85.948,13824.0
2019-04-02 14:30:00,94.59,94.61,94.49,94.49,13797.0,85.948,85.9662,85.8571,85.8571,13797.0
2019-04-02 14:40:00,94.51,94.53,94.43,94.46,14393.0,85.8753,85.8935,85.8026,85.8299,14393.0
2019-04-02 14:50:00,94.47,94.47,94.4,94.44,16762.0,85.839,85.839,85.7753,85.8117,16762.0
2019-04-02 15:00:00,94.44,94.48,94.44,94.46,15027.0,85.8117,85.848,85.8117,85.8299,15027.0
2019-04-02 15:10:00,94.46,94.54,94.45,94.5,14646.0,85.8299,85.9026,85.8208,85.8662,14646.0
2019-04-02 15:20:00,94.49,94.57,94.46,94.57,14529.0,85.8571,85.9298,85.8299,85.9298,14529.0
2019-04-02 15:30:00,94.58,94.58,94.51,94.57,22876.0,85.9389,85.9389,85.8753,85.9298,22876.0
2019-04-02 15:40:00,94.58,94.62,94.55,94.57,28503.0,85.9389,85.9752,85.9116,85.9298,28503.0
2019-04-02 15:50:00,94.57,94.63,94.45,94.45,95806.0,85.9298,85.9843,85.8208,85.8208,95806.0
2019-04-03 09:30:00,94.8,95.0,93.79,93.86,35837.0,86.1388,86.3205,85.2211,85.2847,35837.0
2019-04-03 09:40:00,93.87,94.2,93.78,94.15,25134.0,85.2938,85.5936,85.212,85.5482,25134.0
2019-04-03 09:50:00,94.17,94.27,94.12,94.16,20975.0,85.5664,85.6572,85.5209,85.5573,20975.0
2019-04-03 10:00:00,94.11,94.19,93.95,93.98,44605.0,85.5118,85.5845,85.3665,85.3937,44605.0
2019-04-03 10:10:00,93.97,94.1,93.93,94.09,34219.0,85.3846,85.5028,85.3483,85.4937,34219.0
2019-04-03 10:20:00,94.13,94.19,94.06,94.17,19335.0,85.53,85.5845,85.4664,85.5664,19335.0
2019-04-03 10:30:00,94.16,94.2,94.06,94.13,35490.0,85.5573,85.5936,85.4664,85.53,35490.0
2019-04-03 10:40:00,94.13,94.29,94.09,94.29,36006.0,85.53,85.6754,85.4937,85.6754,36006.0
2019-04-03 10:50:00,94.29,94.44,94.29,94.41,23691.0,85.6754,85.8117,85.6754,85.7844,23691.0
2019-04-03 11:00:00,94.39,94.53,94.38,94.5,21448.0,85.7663,85.8935,85.7572,85.8662,21448.0
2019-04-03 11:10:00,94.51,94.53,94.45,94.49,19515.0,85.8753,85.8935,85.8208,85.8571,19515.0
2019-04-03 11:20:00,94.48,94.53,94.42,94.53,21084.0,85.848,85.8935,85.7935,85.8935,21084.0
2019-04-03 11:30:00,94.5,94.66,94.49,94.59,19915.0,85.8662,86.0116,85.8571,85.948,19915.0
2019-04-03 11:40:00,94.61,94.68,94.55,94.57,17108.0,85.9662,86.0298,85.9116,85.9298,17108.0
2019-04-03 11:50:00,94.57,94.67,94.54,94.59,15617.0,85.9298,86.0207,85.9026,85.948,15617.0
2019-04-03 12:00:00,94.58,94.68,94.51,94.66,17333.0,85.9389,86.0298,85.8753,86.0116,17333.0
2019-04-03 12:10:00,94.68,94.68,94.59,94.64,12216.0,86.0298,86.0298,85.948,85.9934,12216.0
2019-04-03 12:20:00,94.63,94.69,94.61,94.67,14294.0,85.9843,86.0389,85.9662,86.0207,14294.0
2019-04-03 12:30:00,94.67,94.75,94.63,94.69,10559.0,86.0207,86.0934,85.9843,86.0389,10559.0
2019-04-03 12:40:00,94.69,94.75,94.67,94.73,14829.0,86.0389,86.0934,86.0207,86.0752,14829.0
2019-04-03 12:50:00,94.73,94.78,94.71,94.73,11794.0,86.0752,86.1206,86.057,86.0752,11794.0
2019-04-03 13:00:00,94.72,94.75,94.71,94.75,14708.0,86.0661,86.0934,86.057,86.0934,14708.0
2019-04-03 13:10:00,94.73,94.75,94.68,94.75,12164.0,86.0752,86.0934,86.0298,86.0934,12164.0
2019-04-03 13:20:00,94.75,94.76,94.7,94.75,15517.0,86.0934,86.1025,86.0479,86.0934,15517.0
2019-04-03 13:30:00,94.74,94.74,94.65,94.69,14576.0,86.0843,86.0843,86.0025,86.0389,14576.0
2019-04-03 13:40:00,94.68,94.68,94.58,94.59,16582.0,86.0298,86.0298,85.9389,85.948,16582.0
2019-04-03 13:50:00,94.58,94.6,94.5,94.53,11477.0,85.9389,85.9571,85.8662,85.8935,11477.0
2019-04-03 14:00:00,94.52,94.58,94.45,94.47,24003.0,85.8844,85.9389,85.8208,85.839,24003.0
2019-04-03 14:10:00,94.46,94.52,94.43,94.49,15791.0,85.8299,85.8844,85.8026,85.8571,15791.0
2019-04-03 14:20:00,94.5,94.58,94.5,94.51,15589.0,85.8662,85.9389,85.8662,85.8753,15589.0
2019-04-03 14:30:00,94.49,94.51,94.38,94.38,15837.0,85.8571,85.8753,85.7572,85.7572,15837.0
2019-04-03 14:40:00,94.35,94.41,94.26,94.26,19473.0,85.7299,85.7844,85.6481,85.6481,19473.0
2019-04-03 14:50:00,94.26,94.29,94.21,94.23,17880.0,85.6481,85.6754,85.6027,85.6209,17880.0
2019-04-03 15:00:00,94.23,94.31,94.16,94.16,16887.0,85.6209,85.6936,85.5573,85.5573,16887.0
2019-04-03 15:10:00,94.14,94.2,94.12,94.2,20453.0,85.5391,85.5936,85.5209,85.5936,20453.0
2019-04-03 15:20:00,94.21,94.34,94.13,94.34,28516.0,85.6027,85.7208,85.53,85.7208,28516.0
2019-04-03 15:30:00,94.33,94.5,94.25,94.44,26023.0,85.7117,85.8662,85.6391,85.8117,26023.0
2019-04-03 15:40:00,94.44,94.55,94.43,94.55,43498.0,85.8117,85.9116,85.8026,85.9116,43498.0
2019-04-03 15:50:00,94.54,94.7,94.53,94.61,134207.0,85.9026,86.0479,85.8935,85.9662,134207.0
2019-04-04 09:30:00,94.76,94.76,94.43,94.44,18245.0,86.1025,86.1025,85.8026,85.8117,18245.0
2019-04-04 09:40:00,94.43,94.43,94.15,94.28,14642.0,85.8026,85.8026,85.5482,85.6663,14642.0
2019-04-04 09:50:00,94.25,94.44,94.22,94.44,11567.0,85.6391,85.8117,85.6118,85.8117,11567.0
2019-04-04 10:00:00,94.49,94.6,94.41,94.42,17897.0,85.8571,85.9571,85.7844,85.7935,17897.0
2019-04-04 10:10:00,94.41,94.65,94.41,94.57,16080.0,85.7844,86.0025,85.7844,85.9298,16080.0
2019-04-04 10:20:00,94.6,94.72,94.54,94.54,6772.0,85.9571,86.0661,85.9026,85.9026,6772.0
2019-04-04 10:30:00,94.55,94.61,94.49,94.55,10177.0,85.9116,85.9662,85.8571,85.9116,10177.0
2019-04-04 10:40:00,94.54,94.65,94.48,94.65,10949.0,85.9026,86.0025,85.848,86.0025,10949.0
2019-04-04 10:50:00,94.63,94.8,94.6,94.69,11563.0,85.9843,86.1388,85.9571,86.0389,11563.0
2019-04-04 11:00:00,94.74,94.88,94.71,94.8,8916.0,86.0843,86.2115,86.057,86.1388,8916.0
2019-04-04 11:10:00,94.78,94.79,94.62,94.64,6813.0,86.1206,86.1297,85.9752,85.9934,6813.0
2019-04-04 11:20:00,94.56,94.71,94.52,94.68,4578.0,85.9207,86.057,85.8844,86.0298,4578.0
2019-04-04 11:30:00,94.68,94.68,94.51,94.55,9715.0,86.0298,86.0298,85.8753,85.9116,9715.0
2019-04-04 11:40:00,94.54,94.54,94.44,94.44,3530.0,85.9026,85.9026,85.8117,85.8117,3530.0
2019-04-04 11:50:00,94.38,94.38,94.3,94.3,7185.0,85.7572,85.7572,85.6845,85.6845,7185.0
2019-04-04 12:00:00,94.31,94.36,94.29,94.33,5464.0,85.6936,85.739,85.6754,85.7117,5464.0
2019-04-04 12:10:00,94.3,94.33,94.2,94.23,6602.0,85.6845,85.7117,85.5936,85.6209,6602.0
2019-04-04 12:20:00,94.23,94.29,94.22,94.22,4862.0,85.6209,85.6754,85.6118,85.6118,4862.0
2019-04-04 12:30:00,94.21,94.34,94.19,94.31,6269.0,85.6027,85.7208,85.5845,85.6936,6269.0
2019-04-04 12:40:00,94.33,94.37,94.24,94.32,7843.0,85.7117,85.7481,85.63,85.7027,7843.0
2019-04-04 12:50:00,94.3,94.42,94.29,94.35,7211.0,85.6845,85.7935,85.6754,85.7299,7211.0
2019-04-04 13:00:00,94.35,94.43,94.34,94.43,4351.0,85.7299,85.8026,85.7208,85.8026,4351.0
2019-04-04 13:10:00,94.41,94.44,94.36,94.42,6012.0,85.7844,85.8117,85.739,85.7935,6012.0
2019-04-04 13:20:00,94.41,94.46,94.38,94.41,10568.0,85.7844,85.8299,85.7572,85.7844,10568.0
2019-04-04 13:30:00,94.41,94.44,94.4,94.43,5292.0,85.7844,85.8117,85.7753,85.8026,5292.0
2019-04-04 13:40:00,94.43,94.52,94.43,94.45,8047.0,85.8026,85.8844,85.8026,85.8208,8047.0
2019-04-04 13:50:00,94.45,94.53,94.41,94.44,5985.0,85.8208,85.8935,85.7844,85.8117,5985.0
2019-04-04 14:00:00,94.44,94.44,94.34,94.38,10543.0,85.8117,85.8117,85.7208,85.7572,10543.0
2019-04-04 14:10:00,94.39,94.42,94.35,94.39,16363.0,85.7663,85.7935,85.7299,85.7663,16363.0
2019-04-04 14:20:00,94.4,94.41,94.34,94.34,5477.0,85.7753,85.7844,85.7208,85.7208,5477.0
2019-04-04 14:30:00,94.34,94.35,94.29,94.34,18361.0,85.7208,85.7299,85.6754,85.7208,18361.0
2019-04-04 14:40:00,94.35,94.5,94.34,94.5,11162.0,85.7299,85.8662,85.7208,85.8662,11162.0
2019-04-04 14:50:00,94.5,94.51,94.38,94.38,11044.0,85.8662,85.8753,85.7572,85.7572,11044.0
2019-04-04 15:00:00,94.4,94.42,94.33,94.36,7716.0,85.7753,85.7935,85.7117,85.739,7716.0
2019-04-04 15:10:00,94.34,94.44,94.34,94.44,14740.0,85.7208,85.8117,85.7208,85.8117,14740.0
2019-04-04 15:20:00,94.44,94.44,94.38,94.39,9589.0,85.8117,85.8117,85.7572,85.7663,9589.0
2019-04-04 15:30:00,94.41,94.52,94.41,94.5,19271.0,85.7844,85.8844,85.7844,85.8662,19271.0
2019-04-04 15:40:00,94.5,94.52,94.41,94.52,33497.0,85.8662,85.8844,85.7844,85.8844,33497.0
2019-04-04 15:50:00,94.53,94.6,94.47,94.55,68583.0,85.8935,85.9571,85.839,85.9116,68583.0
2019-04-05 09:30:00,93.88,94.18,93.57,93.61,55802.0,85.3029,85.5754,85.0212,85.0575,55802.0
2019-04-05 09:40:00,93.63,93.97,93.57,93.83,28479.0,85.0757,85.3846,85.0212,85.2574,28479.0
2019-04-05 09:50:00,93.82,94.07,93.77,93.98,48628.0,85.2483,85.4755,85.2029,85.3937,48628.0
2019-04-05 10:00:00,93.99,94.3,93.97,94.3,18851.0,85.4028,85.6845,85.3846,85.6845,18851.0
2019-04-05 10:10:00,94.3,94.37,94.14,94.18,16411.0,85.6845,85.7481,85.5391,85.5754,16411.0
2019-04-05 10:20:00,94.17,94.37,94.13,94.29,68491.0,85.5664,85.7481,85.53,85.6754,68491.0
2019-04-05 10:30:00,94.3,94.42,94.19,94.23,14938.0,85.6845,85.7935,85.5845,85.6209,14938.0
2019-04-05 10:40:00,94.27,94.27,94.17,94.21,16484.0,85.6572,85.6572,85.5664,85.6027,16484.0
2019-04-05 10:50:00,94.21,94.29,94.19,94.24,15321.0,85.6027,85.6754,85.5845,85.63,15321.0
2019-04-05 11:00:00,94.25,94.42,94.22,94.31,9038.0,85.6391,85.7935,85.6118,85.6936,9038.0
2019-04-05 11:10:00,94.32,94.43,94.31,94.31,11685.0,85.7027,85.8026,85.6936,85.6936,11685.0
2019-04-05 11:20:00,94.33,94.37,94.21,94.32,7353.0,85.7117,85.7481,85.6027,85.7027,7353.0
2019-04-05 11:30:00,94.3,94.32,94.23,94.26,6442.0,85.6845,85.7027,85.6209,85.6481,6442.0
2019-04-05 11:40:00,94.26,94.32,94.22,94.27,15195.0,85.6481,85.7027,85.6118,85.6572,15195.0
2019-04-05 11:50:00,94.26,94.36,94.24,94.31,11037.0,85.6481,85.739,85.63,85.6936,11037.0
2019-04-05 12:00:00,94.29,94.4,94.29,94.31,10854.0,85.6754,85.7753,85.6754,85.6936,10854.0
2019-04-05 12:10:00,94.32,94.36,94.31,94.32,8662.0,85.7027,85.739,85.6936,85.7027,8662.0
2019-04-05 12:20:00,94.32,94.33,94.25,94.31,14429.0,85.7027,85.7117,85.6391,85.6936,14429.0
2019-04-05 12:30:00,94.31,94.33,94.22,94.24,9546.0,85.6936,85.7117,85.6118,85.63,9546.0
2019-04-05 12:40:00,94.24,94.46,94.24,94.41,51051.0,85.63,85.8299,85.63,85.7844,51051.0
2019-04-05 12:50:00,94.42,94.47,94.37,94.42,13540.0,85.7935,85.839,85.7481,85.7935,13540.0
2019-04-05 13:00:00,94.4,94.41,94.28,94.32,7678.0,85.7753,85.7844,85.6663,85.7027,7678.0
2019-04-05 13:10:00,94.31,94.34,94.29,94.31,7482.0,85.6936,85.7208,85.6754,85.6936,7482.0
2019-04-05 13:20:00,94.32,94.34,94.29,94.33,4621.0,85.7027,85.7208,85.6754,85.7117,4621.0
2019-04-05 13:30:00,94.34,94.35,94.29,94.3,7174.0,85.7208,85.7299,85.6754,85.6845,7174.0
2019-04-05 13:40:00,94.28,94.32,94.26,94.29,14161.0,85.6663,85.7027,85.6481,85.6754,14161.0
2019-04-05 13:50:00,94.27,94.27,94.23,94.27,9676.0,85.6572,85.6572,85.6209,85.6572,9676.0
2019-04-05 14:00:00,94.26,94.26,93.99,94.26,216576.0,85.6481,85.6481,85.4028,85.6481,216576.0
2019-04-05 14:10:00,94.26,94.26,94.08,94.09,22249.0,85.6481,85.6481,85.4846,85.4937,22249.0
2019-04-05 14:20:00,94.09,94.09,93.94,93.95,9967.0,85.4937,85.4937,85.3574,85.3665,9967.0
2019-04-05 14:30:00,93.95,94.01,93.92,94.01,16430.0,85.3665,85.421,85.3392,85.421,16430.0
2019-04-05 14:40:00,94.01,94.05,93.96,94.05,7756.0,85.421,85.4573,85.3755,85.4573,7756.0
2019-04-05 14:50:00,94.04,94.05,93.99,94.02,10695.0,85.4482,85.4573,85.4028,85.4301,10695.0
2019-04-05 15:00:00,94.02,94.07,93.98,94.0,15281.0,85.4301,85.4755,85.3937,85.4119,15281.0
2019-04-05 15:10:00,93.99,94.02,93.9,93.95,18464.0,85.4028,85.4301,85.321,85.3665,18464.0
2019-04-05 15:20:00,93.96,94.13,93.96,94.09,16798.0,85.3755,85.53,85.3755,85.4937,16798.0
2019-04-05 15:30:00,94.08,94.09,94.0,94.05,68293.0,85.4846,85.4937,85.4119,85.4573,68293.0
2019-04-05 15:40:00,94.04,94.05,93.9,93.96,42437.0,85.4482,85.4573,85.321,85.3755,42437.0
2019-04-05 15:50:00,93.97,94.03,93.9,93.99,190430.0,85.3846,85.4392,85.321,85.4028,190430.0
2019-04-08 09:30:00,94.07,94.07,93.35,93.54,25409.0,85.4755,85.4755,84.8213,84.9939,25409.0
2019-04-08 09:40:00,93.53,93.6,93.36,93.41,13472.0,84.9848,85.0484,84.8304,84.8758,13472.0
2019-04-08 09:50:00,93.41,93.64,93.4,93.64,5638.0,84.8758,85.0848,84.8667,85.0848,5638.0
2019-04-08 10:00:00,93.64,93.78,93.52,93.76,7833.0,85.0848,85.212,84.9757,85.1938,7833.0
2019-04-08 10:10:00,93.76,93.8,93.72,93.75,13179.0,85.1938,85.2302,85.1575,85.1847,13179.0
2019-04-08 10:20:00,93.73,93.77,93.63,93.64,10783.0,85.1666,85.2029,85.0757,85.0848,10783.0
2019-04-08 10:30:00,93.69,93.73,93.64,93.73,6537.0,85.1302,85.1666,85.0848,85.1666,6537.0
2019-04-08 10:40:00,93.7,93.74,93.63,93.73,7961.0,85.1393,85.1756,85.0757,85.1666,7961.0
2019-04-08 10:50:00,93.72,93.82,93.67,93.68,15978.0,85.1575,85.2483,85.112,85.1211,15978.0
2019-04-08 11:00:00,93.66,93.79,93.64,93.74,7760.0,85.103,85.2211,85.0848,85.1756,7760.0
2019-04-08 11:10:00,93.75,93.78,93.68,93.68,9421.0,85.1847,85.212,85.1211,85.1211,9421.0
2019-04-08 11:20:00,93.67,93.76,93.59,93.59,20793.0,85.112,85.1938,85.0394,85.0394,20793.0
2019-04-08 11:30:00,93.61,93.66,93.52,93.56,27092.0,85.0575,85.103,84.9757,85.0121,27092.0
2019-04-08 11:40:00,93.57,93.58,93.51,93.55,12214.0,85.0212,85.0303,84.9667,85.003,12214.0
2019-04-08 11:50:00,93.54,93.57,93.51,93.55,10032.0,84.9939,85.0212,84.9667,85.003,10032.0
2019-04-08 12:00:00,93.55,93.56,93.39,93.46,17089.0,85.003,85.0121,84.8576,84.9212,17089.0
2019-04-08 12:10:00,93.44,93.47,93.42,93.44,5961.0,84.9031,84.9303,84.8849,84.9031,5961.0
2019-04-08 12:20:00,93.44,93.44,93.37,93.44,5185.0,84.9031,84.9031,84.8394,84.9031,5185.0
2019-04-08 12:30:00,93.46,93.48,93.41,93.48,4172.0,84.9212,84.9394,84.8758,84.9394,4172.0
2019-04-08 12:40:00,93.47,93.47,93.38,93.38,7907.0,84.9303,84.9303,84.8485,84.8485,7907.0
2019-04-08 12:50:00,93.39,93.44,93.38,93.4,4763.0,84.8576,84.9031,84.8485,84.8667,4763.0
2019-04-08 13:00:00,93.41,93.42,93.38,93.39,5247.0,84.8758,84.8849,84.8485,84.8576,5247.0
2019-04-08 13:10:00,93.39,93.42,93.35,93.37,12630.0,84.8576,84.8849,84.8213,84.8394,12630.0
2019-04-08 13:20:00,93.37,93.44,93.37,93.41,9921.0,84.8394,84.9031,84.8394,84.8758,9921.0
2019-04-08 13:30:00,93.4,93.47,93.39,93.45,7939.0,84.8667,84.9303,84.8576,84.9121,7939.0
2019-04-08 13:40:00,93.44,93.45,93.41,93.42,6526.0,84.9031,84.9121,84.8758,84.8849,6526.0
2019-04-08 13:50:00,93.42,93.52,93.41,93.45,14554.0,84.8849,84.9757,84.8758,84.9121,14554.0
2019-04-08 14:00:00,93.45,93.49,93.41,93.47,12333.0,84.9121,84.9485,84.8758,84.9303,12333.0
2019-04-08 14:10:00,93.48,93.49,93.44,93.46,10862.0,84.9394,84.9485,84.9031,84.9212,10862.0
2019-04-08 14:20:00,93.47,93.47,93.41,93.42,9090.0,84.9303,84.9303,84.8758,84.8849,9090.0
2019-04-08 14:30:00,93.42,93.46,93.35,93.42,14297.0,84.8849,84.9212,84.8213,84.8849,14297.0
2019-04-08 14:40:00,93.43,93.44,93.35,93.35,9171.0,84.894,84.9031,84.8213,84.8213,9171.0
2019-04-08 14:50:00,93.35,93.37,93.32,93.34,12139.0,84.8213,84.8394,84.794,84.8122,12139.0
2019-04-08 15:00:00,93.34,93.35,93.28,93.29,20158.0,84.8122,84.8213,84.7577,84.7668,20158.0
2019-04-08 15:10:00,93.29,93.38,93.29,93.36,15264.0,84.7668,84.8485,84.7668,84.8304,15264.0
2019-04-08 15:20:00,93.36,93.38,93.31,93.37,14198.0,84.8304,84.8485,84.7849,84.8394,14198.0
2019-04-08 15:30:00,93.36,93.49,93.33,93.44,27980.0,84.8304,84.9485,84.8031,84.9031,27980.0
2019-04-08 15:40:00,93.45,93.5,93.43,93.45,45917.0,84.9121,84.9576,84.894,84.9121,45917.0
2019-04-08 15:50:00,93.46,93.64,93.45,93.57,184962.0,84.9212,85.0848,84.9121,85.0212,184962.0
2019-04-09 09:30:00,92.78,93.0,92.6,92.67,27674.0,84.6808,84.8816,84.5165,84.5804,27674.0
2019-04-09 09:40:00,92.59,92.59,92.29,92.3,18724.0,84.5074,84.5074,84.2336,84.2427,18724.0
2019-04-09 09:50:00,92.31,92.5,92.22,92.45,21802.0,84.2518,84.4252,84.1697,84.3796,21802.0
2019-04-09 10:00:00,92.47,92.62,92.38,92.54,18246.0,84.3979,84.5348,84.3157,84.4618,18246.0
2019-04-09 10:10:00,92.54,92.55,92.39,92.52,26358.0,84.4618,84.4709,84.3248,84.4435,26358.0
2019-04-09 10:20:00,92.54,92.76,92.4,92.69,16952.0,84.4618,84.6626,84.334,84.5987,16952.0
2019-04-09 10:30:00,92.71,92.89,92.71,92.84,20455.0,84.6169,84.7812,84.6169,84.7356,20455.0
2019-04-09 10:40:00,92.83,92.83,92.65,92.65,23752.0,84.7264,84.7264,84.5622,84.5622,23752.0
2019-04-09 10:50:00,92.68,92.88,92.68,92.85,15054.0,84.5895,84.7721,84.5895,84.7447,15054.0
2019-04-09 11:00:00,92.85,92.9,92.79,92.8,13375.0,84.7447,84.7903,84.6899,84.6991,13375.0
2019-04-09 11:10:00,92.81,92.87,92.76,92.77,11802.0,84.7082,84.7629,84.6626,84.6717,11802.0
2019-04-09 11:20:00,92.77,92.81,92.7,92.75,9097.0,84.6717,84.7082,84.6078,84.6534,9097.0
2019-04-09 11:30:00,92.74,92.85,92.65,92.65,234842.0,84.6443,84.7447,84.5622,84.5622,234842.0
2019-04-09 11:40:00,92.65,92.65,92.5,92.63,18777.0,84.5622,84.5622,84.4252,84.5439,18777.0
2019-04-09 11:50:00,92.63,92.63,92.49,92.58,56856.0,84.5439,84.5439,84.4161,84.4983,56856.0
2019-04-09 12:00:00,92.56,92.74,92.52,92.66,20871.0,84.48,84.6443,84.4435,84.5713,20871.0
2019-04-09 12:10:00,92.64,92.81,92.62,92.73,28255.0,84.553,84.7082,84.5348,84.6352,28255.0
2019-04-09 12:20:00,92.75,92.85,92.74,92.84,10253.0,84.6534,84.7447,84.6443,84.7356,10253.0
2019-04-09 12:30:00,92.84,92.86,92.73,92.74,7004.0,84.7356,84.7538,84.6352,84.6443,7004.0
2019-04-09 12:40:00,92.74,92.79,92.67,92.69,15799.0,84.6443,84.6899,84.5804,84.5987,15799.0
2019-04-09 12:50:00,92.69,92.74,92.68,92.69,7740.0,84.5987,84.6443,84.5895,84.5987,7740.0
2019-04-09 13:00:00,92.67,92.67,92.63,92.64,6775.0,84.5804,84.5804,84.5439,84.553,6775.0
2019-04-09 13:10:00,92.65,92.67,92.59,92.63,20760.0,84.5622,84.5804,84.5074,84.5439,20760.0
2019-04-09 13:20:00,92.63,92.64,92.56,92.57,18631.0,84.5439,84.553,84.48,84.4891,18631.0
2019-04-09 13:30:00,92.57,92.64,92.56,92.6,17297.0,84.4891,84.553,84.48,84.5165,17297.0
2019-04-09 13:40:00,92.6,92.64,92.58,92.62,7657.0,84.5165,84.553,84.4983,84.5348,7657.0
2019-04-09 13:50:00,92.62,92.63,92.52,92.62,14357.0,84.5348,84.5439,84.4435,84.5348,14357.0
2019-04-09 14:00:00,92.63,92.63,92.49,92.51,21135.0,84.5439,84.5439,84.4161,84.4344,21135.0
2019-04-09 14:10:00,92.5,92.54,92.5,92.51,14410.0,84.4252,84.4618,84.4252,84.4344,14410.0
2019-04-09 14:20:00,92.51,92.54,92.49,92.49,20208.0,84.4344,84.4618,84.4161,84.4161,20208.0
2019-04-09 14:30:00,92.5,92.54,92.35,92.46,64636.0,84.4252,84.4618,84.2883,84.3887,64636.0
2019-04-09 14:40:00,92.47,92.48,92.33,92.36,14736.0,84.3979,84.407,84.2701,84.2975,14736.0
2019-04-09 14:50:00,92.38,92.43,92.3,92.36,18715.0,84.3157,84.3614,84.2427,84.2975,18715.0
2019-04-09 15:00:00,92.37,92.41,92.32,92.35,28644.0,84.3066,84.3431,84.261,84.2883,28644.0
2019-04-09 15:10:00,92.35,92.48,92.33,92.47,61370.0,84.2883,84.407,84.2701,84.3979,61370.0
2019-04-09 15:20:00,92.48,92.48,92.34,92.43,44286.0,84.407,84.407,84.2792,84.3614,44286.0
2019-04-09 15:30:00,92.44,92.68,92.44,92.67,42742.0,84.3705,84.5895,84.3705,84.5804,42742.0
2019-04-09 15:40:00,92.68,92.72,92.65,92.71,58683.0,84.5895,84.626,84.5622,84.6169,58683.0
2019-04-09 15:50:00,92.7,92.72,92.44,92.69,167202.0,84.6078,84.626,84.3705,84.5987,167202.0
2019-04-10 09:30:00,92.76,92.99,92.64,92.77,17917.0,84.6626,84.8725,84.553,84.6717,17917.0
2019-04-10 09:40:00,92.82,92.89,92.76,92.77,6283.0,84.7173,84.7812,84.6626,84.6717,6283.0
2019-04-10 09:50:00,92.8,93.0,92.77,92.91,6605.0,84.6991,84.8816,84.6717,84.7995,6605.0
2019-04-10 10:00:00,92.93,92.94,92.68,92.69,22847.0,84.8177,84.8268,84.5895,84.5987,22847.0
2019-04-10 10:10:00,92.67,92.7,92.55,92.59,34625.0,84.5804,84.6078,84.4709,84.5074,34625.0
2019-04-10 10:20:00,92.59,92.61,92.49,92.49,28531.0,84.5074,84.5256,84.4161,84.4161,28531.0
2019-04-10 10:30:00,92.51,92.6,92.5,92.52,16694.0,84.4344,84.5165,84.4252,84.4435,16694.0
2019-04-10 10:40:00,92.5,92.57,92.5,92.53,20459.0,84.4252,84.4891,84.4252,84.4526,20459.0
2019-04-10 10:50:00,92.53,92.56,92.48,92.51,21224.0,84.4526,84.48,84.407,84.4344,21224.0
2019-04-10 11:00:00,92.52,92.58,92.43,92.43,32547.0,84.4435,84.4983,84.3614,84.3614,32547.0
2019-04-10 11:10:00,92.42,92.44,92.3,92.35,48691.0,84.3522,84.3705,84.2427,84.2883,48691.0
2019-04-10 11:20:00,92.36,92.41,92.33,92.4,25974.0,84.2975,84.3431,84.2701,84.334,25974.0
2019-04-10 11:30:00,92.4,92.51,92.38,92.5,38943.0,84.334,84.4344,84.3157,84.4252,38943.0
2019-04-10 11:40:00,92.51,92.71,92.46,92.7,69216.0,84.4344,84.6169,84.3887,84.6078,69216.0
2019-04-10 11:50:00,92.7,92.77,92.56,92.77,25271.0,84.6078,84.6717,84.48,84.6717,25271.0
2019-04-10 12:00:00,92.76,92.84,92.68,92.79,32804.0,84.6626,84.7356,84.5895,84.6899,32804.0
2019-04-10 12:10:00,92.77,92.8,92.66,92.75,22637.0,84.6717,84.6991,84.5713,84.6534,22637.0
2019-04-10 12:20:00,92.75,93.0,92.73,92.98,22744.0,84.6534,84.8816,84.6352,84.8633,22744.0
2019-04-10 12:30:00,93.0,93.02,92.79,92.79,22878.0,84.8816,84.8999,84.6899,84.6899,22878.0
2019-04-10 12:40:00,92.78,92.93,92.77,92.86,22075.0,84.6808,84.8177,84.6717,84.7538,22075.0
2019-04-10 12:50:00,92.89,92.97,92.79,92.82,19470.0,84.7812,84.8542,84.6899,84.7173,19470.0
2019-04-10 13:00:00,92.83,93.0,92.83,92.97,15939.0,84.7264,84.8816,84.7264,84.8542,15939.0
2019-04-10 13:10:00,92.93,92.96,92.9,92.95,8787.0,84.8177,84.8451,84.7903,84.836,8787.0
2019-04-10 13:20:00,92.94,92.98,92.92,92.93,5877.0,84.8268,84.8633,84.8086,84.8177,5877.0
2019-04-10 13:30:00,92.93,92.96,92.81,92.89,19291.0,84.8177,84.8451,84.7082,84.7812,19291.0
2019-04-10 13:40:00,92.91,92.92,92.85,92.86,7387.0,84.7995,84.8086,84.7447,84.7538,7387.0
2019-04-10 13:50:00,92.89,92.99,92.87,92.93,5623.0,84.7812,84.8725,84.7629,84.8177,5623.0
2019-04-10 14:00:00,92.92,92.94,92.8,92.81,16331.0,84.8086,84.8268,84.6991,84.7082,16331.0
2019-04-10 14:10:00,92.81,92.85,92.68,92.84,14196.0,84.7082,84.7447,84.5895,84.7356,14196.0
2019-04-10 14:20:00,92.85,92.87,92.76,92.82,15938.0,84.7447,84.7629,84.6626,84.7173,15938.0
2019-04-10 14:30:00,92.82,92.86,92.75,92.81,10187.0,84.7173,84.7538,84.6534,84.7082,10187.0
2019-04-10 14:40:00,92.83,92.9,92.82,92.86,12772.0,84.7264,84.7903,84.7173,84.7538,12772.0
2019-04-10 14:50:00,92.87,93.02,92.87,93.02,9001.0,84.7629,84.8999,84.7629,84.8999,9001.0
2019-04-10 15:00:00,93.02,93.08,92.97,93.05,12371.0,84.8999,84.9546,84.8542,84.9272,12371.0
2019-04-10 15:10:00,93.06,93.08,92.97,93.02,12944.0,84.9364,84.9546,84.8542,84.8999,12944.0
2019-04-10 15:20:00,93.02,93.06,93.0,93.0,12580.0,84.8999,84.9364,84.8816,84.8816,12580.0
2019-04-10 15:30:00,93.02,93.11,92.98,93.07,24456.0,84.8999,84.982,84.8633,84.9455,24456.0
2019-04-10 15:40:00,93.08,93.09,92.92,92.92,39046.0,84.9546,84.9637,84.8086,84.8086,39046.0
2019-04-10 15:50:00,92.93,93.14,92.9,93.1,120337.0,84.8177,85.0094,84.7903,84.9729,120337.0
2019-04-11 09:30:00,93.33,93.42,92.87,93.15,19857.0,85.1828,85.2649,84.7629,85.0185,19857.0
2019-04-11 09:40:00,93.11,93.27,93.09,93.19,11999.0,84.982,85.128,84.9637,85.055,11999.0
2019-04-11 09:50:00,93.21,93.33,93.17,93.23,11865.0,85.0733,85.1828,85.0368,85.0915,11865.0
2019-04-11 10:00:00,93.24,93.27,93.14,93.21,16239.0,85.1006,85.128,85.0094,85.0733,16239.0
2019-04-11 10:10:00,93.24,93.41,93.18,93.4,13706.0,85.1006,85.2558,85.0459,85.2467,13706.0
2019-04-11 10:20:00,93.4,93.46,93.32,93.39,14582.0,85.2467,85.3014,85.1737,85.2376,14582.0
2019-04-11 10:30:00,93.39,93.39,93.26,93.29,12699.0,85.2376,85.2376,85.1189,85.1463,12699.0
2019-04-11 10:40:00,93.28,93.41,93.27,93.28,12262.0,85.1372,85.2558,85.128,85.1372,12262.0
2019-04-11 10:50:00,93.28,93.31,93.2,93.31,18434.0,85.1372,85.1645,85.0641,85.1645,18434.0
2019-04-11 11:00:00,93.33,93.47,93.28,93.47,8947.0,85.1828,85.3106,85.1372,85.3106,8947.0
2019-04-11 11:10:00,93.45,93.54,93.45,93.52,9029.0,85.2923,85.3745,85.2923,85.3562,9029.0
2019-04-11 11:20:00,93.52,93.52,93.42,93.46,10713.0,85.3562,85.3562,85.2649,85.3014,10713.0
2019-04-11 11:30:00,93.45,93.46,93.27,93.27,4753.0,85.2923,85.3014,85.128,85.128,4753.0
2019-04-11 11:40:00,93.22,93.23,93.12,93.2,9735.0,85.0824,85.0915,84.9911,85.0641,9735.0
2019-04-11 11:50:00,93.22,93.29,93.18,93.26,10331.0,85.0824,85.1463,85.0459,85.1189,10331.0
2019-04-11 12:00:00,93.25,93.31,93.2,93.24,6801.0,85.1098,85.1645,85.0641,85.1006,6801.0
2019-04-11 12:10:00,93.24,93.25,93.11,93.14,11262.0,85.1006,85.1098,84.982,85.0094,11262.0
2019-04-11 12:20:00,93.12,93.17,93.09,93.11,8266.0,84.9911,85.0368,84.9637,84.982,8266.0
2019-04-11 12:30:00,93.11,93.23,93.1,93.19,7834.0,84.982,85.0915,84.9729,85.055,7834.0
2019-04-11 12:40:00,93.19,93.23,93.13,93.18,5641.0,85.055,85.0915,85.0003,85.0459,5641.0
2019-04-11 12:50:00,93.18,93.27,93.18,93.22,8755.0,85.0459,85.128,85.0459,85.0824,8755.0
2019-04-11 13:00:00,93.23,93.35,93.22,93.32,4999.0,85.0915,85.201,85.0824,85.1737,4999.0
2019-04-11 13:10:00,93.32,93.33,93.29,93.33,5602.0,85.1737,85.1828,85.1463,85.1828,5602.0
2019-04-11 13:20:00,93.32,93.33,93.26,93.3,11431.0,85.1737,85.1828,85.1189,85.1554,11431.0
2019-04-11 13:30:00,93.3,93.3,93.26,93.26,5301.0,85.1554,85.1554,85.1189,85.1189,5301.0
2019-04-11 13:40:00,93.27,93.41,93.22,93.36,6593.0,85.128,85.2558,85.0824,85.2102,6593.0
2019-04-11 13:50:00,93.35,93.39,93.34,93.37,7223.0,85.201,85.2376,85.1919,85.2193,7223.0
2019-04-11 14:00:00,93.36,93.43,93.32,93.41,6813.0,85.2102,85.2741,85.1737,85.2558,6813.0
2019-04-11 14:10:00,93.38,93.44,93.37,93.39,7377.0,85.2284,85.2832,85.2193,85.2376,7377.0
2019-04-11 14:20:00,93.4,93.41,93.26,93.26,7615.0,85.2467,85.2558,85.1189,85.1189,7615.0
2019-04-11 14:30:00,93.24,93.28,93.04,93.23,19544.0,85.1006,85.1372,84.9181,85.0915,19544.0
2019-04-11 14:40:00,93.24,93.34,93.23,93.31,9851.0,85.1006,85.1919,85.0915,85.1645,9851.0
2019-04-11 14:50:00,93.31,93.32,93.2,93.27,13421.0,85.1645,85.1737,85.0641,85.128,13421.0
2019-04-11 15:00:00,93.28,93.44,93.28,93.43,11084.0,85.1372,85.2832,85.1372,85.2741,11084.0
2019-04-11 15:10:00,93.4,93.48,93.39,93.44,10866.0,85.2467,85.3197,85.2376,85.2832,10866.0
2019-04-11 15:20:00,93.44,93.5,93.4,93.48,16910.0,85.2832,85.338,85.2467,85.3197,16910.0
2019-04-11 15:30:00,93.48,93.64,93.48,93.64,20351.0,85.3197,85.4657,85.3197,85.4657,20351.0
2019-04-11 15:40:00,93.65,93.68,93.6,93.61,34292.0,85.4749,85.5022,85.4292,85.4384,34292.0
2019-04-11 15:50:00,93.62,93.73,93.6,93.63,93838.0,85.4475,85.5479,85.4292,85.4566,93838.0
2019-04-12 09:30:00,94.5,94.62,94.18,94.62,21853.0,86.2507,86.3602,85.9586,86.3602,21853.0
2019-04-12 09:40:00,94.58,94.72,94.5,94.51,16288.0,86.3237,86.4515,86.2507,86.2598,16288.0
2019-04-12 09:50:00,94.47,94.47,94.3,94.45,7172.0,86.2233,86.2233,86.0681,86.205,7172.0
2019-04-12 10:00:00,94.37,94.37,94.11,94.28,8277.0,86.132,86.132,85.8947,86.0499,8277.0
2019-04-12 10:10:00,94.32,94.39,94.31,94.34,14465.0,86.0864,86.1503,86.0772,86.1046,14465.0
2019-04-12 10:20:00,94.34,94.43,94.31,94.34,9952.0,86.1046,86.1868,86.0772,86.1046,9952.0
2019-04-12 10:30:00,94.35,94.35,94.05,94.06,6709.0,86.1138,86.1138,85.8399,85.8491,6709.0
2019-04-12 10:40:00,94.05,94.07,93.91,94.05,10409.0,85.8399,85.8582,85.7122,85.8399,10409.0
2019-04-12 10:50:00,94.04,94.11,93.99,94.06,11769.0,85.8308,85.8947,85.7852,85.8491,11769.0
2019-04-12 11:00:00,94.05,94.07,93.94,94.01,11428.0,85.8399,85.8582,85.7395,85.8034,11428.0
2019-04-12 11:10:00,94.0,94.08,93.99,94.07,6663.0,85.7943,85.8673,85.7852,85.8582,6663.0
2019-04-12 11:20:00,94.09,94.18,94.08,94.15,6020.0,85.8764,85.9586,85.8673,85.9312,6020.0
2019-04-12 11:30:00,94.12,94.13,93.96,93.97,4412.0,85.9038,85.913,85.7578,85.7669,4412.0
2019-04-12 11:40:00,93.99,94.01,93.9,93.96,11103.0,85.7852,85.8034,85.703,85.7578,11103.0
2019-04-12 11:50:00,93.94,94.08,93.92,94.03,7140.0,85.7395,85.8673,85.7213,85.8217,7140.0
2019-04-12 12:00:00,94.03,94.09,93.99,94.06,5700.0,85.8217,85.8764,85.7852,85.8491,5700.0
2019-04-12 12:10:00,94.08,94.24,94.07,94.22,12873.0,85.8673,86.0134,85.8582,85.9951,12873.0
2019-04-12 12:20:00,94.21,94.25,94.18,94.18,9554.0,85.986,86.0225,85.9586,85.9586,9554.0
2019-04-12 12:30:00,94.18,94.19,94.13,94.15,9682.0,85.9586,85.9677,85.913,85.9312,9682.0
2019-04-12 12:40:00,94.16,94.17,94.12,94.17,7674.0,85.9403,85.9495,85.9038,85.9495,7674.0
2019-04-12 12:50:00,94.16,94.2,94.13,94.18,6171.0,85.9403,85.9768,85.913,85.9586,6171.0
2019-04-12 13:00:00,94.19,94.26,94.19,94.22,5058.0,85.9677,86.0316,85.9677,85.9951,5058.0
2019-04-12 13:10:00,94.23,94.25,94.21,94.23,4385.0,86.0042,86.0225,85.986,86.0042,4385.0
2019-04-12 13:20:00,94.23,94.25,94.22,94.23,8625.0,86.0042,86.0225,85.9951,86.0042,8625.0
2019-04-12 13:30:00,94.23,94.26,94.18,94.26,14482.0,86.0042,86.0316,85.9586,86.0316,14482.0
2019-04-12 13:40:00,94.26,94.27,94.22,94.26,7367.0,86.0316,86.0407,85.9951,86.0316,7367.0
2019-04-12 13:50:00,94.25,94.27,94.19,94.19,6769.0,86.0225,86.0407,85.9677,85.9677,6769.0
2019-04-12 14:00:00,94.2,94.3,94.2,94.28,8380.0,85.9768,86.0681,85.9768,86.0499,8380.0
2019-04-12 14:10:00,94.28,94.35,94.23,94.3,9666.0,86.0499,86.1138,86.0042,86.0681,9666.0
2019-04-12 14:20:00,94.31,94.37,94.3,94.37,8668.0,86.0772,86.132,86.0681,86.132,8668.0
2019-04-12 14:30:00,94.36,94.37,94.28,94.29,10910.0,86.1229,86.132,86.0499,86.059,10910.0
2019-04-12 14:40:00,94.3,94.35,94.27,94.3,6849.0,86.0681,86.1138,86.0407,86.0681,6849.0
2019-04-12 14:50:00,94.3,94.3,94.19,94.27,15099.0,86.0681,86.0681,85.9677,86.0407,15099.0
2019-04-12 15:00:00,94.28,94.31,94.24,94.3,11430.0,86.0499,86.0772,86.0134,86.0681,11430.0
2019-04-12 15:10:00,94.31,94.39,94.31,94.36,10821.0,86.0772,86.1503,86.0772,86.1229,10821.0
2019-04-12 15:20:00,94.35,94.45,94.33,94.41,12203.0,86.1138,86.205,86.0955,86.1685,12203.0
2019-04-12 15:30:00,94.42,94.53,94.4,94.52,16567.0,86.1776,86.278,86.1594,86.2689,16567.0
2019-04-12 15:40:00,94.52,94.56,94.47,94.56,34348.0,86.2689,86.3054,86.2233,86.3054,34348.0
2019-04-12 15:50:00,94.55,94.69,94.47,94.67,146563.0,86.2963,86.4241,86.2233,86.4058,146563.0
2019-04-15 09:30:00,94.76,94.87,94.55,94.74,24547.0,86.488,86.5884,86.2963,86.4697,24547.0
2019-04-15 09:40:00,94.72,94.79,94.66,94.67,6906.0,86.4515,86.5153,86.3967,86.4058,6906.0
2019-04-15 09:50:00,94.65,94.69,94.51,94.59,11111.0,86.3876,86.4241,86.2598,86.3328,11111.0
2019-04-15 10:00:00,94.63,94.71,94.52,94.56,10842.0,86.3693,86.4423,86.2689,86.3054,10842.0
2019-04-15 10:10:00,94.52,94.76,94.5,94.76,7832.0,86.2689,86.488,86.2507,86.488,7832.0
2019-04-15 10:20:00,94.73,94.85,94.72,94.72,12869.0,86.4606,86.5701,86.4515,86.4515,12869.0
2019-04-15 10:30:00,94.72,94.9,94.69,94.85,15716.0,86.4515,86.6157,86.4241,86.5701,15716.0
2019-04-15 10:40:00,94.86,94.88,94.67,94.71,12172.0,86.5792,86.5975,86.4058,86.4423,12172.0
2019-04-15 10:50:00,94.74,94.79,94.68,94.7,19871.0,86.4697,86.5153,86.4149,86.4332,19871.0
2019-04-15 11:00:00,94.73,94.78,94.68,94.74,9152.0,86.4606,86.5062,86.4149,86.4697,9152.0
2019-04-15 11:10:00,94.73,94.8,94.7,94.7,12119.0,86.4606,86.5245,86.4332,86.4332,12119.0
2019-04-15 11:20:00,94.7,94.71,94.64,94.64,9063.0,86.4332,86.4423,86.3784,86.3784,9063.0
2019-04-15 11:30:00,94.62,94.65,94.51,94.56,11634.0,86.3602,86.3876,86.2598,86.3054,11634.0
2019-04-15 11:40:00,94.6,94.67,94.56,94.6,11692.0,86.3419,86.4058,86.3054,86.3419,11692.0
2019-04-15 11:50:00,94.6,94.61,94.52,94.54,7274.0,86.3419,86.3511,86.2689,86.2872,7274.0
2019-04-15 12:00:00,94.55,94.66,94.48,94.63,7523.0,86.2963,86.3967,86.2324,86.3693,7523.0
2019-04-15 12:10:00,94.63,94.67,94.58,94.67,7344.0,86.3693,86.4058,86.3237,86.4058,7344.0
2019-04-15 12:20:00,94.65,94.71,94.62,94.62,5671.0,86.3876,86.4423,86.3602,86.3602,5671.0
2019-04-15 12:30:00,94.61,94.75,94.6,94.72,11041.0,86.3511,86.4788,86.3419,86.4515,11041.0
2019-04-15 12:40:00,94.72,94.72,94.65,94.66,6954.0,86.4515,86.4515,86.3876,86.3967,6954.0
2019-04-15 12:50:00,94.66,94.71,94.63,94.66,5518.0,86.3967,86.4423,86.3693,86.3967,5518.0
2019-04-15 13:00:00,94.65,94.76,94.65,94.75,9015.0,86.3876,86.488,86.3876,86.4788,9015.0
2019-04-15 13:10:00,94.76,94.76,94.72,94.75,7868.0,86.488,86.488,86.4515,86.4788,7868.0
2019-04-15 13:20:00,94.75,94.79,94.74,94.74,5251.0,86.4788,86.5153,86.4697,86.4697,5251.0
2019-04-15 13:30:00,94.76,94.83,94.76,94.83,4974.0,86.488,86.5519,86.488,86.5519,4974.0
2019-04-15 13:40:00,94.83,94.89,94.81,94.89,8412.0,86.5519,86.6066,86.5336,86.6066,8412.0
2019-04-15 13:50:00,94.87,94.87,94.8,94.8,7413.0,86.5884,86.5884,86.5245,86.5245,7413.0
2019-04-15 14:00:00,94.81,94.82,94.73,94.76,9997.0,86.5336,86.5427,86.4606,86.488,9997.0
2019-04-15 14:10:00,94.74,94.75,94.64,94.64,13108.0,86.4697,86.4788,86.3784,86.3784,13108.0
2019-04-15 14:20:00,94.64,94.67,94.61,94.61,12871.0,86.3784,86.4058,86.3511,86.3511,12871.0
2019-04-15 14:30:00,94.62,94.75,94.6,94.67,43768.0,86.3602,86.4788,86.3419,86.4058,43768.0
2019-04-15 14:40:00,94.68,94.68,94.6,94.62,11440.0,86.4149,86.4149,86.3419,86.3602,11440.0
2019-04-15 14:50:00,94.6,94.76,94.59,94.74,16541.0,86.3419,86.488,86.3328,86.4697,16541.0
2019-04-15 15:00:00,94.76,94.78,94.7,94.78,16971.0,86.488,86.5062,86.4332,86.5062,16971.0
2019-04-15 15:10:00,94.78,94.82,94.76,94.81,16336.0,86.5062,86.5427,86.488,86.5336,16336.0
2019-04-15 15:20:00,94.81,94.86,94.78,94.86,24575.0,86.5336,86.5792,86.5062,86.5792,24575.0
2019-04-15 15:30:00,94.86,94.86,94.76,94.76,48931.0,86.5792,86.5792,86.488,86.488,48931.0
2019-04-15 15:40:00,94.76,94.94,94.76,94.89,48757.0,86.488,86.6522,86.488,86.6066,48757.0
2019-04-15 15:50:00,94.88,94.98,94.88,94.92,134268.0,86.5975,86.6888,86.5975,86.634,134268.0
2019-04-16 09:30:00,95.0,95.26,94.5,95.22,98796.0,86.707,86.9443,86.2507,86.9078,98796.0
2019-04-16 09:40:00,95.2,95.28,95.07,95.09,13312.0,86.8896,86.9626,86.7709,86.7892,13312.0
2019-04-16 09:50:00,95.07,95.07,94.97,95.0,7881.0,86.7709,86.7709,86.6796,86.707,7881.0
2019-04-16 10:00:00,95.05,95.08,94.98,95.02,11773.0,86.7526,86.78,86.6888,86.7253,11773.0
2019-04-16 10:10:00,95.04,95.22,95.01,95.2,29902.0,86.7435,86.9078,86.7161,86.8896,29902.0
2019-04-16 10:20:00,95.22,95.25,95.05,95.1,13710.0,86.9078,86.9352,86.7526,86.7983,13710.0
2019-04-16 10:30:00,95.08,95.13,95.02,95.1,10437.0,86.78,86.8257,86.7253,86.7983,10437.0
2019-04-16 10:40:00,95.1,95.14,95.02,95.02,17644.0,86.7983,86.8348,86.7253,86.7253,17644.0
2019-04-16 10:50:00,95.03,95.07,94.99,95.01,9263.0,86.7344,86.7709,86.6979,86.7161,9263.0
2019-04-16 11:00:00,95.02,95.13,94.94,95.12,15799.0,86.7253,86.8257,86.6522,86.8165,15799.0
2019-04-16 11:10:00,95.13,95.17,95.05,95.13,18122.0,86.8257,86.8622,86.7526,86.8257,18122.0
2019-04-16 11:20:00,95.15,95.24,95.13,95.23,9200.0,86.8439,86.9261,86.8257,86.9169,9200.0
2019-04-16 11:30:00,95.22,95.27,95.18,95.2,34145.0,86.9078,86.9534,86.8713,86.8896,34145.0
2019-04-16 11:40:00,95.2,95.28,95.19,95.26,18461.0,86.8896,86.9626,86.8804,86.9443,18461.0
2019-04-16 11:50:00,95.26,95.32,95.25,95.29,21737.0,86.9443,86.9991,86.9352,86.9717,21737.0
2019-04-16 12:00:00,95.3,95.32,95.27,95.3,27483.0,86.9808,86.9991,86.9534,86.9808,27483.0
2019-04-16 12:10:00,95.3,95.37,95.3,95.33,15459.0,86.9808,87.0447,86.9808,87.0082,15459.0
2019-04-16 12:20:00,95.33,95.34,95.26,95.27,17749.0,87.0082,87.0173,86.9443,86.9534,17749.0
2019-04-16 12:30:00,95.27,95.32,95.26,95.32,12558.0,86.9534,86.9991,86.9443,86.9991,12558.0
2019-04-16 12:40:00,95.32,95.32,95.27,95.29,15278.0,86.9991,86.9991,86.9534,86.9717,15278.0
2019-04-16 12:50:00,95.29,95.39,95.28,95.37,13711.0,86.9717,87.063,86.9626,87.0447,13711.0
2019-04-16 13:00:00,95.36,95.39,95.32,95.36,15581.0,87.0356,87.063,86.9991,87.0356,15581.0
2019-04-16 13:10:00,95.37,95.37,95.28,95.3,17265.0,87.0447,87.0447,86.9626,86.9808,17265.0
2019-04-16 13:20:00,95.3,95.33,95.26,95.31,15816.0,86.9808,87.0082,86.9443,86.9899,15816.0
2019-04-16 13:30:00,95.3,95.37,95.29,95.32,12035.0,86.9808,87.0447,86.9717,86.9991,12035.0
2019-04-16 13:40:00,95.33,95.36,95.3,95.32,13215.0,87.0082,87.0356,86.9808,86.9991,13215.0
2019-04-16 13:50:00,95.33,95.34,95.29,95.33,17684.0,87.0082,87.0173,86.9717,87.0082,17684.0
2019-04-16 14:00:00,95.34,95.34,95.23,95.27,19170.0,87.0173,87.0173,86.9169,86.9534,19170.0
2019-04-16 14:10:00,95.26,95.35,95.23,95.33,25756.0,86.9443,87.0265,86.9169,87.0082,25756.0
2019-04-16 14:20:00,95.31,95.34,95.26,95.32,18670.0,86.9899,87.0173,86.9443,86.9991,18670.0
2019-04-16 14:30:00,95.33,95.39,95.31,95.32,17275.0,87.0082,87.063,86.9899,86.9991,17275.0
2019-04-16 14:40:00,95.32,95.34,95.28,95.34,23212.0,86.9991,87.0173,86.9626,87.0173,23212.0
2019-04-16 14:50:00,95.35,95.41,95.33,95.37,24487.0,87.0265,87.0812,87.0082,87.0447,24487.0
2019-04-16 15:00:00,95.38,95.42,95.37,95.4,21689.0,87.0538,87.0903,87.0447,87.0721,21689.0
2019-04-16 15:10:00,95.4,95.48,95.4,95.47,28702.0,87.0721,87.1451,87.0721,87.136,28702.0
2019-04-16 15:20:00,95.46,95.48,95.38,95.42,165096.0,87.1269,87.1451,87.0538,87.0903,165096.0
2019-04-16 15:30:00,95.42,95.42,95.21,95.34,80076.0,87.0903,87.0903,86.8987,87.0173,80076.0
2019-04-16 15:40:00,95.34,95.44,95.32,95.43,93753.0,87.0173,87.1086,86.9991,87.0995,93753.0
2019-04-16 15:50:00,95.43,95.55,95.4,95.53,255755.0,87.0995,87.209,87.0721,87.1907,255755.0
2019-04-17 09:30:00,95.55,95.82,95.51,95.58,22521.0,87.209,87.4554,87.1725,87.2364,22521.0
2019-04-17 09:40:00,95.55,95.66,95.42,95.44,13760.0,87.209,87.3094,87.0903,87.1086,13760.0
2019-04-17 09:50:00,95.42,95.55,95.38,95.46,22358.0,87.0903,87.209,87.0538,87.1269,22358.0
2019-04-17 10:00:00,95.44,95.44,95.18,95.18,16536.0,87.1086,87.1086,86.8713,86.8713,16536.0
2019-04-17 10:10:00,95.2,95.32,95.17,95.19,13985.0,86.8896,86.9991,86.8622,86.8804,13985.0
2019-04-17 10:20:00,95.19,95.31,95.1,95.26,30088.0,86.8804,86.9899,86.7983,86.9443,30088.0
2019-04-17 10:30:00,95.3,95.39,95.26,95.26,48846.0,86.9808,87.063,86.9443,86.9443,48846.0
2019-04-17 10:40:00,95.27,95.29,95.14,95.18,17603.0,86.9534,86.9717,86.8348,86.8713,17603.0
2019-04-17 10:50:00,95.17,95.22,95.07,95.1,13169.0,86.8622,86.9078,86.7709,86.7983,13169.0
2019-04-17 11:00:00,95.1,95.32,95.04,95.31,18708.0,86.7983,86.9991,86.7435,86.9899,18708.0
2019-04-17 11:10:00,95.3,95.3,95.18,95.21,14877.0,86.9808,86.9808,86.8713,86.8987,14877.0
2019-04-17 11:20:00,95.21,95.3,95.14,95.16,40287.0,86.8987,86.9808,86.8348,86.853,40287.0
2019-04-17 11:30:00,95.13,95.13,94.98,95.06,46895.0,86.8257,86.8257,86.6888,86.7618,46895.0
2019-04-17 11:40:00,95.04,95.22,95.03,95.15,16130.0,86.7435,86.9078,86.7344,86.8439,16130.0
2019-04-17 11:50:00,95.16,95.16,95.02,95.02,8910.0,86.853,86.853,86.7253,86.7253,8910.0
2019-04-17 12:00:00,95.02,95.02,94.81,94.86,15167.0,86.7253,86.7253,86.5336,86.5792,15167.0
2019-04-17 12:10:00,94.87,94.89,94.81,94.82,10451.0,86.5884,86.6066,86.5336,86.5427,10451.0
2019-04-17 12:20:00,94.81,94.93,94.81,94.89,9767.0,86.5336,86.6431,86.5336,86.6066,9767.0
2019-04-17 12:30:00,94.9,94.9,94.73,94.78,24117.0,86.6157,86.6157,86.4606,86.5062,24117.0
2019-04-17 12:40:00,94.77,94.79,94.64,94.65,23649.0,86.4971,86.5153,86.3784,86.3876,23649.0
2019-04-17 12:50:00,94.65,94.66,94.47,94.48,18178.0,86.3876,86.3967,86.2233,86.2324,18178.0
2019-04-17 13:00:00,94.47,94.5,94.3,94.31,25551.0,86.2233,86.2507,86.0681,86.0772,25551.0
2019-04-17 13:10:00,94.32,94.32,93.82,94.07,104479.0,86.0864,86.0864,85.63,85.8582,104479.0
2019-04-17 13:20:00,94.06,94.29,94.06,94.07,30510.0,85.8491,86.059,85.8491,85.8582,30510.0
2019-04-17 13:30:00,94.07,94.33,94.07,94.3,22193.0,85.8582,86.0955,85.8582,86.0681,22193.0
2019-04-17 13:40:00,94.3,94.43,94.27,94.37,22774.0,86.0681,86.1868,86.0407,86.132,22774.0
2019-04-17 13:50:00,94.37,94.37,94.27,94.32,15641.0,86.132,86.132,86.0407,86.0864,15641.0
2019-04-17 14:00:00,94.33,94.37,94.29,94.31,9814.0,86.0955,86.132,86.059,86.0772,9814.0
2019-04-17 14:10:00,94.32,94.44,94.25,94.42,17228.0,86.0864,86.1959,86.0225,86.1776,17228.0
2019-04-17 14:20:00,94.4,94.43,94.28,94.3,21538.0,86.1594,86.1868,86.0499,86.0681,21538.0
2019-04-17 14:30:00,94.32,94.36,94.22,94.25,28345.0,86.0864,86.1229,85.9951,86.0225,28345.0
2019-04-17 14:40:00,94.27,94.29,94.21,94.26,27778.0,86.0407,86.059,85.986,86.0316,27778.0
2019-04-17 14:50:00,94.26,94.41,94.25,94.4,121516.0,86.0316,86.1685,86.0225,86.1594,121516.0
2019-04-17 15:00:00,94.39,94.43,94.33,94.36,25338.0,86.1503,86.1868,86.0955,86.1229,25338.0
2019-04-17 15:10:00,94.36,94.46,94.29,94.29,84910.0,86.1229,86.2141,86.059,86.059,84910.0
2019-04-17 15:20:00,94.28,94.49,94.28,94.44,90294.0,86.0499,86.2415,86.0499,86.1959,90294.0
2019-04-17 15:30:00,94.44,94.44,94.36,94.38,34753.0,86.1959,86.1959,86.1229,86.1411,34753.0
2019-04-17 15:40:00,94.38,94.42,94.3,94.4,56003.0,86.1411,86.1776,86.0681,86.1594,56003.0
2019-04-17 15:50:00,94.39,94.51,94.36,94.38,184975.0,86.1503,86.2598,86.1229,86.1411,184975.0
2019-04-18 09:30:00,94.05,94.44,94.05,94.26,113131.0,85.8399,86.1959,85.8399,86.0316,113131.0
2019-04-18 09:40:00,94.3,94.3,93.96,93.99,23827.0,86.0681,86.0681,85.7578,85.7852,23827.0
2019-04-18 09:50:00,94.0,94.11,93.87,93.89,16295.0,85.7943,85.8947,85.6757,85.6939,16295.0
2019-04-18 10:00:00,93.93,93.93,93.61,93.64,40923.0,85.7304,85.7304,85.4384,85.4657,40923.0
2019-04-18 10:10:00,93.63,93.7,93.51,93.51,28650.0,85.4566,85.5205,85.3471,85.3471,28650.0
2019-04-18 10:20:00,93.53,93.66,93.51,93.52,27169.0,85.3653,85.484,85.3471,85.3562,27169.0
2019-04-18 10:30:00,93.54,93.54,93.23,93.23,20646.0,85.3745,85.3745,85.0915,85.0915,20646.0
2019-04-18 10:40:00,93.21,93.27,93.21,93.21,31530.0,85.0733,85.128,85.0733,85.0733,31530.0
2019-04-18 10:50:00,93.2,93.25,93.15,93.17,26125.0,85.0641,85.1098,85.0185,85.0368,26125.0
2019-04-18 11:00:00,93.19,93.28,93.15,93.25,33520.0,85.055,85.1372,85.0185,85.1098,33520.0
2019-04-18 11:10:00,93.25,93.55,93.24,93.54,44572.0,85.1098,85.3836,85.1006,85.3745,44572.0
2019-04-18 11:20:00,93.55,93.56,93.44,93.5,25759.0,85.3836,85.3927,85.2832,85.338,25759.0
2019-04-18 11:30:00,93.51,93.61,93.49,93.53,52527.0,85.3471,85.4384,85.3288,85.3653,52527.0
2019-04-18 11:40:00,93.53,93.6,93.52,93.52,16513.0,85.3653,85.4292,85.3562,85.3562,16513.0
2019-04-18 11:50:00,93.53,93.66,93.49,93.66,14946.0,85.3653,85.484,85.3288,85.484,14946.0
2019-04-18 12:00:00,93.66,93.67,93.62,93.64,14391.0,85.484,85.4931,85.4475,85.4657,14391.0
2019-04-18 12:10:00,93.65,93.71,93.57,93.58,51865.0,85.4749,85.5296,85.4018,85.411,51865.0
2019-04-18 12:20:00,93.59,93.59,93.5,93.53,15886.0,85.4201,85.4201,85.338,85.3653,15886.0
2019-04-18 12:30:00,93.54,93.61,93.53,93.56,12819.0,85.3745,85.4384,85.3653,85.3927,12819.0
2019-04-18 12:40:00,93.55,93.62,93.55,93.58,10442.0,85.3836,85.4475,85.3836,85.411,10442.0
2019-04-18 12:50:00,93.58,93.82,93.58,93.78,21537.0,85.411,85.63,85.411,85.5935,21537.0
2019-04-18 13:00:00,93.78,93.85,93.74,93.84,14081.0,85.5935,85.6574,85.557,85.6483,14081.0
2019-04-18 13:10:00,93.84,93.9,93.82,93.84,11920.0,85.6483,85.703,85.63,85.6483,11920.0
2019-04-18 13:20:00,93.84,93.85,93.79,93.8,27936.0,85.6483,85.6574,85.6026,85.6118,27936.0
2019-04-18 13:30:00,93.81,93.83,93.72,93.76,22360.0,85.6209,85.6391,85.5387,85.5753,22360.0
2019-04-18 13:40:00,93.76,94.0,93.76,93.99,7466.0,85.5753,85.7943,85.5753,85.7852,7466.0
2019-04-18 13:50:00,94.0,94.04,93.9,93.9,12798.0,85.7943,85.8308,85.703,85.703,12798.0
2019-04-18 14:00:00,93.91,93.98,93.88,93.98,10686.0,85.7122,85.7761,85.6848,85.7761,10686.0
2019-04-18 14:10:00,94.0,94.02,93.95,94.0,13632.0,85.7943,85.8126,85.7487,85.7943,13632.0
2019-04-18 14:20:00,94.01,94.03,93.95,93.99,20039.0,85.8034,85.8217,85.7487,85.7852,20039.0
2019-04-18 14:30:00,93.99,94.06,93.92,93.95,20398.0,85.7852,85.8491,85.7213,85.7487,20398.0
2019-04-18 14:40:00,93.96,94.12,93.96,94.06,22942.0,85.7578,85.9038,85.7578,85.8491,22942.0
2019-04-18 14:50:00,94.06,94.07,94.01,94.02,18947.0,85.8491,85.8582,85.8034,85.8126,18947.0
2019-04-18 15:00:00,94.03,94.05,93.96,93.96,19148.0,85.8217,85.8399,85.7578,85.7578,19148.0
2019-04-18 15:10:00,93.96,94.02,93.96,93.98,26739.0,85.7578,85.8126,85.7578,85.7761,26739.0
2019-04-18 15:20:00,93.98,94.04,93.94,93.94,28784.0,85.7761,85.8308,85.7395,85.7395,28784.0
2019-04-18 15:30:00,93.93,93.96,93.8,93.81,40686.0,85.7304,85.7578,85.6118,85.6209,40686.0
2019-04-18 15:40:00,93.81,93.82,93.68,93.73,74854.0,85.6209,85.63,85.5022,85.5479,74854.0
2019-04-18 15:50:00,93.72,93.82,93.56,93.74,215891.0,85.5387,85.63,85.3927,85.557,215891.0
2019-04-22 09:30:00,93.46,93.54,93.29,93.35,22478.0,85.3014,85.3745,85.1463,85.201,22478.0
2019-04-22 09:40:00,93.38,93.45,93.36,93.45,7529.0,85.2284,85.2923,85.2102,85.2923,7529.0
2019-04-22 09:50:00,93.46,93.46,93.39,93.43,4531.0,85.3014,85.3014,85.2376,85.2741,4531.0
2019-04-22 10:00:00,93.45,93.47,93.26,93.26,13602.0,85.2923,85.3106,85.1189,85.1189,13602.0
2019-04-22 10:10:00,93.27,93.32,93.18,93.21,9581.0,85.128,85.1737,85.0459,85.0733,9581.0
2019-04-22 10:20:00,93.21,93.21,93.09,93.2,10475.0,85.0733,85.0733,84.9637,85.0641,10475.0
2019-04-22 10:30:00,93.22,93.33,93.2,93.33,9371.0,85.0824,85.1828,85.0641,85.1828,9371.0
2019-04-22 10:40:00,93.33,93.44,93.32,93.43,13012.0,85.1828,85.2832,85.1737,85.2741,13012.0
2019-04-22 10:50:00,93.44,93.45,93.31,93.35,15402.0,85.2832,85.2923,85.1645,85.201,15402.0
2019-04-22 11:00:00,93.34,93.34,93.23,93.29,10566.0,85.1919,85.1919,85.0915,85.1463,10566.0
2019-04-22 11:10:00,93.29,93.42,93.28,93.38,11400.0,85.1463,85.2649,85.1372,85.2284,11400.0
2019-04-22 11:20:00,93.39,93.4,93.33,93.35,10899.0,85.2376,85.2467,85.1828,85.201,10899.0
2019-04-22 11:30:00,93.36,93.41,93.31,93.31,8947.0,85.2102,85.2558,85.1645,85.1645,8947.0
2019-04-22 11:40:00,93.28,93.33,93.26,93.3,8316.0,85.1372,85.1828,85.1189,85.1554,8316.0
2019-04-22 11:50:00,93.29,93.38,93.27,93.35,9224.0,85.1463,85.2284,85.128,85.201,9224.0
2019-04-22 12:00:00,93.34,93.34,93.23,93.25,11666.0,85.1919,85.1919,85.0915,85.1098,11666.0
2019-04-22 12:10:00,93.24,93.28,93.2,93.24,9296.0,85.1006,85.1372,85.0641,85.1006,9296.0
2019-04-22 12:20:00,93.25,93.27,93.21,93.25,8907.0,85.1098,85.128,85.0733,85.1098,8907.0
2019-04-22 12:30:00,93.24,93.24,93.16,93.18,8744.0,85.1006,85.1006,85.0276,85.0459,8744.0
2019-04-22 12:40:00,93.17,93.25,93.16,93.23,7657.0,85.0368,85.1098,85.0276,85.0915,7657.0
2019-04-22 12:50:00,93.23,93.24,93.19,93.2,9018.0,85.0915,85.1006,85.055,85.0641,9018.0
2019-04-22 13:00:00,93.2,93.2,93.11,93.14,6529.0,85.0641,85.0641,84.982,85.0094,6529.0
2019-04-22 13:10:00,93.15,93.18,93.13,93.18,5475.0,85.0185,85.0459,85.0003,85.0459,5475.0
2019-04-22 13:20:00,93.24,93.25,93.22,93.25,3144.0,85.1006,85.1098,85.0824,85.1098,3144.0
2019-04-22 13:30:00,93.24,93.25,93.2,93.2,15192.0,85.1006,85.1098,85.0641,85.0641,15192.0
2019-04-22 13:40:00,93.2,93.21,93.15,93.15,9596.0,85.0641,85.0733,85.0185,85.0185,9596.0
2019-04-22 13:50:00,93.17,93.2,93.15,93.17,10053.0,85.0368,85.0641,85.0185,85.0368,10053.0
2019-04-22 14:00:00,93.17,93.21,93.11,93.2,13712.0,85.0368,85.0733,84.982,85.0641,13712.0
2019-04-22 14:10:00,93.2,93.22,93.17,93.21,8200.0,85.0641,85.0824,85.0368,85.0733,8200.0
2019-04-22 14:20:00,93.21,93.26,93.21,93.22,13062.0,85.0733,85.1189,85.0733,85.0824,13062.0
2019-04-22 14:30:00,93.23,93.28,93.17,93.27,8434.0,85.0915,85.1372,85.0368,85.128,8434.0
2019-04-22 14:40:00,93.27,93.31,93.25,93.3,9787.0,85.128,85.1645,85.1098,85.1554,9787.0
2019-04-22 14:50:00,93.3,93.4,93.3,93.36,9689.0,85.1554,85.2467,85.1554,85.2102,9689.0
2019-04-22 15:00:00,93.36,93.38,93.32,93.34,12388.0,85.2102,85.2284,85.1737,85.1919,12388.0
2019-04-22 15:10:00,93.35,93.43,93.3,93.35,23461.0,85.201,85.2741,85.1554,85.201,23461.0
2019-04-22 15:20:00,93.34,93.34,93.22,93.22,15721.0,85.1919,85.1919,85.0824,85.0824,15721.0
2019-04-22 15:30:00,93.23,93.32,93.2,93.3,54309.0,85.0915,85.1737,85.0641,85.1554,54309.0
2019-04-22 15:40:00,93.29,93.33,93.27,93.31,44089.0,85.1463,85.1828,85.128,85.1645,44089.0
2019-04-22 15:50:00,93.3,93.37,93.29,93.35,126938.0,85.1554,85.2193,85.1463,85.201,126938.0
2019-04-23 09:30:00,93.5,93.6,93.34,93.57,44042.0,85.338,85.4292,85.1919,85.4018,44042.0
2019-04-23 09:40:00,93.53,93.87,93.53,93.8,19705.0,85.3653,85.6757,85.3653,85.6118,19705.0
2019-04-23 09:50:00,93.81,93.85,93.7,93.73,14038.0,85.6209,85.6574,85.5205,85.5479,14038.0
2019-04-23 10:00:00,93.74,93.87,93.69,93.76,22265.0,85.557,85.6757,85.5114,85.5753,22265.0
2019-04-23 10:10:00,93.77,93.85,93.73,93.74,18306.0,85.5844,85.6574,85.5479,85.557,18306.0
2019-04-23 10:20:00,93.74,93.82,93.72,93.8,18061.0,85.557,85.63,85.5387,85.6118,18061.0
2019-04-23 10:30:00,93.8,93.81,93.58,93.63,11394.0,85.6118,85.6209,85.411,85.4566,11394.0
2019-04-23 10:40:00,93.63,93.76,93.63,93.68,10502.0,85.4566,85.5753,85.4566,85.5022,10502.0
2019-04-23 10:50:00,93.67,93.76,93.66,93.74,20101.0,85.4931,85.5753,85.484,85.557,20101.0
2019-04-23 11:00:00,93.75,93.83,93.71,93.8,21346.0,85.5661,85.6391,85.5296,85.6118,21346.0
2019-04-23 11:10:00,93.79,93.89,93.78,93.84,33547.0,85.6026,85.6939,85.5935,85.6483,33547.0
2019-04-23 11:20:00,93.84,94.02,93.82,93.99,16353.0,85.6483,85.8126,85.63,85.7852,16353.0
2019-04-23 11:30:00,93.97,94.05,93.94,94.05,22267.0,85.7669,85.8399,85.7395,85.8399,22267.0
2019-04-23 11:40:00,94.07,94.22,94.07,94.2,10666.0,85.8582,85.9951,85.8582,85.9768,10666.0
2019-04-23 11:50:00,94.21,94.34,94.2,94.34,15332.0,85.986,86.1046,85.9768,86.1046,15332.0
2019-04-23 12:00:00,94.33,94.52,94.32,94.5,19312.0,86.0955,86.2689,86.0864,86.2507,19312.0
2019-04-23 12:10:00,94.5,94.55,94.45,94.51,15102.0,86.2507,86.2963,86.205,86.2598,15102.0
2019-04-23 12:20:00,94.49,94.54,94.44,94.53,11226.0,86.2415,86.2872,86.1959,86.278,11226.0
2019-04-23 12:30:00,94.52,94.58,94.48,94.53,11649.0,86.2689,86.3237,86.2324,86.278,11649.0
2019-04-23 12:40:00,94.54,94.57,94.5,94.57,9018.0,86.2872,86.3145,86.2507,86.3145,9018.0
2019-04-23 12:50:00,94.56,94.57,94.42,94.53,14991.0,86.3054,86.3145,86.1776,86.278,14991.0
2019-04-23 13:00:00,94.54,94.59,94.49,94.51,11105.0,86.2872,86.3328,86.2415,86.2598,11105.0
2019-04-23 13:10:00,94.53,94.58,94.48,94.55,8305.0,86.278,86.3237,86.2324,86.2963,8305.0
2019-04-23 13:20:00,94.54,94.6,94.46,94.46,8961.0,86.2872,86.3419,86.2141,86.2141,8961.0
2019-04-23 13:30:00,94.46,94.53,94.46,94.5,6090.0,86.2141,86.278,86.2141,86.2507,6090.0
2019-04-23 13:40:00,94.5,94.54,94.49,94.52,7708.0,86.2507,86.2872,86.2415,86.2689,7708.0
2019-04-23 13:50:00,94.52,94.55,94.45,94.48,9097.0,86.2689,86.2963,86.205,86.2324,9097.0
2019-04-23 14:00:00,94.48,94.5,94.42,94.48,14030.0,86.2324,86.2507,86.1776,86.2324,14030.0
2019-04-23 14:10:00,94.48,94.5,94.47,94.48,8182.0,86.2324,86.2507,86.2233,86.2324,8182.0
2019-04-23 14:20:00,94.48,94.56,94.44,94.53,10725.0,86.2324,86.3054,86.1959,86.278,10725.0
2019-04-23 14:30:00,94.53,94.56,94.52,94.53,14242.0,86.278,86.3054,86.2689,86.278,14242.0
2019-04-23 14:40:00,94.54,94.54,94.47,94.5,23656.0,86.2872,86.2872,86.2233,86.2507,23656.0
2019-04-23 14:50:00,94.49,94.57,94.48,94.53,21493.0,86.2415,86.3145,86.2324,86.278,21493.0
2019-04-23 15:00:00,94.52,94.55,94.46,94.52,32023.0,86.2689,86.2963,86.2141,86.2689,32023.0
2019-04-23 15:10:00,94.51,94.55,94.48,94.54,25161.0,86.2598,86.2963,86.2324,86.2872,25161.0
2019-04-23 15:20:00,94.54,94.56,94.53,94.54,19014.0,86.2872,86.3054,86.278,86.2872,19014.0
2019-04-23 15:30:00,94.55,94.62,94.51,94.58,43075.0,86.2963,86.3602,86.2598,86.3237,43075.0
2019-04-23 15:40:00,94.58,94.76,94.57,94.76,67640.0,86.3237,86.488,86.3145,86.488,67640.0
2019-04-23 15:50:00,94.76,94.84,94.69,94.76,171518.0,86.488,86.561,86.4241,86.488,171518.0
2019-04-24 09:30:00,94.74,94.89,94.42,94.89,49600.0,86.4697,86.6066,86.1776,86.6066,49600.0
2019-04-24 09:40:00,94.89,94.98,94.67,94.71,17445.0,86.6066,86.6888,86.4058,86.4423,17445.0
2019-04-24 09:50:00,94.7,94.77,94.59,94.76,26704.0,86.4332,86.4971,86.3328,86.488,26704.0
2019-04-24 10:00:00,94.79,94.89,94.73,94.82,18637.0,86.5153,86.6066,86.4606,86.5427,18637.0
2019-04-24 10:10:00,94.85,94.88,94.77,94.77,18434.0,86.5701,86.5975,86.4971,86.4971,18434.0
2019-04-24 10:20:00,94.76,94.84,94.72,94.77,19462.0,86.488,86.561,86.4515,86.4971,19462.0
2019-04-24 10:30:00,94.77,94.88,94.73,94.81,18112.0,86.4971,86.5975,86.4606,86.5336,18112.0
2019-04-24 10:40:00,94.82,94.94,94.81,94.9,17165.0,86.5427,86.6522,86.5336,86.6157,17165.0
2019-04-24 10:50:00,94.91,95.08,94.9,95.06,17724.0,86.6249,86.78,86.6157,86.7618,17724.0
2019-04-24 11:00:00,95.08,95.22,95.07,95.15,40125.0,86.78,86.9078,86.7709,86.8439,40125.0
2019-04-24 11:10:00,95.12,95.29,95.11,95.28,19312.0,86.8165,86.9717,86.8074,86.9626,19312.0
2019-04-24 11:20:00,95.29,95.34,95.26,95.26,14085.0,86.9717,87.0173,86.9443,86.9443,14085.0
2019-04-24 11:30:00,95.26,95.35,95.22,95.34,17616.0,86.9443,87.0265,86.9078,87.0173,17616.0
2019-04-24 11:40:00,95.36,95.36,95.22,95.25,28004.0,87.0356,87.0356,86.9078,86.9352,28004.0
2019-04-24 11:50:00,95.25,95.3,95.17,95.18,30390.0,86.9352,86.9808,86.8622,86.8713,30390.0
2019-04-24 12:00:00,95.18,95.2,95.07,95.08,13841.0,86.8713,86.8896,86.7709,86.78,13841.0
2019-04-24 12:10:00,95.08,95.17,95.05,95.06,11458.0,86.78,86.8622,86.7526,86.7618,11458.0
2019-04-24 12:20:00,95.06,95.17,95.06,95.16,14784.0,86.7618,86.8622,86.7618,86.853,14784.0
2019-04-24 12:30:00,95.15,95.18,95.13,95.16,15695.0,86.8439,86.8713,86.8257,86.853,15695.0
2019-04-24 12:40:00,95.17,95.19,95.13,95.17,9483.0,86.8622,86.8804,86.8257,86.8622,9483.0
2019-04-24 12:50:00,95.18,95.2,95.06,95.07,10786.0,86.8713,86.8896,86.7618,86.7709,10786.0
2019-04-24 13:00:00,95.07,95.07,94.97,94.98,20097.0,86.7709,86.7709,86.6796,86.6888,20097.0
2019-04-24 13:10:00,94.98,95.15,94.93,95.07,111445.0,86.6888,86.8439,86.6431,86.7709,111445.0
2019-04-24 13:20:00,95.07,95.23,95.05,95.05,45239.0,86.7709,86.9169,86.7526,86.7526,45239.0
2019-04-24 13:30:00,95.05,95.09,94.96,94.96,24285.0,86.7526,86.7892,86.6705,86.6705,24285.0
2019-04-24 13:40:00,94.95,94.96,94.9,94.94,10789.0,86.6614,86.6705,86.6157,86.6522,10789.0
2019-04-24 13:50:00,94.93,94.97,94.84,94.85,12554.0,86.6431,86.6796,86.561,86.5701,12554.0
2019-04-24 14:00:00,94.84,95.03,94.82,95.01,24548.0,86.561,86.7344,86.5427,86.7161,24548.0
2019-04-24 14:10:00,95.0,95.04,94.93,94.98,27531.0,86.707,86.7435,86.6431,86.6888,27531.0
2019-04-24 14:20:00,94.97,95.03,94.96,95.01,67956.0,86.6796,86.7344,86.6705,86.7161,67956.0
2019-04-24 14:30:00,95.0,95.07,94.99,95.02,28167.0,86.707,86.7709,86.6979,86.7253,28167.0
2019-04-24 14:40:00,95.03,95.11,95.01,95.09,25222.0,86.7344,86.8074,86.7161,86.7892,25222.0
2019-04-24 14:50:00,95.09,95.12,95.06,95.12,21881.0,86.7892,86.8165,86.7618,86.8165,21881.0
2019-04-24 15:00:00,95.11,95.11,95.01,95.04,30545.0,86.8074,86.8074,86.7161,86.7435,30545.0
2019-04-24 15:10:00,95.04,95.08,95.02,95.05,24176.0,86.7435,86.78,86.7253,86.7526,24176.0
2019-04-24 15:20:00,95.05,95.08,94.96,95.01,53305.0,86.7526,86.78,86.6705,86.7161,53305.0
2019-04-24 15:30:00,95.01,95.02,94.75,94.76,49440.0,86.7161,86.7253,86.4788,86.488,49440.0
2019-04-24 15:40:00,94.76,94.95,94.74,94.84,87705.0,86.488,86.6614,86.4697,86.561,87705.0
2019-04-24 15:50:00,94.84,94.84,94.64,94.66,223638.0,86.561,86.561,86.3784,86.3967,223638.0
2019-04-25 09:30:00,93.63,94.63,92.29,94.22,151082.0,85.4566,86.3693,84.2336,85.9951,151082.0
2019-04-25 09:40:00,94.12,94.13,93.17,93.84,123760.0,85.9038,85.913,85.0368,85.6483,123760.0
2019-04-25 09:50:00,93.84,94.56,93.79,94.22,83154.0,85.6483,86.3054,85.6026,85.9951,83154.0
2019-04-25 10:00:00,94.23,94.48,93.95,94.06,52803.0,86.0042,86.2324,85.7487,85.8491,52803.0
2019-04-25 10:10:00,94.06,94.08,93.81,93.94,77204.0,85.8491,85.8673,85.6209,85.7395,77204.0
2019-04-25 10:20:00,93.94,93.99,93.51,93.53,39707.0,85.7395,85.7852,85.3471,85.3653,39707.0
2019-04-25 10:30:00,93.52,93.86,93.42,93.78,81024.0,85.3562,85.6665,85.2649,85.5935,81024.0
2019-04-25 10:40:00,93.78,94.1,93.7,94.0,89694.0,85.5935,85.8856,85.5205,85.7943,89694.0
2019-04-25 10:50:00,94.0,94.48,93.98,94.47,31215.0,85.7943,86.2324,85.7761,86.2233,31215.0
2019-04-25 11:00:00,94.47,94.5,94.33,94.46,29480.0,86.2233,86.2507,86.0955,86.2141,29480.0
2019-04-25 11:10:00,94.45,94.56,94.31,94.31,30807.0,86.205,86.3054,86.0772,86.0772,30807.0
2019-04-25 11:20:00,94.32,94.71,94.32,94.52,34615.0,86.0864,86.4423,86.0864,86.2689,34615.0
2019-04-25 11:30:00,94.54,94.69,94.51,94.56,32957.0,86.2872,86.4241,86.2598,86.3054,32957.0
2019-04-25 11:40:00,94.56,94.81,94.48,94.77,22684.0,86.3054,86.5336,86.2324,86.4971,22684.0
2019-04-25 11:50:00,94.8,94.89,94.72,94.73,26855.0,86.5245,86.6066,86.4515,86.4606,26855.0
2019-04-25 12:00:00,94.73,94.75,94.57,94.61,23827.0,86.4606,86.4788,86.3145,86.3511,23827.0
2019-04-25 12:10:00,94.59,94.68,94.51,94.56,33888.0,86.3328,86.4149,86.2598,86.3054,33888.0
2019-04-25 12:20:00,94.54,94.61,94.44,94.46,38669.0,86.2872,86.3511,86.1959,86.2141,38669.0
2019-04-25 12:30:00,94.45,94.57,94.31,94.53,25180.0,86.205,86.3145,86.0772,86.278,25180.0
2019-04-25 12:40:00,94.52,94.58,94.47,94.56,50608.0,86.2689,86.3237,86.2233,86.3054,50608.0
2019-04-25 12:50:00,94.56,94.74,94.56,94.56,19405.0,86.3054,86.4697,86.3054,86.3054,19405.0
2019-04-25 13:00:00,94.55,94.58,94.49,94.54,23120.0,86.2963,86.3237,86.2415,86.2872,23120.0
2019-04-25 13:10:00,94.54,94.63,94.48,94.63,27291.0,86.2872,86.3693,86.2324,86.3693,27291.0
2019-04-25 13:20:00,94.63,94.74,94.61,94.73,15436.0,86.3693,86.4697,86.3511,86.4606,15436.0
2019-04-25 13:30:00,94.72,94.83,94.66,94.82,23149.0,86.4515,86.5519,86.3967,86.5427,23149.0
2019-04-25 13:40:00,94.81,94.87,94.75,94.84,25506.0,86.5336,86.5884,86.4788,86.561,25506.0
2019-04-25 13:50:00,94.86,94.86,94.66,94.7,40964.0,86.5792,86.5792,86.3967,86.4332,40964.0
2019-04-25 14:00:00,94.7,94.73,94.4,94.4,32644.0,86.4332,86.4606,86.1594,86.1594,32644.0
2019-04-25 14:10:00,94.4,94.4,94.16,94.32,56054.0,86.1594,86.1594,85.9403,86.0864,56054.0
2019-04-25 14:20:00,94.33,94.38,94.2,94.32,40387.0,86.0955,86.1411,85.9768,86.0864,40387.0
2019-04-25 14:30:00,94.31,94.33,94.21,94.28,31843.0,86.0772,86.0955,85.986,86.0499,31843.0
2019-04-25 14:40:00,94.27,94.28,94.12,94.15,28013.0,86.0407,86.0499,85.9038,85.9312,28013.0
2019-04-25 14:50:00,94.15,94.18,94.08,94.16,33313.0,85.9312,85.9586,85.8673,85.9403,33313.0
2019-04-25 15:00:00,94.15,94.15,94.05,94.07,39787.0,85.9312,85.9312,85.8399,85.8582,39787.0
2019-04-25 15:10:00,94.06,94.17,94.0,94.17,44777.0,85.8491,85.9495,85.7943,85.9495,44777.0
2019-04-25 15:20:00,94.16,94.29,94.12,94.21,74035.0,85.9403,86.059,85.9038,85.986,74035.0
2019-04-25 15:30:00,94.22,94.26,94.06,94.09,72247.0,85.9951,86.0316,85.8491,85.8764,72247.0
2019-04-25 15:40:00,94.1,94.13,94.07,94.09,102968.0,85.8856,85.913,85.8582,85.8764,102968.0
2019-04-25 15:50:00,94.1,94.12,93.89,93.89,221504.0,85.8856,85.9038,85.6939,85.6939,221504.0
2019-04-26 09:30:00,92.39,93.42,91.69,92.98,227665.0,84.3248,85.2649,83.686,84.8633,227665.0
2019-04-26 09:40:00,92.95,93.0,92.3,92.68,179689.0,84.836,84.8816,84.2427,84.5895,179689.0
2019-04-26 09:50:00,92.68,92.7,91.69,91.8,79991.0,84.5895,84.6078,83.686,83.7864,79991.0
2019-04-26 10:00:00,91.77,92.01,91.67,91.93,71997.0,83.759,83.978,83.6677,83.905,71997.0
2019-04-26 10:10:00,91.93,92.14,91.8,92.14,95938.0,83.905,84.0967,83.7864,84.0967,95938.0
2019-04-26 10:20:00,92.14,92.62,92.08,92.41,51978.0,84.0967,84.5348,84.0419,84.3431,51978.0
2019-04-26 10:30:00,92.43,92.63,92.36,92.59,81820.0,84.3614,84.5439,84.2975,84.5074,81820.0
2019-04-26 10:40:00,92.56,92.59,92.41,92.41,49390.0,84.48,84.5074,84.3431,84.3431,49390.0
2019-04-26 10:50:00,92.43,92.62,92.41,92.62,38718.0,84.3614,84.5348,84.3431,84.5348,38718.0
2019-04-26 11:00:00,92.62,92.72,92.5,92.72,20948.0,84.5348,84.626,84.4252,84.626,20948.0
2019-04-26 11:10:00,92.73,92.92,92.72,92.92,17727.0,84.6352,84.8086,84.626,84.8086,17727.0
2019-04-26 11:20:00,92.91,93.09,92.9,93.04,12663.0,84.7995,84.9637,84.7903,84.9181,12663.0
2019-04-26 11:30:00,93.06,93.06,92.99,93.04,21076.0,84.9364,84.9364,84.8725,84.9181,21076.0
2019-04-26 11:40:00,93.04,93.18,93.04,93.09,11882.0,84.9181,85.0459,84.9181,84.9637,11882.0
2019-04-26 11:50:00,93.07,93.19,93.01,93.06,29020.0,84.9455,85.055,84.8907,84.9364,29020.0
2019-04-26 12:00:00,93.05,93.12,92.99,93.03,18420.0,84.9272,84.9911,84.8725,84.909,18420.0
2019-04-26 12:10:00,93.03,93.11,93.02,93.1,10939.0,84.909,84.982,84.8999,84.9729,10939.0
2019-04-26 12:20:00,93.1,93.17,93.1,93.14,15219.0,84.9729,85.0368,84.9729,85.0094,15219.0
2019-04-26 12:30:00,93.16,93.26,93.14,93.19,14250.0,85.0276,85.1189,85.0094,85.055,14250.0
2019-04-26 12:40:00,93.16,93.18,93.04,93.04,16976.0,85.0276,85.0459,84.9181,84.9181,16976.0
2019-04-26 12:50:00,93.02,93.04,92.95,93.03,12391.0,84.8999,84.9181,84.836,84.909,12391.0
2019-04-26 13:00:00,93.03,93.05,92.92,92.96,11461.0,84.909,84.9272,84.8086,84.8451,11461.0
2019-04-26 13:10:00,92.96,93.06,92.94,92.99,10471.0,84.8451,84.9364,84.8268,84.8725,10471.0
2019-04-26 13:20:00,92.98,93.09,92.98,93.04,9856.0,84.8633,84.9637,84.8633,84.9181,9856.0
2019-04-26 13:30:00,93.04,93.04,92.95,93.02,18175.0,84.9181,84.9181,84.836,84.8999,18175.0
2019-04-26 13:40:00,93.02,93.03,92.93,92.98,11669.0,84.8999,84.909,84.8177,84.8633,11669.0
2019-04-26 13:50:00,93.0,93.08,92.94,93.03,16119.0,84.8816,84.9546,84.8268,84.909,16119.0
2019-04-26 14:00:00,93.03,93.04,92.82,92.87,20894.0,84.909,84.9181,84.7173,84.7629,20894.0
2019-04-26 14:10:00,92.85,92.92,92.78,92.82,39646.0,84.7447,84.8086,84.6808,84.7173,39646.0
2019-04-26 14:20:00,92.81,92.81,92.69,92.7,30487.0,84.7082,84.7082,84.5987,84.6078,30487.0
2019-04-26 14:30:00,92.7,92.76,92.66,92.72,18009.0,84.6078,84.6626,84.5713,84.626,18009.0
2019-04-26 14:40:00,92.73,92.97,92.72,92.97,36723.0,84.6352,84.8542,84.626,84.8542,36723.0
2019-04-26 14:50:00,92.97,93.23,92.94,93.22,29253.0,84.8542,85.0915,84.8268,85.0824,29253.0
2019-04-26 15:00:00,93.22,93.27,93.15,93.16,16864.0,85.0824,85.128,85.0185,85.0276,16864.0
2019-04-26 15:10:00,93.17,93.22,93.11,93.21,17846.0,85.0368,85.0824,84.982,85.0733,17846.0
2019-04-26 15:20:00,93.21,93.23,93.17,93.18,20341.0,85.0733,85.0915,85.0368,85.0459,20341.0
2019-04-26 15:30:00,93.17,93.37,93.15,93.37,32007.0,85.0368,85.2193,85.0185,85.2193,32007.0
2019-04-26 15:40:00,93.37,93.48,93.36,93.44,67829.0,85.2193,85.3197,85.2102,85.2832,67829.0
2019-04-26 15:50:00,93.43,93.66,93.43,93.63,195138.0,85.2741,85.484,85.2741,85.4566,195138.0
2019-04-29 09:30:00,93.86,94.41,93.53,94.07,24451.0,85.6665,86.1685,85.3653,85.8582,24451.0
2019-04-29 09:40:00,94.06,94.15,93.87,93.94,22177.0,85.8491,85.9312,85.6757,85.7395,22177.0
2019-04-29 09:50:00,93.94,93.94,93.6,93.69,31003.0,85.7395,85.7395,85.4292,85.5114,31003.0
2019-04-29 10:00:00,93.68,93.75,93.61,93.72,30393.0,85.5022,85.5661,85.4384,85.5387,30393.0
2019-04-29 10:10:00,93.7,93.76,93.62,93.66,59775.0,85.5205,85.5753,85.4475,85.484,59775.0
2019-04-29 10:20:00,93.67,93.75,93.62,93.62,22514.0,85.4931,85.5661,85.4475,85.4475,22514.0
2019-04-29 10:30:00,93.61,93.75,93.61,93.7,23087.0,85.4384,85.5661,85.4384,85.5205,23087.0
2019-04-29 10:40:00,93.71,93.72,93.61,93.63,8882.0,85.5296,85.5387,85.4384,85.4566,8882.0
2019-04-29 10:50:00,93.62,93.65,93.49,93.54,17543.0,85.4475,85.4749,85.3288,85.3745,17543.0
2019-04-29 11:00:00,93.51,93.57,93.38,93.41,34518.0,85.3471,85.4018,85.2284,85.2558,34518.0
2019-04-29 11:10:00,93.43,93.5,93.32,93.37,16946.0,85.2741,85.338,85.1737,85.2193,16946.0
2019-04-29 11:20:00,93.36,93.38,93.24,93.35,29674.0,85.2102,85.2284,85.1006,85.201,29674.0
2019-04-29 11:30:00,93.33,93.38,93.23,93.23,14014.0,85.1828,85.2284,85.0915,85.0915,14014.0
2019-04-29 11:40:00,93.22,93.29,93.21,93.27,10097.0,85.0824,85.1463,85.0733,85.128,10097.0
2019-04-29 11:50:00,93.26,93.36,93.26,93.34,15816.0,85.1189,85.2102,85.1189,85.1919,15816.0
2019-04-29 12:00:00,93.34,93.59,93.29,93.54,15942.0,85.1919,85.4201,85.1463,85.3745,15942.0
2019-04-29 12:10:00,93.53,93.57,93.41,93.47,11830.0,85.3653,85.4018,85.2558,85.3106,11830.0
2019-04-29 12:20:00,93.46,93.52,93.4,93.5,14987.0,85.3014,85.3562,85.2467,85.338,14987.0
2019-04-29 12:30:00,93.52,93.64,93.52,93.59,11769.0,85.3562,85.4657,85.3562,85.4201,11769.0
2019-04-29 12:40:00,93.59,93.6,93.46,93.52,11892.0,85.4201,85.4292,85.3014,85.3562,11892.0
2019-04-29 12:50:00,93.53,93.53,93.41,93.44,17331.0,85.3653,85.3653,85.2558,85.2832,17331.0
2019-04-29 13:00:00,93.45,93.49,93.42,93.49,9281.0,85.2923,85.3288,85.2649,85.3288,9281.0
2019-04-29 13:10:00,93.48,93.57,93.45,93.52,17525.0,85.3197,85.4018,85.2923,85.3562,17525.0
2019-04-29 13:20:00,93.52,93.54,93.45,93.46,14767.0,85.3562,85.3745,85.2923,85.3014,14767.0
2019-04-29 13:30:00,93.46,93.49,93.39,93.41,27503.0,85.3014,85.3288,85.2376,85.2558,27503.0
2019-04-29 13:40:00,93.39,93.39,93.29,93.3,25415.0,85.2376,85.2376,85.1463,85.1554,25415.0
2019-04-29 13:50:00,93.34,93.47,93.33,93.47,19398.0,85.1919,85.3106,85.1828,85.3106,19398.0
2019-04-29 14:00:00,93.46,93.52,93.33,93.48,16132.0,85.3014,85.3562,85.1828,85.3197,16132.0
2019-04-29 14:10:00,93.49,93.52,93.41,93.47,25403.0,85.3288,85.3562,85.2558,85.3106,25403.0
2019-04-29 14:20:00,93.47,93.51,93.4,93.44,18331.0,85.3106,85.3471,85.2467,85.2832,18331.0
2019-04-29 14:30:00,93.42,93.45,93.3,93.3,31486.0,85.2649,85.2923,85.1554,85.1554,31486.0
2019-04-29 14:40:00,93.31,93.45,93.28,93.42,51342.0,85.1645,85.2923,85.1372,85.2649,51342.0
2019-04-29 14:50:00,93.41,93.5,93.4,93.43,12130.0,85.2558,85.338,85.2467,85.2741,12130.0
2019-04-29 15:00:00,93.44,93.53,93.43,93.48,20412.0,85.2832,85.3653,85.2741,85.3197,20412.0
2019-04-29 15:10:00,93.48,93.51,93.44,93.49,18280.0,85.3197,85.3471,85.2832,85.3288,18280.0
2019-04-29 15:20:00,93.5,93.6,93.49,93.52,25374.0,85.338,85.4292,85.3288,85.3562,25374.0
2019-04-29 15:30:00,93.49,93.52,93.35,93.37,36458.0,85.3288,85.3562,85.201,85.2193,36458.0
2019-04-29 15:40:00,93.37,93.44,93.25,93.26,50041.0,85.2193,85.2832,85.1098,85.1189,50041.0
2019-04-29 15:50:00,93.26,93.37,93.18,93.29,132367.0,85.1189,85.2193,85.0459,85.1463,132367.0
2019-04-30 09:30:00,93.29,93.51,93.11,93.11,29774.0,85.1463,85.3471,84.982,84.982,29774.0
2019-04-30 09:40:00,93.08,93.23,92.88,93.23,31624.0,84.9546,85.0915,84.7721,85.0915,31624.0
2019-04-30 09:50:00,93.19,93.19,92.87,92.92,20578.0,85.055,85.055,84.7629,84.8086,20578.0
2019-04-30 10:00:00,92.98,93.18,92.95,93.12,22719.0,84.8633,85.0459,84.836,84.9911,22719.0
2019-04-30 10:10:00,93.13,93.15,93.03,93.13,25898.0,85.0003,85.0185,84.909,85.0003,25898.0
2019-04-30 10:20:00,93.13,93.37,93.09,93.37,154522.0,85.0003,85.2193,84.9637,85.2193,154522.0
2019-04-30 10:30:00,93.38,93.4,93.28,93.31,17834.0,85.2284,85.2467,85.1372,85.1645,17834.0
2019-04-30 10:40:00,93.31,93.35,93.23,93.34,28885.0,85.1645,85.201,85.0915,85.1919,28885.0
2019-04-30 10:50:00,93.34,93.37,93.21,93.23,22944.0,85.1919,85.2193,85.0733,85.0915,22944.0
2019-04-30 11:00:00,93.21,93.25,92.98,93.03,37829.0,85.0733,85.1098,84.8633,84.909,37829.0
2019-04-30 11:10:00,93.06,93.37,93.05,93.34,48059.0,84.9364,85.2193,84.9272,85.1919,48059.0
2019-04-30 11:20:00,93.33,93.43,93.31,93.36,38555.0,85.1828,85.2741,85.1645,85.2102,38555.0
2019-04-30 11:30:00,93.35,93.44,93.3,93.4,28109.0,85.201,85.2832,85.1554,85.2467,28109.0
2019-04-30 11:40:00,93.4,93.57,93.4,93.48,22924.0,85.2467,85.4018,85.2467,85.3197,22924.0
2019-04-30 11:50:00,93.49,93.6,93.48,93.49,10601.0,85.3288,85.4292,85.3197,85.3288,10601.0
2019-04-30 12:00:00,93.5,93.52,93.47,93.5,6924.0,85.338,85.3562,85.3106,85.338,6924.0
2019-04-30 12:10:00,93.51,93.53,93.42,93.47,14846.0,85.3471,85.3653,85.2649,85.3106,14846.0
2019-04-30 12:20:00,93.46,93.49,93.43,93.47,9580.0,85.3014,85.3288,85.2741,85.3106,9580.0
2019-04-30 12:30:00,93.47,93.57,93.45,93.56,24373.0,85.3106,85.4018,85.2923,85.3927,24373.0
2019-04-30 12:40:00,93.56,93.64,93.5,93.51,36332.0,85.3927,85.4657,85.338,85.3471,36332.0
2019-04-30 12:50:00,93.52,93.55,93.49,93.54,8099.0,85.3562,85.3836,85.3288,85.3745,8099.0
2019-04-30 13:00:00,93.56,93.64,93.56,93.62,4534.0,85.3927,85.4657,85.3927,85.4475,4534.0
2019-04-30 13:10:00,93.61,93.65,93.59,93.65,7922.0,85.4384,85.4749,85.4201,85.4749,7922.0
2019-04-30 13:20:00,93.66,93.67,93.61,93.63,9666.0,85.484,85.4931,85.4384,85.4566,9666.0
2019-04-30 13:30:00,93.63,93.76,93.62,93.74,12344.0,85.4566,85.5753,85.4475,85.557,12344.0
2019-04-30 13:40:00,93.75,93.81,93.71,93.76,8067.0,85.5661,85.6209,85.5296,85.5753,8067.0
2019-04-30 13:50:00,93.77,93.78,93.72,93.78,15697.0,85.5844,85.5935,85.5387,85.5935,15697.0
2019-04-30 14:00:00,93.78,93.83,93.64,93.65,12708.0,85.5935,85.6391,85.4657,85.4749,12708.0
2019-04-30 14:10:00,93.64,93.79,93.64,93.79,21465.0,85.4657,85.6026,85.4657,85.6026,21465.0
2019-04-30 14:20:00,93.79,93.82,93.69,93.76,12035.0,85.6026,85.63,85.5114,85.5753,12035.0
2019-04-30 14:30:00,93.76,93.81,93.68,93.81,17507.0,85.5753,85.6209,85.5022,85.6209,17507.0
2019-04-30 14:40:00,93.81,93.92,93.79,93.91,24573.0,85.6209,85.7213,85.6026,85.7122,24573.0
2019-04-30 14:50:00,93.91,93.93,93.84,93.9,13382.0,85.7122,85.7304,85.6483,85.703,13382.0
2019-04-30 15:00:00,93.92,94.06,93.91,94.06,35969.0,85.7213,85.8491,85.7122,85.8491,35969.0
2019-04-30 15:10:00,94.06,94.08,93.92,93.98,20477.0,85.8491,85.8673,85.7213,85.7761,20477.0
2019-04-30 15:20:00,94.01,94.07,93.97,93.98,25314.0,85.8034,85.8582,85.7669,85.7761,25314.0
2019-04-30 15:30:00,93.98,94.1,93.98,94.09,24006.0,85.7761,85.8856,85.7761,85.8764,24006.0
2019-04-30 15:40:00,94.09,94.12,93.98,94.1,48305.0,85.8764,85.9038,85.7761,85.8856,48305.0
2019-04-30 15:50:00,94.11,94.4,94.08,94.27,164534.0,85.8947,86.1594,85.8673,86.0407,164534.0
2019-05-01 09:30:00,94.24,94.24,93.75,94.03,19897.0,86.0134,86.0134,85.5661,85.8217,19897.0
2019-05-01 09:40:00,94.11,94.11,93.74,93.74,9843.0,85.8947,85.8947,85.557,85.557,9843.0
2019-05-01 09:50:00,93.75,93.97,93.73,93.97,7766.0,85.5661,85.7669,85.5479,85.7669,7766.0
2019-05-01 10:00:00,93.9,94.02,93.75,93.98,14187.0,85.703,85.8126,85.5661,85.7761,14187.0
2019-05-01 10:10:00,93.98,94.02,93.89,93.93,7618.0,85.7761,85.8126,85.6939,85.7304,7618.0
2019-05-01 10:20:00,93.9,93.93,93.84,93.85,5340.0,85.703,85.7304,85.6483,85.6574,5340.0
2019-05-01 10:30:00,93.82,93.89,93.75,93.81,13682.0,85.63,85.6939,85.5661,85.6209,13682.0
2019-05-01 10:40:00,93.83,93.9,93.78,93.83,8678.0,85.6391,85.703,85.5935,85.6391,8678.0
2019-05-01 10:50:00,93.81,93.96,93.79,93.95,10265.0,85.6209,85.7578,85.6026,85.7487,10265.0
2019-05-01 11:00:00,93.96,93.96,93.82,93.89,16639.0,85.7578,85.7578,85.63,85.6939,16639.0
2019-05-01 11:10:00,93.9,93.97,93.79,93.81,13709.0,85.703,85.7669,85.6026,85.6209,13709.0
2019-05-01 11:20:00,93.8,93.85,93.77,93.78,12290.0,85.6118,85.6574,85.5844,85.5935,12290.0
2019-05-01 11:30:00,93.78,93.86,93.75,93.84,15061.0,85.5935,85.6665,85.5661,85.6483,15061.0
2019-05-01 11:40:00,93.84,93.87,93.74,93.8,19379.0,85.6483,85.6757,85.557,85.6118,19379.0
2019-05-01 11:50:00,93.77,93.79,93.72,93.72,10122.0,85.5844,85.6026,85.5387,85.5387,10122.0
2019-05-01 12:00:00,93.72,93.73,93.59,93.61,13690.0,85.5387,85.5479,85.4201,85.4384,13690.0
2019-05-01 12:10:00,93.6,93.69,93.57,93.62,14004.0,85.4292,85.5114,85.4018,85.4475,14004.0
2019-05-01 12:20:00,93.6,93.62,93.5,93.54,16099.0,85.4292,85.4475,85.338,85.3745,16099.0
2019-05-01 12:30:00,93.54,93.55,93.44,93.48,14276.0,85.3745,85.3836,85.2832,85.3197,14276.0
2019-05-01 12:40:00,93.48,93.51,93.39,93.48,15549.0,85.3197,85.3471,85.2376,85.3197,15549.0
2019-05-01 12:50:00,93.49,93.54,93.45,93.49,190858.0,85.3288,85.3745,85.2923,85.3288,190858.0
2019-05-01 13:00:00,93.5,93.59,93.36,93.36,20083.0,85.338,85.4201,85.2102,85.2102,20083.0
2019-05-01 13:10:00,93.36,93.37,93.27,93.34,85218.0,85.2102,85.2193,85.128,85.1919,85218.0
2019-05-01 13:20:00,93.34,93.42,93.34,93.36,16057.0,85.1919,85.2649,85.1919,85.2102,16057.0
2019-05-01 13:30:00,93.37,93.39,93.31,93.33,10624.0,85.2193,85.2376,85.1645,85.1828,10624.0
2019-05-01 13:40:00,93.33,93.33,93.2,93.28,14020.0,85.1828,85.1828,85.0641,85.1372,14020.0
2019-05-01 13:50:00,93.29,93.36,93.27,93.32,35174.0,85.1463,85.2102,85.128,85.1737,35174.0
2019-05-01 14:00:00,93.32,93.47,93.22,93.4,17556.0,85.1737,85.3106,85.0824,85.2467,17556.0
2019-05-01 14:10:00,93.39,93.48,93.31,93.48,22203.0,85.2376,85.3197,85.1645,85.3197,22203.0
2019-05-01 14:20:00,93.49,93.5,93.43,93.45,23002.0,85.3288,85.338,85.2741,85.2923,23002.0
2019-05-01 14:30:00,93.45,93.47,93.12,93.12,27411.0,85.2923,85.3106,84.9911,84.9911,27411.0
2019-05-01 14:40:00,93.06,93.21,93.04,93.19,21517.0,84.9364,85.0733,84.9181,85.055,21517.0
2019-05-01 14:50:00,93.19,93.31,93.09,93.09,19658.0,85.055,85.1645,84.9637,84.9637,19658.0
2019-05-01 15:00:00,93.07,93.12,92.96,93.1,24098.0,84.9455,84.9911,84.8451,84.9729,24098.0
2019-05-01 15:10:00,93.11,93.16,93.01,93.15,24451.0,84.982,85.0276,84.8907,85.0185,24451.0
2019-05-01 15:20:00,93.16,93.16,92.88,92.94,47809.0,85.0276,85.0276,84.7721,84.8268,47809.0
2019-05-01 15:30:00,92.95,92.95,92.74,92.74,38320.0,84.836,84.836,84.6443,84.6443,38320.0
2019-05-01 15:40:00,92.73,92.74,92.52,92.54,53753.0,84.6352,84.6443,84.4435,84.4618,53753.0
2019-05-01 15:50:00,92.54,92.58,92.48,92.49,170812.0,84.4618,84.4983,84.407,84.4161,170812.0
2019-05-02 09:30:00,92.63,92.63,92.29,92.48,20291.0,84.5439,84.5439,84.2336,84.407,20291.0
2019-05-02 09:40:00,92.49,92.99,92.49,92.9,5260.0,84.4161,84.8725,84.4161,84.7903,5260.0
2019-05-02 09:50:00,92.9,93.17,92.88,93.01,27546.0,84.7903,85.0368,84.7721,84.8907,27546.0
2019-05-02 10:00:00,92.96,93.26,92.96,93.25,12389.0,84.8451,85.1189,84.8451,85.1098,12389.0
2019-05-02 10:10:00,93.22,93.42,93.21,93.31,82771.0,85.0824,85.2649,85.0733,85.1645,82771.0
2019-05-02 10:20:00,93.33,93.38,93.19,93.19,26245.0,85.1828,85.2284,85.055,85.055,26245.0
2019-05-02 10:30:00,93.19,93.27,93.0,93.06,23545.0,85.055,85.128,84.8816,84.9364,23545.0
2019-05-02 10:40:00,93.05,93.1,92.95,93.06,19625.0,84.9272,84.9729,84.836,84.9364,19625.0
2019-05-02 10:50:00,93.04,93.04,92.74,92.76,17328.0,84.9181,84.9181,84.6443,84.6626,17328.0
2019-05-02 11:00:00,92.76,92.78,92.69,92.76,16682.0,84.6626,84.6808,84.5987,84.6626,16682.0
2019-05-02 11:10:00,92.75,92.75,92.56,92.57,20647.0,84.6534,84.6534,84.48,84.4891,20647.0
2019-05-02 11:20:00,92.58,92.58,92.29,92.29,18483.0,84.4983,84.4983,84.2336,84.2336,18483.0
2019-05-02 11:30:00,92.29,92.48,92.28,92.37,17239.0,84.2336,84.407,84.2245,84.3066,17239.0
2019-05-02 11:40:00,92.36,92.45,92.13,92.23,21430.0,84.2975,84.3796,84.0875,84.1788,21430.0
2019-05-02 11:50:00,92.2,92.25,92.12,92.23,14039.0,84.1514,84.1971,84.0784,84.1788,14039.0
2019-05-02 12:00:00,92.23,92.39,92.18,92.39,19675.0,84.1788,84.3248,84.1332,84.3248,19675.0
2019-05-02 12:10:00,92.42,92.44,92.33,92.37,10899.0,84.3522,84.3705,84.2701,84.3066,10899.0
2019-05-02 12:20:00,92.37,92.47,92.36,92.43,14546.0,84.3066,84.3979,84.2975,84.3614,14546.0
2019-05-02 12:30:00,92.44,92.56,92.43,92.56,14144.0,84.3705,84.48,84.3614,84.48,14144.0
2019-05-02 12:40:00,92.57,92.6,92.47,92.57,13127.0,84.4891,84.5165,84.3979,84.4891,13127.0
2019-05-02 12:50:00,92.58,92.73,92.53,92.73,9815.0,84.4983,84.6352,84.4526,84.6352,9815.0
2019-05-02 13:00:00,92.73,92.87,92.68,92.85,14344.0,84.6352,84.7629,84.5895,84.7447,14344.0
2019-05-02 13:10:00,92.87,93.06,92.86,93.06,9642.0,84.7629,84.9364,84.7538,84.9364,9642.0
2019-05-02 13:20:00,93.07,93.16,93.05,93.07,20177.0,84.9455,85.0276,84.9272,84.9455,20177.0
2019-05-02 13:30:00,93.08,93.17,93.05,93.16,20878.0,84.9546,85.0368,84.9272,85.0276,20878.0
2019-05-02 13:40:00,93.16,93.21,93.09,93.11,14494.0,85.0276,85.0733,84.9637,84.982,14494.0
2019-05-02 13:50:00,93.1,93.26,93.1,93.15,17827.0,84.9729,85.1189,84.9729,85.0185,17827.0
2019-05-02 14:00:00,93.16,93.23,93.12,93.16,19268.0,85.0276,85.0915,84.9911,85.0276,19268.0
2019-05-02 14:10:00,93.17,93.33,93.16,93.28,16817.0,85.0368,85.1828,85.0276,85.1372,16817.0
2019-05-02 14:20:00,93.27,93.31,93.17,93.19,13863.0,85.128,85.1645,85.0368,85.055,13863.0
2019-05-02 14:30:00,93.19,93.24,93.14,93.19,14793.0,85.055,85.1006,85.0094,85.055,14793.0
2019-05-02 14:40:00,93.19,93.31,93.07,93.08,22453.0,85.055,85.1645,84.9455,84.9546,22453.0
2019-05-02 14:50:00,93.06,93.19,92.99,93.14,26244.0,84.9364,85.055,84.8725,85.0094,26244.0
2019-05-02 15:00:00,93.14,93.23,93.13,93.2,22429.0,85.0094,85.0915,85.0003,85.0641,22429.0
2019-05-02 15:10:00,93.21,93.3,93.19,93.25,23921.0,85.0733,85.1554,85.055,85.1098,23921.0
2019-05-02 15:20:00,93.25,93.26,93.02,93.03,23144.0,85.1098,85.1189,84.8999,84.909,23144.0
2019-05-02 15:30:00,93.03,93.13,93.0,93.05,33430.0,84.909,85.0003,84.8816,84.9272,33430.0
2019-05-02 15:40:00,93.04,93.07,92.95,93.01,47376.0,84.9181,84.9455,84.836,84.8907,47376.0
2019-05-02 15:50:00,93.0,93.22,93.0,93.14,129106.0,84.8816,85.0824,84.8816,85.0094,129106.0
2019-05-03 09:30:00,93.52,93.89,93.52,93.68,12840.0,85.3562,85.6939,85.3562,85.5022,12840.0
2019-05-03 09:40:00,93.67,93.79,93.5,93.61,7821.0,85.4931,85.6026,85.338,85.4384,7821.0
2019-05-03 09:50:00,93.58,93.66,93.46,93.47,5330.0,85.411,85.484,85.3014,85.3106,5330.0
2019-05-03 10:00:00,93.43,93.48,93.22,93.22,9920.0,85.2741,85.3197,85.0824,85.0824,9920.0
2019-05-03 10:10:00,93.21,93.31,93.08,93.24,18207.0,85.0733,85.1645,84.9546,85.1006,18207.0
2019-05-03 10:20:00,93.24,93.27,93.14,93.23,12515.0,85.1006,85.128,85.0094,85.0915,12515.0
2019-05-03 10:30:00,93.24,93.41,93.2,93.31,18422.0,85.1006,85.2558,85.0641,85.1645,18422.0
2019-05-03 10:40:00,93.31,93.49,93.26,93.46,15351.0,85.1645,85.3288,85.1189,85.3014,15351.0
2019-05-03 10:50:00,93.47,93.59,93.44,93.56,13762.0,85.3106,85.4201,85.2832,85.3927,13762.0
2019-05-03 11:00:00,93.56,93.68,93.49,93.6,55118.0,85.3927,85.5022,85.3288,85.4292,55118.0
2019-05-03 11:10:00,93.6,93.62,93.42,93.42,11258.0,85.4292,85.4475,85.2649,85.2649,11258.0
2019-05-03 11:20:00,93.4,93.43,93.32,93.35,14959.0,85.2467,85.2741,85.1737,85.201,14959.0
2019-05-03 11:30:00,93.33,93.37,93.2,93.31,32353.0,85.1828,85.2193,85.0641,85.1645,32353.0
2019-05-03 11:40:00,93.31,93.37,93.26,93.26,19539.0,85.1645,85.2193,85.1189,85.1189,19539.0
2019-05-03 11:50:00,93.26,93.51,93.26,93.47,11263.0,85.1189,85.3471,85.1189,85.3106,11263.0
2019-05-03 12:00:00,93.47,93.57,93.46,93.53,12356.0,85.3106,85.4018,85.3014,85.3653,12356.0
2019-05-03 12:10:00,93.51,93.51,93.4,93.42,7476.0,85.3471,85.3471,85.2467,85.2649,7476.0
2019-05-03 12:20:00,93.4,93.44,93.3,93.41,14019.0,85.2467,85.2832,85.1554,85.2558,14019.0
2019-05-03 12:30:00,93.42,93.46,93.38,93.38,7344.0,85.2649,85.3014,85.2284,85.2284,7344.0
2019-05-03 12:40:00,93.36,93.43,93.36,93.41,11142.0,85.2102,85.2741,85.2102,85.2558,11142.0
2019-05-03 12:50:00,93.42,93.45,93.37,93.37,12435.0,85.2649,85.2923,85.2193,85.2193,12435.0
2019-05-03 13:00:00,93.36,93.39,93.33,93.36,12252.0,85.2102,85.2376,85.1828,85.2102,12252.0
2019-05-03 13:10:00,93.35,93.48,93.3,93.48,46651.0,85.201,85.3197,85.1554,85.3197,46651.0
2019-05-03 13:20:00,93.46,93.58,93.39,93.58,172840.0,85.3014,85.411,85.2376,85.411,172840.0
2019-05-03 13:30:00,93.59,93.64,93.53,93.53,8031.0,85.4201,85.4657,85.3653,85.3653,8031.0
2019-05-03 13:40:00,93.55,93.64,93.52,93.54,16111.0,85.3836,85.4657,85.3562,85.3745,16111.0
2019-05-03 13:50:00,93.53,93.54,93.45,93.52,8803.0,85.3653,85.3745,85.2923,85.3562,8803.0
2019-05-03 14:00:00,93.52,93.62,93.5,93.6,7964.0,85.3562,85.4475,85.338,85.4292,7964.0
2019-05-03 14:10:00,93.64,93.67,93.58,93.6,8560.0,85.4657,85.4931,85.411,85.4292,8560.0
2019-05-03 14:20:00,93.61,93.73,93.61,93.68,8535.0,85.4384,85.5479,85.4384,85.5022,8535.0
2019-05-03 14:30:00,93.67,93.72,93.62,93.64,5873.0,85.4931,85.5387,85.4475,85.4657,5873.0
2019-05-03 14:40:00,93.68,93.84,93.65,93.81,6897.0,85.5022,85.6483,85.4749,85.6209,6897.0
2019-05-03 14:50:00,93.8,93.8,93.74,93.74,10061.0,85.6118,85.6118,85.557,85.557,10061.0
2019-05-03 15:00:00,93.76,93.76,93.69,93.75,9781.0,85.5753,85.5753,85.5114,85.5661,9781.0
2019-05-03 15:10:00,93.74,93.76,93.7,93.73,12334.0,85.557,85.5753,85.5205,85.5479,12334.0
2019-05-03 15:20:00,93.72,93.82,93.7,93.8,9023.0,85.5387,85.63,85.5205,85.6118,9023.0
2019-05-03 15:30:00,93.79,93.81,93.75,93.79,18961.0,85.6026,85.6209,85.5661,85.6026,18961.0
2019-05-03 15:40:00,93.8,93.82,93.73,93.8,33152.0,85.6118,85.63,85.5479,85.6118,33152.0
2019-05-03 15:50:00,93.81,93.89,93.77,93.87,133655.0,85.6209,85.6939,85.5844,85.6757,133655.0
2019-05-06 09:30:00,92.89,93.42,92.89,93.14,22296.0,84.7812,85.2649,84.7812,85.0094,22296.0
2019-05-06 09:40:00,93.27,93.36,93.13,93.21,19541.0,85.128,85.2102,85.0003,85.0733,19541.0
2019-05-06 09:50:00,93.21,93.34,93.12,93.23,9153.0,85.0733,85.1919,84.9911,85.0915,9153.0
2019-05-06 10:00:00,93.23,93.43,93.2,93.32,15774.0,85.0915,85.2741,85.0641,85.1737,15774.0
2019-05-06 10:10:00,93.33,93.49,93.3,93.38,15048.0,85.1828,85.3288,85.1554,85.2284,15048.0
2019-05-06 10:20:00,93.43,93.51,93.32,93.39,11437.0,85.2741,85.3471,85.1737,85.2376,11437.0
2019-05-06 10:30:00,93.39,93.5,93.36,93.5,13810.0,85.2376,85.338,85.2102,85.338,13810.0
2019-05-06 10:40:00,93.53,93.61,93.43,93.59,9263.0,85.3653,85.4384,85.2741,85.4201,9263.0
2019-05-06 10:50:00,93.58,93.62,93.43,93.43,11404.0,85.411,85.4475,85.2741,85.2741,11404.0
2019-05-06 11:00:00,93.45,93.54,93.4,93.54,8110.0,85.2923,85.3745,85.2467,85.3745,8110.0
2019-05-06 11:10:00,93.56,93.69,93.48,93.69,8892.0,85.3927,85.5114,85.3197,85.5114,8892.0
2019-05-06 11:20:00,93.72,93.98,93.72,93.93,10451.0,85.5387,85.7761,85.5387,85.7304,10451.0
2019-05-06 11:30:00,93.91,93.94,93.63,93.74,18725.0,85.7122,85.7395,85.4566,85.557,18725.0
2019-05-06 11:40:00,93.74,93.78,93.66,93.75,11053.0,85.557,85.5935,85.484,85.5661,11053.0
2019-05-06 11:50:00,93.71,93.71,93.56,93.58,10235.0,85.5296,85.5296,85.3927,85.411,10235.0
2019-05-06 12:00:00,93.61,93.61,93.52,93.55,6376.0,85.4384,85.4384,85.3562,85.3836,6376.0
2019-05-06 12:10:00,93.57,93.66,93.53,93.61,11602.0,85.4018,85.484,85.3653,85.4384,11602.0
2019-05-06 12:20:00,93.65,93.67,93.6,93.62,4212.0,85.4749,85.4931,85.4292,85.4475,4212.0
2019-05-06 12:30:00,93.66,93.78,93.65,93.78,3548.0,85.484,85.5935,85.4749,85.5935,3548.0
2019-05-06 12:40:00,93.77,93.8,93.7,93.77,4068.0,85.5844,85.6118,85.5205,85.5844,4068.0
2019-05-06 12:50:00,93.76,93.76,93.65,93.67,7552.0,85.5753,85.5753,85.4749,85.4931,7552.0
2019-05-06 13:00:00,93.62,93.78,93.62,93.75,4600.0,85.4475,85.5935,85.4475,85.5661,4600.0
2019-05-06 13:10:00,93.76,93.8,93.71,93.75,4300.0,85.5753,85.6118,85.5296,85.5661,4300.0
2019-05-06 13:20:00,93.77,93.78,93.7,93.78,6618.0,85.5844,85.5935,85.5205,85.5935,6618.0
2019-05-06 13:30:00,93.74,93.77,93.69,93.77,12617.0,85.557,85.5844,85.5114,85.5844,12617.0
2019-05-06 13:40:00,93.76,93.82,93.71,93.76,10140.0,85.5753,85.63,85.5296,85.5753,10140.0
2019-05-06 13:50:00,93.77,93.77,93.7,93.72,4963.0,85.5844,85.5844,85.5205,85.5387,4963.0
2019-05-06 14:00:00,93.74,93.78,93.66,93.73,10327.0,85.557,85.5935,85.484,85.5479,10327.0
2019-05-06 14:10:00,93.76,93.86,93.74,93.84,8202.0,85.5753,85.6665,85.557,85.6483,8202.0
2019-05-06 14:20:00,93.82,93.88,93.73,93.86,12013.0,85.63,85.6848,85.5479,85.6665,12013.0
2019-05-06 14:30:00,93.83,93.96,93.83,93.9,9077.0,85.6391,85.7578,85.6391,85.703,9077.0
2019-05-06 14:40:00,93.9,94.08,93.87,94.08,10278.0,85.703,85.8673,85.6757,85.8673,10278.0
2019-05-06 14:50:00,94.09,94.17,94.06,94.12,10497.0,85.8764,85.9495,85.8491,85.9038,10497.0
2019-05-06 15:00:00,94.14,94.17,94.06,94.09,9783.0,85.9221,85.9495,85.8491,85.8764,9783.0
2019-05-06 15:10:00,94.11,94.14,94.05,94.06,13179.0,85.8947,85.9221,85.8399,85.8491,13179.0
2019-05-06 15:20:00,94.05,94.19,94.05,94.12,11371.0,85.8399,85.9677,85.8399,85.9038,11371.0
2019-05-06 15:30:00,94.12,94.18,94.06,94.15,16256.0,85.9038,85.9586,85.8491,85.9312,16256.0
2019-05-06 15:40:00,94.15,94.17,94.02,94.07,31346.0,85.9312,85.9495,85.8126,85.8582,31346.0
2019-05-06 15:50:00,94.08,94.11,93.93,94.01,112849.0,85.8673,85.8947,85.7304,85.8034,112849.0
2019-05-07 09:30:00,93.47,93.47,93.15,93.42,38761.0,85.3106,85.3106,85.0185,85.2649,38761.0
2019-05-07 09:40:00,93.4,93.41,92.8,92.85,26822.0,85.2467,85.2558,84.6991,84.7447,26822.0
2019-05-07 09:50:00,92.84,93.28,92.7,93.13,15953.0,84.7356,85.1372,84.6078,85.0003,15953.0
2019-05-07 10:00:00,93.1,93.19,92.79,92.84,12107.0,84.9729,85.055,84.6899,84.7356,12107.0
2019-05-07 10:10:00,92.86,92.95,92.69,92.95,26719.0,84.7538,84.836,84.5987,84.836,26719.0
2019-05-07 10:20:00,92.91,93.22,92.89,93.21,20918.0,84.7995,85.0824,84.7812,85.0733,20918.0
2019-05-07 10:30:00,93.24,93.31,93.03,93.05,12443.0,85.1006,85.1645,84.909,84.9272,12443.0
2019-05-07 10:40:00,93.0,93.05,92.88,92.91,10931.0,84.8816,84.9272,84.7721,84.7995,10931.0
2019-05-07 10:50:00,92.95,93.0,92.82,92.98,15151.0,84.836,84.8816,84.7173,84.8633,15151.0
2019-05-07 11:00:00,92.95,93.25,92.84,93.25,32809.0,84.836,85.1098,84.7356,85.1098,32809.0
2019-05-07 11:10:00,93.21,93.23,92.97,93.05,12876.0,85.0733,85.0915,84.8542,84.9272,12876.0
2019-05-07 11:20:00,93.08,93.13,92.86,93.11,40292.0,84.9546,85.0003,84.7538,84.982,40292.0
2019-05-07 11:30:00,93.11,93.2,92.92,93.02,18141.0,84.982,85.0641,84.8086,84.8999,18141.0
2019-05-07 11:40:00,93.07,93.16,92.94,93.07,15240.0,84.9455,85.0276,84.8268,84.9455,15240.0
2019-05-07 11:50:00,93.06,93.12,92.9,93.07,22028.0,84.9364,84.9911,84.7903,84.9455,22028.0
2019-05-07 12:00:00,93.07,93.11,92.92,93.06,23048.0,84.9455,84.982,84.8086,84.9364,23048.0
2019-05-07 12:10:00,93.07,93.1,92.97,93.04,9897.0,84.9455,84.9729,84.8542,84.9181,9897.0
2019-05-07 12:20:00,93.02,93.23,93.02,93.2,21337.0,84.8999,85.0915,84.8999,85.0641,21337.0
2019-05-07 12:30:00,93.23,93.27,93.1,93.13,7556.0,85.0915,85.128,84.9729,85.0003,7556.0
2019-05-07 12:40:00,93.1,93.16,93.04,93.15,8372.0,84.9729,85.0276,84.9181,85.0185,8372.0
2019-05-07 12:50:00,93.17,93.19,93.0,93.0,8148.0,85.0368,85.055,84.8816,84.8816,8148.0
2019-05-07 13:00:00,93.01,93.03,92.87,92.97,67197.0,84.8907,84.909,84.7629,84.8542,67197.0
2019-05-07 13:10:00,92.95,93.11,92.93,92.99,39552.0,84.836,84.982,84.8177,84.8725,39552.0
2019-05-07 13:20:00,92.97,93.02,92.87,92.98,70094.0,84.8542,84.8999,84.7629,84.8633,70094.0
2019-05-07 13:30:00,92.98,93.11,92.91,93.11,79293.0,84.8633,84.982,84.7995,84.982,79293.0
2019-05-07 13:40:00,93.12,93.3,93.02,93.29,23754.0,84.9911,85.1554,84.8999,85.1463,23754.0
2019-05-07 13:50:00,93.28,93.33,93.21,93.22,14934.0,85.1372,85.1828,85.0733,85.0824,14934.0
2019-05-07 14:00:00,93.21,93.3,93.13,93.23,11180.0,85.0733,85.1554,85.0003,85.0915,11180.0
2019-05-07 14:10:00,93.23,93.23,93.06,93.2,18025.0,85.0915,85.0915,84.9364,85.0641,18025.0
2019-05-07 14:20:00,93.22,93.32,93.03,93.05,19839.0,85.0824,85.1737,84.909,84.9272,19839.0
2019-05-07 14:30:00,93.06,93.1,92.9,92.96,16210.0,84.9364,84.9729,84.7903,84.8451,16210.0
2019-05-07 14:40:00,93.01,93.09,92.93,92.99,27549.0,84.8907,84.9637,84.8177,84.8725,27549.0
2019-05-07 14:50:00,92.99,93.31,92.99,93.23,30135.0,84.8725,85.1645,84.8725,85.0915,30135.0
2019-05-07 15:00:00,93.22,93.22,92.96,93.08,21101.0,85.0824,85.0824,84.8451,84.9546,21101.0
2019-05-07 15:10:00,93.07,93.16,93.03,93.04,15810.0,84.9455,85.0276,84.909,84.9181,15810.0
2019-05-07 15:20:00,93.07,93.11,92.95,92.98,26809.0,84.9455,84.982,84.836,84.8633,26809.0
2019-05-07 15:30:00,92.98,93.04,92.79,92.8,181253.0,84.8633,84.9181,84.6899,84.6991,181253.0
2019-05-07 15:40:00,92.79,93.03,92.74,93.03,79937.0,84.6899,84.909,84.6443,84.909,79937.0
2019-05-07 15:50:00,93.01,93.34,92.96,93.26,114525.0,84.8907,85.1919,84.8451,85.1189,114525.0
2019-05-08 09:30:00,93.01,93.28,92.94,92.94,29259.0,84.8907,85.1372,84.8268,84.8268,29259.0
2019-05-08 09:40:00,92.97,93.21,92.89,93.06,26681.0,84.8542,85.0733,84.7812,84.9364,26681.0
2019-05-08 09:50:00,93.06,93.2,92.96,93.2,12617.0,84.9364,85.0641,84.8451,85.0641,12617.0
2019-05-08 10:00:00,93.3,93.61,93.25,93.51,18761.0,85.1554,85.4384,85.1098,85.3471,18761.0
2019-05-08 10:10:00,93.54,93.57,93.41,93.52,9342.0,85.3745,85.4018,85.2558,85.3562,9342.0
2019-05-08 10:20:00,93.54,93.56,93.35,93.46,17502.0,85.3745,85.3927,85.201,85.3014,17502.0
2019-05-08 10:30:00,93.48,93.54,93.4,93.44,19603.0,85.3197,85.3745,85.2467,85.2832,19603.0
2019-05-08 10:40:00,93.46,93.65,93.46,93.56,6961.0,85.3014,85.4749,85.3014,85.3927,6961.0
2019-05-08 10:50:00,93.59,93.72,93.43,93.72,4836.0,85.4201,85.5387,85.2741,85.5387,4836.0
2019-05-08 11:00:00,93.74,93.97,93.7,93.79,7408.0,85.557,85.7669,85.5205,85.6026,7408.0
2019-05-08 11:10:00,93.82,93.88,93.74,93.76,8300.0,85.63,85.6848,85.557,85.5753,8300.0
2019-05-08 11:20:00,93.73,93.79,93.6,93.6,9967.0,85.5479,85.6026,85.4292,85.4292,9967.0
2019-05-08 11:30:00,93.63,93.71,93.48,93.58,9253.0,85.4566,85.5296,85.3197,85.411,9253.0
2019-05-08 11:40:00,93.61,93.69,93.58,93.69,3036.0,85.4384,85.5114,85.411,85.5114,3036.0
2019-05-08 11:50:00,93.72,93.8,93.67,93.7,6900.0,85.5387,85.6118,85.4931,85.5205,6900.0
2019-05-08 12:00:00,93.7,93.7,93.52,93.66,12756.0,85.5205,85.5205,85.3562,85.484,12756.0
2019-05-08 12:10:00,93.66,93.85,93.66,93.85,23215.0,85.484,85.6574,85.484,85.6574,23215.0
2019-05-08 12:20:00,93.85,93.99,93.85,93.98,26776.0,85.6574,85.7852,85.6574,85.7761,26776.0
2019-05-08 12:30:00,93.96,93.97,93.9,93.95,10258.0,85.7578,85.7669,85.703,85.7487,10258.0
2019-05-08 12:40:00,93.92,93.94,93.82,93.89,9949.0,85.7213,85.7395,85.63,85.6939,9949.0
2019-05-08 12:50:00,93.92,93.97,93.89,93.95,9342.0,85.7213,85.7669,85.6939,85.7487,9342.0
2019-05-08 13:00:00,93.97,94.03,93.87,93.98,19008.0,85.7669,85.8217,85.6757,85.7761,19008.0
2019-05-08 13:10:00,93.98,94.06,93.95,94.0,19814.0,85.7761,85.8491,85.7487,85.7943,19814.0
2019-05-08 13:20:00,94.02,94.13,93.97,94.09,7710.0,85.8126,85.913,85.7669,85.8764,7710.0
2019-05-08 13:30:00,94.09,94.09,93.96,93.98,5692.0,85.8764,85.8764,85.7578,85.7761,5692.0
2019-05-08 13:40:00,93.97,94.01,93.91,93.97,11587.0,85.7669,85.8034,85.7122,85.7669,11587.0
2019-05-08 13:50:00,93.97,94.02,93.94,94.01,7518.0,85.7669,85.8126,85.7395,85.8034,7518.0
2019-05-08 14:00:00,94.03,94.03,93.91,93.92,7354.0,85.8217,85.8217,85.7122,85.7213,7354.0
2019-05-08 14:10:00,93.93,93.94,93.81,93.88,9978.0,85.7304,85.7395,85.6209,85.6848,9978.0
2019-05-08 14:20:00,93.87,93.96,93.86,93.92,7610.0,85.6757,85.7578,85.6665,85.7213,7610.0
2019-05-08 14:30:00,93.94,93.98,93.89,93.9,8429.0,85.7395,85.7761,85.6939,85.703,8429.0
2019-05-08 14:40:00,93.91,94.16,93.91,94.06,42218.0,85.7122,85.9403,85.7122,85.8491,42218.0
2019-05-08 14:50:00,94.08,94.09,93.96,94.04,9722.0,85.8673,85.8764,85.7578,85.8308,9722.0
2019-05-08 15:00:00,94.06,94.12,93.97,94.03,14458.0,85.8491,85.9038,85.7669,85.8217,14458.0
2019-05-08 15:10:00,94.0,94.13,93.99,94.12,14666.0,85.7943,85.913,85.7852,85.9038,14666.0
2019-05-08 15:20:00,94.12,94.17,94.09,94.1,11822.0,85.9038,85.9495,85.8764,85.8856,11822.0
2019-05-08 15:30:00,94.11,94.18,94.08,94.14,43597.0,85.8947,85.9586,85.8673,85.9221,43597.0
2019-05-08 15:40:00,94.13,94.13,93.83,93.85,36871.0,85.913,85.913,85.6391,85.6574,36871.0
2019-05-08 15:50:00,93.85,93.85,93.59,93.67,107299.0,85.6574,85.6574,85.4201,85.4931,107299.0
2019-05-09 09:30:00,92.77,93.2,92.77,93.08,28023.0,84.6717,85.0641,84.6717,84.9546,28023.0
2019-05-09 09:40:00,93.08,93.2,92.94,92.95,42289.0,84.9546,85.0641,84.8268,84.836,42289.0
2019-05-09 09:50:00,92.94,93.12,92.72,93.11,37177.0,84.8268,84.9911,84.626,84.982,37177.0
2019-05-09 10:00:00,93.11,93.15,92.89,93.03,24811.0,84.982,85.0185,84.7812,84.909,24811.0
2019-05-09 10:10:00,93.04,93.17,92.98,93.1,16445.0,84.9181,85.0368,84.8633,84.9729,16445.0
2019-05-09 10:20:00,93.06,93.08,92.87,93.03,24808.0,84.9364,84.9546,84.7629,84.909,24808.0
2019-05-09 10:30:00,93.02,93.09,92.96,92.97,19006.0,84.8999,84.9637,84.8451,84.8542,19006.0
2019-05-09 10:40:00,92.97,93.34,92.92,93.33,21109.0,84.8542,85.1919,84.8086,85.1828,21109.0
2019-05-09 10:50:00,93.32,93.44,93.06,93.06,29209.0,85.1737,85.2832,84.9364,84.9364,29209.0
2019-05-09 11:00:00,93.05,93.19,92.91,92.95,13176.0,84.9272,85.055,84.7995,84.836,13176.0
2019-05-09 11:10:00,92.95,93.32,92.9,93.2,79872.0,84.836,85.1737,84.7903,85.0641,79872.0
2019-05-09 11:20:00,93.23,93.29,92.92,93.0,92833.0,85.0915,85.1463,84.8086,84.8816,92833.0
2019-05-09 11:30:00,93.03,93.38,93.03,93.25,50767.0,84.909,85.2284,84.909,85.1098,50767.0
2019-05-09 11:40:00,93.27,93.54,93.17,93.54,45992.0,85.128,85.3745,85.0368,85.3745,45992.0
2019-05-09 11:50:00,93.47,93.6,93.45,93.52,23844.0,85.3106,85.4292,85.2923,85.3562,23844.0
2019-05-09 12:00:00,93.52,93.81,93.4,93.75,114043.0,85.3562,85.6209,85.2467,85.5661,114043.0
2019-05-09 12:10:00,93.76,93.97,93.61,93.95,134972.0,85.5753,85.7669,85.4384,85.7487,134972.0
2019-05-09 12:20:00,93.96,93.97,93.71,93.82,53297.0,85.7578,85.7669,85.5296,85.63,53297.0
2019-05-09 12:30:00,93.85,94.15,93.85,94.06,13660.0,85.6574,85.9312,85.6574,85.8491,13660.0
2019-05-09 12:40:00,94.09,94.18,93.76,93.9,11972.0,85.8764,85.9586,85.5753,85.703,11972.0
2019-05-09 12:50:00,93.89,93.99,93.84,93.91,7876.0,85.6939,85.7852,85.6483,85.7122,7876.0
2019-05-09 13:00:00,93.89,94.11,93.89,93.94,35417.0,85.6939,85.8947,85.6939,85.7395,35417.0
2019-05-09 13:10:00,93.94,94.04,93.85,93.88,16385.0,85.7395,85.8308,85.6574,85.6848,16385.0
2019-05-09 13:20:00,93.87,93.91,93.8,93.82,15494.0,85.6757,85.7122,85.6118,85.63,15494.0
2019-05-09 13:30:00,93.82,93.87,93.73,93.8,11567.0,85.63,85.6757,85.5479,85.6118,11567.0
2019-05-09 13:40:00,93.8,94.1,93.78,94.1,13397.0,85.6118,85.8856,85.5935,85.8856,13397.0
2019-05-09 13:50:00,94.13,94.13,93.82,93.82,12347.0,85.913,85.913,85.63,85.63,12347.0
2019-05-09 14:00:00,93.83,93.91,93.66,93.74,11722.0,85.6391,85.7122,85.484,85.557,11722.0
2019-05-09 14:10:00,93.74,93.95,93.68,93.92,34818.0,85.557,85.7487,85.5022,85.7213,34818.0
2019-05-09 14:20:00,93.92,94.03,93.86,93.88,41501.0,85.7213,85.8217,85.6665,85.6848,41501.0
2019-05-09 14:30:00,93.89,94.0,93.87,93.95,25781.0,85.6939,85.7943,85.6757,85.7487,25781.0
2019-05-09 14:40:00,93.96,94.06,93.92,93.92,23515.0,85.7578,85.8491,85.7213,85.7213,23515.0
2019-05-09 14:50:00,93.94,94.04,93.77,93.77,48604.0,85.7395,85.8308,85.5844,85.5844,48604.0
2019-05-09 15:00:00,93.77,93.85,93.56,93.57,21425.0,85.5844,85.6574,85.3927,85.4018,21425.0
2019-05-09 15:10:00,93.56,93.73,93.56,93.72,17780.0,85.3927,85.5479,85.3927,85.5387,17780.0
2019-05-09 15:20:00,93.71,93.88,93.65,93.81,15146.0,85.5296,85.6848,85.4749,85.6209,15146.0
2019-05-09 15:30:00,93.84,94.0,93.84,93.97,22603.0,85.6483,85.7943,85.6483,85.7669,22603.0
2019-05-09 15:40:00,93.97,93.98,93.76,93.76,46408.0,85.7669,85.7761,85.5753,85.5753,46408.0
2019-05-09 15:50:00,93.74,93.99,93.73,93.91,136646.0,85.557,85.7852,85.5479,85.7122,136646.0
2019-05-10 09:30:00,93.68,93.95,93.34,93.61,19657.0,85.5022,85.7487,85.1919,85.4384,19657.0
2019-05-10 09:40:00,93.59,93.95,93.59,93.93,9489.0,85.4201,85.7487,85.4201,85.7304,9489.0
2019-05-10 09:50:00,93.93,94.04,93.9,93.93,13155.0,85.7304,85.8308,85.703,85.7304,13155.0
2019-05-10 10:00:00,93.89,93.97,93.76,93.92,39332.0,85.6939,85.7669,85.5753,85.7213,39332.0
2019-05-10 10:10:00,93.94,93.98,93.76,93.89,79578.0,85.7395,85.7761,85.5753,85.6939,79578.0
2019-05-10 10:20:00,93.9,93.99,93.8,93.95,59950.0,85.703,85.7852,85.6118,85.7487,59950.0
2019-05-10 10:30:00,93.93,93.97,93.86,93.97,58026.0,85.7304,85.7669,85.6665,85.7669,58026.0
2019-05-10 10:40:00,93.98,94.26,93.78,94.09,97898.0,85.7761,86.0316,85.5935,85.8764,97898.0
2019-05-10 10:50:00,94.1,94.13,93.88,93.96,37869.0,85.8856,85.913,85.6848,85.7578,37869.0
2019-05-10 11:00:00,93.97,94.19,93.88,94.17,75120.0,85.7669,85.9677,85.6848,85.9495,75120.0
2019-05-10 11:10:00,94.17,94.21,93.94,94.2,34335.0,85.9495,85.986,85.7395,85.9768,34335.0
2019-05-10 11:20:00,94.21,94.34,93.91,93.95,31088.0,85.986,86.1046,85.7122,85.7487,31088.0
2019-05-10 11:30:00,93.92,94.11,93.82,94.03,57171.0,85.7213,85.8947,85.63,85.8217,57171.0
2019-05-10 11:40:00,94.02,94.02,93.84,93.95,24320.0,85.8126,85.8126,85.6483,85.7487,24320.0
2019-05-10 11:50:00,93.93,94.12,93.87,93.93,25351.0,85.7304,85.9038,85.6757,85.7304,25351.0
2019-05-10 12:00:00,93.96,94.08,93.89,93.94,16445.0,85.7578,85.8673,85.6939,85.7395,16445.0
2019-05-10 12:10:00,93.98,94.29,93.95,94.28,10858.0,85.7761,86.059,85.7487,86.0499,10858.0
2019-05-10 12:20:00,94.3,94.49,94.28,94.49,8303.0,86.0681,86.2415,86.0499,86.2415,8303.0
2019-05-10 12:30:00,94.46,94.81,94.45,94.75,33655.0,86.2141,86.5336,86.205,86.4788,33655.0
2019-05-10 12:40:00,94.73,94.73,94.59,94.61,17098.0,86.4606,86.4606,86.3328,86.3511,17098.0
2019-05-10 12:50:00,94.62,94.77,94.62,94.7,9770.0,86.3602,86.4971,86.3602,86.4332,9770.0
2019-05-10 13:00:00,94.68,94.76,94.57,94.64,11224.0,86.4149,86.488,86.3145,86.3784,11224.0
2019-05-10 13:10:00,94.67,94.89,94.6,94.87,13744.0,86.4058,86.6066,86.3419,86.5884,13744.0
2019-05-10 13:20:00,94.88,95.03,94.82,94.87,38864.0,86.5975,86.7344,86.5427,86.5884,38864.0
2019-05-10 13:30:00,94.9,94.96,94.86,94.92,16734.0,86.6157,86.6705,86.5792,86.634,16734.0
2019-05-10 13:40:00,94.91,95.12,94.9,95.11,19617.0,86.6249,86.8165,86.6157,86.8074,19617.0
2019-05-10 13:50:00,95.08,95.12,94.98,95.01,10795.0,86.78,86.8165,86.6888,86.7161,10795.0
2019-05-10 14:00:00,95.03,95.12,94.94,95.12,15282.0,86.7344,86.8165,86.6522,86.8165,15282.0
2019-05-10 14:10:00,95.11,95.14,94.91,94.93,16692.0,86.8074,86.8348,86.6249,86.6431,16692.0
2019-05-10 14:20:00,94.94,95.0,94.85,94.95,13635.0,86.6522,86.707,86.5701,86.6614,13635.0
2019-05-10 14:30:00,94.94,95.07,94.92,95.05,11068.0,86.6522,86.7709,86.634,86.7526,11068.0
2019-05-10 14:40:00,95.07,95.3,95.04,95.29,18764.0,86.7709,86.9808,86.7435,86.9717,18764.0
2019-05-10 14:50:00,95.29,95.5,95.28,95.41,40693.0,86.9717,87.1634,86.9626,87.0812,40693.0
2019-05-10 15:00:00,95.42,95.57,95.42,95.46,22124.0,87.0903,87.2273,87.0903,87.1269,22124.0
2019-05-10 15:10:00,95.47,95.8,95.4,95.78,27996.0,87.136,87.4372,87.0721,87.4189,27996.0
2019-05-10 15:20:00,95.78,95.93,95.73,95.83,28143.0,87.4189,87.5558,87.3733,87.4646,28143.0
2019-05-10 15:30:00,95.84,95.85,95.61,95.66,58854.0,87.4737,87.4828,87.2638,87.3094,58854.0
2019-05-10 15:40:00,95.66,95.87,95.49,95.74,157005.0,87.3094,87.5011,87.1542,87.3824,157005.0
2019-05-10 15:50:00,95.73,96.15,95.71,96.12,430844.0,87.3733,87.7566,87.355,87.7292,430844.0
2019-05-13 09:30:00,94.96,95.3,94.68,94.84,59745.0,86.6705,86.9808,86.4149,86.561,59745.0
2019-05-13 09:40:00,94.89,95.02,94.57,94.77,48719.0,86.6066,86.7253,86.3145,86.4971,48719.0
2019-05-13 09:50:00,94.74,94.78,94.49,94.7,29814.0,86.4697,86.5062,86.2415,86.4332,29814.0
2019-05-13 10:00:00,94.67,94.69,94.29,94.59,62080.0,86.4058,86.4241,86.059,86.3328,62080.0
2019-05-13 10:10:00,94.57,94.67,94.46,94.56,43248.0,86.3145,86.4058,86.2141,86.3054,43248.0
2019-05-13 10:20:00,94.56,94.69,94.44,94.69,60968.0,86.3054,86.4241,86.1959,86.4241,60968.0
2019-05-13 10:30:00,94.7,94.82,94.5,94.68,31014.0,86.4332,86.5427,86.2507,86.4149,31014.0
2019-05-13 10:40:00,94.68,94.8,94.48,94.5,30768.0,86.4149,86.5245,86.2324,86.2507,30768.0
2019-05-13 10:50:00,94.48,94.53,94.36,94.5,118275.0,86.2324,86.278,86.1229,86.2507,118275.0
2019-05-13 11:00:00,94.5,94.6,94.37,94.47,51064.0,86.2507,86.3419,86.132,86.2233,51064.0
2019-05-13 11:10:00,94.47,94.66,94.42,94.48,35045.0,86.2233,86.3967,86.1776,86.2324,35045.0
2019-05-13 11:20:00,94.49,94.68,94.49,94.58,28275.0,86.2415,86.4149,86.2415,86.3237,28275.0
2019-05-13 11:30:00,94.55,94.6,94.41,94.5,31550.0,86.2963,86.3419,86.1685,86.2507,31550.0
2019-05-13 11:40:00,94.5,94.77,94.44,94.77,93421.0,86.2507,86.4971,86.1959,86.4971,93421.0
2019-05-13 11:50:00,94.75,95.04,94.65,94.98,113292.0,86.4788,86.7435,86.3876,86.6888,113292.0
2019-05-13 12:00:00,95.0,95.0,94.64,94.79,67343.0,86.707,86.707,86.3784,86.5153,67343.0
2019-05-13 12:10:00,94.8,94.92,94.78,94.9,60977.0,86.5245,86.634,86.5062,86.6157,60977.0
2019-05-13 12:20:00,94.9,94.99,94.8,94.92,113664.0,86.6157,86.6979,86.5245,86.634,113664.0
2019-05-13 12:30:00,94.92,94.99,94.86,94.93,76529.0,86.634,86.6979,86.5792,86.6431,76529.0
2019-05-13 12:40:00,94.94,95.08,94.87,95.0,66071.0,86.6522,86.78,86.5884,86.707,66071.0
2019-05-13 12:50:00,95.01,95.03,94.83,94.92,117363.0,86.7161,86.7344,86.5519,86.634,117363.0
2019-05-13 13:00:00,94.91,94.96,94.75,94.87,102127.0,86.6249,86.6705,86.4788,86.5884,102127.0
2019-05-13 13:10:00,94.85,95.01,94.67,94.94,139349.0,86.5701,86.7161,86.4058,86.6522,139349.0
2019-05-13 13:20:00,94.94,95.01,94.9,94.98,87099.0,86.6522,86.7161,86.6157,86.6888,87099.0
2019-05-13 13:30:00,94.98,95.21,94.94,95.09,72416.0,86.6888,86.8987,86.6522,86.7892,72416.0
2019-05-13 13:40:00,95.08,95.16,94.99,95.11,35755.0,86.78,86.853,86.6979,86.8074,35755.0
2019-05-13 13:50:00,95.12,95.19,95.05,95.15,24892.0,86.8165,86.8804,86.7526,86.8439,24892.0
2019-05-13 14:00:00,95.15,95.3,95.11,95.19,36186.0,86.8439,86.9808,86.8074,86.8804,36186.0
2019-05-13 14:10:00,95.18,95.21,94.93,94.97,70212.0,86.8713,86.8987,86.6431,86.6796,70212.0
2019-05-13 14:20:00,94.99,95.37,94.97,95.13,46679.0,86.6979,87.0447,86.6796,86.8257,46679.0
2019-05-13 14:30:00,95.14,95.2,95.05,95.15,100585.0,86.8348,86.8896,86.7526,86.8439,100585.0
2019-05-13 14:40:00,95.1,95.18,94.95,95.08,51167.0,86.7983,86.8713,86.6614,86.78,51167.0
2019-05-13 14:50:00,95.09,95.27,94.97,94.98,33830.0,86.7892,86.9534,86.6796,86.6888,33830.0
2019-05-13 15:00:00,94.98,95.18,94.97,95.01,44432.0,86.6888,86.8713,86.6796,86.7161,44432.0
2019-05-13 15:10:00,95.01,95.11,94.86,94.87,88935.0,86.7161,86.8074,86.5792,86.5884,88935.0
2019-05-13 15:20:00,94.86,94.87,94.67,94.69,66401.0,86.5792,86.5884,86.4058,86.4241,66401.0
2019-05-13 15:30:00,94.67,94.91,94.47,94.87,258315.0,86.4058,86.6249,86.2233,86.5884,258315.0
2019-05-13 15:40:00,94.87,95.08,94.69,94.98,240839.0,86.5884,86.78,86.4241,86.6888,240839.0
2019-05-13 15:50:00,94.98,95.02,94.68,94.71,431823.0,86.6888,86.7253,86.4149,86.4423,431823.0
2019-05-14 09:30:00,94.77,95.73,94.77,95.66,49257.0,86.4971,87.3733,86.4971,87.3094,49257.0
2019-05-14 09:40:00,95.55,96.0,95.5,95.66,58907.0,87.209,87.6197,87.1634,87.3094,58907.0
2019-05-14 09:50:00,95.7,95.99,95.67,95.77,49542.0,87.3459,87.6106,87.3185,87.4098,49542.0
2019-05-14 10:00:00,95.78,96.02,95.78,95.97,36433.0,87.4189,87.638,87.4189,87.5923,36433.0
2019-05-14 10:10:00,95.97,96.2,95.95,96.1,46188.0,87.5923,87.8023,87.5741,87.711,46188.0
2019-05-14 10:20:00,96.13,96.15,96.01,96.06,14439.0,87.7384,87.7566,87.6288,87.6745,14439.0
2019-05-14 10:30:00,96.06,96.2,95.89,96.02,37238.0,87.6745,87.8023,87.5193,87.638,37238.0
2019-05-14 10:40:00,96.01,96.03,95.82,95.82,138942.0,87.6288,87.6471,87.4554,87.4554,138942.0
2019-05-14 10:50:00,95.82,95.98,95.75,95.94,32066.0,87.4554,87.6015,87.3915,87.565,32066.0
2019-05-14 11:00:00,95.95,95.99,95.84,95.95,25949.0,87.5741,87.6106,87.4737,87.5741,25949.0
2019-05-14 11:10:00,95.96,96.07,95.85,95.88,56281.0,87.5832,87.6836,87.4828,87.5102,56281.0
2019-05-14 11:20:00,95.89,96.06,95.85,95.89,17493.0,87.5193,87.6745,87.4828,87.5193,17493.0
2019-05-14 11:30:00,95.89,96.1,95.88,96.09,93794.0,87.5193,87.711,87.5102,87.7019,93794.0
2019-05-14 11:40:00,96.07,96.28,96.02,96.24,38127.0,87.6836,87.8753,87.638,87.8388,38127.0
2019-05-14 11:50:00,96.27,96.34,96.14,96.17,24206.0,87.8661,87.93,87.7475,87.7749,24206.0
2019-05-14 12:00:00,96.16,96.17,95.89,95.89,9066.0,87.7657,87.7749,87.5193,87.5193,9066.0
2019-05-14 12:10:00,95.9,95.99,95.84,95.84,17791.0,87.5284,87.6106,87.4737,87.4737,17791.0
2019-05-14 12:20:00,95.86,95.9,95.74,95.81,76238.0,87.4919,87.5284,87.3824,87.4463,76238.0
2019-05-14 12:30:00,95.79,95.9,95.76,95.86,28761.0,87.428,87.5284,87.4007,87.4919,28761.0
2019-05-14 12:40:00,95.86,95.9,95.81,95.87,9863.0,87.4919,87.5284,87.4463,87.5011,9863.0
2019-05-14 12:50:00,95.84,95.84,95.7,95.7,8051.0,87.4737,87.4737,87.3459,87.3459,8051.0
2019-05-14 13:00:00,95.72,95.9,95.71,95.89,12191.0,87.3642,87.5284,87.355,87.5193,12191.0
2019-05-14 13:10:00,95.9,96.08,95.89,95.91,14623.0,87.5284,87.6927,87.5193,87.5376,14623.0
2019-05-14 13:20:00,95.91,95.97,95.85,95.87,16923.0,87.5376,87.5923,87.4828,87.5011,16923.0
2019-05-14 13:30:00,95.89,95.91,95.84,95.88,10165.0,87.5193,87.5376,87.4737,87.5102,10165.0
2019-05-14 13:40:00,95.88,95.91,95.81,95.84,8578.0,87.5102,87.5376,87.4463,87.4737,8578.0
2019-05-14 13:50:00,95.84,95.86,95.72,95.77,13851.0,87.4737,87.4919,87.3642,87.4098,13851.0
2019-05-14 14:00:00,95.76,95.78,95.63,95.72,11282.0,87.4007,87.4189,87.282,87.3642,11282.0
2019-05-14 14:10:00,95.72,95.82,95.66,95.82,41853.0,87.3642,87.4554,87.3094,87.4554,41853.0
2019-05-14 14:20:00,95.82,95.95,95.82,95.89,20492.0,87.4554,87.5741,87.4554,87.5193,20492.0
2019-05-14 14:30:00,95.88,95.9,95.82,95.88,16737.0,87.5102,87.5284,87.4554,87.5102,16737.0
2019-05-14 14:40:00,95.88,95.89,95.65,95.65,29523.0,87.5102,87.5193,87.3003,87.3003,29523.0
2019-05-14 14:50:00,95.64,95.68,95.5,95.61,38492.0,87.2911,87.3277,87.1634,87.2638,38492.0
2019-05-14 15:00:00,95.59,95.79,95.52,95.78,31053.0,87.2455,87.428,87.1816,87.4189,31053.0
2019-05-14 15:10:00,95.77,95.77,95.55,95.63,24911.0,87.4098,87.4098,87.209,87.282,24911.0
2019-05-14 15:20:00,95.63,95.7,95.51,95.52,74753.0,87.282,87.3459,87.1725,87.1816,74753.0
2019-05-14 15:30:00,95.51,95.51,95.09,95.1,60333.0,87.1725,87.1725,86.7892,86.7983,60333.0
2019-05-14 15:40:00,95.11,95.23,94.98,95.01,71151.0,86.8074,86.9169,86.6888,86.7161,71151.0
2019-05-14 15:50:00,95.01,95.07,94.85,94.91,175888.0,86.7161,86.7709,86.5701,86.6249,175888.0
2019-05-15 09:30:00,94.43,94.68,94.08,94.61,39527.0,86.1868,86.4149,85.8673,86.3511,39527.0
2019-05-15 09:40:00,94.59,94.64,94.42,94.52,27002.0,86.3328,86.3784,86.1776,86.2689,27002.0
2019-05-15 09:50:00,94.52,94.72,94.43,94.54,27355.0,86.2689,86.4515,86.1868,86.2872,27355.0
2019-05-15 10:00:00,94.55,94.58,94.27,94.47,30928.0,86.2963,86.3237,86.0407,86.2233,30928.0
2019-05-15 10:10:00,94.5,94.94,94.35,94.71,16034.0,86.2507,86.6522,86.1138,86.4423,16034.0
2019-05-15 10:20:00,94.73,94.91,94.58,94.91,14197.0,86.4606,86.6249,86.3237,86.6249,14197.0
2019-05-15 10:30:00,94.95,94.98,94.72,94.75,14059.0,86.6614,86.6888,86.4515,86.4788,14059.0
2019-05-15 10:40:00,94.75,94.94,94.75,94.92,15437.0,86.4788,86.6522,86.4788,86.634,15437.0
2019-05-15 10:50:00,94.92,95.09,94.88,95.05,13683.0,86.634,86.7892,86.5975,86.7526,13683.0
2019-05-15 11:00:00,95.07,95.12,94.89,95.04,53631.0,86.7709,86.8165,86.6066,86.7435,53631.0
2019-05-15 11:10:00,95.05,95.05,94.86,94.92,33710.0,86.7526,86.7526,86.5792,86.634,33710.0
2019-05-15 11:20:00,94.91,95.05,94.85,94.94,35858.0,86.6249,86.7526,86.5701,86.6522,35858.0
2019-05-15 11:30:00,94.95,95.03,94.87,94.9,24680.0,86.6614,86.7344,86.5884,86.6157,24680.0
2019-05-15 11:40:00,94.9,95.09,94.88,95.06,27115.0,86.6157,86.7892,86.5975,86.7618,27115.0
2019-05-15 11:50:00,95.07,95.2,95.0,95.13,22510.0,86.7709,86.8896,86.707,86.8257,22510.0
2019-05-15 12:00:00,95.15,95.24,95.14,95.21,21158.0,86.8439,86.9261,86.8348,86.8987,21158.0
2019-05-15 12:10:00,95.21,95.21,95.03,95.03,16707.0,86.8987,86.8987,86.7344,86.7344,16707.0
2019-05-15 12:20:00,95.03,95.1,95.0,95.06,20666.0,86.7344,86.7983,86.707,86.7618,20666.0
2019-05-15 12:30:00,95.05,95.08,94.98,95.04,13669.0,86.7526,86.78,86.6888,86.7435,13669.0
2019-05-15 12:40:00,95.06,95.12,95.01,95.1,10785.0,86.7618,86.8165,86.7161,86.7983,10785.0
2019-05-15 12:50:00,95.09,95.1,94.81,94.85,15215.0,86.7892,86.7983,86.5336,86.5701,15215.0
2019-05-15 13:00:00,94.91,94.99,94.91,94.94,8289.0,86.6249,86.6979,86.6249,86.6522,8289.0
2019-05-15 13:10:00,94.94,95.07,94.94,94.97,13810.0,86.6522,86.7709,86.6522,86.6796,13810.0
2019-05-15 13:20:00,94.98,94.98,94.82,94.83,25760.0,86.6888,86.6888,86.5427,86.5519,25760.0
2019-05-15 13:30:00,94.83,94.96,94.81,94.95,9323.0,86.5519,86.6705,86.5336,86.6614,9323.0
2019-05-15 13:40:00,94.96,94.96,94.87,94.93,7116.0,86.6705,86.6705,86.5884,86.6431,7116.0
2019-05-15 13:50:00,94.94,94.99,94.88,94.99,5992.0,86.6522,86.6979,86.5975,86.6979,5992.0
2019-05-15 14:00:00,94.97,95.01,94.88,94.89,12667.0,86.6796,86.7161,86.5975,86.6066,12667.0
2019-05-15 14:10:00,94.89,94.95,94.85,94.89,10425.0,86.6066,86.6614,86.5701,86.6066,10425.0
2019-05-15 14:20:00,94.88,94.94,94.87,94.89,15664.0,86.5975,86.6522,86.5884,86.6066,15664.0
2019-05-15 14:30:00,94.89,94.99,94.89,94.95,15928.0,86.6066,86.6979,86.6066,86.6614,15928.0
2019-05-15 14:40:00,94.96,95.08,94.93,95.07,10309.0,86.6705,86.78,86.6431,86.7709,10309.0
2019-05-15 14:50:00,95.09,95.1,94.93,94.94,15253.0,86.7892,86.7983,86.6431,86.6522,15253.0
2019-05-15 15:00:00,94.95,94.95,94.86,94.91,10507.0,86.6614,86.6614,86.5792,86.6249,10507.0
2019-05-15 15:10:00,94.91,95.0,94.88,95.0,14556.0,86.6249,86.707,86.5975,86.707,14556.0
2019-05-15 15:20:00,95.02,95.1,95.02,95.09,15660.0,86.7253,86.7983,86.7253,86.7892,15660.0
2019-05-15 15:30:00,95.08,95.15,94.91,94.93,27660.0,86.78,86.8439,86.6249,86.6431,27660.0
2019-05-15 15:40:00,94.92,94.93,94.8,94.8,40001.0,86.634,86.6431,86.5245,86.5245,40001.0
2019-05-15 15:50:00,94.8,94.9,94.72,94.73,97325.0,86.5245,86.6157,86.4515,86.4606,97325.0
2019-05-16 09:30:00,95.06,95.53,94.88,95.52,18723.0,86.7618,87.1907,86.5975,87.1816,18723.0
2019-05-16 09:40:00,95.49,95.91,95.49,95.87,8142.0,87.1542,87.5376,87.1542,87.5011,8142.0
2019-05-16 09:50:00,95.84,96.05,95.84,96.0,8123.0,87.4737,87.6654,87.4737,87.6197,8123.0
2019-05-16 10:00:00,96.04,96.18,96.0,96.11,18707.0,87.6562,87.784,87.6197,87.7201,18707.0
2019-05-16 10:10:00,96.1,96.1,95.85,96.0,7039.0,87.711,87.711,87.4828,87.6197,7039.0
2019-05-16 10:20:00,96.03,96.03,95.9,96.0,13927.0,87.6471,87.6471,87.5284,87.6197,13927.0
2019-05-16 10:30:00,96.02,96.02,95.82,96.02,20799.0,87.638,87.638,87.4554,87.638,20799.0
2019-05-16 10:40:00,96.03,96.18,96.03,96.09,30818.0,87.6471,87.784,87.6471,87.7019,30818.0
2019-05-16 10:50:00,96.08,96.14,96.0,96.14,16952.0,87.6927,87.7475,87.6197,87.7475,16952.0
2019-05-16 11:00:00,96.13,96.13,95.92,95.93,16150.0,87.7384,87.7384,87.5467,87.5558,16150.0
2019-05-16 11:10:00,95.94,96.15,95.94,96.08,39548.0,87.565,87.7566,87.565,87.6927,39548.0
2019-05-16 11:20:00,96.08,96.16,95.99,96.04,20698.0,87.6927,87.7657,87.6106,87.6562,20698.0
2019-05-16 11:30:00,96.0,96.06,95.97,95.98,25145.0,87.6197,87.6745,87.5923,87.6015,25145.0
2019-05-16 11:40:00,95.99,96.11,95.92,95.94,65542.0,87.6106,87.7201,87.5467,87.565,65542.0
2019-05-16 11:50:00,95.95,95.95,95.79,95.85,23007.0,87.5741,87.5741,87.428,87.4828,23007.0
2019-05-16 12:00:00,95.84,95.86,95.81,95.84,18415.0,87.4737,87.4919,87.4463,87.4737,18415.0
2019-05-16 12:10:00,95.85,95.98,95.81,95.96,17622.0,87.4828,87.6015,87.4463,87.5832,17622.0
2019-05-16 12:20:00,95.95,95.95,95.84,95.84,11239.0,87.5741,87.5741,87.4737,87.4737,11239.0
2019-05-16 12:30:00,95.85,95.89,95.81,95.83,9990.0,87.4828,87.5193,87.4463,87.4646,9990.0
2019-05-16 12:40:00,95.83,95.86,95.7,95.72,10818.0,87.4646,87.4919,87.3459,87.3642,10818.0
2019-05-16 12:50:00,95.71,95.75,95.65,95.65,23583.0,87.355,87.3915,87.3003,87.3003,23583.0
2019-05-16 13:00:00,95.65,95.73,95.62,95.67,28581.0,87.3003,87.3733,87.2729,87.3185,28581.0
2019-05-16 13:10:00,95.67,95.82,95.67,95.82,6629.0,87.3185,87.4554,87.3185,87.4554,6629.0
2019-05-16 13:20:00,95.83,95.91,95.78,95.79,21091.0,87.4646,87.5376,87.4189,87.428,21091.0
2019-05-16 13:30:00,95.78,95.82,95.71,95.71,9451.0,87.4189,87.4554,87.355,87.355,9451.0
2019-05-16 13:40:00,95.73,95.78,95.71,95.76,10540.0,87.3733,87.4189,87.355,87.4007,10540.0
2019-05-16 13:50:00,95.74,95.78,95.72,95.73,8198.0,87.3824,87.4189,87.3642,87.3733,8198.0
2019-05-16 14:00:00,95.72,95.74,95.66,95.7,10653.0,87.3642,87.3824,87.3094,87.3459,10653.0
2019-05-16 14:10:00,95.68,95.78,95.68,95.77,9294.0,87.3277,87.4189,87.3277,87.4098,9294.0
2019-05-16 14:20:00,95.76,95.87,95.71,95.78,15501.0,87.4007,87.5011,87.355,87.4189,15501.0
2019-05-16 14:30:00,95.83,95.99,95.81,95.99,16467.0,87.4646,87.6106,87.4463,87.6106,16467.0
2019-05-16 14:40:00,96.0,96.0,95.9,95.9,8750.0,87.6197,87.6197,87.5284,87.5284,8750.0
2019-05-16 14:50:00,95.89,95.89,95.68,95.74,22912.0,87.5193,87.5193,87.3277,87.3824,22912.0
2019-05-16 15:00:00,95.74,95.79,95.63,95.64,15125.0,87.3824,87.428,87.282,87.2911,15125.0
2019-05-16 15:10:00,95.64,95.69,95.55,95.57,15034.0,87.2911,87.3368,87.209,87.2273,15034.0
2019-05-16 15:20:00,95.58,95.68,95.57,95.65,16976.0,87.2364,87.3277,87.2273,87.3003,16976.0
2019-05-16 15:30:00,95.65,95.67,95.49,95.49,27634.0,87.3003,87.3185,87.1542,87.1542,27634.0
2019-05-16 15:40:00,95.5,95.51,95.35,95.51,44048.0,87.1634,87.1725,87.0265,87.1725,44048.0
2019-05-16 15:50:00,95.51,95.78,95.47,95.71,225982.0,87.1725,87.4189,87.136,87.355,225982.0
2019-05-17 09:30:00,94.69,95.41,94.66,95.22,99637.0,86.4241,87.0812,86.3967,86.9078,99637.0
2019-05-17 09:40:00,95.22,95.44,95.17,95.3,23268.0,86.9078,87.1086,86.8622,86.9808,23268.0
2019-05-17 09:50:00,95.29,95.29,95.05,95.2,23231.0,86.9717,86.9717,86.7526,86.8896,23231.0
2019-05-17 10:00:00,95.18,95.48,95.17,95.35,25639.0,86.8713,87.1451,86.8622,87.0265,25639.0
2019-05-17 10:10:00,95.35,95.46,95.2,95.43,18592.0,87.0265,87.1269,86.8896,87.0995,18592.0
2019-05-17 10:20:00,95.43,95.54,95.41,95.46,21692.0,87.0995,87.1999,87.0812,87.1269,21692.0
2019-05-17 10:30:00,95.45,95.59,95.44,95.55,26801.0,87.1177,87.2455,87.1086,87.209,26801.0
2019-05-17 10:40:00,95.55,95.7,95.53,95.69,14124.0,87.209,87.3459,87.1907,87.3368,14124.0
2019-05-17 10:50:00,95.72,95.9,95.68,95.86,99717.0,87.3642,87.5284,87.3277,87.4919,99717.0
2019-05-17 11:00:00,95.86,96.12,95.86,96.08,27740.0,87.4919,87.7292,87.4919,87.6927,27740.0
2019-05-17 11:10:00,96.09,96.15,96.02,96.06,47223.0,87.7019,87.7566,87.638,87.6745,47223.0
2019-05-17 11:20:00,96.06,96.17,96.06,96.08,54478.0,87.6745,87.7749,87.6745,87.6927,54478.0
2019-05-17 11:30:00,96.1,96.15,96.0,96.06,41121.0,87.711,87.7566,87.6197,87.6745,41121.0
2019-05-17 11:40:00,96.06,96.06,95.87,95.92,38269.0,87.6745,87.6745,87.5011,87.5467,38269.0
2019-05-17 11:50:00,95.9,96.0,95.82,95.89,10925.0,87.5284,87.6197,87.4554,87.5193,10925.0
2019-05-17 12:00:00,95.89,95.92,95.7,95.73,5909.0,87.5193,87.5467,87.3459,87.3733,5909.0
2019-05-17 12:10:00,95.74,95.83,95.69,95.8,9833.0,87.3824,87.4646,87.3368,87.4372,9833.0
2019-05-17 12:20:00,95.82,96.05,95.81,95.91,42889.0,87.4554,87.6654,87.4463,87.5376,42889.0
2019-05-17 12:30:00,95.87,95.87,95.77,95.83,44158.0,87.5011,87.5011,87.4098,87.4646,44158.0
2019-05-17 12:40:00,95.81,95.99,95.81,95.96,16752.0,87.4463,87.6106,87.4463,87.5832,16752.0
2019-05-17 12:50:00,95.97,95.99,95.84,95.84,39530.0,87.5923,87.6106,87.4737,87.4737,39530.0
2019-05-17 13:00:00,95.85,95.88,95.73,95.87,12218.0,87.4828,87.5102,87.3733,87.5011,12218.0
2019-05-17 13:10:00,95.87,95.97,95.87,95.91,7339.0,87.5011,87.5923,87.5011,87.5376,7339.0
2019-05-17 13:20:00,95.91,95.94,95.88,95.88,9222.0,87.5376,87.565,87.5102,87.5102,9222.0
2019-05-17 13:30:00,95.88,95.96,95.83,95.96,12160.0,87.5102,87.5832,87.4646,87.5832,12160.0
2019-05-17 13:40:00,95.97,95.99,95.81,95.88,13463.0,87.5923,87.6106,87.4463,87.5102,13463.0
2019-05-17 13:50:00,95.89,96.02,95.86,96.0,9850.0,87.5193,87.638,87.4919,87.6197,9850.0
2019-05-17 14:00:00,95.98,95.99,95.87,95.91,8072.0,87.6015,87.6106,87.5011,87.5376,8072.0
2019-05-17 14:10:00,95.91,95.93,95.82,95.89,12023.0,87.5376,87.5558,87.4554,87.5193,12023.0
2019-05-17 14:20:00,95.88,95.96,95.85,95.96,19822.0,87.5102,87.5832,87.4828,87.5832,19822.0
2019-05-17 14:30:00,95.97,95.98,95.88,95.91,19883.0,87.5923,87.6015,87.5102,87.5376,19883.0
2019-05-17 14:40:00,95.9,96.11,95.87,96.11,22697.0,87.5284,87.7201,87.5011,87.7201,22697.0
2019-05-17 14:50:00,96.12,96.16,96.07,96.09,11394.0,87.7292,87.7657,87.6836,87.7019,11394.0
2019-05-17 15:00:00,96.1,96.15,95.81,95.84,40630.0,87.711,87.7566,87.4463,87.4737,40630.0
2019-05-17 15:10:00,95.83,95.93,95.77,95.85,32102.0,87.4646,87.5558,87.4098,87.4828,32102.0
2019-05-17 15:20:00,95.86,95.97,95.81,95.94,23948.0,87.4919,87.5923,87.4463,87.565,23948.0
2019-05-17 15:30:00,95.93,95.93,95.78,95.79,34194.0,87.5558,87.5558,87.4189,87.428,34194.0
2019-05-17 15:40:00,95.78,95.95,95.61,95.71,79208.0,87.4189,87.5741,87.2638,87.355,79208.0
2019-05-17 15:50:00,95.72,95.97,95.66,95.79,223218.0,87.3642,87.5923,87.3094,87.428,223218.0
2019-05-20 09:30:00,95.29,95.93,95.29,95.64,30654.0,86.9717,87.5558,86.9717,87.2911,30654.0
2019-05-20 09:40:00,95.63,95.91,95.6,95.6,8673.0,87.282,87.5376,87.2546,87.2546,8673.0
2019-05-20 09:50:00,95.57,95.96,95.46,95.9,13442.0,87.2273,87.5832,87.1269,87.5284,13442.0
2019-05-20 10:00:00,95.87,95.91,95.75,95.83,9417.0,87.5011,87.5376,87.3915,87.4646,9417.0
2019-05-20 10:10:00,95.85,95.86,95.64,95.71,15706.0,87.4828,87.4919,87.2911,87.355,15706.0
2019-05-20 10:20:00,95.71,95.98,95.7,95.95,11016.0,87.355,87.6015,87.3459,87.5741,11016.0
2019-05-20 10:30:00,95.92,96.06,95.86,96.0,11257.0,87.5467,87.6745,87.4919,87.6197,11257.0
2019-05-20 10:40:00,95.99,96.04,95.87,95.87,23137.0,87.6106,87.6562,87.5011,87.5011,23137.0
2019-05-20 10:50:00,95.89,96.08,95.86,96.07,24927.0,87.5193,87.6927,87.4919,87.6836,24927.0
2019-05-20 11:00:00,96.08,96.08,95.9,95.97,10963.0,87.6927,87.6927,87.5284,87.5923,10963.0
2019-05-20 11:10:00,95.96,96.06,95.91,95.96,9425.0,87.5832,87.6745,87.5376,87.5832,9425.0
2019-05-20 11:20:00,95.95,96.04,95.92,95.96,28001.0,87.5741,87.6562,87.5467,87.5832,28001.0
2019-05-20 11:30:00,95.97,96.06,95.78,95.81,16805.0,87.5923,87.6745,87.4189,87.4463,16805.0
2019-05-20 11:40:00,95.8,95.89,95.77,95.81,11219.0,87.4372,87.5193,87.4098,87.4463,11219.0
2019-05-20 11:50:00,95.8,95.85,95.66,95.75,15388.0,87.4372,87.4828,87.3094,87.3915,15388.0
2019-05-20 12:00:00,95.75,95.83,95.64,95.8,13362.0,87.3915,87.4646,87.2911,87.4372,13362.0
2019-05-20 12:10:00,95.81,95.92,95.81,95.85,11019.0,87.4463,87.5467,87.4463,87.4828,11019.0
2019-05-20 12:20:00,95.84,95.85,95.7,95.7,12175.0,87.4737,87.4828,87.3459,87.3459,12175.0
2019-05-20 12:30:00,95.72,95.76,95.6,95.74,11285.0,87.3642,87.4007,87.2546,87.3824,11285.0
2019-05-20 12:40:00,95.71,95.77,95.68,95.73,12863.0,87.355,87.4098,87.3277,87.3733,12863.0
2019-05-20 12:50:00,95.73,95.78,95.68,95.7,14090.0,87.3733,87.4189,87.3277,87.3459,14090.0
2019-05-20 13:00:00,95.69,95.73,95.64,95.67,19465.0,87.3368,87.3733,87.2911,87.3185,19465.0
2019-05-20 13:10:00,95.68,95.81,95.68,95.73,15052.0,87.3277,87.4463,87.3277,87.3733,15052.0
2019-05-20 13:20:00,95.74,95.8,95.69,95.8,13997.0,87.3824,87.4372,87.3368,87.4372,13997.0
2019-05-20 13:30:00,95.77,95.88,95.76,95.88,49080.0,87.4098,87.5102,87.4007,87.5102,49080.0
2019-05-20 13:40:00,95.88,95.92,95.83,95.88,10083.0,87.5102,87.5467,87.4646,87.5102,10083.0
2019-05-20 13:50:00,95.89,95.9,95.82,95.88,8215.0,87.5193,87.5284,87.4554,87.5102,8215.0
2019-05-20 14:00:00,95.88,95.92,95.78,95.84,12176.0,87.5102,87.5467,87.4189,87.4737,12176.0
2019-05-20 14:10:00,95.83,95.86,95.7,95.77,17471.0,87.4646,87.4919,87.3459,87.4098,17471.0
2019-05-20 14:20:00,95.77,95.8,95.72,95.73,18098.0,87.4098,87.4372,87.3642,87.3733,18098.0
2019-05-20 14:30:00,95.73,95.74,95.56,95.57,37812.0,87.3733,87.3824,87.2181,87.2273,37812.0
2019-05-20 14:40:00,95.58,95.73,95.57,95.59,30643.0,87.2364,87.3733,87.2273,87.2455,30643.0
2019-05-20 14:50:00,95.59,95.66,95.58,95.65,21994.0,87.2455,87.3094,87.2364,87.3003,21994.0
2019-05-20 15:00:00,95.64,95.69,95.6,95.61,31120.0,87.2911,87.3368,87.2546,87.2638,31120.0
2019-05-20 15:10:00,95.62,95.7,95.52,95.7,31488.0,87.2729,87.3459,87.1816,87.3459,31488.0
2019-05-20 15:20:00,95.69,95.76,95.61,95.72,27715.0,87.3368,87.4007,87.2638,87.3642,27715.0
2019-05-20 15:30:00,95.71,95.92,95.7,95.86,39885.0,87.355,87.5467,87.3459,87.4919,39885.0
2019-05-20 15:40:00,95.86,95.87,95.77,95.81,49453.0,87.4919,87.5011,87.4098,87.4463,49453.0
2019-05-20 15:50:00,95.8,95.97,95.73,95.9,158296.0,87.4372,87.5923,87.3733,87.5284,158296.0
2019-05-21 09:30:00,96.35,97.05,96.33,96.97,54441.0,87.9392,88.5781,87.9209,88.505,54441.0
2019-05-21 09:40:00,97.0,97.0,96.67,96.88,15298.0,88.5324,88.5324,88.2312,88.4229,15298.0
2019-05-21 09:50:00,96.88,96.96,96.79,96.84,57966.0,88.4229,88.4959,88.3408,88.3864,57966.0
2019-05-21 10:00:00,96.82,96.89,96.73,96.73,21425.0,88.3681,88.432,88.286,88.286,21425.0
2019-05-21 10:10:00,96.75,96.94,96.75,96.92,29838.0,88.3042,88.4777,88.3042,88.4594,29838.0
2019-05-21 10:20:00,96.95,96.95,96.79,96.85,12415.0,88.4868,88.4868,88.3408,88.3955,12415.0
2019-05-21 10:30:00,96.86,96.92,96.76,96.79,15089.0,88.4046,88.4594,88.3134,88.3408,15089.0
2019-05-21 10:40:00,96.79,96.96,96.75,96.83,15733.0,88.3408,88.4959,88.3042,88.3773,15733.0
2019-05-21 10:50:00,96.83,96.87,96.75,96.75,17458.0,88.3773,88.4138,88.3042,88.3042,17458.0
2019-05-21 11:00:00,96.76,96.81,96.57,96.75,48300.0,88.3134,88.359,88.14,88.3042,48300.0
2019-05-21 11:10:00,96.76,96.84,96.73,96.73,32332.0,88.3134,88.3864,88.286,88.286,32332.0
2019-05-21 11:20:00,96.74,96.77,96.65,96.68,56746.0,88.2951,88.3225,88.213,88.2404,56746.0
2019-05-21 11:30:00,96.69,96.7,96.5,96.64,159503.0,88.2495,88.2586,88.0761,88.2038,159503.0
2019-05-21 11:40:00,96.63,96.79,96.62,96.64,28421.0,88.1947,88.3408,88.1856,88.2038,28421.0
2019-05-21 11:50:00,96.62,96.75,96.59,96.71,16339.0,88.1856,88.3042,88.1582,88.2677,16339.0
2019-05-21 12:00:00,96.72,96.74,96.56,96.62,21766.0,88.2769,88.2951,88.1308,88.1856,21766.0
2019-05-21 12:10:00,96.63,96.75,96.61,96.71,9583.0,88.1947,88.3042,88.1765,88.2677,9583.0
2019-05-21 12:20:00,96.7,96.78,96.7,96.74,16632.0,88.2586,88.3316,88.2586,88.2951,16632.0
2019-05-21 12:30:00,96.74,96.76,96.64,96.65,29674.0,88.2951,88.3134,88.2038,88.213,29674.0
2019-05-21 12:40:00,96.67,96.73,96.65,96.72,11295.0,88.2312,88.286,88.213,88.2769,11295.0
2019-05-21 12:50:00,96.72,96.75,96.68,96.74,12986.0,88.2769,88.3042,88.2404,88.2951,12986.0
2019-05-21 13:00:00,96.75,96.8,96.74,96.8,9391.0,88.3042,88.3499,88.2951,88.3499,9391.0
2019-05-21 13:10:00,96.79,96.88,96.79,96.87,10991.0,88.3408,88.4229,88.3408,88.4138,10991.0
2019-05-21 13:20:00,96.89,96.94,96.88,96.91,13701.0,88.432,88.4777,88.4229,88.4503,13701.0
2019-05-21 13:30:00,96.9,96.9,96.78,96.79,7624.0,88.4412,88.4412,88.3316,88.3408,7624.0
2019-05-21 13:40:00,96.8,96.93,96.76,96.92,6968.0,88.3499,88.4685,88.3134,88.4594,6968.0
2019-05-21 13:50:00,96.91,96.92,96.85,96.9,14080.0,88.4503,88.4594,88.3955,88.4412,14080.0
2019-05-21 14:00:00,96.91,96.96,96.9,96.91,9676.0,88.4503,88.4959,88.4412,88.4503,9676.0
2019-05-21 14:10:00,96.91,96.91,96.76,96.87,13115.0,88.4503,88.4503,88.3134,88.4138,13115.0
2019-05-21 14:20:00,96.87,96.97,96.86,96.96,13860.0,88.4138,88.505,88.4046,88.4959,13860.0
2019-05-21 14:30:00,96.97,96.99,96.93,96.99,11174.0,88.505,88.5233,88.4685,88.5233,11174.0
2019-05-21 14:40:00,97.0,97.02,96.96,96.96,18425.0,88.5324,88.5507,88.4959,88.4959,18425.0
2019-05-21 14:50:00,96.94,97.05,96.93,97.05,19649.0,88.4777,88.5781,88.4685,88.5781,19649.0
2019-05-21 15:00:00,97.05,97.2,97.02,97.12,43802.0,88.5781,88.715,88.5507,88.6419,43802.0
2019-05-21 15:10:00,97.12,97.16,97.1,97.12,75210.0,88.6419,88.6785,88.6237,88.6419,75210.0
2019-05-21 15:20:00,97.11,97.17,97.08,97.17,31171.0,88.6328,88.6876,88.6054,88.6876,31171.0
2019-05-21 15:30:00,97.17,97.25,97.16,97.22,30437.0,88.6876,88.7606,88.6785,88.7332,30437.0
2019-05-21 15:40:00,97.22,97.22,97.1,97.16,54564.0,88.7332,88.7332,88.6237,88.6785,54564.0
2019-05-21 15:50:00,97.16,97.28,97.12,97.18,160988.0,88.6785,88.788,88.6419,88.6967,160988.0
2019-05-22 09:30:00,97.0,97.35,96.88,97.2,56633.0,88.5324,88.8519,88.4229,88.715,56633.0
2019-05-22 09:40:00,97.23,97.27,96.88,96.96,22299.0,88.7423,88.7789,88.4229,88.4959,22299.0
2019-05-22 09:50:00,96.97,97.12,96.93,97.12,64059.0,88.505,88.6419,88.4685,88.6419,64059.0
2019-05-22 10:00:00,97.16,97.18,96.96,96.97,17890.0,88.6785,88.6967,88.4959,88.505,17890.0
2019-05-22 10:10:00,96.99,97.15,96.89,96.91,20880.0,88.5233,88.6693,88.432,88.4503,20880.0
2019-05-22 10:20:00,96.88,97.1,96.81,96.9,40083.0,88.4229,88.6237,88.359,88.4412,40083.0
2019-05-22 10:30:00,96.91,97.04,96.86,96.97,32324.0,88.4503,88.5689,88.4046,88.505,32324.0
2019-05-22 10:40:00,96.98,97.05,96.89,96.89,46737.0,88.5142,88.5781,88.432,88.432,46737.0
2019-05-22 10:50:00,96.89,96.91,96.78,96.81,24944.0,88.432,88.4503,88.3316,88.359,24944.0
2019-05-22 11:00:00,96.81,96.81,96.62,96.69,32200.0,88.359,88.359,88.1856,88.2495,32200.0
2019-05-22 11:10:00,96.7,96.94,96.65,96.9,40719.0,88.2586,88.4777,88.213,88.4412,40719.0
2019-05-22 11:20:00,96.9,97.1,96.9,97.09,26534.0,88.4412,88.6237,88.4412,88.6146,26534.0
2019-05-22 11:30:00,97.09,97.16,96.96,96.97,23643.0,88.6146,88.6785,88.4959,88.505,23643.0
2019-05-22 11:40:00,96.97,97.14,96.97,97.11,19589.0,88.505,88.6602,88.505,88.6328,19589.0
2019-05-22 11:50:00,97.12,97.21,97.11,97.17,20134.0,88.6419,88.7241,88.6328,88.6876,20134.0
2019-05-22 12:00:00,97.17,97.25,97.1,97.22,44774.0,88.6876,88.7606,88.6237,88.7332,44774.0
2019-05-22 12:10:00,97.22,97.23,97.06,97.11,13407.0,88.7332,88.7423,88.5872,88.6328,13407.0
2019-05-22 12:20:00,97.12,97.14,97.02,97.04,20578.0,88.6419,88.6602,88.5507,88.5689,20578.0
2019-05-22 12:30:00,97.03,97.12,97.02,97.11,17196.0,88.5598,88.6419,88.5507,88.6328,17196.0
2019-05-22 12:40:00,97.1,97.12,96.93,97.02,18077.0,88.6237,88.6419,88.4685,88.5507,18077.0
2019-05-22 12:50:00,97.04,97.07,96.98,97.04,12976.0,88.5689,88.5963,88.5142,88.5689,12976.0
2019-05-22 13:00:00,97.03,97.11,96.99,97.0,15306.0,88.5598,88.6328,88.5233,88.5324,15306.0
2019-05-22 13:10:00,97.0,97.06,96.95,97.01,17709.0,88.5324,88.5872,88.4868,88.5415,17709.0
2019-05-22 13:20:00,97.01,97.11,97.0,97.08,15398.0,88.5415,88.6328,88.5324,88.6054,15398.0
2019-05-22 13:30:00,97.07,97.1,97.03,97.07,19139.0,88.5963,88.6237,88.5598,88.5963,19139.0
2019-05-22 13:40:00,97.08,97.28,97.06,97.28,26279.0,88.6054,88.788,88.5872,88.788,26279.0
2019-05-22 13:50:00,97.28,97.4,97.24,97.38,18580.0,88.788,88.8975,88.7515,88.8792,18580.0
2019-05-22 14:00:00,97.38,97.53,97.06,97.47,85532.0,88.8792,89.0162,88.5872,88.9614,85532.0
2019-05-22 14:10:00,97.48,97.52,97.39,97.42,60792.0,88.9705,89.007,88.8884,88.9158,60792.0
2019-05-22 14:20:00,97.42,97.47,97.4,97.45,17556.0,88.9158,88.9614,88.8975,88.9431,17556.0
2019-05-22 14:30:00,97.46,97.56,97.46,97.51,17144.0,88.9523,89.0435,88.9523,88.9979,17144.0
2019-05-22 14:40:00,97.51,97.61,97.49,97.54,18722.0,88.9979,89.0892,88.9796,89.0253,18722.0
2019-05-22 14:50:00,97.55,97.68,97.5,97.54,50523.0,89.0344,89.1531,88.9888,89.0253,50523.0
2019-05-22 15:00:00,97.56,97.6,97.45,97.51,18381.0,89.0435,89.08,88.9431,88.9979,18381.0
2019-05-22 15:10:00,97.51,97.6,97.5,97.58,21532.0,88.9979,89.08,88.9888,89.0618,21532.0
2019-05-22 15:20:00,97.58,97.67,97.57,97.63,41527.0,89.0618,89.1439,89.0527,89.1074,41527.0
2019-05-22 15:30:00,97.62,97.63,97.41,97.45,119892.0,89.0983,89.1074,88.9066,88.9431,119892.0
2019-05-22 15:40:00,97.45,97.45,97.34,97.42,106174.0,88.9431,88.9431,88.8427,88.9158,106174.0
2019-05-22 15:50:00,97.42,97.44,97.29,97.29,163251.0,88.9158,88.934,88.7971,88.7971,163251.0
2019-05-23 09:30:00,96.84,96.84,96.28,96.33,63367.0,88.3864,88.3864,87.8753,87.9209,63367.0
2019-05-23 09:40:00,96.33,96.44,96.2,96.25,32700.0,87.9209,88.0213,87.8023,87.8479,32700.0
2019-05-23 09:50:00,96.2,96.2,95.86,96.14,28910.0,87.8023,87.8023,87.4919,87.7475,28910.0
2019-05-23 10:00:00,96.15,96.35,96.12,96.29,44084.0,87.7566,87.9392,87.7292,87.8844,44084.0
2019-05-23 10:10:00,96.31,96.46,96.19,96.19,25580.0,87.9027,88.0396,87.7931,87.7931,25580.0
2019-05-23 10:20:00,96.17,96.29,96.03,96.29,23541.0,87.7749,87.8844,87.6471,87.8844,23541.0
2019-05-23 10:30:00,96.27,96.52,96.25,96.5,29520.0,87.8661,88.0943,87.8479,88.0761,29520.0
2019-05-23 10:40:00,96.5,96.52,96.39,96.45,20684.0,88.0761,88.0943,87.9757,88.0304,20684.0
2019-05-23 10:50:00,96.46,96.52,96.38,96.44,27435.0,88.0396,88.0943,87.9665,88.0213,27435.0
2019-05-23 11:00:00,96.44,96.45,96.3,96.35,19250.0,88.0213,88.0304,87.8935,87.9392,19250.0
2019-05-23 11:10:00,96.34,96.34,96.17,96.25,18863.0,87.93,87.93,87.7749,87.8479,18863.0
2019-05-23 11:20:00,96.26,96.39,96.12,96.28,19042.0,87.857,87.9757,87.7292,87.8753,19042.0
2019-05-23 11:30:00,96.27,96.29,96.05,96.09,29730.0,87.8661,87.8844,87.6654,87.7019,29730.0
2019-05-23 11:40:00,96.07,96.16,96.01,96.06,23196.0,87.6836,87.7657,87.6288,87.6745,23196.0
2019-05-23 11:50:00,96.1,96.12,95.89,95.94,22433.0,87.711,87.7292,87.5193,87.565,22433.0
2019-05-23 12:00:00,95.93,96.12,95.93,95.94,19201.0,87.5558,87.7292,87.5558,87.565,19201.0
2019-05-23 12:10:00,95.95,96.04,95.84,95.89,12683.0,87.5741,87.6562,87.4737,87.5193,12683.0
2019-05-23 12:20:00,95.85,95.99,95.83,95.91,13183.0,87.4828,87.6106,87.4646,87.5376,13183.0
2019-05-23 12:30:00,95.93,95.96,95.86,95.91,18416.0,87.5558,87.5832,87.4919,87.5376,18416.0
2019-05-23 12:40:00,95.89,95.95,95.78,95.8,13156.0,87.5193,87.5741,87.4189,87.4372,13156.0
2019-05-23 12:50:00,95.82,95.82,95.65,95.66,19777.0,87.4554,87.4554,87.3003,87.3094,19777.0
2019-05-23 13:00:00,95.65,95.68,95.61,95.66,13313.0,87.3003,87.3277,87.2638,87.3094,13313.0
2019-05-23 13:10:00,95.66,95.69,95.53,95.57,33326.0,87.3094,87.3368,87.1907,87.2273,33326.0
2019-05-23 13:20:00,95.57,95.72,95.52,95.64,24497.0,87.2273,87.3642,87.1816,87.2911,24497.0
2019-05-23 13:30:00,95.64,95.79,95.61,95.79,22191.0,87.2911,87.428,87.2638,87.428,22191.0
2019-05-23 13:40:00,95.78,95.84,95.7,95.7,28628.0,87.4189,87.4737,87.3459,87.3459,28628.0
2019-05-23 13:50:00,95.69,95.77,95.68,95.76,14987.0,87.3368,87.4098,87.3277,87.4007,14987.0
2019-05-23 14:00:00,95.77,95.78,95.66,95.66,25854.0,87.4098,87.4189,87.3094,87.3094,25854.0
2019-05-23 14:10:00,95.66,95.77,95.64,95.77,21823.0,87.3094,87.4098,87.2911,87.4098,21823.0
2019-05-23 14:20:00,95.77,95.81,95.59,95.6,21852.0,87.4098,87.4463,87.2455,87.2546,21852.0
2019-05-23 14:30:00,95.6,95.66,95.56,95.64,37583.0,87.2546,87.3094,87.2181,87.2911,37583.0
2019-05-23 14:40:00,95.63,95.64,95.53,95.58,26088.0,87.282,87.2911,87.1907,87.2364,26088.0
2019-05-23 14:50:00,95.57,95.65,95.54,95.63,19861.0,87.2273,87.3003,87.1999,87.282,19861.0
2019-05-23 15:00:00,95.63,95.63,95.45,95.5,24638.0,87.282,87.282,87.1177,87.1634,24638.0
2019-05-23 15:10:00,95.51,95.72,95.51,95.67,32123.0,87.1725,87.3642,87.1725,87.3185,32123.0
2019-05-23 15:20:00,95.68,96.02,95.68,95.95,39959.0,87.3277,87.638,87.3277,87.5741,39959.0
2019-05-23 15:30:00,95.98,96.08,95.93,95.95,51699.0,87.6015,87.6927,87.5558,87.5741,51699.0
2019-05-23 15:40:00,95.95,96.02,95.83,95.94,60013.0,87.5741,87.638,87.4646,87.565,60013.0
2019-05-23 15:50:00,95.97,96.2,95.91,96.18,130649.0,87.5923,87.8023,87.5376,87.784,130649.0
2019-05-24 09:30:00,96.55,96.55,96.05,96.32,27645.0,88.1217,88.1217,87.6654,87.9118,27645.0
2019-05-24 09:40:00,96.27,96.36,96.05,96.09,13275.0,87.8661,87.9483,87.6654,87.7019,13275.0
2019-05-24 09:50:00,96.09,96.17,95.86,95.88,25610.0,87.7019,87.7749,87.4919,87.5102,25610.0
2019-05-24 10:00:00,95.89,95.97,95.69,95.69,33560.0,87.5193,87.5923,87.3368,87.3368,33560.0
2019-05-24 10:10:00,95.69,95.76,95.54,95.55,31941.0,87.3368,87.4007,87.1999,87.209,31941.0
2019-05-24 10:20:00,95.55,95.67,95.49,95.49,26720.0,87.209,87.3185,87.1542,87.1542,26720.0
2019-05-24 10:30:00,95.53,95.63,95.5,95.55,19203.0,87.1907,87.282,87.1634,87.209,19203.0
2019-05-24 10:40:00,95.54,95.59,95.44,95.48,28243.0,87.1999,87.2455,87.1086,87.1451,28243.0
2019-05-24 10:50:00,95.45,95.48,95.24,95.25,16632.0,87.1177,87.1451,86.9261,86.9352,16632.0
2019-05-24 11:00:00,95.25,95.29,95.09,95.12,36949.0,86.9352,86.9717,86.7892,86.8165,36949.0
2019-05-24 11:10:00,95.13,95.16,94.97,95.04,36968.0,86.8257,86.853,86.6796,86.7435,36968.0
2019-05-24 11:20:00,95.02,95.08,94.9,94.96,52859.0,86.7253,86.78,86.6157,86.6705,52859.0
2019-05-24 11:30:00,94.97,95.29,94.95,95.19,59088.0,86.6796,86.9717,86.6614,86.8804,59088.0
2019-05-24 11:40:00,95.2,95.41,95.12,95.39,126014.0,86.8896,87.0812,86.8165,87.063,126014.0
2019-05-24 11:50:00,95.4,95.45,95.22,95.32,43208.0,87.0721,87.1177,86.9078,86.9991,43208.0
2019-05-24 12:00:00,95.32,95.32,95.19,95.25,47896.0,86.9991,86.9991,86.8804,86.9352,47896.0
2019-05-24 12:10:00,95.24,95.27,95.15,95.27,67187.0,86.9261,86.9534,86.8439,86.9534,67187.0
2019-05-24 12:20:00,95.28,95.47,95.25,95.43,86283.0,86.9626,87.136,86.9352,87.0995,86283.0
2019-05-24 12:30:00,95.42,95.56,95.4,95.49,59689.0,87.0903,87.2181,87.0721,87.1542,59689.0
2019-05-24 12:40:00,95.5,95.6,95.43,95.51,30074.0,87.1634,87.2546,87.0995,87.1725,30074.0
2019-05-24 12:50:00,95.51,95.6,95.47,95.57,12404.0,87.1725,87.2546,87.136,87.2273,12404.0
2019-05-24 13:00:00,95.59,95.66,95.53,95.55,28098.0,87.2455,87.3094,87.1907,87.209,28098.0
2019-05-24 13:10:00,95.55,95.64,95.53,95.53,39219.0,87.209,87.2911,87.1907,87.1907,39219.0
2019-05-24 13:20:00,95.53,95.6,95.49,95.56,44380.0,87.1907,87.2546,87.1542,87.2181,44380.0
2019-05-24 13:30:00,95.56,95.57,95.44,95.53,17087.0,87.2181,87.2273,87.1086,87.1907,17087.0
2019-05-24 13:40:00,95.54,95.64,95.52,95.63,40842.0,87.1999,87.2911,87.1816,87.282,40842.0
2019-05-24 13:50:00,95.63,95.65,95.48,95.52,17869.0,87.282,87.3003,87.1451,87.1816,17869.0
2019-05-24 14:00:00,95.52,95.58,95.47,95.51,76736.0,87.1816,87.2364,87.136,87.1725,76736.0
2019-05-24 14:10:00,95.51,95.51,95.33,95.4,51141.0,87.1725,87.1725,87.0082,87.0721,51141.0
2019-05-24 14:20:00,95.39,95.45,95.31,95.37,35863.0,87.063,87.1177,86.9899,87.0447,35863.0
2019-05-24 14:30:00,95.37,95.42,95.3,95.41,29141.0,87.0447,87.0903,86.9808,87.0812,29141.0
2019-05-24 14:40:00,95.44,95.48,95.35,95.35,19277.0,87.1086,87.1451,87.0265,87.0265,19277.0
2019-05-24 14:50:00,95.36,95.37,95.3,95.34,20959.0,87.0356,87.0447,86.9808,87.0173,20959.0
2019-05-24 15:00:00,95.35,95.47,95.35,95.43,27248.0,87.0265,87.136,87.0265,87.0995,27248.0
2019-05-24 15:10:00,95.43,95.46,95.4,95.44,20822.0,87.0995,87.1269,87.0721,87.1086,20822.0
2019-05-24 15:20:00,95.44,95.51,95.43,95.47,37613.0,87.1086,87.1725,87.0995,87.136,37613.0
2019-05-24 15:30:00,95.47,95.47,95.39,95.43,51730.0,87.136,87.136,87.063,87.0995,51730.0
2019-05-24 15:40:00,95.43,95.44,95.31,95.36,58869.0,87.0995,87.1086,86.9899,87.0356,58869.0
2019-05-24 15:50:00,95.36,95.46,95.31,95.37,229459.0,87.0356,87.1269,86.9899,87.0447,229459.0
2019-05-28 09:30:00,95.44,95.66,95.01,95.49,32228.0,87.1086,87.3094,86.7161,87.1542,32228.0
2019-05-28 09:40:00,95.49,95.78,95.49,95.74,10093.0,87.1542,87.4189,87.1542,87.3824,10093.0
2019-05-28 09:50:00,95.8,95.85,95.69,95.79,57189.0,87.4372,87.4828,87.3368,87.428,57189.0
2019-05-28 10:00:00,95.79,95.9,95.73,95.75,27920.0,87.428,87.5284,87.3733,87.3915,27920.0
2019-05-28 10:10:00,95.73,95.83,95.64,95.65,25912.0,87.3733,87.4646,87.2911,87.3003,25912.0
2019-05-28 10:20:00,95.64,95.71,95.61,95.67,17112.0,87.2911,87.355,87.2638,87.3185,17112.0
2019-05-28 10:30:00,95.64,95.69,95.53,95.55,25197.0,87.2911,87.3368,87.1907,87.209,25197.0
2019-05-28 10:40:00,95.57,95.63,95.41,95.41,19481.0,87.2273,87.282,87.0812,87.0812,19481.0
2019-05-28 10:50:00,95.43,95.44,95.33,95.41,20836.0,87.0995,87.1086,87.0082,87.0812,20836.0
2019-05-28 11:00:00,95.39,95.56,95.38,95.42,24556.0,87.063,87.2181,87.0538,87.0903,24556.0
2019-05-28 11:10:00,95.42,95.5,95.39,95.47,33246.0,87.0903,87.1634,87.063,87.136,33246.0
2019-05-28 11:20:00,95.49,95.54,95.38,95.41,13057.0,87.1542,87.1999,87.0538,87.0812,13057.0
2019-05-28 11:30:00,95.4,95.4,95.3,95.3,12104.0,87.0721,87.0721,86.9808,86.9808,12104.0
2019-05-28 11:40:00,95.29,95.49,95.29,95.45,26733.0,86.9717,87.1542,86.9717,87.1177,26733.0
2019-05-28 11:50:00,95.42,95.49,95.36,95.49,15291.0,87.0903,87.1542,87.0356,87.1542,15291.0
2019-05-28 12:00:00,95.46,95.6,95.43,95.58,12184.0,87.1269,87.2546,87.0995,87.2364,12184.0
2019-05-28 12:10:00,95.61,95.62,95.56,95.6,6291.0,87.2638,87.2729,87.2181,87.2546,6291.0
2019-05-28 12:20:00,95.6,95.7,95.58,95.68,23546.0,87.2546,87.3459,87.2364,87.3277,23546.0
2019-05-28 12:30:00,95.68,95.7,95.57,95.67,18660.0,87.3277,87.3459,87.2273,87.3185,18660.0
2019-05-28 12:40:00,95.67,95.67,95.53,95.6,9022.0,87.3185,87.3185,87.1907,87.2546,9022.0
2019-05-28 12:50:00,95.57,95.62,95.41,95.43,10455.0,87.2273,87.2729,87.0812,87.0995,10455.0
2019-05-28 13:00:00,95.43,95.48,95.3,95.33,22595.0,87.0995,87.1451,86.9808,87.0082,22595.0
2019-05-28 13:10:00,95.34,95.37,95.31,95.34,14775.0,87.0173,87.0447,86.9899,87.0173,14775.0
2019-05-28 13:20:00,95.33,95.37,95.29,95.3,17339.0,87.0082,87.0447,86.9717,86.9808,17339.0
2019-05-28 13:30:00,95.29,95.33,95.23,95.23,12399.0,86.9717,87.0082,86.9169,86.9169,12399.0
2019-05-28 13:40:00,95.22,95.31,95.22,95.26,12153.0,86.9078,86.9899,86.9078,86.9443,12153.0
2019-05-28 13:50:00,95.26,95.3,95.21,95.25,16343.0,86.9443,86.9808,86.8987,86.9352,16343.0
2019-05-28 14:00:00,95.25,95.27,95.19,95.22,12515.0,86.9352,86.9534,86.8804,86.9078,12515.0
2019-05-28 14:10:00,95.22,95.28,95.15,95.25,13207.0,86.9078,86.9626,86.8439,86.9352,13207.0
2019-05-28 14:20:00,95.22,95.25,95.09,95.19,36664.0,86.9078,86.9352,86.7892,86.8804,36664.0
2019-05-28 14:30:00,95.16,95.22,95.13,95.16,20692.0,86.853,86.9078,86.8257,86.853,20692.0
2019-05-28 14:40:00,95.15,95.16,95.0,95.0,20760.0,86.8439,86.853,86.707,86.707,20760.0
2019-05-28 14:50:00,95.01,95.01,94.9,94.93,24344.0,86.7161,86.7161,86.6157,86.6431,24344.0
2019-05-28 15:00:00,94.93,94.97,94.86,94.94,22287.0,86.6431,86.6796,86.5792,86.6522,22287.0
2019-05-28 15:10:00,94.94,95.0,94.88,94.96,23481.0,86.6522,86.707,86.5975,86.6705,23481.0
2019-05-28 15:20:00,94.97,94.98,94.79,94.87,25547.0,86.6796,86.6888,86.5153,86.5884,25547.0
2019-05-28 15:30:00,94.86,94.86,94.63,94.66,52164.0,86.5792,86.5792,86.3693,86.3967,52164.0
2019-05-28 15:40:00,94.66,94.66,94.49,94.6,61236.0,86.3967,86.3967,86.2415,86.3419,61236.0
2019-05-28 15:50:00,94.6,94.87,94.6,94.85,190375.0,86.3419,86.5884,86.3419,86.5701,190375.0
2019-05-29 09:30:00,94.63,94.94,94.42,94.7,46898.0,86.3693,86.6522,86.1776,86.4332,46898.0
2019-05-29 09:40:00,94.67,94.74,94.49,94.68,54872.0,86.4058,86.4697,86.2415,86.4149,54872.0
2019-05-29 09:50:00,94.65,94.69,94.47,94.69,26755.0,86.3876,86.4241,86.2233,86.4241,26755.0
2019-05-29 10:00:00,94.69,94.72,94.52,94.7,40612.0,86.4241,86.4515,86.2689,86.4332,40612.0
2019-05-29 10:10:00,94.72,94.94,94.67,94.84,27080.0,86.4515,86.6522,86.4058,86.561,27080.0
2019-05-29 10:20:00,94.86,94.89,94.79,94.87,18418.0,86.5792,86.6066,86.5153,86.5884,18418.0
2019-05-29 10:30:00,94.86,94.91,94.75,94.83,26148.0,86.5792,86.6249,86.4788,86.5519,26148.0
2019-05-29 10:40:00,94.81,94.87,94.74,94.81,25456.0,86.5336,86.5884,86.4697,86.5336,25456.0
2019-05-29 10:50:00,94.81,94.83,94.68,94.71,22132.0,86.5336,86.5519,86.4149,86.4423,22132.0
2019-05-29 11:00:00,94.71,94.93,94.67,94.92,26567.0,86.4423,86.6431,86.4058,86.634,26567.0
2019-05-29 11:10:00,94.89,94.89,94.73,94.86,22203.0,86.6066,86.6066,86.4606,86.5792,22203.0
2019-05-29 11:20:00,94.85,94.99,94.79,94.87,72187.0,86.5701,86.6979,86.5153,86.5884,72187.0
2019-05-29 11:30:00,94.88,94.89,94.73,94.74,42242.0,86.5975,86.6066,86.4606,86.4697,42242.0
2019-05-29 11:40:00,94.73,94.76,94.6,94.64,47644.0,86.4606,86.488,86.3419,86.3784,47644.0
2019-05-29 11:50:00,94.64,94.7,94.54,94.66,70908.0,86.3784,86.4332,86.2872,86.3967,70908.0
2019-05-29 12:00:00,94.68,94.98,94.64,94.95,20545.0,86.4149,86.6888,86.3784,86.6614,20545.0
2019-05-29 12:10:00,94.94,95.21,94.88,95.16,37193.0,86.6522,86.8987,86.5975,86.853,37193.0
2019-05-29 12:20:00,95.13,95.22,95.02,95.21,21654.0,86.8257,86.9078,86.7253,86.8987,21654.0
2019-05-29 12:30:00,95.19,95.26,95.16,95.23,13128.0,86.8804,86.9443,86.853,86.9169,13128.0
2019-05-29 12:40:00,95.24,95.41,95.22,95.37,17015.0,86.9261,87.0812,86.9078,87.0447,17015.0
2019-05-29 12:50:00,95.37,95.38,95.18,95.21,33057.0,87.0447,87.0538,86.8713,86.8987,33057.0
2019-05-29 13:00:00,95.2,95.43,95.15,95.43,26952.0,86.8896,87.0995,86.8439,87.0995,26952.0
2019-05-29 13:10:00,95.43,95.49,95.38,95.45,26656.0,87.0995,87.1542,87.0538,87.1177,26656.0
2019-05-29 13:20:00,95.44,95.64,95.41,95.61,391304.0,87.1086,87.2911,87.0812,87.2638,391304.0
2019-05-29 13:30:00,95.6,95.7,95.58,95.58,97715.0,87.2546,87.3459,87.2364,87.2364,97715.0
2019-05-29 13:40:00,95.58,95.61,95.48,95.59,35964.0,87.2364,87.2638,87.1451,87.2455,35964.0
2019-05-29 13:50:00,95.61,95.64,95.5,95.51,24854.0,87.2638,87.2911,87.1634,87.1725,24854.0
2019-05-29 14:00:00,95.51,95.68,95.51,95.61,34467.0,87.1725,87.3277,87.1725,87.2638,34467.0
2019-05-29 14:10:00,95.6,95.65,95.49,95.53,44631.0,87.2546,87.3003,87.1542,87.1907,44631.0
2019-05-29 14:20:00,95.55,95.61,95.52,95.59,15927.0,87.209,87.2638,87.1816,87.2455,15927.0
2019-05-29 14:30:00,95.58,95.58,95.35,95.39,44033.0,87.2364,87.2364,87.0265,87.063,44033.0
2019-05-29 14:40:00,95.36,95.36,95.17,95.29,32257.0,87.0356,87.0356,86.8622,86.9717,32257.0
2019-05-29 14:50:00,95.3,95.39,95.29,95.37,74325.0,86.9808,87.063,86.9717,87.0447,74325.0
2019-05-29 15:00:00,95.37,95.37,95.19,95.27,42565.0,87.0447,87.0447,86.8804,86.9534,42565.0
2019-05-29 15:10:00,95.27,95.27,95.16,95.17,46670.0,86.9534,86.9534,86.853,86.8622,46670.0
2019-05-29 15:20:00,95.17,95.25,95.12,95.23,43374.0,86.8622,86.9352,86.8165,86.9169,43374.0
2019-05-29 15:30:00,95.23,95.46,95.16,95.34,50497.0,86.9169,87.1269,86.853,87.0173,50497.0
2019-05-29 15:40:00,95.36,95.58,95.35,95.37,131547.0,87.0356,87.2364,87.0265,87.0447,131547.0
2019-05-29 15:50:00,95.36,95.58,95.28,95.5,223368.0,87.0356,87.2364,86.9626,87.1634,223368.0
2019-05-30 09:30:00,95.88,96.21,95.71,96.03,26798.0,87.5102,87.8114,87.355,87.6471,26798.0
2019-05-30 09:40:00,96.09,96.14,95.99,95.99,12601.0,87.7019,87.7475,87.6106,87.6106,12601.0
2019-05-30 09:50:00,96.03,96.1,95.82,95.87,13029.0,87.6471,87.711,87.4554,87.5011,13029.0
2019-05-30 10:00:00,95.92,95.92,95.8,95.87,14486.0,87.5467,87.5467,87.4372,87.5011,14486.0
2019-05-30 10:10:00,95.86,95.93,95.8,95.93,16601.0,87.4919,87.5558,87.4372,87.5558,16601.0
2019-05-30 10:20:00,95.97,96.05,95.88,95.88,16017.0,87.5923,87.6654,87.5102,87.5102,16017.0
2019-05-30 10:30:00,95.92,95.94,95.78,95.79,25071.0,87.5467,87.565,87.4189,87.428,25071.0
2019-05-30 10:40:00,95.8,95.89,95.79,95.81,26235.0,87.4372,87.5193,87.428,87.4463,26235.0
2019-05-30 10:50:00,95.81,95.86,95.58,95.66,78858.0,87.4463,87.4919,87.2364,87.3094,78858.0
2019-05-30 11:00:00,95.66,95.75,95.63,95.75,57675.0,87.3094,87.3915,87.282,87.3915,57675.0
2019-05-30 11:10:00,95.74,95.82,95.71,95.8,17564.0,87.3824,87.4554,87.355,87.4372,17564.0
2019-05-30 11:20:00,95.8,95.86,95.75,95.81,25345.0,87.4372,87.4919,87.3915,87.4463,25345.0
2019-05-30 11:30:00,95.83,95.84,95.71,95.81,44016.0,87.4646,87.4737,87.355,87.4463,44016.0
2019-05-30 11:40:00,95.83,95.89,95.75,95.82,18009.0,87.4646,87.5193,87.3915,87.4554,18009.0
2019-05-30 11:50:00,95.83,95.83,95.72,95.76,25122.0,87.4646,87.4646,87.3642,87.4007,25122.0
2019-05-30 12:00:00,95.77,95.79,95.63,95.63,40806.0,87.4098,87.428,87.282,87.282,40806.0
2019-05-30 12:10:00,95.63,95.66,95.51,95.65,16893.0,87.282,87.3094,87.1725,87.3003,16893.0
2019-05-30 12:20:00,95.63,95.82,95.63,95.78,16045.0,87.282,87.4554,87.282,87.4189,16045.0
2019-05-30 12:30:00,95.78,95.91,95.74,95.84,38973.0,87.4189,87.5376,87.3824,87.4737,38973.0
2019-05-30 12:40:00,95.84,95.91,95.81,95.87,16814.0,87.4737,87.5376,87.4463,87.5011,16814.0
2019-05-30 12:50:00,95.89,96.0,95.88,95.95,25092.0,87.5193,87.6197,87.5102,87.5741,25092.0
2019-05-30 13:00:00,95.97,95.99,95.89,95.91,14926.0,87.5923,87.6106,87.5193,87.5376,14926.0
2019-05-30 13:10:00,95.91,95.91,95.78,95.83,15799.0,87.5376,87.5376,87.4189,87.4646,15799.0
2019-05-30 13:20:00,95.83,95.85,95.73,95.76,14846.0,87.4646,87.4828,87.3733,87.4007,14846.0
2019-05-30 13:30:00,95.76,95.76,95.61,95.62,15284.0,87.4007,87.4007,87.2638,87.2729,15284.0
2019-05-30 13:40:00,95.61,95.64,95.58,95.59,31181.0,87.2638,87.2911,87.2364,87.2455,31181.0
2019-05-30 13:50:00,95.58,95.65,95.56,95.63,16583.0,87.2364,87.3003,87.2181,87.282,16583.0
2019-05-30 14:00:00,95.64,95.78,95.63,95.72,40725.0,87.2911,87.4189,87.282,87.3642,40725.0
2019-05-30 14:10:00,95.71,95.77,95.65,95.74,28758.0,87.355,87.4098,87.3003,87.3824,28758.0
2019-05-30 14:20:00,95.74,95.76,95.6,95.61,20859.0,87.3824,87.4007,87.2546,87.2638,20859.0
2019-05-30 14:30:00,95.6,95.6,95.45,95.46,14966.0,87.2546,87.2546,87.1177,87.1269,14966.0
2019-05-30 14:40:00,95.47,95.71,95.47,95.7,35277.0,87.136,87.355,87.136,87.3459,35277.0
2019-05-30 14:50:00,95.68,95.79,95.62,95.77,29232.0,87.3277,87.428,87.2729,87.4098,29232.0
2019-05-30 15:00:00,95.77,95.78,95.58,95.66,22613.0,87.4098,87.4189,87.2364,87.3094,22613.0
2019-05-30 15:10:00,95.64,95.77,95.64,95.72,16324.0,87.2911,87.4098,87.2911,87.3642,16324.0
2019-05-30 15:20:00,95.72,95.81,95.67,95.76,33206.0,87.3642,87.4463,87.3185,87.4007,33206.0
2019-05-30 15:30:00,95.76,95.94,95.64,95.88,92222.0,87.4007,87.565,87.2911,87.5102,92222.0
2019-05-30 15:40:00,95.88,95.96,95.8,95.94,61915.0,87.5102,87.5832,87.4372,87.565,61915.0
2019-05-30 15:50:00,95.95,95.96,95.78,95.83,111650.0,87.5741,87.5832,87.4189,87.4646,111650.0
2019-05-31 09:30:00,95.12,95.43,94.73,94.94,48335.0,86.8165,87.0995,86.4606,86.6522,48335.0
2019-05-31 09:40:00,94.92,95.18,94.84,95.15,19370.0,86.634,86.8713,86.561,86.8439,19370.0
2019-05-31 09:50:00,95.1,95.45,95.09,95.43,29075.0,86.7983,87.1177,86.7892,87.0995,29075.0
2019-05-31 10:00:00,95.42,95.6,95.39,95.59,27802.0,87.0903,87.2546,87.063,87.2455,27802.0
2019-05-31 10:10:00,95.61,95.61,95.41,95.53,33903.0,87.2638,87.2638,87.0812,87.1907,33903.0
2019-05-31 10:20:00,95.52,95.67,95.52,95.64,46015.0,87.1816,87.3185,87.1816,87.2911,46015.0
2019-05-31 10:30:00,95.65,95.79,95.65,95.73,17696.0,87.3003,87.428,87.3003,87.3733,17696.0
2019-05-31 10:40:00,95.73,95.84,95.64,95.82,19070.0,87.3733,87.4737,87.2911,87.4554,19070.0
2019-05-31 10:50:00,95.81,95.84,95.65,95.71,18881.0,87.4463,87.4737,87.3003,87.355,18881.0
2019-05-31 11:00:00,95.7,95.85,95.65,95.79,78116.0,87.3459,87.4828,87.3003,87.428,78116.0
2019-05-31 11:10:00,95.8,95.97,95.8,95.96,17752.0,87.4372,87.5923,87.4372,87.5832,17752.0
2019-05-31 11:20:00,95.97,96.08,95.96,96.04,19928.0,87.5923,87.6927,87.5832,87.6562,19928.0
2019-05-31 11:30:00,96.04,96.05,95.87,95.87,21323.0,87.6562,87.6654,87.5011,87.5011,21323.0
2019-05-31 11:40:00,95.85,95.89,95.71,95.88,15405.0,87.4828,87.5193,87.355,87.5102,15405.0
2019-05-31 11:50:00,95.87,95.87,95.75,95.81,16128.0,87.5011,87.5011,87.3915,87.4463,16128.0
2019-05-31 12:00:00,95.8,95.81,95.75,95.76,17492.0,87.4372,87.4463,87.3915,87.4007,17492.0
2019-05-31 12:10:00,95.77,95.78,95.65,95.69,15603.0,87.4098,87.4189,87.3003,87.3368,15603.0
2019-05-31 12:20:00,95.67,95.67,95.53,95.55,12642.0,87.3185,87.3185,87.1907,87.209,12642.0
2019-05-31 12:30:00,95.55,95.64,95.5,95.56,10696.0,87.209,87.2911,87.1634,87.2181,10696.0
2019-05-31 12:40:00,95.57,95.57,95.44,95.54,14210.0,87.2273,87.2273,87.1086,87.1999,14210.0
2019-05-31 12:50:00,95.53,95.6,95.45,95.49,9037.0,87.1907,87.2546,87.1177,87.1542,9037.0
2019-05-31 13:00:00,95.49,95.59,95.47,95.59,19434.0,87.1542,87.2455,87.136,87.2455,19434.0
2019-05-31 13:10:00,95.59,95.72,95.59,95.7,21372.0,87.2455,87.3642,87.2455,87.3459,21372.0
2019-05-31 13:20:00,95.7,95.76,95.67,95.75,12059.0,87.3459,87.4007,87.3185,87.3915,12059.0
2019-05-31 13:30:00,95.74,95.78,95.7,95.71,11097.0,87.3824,87.4189,87.3459,87.355,11097.0
2019-05-31 13:40:00,95.72,95.75,95.68,95.72,9469.0,87.3642,87.3915,87.3277,87.3642,9469.0
2019-05-31 13:50:00,95.73,95.73,95.6,95.67,16383.0,87.3733,87.3733,87.2546,87.3185,16383.0
2019-05-31 14:00:00,95.66,95.68,95.51,95.57,17643.0,87.3094,87.3277,87.1725,87.2273,17643.0
2019-05-31 14:10:00,95.58,95.58,95.45,95.5,19774.0,87.2364,87.2364,87.1177,87.1634,19774.0
2019-05-31 14:20:00,95.49,95.5,95.42,95.45,14738.0,87.1542,87.1634,87.0903,87.1177,14738.0
2019-05-31 14:30:00,95.46,95.47,95.33,95.35,14546.0,87.1269,87.136,87.0082,87.0265,14546.0
2019-05-31 14:40:00,95.36,95.62,95.36,95.57,17070.0,87.0356,87.2729,87.0356,87.2273,17070.0
2019-05-31 14:50:00,95.59,95.71,95.59,95.67,58802.0,87.2455,87.355,87.2455,87.3185,58802.0
2019-05-31 15:00:00,95.66,95.66,95.51,95.61,23802.0,87.3094,87.3094,87.1725,87.2638,23802.0
2019-05-31 15:10:00,95.6,95.74,95.57,95.65,45015.0,87.2546,87.3824,87.2273,87.3003,45015.0
2019-05-31 15:20:00,95.64,95.66,95.5,95.58,94066.0,87.2911,87.3094,87.1634,87.2364,94066.0
2019-05-31 15:30:00,95.57,95.59,95.5,95.54,79776.0,87.2273,87.2455,87.1634,87.1999,79776.0
2019-05-31 15:40:00,95.54,95.7,95.49,95.69,93569.0,87.1999,87.3459,87.1542,87.3368,93569.0
2019-05-31 15:50:00,95.68,95.72,95.51,95.6,224729.0,87.3277,87.3642,87.1725,87.2546,224729.0
2019-06-03 09:30:00,95.75,96.19,95.74,96.05,27697.0,87.3915,87.7931,87.3824,87.6654,27697.0
2019-06-03 09:40:00,96.03,96.11,95.55,95.65,26231.0,87.6471,87.7201,87.209,87.3003,26231.0
2019-06-03 09:50:00,95.68,95.68,95.15,95.16,111339.0,87.3277,87.3277,86.8439,86.853,111339.0
2019-06-03 10:00:00,95.15,95.61,95.13,95.61,44329.0,86.8439,87.2638,86.8257,87.2638,44329.0
2019-06-03 10:10:00,95.68,95.79,95.63,95.77,11065.0,87.3277,87.428,87.282,87.4098,11065.0
2019-06-03 10:20:00,95.78,96.33,95.78,96.22,19978.0,87.4189,87.9209,87.4189,87.8205,19978.0
2019-06-03 10:30:00,96.21,96.38,96.16,96.34,25727.0,87.8114,87.9665,87.7657,87.93,25727.0
2019-06-03 10:40:00,96.34,96.42,96.2,96.24,13426.0,87.93,88.0031,87.8023,87.8388,13426.0
2019-06-03 10:50:00,96.25,96.3,96.2,96.3,10586.0,87.8479,87.8935,87.8023,87.8935,10586.0
2019-06-03 11:00:00,96.34,96.38,96.12,96.2,19676.0,87.93,87.9665,87.7292,87.8023,19676.0
2019-06-03 11:10:00,96.18,96.24,96.14,96.19,20511.0,87.784,87.8388,87.7475,87.7931,20511.0
2019-06-03 11:20:00,96.19,96.24,96.1,96.12,13843.0,87.7931,87.8388,87.711,87.7292,13843.0
2019-06-03 11:30:00,96.11,96.15,96.04,96.09,9465.0,87.7201,87.7566,87.6562,87.7019,9465.0
2019-06-03 11:40:00,96.12,96.15,95.9,95.93,49116.0,87.7292,87.7566,87.5284,87.5558,49116.0
2019-06-03 11:50:00,95.95,96.03,95.88,95.9,22069.0,87.5741,87.6471,87.5102,87.5284,22069.0
2019-06-03 12:00:00,95.88,95.93,95.76,95.79,19846.0,87.5102,87.5558,87.4007,87.428,19846.0
2019-06-03 12:10:00,95.79,95.82,95.68,95.7,7638.0,87.428,87.4554,87.3277,87.3459,7638.0
2019-06-03 12:20:00,95.72,95.72,95.52,95.52,8924.0,87.3642,87.3642,87.1816,87.1816,8924.0
2019-06-03 12:30:00,95.55,95.73,95.55,95.73,21147.0,87.209,87.3733,87.209,87.3733,21147.0
2019-06-03 12:40:00,95.75,95.79,95.6,95.78,8207.0,87.3915,87.428,87.2546,87.4189,8207.0
2019-06-03 12:50:00,95.77,95.82,95.66,95.67,25604.0,87.4098,87.4554,87.3094,87.3185,25604.0
2019-06-03 13:00:00,95.67,95.73,95.52,95.72,16260.0,87.3185,87.3733,87.1816,87.3642,16260.0
2019-06-03 13:10:00,95.73,95.8,95.67,95.75,7808.0,87.3733,87.4372,87.3185,87.3915,7808.0
2019-06-03 13:20:00,95.75,96.14,95.71,95.87,22930.0,87.3915,87.7475,87.355,87.5011,22930.0
2019-06-03 13:30:00,95.86,95.86,95.57,95.62,11813.0,87.4919,87.4919,87.2273,87.2729,11813.0
2019-06-03 13:40:00,95.64,95.86,95.6,95.72,10696.0,87.2911,87.4919,87.2546,87.3642,10696.0
2019-06-03 13:50:00,95.72,95.91,95.67,95.87,10707.0,87.3642,87.5376,87.3185,87.5011,10707.0
2019-06-03 14:00:00,95.88,95.96,95.81,95.96,12723.0,87.5102,87.5832,87.4463,87.5832,12723.0
2019-06-03 14:10:00,95.97,95.97,95.69,95.81,35698.0,87.5923,87.5923,87.3368,87.4463,35698.0
2019-06-03 14:20:00,95.86,95.95,95.83,95.93,11212.0,87.4919,87.5741,87.4646,87.5558,11212.0
2019-06-03 14:30:00,96.0,96.0,95.57,95.67,19337.0,87.6197,87.6197,87.2273,87.3185,19337.0
2019-06-03 14:40:00,95.66,95.81,95.63,95.69,11004.0,87.3094,87.4463,87.282,87.3368,11004.0
2019-06-03 14:50:00,95.66,95.75,95.59,95.75,30264.0,87.3094,87.3915,87.2455,87.3915,30264.0
2019-06-03 15:00:00,95.76,95.76,95.57,95.64,27988.0,87.4007,87.4007,87.2273,87.2911,27988.0
2019-06-03 15:10:00,95.64,95.84,95.57,95.77,26473.0,87.2911,87.4737,87.2273,87.4098,26473.0
2019-06-03 15:20:00,95.77,96.01,95.7,95.83,39104.0,87.4098,87.6288,87.3459,87.4646,39104.0
2019-06-03 15:30:00,95.84,96.02,95.68,95.95,36801.0,87.4737,87.638,87.3277,87.5741,36801.0
2019-06-03 15:40:00,95.97,96.15,95.97,96.04,38277.0,87.5923,87.7566,87.5923,87.6562,38277.0
2019-06-03 15:50:00,96.05,96.61,96.03,96.43,236770.0,87.6654,88.1765,87.6471,88.0122,236770.0
2019-06-04 09:30:00,97.25,97.42,96.81,96.84,32267.0,88.7606,88.9158,88.359,88.3864,32267.0
2019-06-04 09:40:00,96.87,96.88,96.54,96.69,19017.0,88.4138,88.4229,88.1126,88.2495,19017.0
2019-06-04 09:50:00,96.72,96.73,96.51,96.63,14398.0,88.2769,88.286,88.0852,88.1947,14398.0
2019-06-04 10:00:00,96.67,96.76,96.54,96.55,20102.0,88.2312,88.3134,88.1126,88.1217,20102.0
2019-06-04 10:10:00,96.56,96.9,96.5,96.85,15263.0,88.1308,88.4412,88.0761,88.3955,15263.0
2019-06-04 10:20:00,96.85,97.01,96.75,96.92,12431.0,88.3955,88.5415,88.3042,88.4594,12431.0
2019-06-04 10:30:00,96.92,96.96,96.6,96.72,36036.0,88.4594,88.4959,88.1673,88.2769,36036.0
2019-06-04 10:40:00,96.72,96.76,96.32,96.32,50551.0,88.2769,88.3134,87.9118,87.9118,50551.0
2019-06-04 10:50:00,96.33,96.37,96.19,96.3,34871.0,87.9209,87.9574,87.7931,87.8935,34871.0
2019-06-04 11:00:00,96.28,96.44,96.21,96.21,53511.0,87.8753,88.0213,87.8114,87.8114,53511.0
2019-06-04 11:10:00,96.23,96.24,95.99,96.02,26489.0,87.8296,87.8388,87.6106,87.638,26489.0
2019-06-04 11:20:00,96.02,96.25,96.01,96.2,27734.0,87.638,87.8479,87.6288,87.8023,27734.0
2019-06-04 11:30:00,96.22,96.27,96.12,96.23,18817.0,87.8205,87.8661,87.7292,87.8296,18817.0
2019-06-04 11:40:00,96.25,96.52,96.21,96.47,14685.0,87.8479,88.0943,87.8114,88.0487,14685.0
2019-06-04 11:50:00,96.47,96.61,96.46,96.55,12471.0,88.0487,88.1765,88.0396,88.1217,12471.0
2019-06-04 12:00:00,96.57,96.58,96.37,96.43,10606.0,88.14,88.1491,87.9574,88.0122,10606.0
2019-06-04 12:10:00,96.43,96.43,96.3,96.38,8853.0,88.0122,88.0122,87.8935,87.9665,8853.0
2019-06-04 12:20:00,96.4,96.44,96.32,96.44,12237.0,87.9848,88.0213,87.9118,88.0213,12237.0
2019-06-04 12:30:00,96.45,96.47,96.32,96.37,10737.0,88.0304,88.0487,87.9118,87.9574,10737.0
2019-06-04 12:40:00,96.37,96.7,96.36,96.7,14598.0,87.9574,88.2586,87.9483,88.2586,14598.0
2019-06-04 12:50:00,96.69,96.81,96.67,96.71,19561.0,88.2495,88.359,88.2312,88.2677,19561.0
2019-06-04 13:00:00,96.69,96.8,96.68,96.75,9770.0,88.2495,88.3499,88.2404,88.3042,9770.0
2019-06-04 13:10:00,96.75,96.77,96.64,96.65,13256.0,88.3042,88.3225,88.2038,88.213,13256.0
2019-06-04 13:20:00,96.66,96.78,96.6,96.75,12024.0,88.2221,88.3316,88.1673,88.3042,12024.0
2019-06-04 13:30:00,96.77,96.87,96.68,96.7,40633.0,88.3225,88.4138,88.2404,88.2586,40633.0
2019-06-04 13:40:00,96.71,96.83,96.71,96.8,21719.0,88.2677,88.3773,88.2677,88.3499,21719.0
2019-06-04 13:50:00,96.8,96.91,96.78,96.89,15854.0,88.3499,88.4503,88.3316,88.432,15854.0
2019-06-04 14:00:00,96.89,96.89,96.73,96.77,12115.0,88.432,88.432,88.286,88.3225,12115.0
2019-06-04 14:10:00,96.79,96.83,96.66,96.69,8668.0,88.3408,88.3773,88.2221,88.2495,8668.0
2019-06-04 14:20:00,96.71,96.78,96.62,96.75,13189.0,88.2677,88.3316,88.1856,88.3042,13189.0
2019-06-04 14:30:00,96.76,96.79,96.69,96.79,8050.0,88.3134,88.3408,88.2495,88.3408,8050.0
2019-06-04 14:40:00,96.77,96.84,96.74,96.77,13189.0,88.3225,88.3864,88.2951,88.3225,13189.0
2019-06-04 14:50:00,96.76,96.77,96.63,96.66,12375.0,88.3134,88.3225,88.1947,88.2221,12375.0
2019-06-04 15:00:00,96.66,96.85,96.66,96.85,13683.0,88.2221,88.3955,88.2221,88.3955,13683.0
2019-06-04 15:10:00,96.85,96.91,96.79,96.83,18038.0,88.3955,88.4503,88.3408,88.3773,18038.0
2019-06-04 15:20:00,96.84,96.88,96.81,96.85,16138.0,88.3864,88.4229,88.359,88.3955,16138.0
2019-06-04 15:30:00,96.85,96.85,96.6,96.6,30894.0,88.3955,88.3955,88.1673,88.1673,30894.0
2019-06-04 15:40:00,96.61,96.67,96.52,96.62,77178.0,88.1765,88.2312,88.0943,88.1856,77178.0
2019-06-04 15:50:00,96.63,97.01,96.63,96.95,153677.0,88.1947,88.5415,88.1947,88.4868,153677.0
2019-06-05 09:30:00,97.02,97.37,96.86,97.32,40845.0,88.5507,88.8701,88.4046,88.8245,40845.0
2019-06-05 09:40:00,97.26,97.59,97.26,97.51,32661.0,88.7697,89.0709,88.7697,88.9979,32661.0
2019-06-05 09:50:00,97.49,97.5,97.18,97.5,31942.0,88.9796,88.9888,88.6967,88.9888,31942.0
2019-06-05 10:00:00,97.52,97.85,97.44,97.74,40018.0,89.007,89.3082,88.934,89.2078,40018.0
2019-06-05 10:10:00,97.76,97.85,97.54,97.72,28286.0,89.2261,89.3082,89.0253,89.1896,28286.0
2019-06-05 10:20:00,97.71,97.74,97.46,97.47,17473.0,89.1804,89.2078,88.9523,88.9614,17473.0
2019-06-05 10:30:00,97.47,97.64,97.46,97.64,10986.0,88.9614,89.1166,88.9523,89.1166,10986.0
2019-06-05 10:40:00,97.63,97.7,97.49,97.51,14176.0,89.1074,89.1713,88.9796,88.9979,14176.0
2019-06-05 10:50:00,97.51,97.57,97.41,97.57,17258.0,88.9979,89.0527,88.9066,89.0527,17258.0
2019-06-05 11:00:00,97.57,97.77,97.52,97.64,27449.0,89.0527,89.2352,89.007,89.1166,27449.0
2019-06-05 11:10:00,97.7,97.74,97.64,97.7,11420.0,89.1713,89.2078,89.1166,89.1713,11420.0
2019-06-05 11:20:00,97.7,97.78,97.59,97.7,20046.0,89.1713,89.2443,89.0709,89.1713,20046.0
2019-06-05 11:30:00,97.7,97.78,97.63,97.75,16581.0,89.1713,89.2443,89.1074,89.217,16581.0
2019-06-05 11:40:00,97.73,97.88,97.68,97.83,11926.0,89.1987,89.3356,89.1531,89.29,11926.0
2019-06-05 11:50:00,97.86,98.04,97.85,97.99,22034.0,89.3173,89.4816,89.3082,89.436,22034.0
2019-06-05 12:00:00,97.98,98.06,97.92,98.03,8366.0,89.4269,89.4999,89.3721,89.4725,8366.0
2019-06-05 12:10:00,98.02,98.1,97.99,98.06,16947.0,89.4634,89.5364,89.436,89.4999,16947.0
2019-06-05 12:20:00,98.06,98.36,98.06,98.34,100428.0,89.4999,89.7737,89.4999,89.7554,100428.0
2019-06-05 12:30:00,98.31,98.31,98.08,98.18,17928.0,89.7281,89.7281,89.5181,89.6094,17928.0
2019-06-05 12:40:00,98.19,98.26,98.14,98.25,8896.0,89.6185,89.6824,89.5729,89.6733,8896.0
2019-06-05 12:50:00,98.28,98.4,98.28,98.3,12329.0,89.7007,89.8102,89.7007,89.7189,12329.0
2019-06-05 13:00:00,98.33,98.52,98.33,98.51,37366.0,89.7463,89.9197,89.7463,89.9106,37366.0
2019-06-05 13:10:00,98.51,98.54,98.39,98.48,16295.0,89.9106,89.938,89.8011,89.8832,16295.0
2019-06-05 13:20:00,98.5,98.52,98.33,98.37,18932.0,89.9015,89.9197,89.7463,89.7828,18932.0
2019-06-05 13:30:00,98.38,98.38,98.27,98.33,11896.0,89.792,89.792,89.6916,89.7463,11896.0
2019-06-05 13:40:00,98.32,98.33,98.25,98.29,9753.0,89.7372,89.7463,89.6733,89.7098,9753.0
2019-06-05 13:50:00,98.29,98.29,98.2,98.27,6040.0,89.7098,89.7098,89.6277,89.6916,6040.0
2019-06-05 14:00:00,98.25,98.28,98.2,98.26,10521.0,89.6733,89.7007,89.6277,89.6824,10521.0
2019-06-05 14:10:00,98.27,98.34,98.21,98.24,16925.0,89.6916,89.7554,89.6368,89.6642,16925.0
2019-06-05 14:20:00,98.22,98.26,98.18,98.23,12363.0,89.6459,89.6824,89.6094,89.655,12363.0
2019-06-05 14:30:00,98.23,98.33,98.23,98.28,14420.0,89.655,89.7463,89.655,89.7007,14420.0
2019-06-05 14:40:00,98.28,98.31,98.22,98.22,11552.0,89.7007,89.7281,89.6459,89.6459,11552.0
2019-06-05 14:50:00,98.23,98.25,98.13,98.2,16908.0,89.655,89.6733,89.5638,89.6277,16908.0
2019-06-05 15:00:00,98.18,98.22,98.12,98.15,37754.0,89.6094,89.6459,89.5547,89.582,37754.0
2019-06-05 15:10:00,98.15,98.19,98.05,98.06,24173.0,89.582,89.6185,89.4908,89.4999,24173.0
2019-06-05 15:20:00,98.05,98.13,98.01,98.05,17540.0,89.4908,89.5638,89.4543,89.4908,17540.0
2019-06-05 15:30:00,98.05,98.06,97.87,97.95,335286.0,89.4908,89.4999,89.3265,89.3995,335286.0
2019-06-05 15:40:00,97.95,98.21,97.95,98.15,46842.0,89.3995,89.6368,89.3995,89.582,46842.0
2019-06-05 15:50:00,98.15,98.46,98.15,98.27,207958.0,89.582,89.865,89.582,89.6916,207958.0
2019-06-06 09:30:00,98.65,98.74,98.35,98.73,67486.0,90.0384,90.1205,89.7646,90.1114,67486.0
2019-06-06 09:40:00,98.72,99.08,98.72,98.91,68550.0,90.1023,90.4308,90.1023,90.2757,68550.0
2019-06-06 09:50:00,98.9,98.92,98.7,98.7,7219.0,90.2666,90.2848,90.084,90.084,7219.0
2019-06-06 10:00:00,98.73,98.93,98.72,98.85,11770.0,90.1114,90.2939,90.1023,90.2209,11770.0
2019-06-06 10:10:00,98.83,98.95,98.8,98.89,29516.0,90.2027,90.3122,90.1753,90.2574,29516.0
2019-06-06 10:20:00,98.88,98.88,98.63,98.68,16041.0,90.2483,90.2483,90.0201,90.0658,16041.0
2019-06-06 10:30:00,98.67,98.74,98.59,98.61,118207.0,90.0566,90.1205,89.9836,90.0019,118207.0
2019-06-06 10:40:00,98.65,98.66,98.42,98.44,10488.0,90.0384,90.0475,89.8285,89.8467,10488.0
2019-06-06 10:50:00,98.47,98.52,98.44,98.49,11716.0,89.8741,89.9197,89.8467,89.8924,11716.0
2019-06-06 11:00:00,98.47,98.61,98.42,98.57,13839.0,89.8741,90.0019,89.8285,89.9654,13839.0
2019-06-06 11:10:00,98.56,98.77,98.51,98.76,32755.0,89.9562,90.1479,89.9106,90.1388,32755.0
2019-06-06 11:20:00,98.73,98.86,98.71,98.77,18397.0,90.1114,90.2301,90.0931,90.1479,18397.0
2019-06-06 11:30:00,98.78,98.96,98.76,98.95,12861.0,90.157,90.3213,90.1388,90.3122,12861.0
2019-06-06 11:40:00,98.94,98.96,98.5,98.52,29217.0,90.3031,90.3213,89.9015,89.9197,29217.0
2019-06-06 11:50:00,98.55,98.65,98.55,98.58,6424.0,89.9471,90.0384,89.9471,89.9745,6424.0
2019-06-06 12:00:00,98.64,98.75,98.62,98.65,14899.0,90.0293,90.1297,90.011,90.0384,14899.0
2019-06-06 12:10:00,98.64,98.67,98.54,98.67,10435.0,90.0293,90.0566,89.938,90.0566,10435.0
2019-06-06 12:20:00,98.67,98.67,98.54,98.58,8154.0,90.0566,90.0566,89.938,89.9745,8154.0
2019-06-06 12:30:00,98.56,98.61,98.47,98.47,18800.0,89.9562,90.0019,89.8741,89.8741,18800.0
2019-06-06 12:40:00,98.47,98.58,98.42,98.57,11686.0,89.8741,89.9745,89.8285,89.9654,11686.0
2019-06-06 12:50:00,98.56,98.57,98.49,98.52,4611.0,89.9562,89.9654,89.8924,89.9197,4611.0
2019-06-06 13:00:00,98.55,98.6,98.52,98.59,10401.0,89.9471,89.9927,89.9197,89.9836,10401.0
2019-06-06 13:10:00,98.59,98.68,98.56,98.64,10466.0,89.9836,90.0658,89.9562,90.0293,10466.0
2019-06-06 13:20:00,98.65,98.74,98.58,98.7,10432.0,90.0384,90.1205,89.9745,90.084,10432.0
2019-06-06 13:30:00,98.72,98.74,98.64,98.65,5782.0,90.1023,90.1205,90.0293,90.0384,5782.0
2019-06-06 13:40:00,98.65,98.71,98.64,98.68,8788.0,90.0384,90.0931,90.0293,90.0658,8788.0
2019-06-06 13:50:00,98.69,98.74,98.61,98.65,20639.0,90.0749,90.1205,90.0019,90.0384,20639.0
2019-06-06 14:00:00,98.65,98.66,98.55,98.58,7062.0,90.0384,90.0475,89.9471,89.9745,7062.0
2019-06-06 14:10:00,98.6,98.65,98.56,98.65,8207.0,89.9927,90.0384,89.9562,90.0384,8207.0
2019-06-06 14:20:00,98.65,98.65,98.49,98.51,9045.0,90.0384,90.0384,89.8924,89.9106,9045.0
2019-06-06 14:30:00,98.51,98.78,98.5,98.67,20453.0,89.9106,90.157,89.9015,90.0566,20453.0
2019-06-06 14:40:00,98.66,98.78,98.62,98.64,10039.0,90.0475,90.157,90.011,90.0293,10039.0
2019-06-06 14:50:00,98.63,98.73,98.61,98.64,8140.0,90.0201,90.1114,90.0019,90.0293,8140.0
2019-06-06 15:00:00,98.64,98.73,98.6,98.66,7539.0,90.0293,90.1114,89.9927,90.0475,7539.0
2019-06-06 15:10:00,98.68,98.85,98.66,98.84,7101.0,90.0658,90.2209,90.0475,90.2118,7101.0
2019-06-06 15:20:00,98.86,98.88,98.8,98.87,9650.0,90.2301,90.2483,90.1753,90.2392,9650.0
2019-06-06 15:30:00,98.86,99.01,98.84,98.96,20887.0,90.2301,90.367,90.2118,90.3213,20887.0
2019-06-06 15:40:00,98.96,98.96,98.73,98.87,23828.0,90.3213,90.3213,90.1114,90.2392,23828.0
2019-06-06 15:50:00,98.84,99.0,98.8,98.99,187835.0,90.2118,90.3578,90.1753,90.3487,187835.0
2019-06-07 09:30:00,99.25,99.61,99.25,99.59,44029.0,90.586,90.9146,90.586,90.8963,44029.0
2019-06-07 09:40:00,99.63,99.77,99.52,99.68,27103.0,90.9328,91.0606,90.8324,90.9785,27103.0
2019-06-07 09:50:00,99.72,99.99,99.62,99.97,21296.0,91.015,91.2614,90.9237,91.2432,21296.0
2019-06-07 10:00:00,99.9,99.95,99.79,99.95,21464.0,91.1793,91.2249,91.0789,91.2249,21464.0
2019-06-07 10:10:00,99.95,100.0,99.89,99.96,64439.0,91.2249,91.2705,91.1701,91.234,64439.0
2019-06-07 10:20:00,99.97,100.16,99.94,100.02,23069.0,91.2432,91.4166,91.2158,91.2888,23069.0
2019-06-07 10:30:00,100.03,100.18,100.02,100.07,29195.0,91.2979,91.4348,91.2888,91.3344,29195.0
2019-06-07 10:40:00,100.1,100.2,100.03,100.03,40142.0,91.3618,91.4531,91.2979,91.2979,40142.0
2019-06-07 10:50:00,100.01,100.05,99.93,99.99,55852.0,91.2797,91.3162,91.2066,91.2614,55852.0
2019-06-07 11:00:00,100.01,100.04,99.85,99.88,52621.0,91.2797,91.307,91.1336,91.161,52621.0
2019-06-07 11:10:00,99.86,99.98,99.81,99.95,16053.0,91.1428,91.2523,91.0971,91.2249,16053.0
2019-06-07 11:20:00,99.94,99.98,99.78,99.81,19100.0,91.2158,91.2523,91.0697,91.0971,19100.0
2019-06-07 11:30:00,99.85,99.92,99.75,99.82,23753.0,91.1336,91.1975,91.0424,91.1063,23753.0
2019-06-07 11:40:00,99.82,99.9,99.81,99.87,21796.0,91.1063,91.1793,91.0971,91.1519,21796.0
2019-06-07 11:50:00,99.88,99.92,99.82,99.86,32524.0,91.161,91.1975,91.1063,91.1428,32524.0
2019-06-07 12:00:00,99.85,99.88,99.79,99.81,34032.0,91.1336,91.161,91.0789,91.0971,34032.0
2019-06-07 12:10:00,99.81,99.88,99.77,99.82,24183.0,91.0971,91.161,91.0606,91.1063,24183.0
2019-06-07 12:20:00,99.82,99.85,99.74,99.81,24645.0,91.1063,91.1336,91.0332,91.0971,24645.0
2019-06-07 12:30:00,99.81,99.86,99.74,99.77,18889.0,91.0971,91.1428,91.0332,91.0606,18889.0
2019-06-07 12:40:00,99.78,99.83,99.78,99.81,14728.0,91.0697,91.1154,91.0697,91.0971,14728.0
2019-06-07 12:50:00,99.83,99.86,99.75,99.83,9675.0,91.1154,91.1428,91.0424,91.1154,9675.0
2019-06-07 13:00:00,99.84,99.85,99.68,99.69,23461.0,91.1245,91.1336,90.9785,90.9876,23461.0
2019-06-07 13:10:00,99.7,99.76,99.68,99.71,12765.0,90.9967,91.0515,90.9785,91.0059,12765.0
2019-06-07 13:20:00,99.71,99.73,99.57,99.58,16733.0,91.0059,91.0241,90.8781,90.8872,16733.0
2019-06-07 13:30:00,99.59,99.63,99.56,99.56,21262.0,90.8963,90.9328,90.8689,90.8689,21262.0
2019-06-07 13:40:00,99.56,99.58,99.48,99.5,21009.0,90.8689,90.8872,90.7959,90.8142,21009.0
2019-06-07 13:50:00,99.51,99.53,99.45,99.53,9094.0,90.8233,90.8416,90.7685,90.8416,9094.0
2019-06-07 14:00:00,99.52,99.54,99.43,99.48,12128.0,90.8324,90.8507,90.7503,90.7959,12128.0
2019-06-07 14:10:00,99.48,99.51,99.37,99.38,19043.0,90.7959,90.8233,90.6955,90.7047,19043.0
2019-06-07 14:20:00,99.38,99.46,99.37,99.39,25896.0,90.7047,90.7777,90.6955,90.7138,25896.0
2019-06-07 14:30:00,99.4,99.42,99.35,99.37,11883.0,90.7229,90.7412,90.6773,90.6955,11883.0
2019-06-07 14:40:00,99.36,99.41,99.17,99.17,17358.0,90.6864,90.732,90.513,90.513,17358.0
2019-06-07 14:50:00,99.17,99.25,99.17,99.23,29428.0,90.513,90.586,90.513,90.5678,29428.0
2019-06-07 15:00:00,99.24,99.44,99.23,99.26,21714.0,90.5769,90.7594,90.5678,90.5951,21714.0
2019-06-07 15:10:00,99.27,99.44,99.26,99.4,15083.0,90.6043,90.7594,90.5951,90.7229,15083.0
2019-06-07 15:20:00,99.41,99.44,99.37,99.38,23657.0,90.732,90.7594,90.6955,90.7047,23657.0
2019-06-07 15:30:00,99.37,99.41,99.28,99.31,50658.0,90.6955,90.732,90.6134,90.6408,50658.0
2019-06-07 15:40:00,99.31,99.33,99.16,99.25,59079.0,90.6408,90.659,90.5039,90.586,59079.0
2019-06-07 15:50:00,99.25,99.32,99.15,99.16,150580.0,90.586,90.6499,90.4947,90.5039,150580.0
2019-06-10 09:30:00,99.98,99.98,99.26,99.62,32999.0,91.2523,91.2523,90.5951,90.9237,32999.0
2019-06-10 09:40:00,99.62,99.69,99.48,99.66,22895.0,90.9237,90.9876,90.7959,90.9602,22895.0
2019-06-10 09:50:00,99.68,99.68,99.55,99.65,16856.0,90.9785,90.9785,90.8598,90.9511,16856.0
2019-06-10 10:00:00,99.64,99.68,99.45,99.53,52127.0,90.942,90.9785,90.7685,90.8416,52127.0
2019-06-10 10:10:00,99.52,99.53,99.41,99.44,22306.0,90.8324,90.8416,90.732,90.7594,22306.0
2019-06-10 10:20:00,99.42,99.45,99.23,99.25,21562.0,90.7412,90.7685,90.5678,90.586,21562.0
2019-06-10 10:30:00,99.24,99.55,99.23,99.47,19637.0,90.5769,90.8598,90.5678,90.7868,19637.0
2019-06-10 10:40:00,99.5,99.53,99.4,99.43,28652.0,90.8142,90.8416,90.7229,90.7503,28652.0
2019-06-10 10:50:00,99.41,99.42,99.2,99.31,10489.0,90.732,90.7412,90.5404,90.6408,10489.0
2019-06-10 11:00:00,99.3,99.39,99.24,99.3,39660.0,90.6316,90.7138,90.5769,90.6316,39660.0
2019-06-10 11:10:00,99.31,99.43,99.3,99.42,40400.0,90.6408,90.7503,90.6316,90.7412,40400.0
2019-06-10 11:20:00,99.43,99.5,99.35,99.39,137519.0,90.7503,90.8142,90.6773,90.7138,137519.0
2019-06-10 11:30:00,99.4,99.49,99.4,99.48,105200.0,90.7229,90.8051,90.7229,90.7959,105200.0
2019-06-10 11:40:00,99.48,99.5,99.43,99.45,54054.0,90.7959,90.8142,90.7503,90.7685,54054.0
2019-06-10 11:50:00,99.45,99.49,99.43,99.46,23340.0,90.7685,90.8051,90.7503,90.7777,23340.0
2019-06-10 12:00:00,99.47,99.47,99.31,99.31,22842.0,90.7868,90.7868,90.6408,90.6408,22842.0
2019-06-10 12:10:00,99.31,99.35,99.28,99.28,14833.0,90.6408,90.6773,90.6134,90.6134,14833.0
2019-06-10 12:20:00,99.28,99.42,99.21,99.36,22898.0,90.6134,90.7412,90.5495,90.6864,22898.0
2019-06-10 12:30:00,99.36,99.4,99.32,99.35,16435.0,90.6864,90.7229,90.6499,90.6773,16435.0
2019-06-10 12:40:00,99.35,99.41,99.34,99.36,16168.0,90.6773,90.732,90.6682,90.6864,16168.0
2019-06-10 12:50:00,99.36,99.36,99.28,99.28,12776.0,90.6864,90.6864,90.6134,90.6134,12776.0
2019-06-10 13:00:00,99.28,99.43,99.28,99.38,17162.0,90.6134,90.7503,90.6134,90.7047,17162.0
2019-06-10 13:10:00,99.39,99.47,99.25,99.25,23195.0,90.7138,90.7868,90.586,90.586,23195.0
2019-06-10 13:20:00,99.25,99.29,99.15,99.18,20070.0,90.586,90.6225,90.4947,90.5221,20070.0
2019-06-10 13:30:00,99.2,99.25,99.18,99.2,18209.0,90.5404,90.586,90.5221,90.5404,18209.0
2019-06-10 13:40:00,99.22,99.22,99.12,99.13,24773.0,90.5586,90.5586,90.4674,90.4765,24773.0
2019-06-10 13:50:00,99.14,99.27,99.14,99.2,26648.0,90.4856,90.6043,90.4856,90.5404,26648.0
2019-06-10 14:00:00,99.2,99.21,99.07,99.16,21887.0,90.5404,90.5495,90.4217,90.5039,21887.0
2019-06-10 14:10:00,99.14,99.19,99.11,99.16,23614.0,90.4856,90.5312,90.4582,90.5039,23614.0
2019-06-10 14:20:00,99.16,99.22,99.15,99.19,21962.0,90.5039,90.5586,90.4947,90.5312,21962.0
2019-06-10 14:30:00,99.18,99.33,99.18,99.31,120458.0,90.5221,90.659,90.5221,90.6408,120458.0
2019-06-10 14:40:00,99.3,99.32,99.18,99.27,43169.0,90.6316,90.6499,90.5221,90.6043,43169.0
2019-06-10 14:50:00,99.28,99.35,99.23,99.32,81862.0,90.6134,90.6773,90.5678,90.6499,81862.0
2019-06-10 15:00:00,99.32,99.36,99.25,99.31,29890.0,90.6499,90.6864,90.586,90.6408,29890.0
2019-06-10 15:10:00,99.31,99.31,99.17,99.17,32182.0,90.6408,90.6408,90.513,90.513,32182.0
2019-06-10 15:20:00,99.19,99.23,99.13,99.16,36129.0,90.5312,90.5678,90.4765,90.5039,36129.0
2019-06-10 15:30:00,99.17,99.24,99.05,99.2,59093.0,90.513,90.5769,90.4035,90.5404,59093.0
2019-06-10 15:40:00,99.2,99.24,99.15,99.19,98573.0,90.5404,90.5769,90.4947,90.5312,98573.0
2019-06-10 15:50:00,99.2,99.27,99.17,99.17,186821.0,90.5404,90.6043,90.513,90.513,186821.0
2019-06-11 09:30:00,99.45,99.81,99.34,99.4,54536.0,90.7685,91.0971,90.6682,90.7229,54536.0
2019-06-11 09:40:00,99.45,99.5,99.27,99.36,12692.0,90.7685,90.8142,90.6043,90.6864,12692.0
2019-06-11 09:50:00,99.36,99.48,99.17,99.18,8783.0,90.6864,90.7959,90.513,90.5221,8783.0
2019-06-11 10:00:00,99.17,99.38,99.17,99.2,17330.0,90.513,90.7047,90.513,90.5404,17330.0
2019-06-11 10:10:00,99.21,99.26,99.11,99.2,10233.0,90.5495,90.5951,90.4582,90.5404,10233.0
2019-06-11 10:20:00,99.2,99.28,99.16,99.25,21135.0,90.5404,90.6134,90.5039,90.586,21135.0
2019-06-11 10:30:00,99.25,99.25,99.09,99.13,11083.0,90.586,90.586,90.44,90.4765,11083.0
2019-06-11 10:40:00,99.12,99.18,99.08,99.1,8825.0,90.4674,90.5221,90.4308,90.4491,8825.0
2019-06-11 10:50:00,99.1,99.1,98.96,99.05,9062.0,90.4491,90.4491,90.3213,90.4035,9062.0
2019-06-11 11:00:00,99.04,99.15,98.99,99.11,9624.0,90.3943,90.4947,90.3487,90.4582,9624.0
2019-06-11 11:10:00,99.1,99.17,99.04,99.11,10742.0,90.4491,90.513,90.3943,90.4582,10742.0
2019-06-11 11:20:00,99.12,99.12,99.0,99.04,8606.0,90.4674,90.4674,90.3578,90.3943,8606.0
2019-06-11 11:30:00,99.08,99.08,98.86,98.86,20848.0,90.4308,90.4308,90.2301,90.2301,20848.0
2019-06-11 11:40:00,98.86,98.9,98.74,98.86,12517.0,90.2301,90.2666,90.1205,90.2301,12517.0
2019-06-11 11:50:00,98.88,98.97,98.87,98.91,10909.0,90.2483,90.3305,90.2392,90.2757,10909.0
2019-06-11 12:00:00,98.88,98.88,98.66,98.66,9715.0,90.2483,90.2483,90.0475,90.0475,9715.0
2019-06-11 12:10:00,98.67,98.68,98.52,98.56,9451.0,90.0566,90.0658,89.9197,89.9562,9451.0
2019-06-11 12:20:00,98.54,98.55,98.35,98.41,55905.0,89.938,89.9471,89.7646,89.8193,55905.0
2019-06-11 12:30:00,98.43,98.58,98.43,98.56,11654.0,89.8376,89.9745,89.8376,89.9562,11654.0
2019-06-11 12:40:00,98.57,98.59,98.39,98.42,24095.0,89.9654,89.9836,89.8011,89.8285,24095.0
2019-06-11 12:50:00,98.43,98.43,98.34,98.4,34946.0,89.8376,89.8376,89.7554,89.8102,34946.0
2019-06-11 13:00:00,98.37,98.49,98.36,98.45,11099.0,89.7828,89.8924,89.7737,89.8558,11099.0
2019-06-11 13:10:00,98.45,98.5,98.4,98.49,10854.0,89.8558,89.9015,89.8102,89.8924,10854.0
2019-06-11 13:20:00,98.51,98.56,98.45,98.51,25294.0,89.9106,89.9562,89.8558,89.9106,25294.0
2019-06-11 13:30:00,98.52,98.54,98.47,98.52,36825.0,89.9197,89.938,89.8741,89.9197,36825.0
2019-06-11 13:40:00,98.52,98.54,98.4,98.42,37829.0,89.9197,89.938,89.8102,89.8285,37829.0
2019-06-11 13:50:00,98.43,98.64,98.4,98.63,29204.0,89.8376,90.0293,89.8102,90.0201,29204.0
2019-06-11 14:00:00,98.6,98.67,98.6,98.63,23994.0,89.9927,90.0566,89.9927,90.0201,23994.0
2019-06-11 14:10:00,98.64,98.65,98.58,98.63,36746.0,90.0293,90.0384,89.9745,90.0201,36746.0
2019-06-11 14:20:00,98.62,98.65,98.59,98.62,33401.0,90.011,90.0384,89.9836,90.011,33401.0
2019-06-11 14:30:00,98.61,98.62,98.56,98.58,19837.0,90.0019,90.011,89.9562,89.9745,19837.0
2019-06-11 14:40:00,98.56,98.6,98.42,98.44,12778.0,89.9562,89.9927,89.8285,89.8467,12778.0
2019-06-11 14:50:00,98.45,98.52,98.42,98.52,15112.0,89.8558,89.9197,89.8285,89.9197,15112.0
2019-06-11 15:00:00,98.5,98.52,98.37,98.5,15778.0,89.9015,89.9197,89.7828,89.9015,15778.0
2019-06-11 15:10:00,98.49,98.52,98.4,98.41,16202.0,89.8924,89.9197,89.8102,89.8193,16202.0
2019-06-11 15:20:00,98.4,98.43,98.34,98.4,21561.0,89.8102,89.8376,89.7554,89.8102,21561.0
2019-06-11 15:30:00,98.41,98.56,98.41,98.48,63625.0,89.8193,89.9562,89.8193,89.8832,63625.0
2019-06-11 15:40:00,98.48,98.51,98.42,98.49,39094.0,89.8832,89.9106,89.8285,89.8924,39094.0
2019-06-11 15:50:00,98.49,98.55,98.38,98.48,113172.0,89.8924,89.9471,89.792,89.8832,113172.0
2019-06-12 09:30:00,98.6,99.0,98.4,98.7,78551.0,89.9927,90.3578,89.8102,90.084,78551.0
2019-06-12 09:40:00,98.69,98.96,98.66,98.73,22169.0,90.0749,90.3213,90.0475,90.1114,22169.0
2019-06-12 09:50:00,98.76,98.76,98.49,98.63,20006.0,90.1388,90.1388,89.8924,90.0201,20006.0
2019-06-12 10:00:00,98.66,98.66,98.4,98.43,18223.0,90.0475,90.0475,89.8102,89.8376,18223.0
2019-06-12 10:10:00,98.44,98.54,98.33,98.39,13699.0,89.8467,89.938,89.7463,89.8011,13699.0
2019-06-12 10:20:00,98.37,98.38,98.2,98.2,13264.0,89.7828,89.792,89.6277,89.6277,13264.0
2019-06-12 10:30:00,98.19,98.42,98.17,98.37,17302.0,89.6185,89.8285,89.6003,89.7828,17302.0
2019-06-12 10:40:00,98.38,98.45,98.36,98.41,11818.0,89.792,89.8558,89.7737,89.8193,11818.0
2019-06-12 10:50:00,98.4,98.43,98.29,98.31,15351.0,89.8102,89.8376,89.7098,89.7281,15351.0
2019-06-12 11:00:00,98.3,98.3,98.2,98.25,16096.0,89.7189,89.7189,89.6277,89.6733,16096.0
2019-06-12 11:10:00,98.25,98.33,98.25,98.29,14621.0,89.6733,89.7463,89.6733,89.7098,14621.0
2019-06-12 11:20:00,98.29,98.31,98.19,98.21,16067.0,89.7098,89.7281,89.6185,89.6368,16067.0
2019-06-12 11:30:00,98.22,98.33,98.19,98.22,15554.0,89.6459,89.7463,89.6185,89.6459,15554.0
2019-06-12 11:40:00,98.22,98.26,98.16,98.17,14432.0,89.6459,89.6824,89.5912,89.6003,14432.0
2019-06-12 11:50:00,98.16,98.19,98.05,98.06,14717.0,89.5912,89.6185,89.4908,89.4999,14717.0
2019-06-12 12:00:00,98.04,98.12,98.03,98.05,13280.0,89.4816,89.5547,89.4725,89.4908,13280.0
2019-06-12 12:10:00,98.04,98.04,97.98,98.02,17405.0,89.4816,89.4816,89.4269,89.4634,17405.0
2019-06-12 12:20:00,98.01,98.15,97.99,98.09,19323.0,89.4543,89.582,89.436,89.5273,19323.0
2019-06-12 12:30:00,98.09,98.11,97.99,98.07,36506.0,89.5273,89.5455,89.436,89.509,36506.0
2019-06-12 12:40:00,98.06,98.26,98.05,98.26,12707.0,89.4999,89.6824,89.4908,89.6824,12707.0
2019-06-12 12:50:00,98.25,98.26,98.09,98.17,53679.0,89.6733,89.6824,89.5273,89.6003,53679.0
2019-06-12 13:00:00,98.16,98.19,98.05,98.11,32308.0,89.5912,89.6185,89.4908,89.5455,32308.0
2019-06-12 13:10:00,98.11,98.11,98.01,98.01,10822.0,89.5455,89.5455,89.4543,89.4543,10822.0
2019-06-12 13:20:00,98.02,98.15,98.01,98.13,12389.0,89.4634,89.582,89.4543,89.5638,12389.0
2019-06-12 13:30:00,98.13,98.14,98.03,98.03,9946.0,89.5638,89.5729,89.4725,89.4725,9946.0
2019-06-12 13:40:00,98.04,98.11,97.99,98.11,46959.0,89.4816,89.5455,89.436,89.5455,46959.0
2019-06-12 13:50:00,98.12,98.25,98.11,98.16,27788.0,89.5547,89.6733,89.5455,89.5912,27788.0
2019-06-12 14:00:00,98.15,98.2,98.06,98.13,22924.0,89.582,89.6277,89.4999,89.5638,22924.0
2019-06-12 14:10:00,98.13,98.16,98.11,98.11,14376.0,89.5638,89.5912,89.5455,89.5455,14376.0
2019-06-12 14:20:00,98.11,98.18,98.06,98.18,34964.0,89.5455,89.6094,89.4999,89.6094,34964.0
2019-06-12 14:30:00,98.19,98.32,98.19,98.21,30027.0,89.6185,89.7372,89.6185,89.6368,30027.0
2019-06-12 14:40:00,98.2,98.29,98.19,98.25,12831.0,89.6277,89.7098,89.6185,89.6733,12831.0
2019-06-12 14:50:00,98.26,98.29,98.24,98.27,37777.0,89.6824,89.7098,89.6642,89.6916,37777.0
2019-06-12 15:00:00,98.27,98.3,98.21,98.23,68784.0,89.6916,89.7189,89.6368,89.655,68784.0
2019-06-12 15:10:00,98.24,98.24,98.11,98.12,64357.0,89.6642,89.6642,89.5455,89.5547,64357.0
2019-06-12 15:20:00,98.13,98.14,97.99,98.03,91320.0,89.5638,89.5729,89.436,89.4725,91320.0
2019-06-12 15:30:00,98.02,98.12,98.01,98.02,47736.0,89.4634,89.5547,89.4543,89.4634,47736.0
2019-06-12 15:40:00,98.02,98.04,97.92,98.03,67248.0,89.4634,89.4816,89.3721,89.4725,67248.0
2019-06-12 15:50:00,98.04,98.19,98.04,98.19,108685.0,89.4816,89.6185,89.4816,89.6185,108685.0
2019-06-13 09:30:00,98.47,98.47,98.26,98.26,28544.0,89.8741,89.8741,89.6824,89.6824,28544.0
2019-06-13 09:40:00,98.26,98.26,97.84,97.9,16254.0,89.6824,89.6824,89.2991,89.3539,16254.0
2019-06-13 09:50:00,97.85,98.06,97.79,98.03,16220.0,89.3082,89.4999,89.2535,89.4725,16220.0
2019-06-13 10:00:00,98.03,98.1,97.85,97.86,26615.0,89.4725,89.5364,89.3082,89.3173,26615.0
2019-06-13 10:10:00,97.91,98.04,97.88,98.04,35421.0,89.363,89.4816,89.3356,89.4816,35421.0
2019-06-13 10:20:00,98.04,98.06,97.97,98.0,21200.0,89.4816,89.4999,89.4177,89.4451,21200.0
2019-06-13 10:30:00,98.03,98.07,97.94,98.05,22225.0,89.4725,89.509,89.3904,89.4908,22225.0
2019-06-13 10:40:00,98.08,98.09,97.94,97.98,11227.0,89.5181,89.5273,89.3904,89.4269,11227.0
2019-06-13 10:50:00,97.99,98.03,97.91,97.92,10864.0,89.436,89.4725,89.363,89.3721,10864.0
2019-06-13 11:00:00,97.92,97.93,97.74,97.89,19206.0,89.3721,89.3812,89.2078,89.3447,19206.0
2019-06-13 11:10:00,97.91,98.02,97.86,97.95,22920.0,89.363,89.4634,89.3173,89.3995,22920.0
2019-06-13 11:20:00,97.95,98.16,97.95,98.14,58941.0,89.3995,89.5912,89.3995,89.5729,58941.0
2019-06-13 11:30:00,98.15,98.39,98.15,98.35,24479.0,89.582,89.8011,89.582,89.7646,24479.0
2019-06-13 11:40:00,98.35,98.37,98.23,98.29,35851.0,89.7646,89.7828,89.655,89.7098,35851.0
2019-06-13 11:50:00,98.26,98.33,98.24,98.32,21585.0,89.6824,89.7463,89.6642,89.7372,21585.0
2019-06-13 12:00:00,98.31,98.33,98.24,98.28,22877.0,89.7281,89.7463,89.6642,89.7007,22877.0
2019-06-13 12:10:00,98.25,98.28,98.18,98.24,13143.0,89.6733,89.7007,89.6094,89.6642,13143.0
2019-06-13 12:20:00,98.24,98.24,98.13,98.15,11577.0,89.6642,89.6642,89.5638,89.582,11577.0
2019-06-13 12:30:00,98.15,98.25,98.14,98.2,13496.0,89.582,89.6733,89.5729,89.6277,13496.0
2019-06-13 12:40:00,98.21,98.33,98.17,98.31,31153.0,89.6368,89.7463,89.6003,89.7281,31153.0
2019-06-13 12:50:00,98.32,98.34,98.27,98.31,21544.0,89.7372,89.7554,89.6916,89.7281,21544.0
2019-06-13 13:00:00,98.32,98.33,98.26,98.28,17975.0,89.7372,89.7463,89.6824,89.7007,17975.0
2019-06-13 13:10:00,98.29,98.3,98.23,98.23,11217.0,89.7098,89.7189,89.655,89.655,11217.0
2019-06-13 13:20:00,98.22,98.24,98.15,98.17,21204.0,89.6459,89.6642,89.582,89.6003,21204.0
2019-06-13 13:30:00,98.17,98.21,98.14,98.19,16138.0,89.6003,89.6368,89.5729,89.6185,16138.0
2019-06-13 13:40:00,98.16,98.16,98.12,98.15,10437.0,89.5912,89.5912,89.5547,89.582,10437.0
2019-06-13 13:50:00,98.17,98.23,98.15,98.18,9143.0,89.6003,89.655,89.582,89.6094,9143.0
2019-06-13 14:00:00,98.19,98.21,98.1,98.1,12354.0,89.6185,89.6368,89.5364,89.5364,12354.0
2019-06-13 14:10:00,98.11,98.15,97.99,98.02,14275.0,89.5455,89.582,89.436,89.4634,14275.0
2019-06-13 14:20:00,98.02,98.09,98.0,98.08,12805.0,89.4634,89.5273,89.4451,89.5181,12805.0
2019-06-13 14:30:00,98.08,98.08,97.96,98.02,20368.0,89.5181,89.5181,89.4086,89.4634,20368.0
2019-06-13 14:40:00,98.01,98.09,97.97,97.99,13050.0,89.4543,89.5273,89.4177,89.436,13050.0
2019-06-13 14:50:00,98.0,98.08,97.99,98.03,12888.0,89.4451,89.5181,89.436,89.4725,12888.0
2019-06-13 15:00:00,98.04,98.05,97.86,97.88,15527.0,89.4816,89.4908,89.3173,89.3356,15527.0
2019-06-13 15:10:00,97.88,97.91,97.76,97.79,15852.0,89.3356,89.363,89.2261,89.2535,15852.0
2019-06-13 15:20:00,97.82,97.85,97.78,97.79,17971.0,89.2808,89.3082,89.2443,89.2535,17971.0
2019-06-13 15:30:00,97.8,97.95,97.77,97.92,35348.0,89.2626,89.3995,89.2352,89.3721,35348.0
2019-06-13 15:40:00,97.92,97.95,97.81,97.83,44213.0,89.3721,89.3995,89.2717,89.29,44213.0
2019-06-13 15:50:00,97.83,98.05,97.74,98.02,108752.0,89.29,89.4908,89.2078,89.4634,108752.0
2019-06-14 09:30:00,98.04,98.12,97.91,97.96,37056.0,89.4816,89.5547,89.363,89.4086,37056.0
2019-06-14 09:40:00,97.98,98.03,97.94,97.97,12806.0,89.4269,89.4725,89.3904,89.4177,12806.0
2019-06-14 09:50:00,97.97,98.02,97.82,97.96,10731.0,89.4177,89.4634,89.2808,89.4086,10731.0
2019-06-14 10:00:00,98.0,98.25,97.98,98.16,102460.0,89.4451,89.6733,89.4269,89.5912,102460.0
2019-06-14 10:10:00,98.15,98.16,97.97,98.01,73763.0,89.582,89.5912,89.4177,89.4543,73763.0
2019-06-14 10:20:00,97.99,98.04,97.89,97.9,22866.0,89.436,89.4816,89.3447,89.3539,22866.0
2019-06-14 10:30:00,97.93,97.98,97.9,97.92,19766.0,89.3812,89.4269,89.3539,89.3721,19766.0
2019-06-14 10:40:00,97.91,97.95,97.86,97.93,38527.0,89.363,89.3995,89.3173,89.3812,38527.0
2019-06-14 10:50:00,97.92,98.01,97.87,98.0,63644.0,89.3721,89.4543,89.3265,89.4451,63644.0
2019-06-14 11:00:00,98.0,98.04,97.93,97.93,44885.0,89.4451,89.4816,89.3812,89.3812,44885.0
2019-06-14 11:10:00,97.93,97.96,97.85,97.92,36950.0,89.3812,89.4086,89.3082,89.3721,36950.0
2019-06-14 11:20:00,97.95,98.04,97.91,98.01,63017.0,89.3995,89.4816,89.363,89.4543,63017.0
2019-06-14 11:30:00,98.0,98.23,97.97,98.23,97496.0,89.4451,89.655,89.4177,89.655,97496.0
2019-06-14 11:40:00,98.24,98.25,97.98,97.99,37412.0,89.6642,89.6733,89.4269,89.436,37412.0
2019-06-14 11:50:00,98.01,98.03,97.96,98.03,16733.0,89.4543,89.4725,89.4086,89.4725,16733.0
2019-06-14 12:00:00,98.02,98.03,97.96,97.98,13632.0,89.4634,89.4725,89.4086,89.4269,13632.0
2019-06-14 12:10:00,98.0,98.02,97.97,98.0,8073.0,89.4451,89.4634,89.4177,89.4451,8073.0
2019-06-14 12:20:00,98.02,98.04,98.0,98.01,28339.0,89.4634,89.4816,89.4451,89.4543,28339.0
2019-06-14 12:30:00,98.02,98.08,98.0,98.07,46882.0,89.4634,89.5181,89.4451,89.509,46882.0
2019-06-14 12:40:00,98.06,98.08,98.04,98.05,4765.0,89.4999,89.5181,89.4816,89.4908,4765.0
2019-06-14 12:50:00,98.09,98.12,98.05,98.09,16907.0,89.5273,89.5547,89.4908,89.5273,16907.0
2019-06-14 13:00:00,98.1,98.17,98.0,98.05,41121.0,89.5364,89.6003,89.4451,89.4908,41121.0
2019-06-14 13:10:00,98.05,98.08,98.02,98.05,15933.0,89.4908,89.5181,89.4634,89.4908,15933.0
2019-06-14 13:20:00,98.05,98.11,98.05,98.07,32867.0,89.4908,89.5455,89.4908,89.509,32867.0
2019-06-14 13:30:00,98.07,98.08,98.01,98.07,15141.0,89.509,89.5181,89.4543,89.509,15141.0
2019-06-14 13:40:00,98.04,98.08,98.02,98.06,6406.0,89.4816,89.5181,89.4634,89.4999,6406.0
2019-06-14 13:50:00,98.07,98.08,98.02,98.03,9376.0,89.509,89.5181,89.4634,89.4725,9376.0
2019-06-14 14:00:00,98.05,98.07,97.98,98.05,14468.0,89.4908,89.509,89.4269,89.4908,14468.0
2019-06-14 14:10:00,98.06,98.12,98.04,98.1,24285.0,89.4999,89.5547,89.4816,89.5364,24285.0
2019-06-14 14:20:00,98.12,98.32,98.1,98.32,26845.0,89.5547,89.7372,89.5364,89.7372,26845.0
2019-06-14 14:30:00,98.29,98.29,98.2,98.21,17771.0,89.7098,89.7098,89.6277,89.6368,17771.0
2019-06-14 14:40:00,98.21,98.24,98.19,98.23,37421.0,89.6368,89.6642,89.6185,89.655,37421.0
2019-06-14 14:50:00,98.22,98.23,98.19,98.21,11292.0,89.6459,89.655,89.6185,89.6368,11292.0
2019-06-14 15:00:00,98.21,98.29,98.15,98.15,36082.0,89.6368,89.7098,89.582,89.582,36082.0
2019-06-14 15:10:00,98.17,98.24,98.17,98.19,37509.0,89.6003,89.6642,89.6003,89.6185,37509.0
2019-06-14 15:20:00,98.2,98.25,98.19,98.19,57217.0,89.6277,89.6733,89.6185,89.6185,57217.0
2019-06-14 15:30:00,98.2,98.46,98.16,98.45,86408.0,89.6277,89.865,89.5912,89.8558,86408.0
2019-06-14 15:40:00,98.44,98.44,98.22,98.27,66844.0,89.8467,89.8467,89.6459,89.6916,66844.0
2019-06-14 15:50:00,98.28,98.38,98.18,98.21,165495.0,89.7007,89.792,89.6094,89.6368,165495.0
2019-06-17 09:30:00,98.54,98.57,98.16,98.21,73883.0,89.938,89.9654,89.5912,89.6368,73883.0
2019-06-17 09:40:00,98.22,98.38,98.2,98.31,7437.0,89.6459,89.792,89.6277,89.7281,7437.0
2019-06-17 09:50:00,98.32,98.32,98.08,98.15,9892.0,89.7372,89.7372,89.5181,89.582,9892.0
2019-06-17 10:00:00,98.17,98.23,98.05,98.07,18849.0,89.6003,89.655,89.4908,89.509,18849.0
2019-06-17 10:10:00,98.04,98.22,98.02,98.14,24794.0,89.4816,89.6459,89.4634,89.5729,24794.0
2019-06-17 10:20:00,98.16,98.23,98.13,98.17,11939.0,89.5912,89.655,89.5638,89.6003,11939.0
2019-06-17 10:30:00,98.19,98.27,98.11,98.22,12432.0,89.6185,89.6916,89.5455,89.6459,12432.0
2019-06-17 10:40:00,98.22,98.27,97.99,97.99,11964.0,89.6459,89.6916,89.436,89.436,11964.0
2019-06-17 10:50:00,97.97,98.03,97.93,98.01,17579.0,89.4177,89.4725,89.3812,89.4543,17579.0
2019-06-17 11:00:00,98.02,98.06,97.94,97.98,15702.0,89.4634,89.4999,89.3904,89.4269,15702.0
2019-06-17 11:10:00,97.98,98.04,97.89,98.03,43831.0,89.4269,89.4816,89.3447,89.4725,43831.0
2019-06-17 11:20:00,98.04,98.08,97.94,97.99,21618.0,89.4816,89.5181,89.3904,89.436,21618.0
2019-06-17 11:30:00,97.98,98.03,97.92,97.93,11619.0,89.4269,89.4725,89.3721,89.3812,11619.0
2019-06-17 11:40:00,97.94,97.95,97.79,97.81,11598.0,89.3904,89.3995,89.2535,89.2717,11598.0
2019-06-17 11:50:00,97.81,97.82,97.72,97.77,18172.0,89.2717,89.2808,89.1896,89.2352,18172.0
2019-06-17 12:00:00,97.74,97.9,97.74,97.82,54207.0,89.2078,89.3539,89.2078,89.2808,54207.0
2019-06-17 12:10:00,97.82,97.82,97.75,97.75,30565.0,89.2808,89.2808,89.217,89.217,30565.0
2019-06-17 12:20:00,97.75,97.77,97.66,97.7,15159.0,89.217,89.2352,89.1348,89.1713,15159.0
2019-06-17 12:30:00,97.67,97.7,97.55,97.61,12011.0,89.1439,89.1713,89.0344,89.0892,12011.0
2019-06-17 12:40:00,97.61,97.72,97.58,97.66,13022.0,89.0892,89.1896,89.0618,89.1348,13022.0
2019-06-17 12:50:00,97.66,97.69,97.62,97.65,17736.0,89.1348,89.1622,89.0983,89.1257,17736.0
2019-06-17 13:00:00,97.65,97.72,97.62,97.71,8009.0,89.1257,89.1896,89.0983,89.1804,8009.0
2019-06-17 13:10:00,97.7,97.76,97.7,97.72,9687.0,89.1713,89.2261,89.1713,89.1896,9687.0
2019-06-17 13:20:00,97.72,97.76,97.65,97.68,16747.0,89.1896,89.2261,89.1257,89.1531,16747.0
2019-06-17 13:30:00,97.67,97.69,97.61,97.66,12535.0,89.1439,89.1622,89.0892,89.1348,12535.0
2019-06-17 13:40:00,97.68,97.71,97.66,97.71,5998.0,89.1531,89.1804,89.1348,89.1804,5998.0
2019-06-17 13:50:00,97.71,97.77,97.66,97.68,19774.0,89.1804,89.2352,89.1348,89.1531,19774.0
2019-06-17 14:00:00,97.68,97.74,97.64,97.65,8989.0,89.1531,89.2078,89.1166,89.1257,8989.0
2019-06-17 14:10:00,97.65,97.71,97.56,97.71,18902.0,89.1257,89.1804,89.0435,89.1804,18902.0
2019-06-17 14:20:00,97.71,97.75,97.6,97.61,16735.0,89.1804,89.217,89.08,89.0892,16735.0
2019-06-17 14:30:00,97.63,97.66,97.58,97.58,10047.0,89.1074,89.1348,89.0618,89.0618,10047.0
2019-06-17 14:40:00,97.57,97.62,97.56,97.61,9437.0,89.0527,89.0983,89.0435,89.0892,9437.0
2019-06-17 14:50:00,97.6,97.6,97.47,97.51,18854.0,89.08,89.08,88.9614,88.9979,18854.0
2019-06-17 15:00:00,97.5,97.51,97.43,97.47,14786.0,88.9888,88.9979,88.9249,88.9614,14786.0
2019-06-17 15:10:00,97.47,97.52,97.39,97.41,18052.0,88.9614,89.007,88.8884,88.9066,18052.0
2019-06-17 15:20:00,97.41,97.48,97.39,97.45,16425.0,88.9066,88.9705,88.8884,88.9431,16425.0
2019-06-17 15:30:00,97.45,97.45,97.27,97.29,23475.0,88.9431,88.9431,88.7789,88.7971,23475.0
2019-06-17 15:40:00,97.29,97.3,97.2,97.23,38740.0,88.7971,88.8062,88.715,88.7423,38740.0
2019-06-17 15:50:00,97.22,97.23,97.0,97.09,145069.0,88.7332,88.7423,88.5324,88.6146,145069.0
2019-06-18 09:30:00,97.13,97.46,96.54,97.19,49060.0,88.6511,88.9523,88.1126,88.7058,49060.0
2019-06-18 09:40:00,97.21,97.46,97.0,97.32,21966.0,88.7241,88.9523,88.5324,88.8245,21966.0
2019-06-18 09:50:00,97.3,97.3,96.79,96.86,58056.0,88.8062,88.8062,88.3408,88.4046,58056.0
2019-06-18 10:00:00,96.94,97.39,96.94,97.29,32700.0,88.4777,88.8884,88.4777,88.7971,32700.0
2019-06-18 10:10:00,97.3,97.31,97.15,97.22,32325.0,88.8062,88.8154,88.6693,88.7332,32325.0
2019-06-18 10:20:00,97.26,97.33,97.14,97.16,16312.0,88.7697,88.8336,88.6602,88.6785,16312.0
2019-06-18 10:30:00,97.13,97.35,97.09,97.35,36716.0,88.6511,88.8519,88.6146,88.8519,36716.0
2019-06-18 10:40:00,97.36,97.45,97.2,97.28,44532.0,88.861,88.9431,88.715,88.788,44532.0
2019-06-18 10:50:00,97.29,97.5,97.22,97.37,60198.0,88.7971,88.9888,88.7332,88.8701,60198.0
2019-06-18 11:00:00,97.38,97.55,97.35,97.44,47828.0,88.8792,89.0344,88.8519,88.934,47828.0
2019-06-18 11:10:00,97.43,97.61,97.42,97.54,20773.0,88.9249,89.0892,88.9158,89.0253,20773.0
2019-06-18 11:20:00,97.52,97.66,97.36,97.54,21387.0,89.007,89.1348,88.861,89.0253,21387.0
2019-06-18 11:30:00,97.53,97.6,97.47,97.55,23938.0,89.0162,89.08,88.9614,89.0344,23938.0
2019-06-18 11:40:00,97.56,97.6,97.41,97.44,46067.0,89.0435,89.08,88.9066,88.934,46067.0
2019-06-18 11:50:00,97.44,97.54,97.44,97.47,21393.0,88.934,89.0253,88.934,88.9614,21393.0
2019-06-18 12:00:00,97.46,97.54,97.4,97.51,25024.0,88.9523,89.0253,88.8975,88.9979,25024.0
2019-06-18 12:10:00,97.52,97.54,97.33,97.37,11715.0,89.007,89.0253,88.8336,88.8701,11715.0
2019-06-18 12:20:00,97.43,97.52,97.42,97.49,18037.0,88.9249,89.007,88.9158,88.9796,18037.0
2019-06-18 12:30:00,97.51,97.52,97.45,97.45,15380.0,88.9979,89.007,88.9431,88.9431,15380.0
2019-06-18 12:40:00,97.45,97.52,97.39,97.41,24959.0,88.9431,89.007,88.8884,88.9066,24959.0
2019-06-18 12:50:00,97.42,97.5,97.42,97.45,14431.0,88.9158,88.9888,88.9158,88.9431,14431.0
2019-06-18 13:00:00,97.45,97.45,97.29,97.35,11117.0,88.9431,88.9431,88.7971,88.8519,11117.0
2019-06-18 13:10:00,97.35,97.38,97.21,97.22,12512.0,88.8519,88.8792,88.7241,88.7332,12512.0
2019-06-18 13:20:00,97.22,97.27,97.16,97.18,18247.0,88.7332,88.7789,88.6785,88.6967,18247.0
2019-06-18 13:30:00,97.17,97.22,97.13,97.13,17408.0,88.6876,88.7332,88.6511,88.6511,17408.0
2019-06-18 13:40:00,97.13,97.22,97.1,97.15,127675.0,88.6511,88.7332,88.6237,88.6693,127675.0
2019-06-18 13:50:00,97.16,97.17,97.09,97.1,29636.0,88.6785,88.6876,88.6146,88.6237,29636.0
2019-06-18 14:00:00,97.11,97.24,97.1,97.21,49870.0,88.6328,88.7515,88.6237,88.7241,49870.0
2019-06-18 14:10:00,97.2,97.34,97.2,97.28,14009.0,88.715,88.8427,88.715,88.788,14009.0
2019-06-18 14:20:00,97.29,97.46,97.28,97.45,16051.0,88.7971,88.9523,88.788,88.9431,16051.0
2019-06-18 14:30:00,97.45,97.52,97.43,97.44,12832.0,88.9431,89.007,88.9249,88.934,12832.0
2019-06-18 14:40:00,97.45,97.52,97.32,97.34,31304.0,88.9431,89.007,88.8245,88.8427,31304.0
2019-06-18 14:50:00,97.34,97.36,97.27,97.34,9521.0,88.8427,88.861,88.7789,88.8427,9521.0
2019-06-18 15:00:00,97.31,97.4,97.3,97.34,27655.0,88.8154,88.8975,88.8062,88.8427,27655.0
2019-06-18 15:10:00,97.35,97.38,97.3,97.37,26089.0,88.8519,88.8792,88.8062,88.8701,26089.0
2019-06-18 15:20:00,97.36,97.37,97.29,97.35,44546.0,88.861,88.8701,88.7971,88.8519,44546.0
2019-06-18 15:30:00,97.34,97.38,97.21,97.33,48343.0,88.8427,88.8792,88.7241,88.8336,48343.0
2019-06-18 15:40:00,97.33,97.45,97.31,97.33,69473.0,88.8336,88.9431,88.8154,88.8336,69473.0
2019-06-18 15:50:00,97.32,97.34,97.12,97.19,222147.0,88.8245,88.8427,88.6419,88.7058,222147.0
2019-06-19 09:30:00,97.18,97.73,97.03,97.5,41320.0,88.6967,89.1987,88.5598,88.9888,41320.0
2019-06-19 09:40:00,97.5,97.55,97.3,97.5,56880.0,88.9888,89.0344,88.8062,88.9888,56880.0
2019-06-19 09:50:00,97.53,97.83,97.45,97.65,73126.0,89.0162,89.29,88.9431,89.1257,73126.0
2019-06-19 10:00:00,97.67,97.76,97.58,97.73,19063.0,89.1439,89.2261,89.0618,89.1987,19063.0
2019-06-19 10:10:00,97.72,97.76,97.63,97.72,19424.0,89.1896,89.2261,89.1074,89.1896,19424.0
2019-06-19 10:20:00,97.73,97.78,97.57,97.58,49577.0,89.1987,89.2443,89.0527,89.0618,49577.0
2019-06-19 10:30:00,97.59,97.61,97.43,97.58,33888.0,89.0709,89.0892,88.9249,89.0618,33888.0
2019-06-19 10:40:00,97.58,97.71,97.49,97.63,18396.0,89.0618,89.1804,88.9796,89.1074,18396.0
2019-06-19 10:50:00,97.63,97.73,97.59,97.72,17723.0,89.1074,89.1987,89.0709,89.1896,17723.0
2019-06-19 11:00:00,97.71,97.75,97.68,97.72,32945.0,89.1804,89.217,89.1531,89.1896,32945.0
2019-06-19 11:10:00,97.71,97.87,97.7,97.8,19776.0,89.1804,89.3265,89.1713,89.2626,19776.0
2019-06-19 11:20:00,97.82,97.88,97.69,97.74,62154.0,89.2808,89.3356,89.1622,89.2078,62154.0
2019-06-19 11:30:00,97.76,97.89,97.74,97.85,37335.0,89.2261,89.3447,89.2078,89.3082,37335.0
2019-06-19 11:40:00,97.84,97.88,97.83,97.88,17516.0,89.2991,89.3356,89.29,89.3356,17516.0
2019-06-19 11:50:00,97.88,97.91,97.78,97.8,40731.0,89.3356,89.363,89.2443,89.2626,40731.0
2019-06-19 12:00:00,97.8,97.84,97.71,97.73,13848.0,89.2626,89.2991,89.1804,89.1987,13848.0
2019-06-19 12:10:00,97.72,97.86,97.71,97.84,126866.0,89.1896,89.3173,89.1804,89.2991,126866.0
2019-06-19 12:20:00,97.85,97.86,97.79,97.82,14657.0,89.3082,89.3173,89.2535,89.2808,14657.0
2019-06-19 12:30:00,97.83,97.85,97.81,97.84,26372.0,89.29,89.3082,89.2717,89.2991,26372.0
2019-06-19 12:40:00,97.83,97.9,97.81,97.88,12659.0,89.29,89.3539,89.2717,89.3356,12659.0
2019-06-19 12:50:00,97.88,97.91,97.85,97.86,11260.0,89.3356,89.363,89.3082,89.3173,11260.0
2019-06-19 13:00:00,97.87,97.89,97.84,97.86,13106.0,89.3265,89.3447,89.2991,89.3173,13106.0
2019-06-19 13:10:00,97.87,97.87,97.79,97.8,5356.0,89.3265,89.3265,89.2535,89.2626,5356.0
2019-06-19 13:20:00,97.78,97.8,97.71,97.79,8227.0,89.2443,89.2626,89.1804,89.2535,8227.0
2019-06-19 13:30:00,97.8,97.85,97.74,97.74,15175.0,89.2626,89.3082,89.2078,89.2078,15175.0
2019-06-19 13:40:00,97.73,97.75,97.67,97.72,22477.0,89.1987,89.217,89.1439,89.1896,22477.0
2019-06-19 13:50:00,97.71,97.79,97.71,97.79,11680.0,89.1804,89.2535,89.1804,89.2535,11680.0
2019-06-19 14:00:00,97.82,98.0,97.63,97.83,54169.0,89.2808,89.4451,89.1074,89.29,54169.0
2019-06-19 14:10:00,97.84,98.08,97.83,98.04,30184.0,89.2991,89.5181,89.29,89.4816,30184.0
2019-06-19 14:20:00,98.04,98.06,97.96,98.04,17382.0,89.4816,89.4999,89.4086,89.4816,17382.0
2019-06-19 14:30:00,98.04,98.23,98.02,98.07,17814.0,89.4816,89.655,89.4634,89.509,17814.0
2019-06-19 14:40:00,98.06,98.12,98.0,98.03,27218.0,89.4999,89.5547,89.4451,89.4725,27218.0
2019-06-19 14:50:00,98.04,98.18,98.04,98.05,23369.0,89.4816,89.6094,89.4816,89.4908,23369.0
2019-06-19 15:00:00,98.08,98.17,98.03,98.12,41249.0,89.5181,89.6003,89.4725,89.5547,41249.0
2019-06-19 15:10:00,98.12,98.15,98.04,98.14,36002.0,89.5547,89.582,89.4816,89.5729,36002.0
2019-06-19 15:20:00,98.13,98.14,97.99,98.06,28001.0,89.5638,89.5729,89.436,89.4999,28001.0
2019-06-19 15:30:00,98.08,98.12,97.93,97.93,29847.0,89.5181,89.5547,89.3812,89.3812,29847.0
2019-06-19 15:40:00,97.94,98.15,97.92,98.06,59193.0,89.3904,89.582,89.3721,89.4999,59193.0
2019-06-19 15:50:00,98.07,98.13,97.79,97.9,249059.0,89.509,89.5638,89.2535,89.3539,249059.0
2019-06-20 09:30:00,98.43,98.6,98.17,98.53,70887.0,89.8376,89.9927,89.6003,89.9289,70887.0
2019-06-20 09:40:00,98.53,98.53,98.21,98.37,14636.0,89.9289,89.9289,89.6368,89.7828,14636.0
2019-06-20 09:50:00,98.36,98.38,98.23,98.24,25765.0,89.7737,89.792,89.655,89.6642,25765.0
2019-06-20 10:00:00,98.26,98.27,97.92,97.94,35579.0,89.6824,89.6916,89.3721,89.3904,35579.0
2019-06-20 10:10:00,97.94,98.26,97.92,98.02,67189.0,89.3904,89.6824,89.3721,89.4634,67189.0
2019-06-20 10:20:00,98.0,98.13,97.93,98.01,33425.0,89.4451,89.5638,89.3812,89.4543,33425.0
2019-06-20 10:30:00,98.0,98.03,97.81,97.87,39785.0,89.4451,89.4725,89.2717,89.3265,39785.0
2019-06-20 10:40:00,97.86,97.99,97.81,97.86,26376.0,89.3173,89.436,89.2717,89.3173,26376.0
2019-06-20 10:50:00,97.85,97.92,97.68,97.69,30664.0,89.3082,89.3721,89.1531,89.1622,30664.0
2019-06-20 11:00:00,97.7,97.74,97.43,97.48,53970.0,89.1713,89.2078,88.9249,88.9705,53970.0
2019-06-20 11:10:00,97.5,97.62,97.5,97.52,13690.0,88.9888,89.0983,88.9888,89.007,13690.0
2019-06-20 11:20:00,97.53,97.56,97.41,97.45,25289.0,89.0162,89.0435,88.9066,88.9431,25289.0
2019-06-20 11:30:00,97.46,97.55,97.45,97.47,15521.0,88.9523,89.0344,88.9431,88.9614,15521.0
2019-06-20 11:40:00,97.48,97.51,97.41,97.5,14127.0,88.9705,88.9979,88.9066,88.9888,14127.0
2019-06-20 11:50:00,97.5,97.52,97.34,97.38,16761.0,88.9888,89.007,88.8427,88.8792,16761.0
2019-06-20 12:00:00,97.4,97.42,97.2,97.2,22563.0,88.8975,88.9158,88.715,88.715,22563.0
2019-06-20 12:10:00,97.2,97.2,96.89,96.97,23037.0,88.715,88.715,88.432,88.505,23037.0
2019-06-20 12:20:00,96.97,97.1,96.91,97.1,20627.0,88.505,88.6237,88.4503,88.6237,20627.0
2019-06-20 12:30:00,97.1,97.11,97.0,97.02,16844.0,88.6237,88.6328,88.5324,88.5507,16844.0
2019-06-20 12:40:00,97.01,97.11,96.99,97.03,31427.0,88.5415,88.6328,88.5233,88.5598,31427.0
2019-06-20 12:50:00,97.04,97.05,96.95,97.03,57153.0,88.5689,88.5781,88.4868,88.5598,57153.0
2019-06-20 13:00:00,97.04,97.17,97.03,97.14,19279.0,88.5689,88.6876,88.5598,88.6602,19279.0
2019-06-20 13:10:00,97.12,97.14,96.95,97.1,68476.0,88.6419,88.6602,88.4868,88.6237,68476.0
2019-06-20 13:20:00,97.09,97.09,96.98,97.0,97942.0,88.6146,88.6146,88.5142,88.5324,97942.0
2019-06-20 13:30:00,97.0,97.11,96.99,97.01,68330.0,88.5324,88.6328,88.5233,88.5415,68330.0
2019-06-20 13:40:00,97.01,97.05,96.96,97.0,35542.0,88.5415,88.5781,88.4959,88.5324,35542.0
2019-06-20 13:50:00,97.0,97.03,96.96,97.01,39488.0,88.5324,88.5598,88.4959,88.5415,39488.0
2019-06-20 14:00:00,97.0,97.04,96.96,96.99,43511.0,88.5324,88.5689,88.4959,88.5233,43511.0
2019-06-20 14:10:00,97.0,97.04,96.97,97.01,43054.0,88.5324,88.5689,88.505,88.5415,43054.0
2019-06-20 14:20:00,97.0,97.0,96.89,96.95,35579.0,88.5324,88.5324,88.432,88.4868,35579.0
2019-06-20 14:30:00,96.96,97.04,96.96,97.02,83510.0,88.4959,88.5689,88.4959,88.5507,83510.0
2019-06-20 14:40:00,97.03,97.39,97.03,97.38,32237.0,88.5598,88.8884,88.5598,88.8792,32237.0
2019-06-20 14:50:00,97.37,97.59,97.36,97.59,28839.0,88.8701,89.0709,88.861,89.0709,28839.0
2019-06-20 15:00:00,97.57,97.64,97.42,97.6,78795.0,89.0527,89.1166,88.9158,89.08,78795.0
2019-06-20 15:10:00,97.61,97.77,97.54,97.72,73644.0,89.0892,89.2352,89.0253,89.1896,73644.0
2019-06-20 15:20:00,97.7,97.78,97.61,97.65,50322.0,89.1713,89.2443,89.0892,89.1257,50322.0
2019-06-20 15:30:00,97.66,97.67,97.52,97.56,80098.0,89.1348,89.1439,89.007,89.0435,80098.0
2019-06-20 15:40:00,97.56,97.76,97.56,97.71,98577.0,89.0435,89.2261,89.0435,89.1804,98577.0
2019-06-20 15:50:00,97.72,97.73,97.45,97.47,294715.0,89.1896,89.1987,88.9431,88.9614,294715.0
2019-06-21 09:30:00,97.2,97.73,97.2,97.62,384931.0,88.715,89.1987,88.715,89.0983,384931.0
2019-06-21 09:40:00,97.56,97.84,97.45,97.6,17587.0,89.0435,89.2991,88.9431,89.08,17587.0
2019-06-21 09:50:00,97.61,97.66,97.43,97.45,21622.0,89.0892,89.1348,88.9249,88.9431,21622.0
2019-06-21 10:00:00,97.47,97.6,97.4,97.44,28758.0,88.9614,89.08,88.8975,88.934,28758.0
2019-06-21 10:10:00,97.44,97.5,97.37,97.45,17325.0,88.934,88.9888,88.8701,88.9431,17325.0
2019-06-21 10:20:00,97.46,97.51,97.38,97.46,19740.0,88.9523,88.9979,88.8792,88.9523,19740.0
2019-06-21 10:30:00,97.45,97.49,97.34,97.34,39235.0,88.9431,88.9796,88.8427,88.8427,39235.0
2019-06-21 10:40:00,97.34,97.48,97.34,97.43,23416.0,88.8427,88.9705,88.8427,88.9249,23416.0
2019-06-21 10:50:00,97.44,97.46,97.4,97.41,14607.0,88.934,88.9523,88.8975,88.9066,14607.0
2019-06-21 11:00:00,97.42,97.6,97.42,97.52,66606.0,88.9158,89.08,88.9158,89.007,66606.0
2019-06-21 11:10:00,97.51,97.52,97.42,97.45,30372.0,88.9979,89.007,88.9158,88.9431,30372.0
2019-06-21 11:20:00,97.46,97.49,97.35,97.36,17059.0,88.9523,88.9796,88.8519,88.861,17059.0
2019-06-21 11:30:00,97.36,97.51,97.34,97.48,33290.0,88.861,88.9979,88.8427,88.9705,33290.0
2019-06-21 11:40:00,97.47,97.57,97.46,97.55,33635.0,88.9614,89.0527,88.9523,89.0344,33635.0
2019-06-21 11:50:00,97.56,97.58,97.44,97.56,26591.0,89.0435,89.0618,88.934,89.0435,26591.0
2019-06-21 12:00:00,97.56,97.73,97.55,97.71,35320.0,89.0435,89.1987,89.0344,89.1804,35320.0
2019-06-21 12:10:00,97.73,97.75,97.62,97.62,33884.0,89.1987,89.217,89.0983,89.0983,33884.0
2019-06-21 12:20:00,97.62,97.64,97.55,97.57,29526.0,89.0983,89.1166,89.0344,89.0527,29526.0
2019-06-21 12:30:00,97.57,97.57,97.49,97.52,26581.0,89.0527,89.0527,88.9796,89.007,26581.0
2019-06-21 12:40:00,97.53,97.59,97.5,97.54,16945.0,89.0162,89.0709,88.9888,89.0253,16945.0
2019-06-21 12:50:00,97.55,97.6,97.53,97.55,17860.0,89.0344,89.08,89.0162,89.0344,17860.0
2019-06-21 13:00:00,97.55,97.57,97.47,97.48,21689.0,89.0344,89.0527,88.9614,88.9705,21689.0
2019-06-21 13:10:00,97.48,97.55,97.48,97.54,17505.0,88.9705,89.0344,88.9705,89.0253,17505.0
2019-06-21 13:20:00,97.54,97.55,97.46,97.53,22150.0,89.0253,89.0344,88.9523,89.0162,22150.0
2019-06-21 13:30:00,97.54,97.61,97.51,97.6,19268.0,89.0253,89.0892,88.9979,89.08,19268.0
2019-06-21 13:40:00,97.6,97.61,97.55,97.56,23302.0,89.08,89.0892,89.0344,89.0435,23302.0
2019-06-21 13:50:00,97.56,97.61,97.53,97.61,17994.0,89.0435,89.0892,89.0162,89.0892,17994.0
2019-06-21 14:00:00,97.61,97.63,97.48,97.49,31887.0,89.0892,89.1074,88.9705,88.9796,31887.0
2019-06-21 14:10:00,97.49,97.5,97.44,97.45,17229.0,88.9796,88.9888,88.934,88.9431,17229.0
2019-06-21 14:20:00,97.44,97.47,97.38,97.47,26122.0,88.934,88.9614,88.8792,88.9614,26122.0
2019-06-21 14:30:00,97.46,97.57,97.45,97.49,31651.0,88.9523,89.0527,88.9431,88.9796,31651.0
2019-06-21 14:40:00,97.49,97.61,97.49,97.61,25777.0,88.9796,89.0892,88.9796,89.0892,25777.0
2019-06-21 14:50:00,97.6,97.68,97.6,97.68,25921.0,89.08,89.1531,89.08,89.1531,25921.0
2019-06-21 15:00:00,97.68,97.69,97.56,97.68,26443.0,89.1531,89.1622,89.0435,89.1531,26443.0
2019-06-21 15:10:00,97.68,97.75,97.63,97.65,28168.0,89.1531,89.217,89.1074,89.1257,28168.0
2019-06-21 15:20:00,97.65,97.65,97.48,97.63,39492.0,89.1257,89.1257,88.9705,89.1074,39492.0
2019-06-21 15:30:00,97.64,97.7,97.5,97.67,49381.0,89.1166,89.1713,88.9888,89.1439,49381.0
2019-06-21 15:40:00,97.68,97.7,97.52,97.57,73535.0,89.1531,89.1713,89.007,89.0527,73535.0
2019-06-21 15:50:00,97.58,97.6,97.02,97.03,373449.0,89.0618,89.08,88.5507,88.5598,373449.0
2019-06-24 09:30:00,97.15,97.93,97.13,97.61,38425.0,88.6693,89.3812,88.6511,89.0892,38425.0
2019-06-24 09:40:00,97.61,97.75,97.58,97.69,16446.0,89.0892,89.217,89.0618,89.1622,16446.0
2019-06-24 09:50:00,97.73,97.74,97.55,97.57,11254.0,89.1987,89.2078,89.0344,89.0527,11254.0
2019-06-24 10:00:00,97.52,97.68,97.41,97.68,11625.0,89.007,89.1531,88.9066,89.1531,11625.0
2019-06-24 10:10:00,97.71,97.77,97.59,97.63,15745.0,89.1804,89.2352,89.0709,89.1074,15745.0
2019-06-24 10:20:00,97.62,97.73,97.61,97.65,11074.0,89.0983,89.1987,89.0892,89.1257,11074.0
2019-06-24 10:30:00,97.67,97.77,97.6,97.76,14153.0,89.1439,89.2352,89.08,89.2261,14153.0
2019-06-24 10:40:00,97.78,97.82,97.69,97.7,22801.0,89.2443,89.2808,89.1622,89.1713,22801.0
2019-06-24 10:50:00,97.7,97.74,97.63,97.68,12574.0,89.1713,89.2078,89.1074,89.1531,12574.0
2019-06-24 11:00:00,97.7,97.81,97.7,97.71,28024.0,89.1713,89.2717,89.1713,89.1804,28024.0
2019-06-24 11:10:00,97.74,97.86,97.73,97.85,18634.0,89.2078,89.3173,89.1987,89.3082,18634.0
2019-06-24 11:20:00,97.86,98.02,97.86,97.97,28131.0,89.3173,89.4634,89.3173,89.4177,28131.0
2019-06-24 11:30:00,97.96,97.96,97.89,97.95,11001.0,89.4086,89.4086,89.3447,89.3995,11001.0
2019-06-24 11:40:00,97.94,97.95,97.84,97.92,13084.0,89.3904,89.3995,89.2991,89.3721,13084.0
2019-06-24 11:50:00,97.92,97.98,97.91,97.98,12187.0,89.3721,89.4269,89.363,89.4269,12187.0
2019-06-24 12:00:00,97.99,98.08,97.99,98.01,14372.0,89.436,89.5181,89.436,89.4543,14372.0
2019-06-24 12:10:00,98.02,98.13,98.0,98.13,12369.0,89.4634,89.5638,89.4451,89.5638,12369.0
2019-06-24 12:20:00,98.12,98.17,98.08,98.14,15917.0,89.5547,89.6003,89.5181,89.5729,15917.0
2019-06-24 12:30:00,98.14,98.22,98.13,98.16,13537.0,89.5729,89.6459,89.5638,89.5912,13537.0
2019-06-24 12:40:00,98.15,98.18,98.1,98.11,8163.0,89.582,89.6094,89.5364,89.5455,8163.0
2019-06-24 12:50:00,98.11,98.17,98.11,98.15,12653.0,89.5455,89.6003,89.5455,89.582,12653.0
2019-06-24 13:00:00,98.16,98.2,98.14,98.16,13640.0,89.5912,89.6277,89.5729,89.5912,13640.0
2019-06-24 13:10:00,98.16,98.24,98.15,98.21,17500.0,89.5912,89.6642,89.582,89.6368,17500.0
2019-06-24 13:20:00,98.21,98.31,98.21,98.26,19887.0,89.6368,89.7281,89.6368,89.6824,19887.0
2019-06-24 13:30:00,98.27,98.34,98.26,98.34,18024.0,89.6916,89.7554,89.6824,89.7554,18024.0
2019-06-24 13:40:00,98.33,98.4,98.33,98.4,26299.0,89.7463,89.8102,89.7463,89.8102,26299.0
2019-06-24 13:50:00,98.4,98.44,98.34,98.41,33719.0,89.8102,89.8467,89.7554,89.8193,33719.0
2019-06-24 14:00:00,98.41,98.47,98.37,98.4,16797.0,89.8193,89.8741,89.7828,89.8102,16797.0
2019-06-24 14:10:00,98.41,98.41,98.3,98.31,12603.0,89.8193,89.8193,89.7189,89.7281,12603.0
2019-06-24 14:20:00,98.32,98.34,98.23,98.29,13922.0,89.7372,89.7554,89.655,89.7098,13922.0
2019-06-24 14:30:00,98.28,98.33,98.28,98.29,15826.0,89.7007,89.7463,89.7007,89.7098,15826.0
2019-06-24 14:40:00,98.28,98.3,98.21,98.28,17710.0,89.7007,89.7189,89.6368,89.7007,17710.0
2019-06-24 14:50:00,98.27,98.32,98.25,98.3,14946.0,89.6916,89.7372,89.6733,89.7189,14946.0
2019-06-24 15:00:00,98.32,98.33,98.23,98.24,15137.0,89.7372,89.7463,89.655,89.6642,15137.0
2019-06-24 15:10:00,98.24,98.31,98.23,98.26,21645.0,89.6642,89.7281,89.655,89.6824,21645.0
2019-06-24 15:20:00,98.26,98.4,98.25,98.31,21735.0,89.6824,89.8102,89.6733,89.7281,21735.0
2019-06-24 15:30:00,98.33,98.34,98.21,98.24,35922.0,89.7463,89.7554,89.6368,89.6642,35922.0
2019-06-24 15:40:00,98.25,98.31,98.22,98.22,51995.0,89.6733,89.7281,89.6459,89.6459,51995.0
2019-06-24 15:50:00,98.21,98.27,98.03,98.1,157132.0,89.6368,89.6916,89.4725,89.5364,157132.0
2019-06-25 09:30:00,98.21,98.7,98.07,98.7,106688.0,89.6368,90.084,89.509,90.084,106688.0
2019-06-25 09:40:00,98.69,98.99,98.68,98.99,116292.0,90.0749,90.3487,90.0658,90.3487,116292.0
2019-06-25 09:50:00,98.94,99.07,98.77,98.84,38653.0,90.3031,90.4217,90.1479,90.2118,38653.0
2019-06-25 10:00:00,98.87,99.04,98.84,98.99,35813.0,90.2392,90.3943,90.2118,90.3487,35813.0
2019-06-25 10:10:00,98.98,99.01,98.72,98.73,46989.0,90.3396,90.367,90.1023,90.1114,46989.0
2019-06-25 10:20:00,98.73,98.92,98.69,98.83,37262.0,90.1114,90.2848,90.0749,90.2027,37262.0
2019-06-25 10:30:00,98.8,99.02,98.8,98.86,86707.0,90.1753,90.3761,90.1753,90.2301,86707.0
2019-06-25 10:40:00,98.87,99.11,98.87,99.04,19751.0,90.2392,90.4582,90.2392,90.3943,19751.0
2019-06-25 10:50:00,99.05,99.13,98.95,99.07,12952.0,90.4035,90.4765,90.3122,90.4217,12952.0
2019-06-25 11:00:00,99.11,99.11,98.93,99.11,22236.0,90.4582,90.4582,90.2939,90.4582,22236.0
2019-06-25 11:10:00,99.12,99.23,99.08,99.22,18321.0,90.4674,90.5678,90.4308,90.5586,18321.0
2019-06-25 11:20:00,99.23,99.37,99.2,99.3,30830.0,90.5678,90.6955,90.5404,90.6316,30830.0
2019-06-25 11:30:00,99.3,99.3,99.16,99.23,15651.0,90.6316,90.6316,90.5039,90.5678,15651.0
2019-06-25 11:40:00,99.24,99.29,99.17,99.27,15510.0,90.5769,90.6225,90.513,90.6043,15510.0
2019-06-25 11:50:00,99.27,99.33,99.23,99.25,13522.0,90.6043,90.659,90.5678,90.586,13522.0
2019-06-25 12:00:00,99.25,99.25,99.13,99.14,22364.0,90.586,90.586,90.4765,90.4856,22364.0
2019-06-25 12:10:00,99.14,99.17,99.05,99.07,17098.0,90.4856,90.513,90.4035,90.4217,17098.0
2019-06-25 12:20:00,99.06,99.17,99.06,99.12,13355.0,90.4126,90.513,90.4126,90.4674,13355.0
2019-06-25 12:30:00,99.14,99.2,98.98,98.98,12644.0,90.4856,90.5404,90.3396,90.3396,12644.0
2019-06-25 12:40:00,99.0,99.09,98.97,99.09,13201.0,90.3578,90.44,90.3305,90.44,13201.0
2019-06-25 12:50:00,99.1,99.13,99.05,99.09,12663.0,90.4491,90.4765,90.4035,90.44,12663.0
2019-06-25 13:00:00,99.09,99.09,98.92,98.99,15850.0,90.44,90.44,90.2848,90.3487,15850.0
2019-06-25 13:10:00,98.97,99.05,98.95,98.98,12661.0,90.3305,90.4035,90.3122,90.3396,12661.0
2019-06-25 13:20:00,98.99,99.08,98.96,99.08,17757.0,90.3487,90.4308,90.3213,90.4308,17757.0
2019-06-25 13:30:00,99.06,99.2,99.02,99.12,16951.0,90.4126,90.5404,90.3761,90.4674,16951.0
2019-06-25 13:40:00,99.15,99.19,99.11,99.14,10341.0,90.4947,90.5312,90.4582,90.4856,10341.0
2019-06-25 13:50:00,99.16,99.16,99.05,99.07,12748.0,90.5039,90.5039,90.4035,90.4217,12748.0
2019-06-25 14:00:00,99.09,99.18,99.01,99.17,25830.0,90.44,90.5221,90.367,90.513,25830.0
2019-06-25 14:10:00,99.17,99.23,99.08,99.16,32037.0,90.513,90.5678,90.4308,90.5039,32037.0
2019-06-25 14:20:00,99.15,99.15,99.05,99.05,72232.0,90.4947,90.4947,90.4035,90.4035,72232.0
2019-06-25 14:30:00,99.05,99.09,98.86,98.95,15926.0,90.4035,90.44,90.2301,90.3122,15926.0
2019-06-25 14:40:00,98.95,99.05,98.94,99.04,18207.0,90.3122,90.4035,90.3031,90.3943,18207.0
2019-06-25 14:50:00,99.04,99.11,98.99,99.11,17323.0,90.3943,90.4582,90.3487,90.4582,17323.0
2019-06-25 15:00:00,99.14,99.16,99.06,99.13,23582.0,90.4856,90.5039,90.4126,90.4765,23582.0
2019-06-25 15:10:00,99.14,99.14,98.97,98.97,28287.0,90.4856,90.4856,90.3305,90.3305,28287.0
2019-06-25 15:20:00,98.97,99.07,98.96,99.02,25927.0,90.3305,90.4217,90.3213,90.3761,25927.0
2019-06-25 15:30:00,99.03,99.04,98.88,98.91,43019.0,90.3852,90.3943,90.2483,90.2757,43019.0
2019-06-25 15:40:00,98.92,98.93,98.67,98.75,75235.0,90.2848,90.2939,90.0566,90.1297,75235.0
2019-06-25 15:50:00,98.75,98.76,98.62,98.62,175332.0,90.1297,90.1388,90.011,90.011,175332.0
2019-06-26 09:30:00,98.69,98.86,98.54,98.65,45743.0,90.0749,90.2301,89.938,90.0384,45743.0
2019-06-26 09:40:00,98.64,98.99,98.61,98.78,20528.0,90.0293,90.3487,90.0019,90.157,20528.0
2019-06-26 09:50:00,98.78,98.92,98.75,98.92,37306.0,90.157,90.2848,90.1297,90.2848,37306.0
2019-06-26 10:00:00,98.94,99.01,98.8,98.88,25038.0,90.3031,90.367,90.1753,90.2483,25038.0
2019-06-26 10:10:00,98.87,98.89,98.62,98.68,31144.0,90.2392,90.2574,90.011,90.0658,31144.0
2019-06-26 10:20:00,98.68,98.82,98.59,98.7,23662.0,90.0658,90.1935,89.9836,90.084,23662.0
2019-06-26 10:30:00,98.7,98.79,98.59,98.75,22703.0,90.084,90.1662,89.9836,90.1297,22703.0
2019-06-26 10:40:00,98.74,98.82,98.72,98.82,14918.0,90.1205,90.1935,90.1023,90.1935,14918.0
2019-06-26 10:50:00,98.83,98.83,98.64,98.74,15737.0,90.2027,90.2027,90.0293,90.1205,15737.0
2019-06-26 11:00:00,98.73,98.88,98.71,98.82,19057.0,90.1114,90.2483,90.0931,90.1935,19057.0
2019-06-26 11:10:00,98.81,98.81,98.56,98.59,25004.0,90.1844,90.1844,89.9562,89.9836,25004.0
2019-06-26 11:20:00,98.57,98.65,98.52,98.59,24099.0,89.9654,90.0384,89.9197,89.9836,24099.0
2019-06-26 11:30:00,98.59,98.61,98.5,98.52,20920.0,89.9836,90.0019,89.9015,89.9197,20920.0
2019-06-26 11:40:00,98.51,98.53,98.43,98.43,13683.0,89.9106,89.9289,89.8376,89.8376,13683.0
2019-06-26 11:50:00,98.44,98.5,98.37,98.5,22436.0,89.8467,89.9015,89.7828,89.9015,22436.0
2019-06-26 12:00:00,98.52,98.54,98.42,98.5,17665.0,89.9197,89.938,89.8285,89.9015,17665.0
2019-06-26 12:10:00,98.5,98.5,98.31,98.41,14222.0,89.9015,89.9015,89.7281,89.8193,14222.0
2019-06-26 12:20:00,98.42,98.43,98.27,98.29,15119.0,89.8285,89.8376,89.6916,89.7098,15119.0
2019-06-26 12:30:00,98.28,98.37,98.27,98.31,32448.0,89.7007,89.7828,89.6916,89.7281,32448.0
2019-06-26 12:40:00,98.31,98.34,98.14,98.16,15241.0,89.7281,89.7554,89.5729,89.5912,15241.0
2019-06-26 12:50:00,98.16,98.2,98.08,98.16,14747.0,89.5912,89.6277,89.5181,89.5912,14747.0
2019-06-26 13:00:00,98.16,98.16,97.98,97.99,10081.0,89.5912,89.5912,89.4269,89.436,10081.0
2019-06-26 13:10:00,97.98,97.99,97.9,97.97,19809.0,89.4269,89.436,89.3539,89.4177,19809.0
2019-06-26 13:20:00,97.98,97.99,97.83,97.89,18017.0,89.4269,89.436,89.29,89.3447,18017.0
2019-06-26 13:30:00,97.88,97.99,97.83,97.95,42159.0,89.3356,89.436,89.29,89.3995,42159.0
2019-06-26 13:40:00,97.94,97.95,97.85,97.89,14442.0,89.3904,89.3995,89.3082,89.3447,14442.0
2019-06-26 13:50:00,97.88,97.92,97.81,97.82,38868.0,89.3356,89.3721,89.2717,89.2808,38868.0
2019-06-26 14:00:00,97.82,97.93,97.82,97.9,24748.0,89.2808,89.3812,89.2808,89.3539,24748.0
2019-06-26 14:10:00,97.9,97.97,97.89,97.92,45729.0,89.3539,89.4177,89.3447,89.3721,45729.0
2019-06-26 14:20:00,97.91,98.0,97.9,98.0,23996.0,89.363,89.4451,89.3539,89.4451,23996.0
2019-06-26 14:30:00,98.0,98.0,97.8,97.82,39569.0,89.4451,89.4451,89.2626,89.2808,39569.0
2019-06-26 14:40:00,97.83,97.85,97.76,97.82,25450.0,89.29,89.3082,89.2261,89.2808,25450.0
2019-06-26 14:50:00,97.81,97.85,97.73,97.82,22358.0,89.2717,89.3082,89.1987,89.2808,22358.0
2019-06-26 15:00:00,97.82,97.96,97.82,97.92,26350.0,89.2808,89.4086,89.2808,89.3721,26350.0
2019-06-26 15:10:00,97.91,97.95,97.87,97.9,31719.0,89.363,89.3995,89.3265,89.3539,31719.0
2019-06-26 15:20:00,97.9,97.93,97.74,97.74,38211.0,89.3539,89.3812,89.2078,89.2078,38211.0
2019-06-26 15:30:00,97.73,97.91,97.71,97.91,39204.0,89.1987,89.363,89.1804,89.363,39204.0
2019-06-26 15:40:00,97.91,97.94,97.81,97.86,53607.0,89.363,89.3904,89.2717,89.3173,53607.0
2019-06-26 15:50:00,97.86,97.93,97.57,97.59,165544.0,89.3173,89.3812,89.0527,89.0709,165544.0
2019-06-27 09:30:00,98.05,98.17,97.78,97.97,37034.0,89.4908,89.6003,89.2443,89.4177,37034.0
2019-06-27 09:40:00,97.91,98.13,97.82,97.98,5776.0,89.363,89.5638,89.2808,89.4269,5776.0
2019-06-27 09:50:00,98.02,98.07,97.8,97.97,9692.0,89.4634,89.509,89.2626,89.4177,9692.0
2019-06-27 10:00:00,97.98,98.0,97.75,97.78,14775.0,89.4269,89.4451,89.217,89.2443,14775.0
2019-06-27 10:10:00,97.79,97.89,97.68,97.88,11287.0,89.2535,89.3447,89.1531,89.3356,11287.0
2019-06-27 10:20:00,97.92,97.95,97.82,97.83,6905.0,89.3721,89.3995,89.2808,89.29,6905.0
2019-06-27 10:30:00,97.84,97.99,97.84,97.95,10460.0,89.2991,89.436,89.2991,89.3995,10460.0
2019-06-27 10:40:00,97.94,98.03,97.94,98.03,3830.0,89.3904,89.4725,89.3904,89.4725,3830.0
2019-06-27 10:50:00,98.02,98.03,97.88,97.92,7939.0,89.4634,89.4725,89.3356,89.3721,7939.0
2019-06-27 11:00:00,97.93,97.95,97.83,97.95,16778.0,89.3812,89.3995,89.29,89.3995,16778.0
2019-06-27 11:10:00,97.93,97.94,97.75,97.89,24784.0,89.3812,89.3904,89.217,89.3447,24784.0
2019-06-27 11:20:00,97.86,97.96,97.83,97.91,11762.0,89.3173,89.4086,89.29,89.363,11762.0
2019-06-27 11:30:00,97.88,98.0,97.84,97.99,14749.0,89.3356,89.4451,89.2991,89.436,14749.0
2019-06-27 11:40:00,97.98,98.12,97.98,98.11,13471.0,89.4269,89.5547,89.4269,89.5455,13471.0
2019-06-27 11:50:00,98.11,98.17,98.09,98.13,10073.0,89.5455,89.6003,89.5273,89.5638,10073.0
2019-06-27 12:00:00,98.13,98.28,98.11,98.28,11813.0,89.5638,89.7007,89.5455,89.7007,11813.0
2019-06-27 12:10:00,98.28,98.35,98.27,98.3,16783.0,89.7007,89.7646,89.6916,89.7189,16783.0
2019-06-27 12:20:00,98.3,98.37,98.28,98.32,11789.0,89.7189,89.7828,89.7007,89.7372,11789.0
2019-06-27 12:30:00,98.31,98.5,98.31,98.47,25763.0,89.7281,89.9015,89.7281,89.8741,25763.0
2019-06-27 12:40:00,98.47,98.55,98.46,98.52,10827.0,89.8741,89.9471,89.865,89.9197,10827.0
2019-06-27 12:50:00,98.54,98.59,98.51,98.54,13802.0,89.938,89.9836,89.9106,89.938,13802.0
2019-06-27 13:00:00,98.54,98.63,98.53,98.61,18473.0,89.938,90.0201,89.9289,90.0019,18473.0
2019-06-27 13:10:00,98.61,98.65,98.56,98.62,14005.0,90.0019,90.0384,89.9562,90.011,14005.0
2019-06-27 13:20:00,98.62,98.75,98.61,98.73,13566.0,90.011,90.1297,90.0019,90.1114,13566.0
2019-06-27 13:30:00,98.73,98.81,98.72,98.81,18239.0,90.1114,90.1844,90.1023,90.1844,18239.0
2019-06-27 13:40:00,98.8,98.8,98.67,98.69,11283.0,90.1753,90.1753,90.0566,90.0749,11283.0
2019-06-27 13:50:00,98.69,98.7,98.62,98.63,8729.0,90.0749,90.084,90.011,90.0201,8729.0
2019-06-27 14:00:00,98.62,98.69,98.58,98.68,15525.0,90.011,90.0749,89.9745,90.0658,15525.0
2019-06-27 14:10:00,98.68,98.87,98.68,98.86,14524.0,90.0658,90.2392,90.0658,90.2301,14524.0
2019-06-27 14:20:00,98.87,98.87,98.76,98.79,8875.0,90.2392,90.2392,90.1388,90.1662,8875.0
2019-06-27 14:30:00,98.8,98.87,98.78,98.83,14248.0,90.1753,90.2392,90.157,90.2027,14248.0
2019-06-27 14:40:00,98.84,98.9,98.8,98.87,13610.0,90.2118,90.2666,90.1753,90.2392,13610.0
2019-06-27 14:50:00,98.88,98.9,98.79,98.81,14987.0,90.2483,90.2666,90.1662,90.1844,14987.0
2019-06-27 15:00:00,98.81,98.87,98.81,98.82,13237.0,90.1844,90.2392,90.1844,90.1935,13237.0
2019-06-27 15:10:00,98.83,98.96,98.83,98.96,29455.0,90.2027,90.3213,90.2027,90.3213,29455.0
2019-06-27 15:20:00,98.95,99.06,98.95,99.04,34114.0,90.3122,90.4126,90.3122,90.3943,34114.0
2019-06-27 15:30:00,99.03,99.19,98.97,99.15,55041.0,90.3852,90.5312,90.3305,90.4947,55041.0
2019-06-27 15:40:00,99.15,99.38,99.15,99.34,97371.0,90.4947,90.7047,90.4947,90.6682,97371.0
2019-06-27 15:50:00,99.35,99.46,99.24,99.26,227806.0,90.6773,90.7777,90.5769,90.5951,227806.0
2019-06-28 09:30:00,99.63,99.99,98.93,99.0,34514.0,90.9328,91.2614,90.2939,90.3578,34514.0
2019-06-28 09:40:00,99.02,99.02,98.74,98.89,17972.0,90.3761,90.3761,90.1205,90.2574,17972.0
2019-06-28 09:50:00,98.89,99.07,98.8,98.97,22933.0,90.2574,90.4217,90.1753,90.3305,22933.0
2019-06-28 10:00:00,98.95,99.08,98.86,99.01,27312.0,90.3122,90.4308,90.2301,90.367,27312.0
2019-06-28 10:10:00,99.01,99.02,98.79,98.79,25815.0,90.367,90.3761,90.1662,90.1662,25815.0
2019-06-28 10:20:00,98.78,98.87,98.76,98.83,22422.0,90.157,90.2392,90.1388,90.2027,22422.0
2019-06-28 10:30:00,98.84,99.0,98.82,98.9,14537.0,90.2118,90.3578,90.1935,90.2666,14537.0
2019-06-28 10:40:00,98.9,99.01,98.87,98.89,18620.0,90.2666,90.367,90.2392,90.2574,18620.0
2019-06-28 10:50:00,98.89,98.98,98.84,98.9,15075.0,90.2574,90.3396,90.2118,90.2666,15075.0
2019-06-28 11:00:00,98.89,98.93,98.78,98.9,13843.0,90.2574,90.2939,90.157,90.2666,13843.0
2019-06-28 11:10:00,98.9,98.98,98.87,98.93,16726.0,90.2666,90.3396,90.2392,90.2939,16726.0
2019-06-28 11:20:00,98.91,99.11,98.9,99.03,14667.0,90.2757,90.4582,90.2666,90.3852,14667.0
2019-06-28 11:30:00,99.03,99.14,99.01,99.04,14661.0,90.3852,90.4856,90.367,90.3943,14661.0
2019-06-28 11:40:00,99.02,99.09,98.96,99.04,10899.0,90.3761,90.44,90.3213,90.3943,10899.0
2019-06-28 11:50:00,99.05,99.15,99.05,99.08,20437.0,90.4035,90.4947,90.4035,90.4308,20437.0
2019-06-28 12:00:00,99.09,99.17,99.05,99.1,14652.0,90.44,90.513,90.4035,90.4491,14652.0
2019-06-28 12:10:00,99.1,99.21,99.09,99.21,12951.0,90.4491,90.5495,90.44,90.5495,12951.0
2019-06-28 12:20:00,99.22,99.36,99.21,99.29,12858.0,90.5586,90.6864,90.5495,90.6225,12858.0
2019-06-28 12:30:00,99.3,99.33,99.25,99.29,8603.0,90.6316,90.659,90.586,90.6225,8603.0
2019-06-28 12:40:00,99.29,99.29,99.19,99.25,17792.0,90.6225,90.6225,90.5312,90.586,17792.0
2019-06-28 12:50:00,99.25,99.34,99.23,99.28,27930.0,90.586,90.6682,90.5678,90.6134,27930.0
2019-06-28 13:00:00,99.28,99.36,99.28,99.36,20453.0,90.6134,90.6864,90.6134,90.6864,20453.0
2019-06-28 13:10:00,99.37,99.39,99.32,99.34,6781.0,90.6955,90.7138,90.6499,90.6682,6781.0
2019-06-28 13:20:00,99.34,99.4,99.31,99.39,9497.0,90.6682,90.7229,90.6408,90.7138,9497.0
2019-06-28 13:30:00,99.4,99.47,99.36,99.44,12005.0,90.7229,90.7868,90.6864,90.7594,12005.0
2019-06-28 13:40:00,99.45,99.48,99.38,99.4,9897.0,90.7685,90.7959,90.7047,90.7229,9897.0
2019-06-28 13:50:00,99.41,99.41,99.33,99.4,14926.0,90.732,90.732,90.659,90.7229,14926.0
2019-06-28 14:00:00,99.4,99.5,99.38,99.48,10987.0,90.7229,90.8142,90.7047,90.7959,10987.0
2019-06-28 14:10:00,99.48,99.54,99.44,99.47,32010.0,90.7959,90.8507,90.7594,90.7868,32010.0
2019-06-28 14:20:00,99.48,99.49,99.43,99.49,10693.0,90.7959,90.8051,90.7503,90.8051,10693.0
2019-06-28 14:30:00,99.5,99.57,99.48,99.51,20847.0,90.8142,90.8781,90.7959,90.8233,20847.0
2019-06-28 14:40:00,99.54,99.61,99.51,99.61,17404.0,90.8507,90.9146,90.8233,90.9146,17404.0
2019-06-28 14:50:00,99.61,99.66,99.53,99.66,26393.0,90.9146,90.9602,90.8416,90.9602,26393.0
2019-06-28 15:00:00,99.65,99.65,99.54,99.6,26089.0,90.9511,90.9511,90.8507,90.9055,26089.0
2019-06-28 15:10:00,99.6,99.63,99.54,99.63,22760.0,90.9055,90.9328,90.8507,90.9328,22760.0
2019-06-28 15:20:00,99.61,99.63,99.54,99.6,26020.0,90.9146,90.9328,90.8507,90.9055,26020.0
2019-06-28 15:30:00,99.6,99.66,99.52,99.58,47660.0,90.9055,90.9602,90.8324,90.8872,47660.0
2019-06-28 15:40:00,99.59,99.71,99.57,99.63,85206.0,90.8963,91.0059,90.8781,90.9328,85206.0
2019-06-28 15:50:00,99.64,99.85,99.59,99.66,299768.0,90.942,91.1336,90.8963,90.9602,299768.0
2019-07-01 09:30:00,100.37,100.55,100.0,100.47,88131.0,91.6082,91.7725,91.2705,91.6995,88131.0
2019-07-01 09:40:00,100.42,100.7,100.02,100.02,94733.0,91.6539,91.9094,91.2888,91.2888,94733.0
2019-07-01 09:50:00,100.06,100.32,99.96,100.06,49402.0,91.3253,91.5626,91.234,91.3253,49402.0
2019-07-01 10:00:00,100.17,100.46,100.14,100.37,19696.0,91.4257,91.6904,91.3983,91.6082,19696.0
2019-07-01 10:10:00,100.29,100.38,100.12,100.38,22109.0,91.5352,91.6174,91.3801,91.6174,22109.0
2019-07-01 10:20:00,100.37,100.51,100.36,100.4,13577.0,91.6082,91.736,91.5991,91.6356,13577.0
2019-07-01 10:30:00,100.41,100.49,100.35,100.35,14256.0,91.6447,91.7178,91.59,91.59,14256.0
2019-07-01 10:40:00,100.37,100.5,100.32,100.42,14748.0,91.6082,91.7269,91.5626,91.6539,14748.0
2019-07-01 10:50:00,100.42,100.43,100.21,100.22,85890.0,91.6539,91.663,91.4622,91.4713,85890.0
2019-07-01 11:00:00,100.26,100.35,100.2,100.26,22685.0,91.5078,91.59,91.4531,91.5078,22685.0
2019-07-01 11:10:00,100.25,100.42,100.2,100.36,17092.0,91.4987,91.6539,91.4531,91.5991,17092.0
2019-07-01 11:20:00,100.36,100.39,100.12,100.14,14076.0,91.5991,91.6265,91.3801,91.3983,14076.0
2019-07-01 11:30:00,100.19,100.35,100.17,100.35,73729.0,91.444,91.59,91.4257,91.59,73729.0
2019-07-01 11:40:00,100.36,100.36,100.19,100.19,13152.0,91.5991,91.5991,91.444,91.444,13152.0
2019-07-01 11:50:00,100.22,100.3,100.22,100.23,10288.0,91.4713,91.5443,91.4713,91.4805,10288.0
2019-07-01 12:00:00,100.26,100.32,100.26,100.3,9898.0,91.5078,91.5626,91.5078,91.5443,9898.0
2019-07-01 12:10:00,100.31,100.35,100.26,100.31,17231.0,91.5535,91.59,91.5078,91.5535,17231.0
2019-07-01 12:20:00,100.32,100.33,100.23,100.29,12526.0,91.5626,91.5717,91.4805,91.5352,12526.0
2019-07-01 12:30:00,100.29,100.35,100.24,100.29,24928.0,91.5352,91.59,91.4896,91.5352,24928.0
2019-07-01 12:40:00,100.28,100.3,100.24,100.26,11637.0,91.5261,91.5443,91.4896,91.5078,11637.0
2019-07-01 12:50:00,100.27,100.27,100.15,100.16,10404.0,91.517,91.517,91.4074,91.4166,10404.0
2019-07-01 13:00:00,100.18,100.28,100.14,100.25,23013.0,91.4348,91.5261,91.3983,91.4987,23013.0
2019-07-01 13:10:00,100.25,100.27,100.19,100.23,11875.0,91.4987,91.517,91.444,91.4805,11875.0
2019-07-01 13:20:00,100.23,100.37,100.23,100.37,10718.0,91.4805,91.6082,91.4805,91.6082,10718.0
2019-07-01 13:30:00,100.36,100.41,100.32,100.4,8866.0,91.5991,91.6447,91.5626,91.6356,8866.0
2019-07-01 13:40:00,100.41,100.46,100.39,100.44,7966.0,91.6447,91.6904,91.6265,91.6721,7966.0
2019-07-01 13:50:00,100.45,100.46,100.41,100.45,8949.0,91.6813,91.6904,91.6447,91.6813,8949.0
2019-07-01 14:00:00,100.43,100.5,100.38,100.45,37048.0,91.663,91.7269,91.6174,91.6813,37048.0
2019-07-01 14:10:00,100.44,100.45,100.4,100.41,7419.0,91.6721,91.6813,91.6356,91.6447,7419.0
2019-07-01 14:20:00,100.4,100.44,100.33,100.33,7559.0,91.6356,91.6721,91.5717,91.5717,7559.0
2019-07-01 14:30:00,100.33,100.36,100.27,100.31,9199.0,91.5717,91.5991,91.517,91.5535,9199.0
2019-07-01 14:40:00,100.32,100.41,100.32,100.4,13577.0,91.5626,91.6447,91.5626,91.6356,13577.0
2019-07-01 14:50:00,100.4,100.46,100.33,100.35,14823.0,91.6356,91.6904,91.5717,91.59,14823.0
2019-07-01 15:00:00,100.35,100.57,100.35,100.56,13693.0,91.59,91.7908,91.59,91.7817,13693.0
2019-07-01 15:10:00,100.56,100.72,100.56,100.71,28528.0,91.7817,91.9277,91.7817,91.9186,28528.0
2019-07-01 15:20:00,100.71,100.77,100.69,100.73,13323.0,91.9186,91.9733,91.9003,91.9368,13323.0
2019-07-01 15:30:00,100.73,100.88,100.72,100.87,20790.0,91.9368,92.0737,91.9277,92.0646,20790.0
2019-07-01 15:40:00,100.89,100.9,100.79,100.83,33154.0,92.0828,92.092,91.9916,92.0281,33154.0
2019-07-01 15:50:00,100.84,100.84,100.67,100.84,118307.0,92.0372,92.0372,91.882,92.0372,118307.0
2019-07-02 09:30:00,100.9,101.25,100.88,101.03,50488.0,92.092,92.4114,92.0737,92.2106,50488.0
2019-07-02 09:40:00,101.09,101.09,100.76,100.89,10224.0,92.2654,92.2654,91.9642,92.0828,10224.0
2019-07-02 09:50:00,100.85,100.97,100.71,100.77,14395.0,92.0463,92.1559,91.9186,91.9733,14395.0
2019-07-02 10:00:00,100.76,101.07,100.76,101.05,11493.0,91.9642,92.2471,91.9642,92.2289,11493.0
2019-07-02 10:10:00,101.07,101.3,100.97,101.18,15727.0,92.2471,92.4571,92.1559,92.3475,15727.0
2019-07-02 10:20:00,101.19,101.42,101.12,101.35,19143.0,92.3567,92.5666,92.2928,92.5027,19143.0
2019-07-02 10:30:00,101.37,101.37,101.25,101.3,18139.0,92.5209,92.5209,92.4114,92.4571,18139.0
2019-07-02 10:40:00,101.35,101.36,101.23,101.3,11829.0,92.5027,92.5118,92.3932,92.4571,11829.0
2019-07-02 10:50:00,101.3,101.38,101.21,101.26,8922.0,92.4571,92.5301,92.3749,92.4205,8922.0
2019-07-02 11:00:00,101.26,101.41,101.23,101.34,17505.0,92.4205,92.5575,92.3932,92.4936,17505.0
2019-07-02 11:10:00,101.34,101.4,101.3,101.35,17450.0,92.4936,92.5483,92.4571,92.5027,17450.0
2019-07-02 11:20:00,101.34,101.42,101.32,101.38,15194.0,92.4936,92.5666,92.4753,92.5301,15194.0
2019-07-02 11:30:00,101.38,101.39,101.16,101.17,15105.0,92.5301,92.5392,92.3293,92.3384,15105.0
2019-07-02 11:40:00,101.18,101.39,101.1,101.38,17590.0,92.3475,92.5392,92.2745,92.5301,17590.0
2019-07-02 11:50:00,101.39,101.4,101.33,101.37,10570.0,92.5392,92.5483,92.4844,92.5209,10570.0
2019-07-02 12:00:00,101.37,101.38,101.29,101.31,18875.0,92.5209,92.5301,92.4479,92.4662,18875.0
2019-07-02 12:10:00,101.31,101.42,101.28,101.41,20347.0,92.4662,92.5666,92.4388,92.5575,20347.0
2019-07-02 12:20:00,101.41,101.41,101.16,101.27,28914.0,92.5575,92.5575,92.3293,92.4297,28914.0
2019-07-02 12:30:00,101.27,101.3,101.13,101.28,25681.0,92.4297,92.4571,92.3019,92.4388,25681.0
2019-07-02 12:40:00,101.25,101.32,101.24,101.29,10796.0,92.4114,92.4753,92.4023,92.4479,10796.0
2019-07-02 12:50:00,101.28,101.29,101.23,101.26,10637.0,92.4388,92.4479,92.3932,92.4205,10637.0
2019-07-02 13:00:00,101.25,101.34,101.23,101.3,10617.0,92.4114,92.4936,92.3932,92.4571,10617.0
2019-07-02 13:10:00,101.31,101.44,101.31,101.44,8885.0,92.4662,92.5848,92.4662,92.5848,8885.0
2019-07-02 13:20:00,101.44,101.48,101.43,101.48,9457.0,92.5848,92.6213,92.5757,92.6213,9457.0
2019-07-02 13:30:00,101.48,101.57,101.44,101.56,10142.0,92.6213,92.7035,92.5848,92.6944,10142.0
2019-07-02 13:40:00,101.52,101.56,101.52,101.53,4546.0,92.6578,92.6944,92.6578,92.667,4546.0
2019-07-02 13:50:00,101.56,101.59,101.49,101.5,14417.0,92.6944,92.7217,92.6305,92.6396,14417.0
2019-07-02 14:00:00,101.51,101.7,101.4,101.7,27320.0,92.6487,92.8221,92.5483,92.8221,27320.0
2019-07-02 14:10:00,101.69,101.71,101.6,101.64,14021.0,92.813,92.8313,92.7309,92.7674,14021.0
2019-07-02 14:20:00,101.61,101.71,101.54,101.7,18661.0,92.74,92.8313,92.6761,92.8221,18661.0
2019-07-02 14:30:00,101.71,101.76,101.67,101.68,11874.0,92.8313,92.8769,92.7948,92.8039,11874.0
2019-07-02 14:40:00,101.67,101.67,101.62,101.65,9600.0,92.7948,92.7948,92.7491,92.7765,9600.0
2019-07-02 14:50:00,101.65,101.65,101.44,101.51,26751.0,92.7765,92.7765,92.5848,92.6487,26751.0
2019-07-02 15:00:00,101.51,101.64,101.47,101.64,14064.0,92.6487,92.7674,92.6122,92.7674,14064.0
2019-07-02 15:10:00,101.63,101.66,101.45,101.53,21999.0,92.7582,92.7856,92.594,92.667,21999.0
2019-07-02 15:20:00,101.54,101.59,101.48,101.56,20020.0,92.6761,92.7217,92.6213,92.6944,20020.0
2019-07-02 15:30:00,101.56,101.77,101.56,101.76,27389.0,92.6944,92.886,92.6944,92.8769,27389.0
2019-07-02 15:40:00,101.76,101.84,101.71,101.83,96933.0,92.8769,92.9499,92.8313,92.9408,96933.0
2019-07-02 15:50:00,101.83,102.06,101.8,102.06,182961.0,92.9408,93.1507,92.9134,93.1507,182961.0
2019-07-03 09:30:00,102.23,102.6,102.23,102.45,40821.0,93.3059,93.6436,93.3059,93.5067,40821.0
2019-07-03 09:40:00,102.42,102.55,102.38,102.44,15533.0,93.4793,93.5979,93.4428,93.4975,15533.0
2019-07-03 09:50:00,102.43,102.44,102.13,102.15,21539.0,93.4884,93.4975,93.2146,93.2329,21539.0
2019-07-03 10:00:00,102.16,102.33,102.14,102.21,55354.0,93.242,93.3971,93.2237,93.2876,55354.0
2019-07-03 10:10:00,102.2,102.24,102.07,102.2,25257.0,93.2785,93.315,93.1598,93.2785,25257.0
2019-07-03 10:20:00,102.2,102.5,102.2,102.38,31973.0,93.2785,93.5523,93.2785,93.4428,31973.0
2019-07-03 10:30:00,102.36,102.47,102.35,102.41,16009.0,93.4245,93.5249,93.4154,93.4702,16009.0
2019-07-03 10:40:00,102.43,102.5,102.25,102.4,16703.0,93.4884,93.5523,93.3241,93.461,16703.0
2019-07-03 10:50:00,102.41,102.59,102.38,102.56,28730.0,93.4702,93.6344,93.4428,93.6071,28730.0
2019-07-03 11:00:00,102.56,102.66,102.5,102.53,19864.0,93.6071,93.6983,93.5523,93.5797,19864.0
2019-07-03 11:10:00,102.54,102.59,102.44,102.47,39034.0,93.5888,93.6344,93.4975,93.5249,39034.0
2019-07-03 11:20:00,102.45,102.54,102.39,102.49,43433.0,93.5067,93.5888,93.4519,93.5432,43433.0
2019-07-03 11:30:00,102.49,102.63,102.46,102.59,43425.0,93.5432,93.671,93.5158,93.6344,43425.0
2019-07-03 11:40:00,102.59,102.68,102.54,102.56,23751.0,93.6344,93.7166,93.5888,93.6071,23751.0
2019-07-03 11:50:00,102.53,102.57,102.5,102.54,27246.0,93.5797,93.6162,93.5523,93.5888,27246.0
2019-07-03 12:00:00,102.55,102.59,102.49,102.55,23128.0,93.5979,93.6344,93.5432,93.5979,23128.0
2019-07-03 12:10:00,102.55,102.67,102.55,102.58,15512.0,93.5979,93.7075,93.5979,93.6253,15512.0
2019-07-03 12:20:00,102.57,102.63,102.54,102.59,16799.0,93.6162,93.671,93.5888,93.6344,16799.0
2019-07-03 12:30:00,102.59,102.61,102.5,102.55,26474.0,93.6344,93.6527,93.5523,93.5979,26474.0
2019-07-03 12:40:00,102.55,102.63,102.48,102.62,37999.0,93.5979,93.671,93.534,93.6618,37999.0
2019-07-03 12:50:00,102.63,102.95,102.63,102.91,106501.0,93.671,93.963,93.671,93.9265,106501.0
2019-07-05 09:30:00,102.78,102.88,101.93,101.93,52498.0,93.8079,93.8991,93.0321,93.0321,52498.0
2019-07-05 09:40:00,102.01,102.06,101.82,101.82,6352.0,93.1051,93.1507,92.9317,92.9317,6352.0
2019-07-05 09:50:00,101.81,101.81,101.54,101.62,15197.0,92.9225,92.9225,92.6761,92.7491,15197.0
2019-07-05 10:00:00,101.6,101.81,101.59,101.81,94560.0,92.7309,92.9225,92.7217,92.9225,94560.0
2019-07-05 10:10:00,101.81,101.81,101.66,101.7,15302.0,92.9225,92.9225,92.7856,92.8221,15302.0
2019-07-05 10:20:00,101.7,101.75,101.63,101.63,24637.0,92.8221,92.8678,92.7582,92.7582,24637.0
2019-07-05 10:30:00,101.63,101.73,101.54,101.55,20445.0,92.7582,92.8495,92.6761,92.6852,20445.0
2019-07-05 10:40:00,101.54,101.68,101.45,101.66,26844.0,92.6761,92.8039,92.594,92.7856,26844.0
2019-07-05 10:50:00,101.66,101.7,101.61,101.65,27896.0,92.7856,92.8221,92.74,92.7765,27896.0
2019-07-05 11:00:00,101.66,101.7,101.46,101.65,23194.0,92.7856,92.8221,92.6031,92.7765,23194.0
2019-07-05 11:10:00,101.68,101.86,101.67,101.8,19858.0,92.8039,92.9682,92.7948,92.9134,19858.0
2019-07-05 11:20:00,101.79,101.87,101.76,101.87,8070.0,92.9043,92.9773,92.8769,92.9773,8070.0
2019-07-05 11:30:00,101.86,101.92,101.76,101.79,10939.0,92.9682,93.0229,92.8769,92.9043,10939.0
2019-07-05 11:40:00,101.8,101.82,101.66,101.74,8955.0,92.9134,92.9317,92.7856,92.8586,8955.0
2019-07-05 11:50:00,101.74,101.91,101.71,101.91,10541.0,92.8586,93.0138,92.8313,93.0138,10541.0
2019-07-05 12:00:00,101.91,101.95,101.81,101.93,14431.0,93.0138,93.0503,92.9225,93.0321,14431.0
2019-07-05 12:10:00,101.93,102.09,101.91,102.08,30922.0,93.0321,93.1781,93.0138,93.169,30922.0
2019-07-05 12:20:00,102.07,102.07,101.99,102.01,8286.0,93.1598,93.1598,93.0868,93.1051,8286.0
2019-07-05 12:30:00,102.01,102.23,101.98,102.23,13518.0,93.1051,93.3059,93.0777,93.3059,13518.0
2019-07-05 12:40:00,102.22,102.33,102.21,102.33,9960.0,93.2967,93.3971,93.2876,93.3971,9960.0
2019-07-05 12:50:00,102.33,102.39,102.3,102.37,14390.0,93.3971,93.4519,93.3698,93.4336,14390.0
2019-07-05 13:00:00,102.36,102.38,102.26,102.3,25012.0,93.4245,93.4428,93.3333,93.3698,25012.0
2019-07-05 13:10:00,102.3,102.37,102.27,102.36,10867.0,93.3698,93.4336,93.3424,93.4245,10867.0
2019-07-05 13:20:00,102.36,102.48,102.36,102.42,9102.0,93.4245,93.534,93.4245,93.4793,9102.0
2019-07-05 13:30:00,102.43,102.51,102.37,102.51,18142.0,93.4884,93.5614,93.4336,93.5614,18142.0
2019-07-05 13:40:00,102.49,102.54,102.44,102.45,15446.0,93.5432,93.5888,93.4975,93.5067,15446.0
2019-07-05 13:50:00,102.47,102.47,102.34,102.37,8489.0,93.5249,93.5249,93.4063,93.4336,8489.0
2019-07-05 14:00:00,102.37,102.43,102.35,102.38,11424.0,93.4336,93.4884,93.4154,93.4428,11424.0
2019-07-05 14:10:00,102.39,102.41,102.33,102.39,7730.0,93.4519,93.4702,93.3971,93.4519,7730.0
2019-07-05 14:20:00,102.39,102.44,102.37,102.43,8367.0,93.4519,93.4975,93.4336,93.4884,8367.0
2019-07-05 14:30:00,102.43,102.65,102.43,102.55,11468.0,93.4884,93.6892,93.4884,93.5979,11468.0
2019-07-05 14:40:00,102.56,102.69,102.53,102.69,18473.0,93.6071,93.7257,93.5797,93.7257,18473.0
2019-07-05 14:50:00,102.69,102.69,102.62,102.62,14355.0,93.7257,93.7257,93.6618,93.6618,14355.0
2019-07-05 15:00:00,102.6,102.61,102.5,102.54,7081.0,93.6436,93.6527,93.5523,93.5888,7081.0
2019-07-05 15:10:00,102.53,102.54,102.39,102.42,9535.0,93.5797,93.5888,93.4519,93.4793,9535.0
2019-07-05 15:20:00,102.44,102.69,102.44,102.69,33401.0,93.4975,93.7257,93.4975,93.7257,33401.0
2019-07-05 15:30:00,102.7,102.71,102.49,102.51,14448.0,93.7348,93.744,93.5432,93.5614,14448.0
2019-07-05 15:40:00,102.51,102.54,102.48,102.53,44067.0,93.5614,93.5888,93.534,93.5797,44067.0
2019-07-05 15:50:00,102.52,102.8,102.45,102.76,250940.0,93.5706,93.8261,93.5067,93.7896,250940.0
2019-07-08 09:30:00,102.26,102.51,102.07,102.49,25005.0,93.3333,93.5614,93.1598,93.5432,25005.0
2019-07-08 09:40:00,102.57,102.67,102.41,102.56,19246.0,93.6162,93.7075,93.4702,93.6071,19246.0
2019-07-08 09:50:00,102.55,102.6,102.44,102.46,10509.0,93.5979,93.6436,93.4975,93.5158,10509.0
2019-07-08 10:00:00,102.47,102.65,102.45,102.63,27079.0,93.5249,93.6892,93.5067,93.671,27079.0
2019-07-08 10:10:00,102.63,102.74,102.5,102.64,13777.0,93.671,93.7714,93.5523,93.6801,13777.0
2019-07-08 10:20:00,102.61,102.66,102.54,102.54,5925.0,93.6527,93.6983,93.5888,93.5888,5925.0
2019-07-08 10:30:00,102.52,102.62,102.52,102.6,6930.0,93.5706,93.6618,93.5706,93.6436,6930.0
2019-07-08 10:40:00,102.61,102.64,102.48,102.57,18947.0,93.6527,93.6801,93.534,93.6162,18947.0
2019-07-08 10:50:00,102.58,102.66,102.51,102.65,10879.0,93.6253,93.6983,93.5614,93.6892,10879.0
2019-07-08 11:00:00,102.66,102.7,102.57,102.64,12181.0,93.6983,93.7348,93.6162,93.6801,12181.0
2019-07-08 11:10:00,102.64,102.68,102.58,102.64,9118.0,93.6801,93.7166,93.6253,93.6801,9118.0
2019-07-08 11:20:00,102.65,102.69,102.57,102.61,9385.0,93.6892,93.7257,93.6162,93.6527,9385.0
2019-07-08 11:30:00,102.62,102.64,102.51,102.61,13470.0,93.6618,93.6801,93.5614,93.6527,13470.0
2019-07-08 11:40:00,102.58,102.61,102.5,102.56,26899.0,93.6253,93.6527,93.5523,93.6071,26899.0
2019-07-08 11:50:00,102.59,102.65,102.52,102.53,12917.0,93.6344,93.6892,93.5706,93.5797,12917.0
2019-07-08 12:00:00,102.55,102.6,102.46,102.5,11987.0,93.5979,93.6436,93.5158,93.5523,11987.0
2019-07-08 12:10:00,102.5,102.58,102.47,102.58,8238.0,93.5523,93.6253,93.5249,93.6253,8238.0
2019-07-08 12:20:00,102.59,102.61,102.45,102.49,23332.0,93.6344,93.6527,93.5067,93.5432,23332.0
2019-07-08 12:30:00,102.48,102.55,102.47,102.53,13474.0,93.534,93.5979,93.5249,93.5797,13474.0
2019-07-08 12:40:00,102.53,102.53,102.4,102.47,14224.0,93.5797,93.5797,93.461,93.5249,14224.0
2019-07-08 12:50:00,102.46,102.5,102.36,102.42,8742.0,93.5158,93.5523,93.4245,93.4793,8742.0
2019-07-08 13:00:00,102.41,102.56,102.4,102.55,9463.0,93.4702,93.6071,93.461,93.5979,9463.0
2019-07-08 13:10:00,102.54,102.58,102.52,102.55,7814.0,93.5888,93.6253,93.5706,93.5979,7814.0
2019-07-08 13:20:00,102.54,102.58,102.52,102.55,11247.0,93.5888,93.6253,93.5706,93.5979,11247.0
2019-07-08 13:30:00,102.56,102.61,102.5,102.55,38658.0,93.6071,93.6527,93.5523,93.5979,38658.0
2019-07-08 13:40:00,102.56,102.56,102.43,102.51,29789.0,93.6071,93.6071,93.4884,93.5614,29789.0
2019-07-08 13:50:00,102.51,102.52,102.28,102.29,21503.0,93.5614,93.5706,93.3515,93.3606,21503.0
2019-07-08 14:00:00,102.28,102.3,102.14,102.17,16954.0,93.3515,93.3698,93.2237,93.2511,16954.0
2019-07-08 14:10:00,102.18,102.19,102.05,102.13,20222.0,93.2602,93.2694,93.1416,93.2146,20222.0
2019-07-08 14:20:00,102.14,102.18,102.06,102.18,20050.0,93.2237,93.2602,93.1507,93.2602,20050.0
2019-07-08 14:30:00,102.18,102.21,102.03,102.03,13321.0,93.2602,93.2876,93.1233,93.1233,13321.0
2019-07-08 14:40:00,102.03,102.11,102.0,102.11,14511.0,93.1233,93.1963,93.0959,93.1963,14511.0
2019-07-08 14:50:00,102.11,102.11,101.97,102.0,25515.0,93.1963,93.1963,93.0686,93.0959,25515.0
2019-07-08 15:00:00,102.0,102.02,101.82,101.88,55044.0,93.0959,93.1142,92.9317,92.9864,55044.0
2019-07-08 15:10:00,101.88,101.95,101.8,101.83,46041.0,92.9864,93.0503,92.9134,92.9408,46041.0
2019-07-08 15:20:00,101.82,101.88,101.78,101.87,29588.0,92.9317,92.9864,92.8952,92.9773,29588.0
2019-07-08 15:30:00,101.87,102.03,101.86,102.03,37651.0,92.9773,93.1233,92.9682,93.1233,37651.0
2019-07-08 15:40:00,102.02,102.04,101.96,102.0,33843.0,93.1142,93.1325,93.0594,93.0959,33843.0
2019-07-08 15:50:00,102.01,102.05,101.96,102.01,119559.0,93.1051,93.1416,93.0594,93.1051,119559.0
2019-07-09 09:30:00,101.54,101.63,101.28,101.38,39736.0,92.6761,92.7582,92.4388,92.5301,39736.0
2019-07-09 09:40:00,101.41,101.53,101.2,101.34,25422.0,92.5575,92.667,92.3658,92.4936,25422.0
2019-07-09 09:50:00,101.36,101.37,101.11,101.21,39766.0,92.5118,92.5209,92.2836,92.3749,39766.0
2019-07-09 10:00:00,101.21,101.39,101.21,101.35,44055.0,92.3749,92.5392,92.3749,92.5027,44055.0
2019-07-09 10:10:00,101.34,101.35,101.13,101.17,24431.0,92.4936,92.5027,92.3019,92.3384,24431.0
2019-07-09 10:20:00,101.18,101.27,101.14,101.21,20344.0,92.3475,92.4297,92.311,92.3749,20344.0
2019-07-09 10:30:00,101.24,101.37,101.18,101.36,20104.0,92.4023,92.5209,92.3475,92.5118,20104.0
2019-07-09 10:40:00,101.37,101.5,101.36,101.48,14437.0,92.5209,92.6396,92.5118,92.6213,14437.0
2019-07-09 10:50:00,101.48,101.62,101.48,101.58,9049.0,92.6213,92.7491,92.6213,92.7126,9049.0
2019-07-09 11:00:00,101.56,101.72,101.55,101.68,19044.0,92.6944,92.8404,92.6852,92.8039,19044.0
2019-07-09 11:10:00,101.67,101.83,101.67,101.78,23692.0,92.7948,92.9408,92.7948,92.8952,23692.0
2019-07-09 11:20:00,101.77,101.9,101.75,101.77,15628.0,92.886,93.0047,92.8678,92.886,15628.0
2019-07-09 11:30:00,101.76,101.82,101.6,101.6,14323.0,92.8769,92.9317,92.7309,92.7309,14323.0
2019-07-09 11:40:00,101.6,101.6,101.45,101.49,18908.0,92.7309,92.7309,92.594,92.6305,18908.0
2019-07-09 11:50:00,101.5,101.6,101.47,101.47,20097.0,92.6396,92.7309,92.6122,92.6122,20097.0
2019-07-09 12:00:00,101.47,101.52,101.41,101.41,16019.0,92.6122,92.6578,92.5575,92.5575,16019.0
2019-07-09 12:10:00,101.39,101.45,101.3,101.35,22235.0,92.5392,92.594,92.4571,92.5027,22235.0
2019-07-09 12:20:00,101.34,101.4,101.31,101.39,12746.0,92.4936,92.5483,92.4662,92.5392,12746.0
2019-07-09 12:30:00,101.41,101.46,101.35,101.45,11047.0,92.5575,92.6031,92.5027,92.594,11047.0
2019-07-09 12:40:00,101.45,101.52,101.44,101.52,7445.0,92.594,92.6578,92.5848,92.6578,7445.0
2019-07-09 12:50:00,101.51,101.52,101.41,101.45,33360.0,92.6487,92.6578,92.5575,92.594,33360.0
2019-07-09 13:00:00,101.45,101.5,101.44,101.46,23290.0,92.594,92.6396,92.5848,92.6031,23290.0
2019-07-09 13:10:00,101.45,101.48,101.32,101.34,14511.0,92.594,92.6213,92.4753,92.4936,14511.0
2019-07-09 13:20:00,101.33,101.42,101.31,101.42,14460.0,92.4844,92.5666,92.4662,92.5666,14460.0
2019-07-09 13:30:00,101.42,101.44,101.35,101.35,11342.0,92.5666,92.5848,92.5027,92.5027,11342.0
2019-07-09 13:40:00,101.35,101.4,101.35,101.39,7078.0,92.5027,92.5483,92.5027,92.5392,7078.0
2019-07-09 13:50:00,101.4,101.41,101.35,101.41,8054.0,92.5483,92.5575,92.5027,92.5575,8054.0
2019-07-09 14:00:00,101.41,101.46,101.37,101.39,18737.0,92.5575,92.6031,92.5209,92.5392,18737.0
2019-07-09 14:10:00,101.41,101.57,101.39,101.57,10281.0,92.5575,92.7035,92.5392,92.7035,10281.0
2019-07-09 14:20:00,101.58,101.58,101.53,101.58,12222.0,92.7126,92.7126,92.667,92.7126,12222.0
2019-07-09 14:30:00,101.58,101.61,101.49,101.5,8912.0,92.7126,92.74,92.6305,92.6396,8912.0
2019-07-09 14:40:00,101.49,101.56,101.48,101.51,10782.0,92.6305,92.6944,92.6213,92.6487,10782.0
2019-07-09 14:50:00,101.5,101.61,101.5,101.6,25417.0,92.6396,92.74,92.6396,92.7309,25417.0
2019-07-09 15:00:00,101.58,101.75,101.57,101.73,14812.0,92.7126,92.8678,92.7035,92.8495,14812.0
2019-07-09 15:10:00,101.7,101.72,101.6,101.6,37580.0,92.8221,92.8404,92.7309,92.7309,37580.0
2019-07-09 15:20:00,101.6,101.61,101.48,101.49,37560.0,92.7309,92.74,92.6213,92.6305,37560.0
2019-07-09 15:30:00,101.49,101.67,101.49,101.63,52596.0,92.6305,92.7948,92.6305,92.7582,52596.0
2019-07-09 15:40:00,101.63,101.8,101.63,101.79,50005.0,92.7582,92.9134,92.7582,92.9043,50005.0
2019-07-09 15:50:00,101.79,102.03,101.79,102.01,123713.0,92.9043,93.1233,92.9043,93.1051,123713.0
2019-07-10 09:30:00,101.64,101.64,101.02,101.48,33996.0,93.1825,93.1825,92.614,93.0358,33996.0
2019-07-10 09:40:00,101.49,101.58,101.38,101.52,14382.0,93.0449,93.1274,92.9441,93.0724,14382.0
2019-07-10 09:50:00,101.55,101.8,101.45,101.59,18406.0,93.0999,93.3291,93.0083,93.1366,18406.0
2019-07-10 10:00:00,101.62,101.93,101.58,101.88,16195.0,93.1641,93.4483,93.1274,93.4025,16195.0
2019-07-10 10:10:00,101.86,102.08,101.79,102.07,16788.0,93.3841,93.5858,93.32,93.5767,16788.0
2019-07-10 10:20:00,102.09,102.18,102.02,102.06,19756.0,93.595,93.6775,93.5308,93.5675,19756.0
2019-07-10 10:30:00,102.02,102.06,101.84,101.92,22670.0,93.5308,93.5675,93.3658,93.4392,22670.0
2019-07-10 10:40:00,101.94,101.99,101.79,101.93,9202.0,93.4575,93.5033,93.32,93.4483,9202.0
2019-07-10 10:50:00,101.91,101.96,101.77,101.88,6916.0,93.43,93.4758,93.3016,93.4025,6916.0
2019-07-10 11:00:00,101.86,101.86,101.55,101.56,9371.0,93.3841,93.3841,93.0999,93.1091,9371.0
2019-07-10 11:10:00,101.56,101.66,101.56,101.58,7299.0,93.1091,93.2008,93.1091,93.1274,7299.0
2019-07-10 11:20:00,101.6,101.64,101.58,101.59,13381.0,93.1458,93.1825,93.1274,93.1366,13381.0
2019-07-10 11:30:00,101.61,101.69,101.61,101.63,13392.0,93.1549,93.2283,93.1549,93.1733,13392.0
2019-07-10 11:40:00,101.63,101.82,101.6,101.72,25291.0,93.1733,93.3475,93.1458,93.2558,25291.0
2019-07-10 11:50:00,101.72,101.77,101.67,101.68,8625.0,93.2558,93.3016,93.21,93.2191,8625.0
2019-07-10 12:00:00,101.69,101.74,101.61,101.63,25989.0,93.2283,93.2741,93.1549,93.1733,25989.0
2019-07-10 12:10:00,101.61,101.65,101.56,101.6,16324.0,93.1549,93.1916,93.1091,93.1458,16324.0
2019-07-10 12:20:00,101.61,101.63,101.56,101.6,7197.0,93.1549,93.1733,93.1091,93.1458,7197.0
2019-07-10 12:30:00,101.59,101.68,101.53,101.55,8108.0,93.1366,93.2191,93.0816,93.0999,8108.0
2019-07-10 12:40:00,101.55,101.55,101.44,101.51,7057.0,93.0999,93.0999,92.9991,93.0633,7057.0
2019-07-10 12:50:00,101.52,101.63,101.52,101.61,5518.0,93.0724,93.1733,93.0724,93.1549,5518.0
2019-07-10 13:00:00,101.64,101.74,101.61,101.63,9098.0,93.1825,93.2741,93.1549,93.1733,9098.0
2019-07-10 13:10:00,101.64,101.69,101.63,101.66,13964.0,93.1825,93.2283,93.1733,93.2008,13964.0
2019-07-10 13:20:00,101.68,101.72,101.65,101.66,10640.0,93.2191,93.2558,93.1916,93.2008,10640.0
2019-07-10 13:30:00,101.65,101.74,101.63,101.73,7821.0,93.1916,93.2741,93.1733,93.265,7821.0
2019-07-10 13:40:00,101.72,101.76,101.69,101.71,6014.0,93.2558,93.2925,93.2283,93.2466,6014.0
2019-07-10 13:50:00,101.72,101.77,101.69,101.7,8172.0,93.2558,93.3016,93.2283,93.2375,8172.0
2019-07-10 14:00:00,101.71,101.8,101.59,101.61,11254.0,93.2466,93.3291,93.1366,93.1549,11254.0
2019-07-10 14:10:00,101.63,101.75,101.61,101.66,7785.0,93.1733,93.2833,93.1549,93.2008,7785.0
2019-07-10 14:20:00,101.66,101.71,101.53,101.54,8538.0,93.2008,93.2466,93.0816,93.0908,8538.0
2019-07-10 14:30:00,101.54,101.59,101.51,101.55,9402.0,93.0908,93.1366,93.0633,93.0999,9402.0
2019-07-10 14:40:00,101.53,101.57,101.43,101.45,23820.0,93.0816,93.1183,92.9899,93.0083,23820.0
2019-07-10 14:50:00,101.45,101.59,101.44,101.55,13817.0,93.0083,93.1366,92.9991,93.0999,13817.0
2019-07-10 15:00:00,101.54,101.58,101.43,101.47,10195.0,93.0908,93.1274,92.9899,93.0266,10195.0
2019-07-10 15:10:00,101.48,101.55,101.41,101.41,19442.0,93.0358,93.0999,92.9716,92.9716,19442.0
2019-07-10 15:20:00,101.41,101.5,101.34,101.47,19760.0,92.9716,93.0541,92.9074,93.0266,19760.0
2019-07-10 15:30:00,101.48,101.59,101.47,101.56,20632.0,93.0358,93.1366,93.0266,93.1091,20632.0
2019-07-10 15:40:00,101.58,101.61,101.53,101.6,32780.0,93.1274,93.1549,93.0816,93.1458,32780.0
2019-07-10 15:50:00,101.6,101.73,101.57,101.69,106075.0,93.1458,93.265,93.1183,93.2283,106075.0
2019-07-11 09:30:00,101.61,101.67,101.31,101.48,27502.0,93.1549,93.21,92.8799,93.0358,27502.0
2019-07-11 09:40:00,101.45,101.68,101.44,101.57,15642.0,93.0083,93.2191,92.9991,93.1183,15642.0
2019-07-11 09:50:00,101.58,101.71,101.47,101.59,12496.0,93.1274,93.2466,93.0266,93.1366,12496.0
2019-07-11 10:00:00,101.59,101.67,101.48,101.64,14446.0,93.1366,93.21,93.0358,93.1825,14446.0
2019-07-11 10:10:00,101.62,101.65,101.57,101.58,11016.0,93.1641,93.1916,93.1183,93.1274,11016.0
2019-07-11 10:20:00,101.61,101.68,101.56,101.65,15234.0,93.1549,93.2191,93.1091,93.1916,15234.0
2019-07-11 10:30:00,101.65,101.7,101.6,101.66,10925.0,93.1916,93.2375,93.1458,93.2008,10925.0
2019-07-11 10:40:00,101.68,101.81,101.65,101.77,14325.0,93.2191,93.3383,93.1916,93.3016,14325.0
2019-07-11 10:50:00,101.79,101.86,101.74,101.79,9502.0,93.32,93.3841,93.2741,93.32,9502.0
2019-07-11 11:00:00,101.79,101.82,101.71,101.74,13284.0,93.32,93.3475,93.2466,93.2741,13284.0
2019-07-11 11:10:00,101.73,101.84,101.72,101.83,20390.0,93.265,93.3658,93.2558,93.3566,20390.0
2019-07-11 11:20:00,101.83,101.89,101.79,101.84,10280.0,93.3566,93.4116,93.32,93.3658,10280.0
2019-07-11 11:30:00,101.85,101.85,101.79,101.83,13010.0,93.375,93.375,93.32,93.3566,13010.0
2019-07-11 11:40:00,101.82,101.84,101.74,101.74,10877.0,93.3475,93.3658,93.2741,93.2741,10877.0
2019-07-11 11:50:00,101.73,101.77,101.7,101.75,13133.0,93.265,93.3016,93.2375,93.2833,13133.0
2019-07-11 12:00:00,101.75,101.75,101.66,101.66,8191.0,93.2833,93.2833,93.2008,93.2008,8191.0
2019-07-11 12:10:00,101.66,101.71,101.63,101.69,9371.0,93.2008,93.2466,93.1733,93.2283,9371.0
2019-07-11 12:20:00,101.68,101.72,101.65,101.65,7693.0,93.2191,93.2558,93.1916,93.1916,7693.0
2019-07-11 12:30:00,101.64,101.66,101.56,101.6,7397.0,93.1825,93.2008,93.1091,93.1458,7397.0
2019-07-11 12:40:00,101.59,101.62,101.57,101.57,9025.0,93.1366,93.1641,93.1183,93.1183,9025.0
2019-07-11 12:50:00,101.57,101.58,101.52,101.55,11917.0,93.1183,93.1274,93.0724,93.0999,11917.0
2019-07-11 13:00:00,101.55,101.56,101.42,101.43,14261.0,93.0999,93.1091,92.9808,92.9899,14261.0
2019-07-11 13:10:00,101.44,101.53,101.44,101.48,9979.0,92.9991,93.0816,92.9991,93.0358,9979.0
2019-07-11 13:20:00,101.47,101.5,101.3,101.33,15526.0,93.0266,93.0541,92.8707,92.8982,15526.0
2019-07-11 13:30:00,101.33,101.34,101.22,101.27,18302.0,92.8982,92.9074,92.7974,92.8432,18302.0
2019-07-11 13:40:00,101.27,101.31,101.18,101.28,9908.0,92.8432,92.8799,92.7607,92.8524,9908.0
2019-07-11 13:50:00,101.27,101.37,101.26,101.37,20971.0,92.8432,92.9349,92.8341,92.9349,20971.0
2019-07-11 14:00:00,101.36,101.38,101.31,101.32,11608.0,92.9257,92.9441,92.8799,92.8891,11608.0
2019-07-11 14:10:00,101.33,101.38,101.29,101.3,18872.0,92.8982,92.9441,92.8616,92.8707,18872.0
2019-07-11 14:20:00,101.31,101.37,101.3,101.36,12098.0,92.8799,92.9349,92.8707,92.9257,12098.0
2019-07-11 14:30:00,101.36,101.41,101.34,101.39,10292.0,92.9257,92.9716,92.9074,92.9533,10292.0
2019-07-11 14:40:00,101.39,101.44,101.36,101.41,9638.0,92.9533,92.9991,92.9257,92.9716,9638.0
2019-07-11 14:50:00,101.4,101.5,101.39,101.5,9502.0,92.9624,93.0541,92.9533,93.0541,9502.0
2019-07-11 15:00:00,101.49,101.5,101.43,101.45,10072.0,93.0449,93.0541,92.9899,93.0083,10072.0
2019-07-11 15:10:00,101.45,101.64,101.43,101.64,10363.0,93.0083,93.1825,92.9899,93.1825,10363.0
2019-07-11 15:20:00,101.65,101.72,101.58,101.7,11843.0,93.1916,93.2558,93.1274,93.2375,11843.0
2019-07-11 15:30:00,101.69,101.75,101.67,101.69,24269.0,93.2283,93.2833,93.21,93.2283,24269.0
2019-07-11 15:40:00,101.69,101.85,101.67,101.83,31157.0,93.2283,93.375,93.21,93.3566,31157.0
2019-07-11 15:50:00,101.83,101.99,101.8,101.93,106854.0,93.3566,93.5033,93.3291,93.4483,106854.0
2019-07-12 09:30:00,102.19,102.36,102.04,102.26,27625.0,93.6867,93.8425,93.5492,93.7509,27625.0
2019-07-12 09:40:00,102.35,102.44,102.21,102.41,16400.0,93.8334,93.9159,93.705,93.8884,16400.0
2019-07-12 09:50:00,102.38,102.43,102.18,102.33,25828.0,93.8609,93.9067,93.6775,93.815,25828.0
2019-07-12 10:00:00,102.35,102.42,102.26,102.38,22791.0,93.8334,93.8975,93.7509,93.8609,22791.0
2019-07-12 10:10:00,102.32,102.33,102.22,102.25,19611.0,93.8059,93.815,93.7142,93.7417,19611.0
2019-07-12 10:20:00,102.25,102.32,102.12,102.18,12850.0,93.7417,93.8059,93.6225,93.6775,12850.0
2019-07-12 10:30:00,102.18,102.18,101.96,102.03,13691.0,93.6775,93.6775,93.4758,93.54,13691.0
2019-07-12 10:40:00,102.01,102.23,102.01,102.19,16710.0,93.5217,93.7234,93.5217,93.6867,16710.0
2019-07-12 10:50:00,102.18,102.24,102.08,102.09,7201.0,93.6775,93.7325,93.5858,93.595,7201.0
2019-07-12 11:00:00,102.11,102.23,102.07,102.14,18892.0,93.6133,93.7234,93.5767,93.6408,18892.0
2019-07-12 11:10:00,102.1,102.17,102.07,102.13,23822.0,93.6042,93.6683,93.5767,93.6317,23822.0
2019-07-12 11:20:00,102.13,102.29,102.13,102.22,12615.0,93.6317,93.7784,93.6317,93.7142,12615.0
2019-07-12 11:30:00,102.23,102.3,102.19,102.22,6997.0,93.7234,93.7875,93.6867,93.7142,6997.0
2019-07-12 11:40:00,102.24,102.29,102.22,102.25,7694.0,93.7325,93.7784,93.7142,93.7417,7694.0
2019-07-12 11:50:00,102.26,102.28,102.22,102.25,7808.0,93.7509,93.7692,93.7142,93.7417,7808.0
2019-07-12 12:00:00,102.27,102.32,102.27,102.32,15510.0,93.76,93.8059,93.76,93.8059,15510.0
2019-07-12 12:10:00,102.33,102.33,102.25,102.26,18263.0,93.815,93.815,93.7417,93.7509,18263.0
2019-07-12 12:20:00,102.26,102.31,102.23,102.3,9329.0,93.7509,93.7967,93.7234,93.7875,9329.0
2019-07-12 12:30:00,102.29,102.41,102.26,102.41,7032.0,93.7784,93.8884,93.7509,93.8884,7032.0
2019-07-12 12:40:00,102.42,102.42,102.3,102.34,7977.0,93.8975,93.8975,93.7875,93.8242,7977.0
2019-07-12 12:50:00,102.34,102.42,102.32,102.42,15334.0,93.8242,93.8975,93.8059,93.8975,15334.0
2019-07-12 13:00:00,102.42,102.42,102.32,102.35,15684.0,93.8975,93.8975,93.8059,93.8334,15684.0
2019-07-12 13:10:00,102.35,102.37,102.31,102.32,9587.0,93.8334,93.8517,93.7967,93.8059,9587.0
2019-07-12 13:20:00,102.31,102.32,102.27,102.29,12640.0,93.7967,93.8059,93.76,93.7784,12640.0
2019-07-12 13:30:00,102.29,102.35,102.24,102.33,10468.0,93.7784,93.8334,93.7325,93.815,10468.0
2019-07-12 13:40:00,102.33,102.38,102.32,102.34,9516.0,93.815,93.8609,93.8059,93.8242,9516.0
2019-07-12 13:50:00,102.33,102.41,102.3,102.37,33884.0,93.815,93.8884,93.7875,93.8517,33884.0
2019-07-12 14:00:00,102.36,102.38,102.33,102.35,10202.0,93.8425,93.8609,93.815,93.8334,10202.0
2019-07-12 14:10:00,102.34,102.43,102.31,102.36,13901.0,93.8242,93.9067,93.7967,93.8425,13901.0
2019-07-12 14:20:00,102.37,102.44,102.37,102.39,10309.0,93.8517,93.9159,93.8517,93.87,10309.0
2019-07-12 14:30:00,102.39,102.5,102.38,102.48,9600.0,93.87,93.9709,93.8609,93.9526,9600.0
2019-07-12 14:40:00,102.48,102.49,102.41,102.48,7637.0,93.9526,93.9617,93.8884,93.9526,7637.0
2019-07-12 14:50:00,102.5,102.53,102.39,102.46,13895.0,93.9709,93.9984,93.87,93.9342,13895.0
2019-07-12 15:00:00,102.47,102.5,102.45,102.49,10120.0,93.9434,93.9709,93.9251,93.9617,10120.0
2019-07-12 15:10:00,102.49,102.53,102.45,102.52,7287.0,93.9617,93.9984,93.9251,93.9892,7287.0
2019-07-12 15:20:00,102.51,102.55,102.47,102.48,15000.0,93.9801,94.0167,93.9434,93.9526,15000.0
2019-07-12 15:30:00,102.48,102.6,102.47,102.58,20704.0,93.9526,94.0626,93.9434,94.0442,20704.0
2019-07-12 15:40:00,102.57,102.71,102.57,102.7,25487.0,94.0351,94.1634,94.0351,94.1542,25487.0
2019-07-12 15:50:00,102.7,102.82,102.63,102.79,65020.0,94.1542,94.2643,94.0901,94.2368,65020.0
2019-07-15 09:30:00,103.0,103.13,102.71,102.71,36393.0,94.4293,94.5485,94.1634,94.1634,36393.0
2019-07-15 09:40:00,102.77,103.09,102.77,103.01,10804.0,94.2184,94.5118,94.2184,94.4385,10804.0
2019-07-15 09:50:00,103.03,103.12,103.0,103.05,9826.0,94.4568,94.5393,94.4293,94.4751,9826.0
2019-07-15 10:00:00,103.01,103.13,103.0,103.13,25298.0,94.4385,94.5485,94.4293,94.5485,25298.0
2019-07-15 10:10:00,103.16,103.16,103.04,103.08,11362.0,94.576,94.576,94.466,94.5026,11362.0
2019-07-15 10:20:00,103.1,103.1,102.95,102.95,20871.0,94.521,94.521,94.3834,94.3834,20871.0
2019-07-15 10:30:00,102.97,103.01,102.79,102.84,14341.0,94.4018,94.4385,94.2368,94.2826,14341.0
2019-07-15 10:40:00,102.84,102.89,102.74,102.87,26881.0,94.2826,94.3284,94.1909,94.3101,26881.0
2019-07-15 10:50:00,102.89,102.94,102.87,102.9,8011.0,94.3284,94.3743,94.3101,94.3376,8011.0
2019-07-15 11:00:00,102.9,102.96,102.85,102.9,18505.0,94.3376,94.3926,94.2918,94.3376,18505.0
2019-07-15 11:10:00,102.92,102.99,102.9,102.91,8346.0,94.3559,94.4201,94.3376,94.3468,8346.0
2019-07-15 11:20:00,102.9,102.96,102.85,102.93,11976.0,94.3376,94.3926,94.2918,94.3651,11976.0
2019-07-15 11:30:00,102.91,102.92,102.76,102.84,15804.0,94.3468,94.3559,94.2093,94.2826,15804.0
2019-07-15 11:40:00,102.83,102.83,102.74,102.74,13971.0,94.2734,94.2734,94.1909,94.1909,13971.0
2019-07-15 11:50:00,102.73,102.78,102.69,102.74,22339.0,94.1818,94.2276,94.1451,94.1909,22339.0
2019-07-15 12:00:00,102.75,102.77,102.68,102.71,12453.0,94.2001,94.2184,94.1359,94.1634,12453.0
2019-07-15 12:10:00,102.71,102.72,102.64,102.65,7829.0,94.1634,94.1726,94.0992,94.1084,7829.0
2019-07-15 12:20:00,102.65,102.75,102.61,102.74,21948.0,94.1084,94.2001,94.0717,94.1909,21948.0
2019-07-15 12:30:00,102.75,102.84,102.74,102.84,7889.0,94.2001,94.2826,94.1909,94.2826,7889.0
2019-07-15 12:40:00,102.85,102.87,102.81,102.83,7072.0,94.2918,94.3101,94.2551,94.2734,7072.0
2019-07-15 12:50:00,102.83,102.85,102.76,102.83,7216.0,94.2734,94.2918,94.2093,94.2734,7216.0
2019-07-15 13:00:00,102.81,102.86,102.74,102.76,6290.0,94.2551,94.3009,94.1909,94.2093,6290.0
2019-07-15 13:10:00,102.76,102.83,102.76,102.83,4612.0,94.2093,94.2734,94.2093,94.2734,4612.0
2019-07-15 13:20:00,102.83,102.83,102.77,102.8,7028.0,94.2734,94.2734,94.2184,94.2459,7028.0
2019-07-15 13:30:00,102.8,102.94,102.78,102.94,7678.0,94.2459,94.3743,94.2276,94.3743,7678.0
2019-07-15 13:40:00,102.96,102.96,102.9,102.94,6125.0,94.3926,94.3926,94.3376,94.3743,6125.0
2019-07-15 13:50:00,102.94,102.94,102.87,102.87,9524.0,94.3743,94.3743,94.3101,94.3101,9524.0
2019-07-15 14:00:00,102.87,102.94,102.87,102.9,12127.0,94.3101,94.3743,94.3101,94.3376,12127.0
2019-07-15 14:10:00,102.91,103.0,102.91,102.99,9288.0,94.3468,94.4293,94.3468,94.4201,9288.0
2019-07-15 14:20:00,103.0,103.05,102.94,102.96,8488.0,94.4293,94.4751,94.3743,94.3926,8488.0
2019-07-15 14:30:00,102.96,103.0,102.93,102.93,9954.0,94.3926,94.4293,94.3651,94.3651,9954.0
2019-07-15 14:40:00,102.92,102.93,102.86,102.86,5615.0,94.3559,94.3651,94.3009,94.3009,5615.0
2019-07-15 14:50:00,102.86,102.92,102.81,102.89,12481.0,94.3009,94.3559,94.2551,94.3284,12481.0
2019-07-15 15:00:00,102.9,102.93,102.85,102.87,7047.0,94.3376,94.3651,94.2918,94.3101,7047.0
2019-07-15 15:10:00,102.85,102.85,102.74,102.77,64552.0,94.2918,94.2918,94.1909,94.2184,64552.0
2019-07-15 15:20:00,102.78,102.91,102.78,102.86,10426.0,94.2276,94.3468,94.2276,94.3009,10426.0
2019-07-15 15:30:00,102.86,102.94,102.84,102.87,28890.0,94.3009,94.3743,94.2826,94.3101,28890.0
2019-07-15 15:40:00,102.87,103.01,102.86,102.97,38009.0,94.3101,94.4385,94.3009,94.4018,38009.0
2019-07-15 15:50:00,102.97,103.02,102.91,103.02,74204.0,94.4018,94.4476,94.3468,94.4476,74204.0
2019-07-16 09:30:00,103.22,103.36,102.88,103.16,24964.0,94.631,94.7593,94.3193,94.576,24964.0
2019-07-16 09:40:00,103.16,103.23,102.87,102.93,4882.0,94.576,94.6401,94.3101,94.3651,4882.0
2019-07-16 09:50:00,102.89,103.12,102.75,103.07,60139.0,94.3284,94.5393,94.2001,94.4935,60139.0
2019-07-16 10:00:00,103.05,103.17,102.99,103.06,13530.0,94.4751,94.5851,94.4201,94.4843,13530.0
2019-07-16 10:10:00,103.09,103.1,102.99,103.03,14360.0,94.5118,94.521,94.4201,94.4568,14360.0
2019-07-16 10:20:00,103.06,103.19,103.04,103.09,8696.0,94.4843,94.6035,94.466,94.5118,8696.0
2019-07-16 10:30:00,103.03,103.08,102.97,102.97,13597.0,94.4568,94.5026,94.4018,94.4018,13597.0
2019-07-16 10:40:00,102.99,103.05,102.97,103.05,12537.0,94.4201,94.4751,94.4018,94.4751,12537.0
2019-07-16 10:50:00,103.05,103.06,102.96,103.01,11105.0,94.4751,94.4843,94.3926,94.4385,11105.0
2019-07-16 11:00:00,103.02,103.03,102.86,102.94,49994.0,94.4476,94.4568,94.3009,94.3743,49994.0
2019-07-16 11:10:00,102.94,102.94,102.89,102.9,14735.0,94.3743,94.3743,94.3284,94.3376,14735.0
2019-07-16 11:20:00,102.91,102.94,102.83,102.84,10122.0,94.3468,94.3743,94.2734,94.2826,10122.0
2019-07-16 11:30:00,102.85,102.9,102.81,102.81,11019.0,94.2918,94.3376,94.2551,94.2551,11019.0
2019-07-16 11:40:00,102.8,102.8,102.67,102.68,7838.0,94.2459,94.2459,94.1267,94.1359,7838.0
2019-07-16 11:50:00,102.68,102.69,102.49,102.51,11372.0,94.1359,94.1451,93.9617,93.9801,11372.0
2019-07-16 12:00:00,102.51,102.61,102.48,102.54,13613.0,93.9801,94.0717,93.9526,94.0076,13613.0
2019-07-16 12:10:00,102.55,102.72,102.53,102.63,7041.0,94.0167,94.1726,93.9984,94.0901,7041.0
2019-07-16 12:20:00,102.64,102.68,102.57,102.58,12208.0,94.0992,94.1359,94.0351,94.0442,12208.0
2019-07-16 12:30:00,102.59,102.67,102.52,102.65,10749.0,94.0534,94.1267,93.9892,94.1084,10749.0
2019-07-16 12:40:00,102.68,102.74,102.68,102.72,9246.0,94.1359,94.1909,94.1359,94.1726,9246.0
2019-07-16 12:50:00,102.71,102.73,102.65,102.71,6068.0,94.1634,94.1818,94.1084,94.1634,6068.0
2019-07-16 13:00:00,102.72,102.81,102.7,102.76,20069.0,94.1726,94.2551,94.1542,94.2093,20069.0
2019-07-16 13:10:00,102.75,102.82,102.72,102.78,8696.0,94.2001,94.2643,94.1726,94.2276,8696.0
2019-07-16 13:20:00,102.79,102.81,102.71,102.72,11068.0,94.2368,94.2551,94.1634,94.1726,11068.0
2019-07-16 13:30:00,102.71,102.74,102.66,102.67,9404.0,94.1634,94.1909,94.1176,94.1267,9404.0
2019-07-16 13:40:00,102.68,102.73,102.62,102.68,18591.0,94.1359,94.1818,94.0809,94.1359,18591.0
2019-07-16 13:50:00,102.7,102.7,102.61,102.63,10476.0,94.1542,94.1542,94.0717,94.0901,10476.0
2019-07-16 14:00:00,102.64,102.69,102.63,102.67,14733.0,94.0992,94.1451,94.0901,94.1267,14733.0
2019-07-16 14:10:00,102.66,102.68,102.56,102.56,10314.0,94.1176,94.1359,94.0259,94.0259,10314.0
2019-07-16 14:20:00,102.55,102.55,102.46,102.51,9379.0,94.0167,94.0167,93.9342,93.9801,9379.0
2019-07-16 14:30:00,102.52,102.54,102.47,102.52,9470.0,93.9892,94.0076,93.9434,93.9892,9470.0
2019-07-16 14:40:00,102.52,102.57,102.5,102.55,9775.0,93.9892,94.0351,93.9709,94.0167,9775.0
2019-07-16 14:50:00,102.56,102.59,102.49,102.51,10478.0,94.0259,94.0534,93.9617,93.9801,10478.0
2019-07-16 15:00:00,102.5,102.66,102.5,102.65,50664.0,93.9709,94.1176,93.9709,94.1084,50664.0
2019-07-16 15:10:00,102.66,102.74,102.64,102.72,17299.0,94.1176,94.1909,94.0992,94.1726,17299.0
2019-07-16 15:20:00,102.72,102.72,102.59,102.61,40852.0,94.1726,94.1726,94.0534,94.0717,40852.0
2019-07-16 15:30:00,102.6,102.65,102.59,102.62,28642.0,94.0626,94.1084,94.0534,94.0809,28642.0
2019-07-16 15:40:00,102.61,102.66,102.58,102.62,43451.0,94.0717,94.1176,94.0442,94.0809,43451.0
2019-07-16 15:50:00,102.62,102.71,102.56,102.59,97112.0,94.0809,94.1634,94.0259,94.0534,97112.0
2019-07-17 09:30:00,102.2,103.08,102.03,102.09,23808.0,93.6959,94.5026,93.54,93.595,23808.0
2019-07-17 09:40:00,102.06,102.28,101.95,102.1,29044.0,93.5675,93.7692,93.4667,93.6042,29044.0
2019-07-17 09:50:00,102.1,102.19,101.94,102.03,16151.0,93.6042,93.6867,93.4575,93.54,16151.0
2019-07-17 10:00:00,101.97,102.14,101.93,102.05,22984.0,93.485,93.6408,93.4483,93.5583,22984.0
2019-07-17 10:10:00,102.07,102.11,101.8,101.95,45693.0,93.5767,93.6133,93.3291,93.4667,45693.0
2019-07-17 10:20:00,101.96,102.04,101.93,101.95,12736.0,93.4758,93.5492,93.4483,93.4667,12736.0
2019-07-17 10:30:00,101.92,101.93,101.77,101.77,15367.0,93.4392,93.4483,93.3016,93.3016,15367.0
2019-07-17 10:40:00,101.78,101.79,101.66,101.66,37707.0,93.3108,93.32,93.2008,93.2008,37707.0
2019-07-17 10:50:00,101.65,101.71,101.53,101.69,9847.0,93.1916,93.2466,93.0816,93.2283,9847.0
2019-07-17 11:00:00,101.69,101.85,101.69,101.8,8782.0,93.2283,93.375,93.2283,93.3291,8782.0
2019-07-17 11:10:00,101.83,101.85,101.7,101.71,13347.0,93.3566,93.375,93.2375,93.2466,13347.0
2019-07-17 11:20:00,101.7,101.76,101.67,101.71,16602.0,93.2375,93.2925,93.21,93.2466,16602.0
2019-07-17 11:30:00,101.71,101.8,101.71,101.78,11145.0,93.2466,93.3291,93.2466,93.3108,11145.0
2019-07-17 11:40:00,101.76,101.82,101.75,101.81,8304.0,93.2925,93.3475,93.2833,93.3383,8304.0
2019-07-17 11:50:00,101.82,101.91,101.79,101.83,9872.0,93.3475,93.43,93.32,93.3566,9872.0
2019-07-17 12:00:00,101.84,101.89,101.8,101.83,9019.0,93.3658,93.4116,93.3291,93.3566,9019.0
2019-07-17 12:10:00,101.82,101.83,101.76,101.8,12138.0,93.3475,93.3566,93.2925,93.3291,12138.0
2019-07-17 12:20:00,101.81,101.87,101.79,101.84,9134.0,93.3383,93.3933,93.32,93.3658,9134.0
2019-07-17 12:30:00,101.85,101.9,101.81,101.88,11069.0,93.375,93.4208,93.3383,93.4025,11069.0
2019-07-17 12:40:00,101.88,101.88,101.75,101.75,10878.0,93.4025,93.4025,93.2833,93.2833,10878.0
2019-07-17 12:50:00,101.76,101.82,101.72,101.8,12453.0,93.2925,93.3475,93.2558,93.3291,12453.0
2019-07-17 13:00:00,101.79,101.86,101.71,101.86,11765.0,93.32,93.3841,93.2466,93.3841,11765.0
2019-07-17 13:10:00,101.87,101.87,101.78,101.83,8332.0,93.3933,93.3933,93.3108,93.3566,8332.0
2019-07-17 13:20:00,101.82,101.86,101.79,101.81,5943.0,93.3475,93.3841,93.32,93.3383,5943.0
2019-07-17 13:30:00,101.82,101.88,101.77,101.78,16455.0,93.3475,93.4025,93.3016,93.3108,16455.0
2019-07-17 13:40:00,101.77,101.85,101.58,101.62,42785.0,93.3016,93.375,93.1274,93.1641,42785.0
2019-07-17 13:50:00,101.62,101.66,101.56,101.59,23908.0,93.1641,93.2008,93.1091,93.1366,23908.0
2019-07-17 14:00:00,101.6,101.6,101.44,101.44,9938.0,93.1458,93.1458,92.9991,92.9991,9938.0
2019-07-17 14:10:00,101.43,101.43,101.27,101.34,14746.0,92.9899,92.9899,92.8432,92.9074,14746.0
2019-07-17 14:20:00,101.34,101.34,101.27,101.32,12816.0,92.9074,92.9074,92.8432,92.8891,12816.0
2019-07-17 14:30:00,101.31,101.35,101.25,101.26,12919.0,92.8799,92.9166,92.8249,92.8341,12919.0
2019-07-17 14:40:00,101.26,101.26,101.19,101.26,11402.0,92.8341,92.8341,92.7699,92.8341,11402.0
2019-07-17 14:50:00,101.25,101.27,101.18,101.25,10787.0,92.8249,92.8432,92.7607,92.8249,10787.0
2019-07-17 15:00:00,101.26,101.27,101.13,101.27,19533.0,92.8341,92.8432,92.7149,92.8432,19533.0
2019-07-17 15:10:00,101.26,101.38,101.25,101.38,16352.0,92.8341,92.9441,92.8249,92.9441,16352.0
2019-07-17 15:20:00,101.38,101.39,101.31,101.33,23004.0,92.9441,92.9533,92.8799,92.8982,23004.0
2019-07-17 15:30:00,101.33,101.5,101.31,101.36,41527.0,92.8982,93.0541,92.8799,92.9257,41527.0
2019-07-17 15:40:00,101.36,101.4,101.19,101.31,84580.0,92.9257,92.9624,92.7699,92.8799,84580.0
2019-07-17 15:50:00,101.31,101.38,101.13,101.16,149055.0,92.8799,92.9441,92.7149,92.7424,149055.0
2019-07-18 09:30:00,101.22,101.42,101.17,101.21,25134.0,92.7974,92.9808,92.7516,92.7882,25134.0
2019-07-18 09:40:00,101.21,101.21,100.96,101.07,10879.0,92.7882,92.7882,92.559,92.6599,10879.0
2019-07-18 09:50:00,101.01,101.03,100.91,100.94,10473.0,92.6049,92.6232,92.5132,92.5407,10473.0
2019-07-18 10:00:00,100.96,101.1,100.87,100.97,15601.0,92.559,92.6874,92.4765,92.5682,15601.0
2019-07-18 10:10:00,101.0,101.12,101.0,101.09,19423.0,92.5957,92.7057,92.5957,92.6782,19423.0
2019-07-18 10:20:00,101.08,101.15,101.02,101.1,15894.0,92.669,92.7332,92.614,92.6874,15894.0
2019-07-18 10:30:00,101.11,101.27,101.11,101.15,18068.0,92.6966,92.8432,92.6966,92.7332,18068.0
2019-07-18 10:40:00,101.15,101.26,101.15,101.22,13431.0,92.7332,92.8341,92.7332,92.7974,13431.0
2019-07-18 10:50:00,101.21,101.28,101.15,101.28,15277.0,92.7882,92.8524,92.7332,92.8524,15277.0
2019-07-18 11:00:00,101.3,101.3,101.21,101.23,16565.0,92.8707,92.8707,92.7882,92.8066,16565.0
2019-07-18 11:10:00,101.25,101.28,101.15,101.24,16236.0,92.8249,92.8524,92.7332,92.8157,16236.0
2019-07-18 11:20:00,101.25,101.28,101.12,101.16,15233.0,92.8249,92.8524,92.7057,92.7424,15233.0
2019-07-18 11:30:00,101.16,101.16,100.98,101.08,15291.0,92.7424,92.7424,92.5774,92.669,15291.0
2019-07-18 11:40:00,101.07,101.13,101.02,101.05,14287.0,92.6599,92.7149,92.614,92.6415,14287.0
2019-07-18 11:50:00,101.05,101.1,101.0,101.0,11651.0,92.6415,92.6874,92.5957,92.5957,11651.0
2019-07-18 12:00:00,101.01,101.18,100.99,101.17,16398.0,92.6049,92.7607,92.5865,92.7516,16398.0
2019-07-18 12:10:00,101.17,101.2,101.1,101.2,20198.0,92.7516,92.7791,92.6874,92.7791,20198.0
2019-07-18 12:20:00,101.22,101.23,101.16,101.22,12753.0,92.7974,92.8066,92.7424,92.7974,12753.0
2019-07-18 12:30:00,101.24,101.28,101.2,101.2,22395.0,92.8157,92.8524,92.7791,92.7791,22395.0
2019-07-18 12:40:00,101.2,101.36,101.2,101.33,16896.0,92.7791,92.9257,92.7791,92.8982,16896.0
2019-07-18 12:50:00,101.34,101.34,101.27,101.3,10639.0,92.9074,92.9074,92.8432,92.8707,10639.0
2019-07-18 13:00:00,101.3,101.43,101.3,101.43,13386.0,92.8707,92.9899,92.8707,92.9899,13386.0
2019-07-18 13:10:00,101.43,101.43,101.34,101.41,15832.0,92.9899,92.9899,92.9074,92.9716,15832.0
2019-07-18 13:20:00,101.42,101.43,101.32,101.33,18807.0,92.9808,92.9899,92.8891,92.8982,18807.0
2019-07-18 13:30:00,101.33,101.35,101.29,101.34,17895.0,92.8982,92.9166,92.8616,92.9074,17895.0
2019-07-18 13:40:00,101.34,101.35,101.25,101.25,13604.0,92.9074,92.9166,92.8249,92.8249,13604.0
2019-07-18 13:50:00,101.25,101.26,101.2,101.26,7758.0,92.8249,92.8341,92.7791,92.8341,7758.0
2019-07-18 14:00:00,101.25,101.34,101.23,101.33,14658.0,92.8249,92.9074,92.8066,92.8982,14658.0
2019-07-18 14:10:00,101.33,101.44,101.24,101.42,11435.0,92.8982,92.9991,92.8157,92.9808,11435.0
2019-07-18 14:20:00,101.44,101.55,101.41,101.51,18298.0,92.9991,93.0999,92.9716,93.0633,18298.0
2019-07-18 14:30:00,101.51,101.58,101.47,101.54,14021.0,93.0633,93.1274,93.0266,93.0908,14021.0
2019-07-18 14:40:00,101.53,101.54,101.46,101.5,13954.0,93.0816,93.0908,93.0174,93.0541,13954.0
2019-07-18 14:50:00,101.5,101.62,101.47,101.6,18080.0,93.0541,93.1641,93.0266,93.1458,18080.0
2019-07-18 15:00:00,101.59,101.74,101.55,101.67,22674.0,93.1366,93.2741,93.0999,93.21,22674.0
2019-07-18 15:10:00,101.66,101.66,101.57,101.62,20717.0,93.2008,93.2008,93.1183,93.1641,20717.0
2019-07-18 15:20:00,101.63,101.65,101.49,101.56,21597.0,93.1733,93.1916,93.0449,93.1091,21597.0
2019-07-18 15:30:00,101.55,101.61,101.54,101.6,18755.0,93.0999,93.1549,93.0908,93.1458,18755.0
2019-07-18 15:40:00,101.61,101.65,101.49,101.52,38455.0,93.1549,93.1916,93.0449,93.0724,38455.0
2019-07-18 15:50:00,101.51,101.63,101.48,101.56,95062.0,93.0633,93.1733,93.0358,93.1091,95062.0
2019-07-19 09:30:00,101.92,101.92,101.54,101.75,96207.0,93.4392,93.4392,93.0908,93.2833,96207.0
2019-07-19 09:40:00,101.74,101.77,101.41,101.46,8351.0,93.2741,93.3016,92.9716,93.0174,8351.0
2019-07-19 09:50:00,101.48,101.68,101.45,101.63,10558.0,93.0358,93.2191,93.0083,93.1733,10558.0
2019-07-19 10:00:00,101.61,101.65,101.42,101.48,13543.0,93.1549,93.1916,92.9808,93.0358,13543.0
2019-07-19 10:10:00,101.47,101.53,101.39,101.44,31890.0,93.0266,93.0816,92.9533,92.9991,31890.0
2019-07-19 10:20:00,101.45,101.45,101.27,101.35,13291.0,93.0083,93.0083,92.8432,92.9166,13291.0
2019-07-19 10:30:00,101.33,101.39,101.29,101.29,18001.0,92.8982,92.9533,92.8616,92.8616,18001.0
2019-07-19 10:40:00,101.28,101.28,101.06,101.06,12218.0,92.8524,92.8524,92.6507,92.6507,12218.0
2019-07-19 10:50:00,101.07,101.15,100.97,101.08,23089.0,92.6599,92.7332,92.5682,92.669,23089.0
2019-07-19 11:00:00,101.07,101.13,100.99,101.06,23337.0,92.6599,92.7149,92.5865,92.6507,23337.0
2019-07-19 11:10:00,101.07,101.14,101.0,101.14,17203.0,92.6599,92.7241,92.5957,92.7241,17203.0
2019-07-19 11:20:00,101.17,101.22,101.11,101.12,14637.0,92.7516,92.7974,92.6966,92.7057,14637.0
2019-07-19 11:30:00,101.13,101.21,101.11,101.11,17017.0,92.7149,92.7882,92.6966,92.6966,17017.0
2019-07-19 11:40:00,101.1,101.1,100.94,100.96,12076.0,92.6874,92.6874,92.5407,92.559,12076.0
2019-07-19 11:50:00,100.97,100.99,100.86,100.95,17428.0,92.5682,92.5865,92.4674,92.5499,17428.0
2019-07-19 12:00:00,100.94,101.18,100.93,101.16,13402.0,92.5407,92.7607,92.5315,92.7424,13402.0
2019-07-19 12:10:00,101.16,101.21,101.15,101.16,9063.0,92.7424,92.7882,92.7332,92.7424,9063.0
2019-07-19 12:20:00,101.16,101.17,101.07,101.17,8823.0,92.7424,92.7516,92.6599,92.7516,8823.0
2019-07-19 12:30:00,101.18,101.25,101.17,101.24,9983.0,92.7607,92.8249,92.7516,92.8157,9983.0
2019-07-19 12:40:00,101.25,101.31,101.21,101.31,18714.0,92.8249,92.8799,92.7882,92.8799,18714.0
2019-07-19 12:50:00,101.3,101.38,101.3,101.36,7457.0,92.8707,92.9441,92.8707,92.9257,7457.0
2019-07-19 13:00:00,101.36,101.38,101.32,101.33,10814.0,92.9257,92.9441,92.8891,92.8982,10814.0
2019-07-19 13:10:00,101.33,101.37,101.21,101.21,20183.0,92.8982,92.9349,92.7882,92.7882,20183.0
2019-07-19 13:20:00,101.23,101.27,101.2,101.23,8429.0,92.8066,92.8432,92.7791,92.8066,8429.0
2019-07-19 13:30:00,101.22,101.22,101.09,101.09,7594.0,92.7974,92.7974,92.6782,92.6782,7594.0
2019-07-19 13:40:00,101.08,101.19,101.08,101.18,11713.0,92.669,92.7699,92.669,92.7607,11713.0
2019-07-19 13:50:00,101.18,101.25,101.14,101.17,10631.0,92.7607,92.8249,92.7241,92.7516,10631.0
2019-07-19 14:00:00,101.19,101.36,101.12,101.14,19171.0,92.7699,92.9257,92.7057,92.7241,19171.0
2019-07-19 14:10:00,101.15,101.19,101.04,101.08,15349.0,92.7332,92.7699,92.6324,92.669,15349.0
2019-07-19 14:20:00,101.07,101.15,101.0,101.01,13097.0,92.6599,92.7332,92.5957,92.6049,13097.0
2019-07-19 14:30:00,101.02,101.11,100.89,100.94,15172.0,92.614,92.6966,92.4949,92.5407,15172.0
2019-07-19 14:40:00,100.95,101.0,100.89,100.94,12963.0,92.5499,92.5957,92.4949,92.5407,12963.0
2019-07-19 14:50:00,100.93,100.97,100.84,100.95,13274.0,92.5315,92.5682,92.449,92.5499,13274.0
2019-07-19 15:00:00,100.95,100.95,100.74,100.78,20140.0,92.5499,92.5499,92.3573,92.394,20140.0
2019-07-19 15:10:00,100.78,100.79,100.61,100.64,15993.0,92.394,92.4032,92.2382,92.2657,15993.0
2019-07-19 15:20:00,100.64,100.71,100.54,100.68,25100.0,92.2657,92.3298,92.174,92.3023,25100.0
2019-07-19 15:30:00,100.69,100.76,100.6,100.72,49701.0,92.3115,92.3757,92.229,92.339,49701.0
2019-07-19 15:40:00,100.73,100.9,100.63,100.64,39967.0,92.3482,92.504,92.2565,92.2657,39967.0
2019-07-19 15:50:00,100.64,100.74,100.55,100.61,140055.0,92.2657,92.3573,92.1832,92.2382,140055.0
2019-07-22 09:30:00,100.65,100.91,100.65,100.87,20921.0,92.2748,92.5132,92.2748,92.4765,20921.0
2019-07-22 09:40:00,100.83,100.83,100.6,100.77,7156.0,92.4399,92.4399,92.229,92.3848,7156.0
2019-07-22 09:50:00,100.75,101.02,100.67,100.99,10434.0,92.3665,92.614,92.2932,92.5865,10434.0
2019-07-22 10:00:00,100.97,101.21,100.94,101.18,11155.0,92.5682,92.7882,92.5407,92.7607,11155.0
2019-07-22 10:10:00,101.18,101.22,100.93,101.09,26100.0,92.7607,92.7974,92.5315,92.6782,26100.0
2019-07-22 10:20:00,101.1,101.22,101.04,101.19,5692.0,92.6874,92.7974,92.6324,92.7699,5692.0
2019-07-22 10:30:00,101.19,101.24,101.12,101.16,11619.0,92.7699,92.8157,92.7057,92.7424,11619.0
2019-07-22 10:40:00,101.18,101.18,101.01,101.07,21443.0,92.7607,92.7607,92.6049,92.6599,21443.0
2019-07-22 10:50:00,101.09,101.11,100.99,101.04,5539.0,92.6782,92.6966,92.5865,92.6324,5539.0
2019-07-22 11:00:00,101.06,101.17,101.02,101.06,8698.0,92.6507,92.7516,92.614,92.6507,8698.0
2019-07-22 11:10:00,101.06,101.09,100.96,101.01,9663.0,92.6507,92.6782,92.559,92.6049,9663.0
2019-07-22 11:20:00,101.01,101.01,100.84,100.95,10875.0,92.6049,92.6049,92.449,92.5499,10875.0
2019-07-22 11:30:00,100.97,101.06,100.89,101.0,7252.0,92.5682,92.6507,92.4949,92.5957,7252.0
2019-07-22 11:40:00,101.0,101.06,100.97,101.05,7036.0,92.5957,92.6507,92.5682,92.6415,7036.0
2019-07-22 11:50:00,101.05,101.09,101.03,101.07,6644.0,92.6415,92.6782,92.6232,92.6599,6644.0
2019-07-22 12:00:00,101.08,101.08,100.94,101.06,7612.0,92.669,92.669,92.5407,92.6507,7612.0
2019-07-22 12:10:00,101.07,101.27,101.06,101.24,6600.0,92.6599,92.8432,92.6507,92.8157,6600.0
2019-07-22 12:20:00,101.19,101.28,101.18,101.24,7765.0,92.7699,92.8524,92.7607,92.8157,7765.0
2019-07-22 12:30:00,101.22,101.27,101.19,101.25,4741.0,92.7974,92.8432,92.7699,92.8249,4741.0
2019-07-22 12:40:00,101.24,101.33,101.24,101.31,3867.0,92.8157,92.8982,92.8157,92.8799,3867.0
2019-07-22 12:50:00,101.31,101.36,101.27,101.32,4849.0,92.8799,92.9257,92.8432,92.8891,4849.0
2019-07-22 13:00:00,101.33,101.36,101.23,101.27,7131.0,92.8982,92.9257,92.8066,92.8432,7131.0
2019-07-22 13:10:00,101.3,101.3,101.17,101.18,8364.0,92.8707,92.8707,92.7516,92.7607,8364.0
2019-07-22 13:20:00,101.18,101.2,101.15,101.2,9231.0,92.7607,92.7791,92.7332,92.7791,9231.0
2019-07-22 13:30:00,101.2,101.27,101.15,101.21,7006.0,92.7791,92.8432,92.7332,92.7882,7006.0
2019-07-22 13:40:00,101.23,101.23,101.15,101.18,5923.0,92.8066,92.8066,92.7332,92.7607,5923.0
2019-07-22 13:50:00,101.16,101.17,101.09,101.13,9412.0,92.7424,92.7516,92.6782,92.7149,9412.0
2019-07-22 14:00:00,101.15,101.16,101.1,101.1,6935.0,92.7332,92.7424,92.6874,92.6874,6935.0
2019-07-22 14:10:00,101.1,101.12,101.05,101.09,9157.0,92.6874,92.7057,92.6415,92.6782,9157.0
2019-07-22 14:20:00,101.07,101.12,101.03,101.08,10423.0,92.6599,92.7057,92.6232,92.669,10423.0
2019-07-22 14:30:00,101.1,101.11,100.99,101.03,14263.0,92.6874,92.6966,92.5865,92.6232,14263.0
2019-07-22 14:40:00,101.04,101.06,100.99,101.06,22415.0,92.6324,92.6507,92.5865,92.6507,22415.0
2019-07-22 14:50:00,101.08,101.08,101.02,101.07,14246.0,92.669,92.669,92.614,92.6599,14246.0
2019-07-22 15:00:00,101.06,101.21,101.06,101.09,16133.0,92.6507,92.7882,92.6507,92.6782,16133.0
2019-07-22 15:10:00,101.09,101.11,101.03,101.03,15069.0,92.6782,92.6966,92.6232,92.6232,15069.0
2019-07-22 15:20:00,101.05,101.05,100.84,100.92,60900.0,92.6415,92.6415,92.449,92.5224,60900.0
2019-07-22 15:30:00,100.93,100.97,100.75,100.76,55276.0,92.5315,92.5682,92.3665,92.3757,55276.0
2019-07-22 15:40:00,100.76,100.91,100.75,100.89,40644.0,92.3757,92.5132,92.3665,92.4949,40644.0
2019-07-22 15:50:00,100.89,101.1,100.89,100.97,96728.0,92.4949,92.6874,92.4949,92.5682,96728.0
2019-07-23 09:30:00,101.07,101.42,100.8,101.16,41253.0,92.6599,92.9808,92.4123,92.7424,41253.0
2019-07-23 09:40:00,101.19,101.33,101.05,101.13,34450.0,92.7699,92.8982,92.6415,92.7149,34450.0
2019-07-23 09:50:00,101.03,101.31,100.87,101.28,18392.0,92.6232,92.8799,92.4765,92.8524,18392.0
2019-07-23 10:00:00,101.31,101.43,101.07,101.11,20688.0,92.8799,92.9899,92.6599,92.6966,20688.0
2019-07-23 10:10:00,101.08,101.27,101.06,101.27,9553.0,92.669,92.8432,92.6507,92.8432,9553.0
2019-07-23 10:20:00,101.23,101.23,101.05,101.07,23111.0,92.8066,92.8066,92.6415,92.6599,23111.0
2019-07-23 10:30:00,101.07,101.21,101.0,101.07,16021.0,92.6599,92.7882,92.5957,92.6599,16021.0
2019-07-23 10:40:00,101.06,101.11,100.98,100.98,6158.0,92.6507,92.6966,92.5774,92.5774,6158.0
2019-07-23 10:50:00,101.0,101.07,100.97,101.02,6933.0,92.5957,92.6599,92.5682,92.614,6933.0
2019-07-23 11:00:00,101.01,101.03,100.88,100.89,8739.0,92.6049,92.6232,92.4857,92.4949,8739.0
2019-07-23 11:10:00,100.89,100.96,100.81,100.96,6670.0,92.4949,92.559,92.4215,92.559,6670.0
2019-07-23 11:20:00,100.94,100.95,100.85,100.91,8598.0,92.5407,92.5499,92.4582,92.5132,8598.0
2019-07-23 11:30:00,100.91,100.94,100.85,100.94,12804.0,92.5132,92.5407,92.4582,92.5407,12804.0
2019-07-23 11:40:00,100.93,100.96,100.84,100.95,26587.0,92.5315,92.559,92.449,92.5499,26587.0
2019-07-23 11:50:00,100.95,100.99,100.89,100.92,23091.0,92.5499,92.5865,92.4949,92.5224,23091.0
2019-07-23 12:00:00,100.93,100.93,100.82,100.84,17525.0,92.5315,92.5315,92.4307,92.449,17525.0
2019-07-23 12:10:00,100.84,100.87,100.8,100.87,12434.0,92.449,92.4765,92.4123,92.4765,12434.0
2019-07-23 12:20:00,100.9,101.01,100.89,100.98,10534.0,92.504,92.6049,92.4949,92.5774,10534.0
2019-07-23 12:30:00,100.98,101.12,100.96,101.08,8138.0,92.5774,92.7057,92.559,92.669,8138.0
2019-07-23 12:40:00,101.05,101.06,101.01,101.03,4867.0,92.6415,92.6507,92.6049,92.6232,4867.0
2019-07-23 12:50:00,101.05,101.11,100.98,101.05,4357.0,92.6415,92.6966,92.5774,92.6415,4357.0
2019-07-23 13:00:00,101.06,101.11,101.02,101.06,5523.0,92.6507,92.6966,92.614,92.6507,5523.0
2019-07-23 13:10:00,101.08,101.2,101.06,101.2,8198.0,92.669,92.7791,92.6507,92.7791,8198.0
2019-07-23 13:20:00,101.22,101.23,101.15,101.16,7110.0,92.7974,92.8066,92.7332,92.7424,7110.0
2019-07-23 13:30:00,101.17,101.26,101.11,101.24,8490.0,92.7516,92.8341,92.6966,92.8157,8490.0
2019-07-23 13:40:00,101.27,101.45,101.27,101.35,9693.0,92.8432,93.0083,92.8432,92.9166,9693.0
2019-07-23 13:50:00,101.37,101.56,101.33,101.51,8165.0,92.9349,93.1091,92.8982,93.0633,8165.0
2019-07-23 14:00:00,101.54,101.56,101.4,101.41,7072.0,93.0908,93.1091,92.9624,92.9716,7072.0
2019-07-23 14:10:00,101.4,101.43,101.36,101.37,7797.0,92.9624,92.9899,92.9257,92.9349,7797.0
2019-07-23 14:20:00,101.39,101.43,101.31,101.34,7445.0,92.9533,92.9899,92.8799,92.9074,7445.0
2019-07-23 14:30:00,101.35,101.36,101.28,101.28,5344.0,92.9166,92.9257,92.8524,92.8524,5344.0
2019-07-23 14:40:00,101.3,101.34,101.27,101.32,10387.0,92.8707,92.9074,92.8432,92.8891,10387.0
2019-07-23 14:50:00,101.33,101.42,101.3,101.4,10374.0,92.8982,92.9808,92.8707,92.9624,10374.0
2019-07-23 15:00:00,101.39,101.42,101.3,101.4,20913.0,92.9533,92.9808,92.8707,92.9624,20913.0
2019-07-23 15:10:00,101.41,101.47,101.38,101.43,15304.0,92.9716,93.0266,92.9441,92.9899,15304.0
2019-07-23 15:20:00,101.42,101.46,101.34,101.4,22435.0,92.9808,93.0174,92.9074,92.9624,22435.0
2019-07-23 15:30:00,101.4,101.52,101.4,101.47,22133.0,92.9624,93.0724,92.9624,93.0266,22133.0
2019-07-23 15:40:00,101.47,101.51,101.4,101.43,33152.0,93.0266,93.0633,92.9624,92.9899,33152.0
2019-07-23 15:50:00,101.42,101.54,101.41,101.46,83159.0,92.9808,93.0908,92.9716,93.0174,83159.0
2019-07-24 09:30:00,101.41,101.5,101.13,101.17,43645.0,92.9716,93.0541,92.7149,92.7516,43645.0
2019-07-24 09:40:00,101.17,101.62,101.17,101.58,26745.0,92.7516,93.1641,92.7516,93.1274,26745.0
2019-07-24 09:50:00,101.58,101.7,101.51,101.66,14659.0,93.1274,93.2375,93.0633,93.2008,14659.0
2019-07-24 10:00:00,101.71,101.92,101.64,101.84,22935.0,93.2466,93.4392,93.1825,93.3658,22935.0
2019-07-24 10:10:00,101.85,101.88,101.66,101.69,19543.0,93.375,93.4025,93.2008,93.2283,19543.0
2019-07-24 10:20:00,101.67,101.67,101.45,101.46,23808.0,93.21,93.21,93.0083,93.0174,23808.0
2019-07-24 10:30:00,101.47,101.64,101.4,101.59,20502.0,93.0266,93.1825,92.9624,93.1366,20502.0
2019-07-24 10:40:00,101.6,101.64,101.49,101.58,11089.0,93.1458,93.1825,93.0449,93.1274,11089.0
2019-07-24 10:50:00,101.59,101.64,101.38,101.43,12148.0,93.1366,93.1825,92.9441,92.9899,12148.0
2019-07-24 11:00:00,101.41,101.41,101.14,101.14,13800.0,92.9716,92.9716,92.7241,92.7241,13800.0
2019-07-24 11:10:00,101.13,101.24,101.04,101.23,27281.0,92.7149,92.8157,92.6324,92.8066,27281.0
2019-07-24 11:20:00,101.22,101.23,101.11,101.17,14267.0,92.7974,92.8066,92.6966,92.7516,14267.0
2019-07-24 11:30:00,101.18,101.18,100.98,101.14,11622.0,92.7607,92.7607,92.5774,92.7241,11622.0
2019-07-24 11:40:00,101.13,101.28,101.11,101.2,13784.0,92.7149,92.8524,92.6966,92.7791,13784.0
2019-07-24 11:50:00,101.18,101.19,101.06,101.1,7503.0,92.7607,92.7699,92.6507,92.6874,7503.0
2019-07-24 12:00:00,101.1,101.25,101.1,101.22,12639.0,92.6874,92.8249,92.6874,92.7974,12639.0
2019-07-24 12:10:00,101.22,101.3,101.15,101.19,15637.0,92.7974,92.8707,92.7332,92.7699,15637.0
2019-07-24 12:20:00,101.19,101.33,101.19,101.3,13619.0,92.7699,92.8982,92.7699,92.8707,13619.0
2019-07-24 12:30:00,101.31,101.47,101.27,101.44,25445.0,92.8799,93.0266,92.8432,92.9991,25445.0
2019-07-24 12:40:00,101.44,101.51,101.38,101.51,15967.0,92.9991,93.0633,92.9441,93.0633,15967.0
2019-07-24 12:50:00,101.49,101.52,101.43,101.48,19576.0,93.0449,93.0724,92.9899,93.0358,19576.0
2019-07-24 13:00:00,101.48,101.54,101.47,101.51,12614.0,93.0358,93.0908,93.0266,93.0633,12614.0
2019-07-24 13:10:00,101.49,101.55,101.47,101.54,17228.0,93.0449,93.0999,93.0266,93.0908,17228.0
2019-07-24 13:20:00,101.55,101.55,101.45,101.46,16546.0,93.0999,93.0999,93.0083,93.0174,16546.0
2019-07-24 13:30:00,101.45,101.5,101.44,101.46,12957.0,93.0083,93.0541,92.9991,93.0174,12957.0
2019-07-24 13:40:00,101.45,101.6,101.44,101.58,14400.0,93.0083,93.1458,92.9991,93.1274,14400.0
2019-07-24 13:50:00,101.58,101.67,101.57,101.66,11708.0,93.1274,93.21,93.1183,93.2008,11708.0
2019-07-24 14:00:00,101.66,101.74,101.64,101.73,13844.0,93.2008,93.2741,93.1825,93.265,13844.0
2019-07-24 14:10:00,101.71,101.8,101.7,101.79,11496.0,93.2466,93.3291,93.2375,93.32,11496.0
2019-07-24 14:20:00,101.79,101.82,101.72,101.8,15046.0,93.32,93.3475,93.2558,93.3291,15046.0
2019-07-24 14:30:00,101.8,101.85,101.75,101.75,15500.0,93.3291,93.375,93.2833,93.2833,15500.0
2019-07-24 14:40:00,101.76,101.78,101.72,101.75,11500.0,93.2925,93.3108,93.2558,93.2833,11500.0
2019-07-24 14:50:00,101.74,101.84,101.71,101.83,19614.0,93.2741,93.3658,93.2466,93.3566,19614.0
2019-07-24 15:00:00,101.81,101.86,101.79,101.84,19997.0,93.3383,93.3841,93.32,93.3658,19997.0
2019-07-24 15:10:00,101.85,101.9,101.8,101.83,25017.0,93.375,93.4208,93.3291,93.3566,25017.0
2019-07-24 15:20:00,101.84,101.9,101.81,101.9,25938.0,93.3658,93.4208,93.3383,93.4208,25938.0
2019-07-24 15:30:00,101.9,101.91,101.73,101.76,28009.0,93.4208,93.43,93.265,93.2925,28009.0
2019-07-24 15:40:00,101.77,101.93,101.76,101.9,39868.0,93.3016,93.4483,93.2925,93.4208,39868.0
2019-07-24 15:50:00,101.89,102.17,101.89,102.07,120749.0,93.4116,93.6683,93.4116,93.5767,120749.0
2019-07-25 09:30:00,102.21,102.3,101.99,102.26,17986.0,93.705,93.7875,93.5033,93.7509,17986.0
2019-07-25 09:40:00,102.28,102.54,102.16,102.19,14740.0,93.7692,94.0076,93.6592,93.6867,14740.0
2019-07-25 09:50:00,102.21,102.21,101.94,102.03,7879.0,93.705,93.705,93.4575,93.54,7879.0
2019-07-25 10:00:00,102.02,102.28,102.01,102.24,11175.0,93.5308,93.7692,93.5217,93.7325,11175.0
2019-07-25 10:10:00,102.24,102.57,102.24,102.4,12941.0,93.7325,94.0351,93.7325,93.8792,12941.0
2019-07-25 10:20:00,102.4,102.44,102.31,102.43,6682.0,93.8792,93.9159,93.7967,93.9067,6682.0
2019-07-25 10:30:00,102.42,102.49,102.35,102.4,10310.0,93.8975,93.9617,93.8334,93.8792,10310.0
2019-07-25 10:40:00,102.45,102.51,102.39,102.45,5975.0,93.9251,93.9801,93.87,93.9251,5975.0
2019-07-25 10:50:00,102.47,102.5,102.33,102.4,34101.0,93.9434,93.9709,93.815,93.8792,34101.0
2019-07-25 11:00:00,102.39,102.46,102.32,102.34,13382.0,93.87,93.9342,93.8059,93.8242,13382.0
2019-07-25 11:10:00,102.36,102.41,102.21,102.24,8885.0,93.8425,93.8884,93.705,93.7325,8885.0
2019-07-25 11:20:00,102.22,102.34,102.21,102.34,9846.0,93.7142,93.8242,93.705,93.8242,9846.0
2019-07-25 11:30:00,102.33,102.34,102.19,102.21,8649.0,93.815,93.8242,93.6867,93.705,8649.0
2019-07-25 11:40:00,102.22,102.24,102.03,102.05,9331.0,93.7142,93.7325,93.54,93.5583,9331.0
2019-07-25 11:50:00,102.04,102.15,101.97,102.14,12494.0,93.5492,93.65,93.485,93.6408,12494.0
2019-07-25 12:00:00,102.15,102.17,101.97,101.99,9973.0,93.65,93.6683,93.485,93.5033,9973.0
2019-07-25 12:10:00,101.99,102.15,101.99,102.14,12937.0,93.5033,93.65,93.5033,93.6408,12937.0
2019-07-25 12:20:00,102.14,102.17,102.1,102.11,5711.0,93.6408,93.6683,93.6042,93.6133,5711.0
2019-07-25 12:30:00,102.12,102.23,102.08,102.08,9032.0,93.6225,93.7234,93.5858,93.5858,9032.0
2019-07-25 12:40:00,102.08,102.11,101.95,102.08,10020.0,93.5858,93.6133,93.4667,93.5858,10020.0
2019-07-25 12:50:00,102.08,102.13,101.95,102.08,6628.0,93.5858,93.6317,93.4667,93.5858,6628.0
2019-07-25 13:00:00,102.08,102.11,101.99,102.04,7239.0,93.5858,93.6133,93.5033,93.5492,7239.0
2019-07-25 13:10:00,102.04,102.1,102.0,102.08,7585.0,93.5492,93.6042,93.5125,93.5858,7585.0
2019-07-25 13:20:00,102.06,102.16,102.01,102.16,9208.0,93.5675,93.6592,93.5217,93.6592,9208.0
2019-07-25 13:30:00,102.16,102.2,102.12,102.2,28043.0,93.6592,93.6959,93.6225,93.6959,28043.0
2019-07-25 13:40:00,102.2,102.32,102.2,102.22,5714.0,93.6959,93.8059,93.6959,93.7142,5714.0
2019-07-25 13:50:00,102.24,102.24,102.07,102.07,12805.0,93.7325,93.7325,93.5767,93.5767,12805.0
2019-07-25 14:00:00,102.06,102.19,102.06,102.15,30066.0,93.5675,93.6867,93.5675,93.65,30066.0
2019-07-25 14:10:00,102.17,102.31,102.15,102.26,12969.0,93.6683,93.7967,93.65,93.7509,12969.0
2019-07-25 14:20:00,102.27,102.31,102.24,102.27,10201.0,93.76,93.7967,93.7325,93.76,10201.0
2019-07-25 14:30:00,102.28,102.3,102.15,102.16,11012.0,93.7692,93.7875,93.65,93.6592,11012.0
2019-07-25 14:40:00,102.15,102.22,102.1,102.14,24064.0,93.65,93.7142,93.6042,93.6408,24064.0
2019-07-25 14:50:00,102.14,102.15,101.93,102.06,14195.0,93.6408,93.65,93.4483,93.5675,14195.0
2019-07-25 15:00:00,102.06,102.11,101.86,101.91,25223.0,93.5675,93.6133,93.3841,93.43,25223.0
2019-07-25 15:10:00,101.91,101.96,101.82,101.94,21754.0,93.43,93.4758,93.3475,93.4575,21754.0
2019-07-25 15:20:00,101.96,101.99,101.88,101.97,20018.0,93.4758,93.5033,93.4025,93.485,20018.0
2019-07-25 15:30:00,101.97,102.1,101.93,101.95,25708.0,93.485,93.6042,93.4483,93.4667,25708.0
2019-07-25 15:40:00,101.95,101.98,101.73,101.84,64259.0,93.4667,93.4942,93.265,93.3658,64259.0
2019-07-25 15:50:00,101.84,101.86,101.56,101.76,225709.0,93.3658,93.3841,93.1091,93.2925,225709.0
2019-07-26 09:30:00,101.53,101.91,101.53,101.74,26025.0,93.0816,93.43,93.0816,93.2741,26025.0
2019-07-26 09:40:00,101.79,101.79,101.09,101.09,41097.0,93.32,93.32,92.6782,92.6782,41097.0
2019-07-26 09:50:00,101.09,101.18,100.96,101.16,162371.0,92.6782,92.7607,92.559,92.7424,162371.0
2019-07-26 10:00:00,101.15,101.84,101.11,101.82,43240.0,92.7332,93.3658,92.6966,93.3475,43240.0
2019-07-26 10:10:00,101.82,101.93,101.7,101.89,31772.0,93.3475,93.4483,93.2375,93.4116,31772.0
2019-07-26 10:20:00,101.87,101.97,101.78,101.92,20079.0,93.3933,93.485,93.3108,93.4392,20079.0
2019-07-26 10:30:00,101.92,102.07,101.88,102.04,21370.0,93.4392,93.5767,93.4025,93.5492,21370.0
2019-07-26 10:40:00,102.02,102.14,101.86,102.09,22977.0,93.5308,93.6408,93.3841,93.595,22977.0
2019-07-26 10:50:00,102.12,102.2,102.07,102.19,40917.0,93.6225,93.6959,93.5767,93.6867,40917.0
2019-07-26 11:00:00,102.19,102.24,102.12,102.13,30522.0,93.6867,93.7325,93.6225,93.6317,30522.0
2019-07-26 11:10:00,102.14,102.19,102.08,102.1,20997.0,93.6408,93.6867,93.5858,93.6042,20997.0
2019-07-26 11:20:00,102.1,102.23,102.08,102.21,11047.0,93.6042,93.7234,93.5858,93.705,11047.0
2019-07-26 11:30:00,102.23,102.23,102.08,102.13,16641.0,93.7234,93.7234,93.5858,93.6317,16641.0
2019-07-26 11:40:00,102.12,102.13,102.06,102.1,10726.0,93.6225,93.6317,93.5675,93.6042,10726.0
2019-07-26 11:50:00,102.12,102.16,102.06,102.07,10911.0,93.6225,93.6592,93.5675,93.5767,10911.0
2019-07-26 12:00:00,102.07,102.13,102.04,102.13,11655.0,93.5767,93.6317,93.5492,93.6317,11655.0
2019-07-26 12:10:00,102.16,102.24,102.12,102.14,9020.0,93.6592,93.7325,93.6225,93.6408,9020.0
2019-07-26 12:20:00,102.12,102.15,102.04,102.04,7407.0,93.6225,93.65,93.5492,93.5492,7407.0
2019-07-26 12:30:00,102.06,102.11,102.03,102.08,9876.0,93.5675,93.6133,93.54,93.5858,9876.0
2019-07-26 12:40:00,102.07,102.09,102.04,102.08,7718.0,93.5767,93.595,93.5492,93.5858,7718.0
2019-07-26 12:50:00,102.08,102.09,102.05,102.07,5161.0,93.5858,93.595,93.5583,93.5767,5161.0
2019-07-26 13:00:00,102.07,102.2,102.07,102.18,7691.0,93.5767,93.6959,93.5767,93.6775,7691.0
2019-07-26 13:10:00,102.2,102.22,102.14,102.2,5923.0,93.6959,93.7142,93.6408,93.6959,5923.0
2019-07-26 13:20:00,102.2,102.25,102.17,102.18,7362.0,93.6959,93.7417,93.6683,93.6775,7362.0
2019-07-26 13:30:00,102.18,102.23,102.16,102.22,5912.0,93.6775,93.7234,93.6592,93.7142,5912.0
2019-07-26 13:40:00,102.21,102.28,102.17,102.2,5426.0,93.705,93.7692,93.6683,93.6959,5426.0
2019-07-26 13:50:00,102.2,102.21,102.15,102.17,7201.0,93.6959,93.705,93.65,93.6683,7201.0
2019-07-26 14:00:00,102.19,102.2,102.12,102.12,9282.0,93.6867,93.6959,93.6225,93.6225,9282.0
2019-07-26 14:10:00,102.13,102.15,102.02,102.03,8951.0,93.6317,93.65,93.5308,93.54,8951.0
2019-07-26 14:20:00,102.03,102.11,102.01,102.11,10636.0,93.54,93.6133,93.5217,93.6133,10636.0
2019-07-26 14:30:00,102.13,102.14,102.04,102.05,9729.0,93.6317,93.6408,93.5492,93.5583,9729.0
2019-07-26 14:40:00,102.04,102.14,102.03,102.09,7200.0,93.5492,93.6408,93.54,93.595,7200.0
2019-07-26 14:50:00,102.08,102.12,102.05,102.09,6982.0,93.5858,93.6225,93.5583,93.595,6982.0
2019-07-26 15:00:00,102.1,102.1,102.03,102.05,9214.0,93.6042,93.6042,93.54,93.5583,9214.0
2019-07-26 15:10:00,102.09,102.2,102.06,102.18,11995.0,93.595,93.6959,93.5675,93.6775,11995.0
2019-07-26 15:20:00,102.17,102.21,102.11,102.14,20631.0,93.6683,93.705,93.6133,93.6408,20631.0
2019-07-26 15:30:00,102.12,102.26,102.09,102.23,25692.0,93.6225,93.7509,93.595,93.7234,25692.0
2019-07-26 15:40:00,102.23,102.37,102.21,102.36,28268.0,93.7234,93.8517,93.705,93.8425,28268.0
2019-07-26 15:50:00,102.36,102.51,102.36,102.45,143717.0,93.8425,93.9801,93.8425,93.9251,143717.0
2019-07-29 09:30:00,102.51,102.82,102.51,102.8,48878.0,93.9801,94.2643,93.9801,94.2459,48878.0
2019-07-29 09:40:00,102.79,102.98,102.7,102.92,18008.0,94.2368,94.4109,94.1542,94.3559,18008.0
2019-07-29 09:50:00,102.95,103.16,102.91,102.95,29930.0,94.3834,94.576,94.3468,94.3834,29930.0
2019-07-29 10:00:00,102.95,103.0,102.82,103.0,27310.0,94.3834,94.4293,94.2643,94.4293,27310.0
2019-07-29 10:10:00,103.04,103.21,103.03,103.13,28277.0,94.466,94.6218,94.4568,94.5485,28277.0
2019-07-29 10:20:00,103.09,103.14,102.98,103.01,13223.0,94.5118,94.5576,94.4109,94.4385,13223.0
2019-07-29 10:30:00,102.99,103.08,102.93,103.02,23062.0,94.4201,94.5026,94.3651,94.4476,23062.0
2019-07-29 10:40:00,103.01,103.02,102.93,102.99,12156.0,94.4385,94.4476,94.3651,94.4201,12156.0
2019-07-29 10:50:00,102.98,103.07,102.86,102.92,21254.0,94.4109,94.4935,94.3009,94.3559,21254.0
2019-07-29 11:00:00,102.93,103.11,102.91,103.04,26173.0,94.3651,94.5301,94.3468,94.466,26173.0
2019-07-29 11:10:00,103.02,103.21,103.0,103.21,17229.0,94.4476,94.6218,94.4293,94.6218,17229.0
2019-07-29 11:20:00,103.2,103.34,103.19,103.32,19936.0,94.6126,94.741,94.6035,94.7227,19936.0
2019-07-29 11:30:00,103.31,103.33,103.21,103.31,11168.0,94.7135,94.7318,94.6218,94.7135,11168.0
2019-07-29 11:40:00,103.3,103.37,103.18,103.2,13493.0,94.7043,94.7685,94.5943,94.6126,13493.0
2019-07-29 11:50:00,103.19,103.22,103.08,103.14,12160.0,94.6035,94.631,94.5026,94.5576,12160.0
2019-07-29 12:00:00,103.14,103.19,103.07,103.19,14102.0,94.5576,94.6035,94.4935,94.6035,14102.0
2019-07-29 12:10:00,103.18,103.2,103.12,103.15,17455.0,94.5943,94.6126,94.5393,94.5668,17455.0
2019-07-29 12:20:00,103.15,103.2,103.09,103.19,11704.0,94.5668,94.6126,94.5118,94.6035,11704.0
2019-07-29 12:30:00,103.17,103.17,103.04,103.04,15686.0,94.5851,94.5851,94.466,94.466,15686.0
2019-07-29 12:40:00,103.04,103.05,103.01,103.05,14771.0,94.466,94.4751,94.4385,94.4751,14771.0
2019-07-29 12:50:00,103.06,103.14,103.04,103.13,9177.0,94.4843,94.5576,94.466,94.5485,9177.0
2019-07-29 13:00:00,103.13,103.16,103.09,103.1,13443.0,94.5485,94.576,94.5118,94.521,13443.0
2019-07-29 13:10:00,103.11,103.17,103.02,103.13,11398.0,94.5301,94.5851,94.4476,94.5485,11398.0
2019-07-29 13:20:00,103.15,103.17,103.06,103.07,7599.0,94.5668,94.5851,94.4843,94.4935,7599.0
2019-07-29 13:30:00,103.08,103.11,103.04,103.07,10014.0,94.5026,94.5301,94.466,94.4935,10014.0
2019-07-29 13:40:00,103.06,103.12,103.03,103.12,9821.0,94.4843,94.5393,94.4568,94.5393,9821.0
2019-07-29 13:50:00,103.11,103.12,102.98,102.98,40004.0,94.5301,94.5393,94.4109,94.4109,40004.0
2019-07-29 14:00:00,102.96,103.0,102.94,102.95,25305.0,94.3926,94.4293,94.3743,94.3834,25305.0
2019-07-29 14:10:00,102.97,103.01,102.94,102.99,13325.0,94.4018,94.4385,94.3743,94.4201,13325.0
2019-07-29 14:20:00,103.0,103.0,102.9,102.91,24692.0,94.4293,94.4293,94.3376,94.3468,24692.0
2019-07-29 14:30:00,102.91,102.92,102.84,102.85,20338.0,94.3468,94.3559,94.2826,94.2918,20338.0
2019-07-29 14:40:00,102.84,102.86,102.77,102.77,25297.0,94.2826,94.3009,94.2184,94.2184,25297.0
2019-07-29 14:50:00,102.79,102.85,102.76,102.79,27795.0,94.2368,94.2918,94.2093,94.2368,27795.0
2019-07-29 15:00:00,102.78,102.81,102.73,102.8,22615.0,94.2276,94.2551,94.1818,94.2459,22615.0
2019-07-29 15:10:00,102.79,102.81,102.68,102.75,35488.0,94.2368,94.2551,94.1359,94.2001,35488.0
2019-07-29 15:20:00,102.73,102.76,102.68,102.72,22962.0,94.1818,94.2093,94.1359,94.1726,22962.0
2019-07-29 15:30:00,102.73,102.87,102.71,102.78,23412.0,94.1818,94.3101,94.1634,94.2276,23412.0
2019-07-29 15:40:00,102.78,102.86,102.76,102.85,23724.0,94.2276,94.3009,94.2093,94.2918,23724.0
2019-07-29 15:50:00,102.84,103.17,102.84,103.13,179925.0,94.2826,94.5851,94.2826,94.5485,179925.0
2019-07-30 09:30:00,101.7,102.6,101.01,101.71,140154.0,93.2375,94.0626,92.6049,93.2466,140154.0
2019-07-30 09:40:00,101.79,102.0,101.43,101.59,75117.0,93.32,93.5125,92.9899,93.1366,75117.0
2019-07-30 09:50:00,101.61,101.68,101.33,101.48,59097.0,93.1549,93.2191,92.8982,93.0358,59097.0
2019-07-30 10:00:00,101.46,101.82,100.92,100.92,37759.0,93.0174,93.3475,92.5224,92.5224,37759.0
2019-07-30 10:10:00,100.97,100.98,100.52,100.66,39445.0,92.5682,92.5774,92.1556,92.284,39445.0
2019-07-30 10:20:00,100.68,101.16,100.59,101.16,52747.0,92.3023,92.7424,92.2198,92.7424,52747.0
2019-07-30 10:30:00,101.16,101.27,100.87,101.08,32077.0,92.7424,92.8432,92.4765,92.669,32077.0
2019-07-30 10:40:00,101.08,101.5,101.07,101.47,57707.0,92.669,93.0541,92.6599,93.0266,57707.0
2019-07-30 10:50:00,101.47,101.62,101.42,101.6,33399.0,93.0266,93.1641,92.9808,93.1458,33399.0
2019-07-30 11:00:00,101.6,101.9,101.54,101.84,26229.0,93.1458,93.4208,93.0908,93.3658,26229.0
2019-07-30 11:10:00,101.84,101.91,101.3,101.37,50343.0,93.3658,93.43,92.8707,92.9349,50343.0
2019-07-30 11:20:00,101.39,101.54,101.35,101.4,16794.0,92.9533,93.0908,92.9166,92.9624,16794.0
2019-07-30 11:30:00,101.43,101.5,101.34,101.36,15750.0,92.9899,93.0541,92.9074,92.9257,15750.0
2019-07-30 11:40:00,101.34,101.39,101.12,101.15,72214.0,92.9074,92.9533,92.7057,92.7332,72214.0
2019-07-30 11:50:00,101.14,101.27,101.11,101.25,24239.0,92.7241,92.8432,92.6966,92.8249,24239.0
2019-07-30 12:00:00,101.23,101.53,101.22,101.53,107830.0,92.8066,93.0816,92.7974,93.0816,107830.0
2019-07-30 12:10:00,101.51,101.51,101.23,101.24,9507.0,93.0633,93.0633,92.8066,92.8157,9507.0
2019-07-30 12:20:00,101.23,101.25,101.17,101.21,16617.0,92.8066,92.8249,92.7516,92.7882,16617.0
2019-07-30 12:30:00,101.23,101.29,101.13,101.2,33189.0,92.8066,92.8616,92.7149,92.7791,33189.0
2019-07-30 12:40:00,101.21,101.26,101.19,101.2,33515.0,92.7882,92.8341,92.7699,92.7791,33515.0
2019-07-30 12:50:00,101.2,101.2,100.89,100.94,44034.0,92.7791,92.7791,92.4949,92.5407,44034.0
2019-07-30 13:00:00,100.96,100.96,100.88,100.9,13939.0,92.559,92.559,92.4857,92.504,13939.0
2019-07-30 13:10:00,100.91,100.96,100.88,100.93,17005.0,92.5132,92.559,92.4857,92.5315,17005.0
2019-07-30 13:20:00,100.92,101.07,100.92,101.03,14483.0,92.5224,92.6599,92.5224,92.6232,14483.0
2019-07-30 13:30:00,101.03,101.07,101.0,101.02,14192.0,92.6232,92.6599,92.5957,92.614,14192.0
2019-07-30 13:40:00,101.03,101.21,101.03,101.19,14003.0,92.6232,92.7882,92.6232,92.7699,14003.0
2019-07-30 13:50:00,101.2,101.23,101.1,101.19,12231.0,92.7791,92.8066,92.6874,92.7699,12231.0
2019-07-30 14:00:00,101.18,101.38,101.12,101.36,23847.0,92.7607,92.9441,92.7057,92.9257,23847.0
2019-07-30 14:10:00,101.35,101.55,101.32,101.42,24626.0,92.9166,93.0999,92.8891,92.9808,24626.0
2019-07-30 14:20:00,101.41,101.41,101.17,101.22,12384.0,92.9716,92.9716,92.7516,92.7974,12384.0
2019-07-30 14:30:00,101.22,101.22,101.02,101.04,34577.0,92.7974,92.7974,92.614,92.6324,34577.0
2019-07-30 14:40:00,101.05,101.06,100.94,100.94,16801.0,92.6415,92.6507,92.5407,92.5407,16801.0
2019-07-30 14:50:00,100.94,100.98,100.87,100.91,14453.0,92.5407,92.5774,92.4765,92.5132,14453.0
2019-07-30 15:00:00,100.93,101.03,100.83,100.87,17797.0,92.5315,92.6232,92.4399,92.4765,17797.0
2019-07-30 15:10:00,100.87,100.97,100.85,100.89,17362.0,92.4765,92.5682,92.4582,92.4949,17362.0
2019-07-30 15:20:00,100.88,100.89,100.65,100.67,28233.0,92.4857,92.4949,92.2748,92.2932,28233.0
2019-07-30 15:30:00,100.69,100.83,100.59,100.83,63793.0,92.3115,92.4399,92.2198,92.4399,63793.0
2019-07-30 15:40:00,100.84,100.96,100.65,100.69,69936.0,92.449,92.559,92.2748,92.3115,69936.0
2019-07-30 15:50:00,100.69,100.8,100.37,100.45,294170.0,92.3115,92.4123,92.0181,92.0915,294170.0
2019-07-31 09:30:00,100.32,100.49,99.37,99.61,67608.0,91.9723,92.1281,91.1013,91.3214,67608.0
2019-07-31 09:40:00,99.62,99.74,98.96,99.16,76125.0,91.3305,91.4406,90.7255,90.9088,76125.0
2019-07-31 09:50:00,99.15,99.35,99.03,99.21,78581.0,90.8996,91.083,90.7896,90.9547,78581.0
2019-07-31 10:00:00,99.2,99.33,98.98,99.07,68997.0,90.9455,91.0647,90.7438,90.8263,68997.0
2019-07-31 10:10:00,99.09,99.1,98.87,99.06,79372.0,90.8446,90.8538,90.6429,90.8171,79372.0
2019-07-31 10:20:00,99.04,99.31,98.94,99.22,39460.0,90.7988,91.0463,90.7071,90.9638,39460.0
2019-07-31 10:30:00,99.2,99.22,99.0,99.09,41246.0,90.9455,90.9638,90.7621,90.8446,41246.0
2019-07-31 10:40:00,99.07,99.15,98.98,99.0,49104.0,90.8263,90.8996,90.7438,90.7621,49104.0
2019-07-31 10:50:00,98.98,99.02,98.91,99.02,55459.0,90.7438,90.7805,90.6796,90.7805,55459.0
2019-07-31 11:00:00,99.02,99.13,98.98,99.04,30364.0,90.7805,90.8813,90.7438,90.7988,30364.0
2019-07-31 11:10:00,99.02,99.14,98.98,99.12,33813.0,90.7805,90.8905,90.7438,90.8721,33813.0
2019-07-31 11:20:00,99.11,99.26,99.11,99.17,18441.0,90.863,91.0005,90.863,90.918,18441.0
2019-07-31 11:30:00,99.17,99.28,99.15,99.25,19451.0,90.918,91.0188,90.8996,90.9913,19451.0
2019-07-31 11:40:00,99.23,99.34,99.23,99.33,11930.0,90.973,91.0738,90.973,91.0647,11930.0
2019-07-31 11:50:00,99.32,99.51,99.28,99.48,13956.0,91.0555,91.2297,91.0188,91.2022,13956.0
2019-07-31 12:00:00,99.47,99.73,99.46,99.73,33096.0,91.193,91.4314,91.1839,91.4314,33096.0
2019-07-31 12:10:00,99.74,99.75,99.56,99.58,12973.0,91.4406,91.4497,91.2755,91.2939,12973.0
2019-07-31 12:20:00,99.57,99.57,99.48,99.53,43574.0,91.2847,91.2847,91.2022,91.248,43574.0
2019-07-31 12:30:00,99.52,99.54,99.39,99.44,25431.0,91.2389,91.2572,91.1197,91.1655,25431.0
2019-07-31 12:40:00,99.43,99.51,99.31,99.31,46507.0,91.1563,91.2297,91.0463,91.0463,46507.0
2019-07-31 12:50:00,99.31,99.34,99.2,99.33,16952.0,91.0463,91.0738,90.9455,91.0647,16952.0
2019-07-31 13:00:00,99.34,99.5,99.33,99.47,19772.0,91.0738,91.2205,91.0647,91.193,19772.0
2019-07-31 13:10:00,99.48,99.57,99.48,99.54,27314.0,91.2022,91.2847,91.2022,91.2572,27314.0
2019-07-31 13:20:00,99.55,99.75,99.55,99.72,16636.0,91.2664,91.4497,91.2664,91.4222,16636.0
2019-07-31 13:30:00,99.72,99.73,99.6,99.64,22373.0,91.4222,91.4314,91.3122,91.3489,22373.0
2019-07-31 13:40:00,99.64,99.68,99.55,99.66,25907.0,91.3489,91.3855,91.2664,91.3672,25907.0
2019-07-31 13:50:00,99.65,99.66,99.44,99.57,22460.0,91.358,91.3672,91.1655,91.2847,22460.0
2019-07-31 14:00:00,99.57,99.57,99.21,99.36,42186.0,91.2847,91.2847,90.9547,91.0922,42186.0
2019-07-31 14:10:00,99.33,99.35,99.2,99.26,50897.0,91.0647,91.083,90.9455,91.0005,50897.0
2019-07-31 14:20:00,99.26,99.33,99.22,99.26,43545.0,91.0005,91.0647,90.9638,91.0005,43545.0
2019-07-31 14:30:00,99.26,99.31,98.91,98.95,55493.0,91.0005,91.0463,90.6796,90.7163,55493.0
2019-07-31 14:40:00,98.93,99.12,98.44,98.48,35341.0,90.698,90.8721,90.2487,90.2854,35341.0
2019-07-31 14:50:00,98.48,98.54,97.72,98.54,64015.0,90.2854,90.3404,89.5886,90.3404,64015.0
2019-07-31 15:00:00,98.51,98.78,98.41,98.69,82964.0,90.3129,90.5604,90.2212,90.4779,82964.0
2019-07-31 15:10:00,98.66,98.8,98.51,98.76,71377.0,90.4504,90.5788,90.3129,90.5421,71377.0
2019-07-31 15:20:00,98.73,99.0,98.66,98.9,80690.0,90.5146,90.7621,90.4504,90.6704,80690.0
2019-07-31 15:30:00,98.9,98.94,98.79,98.9,55189.0,90.6704,90.7071,90.5696,90.6704,55189.0
2019-07-31 15:40:00,98.92,99.05,98.83,98.9,67184.0,90.6888,90.808,90.6063,90.6704,67184.0
2019-07-31 15:50:00,98.88,98.88,98.58,98.8,291358.0,90.6521,90.6521,90.3771,90.5788,291358.0
2019-08-01 09:30:00,98.88,99.37,98.8,99.06,80921.0,90.6521,91.1013,90.5788,90.8171,80921.0
2019-08-01 09:40:00,98.99,99.43,98.96,99.28,21380.0,90.753,91.1563,90.7255,91.0188,21380.0
2019-08-01 09:50:00,99.3,99.8,99.12,99.8,26876.0,91.0372,91.4956,90.8721,91.4956,26876.0
2019-08-01 10:00:00,99.79,99.89,99.3,99.51,41282.0,91.4864,91.5781,91.0372,91.2297,41282.0
2019-08-01 10:10:00,99.52,99.65,99.43,99.65,42245.0,91.2389,91.358,91.1563,91.358,42245.0
2019-08-01 10:20:00,99.68,99.87,99.64,99.8,26079.0,91.3855,91.5597,91.3489,91.4956,26079.0
2019-08-01 10:30:00,99.79,99.96,99.71,99.89,18812.0,91.4864,91.6422,91.413,91.5781,18812.0
2019-08-01 10:40:00,99.9,99.93,99.8,99.83,14787.0,91.5872,91.6147,91.4956,91.5231,14787.0
2019-08-01 10:50:00,99.81,99.92,99.68,99.87,18602.0,91.5047,91.6056,91.3855,91.5597,18602.0
2019-08-01 11:00:00,99.88,100.0,99.79,99.88,22942.0,91.5689,91.6789,91.4864,91.5689,22942.0
2019-08-01 11:10:00,99.89,100.0,99.87,99.97,14288.0,91.5781,91.6789,91.5597,91.6514,14288.0
2019-08-01 11:20:00,99.98,100.01,99.92,99.98,20188.0,91.6606,91.6881,91.6056,91.6606,20188.0
2019-08-01 11:30:00,99.99,99.99,99.71,99.72,49990.0,91.6697,91.6697,91.413,91.4222,49990.0
2019-08-01 11:40:00,99.73,99.85,99.68,99.74,24340.0,91.4314,91.5414,91.3855,91.4406,24340.0
2019-08-01 11:50:00,99.74,99.78,99.64,99.67,30206.0,91.4406,91.4772,91.3489,91.3764,30206.0
2019-08-01 12:00:00,99.67,99.68,99.53,99.59,42024.0,91.3764,91.3855,91.248,91.303,42024.0
2019-08-01 12:10:00,99.58,99.67,99.48,99.55,26806.0,91.2939,91.3764,91.2022,91.2664,26806.0
2019-08-01 12:20:00,99.55,99.66,99.55,99.61,9818.0,91.2664,91.3672,91.2664,91.3214,9818.0
2019-08-01 12:30:00,99.62,99.78,99.61,99.76,13345.0,91.3305,91.4772,91.3214,91.4589,13345.0
2019-08-01 12:40:00,99.75,99.86,99.69,99.79,11101.0,91.4497,91.5506,91.3947,91.4864,11101.0
2019-08-01 12:50:00,99.8,99.86,99.7,99.7,14458.0,91.4956,91.5506,91.4039,91.4039,14458.0
2019-08-01 13:00:00,99.71,99.73,99.68,99.73,17407.0,91.413,91.4314,91.3855,91.4314,17407.0
2019-08-01 13:10:00,99.73,99.86,99.7,99.85,11248.0,91.4314,91.5506,91.4039,91.5414,11248.0
2019-08-01 13:20:00,99.83,99.86,99.09,99.13,24391.0,91.5231,91.5506,90.8446,90.8813,24391.0
2019-08-01 13:30:00,99.18,99.41,98.77,98.83,46706.0,90.9271,91.138,90.5513,90.6063,46706.0
2019-08-01 13:40:00,98.84,99.01,98.71,98.76,21942.0,90.6154,90.7713,90.4963,90.5421,21942.0
2019-08-01 13:50:00,98.78,98.86,98.38,98.77,33471.0,90.5604,90.6338,90.1937,90.5513,33471.0
2019-08-01 14:00:00,98.71,98.76,98.53,98.71,41577.0,90.4963,90.5421,90.3312,90.4963,41577.0
2019-08-01 14:10:00,98.71,98.93,98.47,98.72,20969.0,90.4963,90.698,90.2762,90.5054,20969.0
2019-08-01 14:20:00,98.69,98.72,98.41,98.57,29605.0,90.4779,90.5054,90.2212,90.3679,29605.0
2019-08-01 14:30:00,98.54,98.63,98.41,98.5,41192.0,90.3404,90.4229,90.2212,90.3037,41192.0
2019-08-01 14:40:00,98.49,98.62,98.29,98.56,30901.0,90.2946,90.4137,90.1112,90.3587,30901.0
2019-08-01 14:50:00,98.58,98.74,98.58,98.68,33186.0,90.3771,90.5238,90.3771,90.4688,33186.0
2019-08-01 15:00:00,98.68,98.75,98.53,98.55,49563.0,90.4688,90.5329,90.3312,90.3496,49563.0
2019-08-01 15:10:00,98.56,98.76,98.45,98.75,44899.0,90.3587,90.5421,90.2579,90.5329,44899.0
2019-08-01 15:20:00,98.75,98.9,98.73,98.75,23502.0,90.5329,90.6704,90.5146,90.5329,23502.0
2019-08-01 15:30:00,98.75,98.84,98.52,98.84,45820.0,90.5329,90.6154,90.3221,90.6154,45820.0
2019-08-01 15:40:00,98.85,98.87,98.63,98.67,60696.0,90.6246,90.6429,90.4229,90.4596,60696.0
2019-08-01 15:50:00,98.66,98.68,98.32,98.59,162401.0,90.4504,90.4688,90.1387,90.3862,162401.0
2019-08-02 09:30:00,98.6,98.75,98.38,98.75,57460.0,90.3954,90.5329,90.1937,90.5329,57460.0
2019-08-02 09:40:00,98.67,98.79,98.49,98.51,38251.0,90.4596,90.5696,90.2946,90.3129,38251.0
2019-08-02 09:50:00,98.5,98.91,98.49,98.76,27224.0,90.3037,90.6796,90.2946,90.5421,27224.0
2019-08-02 10:00:00,98.66,98.79,98.61,98.68,31062.0,90.4504,90.5696,90.4046,90.4688,31062.0
2019-08-02 10:10:00,98.66,98.66,98.4,98.4,30253.0,90.4504,90.4504,90.2121,90.2121,30253.0
2019-08-02 10:20:00,98.38,98.61,98.34,98.61,48481.0,90.1937,90.4046,90.157,90.4046,48481.0
2019-08-02 10:30:00,98.63,98.63,97.91,98.03,30625.0,90.4229,90.4229,89.7628,89.8728,30625.0
2019-08-02 10:40:00,98.03,98.27,98.02,98.18,98022.0,89.8728,90.0929,89.8637,90.0104,98022.0
2019-08-02 10:50:00,98.18,98.35,98.14,98.3,84007.0,90.0104,90.1662,89.9737,90.1204,84007.0
2019-08-02 11:00:00,98.29,98.53,98.28,98.53,51008.0,90.1112,90.3312,90.102,90.3312,51008.0
2019-08-02 11:10:00,98.52,98.59,98.38,98.56,42968.0,90.3221,90.3862,90.1937,90.3587,42968.0
2019-08-02 11:20:00,98.54,98.54,98.45,98.47,23018.0,90.3404,90.3404,90.2579,90.2762,23018.0
2019-08-02 11:30:00,98.48,98.57,98.29,98.29,36688.0,90.2854,90.3679,90.1112,90.1112,36688.0
2019-08-02 11:40:00,98.28,98.45,98.19,98.35,56973.0,90.102,90.2579,90.0195,90.1662,56973.0
2019-08-02 11:50:00,98.37,98.61,98.29,98.61,18009.0,90.1846,90.4046,90.1112,90.4046,18009.0
2019-08-02 12:00:00,98.59,98.73,98.55,98.72,23638.0,90.3862,90.5146,90.3496,90.5054,23638.0
2019-08-02 12:10:00,98.74,98.85,98.7,98.85,21601.0,90.5238,90.6246,90.4871,90.6246,21601.0
2019-08-02 12:20:00,98.86,99.01,98.8,99.0,29402.0,90.6338,90.7713,90.5788,90.7621,29402.0
2019-08-02 12:30:00,99.01,99.01,98.81,98.81,36218.0,90.7713,90.7713,90.5879,90.5879,36218.0
2019-08-02 12:40:00,98.8,98.86,98.62,98.62,45946.0,90.5788,90.6338,90.4137,90.4137,45946.0
2019-08-02 12:50:00,98.63,98.8,98.5,98.56,64649.0,90.4229,90.5788,90.3037,90.3587,64649.0
2019-08-02 13:00:00,98.56,98.64,98.49,98.51,22204.0,90.3587,90.4321,90.2946,90.3129,22204.0
2019-08-02 13:10:00,98.5,98.5,98.19,98.21,277615.0,90.3037,90.3037,90.0195,90.0379,277615.0
2019-08-02 13:20:00,98.21,98.5,98.19,98.49,28502.0,90.0379,90.3037,90.0195,90.2946,28502.0
2019-08-02 13:30:00,98.48,98.52,98.38,98.52,22271.0,90.2854,90.3221,90.1937,90.3221,22271.0
2019-08-02 13:40:00,98.51,98.77,98.51,98.59,27800.0,90.3129,90.5513,90.3129,90.3862,27800.0
2019-08-02 13:50:00,98.61,98.65,98.5,98.52,13088.0,90.4046,90.4413,90.3037,90.3221,13088.0
2019-08-02 14:00:00,98.5,98.83,98.48,98.82,24269.0,90.3037,90.6063,90.2854,90.5971,24269.0
2019-08-02 14:10:00,98.82,98.99,98.82,98.98,32706.0,90.5971,90.753,90.5971,90.7438,32706.0
2019-08-02 14:20:00,98.98,99.18,98.94,99.08,35033.0,90.7438,90.9271,90.7071,90.8355,35033.0
2019-08-02 14:30:00,99.06,99.06,98.8,98.85,24447.0,90.8171,90.8171,90.5788,90.6246,24447.0
2019-08-02 14:40:00,98.82,98.85,98.7,98.77,24872.0,90.5971,90.6246,90.4871,90.5513,24872.0
2019-08-02 14:50:00,98.78,98.83,98.68,98.83,27212.0,90.5604,90.6063,90.4688,90.6063,27212.0
2019-08-02 15:00:00,98.85,98.99,98.85,98.88,34465.0,90.6246,90.753,90.6246,90.6521,34465.0
2019-08-02 15:10:00,98.87,98.87,98.65,98.68,33020.0,90.6429,90.6429,90.4413,90.4688,33020.0
2019-08-02 15:20:00,98.67,98.99,98.63,98.92,32108.0,90.4596,90.753,90.4229,90.6888,32108.0
2019-08-02 15:30:00,98.89,99.4,98.88,99.15,46158.0,90.6613,91.1288,90.6521,90.8996,46158.0
2019-08-02 15:40:00,99.15,99.17,98.88,98.88,42668.0,90.8996,90.918,90.6521,90.6521,42668.0
2019-08-02 15:50:00,98.87,98.94,98.66,98.89,161437.0,90.6429,90.7071,90.4504,90.6613,161437.0
2019-08-05 09:30:00,97.85,98.28,97.41,97.78,52504.0,89.7078,90.102,89.3044,89.6436,52504.0
2019-08-05 09:40:00,97.83,97.95,97.47,97.61,18432.0,89.6895,89.7995,89.3594,89.4878,18432.0
2019-08-05 09:50:00,97.51,97.7,97.49,97.62,13038.0,89.3961,89.5703,89.3778,89.497,13038.0
2019-08-05 10:00:00,97.61,97.76,97.48,97.73,18219.0,89.4878,89.6253,89.3686,89.5978,18219.0
2019-08-05 10:10:00,97.72,97.85,97.59,97.59,27121.0,89.5886,89.7078,89.4695,89.4695,27121.0
2019-08-05 10:20:00,97.64,97.74,97.51,97.58,15180.0,89.5153,89.607,89.3961,89.4603,15180.0
2019-08-05 10:30:00,97.59,97.74,97.47,97.54,25243.0,89.4695,89.607,89.3594,89.4236,25243.0
2019-08-05 10:40:00,97.56,97.61,97.38,97.38,37390.0,89.442,89.4878,89.2769,89.2769,37390.0
2019-08-05 10:50:00,97.33,97.52,97.28,97.49,21402.0,89.2311,89.4053,89.1853,89.3778,21402.0
2019-08-05 11:00:00,97.44,97.68,97.44,97.5,18584.0,89.3319,89.552,89.3319,89.3869,18584.0
2019-08-05 11:10:00,97.52,97.69,97.51,97.62,13752.0,89.4053,89.5611,89.3961,89.497,13752.0
2019-08-05 11:20:00,97.59,97.72,97.46,97.49,19593.0,89.4695,89.5886,89.3503,89.3778,19593.0
2019-08-05 11:30:00,97.48,97.48,97.0,97.05,58176.0,89.3686,89.3686,88.9285,88.9744,58176.0
2019-08-05 11:40:00,97.08,97.32,97.04,97.31,10806.0,89.0019,89.2219,88.9652,89.2128,10806.0
2019-08-05 11:50:00,97.3,97.34,97.1,97.11,10407.0,89.2036,89.2403,89.0202,89.0294,10407.0
2019-08-05 12:00:00,97.04,97.16,96.97,97.0,42328.0,88.9652,89.0752,88.901,88.9285,42328.0
2019-08-05 12:10:00,96.98,97.06,96.8,96.82,46301.0,88.9102,88.9836,88.7452,88.7635,46301.0
2019-08-05 12:20:00,96.84,96.88,96.55,96.65,20744.0,88.7819,88.8185,88.516,88.6077,20744.0
2019-08-05 12:30:00,96.67,96.79,96.53,96.65,25712.0,88.626,88.736,88.4977,88.6077,25712.0
2019-08-05 12:40:00,96.62,96.65,96.3,96.31,51257.0,88.5802,88.6077,88.2868,88.296,51257.0
2019-08-05 12:50:00,96.25,96.48,96.18,96.28,28525.0,88.241,88.4518,88.1768,88.2685,28525.0
2019-08-05 13:00:00,96.29,96.55,96.24,96.55,12257.0,88.2776,88.516,88.2318,88.516,12257.0
2019-08-05 13:10:00,96.6,96.71,96.53,96.6,14208.0,88.5618,88.6627,88.4977,88.5618,14208.0
2019-08-05 13:20:00,96.61,96.68,96.4,96.4,21129.0,88.571,88.6352,88.3785,88.3785,21129.0
2019-08-05 13:30:00,96.4,96.66,96.31,96.62,11585.0,88.3785,88.6168,88.296,88.5802,11585.0
2019-08-05 13:40:00,96.64,96.66,96.23,96.26,14689.0,88.5985,88.6168,88.2226,88.2501,14689.0
2019-08-05 13:50:00,96.25,96.25,96.07,96.09,31227.0,88.241,88.241,88.0759,88.0943,31227.0
2019-08-05 14:00:00,96.09,96.2,96.08,96.13,37669.0,88.0943,88.1951,88.0851,88.1309,37669.0
2019-08-05 14:10:00,96.11,96.35,96.09,96.25,30587.0,88.1126,88.3326,88.0943,88.241,30587.0
2019-08-05 14:20:00,96.28,96.34,95.83,95.89,77055.0,88.2685,88.3235,87.8559,87.9109,77055.0
2019-08-05 14:30:00,95.89,96.01,95.8,95.9,64431.0,87.9109,88.0209,87.8284,87.9201,64431.0
2019-08-05 14:40:00,95.89,95.93,95.54,95.65,41095.0,87.9109,87.9476,87.59,87.6909,41095.0
2019-08-05 14:50:00,95.66,95.73,95.34,95.42,32566.0,87.7001,87.7642,87.4067,87.48,32566.0
2019-08-05 15:00:00,95.38,95.48,94.81,94.87,30799.0,87.4434,87.535,86.9208,86.9758,30799.0
2019-08-05 15:10:00,94.85,95.45,94.85,95.41,28530.0,86.9575,87.5075,86.9575,87.4709,28530.0
2019-08-05 15:20:00,95.43,95.64,95.33,95.4,32731.0,87.4892,87.6817,87.3975,87.4617,32731.0
2019-08-05 15:30:00,95.36,95.57,95.18,95.45,58575.0,87.425,87.6175,87.26,87.5075,58575.0
2019-08-05 15:40:00,95.46,95.72,95.37,95.53,77343.0,87.5167,87.7551,87.4342,87.5809,77343.0
2019-08-05 15:50:00,95.52,95.81,95.3,95.71,408249.0,87.5717,87.8376,87.37,87.7459,408249.0
2019-08-06 09:30:00,95.84,96.29,95.81,96.23,44046.0,87.8651,88.2776,87.8376,88.2226,44046.0
2019-08-06 09:40:00,96.33,96.81,96.2,96.25,21459.0,88.3143,88.7544,88.1951,88.241,21459.0
2019-08-06 09:50:00,96.17,96.53,96.11,96.36,18141.0,88.1676,88.4977,88.1126,88.3418,18141.0
2019-08-06 10:00:00,96.37,96.73,96.34,96.5,19729.0,88.351,88.681,88.3235,88.4702,19729.0
2019-08-06 10:10:00,96.5,96.51,96.15,96.15,37181.0,88.4702,88.4793,88.1493,88.1493,37181.0
2019-08-06 10:20:00,96.18,96.48,96.16,96.35,14859.0,88.1768,88.4518,88.1584,88.3326,14859.0
2019-08-06 10:30:00,96.38,96.91,96.33,96.91,15293.0,88.3601,88.846,88.3143,88.846,15293.0
2019-08-06 10:40:00,96.96,97.03,96.65,96.65,17282.0,88.8919,88.9561,88.6077,88.6077,17282.0
2019-08-06 10:50:00,96.7,96.71,96.55,96.64,11608.0,88.6535,88.6627,88.516,88.5985,11608.0
2019-08-06 11:00:00,96.69,96.7,96.5,96.59,14318.0,88.6443,88.6535,88.4702,88.5527,14318.0
2019-08-06 11:10:00,96.59,96.59,96.33,96.34,18699.0,88.5527,88.5527,88.3143,88.3235,18699.0
2019-08-06 11:20:00,96.34,96.63,96.34,96.58,12464.0,88.3235,88.5893,88.3235,88.5435,12464.0
2019-08-06 11:30:00,96.6,96.75,96.43,96.55,19927.0,88.5618,88.6994,88.406,88.516,19927.0
2019-08-06 11:40:00,96.55,96.75,96.54,96.73,12586.0,88.516,88.6994,88.5068,88.681,12586.0
2019-08-06 11:50:00,96.75,96.8,96.44,96.69,29062.0,88.6994,88.7452,88.4151,88.6443,29062.0
2019-08-06 12:00:00,96.73,96.87,96.61,96.69,15498.0,88.681,88.8094,88.571,88.6443,15498.0
2019-08-06 12:10:00,96.69,96.77,96.58,96.58,13058.0,88.6443,88.7177,88.5435,88.5435,13058.0
2019-08-06 12:20:00,96.6,96.62,96.45,96.47,30041.0,88.5618,88.5802,88.4243,88.4427,30041.0
2019-08-06 12:30:00,96.45,96.6,96.43,96.53,30550.0,88.4243,88.5618,88.406,88.4977,30550.0
2019-08-06 12:40:00,96.54,96.63,96.36,96.4,13999.0,88.5068,88.5893,88.3418,88.3785,13999.0
2019-08-06 12:50:00,96.37,96.46,96.32,96.4,16608.0,88.351,88.4335,88.3051,88.3785,16608.0
2019-08-06 13:00:00,96.4,96.91,96.4,96.89,27029.0,88.3785,88.846,88.3785,88.8277,27029.0
2019-08-06 13:10:00,96.84,96.93,96.78,96.78,14575.0,88.7819,88.8644,88.7269,88.7269,14575.0
2019-08-06 13:20:00,96.78,96.91,96.74,96.8,11432.0,88.7269,88.846,88.6902,88.7452,11432.0
2019-08-06 13:30:00,96.82,97.05,96.76,97.03,15244.0,88.7635,88.9744,88.7085,88.9561,15244.0
2019-08-06 13:40:00,97.03,97.17,97.0,97.17,21646.0,88.9561,89.0844,88.9285,89.0844,21646.0
2019-08-06 13:50:00,97.17,97.29,97.0,97.07,15085.0,89.0844,89.1944,88.9285,88.9927,15085.0
2019-08-06 14:00:00,97.09,97.09,96.88,96.93,23361.0,89.0111,89.0111,88.8185,88.8644,23361.0
2019-08-06 14:10:00,96.98,97.22,96.95,97.2,16911.0,88.9102,89.1302,88.8827,89.1119,16911.0
2019-08-06 14:20:00,97.18,97.41,97.18,97.37,20840.0,89.0936,89.3044,89.0936,89.2678,20840.0
2019-08-06 14:30:00,97.34,97.53,97.28,97.34,12270.0,89.2403,89.4144,89.1853,89.2403,12270.0
2019-08-06 14:40:00,97.32,97.47,97.27,97.46,27873.0,89.2219,89.3594,89.1761,89.3503,27873.0
2019-08-06 14:50:00,97.46,97.5,97.3,97.34,19319.0,89.3503,89.3869,89.2036,89.2403,19319.0
2019-08-06 15:00:00,97.35,97.4,97.27,97.33,24255.0,89.2494,89.2953,89.1761,89.2311,24255.0
2019-08-06 15:10:00,97.32,97.49,97.28,97.44,15583.0,89.2219,89.3778,89.1853,89.3319,15583.0
2019-08-06 15:20:00,97.49,97.58,97.28,97.4,17812.0,89.3778,89.4603,89.1853,89.2953,17812.0
2019-08-06 15:30:00,97.38,97.45,97.2,97.45,24011.0,89.2769,89.3411,89.1119,89.3411,24011.0
2019-08-06 15:40:00,97.44,97.73,97.43,97.64,44377.0,89.3319,89.5978,89.3228,89.5153,44377.0
2019-08-06 15:50:00,97.65,97.72,97.54,97.66,89774.0,89.5245,89.5886,89.4236,89.5336,89774.0
2019-08-07 09:30:00,96.51,96.78,96.16,96.51,41035.0,88.4793,88.7269,88.1584,88.4793,41035.0
2019-08-07 09:40:00,96.53,96.53,95.31,95.58,29204.0,88.4977,88.4977,87.3792,87.6267,29204.0
2019-08-07 09:50:00,95.64,96.25,95.5,96.1,24903.0,87.6817,88.241,87.5534,88.1034,24903.0
2019-08-07 10:00:00,96.09,96.37,95.89,96.24,31503.0,88.0943,88.351,87.9109,88.2318,31503.0
2019-08-07 10:10:00,96.23,96.4,96.14,96.28,9149.0,88.2226,88.3785,88.1401,88.2685,9149.0
2019-08-07 10:20:00,96.18,96.23,95.87,96.11,12036.0,88.1768,88.2226,87.8926,88.1126,12036.0
2019-08-07 10:30:00,96.03,96.39,96.03,96.25,33945.0,88.0393,88.3693,88.0393,88.241,33945.0
2019-08-07 10:40:00,96.31,96.36,96.12,96.35,13257.0,88.296,88.3418,88.1218,88.3326,13257.0
2019-08-07 10:50:00,96.32,96.63,96.32,96.46,17192.0,88.3051,88.5893,88.3051,88.4335,17192.0
2019-08-07 11:00:00,96.43,96.5,96.13,96.37,14568.0,88.406,88.4702,88.1309,88.351,14568.0
2019-08-07 11:10:00,96.34,96.54,96.22,96.22,12800.0,88.3235,88.5068,88.2135,88.2135,12800.0
2019-08-07 11:20:00,96.24,96.31,96.06,96.14,12785.0,88.2318,88.296,88.0668,88.1401,12785.0
2019-08-07 11:30:00,96.13,96.32,96.01,96.32,41494.0,88.1309,88.3051,88.0209,88.3051,41494.0
2019-08-07 11:40:00,96.29,96.35,95.94,95.98,18215.0,88.2776,88.3326,87.9568,87.9934,18215.0
2019-08-07 11:50:00,96.0,96.18,95.84,96.07,11312.0,88.0118,88.1768,87.8651,88.0759,11312.0
2019-08-07 12:00:00,96.07,96.14,95.82,95.86,11275.0,88.0759,88.1401,87.8467,87.8834,11275.0
2019-08-07 12:10:00,95.9,96.23,95.88,96.14,12914.0,87.9201,88.2226,87.9017,88.1401,12914.0
2019-08-07 12:20:00,96.11,96.19,95.97,96.17,16178.0,88.1126,88.1859,87.9843,88.1676,16178.0
2019-08-07 12:30:00,96.15,96.39,96.15,96.35,10934.0,88.1493,88.3693,88.1493,88.3326,10934.0
2019-08-07 12:40:00,96.4,96.51,96.33,96.33,9260.0,88.3785,88.4793,88.3143,88.3143,9260.0
2019-08-07 12:50:00,96.39,96.57,96.37,96.53,10539.0,88.3693,88.5343,88.351,88.4977,10539.0
2019-08-07 13:00:00,96.57,96.73,96.55,96.73,8402.0,88.5343,88.681,88.516,88.681,8402.0
2019-08-07 13:10:00,96.76,96.8,96.67,96.72,75981.0,88.7085,88.7452,88.626,88.6718,75981.0
2019-08-07 13:20:00,96.7,96.81,96.65,96.79,13791.0,88.6535,88.7544,88.6077,88.736,13791.0
2019-08-07 13:30:00,96.8,97.08,96.8,97.01,13747.0,88.7452,89.0019,88.7452,88.9377,13747.0
2019-08-07 13:40:00,97.04,97.2,97.03,97.17,9233.0,88.9652,89.1119,88.9561,89.0844,9233.0
2019-08-07 13:50:00,97.19,97.22,96.92,96.92,13374.0,89.1027,89.1302,88.8552,88.8552,13374.0
2019-08-07 14:00:00,96.94,97.3,96.93,97.3,12861.0,88.8735,89.2036,88.8644,89.2036,12861.0
2019-08-07 14:10:00,97.3,97.3,96.82,96.82,18968.0,89.2036,89.2036,88.7635,88.7635,18968.0
2019-08-07 14:20:00,96.85,96.96,96.75,96.96,18269.0,88.791,88.8919,88.6994,88.8919,18269.0
2019-08-07 14:30:00,96.95,96.98,96.84,96.9,24292.0,88.8827,88.9102,88.7819,88.8369,24292.0
2019-08-07 14:40:00,96.91,97.21,96.91,96.98,19589.0,88.846,89.1211,88.846,88.9102,19589.0
2019-08-07 14:50:00,97.02,97.16,96.98,97.16,12096.0,88.9469,89.0752,88.9102,89.0752,12096.0
2019-08-07 15:00:00,97.21,97.21,96.93,97.02,22577.0,89.1211,89.1211,88.8644,88.9469,22577.0
2019-08-07 15:10:00,97.0,97.13,96.94,97.07,18463.0,88.9285,89.0477,88.8735,88.9927,18463.0
2019-08-07 15:20:00,97.1,97.17,96.98,97.06,66742.0,89.0202,89.0844,88.9102,88.9836,66742.0
2019-08-07 15:30:00,97.06,97.26,97.0,97.22,155076.0,88.9836,89.1669,88.9285,89.1302,155076.0
2019-08-07 15:40:00,97.17,97.23,96.95,96.97,36192.0,89.0844,89.1394,88.8827,88.901,36192.0
2019-08-07 15:50:00,96.97,97.15,96.85,97.04,90120.0,88.901,89.0661,88.791,88.9652,90120.0
2019-08-08 09:30:00,97.75,98.11,97.61,98.04,24650.0,89.6161,89.9462,89.4878,89.882,24650.0
2019-08-08 09:40:00,98.03,98.06,97.75,97.81,10730.0,89.8728,89.9003,89.6161,89.6711,10730.0
2019-08-08 09:50:00,97.81,97.93,97.63,97.84,16921.0,89.6711,89.7812,89.5061,89.6987,16921.0
2019-08-08 10:00:00,97.89,98.09,97.8,98.09,19297.0,89.7445,89.9278,89.662,89.9278,19297.0
2019-08-08 10:10:00,98.11,98.11,97.94,98.08,34729.0,89.9462,89.9462,89.7903,89.9187,34729.0
2019-08-08 10:20:00,98.08,98.19,98.03,98.05,11654.0,89.9187,90.0195,89.8728,89.8912,11654.0
2019-08-08 10:30:00,98.07,98.08,97.79,97.82,18850.0,89.9095,89.9187,89.6528,89.6803,18850.0
2019-08-08 10:40:00,97.83,97.9,97.72,97.78,9892.0,89.6895,89.7537,89.5886,89.6436,9892.0
2019-08-08 10:50:00,97.81,97.94,97.81,97.88,11701.0,89.6711,89.7903,89.6711,89.7353,11701.0
2019-08-08 11:00:00,97.88,97.97,97.81,97.84,11647.0,89.7353,89.8178,89.6711,89.6987,11647.0
2019-08-08 11:10:00,97.82,98.05,97.81,98.04,10290.0,89.6803,89.8912,89.6711,89.882,10290.0
2019-08-08 11:20:00,98.02,98.2,97.98,98.2,37800.0,89.8637,90.0287,89.827,90.0287,37800.0
2019-08-08 11:30:00,98.21,98.54,98.2,98.53,10402.0,90.0379,90.3404,90.0287,90.3312,10402.0
2019-08-08 11:40:00,98.53,98.7,98.53,98.7,8091.0,90.3312,90.4871,90.3312,90.4871,8091.0
2019-08-08 11:50:00,98.67,98.81,98.65,98.79,9437.0,90.4596,90.5879,90.4413,90.5696,9437.0
2019-08-08 12:00:00,98.81,98.93,98.76,98.85,11728.0,90.5879,90.698,90.5421,90.6246,11728.0
2019-08-08 12:10:00,98.87,99.05,98.84,99.05,7120.0,90.6429,90.808,90.6154,90.808,7120.0
2019-08-08 12:20:00,99.0,99.17,98.99,99.15,8793.0,90.7621,90.918,90.753,90.8996,8793.0
2019-08-08 12:30:00,99.16,99.21,99.03,99.03,8342.0,90.9088,90.9547,90.7896,90.7896,8342.0
2019-08-08 12:40:00,99.03,99.11,99.02,99.05,4312.0,90.7896,90.863,90.7805,90.808,4312.0
2019-08-08 12:50:00,99.07,99.15,99.06,99.15,20236.0,90.8263,90.8996,90.8171,90.8996,20236.0
2019-08-08 13:00:00,99.16,99.36,99.15,99.25,16054.0,90.9088,91.0922,90.8996,90.9913,16054.0
2019-08-08 13:10:00,99.28,99.31,99.22,99.23,11250.0,91.0188,91.0463,90.9638,90.973,11250.0
2019-08-08 13:20:00,99.19,99.28,99.16,99.16,10370.0,90.9363,91.0188,90.9088,90.9088,10370.0
2019-08-08 13:30:00,99.17,99.33,99.17,99.28,8911.0,90.918,91.0647,90.918,91.0188,8911.0
2019-08-08 13:40:00,99.3,99.4,99.3,99.37,12180.0,91.0372,91.1288,91.0372,91.1013,12180.0
2019-08-08 13:50:00,99.35,99.44,99.34,99.37,12762.0,91.083,91.1655,91.0738,91.1013,12762.0
2019-08-08 14:00:00,99.36,99.36,99.15,99.17,20296.0,91.0922,91.0922,90.8996,90.918,20296.0
2019-08-08 14:10:00,99.16,99.31,99.16,99.2,15076.0,90.9088,91.0463,90.9088,90.9455,15076.0
2019-08-08 14:20:00,99.22,99.28,99.21,99.26,12321.0,90.9638,91.0188,90.9547,91.0005,12321.0
2019-08-08 14:30:00,99.29,99.37,99.26,99.34,13551.0,91.028,91.1013,91.0005,91.0738,13551.0
2019-08-08 14:40:00,99.33,99.41,99.15,99.21,12686.0,91.0647,91.138,90.8996,90.9547,12686.0
2019-08-08 14:50:00,99.23,99.41,99.23,99.33,13145.0,90.973,91.138,90.973,91.0647,13145.0
2019-08-08 15:00:00,99.3,99.44,99.3,99.4,15970.0,91.0372,91.1655,91.0372,91.1288,15970.0
2019-08-08 15:10:00,99.4,99.4,99.21,99.28,19159.0,91.1288,91.1288,90.9547,91.0188,19159.0
2019-08-08 15:20:00,99.29,99.38,99.25,99.36,22453.0,91.028,91.1105,90.9913,91.0922,22453.0
2019-08-08 15:30:00,99.36,99.47,99.34,99.47,33879.0,91.0922,91.193,91.0738,91.193,33879.0
2019-08-08 15:40:00,99.47,99.73,99.46,99.57,41877.0,91.193,91.4314,91.1839,91.2847,41877.0
2019-08-08 15:50:00,99.56,99.72,99.47,99.68,131667.0,91.2755,91.4222,91.193,91.3855,131667.0
2019-08-09 09:30:00,99.63,100.06,99.63,99.92,29448.0,91.3397,91.7339,91.3397,91.6056,29448.0
2019-08-09 09:40:00,99.85,99.86,99.72,99.76,10229.0,91.5414,91.5506,91.4222,91.4589,10229.0
2019-08-09 09:50:00,99.73,99.8,99.63,99.69,15212.0,91.4314,91.4956,91.3397,91.3947,15212.0
2019-08-09 10:00:00,99.72,99.73,99.38,99.39,17411.0,91.4222,91.4314,91.1105,91.1197,17411.0
2019-08-09 10:10:00,99.41,99.66,99.24,99.33,25445.0,91.138,91.3672,90.9822,91.0647,25445.0
2019-08-09 10:20:00,99.31,99.35,99.07,99.14,6124.0,91.0463,91.083,90.8263,90.8905,6124.0
2019-08-09 10:30:00,99.16,99.18,98.87,98.87,15265.0,90.9088,90.9271,90.6429,90.6429,15265.0
2019-08-09 10:40:00,98.85,98.99,98.7,98.9,13649.0,90.6246,90.753,90.4871,90.6704,13649.0
2019-08-09 10:50:00,98.88,99.16,98.88,99.16,9713.0,90.6521,90.9088,90.6521,90.9088,9713.0
2019-08-09 11:00:00,99.11,99.21,98.87,98.89,9791.0,90.863,90.9547,90.6429,90.6613,9791.0
2019-08-09 11:10:00,98.87,99.04,98.85,98.98,7050.0,90.6429,90.7988,90.6246,90.7438,7050.0
2019-08-09 11:20:00,98.97,98.98,98.64,98.64,8492.0,90.7346,90.7438,90.4321,90.4321,8492.0
2019-08-09 11:30:00,98.66,98.8,98.63,98.72,9328.0,90.4504,90.5788,90.4229,90.5054,9328.0
2019-08-09 11:40:00,98.73,98.86,98.7,98.85,7604.0,90.5146,90.6338,90.4871,90.6246,7604.0
2019-08-09 11:50:00,98.88,98.97,98.62,98.64,8332.0,90.6521,90.7346,90.4137,90.4321,8332.0
2019-08-09 12:00:00,98.67,98.83,98.65,98.68,7852.0,90.4596,90.6063,90.4413,90.4688,7852.0
2019-08-09 12:10:00,98.66,98.73,98.53,98.53,7148.0,90.4504,90.5146,90.3312,90.3312,7148.0
2019-08-09 12:20:00,98.51,98.55,98.39,98.5,11005.0,90.3129,90.3496,90.2029,90.3037,11005.0
2019-08-09 12:30:00,98.53,98.61,98.48,98.58,8351.0,90.3312,90.4046,90.2854,90.3771,8351.0
2019-08-09 12:40:00,98.56,98.78,98.53,98.78,12878.0,90.3587,90.5604,90.3312,90.5604,12878.0
2019-08-09 12:50:00,98.79,99.19,98.76,98.87,14218.0,90.5696,90.9363,90.5421,90.6429,14218.0
2019-08-09 13:00:00,98.91,99.0,98.87,99.0,6277.0,90.6796,90.7621,90.6429,90.7621,6277.0
2019-08-09 13:10:00,98.97,99.16,98.97,99.15,4673.0,90.7346,90.9088,90.7346,90.8996,4673.0
2019-08-09 13:20:00,99.14,99.33,99.13,99.32,8299.0,90.8905,91.0647,90.8813,91.0555,8299.0
2019-08-09 13:30:00,99.3,99.52,99.29,99.38,10332.0,91.0372,91.2389,91.028,91.1105,10332.0
2019-08-09 13:40:00,99.39,99.43,99.34,99.43,6595.0,91.1197,91.1563,91.0738,91.1563,6595.0
2019-08-09 13:50:00,99.38,99.45,99.3,99.3,8426.0,91.1105,91.1747,91.0372,91.0372,8426.0
2019-08-09 14:00:00,99.3,99.45,99.27,99.41,6134.0,91.0372,91.1747,91.0097,91.138,6134.0
2019-08-09 14:10:00,99.42,99.46,99.38,99.44,4615.0,91.1472,91.1839,91.1105,91.1655,4615.0
2019-08-09 14:20:00,99.44,99.57,99.42,99.52,8208.0,91.1655,91.2847,91.1472,91.2389,8208.0
2019-08-09 14:30:00,99.53,99.58,99.31,99.33,9624.0,91.248,91.2939,91.0463,91.0647,9624.0
2019-08-09 14:40:00,99.36,99.4,99.32,99.37,4796.0,91.0922,91.1288,91.0555,91.1013,4796.0
2019-08-09 14:50:00,99.37,99.42,99.25,99.31,10296.0,91.1013,91.1472,90.9913,91.0463,10296.0
2019-08-09 15:00:00,99.3,99.68,99.28,99.63,9569.0,91.0372,91.3855,91.0188,91.3397,9569.0
2019-08-09 15:10:00,99.59,99.62,99.48,99.49,15437.0,91.303,91.3305,91.2022,91.2114,15437.0
2019-08-09 15:20:00,99.51,99.55,99.42,99.53,7309.0,91.2297,91.2664,91.1472,91.248,7309.0
2019-08-09 15:30:00,99.51,99.77,99.5,99.74,22989.0,91.2297,91.4681,91.2205,91.4406,22989.0
2019-08-09 15:40:00,99.71,99.78,99.66,99.67,22720.0,91.413,91.4772,91.3672,91.3764,22720.0
2019-08-09 15:50:00,99.62,99.65,99.17,99.28,75371.0,91.3305,91.358,90.918,91.0188,75371.0
2019-08-12 09:30:00,98.82,98.82,98.3,98.34,29746.0,90.5971,90.5971,90.1204,90.157,29746.0
2019-08-12 09:40:00,98.33,98.49,98.1,98.45,9403.0,90.1479,90.2946,89.937,90.2579,9403.0
2019-08-12 09:50:00,98.42,98.42,98.15,98.28,12022.0,90.2304,90.2304,89.9829,90.102,12022.0
2019-08-12 10:00:00,98.28,98.42,98.2,98.4,13594.0,90.102,90.2304,90.0287,90.2121,13594.0
2019-08-12 10:10:00,98.41,98.85,98.4,98.84,13450.0,90.2212,90.6246,90.2121,90.6154,13450.0
2019-08-12 10:20:00,98.9,99.07,98.84,98.9,21823.0,90.6704,90.8263,90.6154,90.6704,21823.0
2019-08-12 10:30:00,98.92,99.02,98.81,98.85,14554.0,90.6888,90.7805,90.5879,90.6246,14554.0
2019-08-12 10:40:00,98.88,98.93,98.71,98.77,29272.0,90.6521,90.698,90.4963,90.5513,29272.0
2019-08-12 10:50:00,98.77,98.94,98.77,98.86,14206.0,90.5513,90.7071,90.5513,90.6338,14206.0
2019-08-12 11:00:00,98.88,98.88,98.7,98.76,46397.0,90.6521,90.6521,90.4871,90.5421,46397.0
2019-08-12 11:10:00,98.76,98.78,98.45,98.63,113408.0,90.5421,90.5604,90.2579,90.4229,113408.0
2019-08-12 11:20:00,98.62,98.67,98.5,98.65,29749.0,90.4137,90.4596,90.3037,90.4413,29749.0
2019-08-12 11:30:00,98.63,98.67,98.45,98.54,13340.0,90.4229,90.4596,90.2579,90.3404,13340.0
2019-08-12 11:40:00,98.52,98.65,98.5,98.63,5760.0,90.3221,90.4413,90.3037,90.4229,5760.0
2019-08-12 11:50:00,98.64,98.67,98.6,98.61,7197.0,90.4321,90.4596,90.3954,90.4046,7197.0
2019-08-12 12:00:00,98.59,98.62,98.49,98.6,9252.0,90.3862,90.4137,90.2946,90.3954,9252.0
2019-08-12 12:10:00,98.6,98.65,98.53,98.65,10644.0,90.3954,90.4413,90.3312,90.4413,10644.0
2019-08-12 12:20:00,98.65,98.66,98.5,98.62,13182.0,90.4413,90.4504,90.3037,90.4137,13182.0
2019-08-12 12:30:00,98.6,98.65,98.57,98.61,6563.0,90.3954,90.4413,90.3679,90.4046,6563.0
2019-08-12 12:40:00,98.62,98.62,98.31,98.31,11342.0,90.4137,90.4137,90.1295,90.1295,11342.0
2019-08-12 12:50:00,98.35,98.38,98.22,98.29,7133.0,90.1662,90.1937,90.047,90.1112,7133.0
2019-08-12 13:00:00,98.27,98.42,98.27,98.34,15871.0,90.0929,90.2304,90.0929,90.157,15871.0
2019-08-12 13:10:00,98.35,98.41,98.16,98.18,9264.0,90.1662,90.2212,89.992,90.0104,9264.0
2019-08-12 13:20:00,98.2,98.39,98.2,98.39,11784.0,90.0287,90.2029,90.0287,90.2029,11784.0
2019-08-12 13:30:00,98.36,98.5,98.25,98.25,25431.0,90.1754,90.3037,90.0745,90.0745,25431.0
2019-08-12 13:40:00,98.26,98.31,98.03,98.04,19034.0,90.0837,90.1295,89.8728,89.882,19034.0
2019-08-12 13:50:00,98.0,98.13,97.98,98.07,9917.0,89.8453,89.9645,89.827,89.9095,9917.0
2019-08-12 14:00:00,98.08,98.17,98.01,98.17,6829.0,89.9187,90.0012,89.8545,90.0012,6829.0
2019-08-12 14:10:00,98.12,98.18,98.0,98.02,11267.0,89.9554,90.0104,89.8453,89.8637,11267.0
2019-08-12 14:20:00,97.99,97.99,97.79,97.79,6795.0,89.8362,89.8362,89.6528,89.6528,6795.0
2019-08-12 14:30:00,97.81,97.91,97.81,97.82,9271.0,89.6711,89.7628,89.6711,89.6803,9271.0
2019-08-12 14:40:00,97.81,97.81,97.54,97.55,15997.0,89.6711,89.6711,89.4236,89.4328,15997.0
2019-08-12 14:50:00,97.56,97.66,97.44,97.59,12250.0,89.442,89.5336,89.3319,89.4695,12250.0
2019-08-12 15:00:00,97.57,97.79,97.55,97.7,14546.0,89.4511,89.6528,89.4328,89.5703,14546.0
2019-08-12 15:10:00,97.68,97.76,97.63,97.7,17747.0,89.552,89.6253,89.5061,89.5703,17747.0
2019-08-12 15:20:00,97.69,97.73,97.61,97.68,9103.0,89.5611,89.5978,89.4878,89.552,9103.0
2019-08-12 15:30:00,97.7,97.74,97.55,97.63,6912.0,89.5703,89.607,89.4328,89.5061,6912.0
2019-08-12 15:40:00,97.67,97.72,97.63,97.68,8759.0,89.5428,89.5886,89.5061,89.552,8759.0
2019-08-12 15:50:00,97.66,97.73,97.56,97.67,36556.0,89.5336,89.5978,89.442,89.5428,36556.0
2019-08-13 09:30:00,97.66,98.04,97.13,97.77,52043.0,89.5336,89.882,89.0477,89.6345,52043.0
2019-08-13 09:40:00,97.82,98.67,97.57,98.48,30212.0,89.6803,90.4596,89.4511,90.2854,30212.0
2019-08-13 09:50:00,98.56,98.78,98.19,98.76,14451.0,90.3587,90.5604,90.0195,90.5421,14451.0
2019-08-13 10:00:00,98.73,98.78,98.49,98.7,15755.0,90.5146,90.5604,90.2946,90.4871,15755.0
2019-08-13 10:10:00,98.74,99.33,98.62,99.33,48621.0,90.5238,91.0647,90.4137,91.0647,48621.0
2019-08-13 10:20:00,99.32,99.41,99.13,99.24,14287.0,91.0555,91.138,90.8813,90.9822,14287.0
2019-08-13 10:30:00,99.27,99.29,99.08,99.18,11400.0,91.0097,91.028,90.8355,90.9271,11400.0
2019-08-13 10:40:00,99.18,99.19,98.8,98.81,13325.0,90.9271,90.9363,90.5788,90.5879,13325.0
2019-08-13 10:50:00,98.82,98.84,98.62,98.65,11129.0,90.5971,90.6154,90.4137,90.4413,11129.0
2019-08-13 11:00:00,98.64,98.9,98.52,98.87,21763.0,90.4321,90.6704,90.3221,90.6429,21763.0
2019-08-13 11:10:00,98.83,98.9,98.47,98.5,24560.0,90.6063,90.6704,90.2762,90.3037,24560.0
2019-08-13 11:20:00,98.52,98.66,98.4,98.54,20075.0,90.3221,90.4504,90.2121,90.3404,20075.0
2019-08-13 11:30:00,98.49,98.85,98.45,98.8,16010.0,90.2946,90.6246,90.2579,90.5788,16010.0
2019-08-13 11:40:00,98.8,99.02,98.79,98.93,17871.0,90.5788,90.7805,90.5696,90.698,17871.0
2019-08-13 11:50:00,98.96,99.08,98.87,99.02,6626.0,90.7255,90.8355,90.6429,90.7805,6626.0
2019-08-13 12:00:00,99.07,99.09,98.95,99.05,9989.0,90.8263,90.8446,90.7163,90.808,9989.0
2019-08-13 12:10:00,99.06,99.35,99.03,99.33,9853.0,90.8171,91.083,90.7896,91.0647,9853.0
2019-08-13 12:20:00,99.34,99.45,99.32,99.32,9580.0,91.0738,91.1747,91.0555,91.0555,9580.0
2019-08-13 12:30:00,99.26,99.3,99.16,99.2,10968.0,91.0005,91.0372,90.9088,90.9455,10968.0
2019-08-13 12:40:00,99.21,99.26,99.14,99.22,24049.0,90.9547,91.0005,90.8905,90.9638,24049.0
2019-08-13 12:50:00,99.23,99.29,99.1,99.22,9883.0,90.973,91.028,90.8538,90.9638,9883.0
2019-08-13 13:00:00,99.24,99.4,99.12,99.37,15746.0,90.9822,91.1288,90.8721,91.1013,15746.0
2019-08-13 13:10:00,99.38,99.48,99.03,99.15,37607.0,91.1105,91.2022,90.7896,90.8996,37607.0
2019-08-13 13:20:00,99.16,99.33,99.08,99.33,13171.0,90.9088,91.0647,90.8355,91.0647,13171.0
2019-08-13 13:30:00,99.3,99.45,99.28,99.35,9278.0,91.0372,91.1747,91.0188,91.083,9278.0
2019-08-13 13:40:00,99.33,99.4,99.28,99.3,13138.0,91.0647,91.1288,91.0188,91.0372,13138.0
2019-08-13 13:50:00,99.33,99.36,99.29,99.3,7110.0,91.0647,91.0922,91.028,91.0372,7110.0
2019-08-13 14:00:00,99.32,99.34,99.21,99.33,14861.0,91.0555,91.0738,90.9547,91.0647,14861.0
2019-08-13 14:10:00,99.33,99.36,99.27,99.29,26756.0,91.0647,91.0922,91.0097,91.028,26756.0
2019-08-13 14:20:00,99.29,99.45,99.24,99.43,11350.0,91.028,91.1747,90.9822,91.1563,11350.0
2019-08-13 14:30:00,99.43,99.5,99.37,99.48,9753.0,91.1563,91.2205,91.1013,91.2022,9753.0
2019-08-13 14:40:00,99.48,99.53,99.31,99.35,8340.0,91.2022,91.248,91.0463,91.083,8340.0
2019-08-13 14:50:00,99.35,99.45,99.3,99.31,8793.0,91.083,91.1747,91.0372,91.0463,8793.0
2019-08-13 15:00:00,99.3,99.4,99.22,99.28,18101.0,91.0372,91.1288,90.9638,91.0188,18101.0
2019-08-13 15:10:00,99.26,99.27,99.13,99.24,11088.0,91.0005,91.0097,90.8813,90.9822,11088.0
2019-08-13 15:20:00,99.24,99.24,99.1,99.15,10001.0,90.9822,90.9822,90.8538,90.8996,10001.0
2019-08-13 15:30:00,99.15,99.15,99.06,99.11,16940.0,90.8996,90.8996,90.8171,90.863,16940.0
2019-08-13 15:40:00,99.12,99.15,98.93,99.03,28833.0,90.8721,90.8996,90.698,90.7896,28833.0
2019-08-13 15:50:00,99.03,99.26,99.01,99.21,67560.0,90.7896,91.0005,90.7713,90.9547,67560.0
2019-08-14 09:30:00,97.99,98.72,97.76,98.72,24709.0,89.8362,90.5054,89.6253,90.5054,24709.0
2019-08-14 09:40:00,98.69,98.71,97.91,97.91,18440.0,90.4779,90.4963,89.7628,89.7628,18440.0
2019-08-14 09:50:00,97.91,98.29,97.69,98.08,100616.0,89.7628,90.1112,89.5611,89.9187,100616.0
2019-08-14 10:00:00,98.06,98.16,97.76,98.16,15038.0,89.9003,89.992,89.6253,89.992,15038.0
2019-08-14 10:10:00,98.16,98.16,97.84,97.84,9665.0,89.992,89.992,89.6987,89.6987,9665.0
2019-08-14 10:20:00,97.84,97.91,97.76,97.82,15280.0,89.6987,89.7628,89.6253,89.6803,15280.0
2019-08-14 10:30:00,97.79,97.82,97.45,97.47,15561.0,89.6528,89.6803,89.3411,89.3594,15561.0
2019-08-14 10:40:00,97.43,97.53,97.27,97.36,14782.0,89.3228,89.4144,89.1761,89.2586,14782.0
2019-08-14 10:50:00,97.33,97.38,96.85,96.88,23501.0,89.2311,89.2769,88.791,88.8185,23501.0
2019-08-14 11:00:00,96.91,97.02,96.79,96.83,21033.0,88.846,88.9469,88.736,88.7727,21033.0
2019-08-14 11:10:00,96.81,96.83,96.57,96.61,14001.0,88.7544,88.7727,88.5343,88.571,14001.0
2019-08-14 11:20:00,96.61,96.78,96.56,96.59,12492.0,88.571,88.7269,88.5252,88.5527,12492.0
2019-08-14 11:30:00,96.58,96.93,96.57,96.86,14692.0,88.5435,88.8644,88.5343,88.8002,14692.0
2019-08-14 11:40:00,96.87,96.9,96.66,96.85,18618.0,88.8094,88.8369,88.6168,88.791,18618.0
2019-08-14 11:50:00,96.87,97.04,96.82,97.04,16582.0,88.8094,88.9652,88.7635,88.9652,16582.0
2019-08-14 12:00:00,97.03,97.03,96.81,96.82,23036.0,88.9561,88.9561,88.7544,88.7635,23036.0
2019-08-14 12:10:00,96.84,96.98,96.83,96.92,24546.0,88.7819,88.9102,88.7727,88.8552,24546.0
2019-08-14 12:20:00,96.92,96.95,96.67,96.73,14980.0,88.8552,88.8827,88.626,88.681,14980.0
2019-08-14 12:30:00,96.77,96.83,96.64,96.67,22606.0,88.7177,88.7727,88.5985,88.626,22606.0
2019-08-14 12:40:00,96.67,96.69,96.52,96.54,38719.0,88.626,88.6443,88.4885,88.5068,38719.0
2019-08-14 12:50:00,96.53,96.55,96.31,96.36,15006.0,88.4977,88.516,88.296,88.3418,15006.0
2019-08-14 13:00:00,96.36,96.46,96.24,96.44,17078.0,88.3418,88.4335,88.2318,88.4151,17078.0
2019-08-14 13:10:00,96.47,96.55,96.35,96.35,17317.0,88.4427,88.516,88.3326,88.3326,17317.0
2019-08-14 13:20:00,96.39,96.86,96.37,96.67,11956.0,88.3693,88.8002,88.351,88.626,11956.0
2019-08-14 13:30:00,96.67,96.8,96.61,96.67,16356.0,88.626,88.7452,88.571,88.626,16356.0
2019-08-14 13:40:00,96.7,96.92,96.68,96.9,16447.0,88.6535,88.8552,88.6352,88.8369,16447.0
2019-08-14 13:50:00,96.92,97.05,96.92,96.97,14663.0,88.8552,88.9744,88.8552,88.901,14663.0
2019-08-14 14:00:00,96.96,97.0,96.82,96.95,20178.0,88.8919,88.9285,88.7635,88.8827,20178.0
2019-08-14 14:10:00,96.97,97.14,96.96,97.1,16770.0,88.901,89.0569,88.8919,89.0202,16770.0
2019-08-14 14:20:00,97.09,97.1,96.84,96.84,19326.0,89.0111,89.0202,88.7819,88.7819,19326.0
2019-08-14 14:30:00,96.84,96.91,96.52,96.54,15538.0,88.7819,88.846,88.4885,88.5068,15538.0
2019-08-14 14:40:00,96.55,96.57,96.41,96.45,25770.0,88.516,88.5343,88.3876,88.4243,25770.0
2019-08-14 14:50:00,96.44,96.7,96.39,96.62,27203.0,88.4151,88.6535,88.3693,88.5802,27203.0
2019-08-14 15:00:00,96.6,97.01,96.55,96.93,19535.0,88.5618,88.9377,88.516,88.8644,19535.0
2019-08-14 15:10:00,96.95,96.98,96.57,96.61,26262.0,88.8827,88.9102,88.5343,88.571,26262.0
2019-08-14 15:20:00,96.6,96.85,96.24,96.61,31349.0,88.5618,88.791,88.2318,88.571,31349.0
2019-08-14 15:30:00,96.61,96.61,96.33,96.61,30605.0,88.571,88.571,88.3143,88.571,30605.0
2019-08-14 15:40:00,96.59,96.67,96.32,96.39,84771.0,88.5527,88.626,88.3051,88.3693,84771.0
2019-08-14 15:50:00,96.39,96.53,96.06,96.12,210948.0,88.3693,88.4977,88.0668,88.1218,210948.0
2019-08-15 09:30:00,96.16,96.42,95.62,96.22,66568.0,88.1584,88.3968,87.6634,88.2135,66568.0
2019-08-15 09:40:00,96.19,96.52,96.02,96.41,25828.0,88.1859,88.4885,88.0301,88.3876,25828.0
2019-08-15 09:50:00,96.47,96.8,96.32,96.77,18517.0,88.4427,88.7452,88.3051,88.7177,18517.0
2019-08-15 10:00:00,96.71,96.79,96.5,96.65,29521.0,88.6627,88.736,88.4702,88.6077,29521.0
2019-08-15 10:10:00,96.61,96.73,96.48,96.63,24757.0,88.571,88.681,88.4518,88.5893,24757.0
2019-08-15 10:20:00,96.57,96.79,96.46,96.46,7633.0,88.5343,88.736,88.4335,88.4335,7633.0
2019-08-15 10:30:00,96.41,96.7,96.24,96.57,13423.0,88.3876,88.6535,88.2318,88.5343,13423.0
2019-08-15 10:40:00,96.56,96.85,96.54,96.7,12199.0,88.5252,88.791,88.5068,88.6535,12199.0
2019-08-15 10:50:00,96.73,96.91,96.7,96.74,10229.0,88.681,88.846,88.6535,88.6902,10229.0
2019-08-15 11:00:00,96.7,96.7,96.36,96.41,8372.0,88.6535,88.6535,88.3418,88.3876,8372.0
2019-08-15 11:10:00,96.4,96.55,96.31,96.53,14451.0,88.3785,88.516,88.296,88.4977,14451.0
2019-08-15 11:20:00,96.52,96.7,96.43,96.68,11793.0,88.4885,88.6535,88.406,88.6352,11793.0
2019-08-15 11:30:00,96.7,96.85,96.67,96.85,14142.0,88.6535,88.791,88.626,88.791,14142.0
2019-08-15 11:40:00,96.88,96.89,96.67,96.67,9005.0,88.8185,88.8277,88.626,88.626,9005.0
2019-08-15 11:50:00,96.7,96.92,96.66,96.91,10227.0,88.6535,88.8552,88.6168,88.846,10227.0
2019-08-15 12:00:00,96.93,97.03,96.85,96.97,16196.0,88.8644,88.9561,88.791,88.901,16196.0
2019-08-15 12:10:00,96.95,97.08,96.95,97.01,6306.0,88.8827,89.0019,88.8827,88.9377,6306.0
2019-08-15 12:20:00,97.01,97.01,96.74,96.74,8652.0,88.9377,88.9377,88.6902,88.6902,8652.0
2019-08-15 12:30:00,96.77,96.85,96.67,96.73,7707.0,88.7177,88.791,88.626,88.681,7707.0
2019-08-15 12:40:00,96.71,96.76,96.64,96.65,10353.0,88.6627,88.7085,88.5985,88.6077,10353.0
2019-08-15 12:50:00,96.66,96.73,96.57,96.62,12334.0,88.6168,88.681,88.5343,88.5802,12334.0
2019-08-15 13:00:00,96.64,96.74,96.62,96.7,14991.0,88.5985,88.6902,88.5802,88.6535,14991.0
2019-08-15 13:10:00,96.63,96.72,96.54,96.68,64295.0,88.5893,88.6718,88.5068,88.6352,64295.0
2019-08-15 13:20:00,96.7,96.71,96.42,96.49,13257.0,88.6535,88.6627,88.3968,88.461,13257.0
2019-08-15 13:30:00,96.46,96.55,96.33,96.36,12103.0,88.4335,88.516,88.3143,88.3418,12103.0
2019-08-15 13:40:00,96.42,96.42,96.02,96.11,13012.0,88.3968,88.3968,88.0301,88.1126,13012.0
2019-08-15 13:50:00,96.13,96.14,95.79,95.92,20195.0,88.1309,88.1401,87.8192,87.9384,20195.0
2019-08-15 14:00:00,95.91,96.16,95.87,96.16,16447.0,87.9292,88.1584,87.8926,88.1584,16447.0
2019-08-15 14:10:00,96.15,96.39,96.15,96.23,30419.0,88.1493,88.3693,88.1493,88.2226,30419.0
2019-08-15 14:20:00,96.24,96.54,96.23,96.43,13996.0,88.2318,88.5068,88.2226,88.406,13996.0
2019-08-15 14:30:00,96.43,96.45,96.3,96.38,17297.0,88.406,88.4243,88.2868,88.3601,17297.0
2019-08-15 14:40:00,96.37,96.54,96.36,96.48,20916.0,88.351,88.5068,88.3418,88.4518,20916.0
2019-08-15 14:50:00,96.48,96.62,96.29,96.59,15012.0,88.4518,88.5802,88.2776,88.5527,15012.0
2019-08-15 15:00:00,96.63,96.88,96.62,96.81,16700.0,88.5893,88.8185,88.5802,88.7544,16700.0
2019-08-15 15:10:00,96.8,96.82,96.65,96.67,18054.0,88.7452,88.7635,88.6077,88.626,18054.0
2019-08-15 15:20:00,96.7,96.73,96.54,96.58,28733.0,88.6535,88.681,88.5068,88.5435,28733.0
2019-08-15 15:30:00,96.56,96.76,96.54,96.73,21446.0,88.5252,88.7085,88.5068,88.681,21446.0
2019-08-15 15:40:00,96.75,96.97,96.67,96.95,28009.0,88.6994,88.901,88.626,88.8827,28009.0
2019-08-15 15:50:00,96.97,97.01,96.64,96.71,93863.0,88.901,88.9377,88.5985,88.6627,93863.0
2019-08-16 09:30:00,97.38,97.49,96.76,97.32,113572.0,89.2769,89.3778,88.7085,89.2219,113572.0
2019-08-16 09:40:00,97.33,97.33,97.14,97.33,11868.0,89.2311,89.2311,89.0569,89.2311,11868.0
2019-08-16 09:50:00,97.32,97.45,97.25,97.26,15140.0,89.2219,89.3411,89.1577,89.1669,15140.0
2019-08-16 10:00:00,97.26,97.38,97.04,97.11,24237.0,89.1669,89.2769,88.9652,89.0294,24237.0
2019-08-16 10:10:00,97.14,97.2,96.93,96.94,13688.0,89.0569,89.1119,88.8644,88.8735,13688.0
2019-08-16 10:20:00,96.95,97.36,96.95,97.09,22881.0,88.8827,89.2586,88.8827,89.0111,22881.0
2019-08-16 10:30:00,97.11,97.39,97.11,97.34,18362.0,89.0294,89.2861,89.0294,89.2403,18362.0
2019-08-16 10:40:00,97.32,97.74,97.32,97.67,24831.0,89.2219,89.607,89.2219,89.5428,24831.0
2019-08-16 10:50:00,97.66,97.92,97.66,97.92,16208.0,89.5336,89.772,89.5336,89.772,16208.0
2019-08-16 11:00:00,97.97,98.01,97.76,97.84,17929.0,89.8178,89.8545,89.6253,89.6987,17929.0
2019-08-16 11:10:00,97.86,97.96,97.66,97.67,17228.0,89.717,89.8087,89.5336,89.5428,17228.0
2019-08-16 11:20:00,97.71,97.8,97.68,97.75,6969.0,89.5795,89.662,89.552,89.6161,6969.0
2019-08-16 11:30:00,97.73,97.91,97.67,97.75,12350.0,89.5978,89.7628,89.5428,89.6161,12350.0
2019-08-16 11:40:00,97.76,97.81,97.71,97.81,14281.0,89.6253,89.6711,89.5795,89.6711,14281.0
2019-08-16 11:50:00,97.85,97.92,97.74,97.74,6918.0,89.7078,89.772,89.607,89.607,6918.0
2019-08-16 12:00:00,97.72,97.83,97.68,97.79,4973.0,89.5886,89.6895,89.552,89.6528,4973.0
2019-08-16 12:10:00,97.8,97.8,97.55,97.59,9040.0,89.662,89.662,89.4328,89.4695,9040.0
2019-08-16 12:20:00,97.65,97.73,97.63,97.7,5160.0,89.5245,89.5978,89.5061,89.5703,5160.0
2019-08-16 12:30:00,97.7,97.77,97.69,97.75,6124.0,89.5703,89.6345,89.5611,89.6161,6124.0
2019-08-16 12:40:00,97.76,97.76,97.58,97.58,28849.0,89.6253,89.6253,89.4603,89.4603,28849.0
2019-08-16 12:50:00,97.58,97.66,97.55,97.63,11759.0,89.4603,89.5336,89.4328,89.5061,11759.0
2019-08-16 13:00:00,97.64,97.71,97.6,97.7,18319.0,89.5153,89.5795,89.4786,89.5703,18319.0
2019-08-16 13:10:00,97.72,97.85,97.61,97.8,37084.0,89.5886,89.7078,89.4878,89.662,37084.0
2019-08-16 13:20:00,97.8,97.83,97.75,97.77,6888.0,89.662,89.6895,89.6161,89.6345,6888.0
2019-08-16 13:30:00,97.77,97.81,97.72,97.77,5865.0,89.6345,89.6711,89.5886,89.6345,5865.0
2019-08-16 13:40:00,97.78,97.83,97.69,97.7,8268.0,89.6436,89.6895,89.5611,89.5703,8268.0
2019-08-16 13:50:00,97.7,97.81,97.7,97.79,5044.0,89.5703,89.6711,89.5703,89.6528,5044.0
2019-08-16 14:00:00,97.79,97.83,97.75,97.77,6973.0,89.6528,89.6895,89.6161,89.6345,6973.0
2019-08-16 14:10:00,97.78,97.85,97.74,97.75,22463.0,89.6436,89.7078,89.607,89.6161,22463.0
2019-08-16 14:20:00,97.75,97.85,97.72,97.73,6526.0,89.6161,89.7078,89.5886,89.5978,6526.0
2019-08-16 14:30:00,97.73,97.79,97.68,97.68,7044.0,89.5978,89.6528,89.552,89.552,7044.0
2019-08-16 14:40:00,97.7,97.74,97.61,97.67,6731.0,89.5703,89.607,89.4878,89.5428,6731.0
2019-08-16 14:50:00,97.7,97.76,97.66,97.75,18502.0,89.5703,89.6253,89.5336,89.6161,18502.0
2019-08-16 15:00:00,97.74,97.81,97.71,97.77,17700.0,89.607,89.6711,89.5795,89.6345,17700.0
2019-08-16 15:10:00,97.77,97.88,97.7,97.84,9045.0,89.6345,89.7353,89.5703,89.6987,9045.0
2019-08-16 15:20:00,97.86,97.87,97.56,97.59,52519.0,89.717,89.7262,89.442,89.4695,52519.0
2019-08-16 15:30:00,97.58,97.59,97.5,97.57,23866.0,89.4603,89.4695,89.3869,89.4511,23866.0
2019-08-16 15:40:00,97.55,97.69,97.55,97.66,35426.0,89.4328,89.5611,89.4328,89.5336,35426.0
2019-08-16 15:50:00,97.67,97.98,97.67,97.79,125140.0,89.5428,89.827,89.5428,89.6528,125140.0
2019-08-19 09:30:00,98.56,98.67,98.3,98.3,51196.0,90.3587,90.4596,90.1204,90.1204,51196.0
2019-08-19 09:40:00,98.24,98.51,98.23,98.43,14225.0,90.0654,90.3129,90.0562,90.2396,14225.0
2019-08-19 09:50:00,98.46,98.59,98.43,98.5,29699.0,90.2671,90.3862,90.2396,90.3037,29699.0
2019-08-19 10:00:00,98.53,98.63,98.44,98.51,36333.0,90.3312,90.4229,90.2487,90.3129,36333.0
2019-08-19 10:10:00,98.52,98.54,98.35,98.38,11176.0,90.3221,90.3404,90.1662,90.1937,11176.0
2019-08-19 10:20:00,98.42,98.54,98.39,98.53,10958.0,90.2304,90.3404,90.2029,90.3312,10958.0
2019-08-19 10:30:00,98.53,98.59,98.47,98.56,35928.0,90.3312,90.3862,90.2762,90.3587,35928.0
2019-08-19 10:40:00,98.59,98.6,98.37,98.49,20411.0,90.3862,90.3954,90.1846,90.2946,20411.0
2019-08-19 10:50:00,98.45,98.55,98.38,98.5,9089.0,90.2579,90.3496,90.1937,90.3037,9089.0
2019-08-19 11:00:00,98.51,98.54,98.4,98.43,13573.0,90.3129,90.3404,90.2121,90.2396,13573.0
2019-08-19 11:10:00,98.41,98.52,98.37,98.48,9871.0,90.2212,90.3221,90.1846,90.2854,9871.0
2019-08-19 11:20:00,98.48,98.55,98.46,98.5,8561.0,90.2854,90.3496,90.2671,90.3037,8561.0
2019-08-19 11:30:00,98.5,98.53,98.3,98.33,20952.0,90.3037,90.3312,90.1204,90.1479,20952.0
2019-08-19 11:40:00,98.33,98.46,98.3,98.43,5668.0,90.1479,90.2671,90.1204,90.2396,5668.0
2019-08-19 11:50:00,98.44,98.45,98.31,98.33,11234.0,90.2487,90.2579,90.1295,90.1479,11234.0
2019-08-19 12:00:00,98.33,98.41,98.29,98.4,6997.0,90.1479,90.2212,90.1112,90.2121,6997.0
2019-08-19 12:10:00,98.41,98.48,98.4,98.48,6075.0,90.2212,90.2854,90.2121,90.2854,6075.0
2019-08-19 12:20:00,98.47,98.52,98.46,98.51,5989.0,90.2762,90.3221,90.2671,90.3129,5989.0
2019-08-19 12:30:00,98.49,98.52,98.39,98.52,18091.0,90.2946,90.3221,90.2029,90.3221,18091.0
2019-08-19 12:40:00,98.52,98.73,98.49,98.71,8697.0,90.3221,90.5146,90.2946,90.4963,8697.0
2019-08-19 12:50:00,98.74,98.78,98.72,98.78,3804.0,90.5238,90.5604,90.5054,90.5604,3804.0
2019-08-19 13:00:00,98.77,98.79,98.72,98.77,7435.0,90.5513,90.5696,90.5054,90.5513,7435.0
2019-08-19 13:10:00,98.82,98.86,98.67,98.81,14882.0,90.5971,90.6338,90.4596,90.5879,14882.0
2019-08-19 13:20:00,98.84,98.9,98.74,98.76,6939.0,90.6154,90.6704,90.5238,90.5421,6939.0
2019-08-19 13:30:00,98.75,98.75,98.63,98.66,7263.0,90.5329,90.5329,90.4229,90.4504,7263.0
2019-08-19 13:40:00,98.64,98.75,98.64,98.73,6424.0,90.4321,90.5329,90.4321,90.5146,6424.0
2019-08-19 13:50:00,98.71,98.73,98.65,98.65,5575.0,90.4963,90.5146,90.4413,90.4413,5575.0
2019-08-19 14:00:00,98.65,98.68,98.55,98.64,6820.0,90.4413,90.4688,90.3496,90.4321,6820.0
2019-08-19 14:10:00,98.63,98.63,98.52,98.56,11170.0,90.4229,90.4229,90.3221,90.3587,11170.0
2019-08-19 14:20:00,98.55,98.62,98.53,98.6,9396.0,90.3496,90.4137,90.3312,90.3954,9396.0
2019-08-19 14:30:00,98.6,98.76,98.59,98.7,18022.0,90.3954,90.5421,90.3862,90.4871,18022.0
2019-08-19 14:40:00,98.71,98.83,98.69,98.77,7204.0,90.4963,90.6063,90.4779,90.5513,7204.0
2019-08-19 14:50:00,98.77,98.84,98.72,98.74,14898.0,90.5513,90.6154,90.5054,90.5238,14898.0
2019-08-19 15:00:00,98.74,98.78,98.69,98.73,8514.0,90.5238,90.5604,90.4779,90.5146,8514.0
2019-08-19 15:10:00,98.72,98.74,98.66,98.71,16053.0,90.5054,90.5238,90.4504,90.4963,16053.0
2019-08-19 15:20:00,98.7,98.77,98.68,98.75,16725.0,90.4871,90.5513,90.4688,90.5329,16725.0
2019-08-19 15:30:00,98.73,98.89,98.7,98.84,20964.0,90.5146,90.6613,90.4871,90.6154,20964.0
2019-08-19 15:40:00,98.83,98.83,98.68,98.71,24767.0,90.6063,90.6063,90.4688,90.4963,24767.0
2019-08-19 15:50:00,98.7,98.83,98.55,98.58,92897.0,90.4871,90.6063,90.3496,90.3771,92897.0
2019-08-20 09:30:00,98.3,98.39,97.71,98.0,24896.0,90.1204,90.2029,89.5795,89.8453,24896.0
2019-08-20 09:40:00,97.98,97.98,97.5,97.51,13887.0,89.827,89.827,89.3869,89.3961,13887.0
2019-08-20 09:50:00,97.54,97.77,97.54,97.55,20202.0,89.4236,89.6345,89.4236,89.4328,20202.0
2019-08-20 10:00:00,97.54,97.59,97.37,97.42,27323.0,89.4236,89.4695,89.2678,89.3136,27323.0
2019-08-20 10:10:00,97.39,97.69,97.38,97.69,12142.0,89.2861,89.5611,89.2769,89.5611,12142.0
2019-08-20 10:20:00,97.7,97.88,97.68,97.88,11460.0,89.5703,89.7353,89.552,89.7353,11460.0
2019-08-20 10:30:00,97.85,98.09,97.81,97.94,30093.0,89.7078,89.9278,89.6711,89.7903,30093.0
2019-08-20 10:40:00,97.92,98.2,97.89,98.2,23917.0,89.772,90.0287,89.7445,90.0287,23917.0
2019-08-20 10:50:00,98.17,98.28,98.12,98.25,19442.0,90.0012,90.102,89.9554,90.0745,19442.0
2019-08-20 11:00:00,98.24,98.49,98.24,98.39,29826.0,90.0654,90.2946,90.0654,90.2029,29826.0
2019-08-20 11:10:00,98.41,98.52,98.36,98.37,18701.0,90.2212,90.3221,90.1754,90.1846,18701.0
2019-08-20 11:20:00,98.39,98.43,98.29,98.29,29954.0,90.2029,90.2396,90.1112,90.1112,29954.0
2019-08-20 11:30:00,98.27,98.27,98.09,98.12,8354.0,90.0929,90.0929,89.9278,89.9554,8354.0
2019-08-20 11:40:00,98.09,98.13,98.01,98.08,6895.0,89.9278,89.9645,89.8545,89.9187,6895.0
2019-08-20 11:50:00,98.09,98.1,98.02,98.08,7641.0,89.9278,89.937,89.8637,89.9187,7641.0
2019-08-20 12:00:00,98.1,98.16,98.04,98.09,26336.0,89.937,89.992,89.882,89.9278,26336.0
2019-08-20 12:10:00,98.1,98.16,98.07,98.13,8657.0,89.937,89.992,89.9095,89.9645,8657.0
2019-08-20 12:20:00,98.15,98.16,98.04,98.06,6705.0,89.9829,89.992,89.882,89.9003,6705.0
2019-08-20 12:30:00,98.08,98.1,97.98,98.05,19650.0,89.9187,89.937,89.827,89.8912,19650.0
2019-08-20 12:40:00,98.05,98.11,98.02,98.09,6825.0,89.8912,89.9462,89.8637,89.9278,6825.0
2019-08-20 12:50:00,98.1,98.24,98.1,98.23,5106.0,89.937,90.0654,89.937,90.0562,5106.0
2019-08-20 13:00:00,98.24,98.28,98.2,98.24,8104.0,90.0654,90.102,90.0287,90.0654,8104.0
2019-08-20 13:10:00,98.26,98.26,98.1,98.12,10085.0,90.0837,90.0837,89.937,89.9554,10085.0
2019-08-20 13:20:00,98.12,98.16,98.01,98.03,10518.0,89.9554,89.992,89.8545,89.8728,10518.0
2019-08-20 13:30:00,98.03,98.03,97.63,97.74,14684.0,89.8728,89.8728,89.5061,89.607,14684.0
2019-08-20 13:40:00,97.77,97.8,97.67,97.67,8719.0,89.6345,89.662,89.5428,89.5428,8719.0
2019-08-20 13:50:00,97.67,97.76,97.62,97.73,10378.0,89.5428,89.6253,89.497,89.5978,10378.0
2019-08-20 14:00:00,97.73,97.79,97.47,97.48,13935.0,89.5978,89.6528,89.3594,89.3686,13935.0
2019-08-20 14:10:00,97.51,97.6,97.47,97.6,9331.0,89.3961,89.4786,89.3594,89.4786,9331.0
2019-08-20 14:20:00,97.61,97.66,97.42,97.64,29146.0,89.4878,89.5336,89.3136,89.5153,29146.0
2019-08-20 14:30:00,97.62,97.72,97.6,97.63,6439.0,89.497,89.5886,89.4786,89.5061,6439.0
2019-08-20 14:40:00,97.64,97.64,97.45,97.55,8369.0,89.5153,89.5153,89.3411,89.4328,8369.0
2019-08-20 14:50:00,97.54,97.6,97.51,97.56,7100.0,89.4236,89.4786,89.3961,89.442,7100.0
2019-08-20 15:00:00,97.56,97.56,97.4,97.4,10344.0,89.442,89.442,89.2953,89.2953,10344.0
2019-08-20 15:10:00,97.42,97.48,97.37,97.4,14842.0,89.3136,89.3686,89.2678,89.2953,14842.0
2019-08-20 15:20:00,97.45,97.56,97.4,97.56,13744.0,89.3411,89.442,89.2953,89.442,13744.0
2019-08-20 15:30:00,97.56,97.57,97.46,97.48,20780.0,89.442,89.4511,89.3503,89.3686,20780.0
2019-08-20 15:40:00,97.48,97.53,97.41,97.43,32830.0,89.3686,89.4144,89.3044,89.3228,32830.0
2019-08-20 15:50:00,97.41,97.44,97.12,97.23,78453.0,89.3044,89.3319,89.0386,89.1394,78453.0
2019-08-21 09:30:00,97.86,97.86,97.45,97.75,23361.0,89.717,89.717,89.3411,89.6161,23361.0
2019-08-21 09:40:00,97.8,98.02,97.57,97.65,17291.0,89.662,89.8637,89.4511,89.5245,17291.0
2019-08-21 09:50:00,97.65,97.72,97.59,97.61,8411.0,89.5245,89.5886,89.4695,89.4878,8411.0
2019-08-21 10:00:00,97.61,97.72,97.56,97.57,13241.0,89.4878,89.5886,89.442,89.4511,13241.0
2019-08-21 10:10:00,97.59,97.64,97.47,97.62,8924.0,89.4695,89.5153,89.3594,89.497,8924.0
2019-08-21 10:20:00,97.64,97.68,97.58,97.6,8120.0,89.5153,89.552,89.4603,89.4786,8120.0
2019-08-21 10:30:00,97.56,97.75,97.56,97.73,5961.0,89.442,89.6161,89.442,89.5978,5961.0
2019-08-21 10:40:00,97.74,97.8,97.66,97.77,7575.0,89.607,89.662,89.5336,89.6345,7575.0
2019-08-21 10:50:00,97.81,97.81,97.69,97.69,11022.0,89.6711,89.6711,89.5611,89.5611,11022.0
2019-08-21 11:00:00,97.71,97.8,97.63,97.8,10533.0,89.5795,89.662,89.5061,89.662,10533.0
2019-08-21 11:10:00,97.86,97.88,97.74,97.78,7653.0,89.717,89.7353,89.607,89.6436,7653.0
2019-08-21 11:20:00,97.77,97.84,97.76,97.8,4732.0,89.6345,89.6987,89.6253,89.662,4732.0
2019-08-21 11:30:00,97.8,97.83,97.76,97.77,20913.0,89.662,89.6895,89.6253,89.6345,20913.0
2019-08-21 11:40:00,97.77,97.81,97.7,97.73,26637.0,89.6345,89.6711,89.5703,89.5978,26637.0
2019-08-21 11:50:00,97.7,97.77,97.62,97.77,5661.0,89.5703,89.6345,89.497,89.6345,5661.0
2019-08-21 12:00:00,97.77,97.82,97.74,97.76,7337.0,89.6345,89.6803,89.607,89.6253,7337.0
2019-08-21 12:10:00,97.77,97.81,97.73,97.74,3574.0,89.6345,89.6711,89.5978,89.607,3574.0
2019-08-21 12:20:00,97.76,97.76,97.66,97.67,3327.0,89.6253,89.6253,89.5336,89.5428,3327.0
2019-08-21 12:30:00,97.67,97.69,97.63,97.65,6558.0,89.5428,89.5611,89.5061,89.5245,6558.0
2019-08-21 12:40:00,97.65,97.76,97.6,97.76,10672.0,89.5245,89.6253,89.4786,89.6253,10672.0
2019-08-21 12:50:00,97.77,97.83,97.75,97.78,6983.0,89.6345,89.6895,89.6161,89.6436,6983.0
2019-08-21 13:00:00,97.77,97.85,97.76,97.84,3110.0,89.6345,89.7078,89.6253,89.6987,3110.0
2019-08-21 13:10:00,97.83,97.83,97.78,97.83,2650.0,89.6895,89.6895,89.6436,89.6895,2650.0
2019-08-21 13:20:00,97.8,97.83,97.79,97.79,1560.0,89.662,89.6895,89.6528,89.6528,1560.0
2019-08-21 13:30:00,97.8,97.8,97.74,97.76,4912.0,89.662,89.662,89.607,89.6253,4912.0
2019-08-21 13:40:00,97.75,97.78,97.71,97.71,9356.0,89.6161,89.6436,89.5795,89.5795,9356.0
2019-08-21 13:50:00,97.72,97.77,97.68,97.73,7888.0,89.5886,89.6345,89.552,89.5978,7888.0
2019-08-21 14:00:00,97.7,97.8,97.55,97.71,10649.0,89.5703,89.662,89.4328,89.5795,10649.0
2019-08-21 14:10:00,97.72,97.77,97.62,97.72,6910.0,89.5886,89.6345,89.497,89.5886,6910.0
2019-08-21 14:20:00,97.74,97.74,97.66,97.73,5197.0,89.607,89.607,89.5336,89.5978,5197.0
2019-08-21 14:30:00,97.73,97.73,97.51,97.51,4228.0,89.5978,89.5978,89.3961,89.3961,4228.0
2019-08-21 14:40:00,97.54,97.57,97.46,97.48,7249.0,89.4236,89.4511,89.3503,89.3686,7249.0
2019-08-21 14:50:00,97.5,97.54,97.45,97.5,9842.0,89.3869,89.4236,89.3411,89.3869,9842.0
2019-08-21 15:00:00,97.52,97.62,97.5,97.6,8789.0,89.4053,89.497,89.3869,89.4786,8789.0
2019-08-21 15:10:00,97.61,97.7,97.59,97.7,11314.0,89.4878,89.5703,89.4695,89.5703,11314.0
2019-08-21 15:20:00,97.69,97.72,97.65,97.68,14357.0,89.5611,89.5886,89.5245,89.552,14357.0
2019-08-21 15:30:00,97.67,97.78,97.67,97.76,13380.0,89.5428,89.6436,89.5428,89.6253,13380.0
2019-08-21 15:40:00,97.74,97.75,97.66,97.71,18330.0,89.607,89.6161,89.5336,89.5795,18330.0
2019-08-21 15:50:00,97.72,97.84,97.71,97.78,70775.0,89.5886,89.6987,89.5795,89.6436,70775.0
2019-08-22 09:30:00,98.21,98.64,98.02,98.53,17469.0,90.0379,90.4321,89.8637,90.3312,17469.0
2019-08-22 09:40:00,98.44,98.51,98.02,98.02,5993.0,90.2487,90.3129,89.8637,89.8637,5993.0
2019-08-22 09:50:00,98.07,98.18,98.07,98.15,7121.0,89.9095,90.0104,89.9095,89.9829,7121.0
2019-08-22 10:00:00,98.11,98.14,98.06,98.08,8869.0,89.9462,89.9737,89.9003,89.9187,8869.0
2019-08-22 10:10:00,98.08,98.08,97.89,98.02,13618.0,89.9187,89.9187,89.7445,89.8637,13618.0
2019-08-22 10:20:00,98.0,98.04,97.81,97.89,21328.0,89.8453,89.882,89.6711,89.7445,21328.0
2019-08-22 10:30:00,97.89,97.9,97.41,97.53,9775.0,89.7445,89.7537,89.3044,89.4144,9775.0
2019-08-22 10:40:00,97.5,97.56,97.38,97.48,7857.0,89.3869,89.442,89.2769,89.3686,7857.0
2019-08-22 10:50:00,97.48,97.49,97.25,97.28,9289.0,89.3686,89.3778,89.1577,89.1853,9289.0
2019-08-22 11:00:00,97.29,97.66,97.27,97.56,7492.0,89.1944,89.5336,89.1761,89.442,7492.0
2019-08-22 11:10:00,97.53,97.71,97.53,97.63,5323.0,89.4144,89.5795,89.4144,89.5061,5323.0
2019-08-22 11:20:00,97.65,97.74,97.61,97.64,8319.0,89.5245,89.607,89.4878,89.5153,8319.0
2019-08-22 11:30:00,97.67,97.82,97.66,97.79,12874.0,89.5428,89.6803,89.5336,89.6528,12874.0
2019-08-22 11:40:00,97.77,97.83,97.73,97.74,4679.0,89.6345,89.6895,89.5978,89.607,4679.0
2019-08-22 11:50:00,97.73,97.78,97.71,97.71,5624.0,89.5978,89.6436,89.5795,89.5795,5624.0
2019-08-22 12:00:00,97.72,98.0,97.72,98.0,19730.0,89.5886,89.8453,89.5886,89.8453,19730.0
2019-08-22 12:10:00,97.98,98.03,97.92,97.99,5884.0,89.827,89.8728,89.772,89.8362,5884.0
2019-08-22 12:20:00,97.99,97.99,97.88,97.91,4192.0,89.8362,89.8362,89.7353,89.7628,4192.0
2019-08-22 12:30:00,97.93,98.02,97.89,97.98,15594.0,89.7812,89.8637,89.7445,89.827,15594.0
2019-08-22 12:40:00,98.0,98.13,97.98,98.09,6826.0,89.8453,89.9645,89.827,89.9278,6826.0
2019-08-22 12:50:00,98.1,98.1,98.03,98.04,4551.0,89.937,89.937,89.8728,89.882,4551.0
2019-08-22 13:00:00,98.02,98.12,98.0,98.1,4997.0,89.8637,89.9554,89.8453,89.937,4997.0
2019-08-22 13:10:00,98.09,98.14,98.07,98.12,3923.0,89.9278,89.9737,89.9095,89.9554,3923.0
2019-08-22 13:20:00,98.17,98.21,98.11,98.13,7357.0,90.0012,90.0379,89.9462,89.9645,7357.0
2019-08-22 13:30:00,98.13,98.23,98.13,98.19,12163.0,89.9645,90.0562,89.9645,90.0195,12163.0
2019-08-22 13:40:00,98.2,98.22,98.14,98.15,8053.0,90.0287,90.047,89.9737,89.9829,8053.0
2019-08-22 13:50:00,98.15,98.27,98.15,98.27,6920.0,89.9829,90.0929,89.9829,90.0929,6920.0
2019-08-22 14:00:00,98.29,98.3,98.24,98.25,7415.0,90.1112,90.1204,90.0654,90.0745,7415.0
2019-08-22 14:10:00,98.23,98.26,98.18,98.24,5384.0,90.0562,90.0837,90.0104,90.0654,5384.0
2019-08-22 14:20:00,98.24,98.26,98.21,98.23,5638.0,90.0654,90.0837,90.0379,90.0562,5638.0
2019-08-22 14:30:00,98.23,98.24,98.16,98.24,5048.0,90.0562,90.0654,89.992,90.0654,5048.0
2019-08-22 14:40:00,98.23,98.41,98.21,98.33,9519.0,90.0562,90.2212,90.0379,90.1479,9519.0
2019-08-22 14:50:00,98.35,98.43,98.33,98.4,13608.0,90.1662,90.2396,90.1479,90.2121,13608.0
2019-08-22 15:00:00,98.38,98.38,98.26,98.33,6748.0,90.1937,90.1937,90.0837,90.1479,6748.0
2019-08-22 15:10:00,98.32,98.32,98.17,98.2,9556.0,90.1387,90.1387,90.0012,90.0287,9556.0
2019-08-22 15:20:00,98.21,98.3,98.2,98.28,5826.0,90.0379,90.1204,90.0287,90.102,5826.0
2019-08-22 15:30:00,98.3,98.4,98.26,98.33,26288.0,90.1204,90.2121,90.0837,90.1479,26288.0
2019-08-22 15:40:00,98.34,98.43,98.33,98.41,27799.0,90.157,90.2396,90.1479,90.2212,27799.0
2019-08-22 15:50:00,98.42,98.53,98.15,98.2,102613.0,90.2304,90.3312,89.9829,90.0287,102613.0
2019-08-23 09:30:00,98.12,98.3,97.91,98.14,30686.0,89.9554,90.1204,89.7628,89.9737,30686.0
2019-08-23 09:40:00,98.22,98.31,98.03,98.06,11947.0,90.047,90.1295,89.8728,89.9003,11947.0
2019-08-23 09:50:00,98.01,98.19,97.96,98.13,10030.0,89.8545,90.0195,89.8087,89.9645,10030.0
2019-08-23 10:00:00,98.06,98.57,98.05,98.28,14197.0,89.9003,90.3679,89.8912,90.102,14197.0
2019-08-23 10:10:00,98.22,98.43,97.97,98.3,10514.0,90.047,90.2396,89.8178,90.1204,10514.0
2019-08-23 10:20:00,98.34,98.4,98.27,98.34,11497.0,90.157,90.2121,90.0929,90.157,11497.0
2019-08-23 10:30:00,98.32,98.53,98.26,98.51,8705.0,90.1387,90.3312,90.0837,90.3129,8705.0
2019-08-23 10:40:00,98.54,98.57,98.26,98.27,7441.0,90.3404,90.3679,90.0837,90.0929,7441.0
2019-08-23 10:50:00,98.26,98.5,98.15,98.16,9604.0,90.0837,90.3037,89.9829,89.992,9604.0
2019-08-23 11:00:00,98.22,98.24,96.96,97.0,22622.0,90.047,90.0654,88.8919,88.9285,22622.0
2019-08-23 11:10:00,96.89,97.51,96.88,97.51,19288.0,88.8277,89.3961,88.8185,89.3961,19288.0
2019-08-23 11:20:00,97.41,97.41,97.07,97.29,20350.0,89.3044,89.3044,88.9927,89.1944,20350.0
2019-08-23 11:30:00,97.29,97.29,96.9,96.91,69721.0,89.1944,89.1944,88.8369,88.846,69721.0
2019-08-23 11:40:00,96.9,97.0,96.78,96.81,20496.0,88.8369,88.9285,88.7269,88.7544,20496.0
2019-08-23 11:50:00,96.82,96.89,96.6,96.6,11634.0,88.7635,88.8277,88.5618,88.5618,11634.0
2019-08-23 12:00:00,96.58,96.68,96.46,96.54,13911.0,88.5435,88.6352,88.4335,88.5068,13911.0
2019-08-23 12:10:00,96.6,96.61,96.39,96.55,10792.0,88.5618,88.571,88.3693,88.516,10792.0
2019-08-23 12:20:00,96.55,96.55,96.24,96.24,22582.0,88.516,88.516,88.2318,88.2318,22582.0
2019-08-23 12:30:00,96.25,96.51,96.24,96.47,16361.0,88.241,88.4793,88.2318,88.4427,16361.0
2019-08-23 12:40:00,96.47,96.49,96.22,96.28,17580.0,88.4427,88.461,88.2135,88.2685,17580.0
2019-08-23 12:50:00,96.27,96.31,96.06,96.08,15717.0,88.2593,88.296,88.0668,88.0851,15717.0
2019-08-23 13:00:00,96.09,96.11,95.95,96.0,15930.0,88.0943,88.1126,87.9659,88.0118,15930.0
2019-08-23 13:10:00,95.97,96.36,95.92,96.18,18349.0,87.9843,88.3418,87.9384,88.1768,18349.0
2019-08-23 13:20:00,96.19,96.3,96.12,96.27,13222.0,88.1859,88.2868,88.1218,88.2593,13222.0
2019-08-23 13:30:00,96.27,96.52,96.25,96.51,14434.0,88.2593,88.4885,88.241,88.4793,14434.0
2019-08-23 13:40:00,96.49,96.63,96.35,96.56,18276.0,88.461,88.5893,88.3326,88.5252,18276.0
2019-08-23 13:50:00,96.55,96.68,96.55,96.63,8241.0,88.516,88.6352,88.516,88.5893,8241.0
2019-08-23 14:00:00,96.63,96.63,96.5,96.53,11398.0,88.5893,88.5893,88.4702,88.4977,11398.0
2019-08-23 14:10:00,96.51,96.53,96.39,96.41,13218.0,88.4793,88.4977,88.3693,88.3876,13218.0
2019-08-23 14:20:00,96.44,96.5,96.36,96.48,12800.0,88.4151,88.4702,88.3418,88.4518,12800.0
2019-08-23 14:30:00,96.47,96.55,96.36,96.37,12966.0,88.4427,88.516,88.3418,88.351,12966.0
2019-08-23 14:40:00,96.36,96.44,96.13,96.19,12044.0,88.3418,88.4151,88.1309,88.1859,12044.0
2019-08-23 14:50:00,96.12,96.4,96.04,96.4,14809.0,88.1218,88.3785,88.0484,88.3785,14809.0
2019-08-23 15:00:00,96.38,96.45,96.28,96.3,21153.0,88.3601,88.4243,88.2685,88.2868,21153.0
2019-08-23 15:10:00,96.31,96.31,96.05,96.23,15855.0,88.296,88.296,88.0576,88.2226,15855.0
2019-08-23 15:20:00,96.27,96.3,96.05,96.08,19595.0,88.2593,88.2868,88.0576,88.0851,19595.0
2019-08-23 15:30:00,96.08,96.1,95.79,95.81,28586.0,88.0851,88.1034,87.8192,87.8376,28586.0
2019-08-23 15:40:00,95.8,95.81,95.54,95.54,36263.0,87.8284,87.8376,87.59,87.59,36263.0
2019-08-23 15:50:00,95.51,95.69,95.09,95.66,133860.0,87.5625,87.7276,87.1775,87.7001,133860.0
2019-08-26 09:30:00,96.5,96.77,96.24,96.33,27577.0,88.4702,88.7177,88.2318,88.3143,27577.0
2019-08-26 09:40:00,96.45,96.49,96.04,96.18,9659.0,88.4243,88.461,88.0484,88.1768,9659.0
2019-08-26 09:50:00,96.13,96.47,96.12,96.37,9623.0,88.1309,88.4427,88.1218,88.351,9623.0
2019-08-26 10:00:00,96.43,96.43,96.04,96.04,10164.0,88.406,88.406,88.0484,88.0484,10164.0
2019-08-26 10:10:00,96.04,96.05,95.66,95.77,8354.0,88.0484,88.0576,87.7001,87.8009,8354.0
2019-08-26 10:20:00,95.81,96.02,95.72,96.02,10786.0,87.8376,88.0301,87.7551,88.0301,10786.0
2019-08-26 10:30:00,95.98,96.14,95.93,95.97,8825.0,87.9934,88.1401,87.9476,87.9843,8825.0
2019-08-26 10:40:00,95.95,96.07,95.88,96.02,7007.0,87.9659,88.0759,87.9017,88.0301,7007.0
2019-08-26 10:50:00,96.14,96.26,96.09,96.21,5868.0,88.1401,88.2501,88.0943,88.2043,5868.0
2019-08-26 11:00:00,96.18,96.38,96.18,96.31,10060.0,88.1768,88.3601,88.1768,88.296,10060.0
2019-08-26 11:10:00,96.27,96.4,96.16,96.2,14691.0,88.2593,88.3785,88.1584,88.1951,14691.0
2019-08-26 11:20:00,96.2,96.34,96.19,96.26,164024.0,88.1951,88.3235,88.1859,88.2501,164024.0
2019-08-26 11:30:00,96.27,96.35,96.27,96.34,5948.0,88.2593,88.3326,88.2593,88.3235,5948.0
2019-08-26 11:40:00,96.38,96.46,96.21,96.27,19387.0,88.3601,88.4335,88.2043,88.2593,19387.0
2019-08-26 11:50:00,96.28,96.37,96.22,96.37,7068.0,88.2685,88.351,88.2135,88.351,7068.0
2019-08-26 12:00:00,96.42,96.59,96.36,96.52,17789.0,88.3968,88.5527,88.3418,88.4885,17789.0
2019-08-26 12:10:00,96.56,96.57,96.44,96.45,6845.0,88.5252,88.5343,88.4151,88.4243,6845.0
2019-08-26 12:20:00,96.45,96.8,96.45,96.62,8576.0,88.4243,88.7452,88.4243,88.5802,8576.0
2019-08-26 12:30:00,96.64,96.65,96.58,96.62,6083.0,88.5985,88.6077,88.5435,88.5802,6083.0
2019-08-26 12:40:00,96.62,96.71,96.6,96.7,5743.0,88.5802,88.6627,88.5618,88.6535,5743.0
2019-08-26 12:50:00,96.71,96.76,96.65,96.68,8461.0,88.6627,88.7085,88.6077,88.6352,8461.0
2019-08-26 13:00:00,96.7,96.83,96.68,96.83,9051.0,88.6535,88.7727,88.6352,88.7727,9051.0
2019-08-26 13:10:00,96.83,96.83,96.66,96.67,8808.0,88.7727,88.7727,88.6168,88.626,8808.0
2019-08-26 13:20:00,96.65,96.68,96.61,96.63,7731.0,88.6077,88.6352,88.571,88.5893,7731.0
2019-08-26 13:30:00,96.62,96.65,96.56,96.61,10410.0,88.5802,88.6077,88.5252,88.571,10410.0
2019-08-26 13:40:00,96.61,96.67,96.6,96.67,8238.0,88.571,88.626,88.5618,88.626,8238.0
2019-08-26 13:50:00,96.67,96.68,96.55,96.56,25666.0,88.626,88.6352,88.516,88.5252,25666.0
2019-08-26 14:00:00,96.56,96.56,96.44,96.48,26151.0,88.5252,88.5252,88.4151,88.4518,26151.0
2019-08-26 14:10:00,96.49,96.5,96.45,96.45,6878.0,88.461,88.4702,88.4243,88.4243,6878.0
2019-08-26 14:20:00,96.46,96.49,96.41,96.42,11665.0,88.4335,88.461,88.3876,88.3968,11665.0
2019-08-26 14:30:00,96.42,96.54,96.41,96.53,7397.0,88.3968,88.5068,88.3876,88.4977,7397.0
2019-08-26 14:40:00,96.54,96.56,96.48,96.48,7579.0,88.5068,88.5252,88.4518,88.4518,7579.0
2019-08-26 14:50:00,96.5,96.62,96.47,96.61,58576.0,88.4702,88.5802,88.4427,88.571,58576.0
2019-08-26 15:00:00,96.64,96.77,96.55,96.61,16324.0,88.5985,88.7177,88.516,88.571,16324.0
2019-08-26 15:10:00,96.62,96.72,96.59,96.71,10649.0,88.5802,88.6718,88.5527,88.6627,10649.0
2019-08-26 15:20:00,96.69,96.75,96.64,96.64,9695.0,88.6443,88.6994,88.5985,88.5985,9695.0
2019-08-26 15:30:00,96.67,96.8,96.55,96.58,14212.0,88.626,88.7452,88.516,88.5435,14212.0
2019-08-26 15:40:00,96.56,96.65,96.53,96.58,18455.0,88.5252,88.6077,88.4977,88.5435,18455.0
2019-08-26 15:50:00,96.57,97.01,96.56,96.97,84663.0,88.5343,88.9377,88.5252,88.901,84663.0
2019-08-27 09:30:00,97.42,97.71,97.3,97.5,16032.0,89.3136,89.5795,89.2036,89.3869,16032.0
2019-08-27 09:40:00,97.44,97.64,97.36,97.52,4853.0,89.3319,89.5153,89.2586,89.4053,4853.0
2019-08-27 09:50:00,97.49,97.59,97.27,97.36,8814.0,89.3778,89.4695,89.1761,89.2586,8814.0
2019-08-27 10:00:00,97.37,97.47,97.29,97.47,52973.0,89.2678,89.3594,89.1944,89.3594,52973.0
2019-08-27 10:10:00,97.43,97.43,97.21,97.24,7104.0,89.3228,89.3228,89.1211,89.1486,7104.0
2019-08-27 10:20:00,97.28,97.35,97.02,97.06,14806.0,89.1853,89.2494,88.9469,88.9836,14806.0
2019-08-27 10:30:00,97.05,97.13,97.03,97.06,4819.0,88.9744,89.0477,88.9561,88.9836,4819.0
2019-08-27 10:40:00,97.09,97.1,96.9,96.9,9136.0,89.0111,89.0202,88.8369,88.8369,9136.0
2019-08-27 10:50:00,96.92,96.98,96.86,96.87,9986.0,88.8552,88.9102,88.8002,88.8094,9986.0
2019-08-27 11:00:00,96.85,97.0,96.79,96.79,16909.0,88.791,88.9285,88.736,88.736,16909.0
2019-08-27 11:10:00,96.78,96.84,96.7,96.72,13085.0,88.7269,88.7819,88.6535,88.6718,13085.0
2019-08-27 11:20:00,96.7,96.95,96.66,96.89,16088.0,88.6535,88.8827,88.6168,88.8277,16088.0
2019-08-27 11:30:00,96.9,97.1,96.86,97.1,18537.0,88.8369,89.0202,88.8002,89.0202,18537.0
2019-08-27 11:40:00,97.08,97.28,97.08,97.28,19325.0,89.0019,89.1853,89.0019,89.1853,19325.0
2019-08-27 11:50:00,97.27,97.31,97.13,97.19,25525.0,89.1761,89.2128,89.0477,89.1027,25525.0
2019-08-27 12:00:00,97.2,97.32,97.12,97.16,21790.0,89.1119,89.2219,89.0386,89.0752,21790.0
2019-08-27 12:10:00,97.16,97.21,97.07,97.07,23124.0,89.0752,89.1211,88.9927,88.9927,23124.0
2019-08-27 12:20:00,97.06,97.17,97.04,97.07,12832.0,88.9836,89.0844,88.9652,88.9927,12832.0
2019-08-27 12:30:00,97.06,97.16,96.82,96.86,26492.0,88.9836,89.0752,88.7635,88.8002,26492.0
2019-08-27 12:40:00,96.84,96.95,96.79,96.92,19027.0,88.7819,88.8827,88.736,88.8552,19027.0
2019-08-27 12:50:00,96.91,96.93,96.72,96.82,13327.0,88.846,88.8644,88.6718,88.7635,13327.0
2019-08-27 13:00:00,96.81,97.02,96.77,97.0,14026.0,88.7544,88.9469,88.7177,88.9285,14026.0
2019-08-27 13:10:00,97.0,97.03,96.85,96.98,9692.0,88.9285,88.9561,88.791,88.9102,9692.0
2019-08-27 13:20:00,97.0,97.09,96.99,97.09,9350.0,88.9285,89.0111,88.9194,89.0111,9350.0
2019-08-27 13:30:00,97.09,97.33,97.0,97.22,7731.0,89.0111,89.2311,88.9285,89.1302,7731.0
2019-08-27 13:40:00,97.22,97.27,97.17,97.17,5421.0,89.1302,89.1761,89.0844,89.0844,5421.0
2019-08-27 13:50:00,97.2,97.28,97.15,97.26,8437.0,89.1119,89.1853,89.0661,89.1669,8437.0
2019-08-27 14:00:00,97.28,97.38,97.2,97.2,9886.0,89.1853,89.2769,89.1119,89.1119,9886.0
2019-08-27 14:10:00,97.22,97.31,97.17,97.26,17009.0,89.1302,89.2128,89.0844,89.1669,17009.0
2019-08-27 14:20:00,97.27,97.38,97.24,97.34,8295.0,89.1761,89.2769,89.1486,89.2403,8295.0
2019-08-27 14:30:00,97.31,97.32,97.17,97.26,12633.0,89.2128,89.2219,89.0844,89.1669,12633.0
2019-08-27 14:40:00,97.28,97.36,97.18,97.36,9147.0,89.1853,89.2586,89.0936,89.2586,9147.0
2019-08-27 14:50:00,97.35,97.58,97.35,97.48,14824.0,89.2494,89.4603,89.2494,89.3686,14824.0
2019-08-27 15:00:00,97.49,97.55,97.43,97.47,14693.0,89.3778,89.4328,89.3228,89.3594,14693.0
2019-08-27 15:10:00,97.48,97.48,97.25,97.34,15914.0,89.3686,89.3686,89.1577,89.2403,15914.0
2019-08-27 15:20:00,97.34,97.42,97.24,97.36,21176.0,89.2403,89.3136,89.1486,89.2586,21176.0
2019-08-27 15:30:00,97.35,97.52,97.29,97.5,30698.0,89.2494,89.4053,89.1944,89.3869,30698.0
2019-08-27 15:40:00,97.5,97.72,97.49,97.69,51191.0,89.3869,89.5886,89.3778,89.5611,51191.0
2019-08-27 15:50:00,97.69,97.69,97.38,97.55,183331.0,89.5611,89.5611,89.2769,89.4328,183331.0
2019-08-28 09:30:00,97.55,97.71,97.12,97.44,43910.0,89.4328,89.5795,89.0386,89.3319,43910.0
2019-08-28 09:40:00,97.37,97.49,97.1,97.29,9521.0,89.2678,89.3778,89.0202,89.1944,9521.0
2019-08-28 09:50:00,97.27,97.39,97.24,97.33,6712.0,89.1761,89.2861,89.1486,89.2311,6712.0
2019-08-28 10:00:00,97.36,97.56,97.36,97.56,7390.0,89.2586,89.442,89.2586,89.442,7390.0
2019-08-28 10:10:00,97.53,97.62,97.47,97.55,7170.0,89.4144,89.497,89.3594,89.4328,7170.0
2019-08-28 10:20:00,97.52,97.58,97.46,97.51,7912.0,89.4053,89.4603,89.3503,89.3961,7912.0
2019-08-28 10:30:00,97.48,97.54,97.38,97.46,8590.0,89.3686,89.4236,89.2769,89.3503,8590.0
2019-08-28 10:40:00,97.45,97.72,97.45,97.59,6465.0,89.3411,89.5886,89.3411,89.4695,6465.0
2019-08-28 10:50:00,97.6,97.63,97.48,97.52,5383.0,89.4786,89.5061,89.3686,89.4053,5383.0
2019-08-28 11:00:00,97.51,97.54,97.42,97.48,9794.0,89.3961,89.4236,89.3136,89.3686,9794.0
2019-08-28 11:10:00,97.47,97.51,97.41,97.49,8003.0,89.3594,89.3961,89.3044,89.3778,8003.0
2019-08-28 11:20:00,97.51,97.73,97.47,97.73,7545.0,89.3961,89.5978,89.3594,89.5978,7545.0
2019-08-28 11:30:00,97.7,97.72,97.59,97.66,6584.0,89.5703,89.5886,89.4695,89.5336,6584.0
2019-08-28 11:40:00,97.66,97.75,97.57,97.59,12602.0,89.5336,89.6161,89.4511,89.4695,12602.0
2019-08-28 11:50:00,97.62,97.66,97.54,97.55,9484.0,89.497,89.5336,89.4236,89.4328,9484.0
2019-08-28 12:00:00,97.55,97.6,97.54,97.59,31389.0,89.4328,89.4786,89.4236,89.4695,31389.0
2019-08-28 12:10:00,97.58,97.66,97.51,97.66,9214.0,89.4603,89.5336,89.3961,89.5336,9214.0
2019-08-28 12:20:00,97.66,97.69,97.61,97.61,3592.0,89.5336,89.5611,89.4878,89.4878,3592.0
2019-08-28 12:30:00,97.63,97.65,97.54,97.54,5685.0,89.5061,89.5245,89.4236,89.4236,5685.0
2019-08-28 12:40:00,97.54,97.64,97.53,97.56,7023.0,89.4236,89.5153,89.4144,89.442,7023.0
2019-08-28 12:50:00,97.51,97.67,97.51,97.66,4963.0,89.3961,89.5428,89.3961,89.5336,4963.0
2019-08-28 13:00:00,97.58,97.58,97.47,97.52,7390.0,89.4603,89.4603,89.3594,89.4053,7390.0
2019-08-28 13:10:00,97.49,97.49,97.39,97.45,12291.0,89.3778,89.3778,89.2861,89.3411,12291.0
2019-08-28 13:20:00,97.45,97.5,97.45,97.48,3790.0,89.3411,89.3869,89.3411,89.3686,3790.0
2019-08-28 13:30:00,97.48,97.52,97.45,97.49,6333.0,89.3686,89.4053,89.3411,89.3778,6333.0
2019-08-28 13:40:00,97.5,97.51,97.43,97.46,13853.0,89.3869,89.3961,89.3228,89.3503,13853.0
2019-08-28 13:50:00,97.45,97.45,97.36,97.38,9306.0,89.3411,89.3411,89.2586,89.2769,9306.0
2019-08-28 14:00:00,97.4,97.43,97.34,97.38,8798.0,89.2953,89.3228,89.2403,89.2769,8798.0
2019-08-28 14:10:00,97.38,97.39,97.24,97.37,30865.0,89.2769,89.2861,89.1486,89.2678,30865.0
2019-08-28 14:20:00,97.37,97.43,97.33,97.35,7402.0,89.2678,89.3228,89.2311,89.2494,7402.0
2019-08-28 14:30:00,97.36,97.46,97.35,97.46,10840.0,89.2586,89.3503,89.2494,89.3503,10840.0
2019-08-28 14:40:00,97.48,97.57,97.44,97.54,11997.0,89.3686,89.4511,89.3319,89.4236,11997.0
2019-08-28 14:50:00,97.55,97.56,97.46,97.52,7216.0,89.4328,89.442,89.3503,89.4053,7216.0
2019-08-28 15:00:00,97.52,97.54,97.48,97.53,11408.0,89.4053,89.4236,89.3686,89.4144,11408.0
2019-08-28 15:10:00,97.54,97.59,97.42,97.59,19054.0,89.4236,89.4695,89.3136,89.4695,19054.0
2019-08-28 15:20:00,97.58,97.58,97.41,97.47,21014.0,89.4603,89.4603,89.3044,89.3594,21014.0
2019-08-28 15:30:00,97.45,97.59,97.43,97.57,18053.0,89.3411,89.4695,89.3228,89.4511,18053.0
2019-08-28 15:40:00,97.58,97.71,97.53,97.68,27206.0,89.4603,89.5795,89.4144,89.552,27206.0
2019-08-28 15:50:00,97.68,97.78,97.62,97.75,71717.0,89.552,89.6436,89.497,89.6161,71717.0
2019-08-29 09:30:00,98.6,98.63,98.18,98.45,16319.0,90.3954,90.4229,90.0104,90.2579,16319.0
2019-08-29 09:40:00,98.43,98.61,98.3,98.61,23729.0,90.2396,90.4046,90.1204,90.4046,23729.0
2019-08-29 09:50:00,98.68,98.7,98.49,98.7,9268.0,90.4688,90.4871,90.2946,90.4871,9268.0
2019-08-29 10:00:00,98.71,98.73,98.45,98.46,12551.0,90.4963,90.5146,90.2579,90.2671,12551.0
2019-08-29 10:10:00,98.45,98.45,98.33,98.41,25273.0,90.2579,90.2579,90.1479,90.2212,25273.0
2019-08-29 10:20:00,98.41,98.51,98.4,98.48,7245.0,90.2212,90.3129,90.2121,90.2854,7245.0
2019-08-29 10:30:00,98.5,98.51,98.09,98.31,20948.0,90.3037,90.3129,89.9278,90.1295,20948.0
2019-08-29 10:40:00,98.29,98.46,98.27,98.34,14799.0,90.1112,90.2671,90.0929,90.157,14799.0
2019-08-29 10:50:00,98.38,98.45,98.36,98.45,7468.0,90.1937,90.2579,90.1754,90.2579,7468.0
2019-08-29 11:00:00,98.42,98.5,98.39,98.47,10300.0,90.2304,90.3037,90.2029,90.2762,10300.0
2019-08-29 11:10:00,98.47,98.58,98.45,98.58,16223.0,90.2762,90.3771,90.2579,90.3771,16223.0
2019-08-29 11:20:00,98.58,98.78,98.54,98.76,20718.0,90.3771,90.5604,90.3404,90.5421,20718.0
2019-08-29 11:30:00,98.75,99.0,98.73,99.0,20065.0,90.5329,90.7621,90.5146,90.7621,20065.0
2019-08-29 11:40:00,99.0,99.01,98.91,98.97,12617.0,90.7621,90.7713,90.6796,90.7346,12617.0
2019-08-29 11:50:00,98.98,99.01,98.94,98.97,13841.0,90.7438,90.7713,90.7071,90.7346,13841.0
2019-08-29 12:00:00,98.98,98.98,98.87,98.94,17661.0,90.7438,90.7438,90.6429,90.7071,17661.0
2019-08-29 12:10:00,98.93,98.98,98.93,98.97,38155.0,90.698,90.7438,90.698,90.7346,38155.0
2019-08-29 12:20:00,98.97,99.01,98.96,98.98,13743.0,90.7346,90.7713,90.7255,90.7438,13743.0
2019-08-29 12:30:00,98.98,99.28,98.96,99.25,22470.0,90.7438,91.0188,90.7255,90.9913,22470.0
2019-08-29 12:40:00,99.24,99.43,99.24,99.43,31390.0,90.9822,91.1563,90.9822,91.1563,31390.0
2019-08-29 12:50:00,99.42,99.51,99.3,99.31,39450.0,91.1472,91.2297,91.0372,91.0463,39450.0
2019-08-29 13:00:00,99.31,99.51,99.31,99.5,27651.0,91.0463,91.2297,91.0463,91.2205,27651.0
2019-08-29 13:10:00,99.5,99.69,99.48,99.69,85647.0,91.2205,91.3947,91.2022,91.3947,85647.0
2019-08-29 13:20:00,99.69,99.75,99.61,99.62,41148.0,91.3947,91.4497,91.3214,91.3305,41148.0
2019-08-29 13:30:00,99.61,99.73,99.55,99.68,25920.0,91.3214,91.4314,91.2664,91.3855,25920.0
2019-08-29 13:40:00,99.67,99.68,99.54,99.56,14088.0,91.3764,91.3855,91.2572,91.2755,14088.0
2019-08-29 13:50:00,99.56,99.6,99.55,99.56,12722.0,91.2755,91.3122,91.2664,91.2755,12722.0
2019-08-29 14:00:00,99.56,99.61,99.56,99.6,15401.0,91.2755,91.3214,91.2755,91.3122,15401.0
2019-08-29 14:10:00,99.61,99.61,99.46,99.5,15884.0,91.3214,91.3214,91.1839,91.2205,15884.0
2019-08-29 14:20:00,99.49,99.5,99.44,99.47,14907.0,91.2114,91.2205,91.1655,91.193,14907.0
2019-08-29 14:30:00,99.48,99.53,99.45,99.45,17680.0,91.2022,91.248,91.1747,91.1747,17680.0
2019-08-29 14:40:00,99.46,99.49,99.42,99.45,14948.0,91.1839,91.2114,91.1472,91.1747,14948.0
2019-08-29 14:50:00,99.47,99.49,99.38,99.4,20650.0,91.193,91.2114,91.1105,91.1288,20650.0
2019-08-29 15:00:00,99.39,99.41,99.3,99.32,32832.0,91.1197,91.138,91.0372,91.0555,32832.0
2019-08-29 15:10:00,99.33,99.36,99.29,99.34,22759.0,91.0647,91.0922,91.028,91.0738,22759.0
2019-08-29 15:20:00,99.34,99.34,99.19,99.22,21615.0,91.0738,91.0738,90.9363,90.9638,21615.0
2019-08-29 15:30:00,99.23,99.27,99.21,99.25,28176.0,90.973,91.0097,90.9547,90.9913,28176.0
2019-08-29 15:40:00,99.24,99.39,99.22,99.37,41003.0,90.9822,91.1197,90.9638,91.1013,41003.0
2019-08-29 15:50:00,99.37,99.45,99.13,99.22,112641.0,91.1013,91.1747,90.8813,90.9638,112641.0
2019-08-30 09:30:00,99.93,100.18,99.74,99.75,54971.0,91.6147,91.8439,91.4406,91.4497,54971.0
2019-08-30 09:40:00,99.77,99.8,99.61,99.72,16804.0,91.4681,91.4956,91.3214,91.4222,16804.0
2019-08-30 09:50:00,99.7,99.75,99.63,99.75,21908.0,91.4039,91.4497,91.3397,91.4497,21908.0
2019-08-30 10:00:00,99.78,100.14,99.76,100.02,19483.0,91.4772,91.8073,91.4589,91.6973,19483.0
2019-08-30 10:10:00,100.02,100.03,99.88,99.96,21902.0,91.6973,91.7064,91.5689,91.6422,21902.0
2019-08-30 10:20:00,99.97,100.08,99.87,100.07,23313.0,91.6514,91.7523,91.5597,91.7431,23313.0
2019-08-30 10:30:00,100.06,100.11,99.95,100.0,19700.0,91.7339,91.7798,91.6331,91.6789,19700.0
2019-08-30 10:40:00,100.0,100.04,99.9,99.97,18352.0,91.6789,91.7156,91.5872,91.6514,18352.0
2019-08-30 10:50:00,99.94,99.95,99.73,99.74,16221.0,91.6239,91.6331,91.4314,91.4406,16221.0
2019-08-30 11:00:00,99.73,99.73,99.56,99.61,22646.0,91.4314,91.4314,91.2755,91.3214,22646.0
2019-08-30 11:10:00,99.61,99.69,99.46,99.5,34755.0,91.3214,91.3947,91.1839,91.2205,34755.0
2019-08-30 11:20:00,99.48,99.55,99.42,99.45,30610.0,91.2022,91.2664,91.1472,91.1747,30610.0
2019-08-30 11:30:00,99.49,99.75,99.49,99.72,15527.0,91.2114,91.4497,91.2114,91.4222,15527.0
2019-08-30 11:40:00,99.74,99.85,99.7,99.84,15724.0,91.4406,91.5414,91.4039,91.5322,15724.0
2019-08-30 11:50:00,99.84,99.86,99.69,99.75,14701.0,91.5322,91.5506,91.3947,91.4497,14701.0
2019-08-30 12:00:00,99.77,99.78,99.69,99.72,15411.0,91.4681,91.4772,91.3947,91.4222,15411.0
2019-08-30 12:10:00,99.73,99.85,99.71,99.76,14666.0,91.4314,91.5414,91.413,91.4589,14666.0
2019-08-30 12:20:00,99.77,99.82,99.74,99.79,16649.0,91.4681,91.5139,91.4406,91.4864,16649.0
2019-08-30 12:30:00,99.79,100.02,99.75,100.02,41783.0,91.4864,91.6973,91.4497,91.6973,41783.0
2019-08-30 12:40:00,100.01,100.1,99.96,99.98,57674.0,91.6881,91.7706,91.6422,91.6606,57674.0
2019-08-30 12:50:00,99.98,100.09,99.91,99.97,19957.0,91.6606,91.7614,91.5964,91.6514,19957.0
2019-08-30 13:00:00,99.98,99.99,99.87,99.88,26518.0,91.6606,91.6697,91.5597,91.5689,26518.0
2019-08-30 13:10:00,99.87,99.99,99.79,99.79,34979.0,91.5597,91.6697,91.4864,91.4864,34979.0
2019-08-30 13:20:00,99.8,99.83,99.73,99.74,11067.0,91.4956,91.5231,91.4314,91.4406,11067.0
2019-08-30 13:30:00,99.75,99.78,99.58,99.62,19096.0,91.4497,91.4772,91.2939,91.3305,19096.0
2019-08-30 13:40:00,99.58,99.66,99.57,99.64,9696.0,91.2939,91.3672,91.2847,91.3489,9696.0
2019-08-30 13:50:00,99.64,99.71,99.63,99.66,16716.0,91.3489,91.413,91.3397,91.3672,16716.0
2019-08-30 14:00:00,99.67,99.79,99.67,99.79,17673.0,91.3764,91.4864,91.3764,91.4864,17673.0
2019-08-30 14:10:00,99.79,99.88,99.77,99.88,13623.0,91.4864,91.5689,91.4681,91.5689,13623.0
2019-08-30 14:20:00,99.89,99.89,99.77,99.81,17856.0,91.5781,91.5781,91.4681,91.5047,17856.0
2019-08-30 14:30:00,99.83,99.83,99.63,99.65,15636.0,91.5231,91.5231,91.3397,91.358,15636.0
2019-08-30 14:40:00,99.63,99.69,99.58,99.59,15367.0,91.3397,91.3947,91.2939,91.303,15367.0
2019-08-30 14:50:00,99.59,99.65,99.52,99.63,19466.0,91.303,91.358,91.2389,91.3397,19466.0
2019-08-30 15:00:00,99.63,99.67,99.51,99.6,24707.0,91.3397,91.3764,91.2297,91.3122,24707.0
2019-08-30 15:10:00,99.61,99.61,99.47,99.5,30082.0,91.3214,91.3214,91.193,91.2205,30082.0
2019-08-30 15:20:00,99.5,99.69,99.47,99.67,34723.0,91.2205,91.3947,91.193,91.3764,34723.0
2019-08-30 15:30:00,99.68,99.81,99.68,99.69,42922.0,91.3855,91.5047,91.3855,91.3947,42922.0
2019-08-30 15:40:00,99.7,99.78,99.68,99.78,49841.0,91.4039,91.4772,91.3855,91.4772,49841.0
2019-08-30 15:50:00,99.76,100.0,99.76,99.85,258077.0,91.4589,91.6789,91.4589,91.5414,258077.0
2019-09-03 09:30:00,99.18,99.6,99.06,99.24,65422.0,90.9271,91.3122,90.8171,90.9822,65422.0
2019-09-03 09:40:00,99.27,99.39,99.07,99.17,30159.0,91.0097,91.1197,90.8263,90.918,30159.0
2019-09-03 09:50:00,99.14,99.33,99.13,99.26,52905.0,90.8905,91.0647,90.8813,91.0005,52905.0
2019-09-03 10:00:00,99.29,99.29,98.69,98.79,64247.0,91.028,91.028,90.4779,90.5696,64247.0
2019-09-03 10:10:00,98.8,99.09,98.79,99.06,61482.0,90.5788,90.8446,90.5696,90.8171,61482.0
2019-09-03 10:20:00,99.04,99.33,99.0,99.33,24778.0,90.7988,91.0647,90.7621,91.0647,24778.0
2019-09-03 10:30:00,99.31,99.34,99.19,99.27,24330.0,91.0463,91.0738,90.9363,91.0097,24330.0
2019-09-03 10:40:00,99.28,99.52,99.23,99.33,15874.0,91.0188,91.2389,90.973,91.0647,15874.0
2019-09-03 10:50:00,99.3,99.38,99.27,99.34,10293.0,91.0372,91.1105,91.0097,91.0738,10293.0
2019-09-03 11:00:00,99.31,99.36,99.17,99.3,20073.0,91.0463,91.0922,90.918,91.0372,20073.0
2019-09-03 11:10:00,99.3,99.3,99.08,99.17,30793.0,91.0372,91.0372,90.8355,90.918,30793.0
2019-09-03 11:20:00,99.18,99.22,99.04,99.12,16083.0,90.9271,90.9638,90.7988,90.8721,16083.0
2019-09-03 11:30:00,99.15,99.18,98.93,99.08,36203.0,90.8996,90.9271,90.698,90.8355,36203.0
2019-09-03 11:40:00,99.08,99.23,99.06,99.22,19423.0,90.8355,90.973,90.8171,90.9638,19423.0
2019-09-03 11:50:00,99.21,99.23,99.09,99.09,12002.0,90.9547,90.973,90.8446,90.8446,12002.0
2019-09-03 12:00:00,99.08,99.17,98.93,98.95,20424.0,90.8355,90.918,90.698,90.7163,20424.0
2019-09-03 12:10:00,98.96,99.01,98.93,98.97,32487.0,90.7255,90.7713,90.698,90.7346,32487.0
2019-09-03 12:20:00,98.98,99.01,98.86,98.94,11860.0,90.7438,90.7713,90.6338,90.7071,11860.0
2019-09-03 12:30:00,98.93,98.93,98.8,98.88,12198.0,90.698,90.698,90.5788,90.6521,12198.0
2019-09-03 12:40:00,98.88,99.02,98.87,99.01,9766.0,90.6521,90.7805,90.6429,90.7713,9766.0
2019-09-03 12:50:00,99.02,99.02,98.82,98.85,14488.0,90.7805,90.7805,90.5971,90.6246,14488.0
2019-09-03 13:00:00,98.86,98.91,98.79,98.83,10514.0,90.6338,90.6796,90.5696,90.6063,10514.0
2019-09-03 13:10:00,98.82,98.87,98.81,98.81,7419.0,90.5971,90.6429,90.5879,90.5879,7419.0
2019-09-03 13:20:00,98.79,98.81,98.69,98.71,36402.0,90.5696,90.5879,90.4779,90.4963,36402.0
2019-09-03 13:30:00,98.7,98.7,98.51,98.56,11860.0,90.4871,90.4871,90.3129,90.3587,11860.0
2019-09-03 13:40:00,98.57,98.59,98.47,98.5,8973.0,90.3679,90.3862,90.2762,90.3037,8973.0
2019-09-03 13:50:00,98.51,98.54,98.38,98.42,10130.0,90.3129,90.3404,90.1937,90.2304,10130.0
2019-09-03 14:00:00,98.41,98.5,98.41,98.45,9496.0,90.2212,90.3037,90.2212,90.2579,9496.0
2019-09-03 14:10:00,98.45,98.47,98.39,98.39,14494.0,90.2579,90.2762,90.2029,90.2029,14494.0
2019-09-03 14:20:00,98.41,98.47,98.4,98.45,9010.0,90.2212,90.2762,90.2121,90.2579,9010.0
2019-09-03 14:30:00,98.44,98.48,98.4,98.44,9249.0,90.2487,90.2854,90.2121,90.2487,9249.0
2019-09-03 14:40:00,98.46,98.47,98.4,98.45,9352.0,90.2671,90.2762,90.2121,90.2579,9352.0
2019-09-03 14:50:00,98.47,98.49,98.36,98.43,54876.0,90.2762,90.2946,90.1754,90.2396,54876.0
2019-09-03 15:00:00,98.43,98.44,98.36,98.42,20608.0,90.2396,90.2487,90.1754,90.2304,20608.0
2019-09-03 15:10:00,98.42,98.52,98.38,98.5,24636.0,90.2304,90.3221,90.1937,90.3037,24636.0
2019-09-03 15:20:00,98.53,98.61,98.47,98.5,15176.0,90.3312,90.4046,90.2762,90.3037,15176.0
2019-09-03 15:30:00,98.52,98.58,98.5,98.54,20422.0,90.3221,90.3771,90.3037,90.3404,20422.0
2019-09-03 15:40:00,98.53,98.66,98.51,98.59,27696.0,90.3312,90.4504,90.3129,90.3862,27696.0
2019-09-03 15:50:00,98.59,98.83,98.58,98.8,110492.0,90.3862,90.6063,90.3771,90.5788,110492.0
2019-09-04 09:30:00,99.26,99.4,99.1,99.38,45856.0,91.0005,91.1288,90.8538,91.1105,45856.0
2019-09-04 09:40:00,99.41,99.56,99.32,99.38,11400.0,91.138,91.2755,91.0555,91.1105,11400.0
2019-09-04 09:50:00,99.35,99.5,99.27,99.47,65465.0,91.083,91.2205,91.0097,91.193,65465.0
2019-09-04 10:00:00,99.46,99.49,99.31,99.39,20694.0,91.1839,91.2114,91.0463,91.1197,20694.0
2019-09-04 10:10:00,99.4,99.42,99.24,99.4,24819.0,91.1288,91.1472,90.9822,91.1288,24819.0
2019-09-04 10:20:00,99.38,99.54,99.37,99.54,15486.0,91.1105,91.2572,91.1013,91.2572,15486.0
2019-09-04 10:30:00,99.51,99.6,99.47,99.54,14324.0,91.2297,91.3122,91.193,91.2572,14324.0
2019-09-04 10:40:00,99.52,99.59,99.44,99.56,51575.0,91.2389,91.303,91.1655,91.2755,51575.0
2019-09-04 10:50:00,99.57,99.75,99.46,99.74,93723.0,91.2847,91.4497,91.1839,91.4406,93723.0
2019-09-04 11:00:00,99.75,99.88,99.75,99.78,14109.0,91.4497,91.5689,91.4497,91.4772,14109.0
2019-09-04 11:10:00,99.78,99.86,99.69,99.86,15487.0,91.4772,91.5506,91.3947,91.5506,15487.0
2019-09-04 11:20:00,99.92,99.99,99.86,99.95,13323.0,91.6056,91.6697,91.5506,91.6331,13323.0
2019-09-04 11:30:00,99.94,100.02,99.93,99.98,18260.0,91.6239,91.6973,91.6147,91.6606,18260.0
2019-09-04 11:40:00,100.01,100.06,99.93,99.94,13619.0,91.6881,91.7339,91.6147,91.6239,13619.0
2019-09-04 11:50:00,99.96,100.0,99.95,99.98,8184.0,91.6422,91.6789,91.6331,91.6606,8184.0
2019-09-04 12:00:00,99.97,99.98,99.9,99.91,8055.0,91.6514,91.6606,91.5872,91.5964,8055.0
2019-09-04 12:10:00,99.91,99.97,99.86,99.88,8678.0,91.5964,91.6514,91.5506,91.5689,8678.0
2019-09-04 12:20:00,99.88,99.96,99.84,99.84,62446.0,91.5689,91.6422,91.5322,91.5322,62446.0
2019-09-04 12:30:00,99.83,99.84,99.76,99.82,7949.0,91.5231,91.5322,91.4589,91.5139,7949.0
2019-09-04 12:40:00,99.83,99.88,99.79,99.85,10304.0,91.5231,91.5689,91.4864,91.5414,10304.0
2019-09-04 12:50:00,99.83,99.83,99.7,99.77,16666.0,91.5231,91.5231,91.4039,91.4681,16666.0
2019-09-04 13:00:00,99.76,99.76,99.58,99.59,9072.0,91.4589,91.4589,91.2939,91.303,9072.0
2019-09-04 13:10:00,99.58,99.61,99.49,99.51,30119.0,91.2939,91.3214,91.2114,91.2297,30119.0
2019-09-04 13:20:00,99.51,99.57,99.48,99.57,12179.0,91.2297,91.2847,91.2022,91.2847,12179.0
2019-09-04 13:30:00,99.57,99.62,99.55,99.55,14231.0,91.2847,91.3305,91.2664,91.2664,14231.0
2019-09-04 13:40:00,99.55,99.6,99.35,99.5,30566.0,91.2664,91.3122,91.083,91.2205,30566.0
2019-09-04 13:50:00,99.51,99.61,99.46,99.58,20290.0,91.2297,91.3214,91.1839,91.2939,20290.0
2019-09-04 14:00:00,99.57,99.64,99.54,99.61,10804.0,91.2847,91.3489,91.2572,91.3214,10804.0
2019-09-04 14:10:00,99.61,99.65,99.57,99.62,8937.0,91.3214,91.358,91.2847,91.3305,8937.0
2019-09-04 14:20:00,99.64,99.64,99.54,99.62,12511.0,91.3489,91.3489,91.2572,91.3305,12511.0
2019-09-04 14:30:00,99.61,99.73,99.61,99.71,9263.0,91.3214,91.4314,91.3214,91.413,9263.0
2019-09-04 14:40:00,99.71,99.76,99.7,99.72,13874.0,91.413,91.4589,91.4039,91.4222,13874.0
2019-09-04 14:50:00,99.73,99.84,99.7,99.79,25110.0,91.4314,91.5322,91.4039,91.4864,25110.0
2019-09-04 15:00:00,99.81,99.85,99.72,99.75,13621.0,91.5047,91.5414,91.4222,91.4497,13621.0
2019-09-04 15:10:00,99.74,99.89,99.72,99.88,16984.0,91.4406,91.5781,91.4222,91.5689,16984.0
2019-09-04 15:20:00,99.88,100.01,99.85,99.94,38070.0,91.5689,91.6881,91.5414,91.6239,38070.0
2019-09-04 15:30:00,99.96,100.03,99.9,99.95,25387.0,91.6422,91.7064,91.5872,91.6331,25387.0
2019-09-04 15:40:00,99.95,100.0,99.93,100.0,48868.0,91.6331,91.6789,91.6147,91.6789,48868.0
2019-09-04 15:50:00,99.99,100.06,99.93,99.99,137321.0,91.6697,91.7339,91.6147,91.6697,137321.0
2019-09-05 09:30:00,101.22,101.22,100.72,100.88,33630.0,92.7974,92.7974,92.339,92.4857,33630.0
2019-09-05 09:40:00,100.85,101.38,100.81,101.35,17518.0,92.4582,92.9441,92.4215,92.9166,17518.0
2019-09-05 09:50:00,101.35,101.58,101.33,101.34,17299.0,92.9166,93.1274,92.8982,92.9074,17299.0
2019-09-05 10:00:00,101.48,101.59,101.38,101.59,19764.0,93.0358,93.1366,92.9441,93.1366,19764.0
2019-09-05 10:10:00,101.61,101.83,101.6,101.83,23902.0,93.1549,93.3566,93.1458,93.3566,23902.0
2019-09-05 10:20:00,101.82,101.84,101.25,101.39,28525.0,93.3475,93.3658,92.8249,92.9533,28525.0
2019-09-05 10:30:00,101.39,101.68,101.38,101.57,21801.0,92.9533,93.2191,92.9441,93.1183,21801.0
2019-09-05 10:40:00,101.62,101.68,101.51,101.51,7728.0,93.1641,93.2191,93.0633,93.0633,7728.0
2019-09-05 10:50:00,101.53,101.57,101.4,101.48,12748.0,93.0816,93.1183,92.9624,93.0358,12748.0
2019-09-05 11:00:00,101.45,101.48,101.29,101.33,12756.0,93.0083,93.0358,92.8616,92.8982,12756.0
2019-09-05 11:10:00,101.37,101.4,101.23,101.28,20215.0,92.9349,92.9624,92.8066,92.8524,20215.0
2019-09-05 11:20:00,101.28,101.32,101.22,101.29,10297.0,92.8524,92.8891,92.7974,92.8616,10297.0
2019-09-05 11:30:00,101.29,101.29,101.19,101.22,18895.0,92.8616,92.8616,92.7699,92.7974,18895.0
2019-09-05 11:40:00,101.22,101.23,101.1,101.12,12721.0,92.7974,92.8066,92.6874,92.7057,12721.0
2019-09-05 11:50:00,101.14,101.14,101.06,101.06,7900.0,92.7241,92.7241,92.6507,92.6507,7900.0
2019-09-05 12:00:00,101.06,101.14,100.99,101.04,14144.0,92.6507,92.7241,92.5865,92.6324,14144.0
2019-09-05 12:10:00,101.03,101.19,101.01,101.14,8681.0,92.6232,92.7699,92.6049,92.7241,8681.0
2019-09-05 12:20:00,101.09,101.15,100.98,100.99,11771.0,92.6782,92.7332,92.5774,92.5865,11771.0
2019-09-05 12:30:00,101.0,101.05,100.96,100.98,10002.0,92.5957,92.6415,92.559,92.5774,10002.0
2019-09-05 12:40:00,100.96,100.99,100.89,100.93,10673.0,92.559,92.5865,92.4949,92.5315,10673.0
2019-09-05 12:50:00,100.94,100.98,100.92,100.96,5428.0,92.5407,92.5774,92.5224,92.559,5428.0
2019-09-05 13:00:00,100.94,100.99,100.83,100.91,16682.0,92.5407,92.5865,92.4399,92.5132,16682.0
2019-09-05 13:10:00,100.9,100.92,100.86,100.9,10365.0,92.504,92.5224,92.4674,92.504,10365.0
2019-09-05 13:20:00,100.91,100.96,100.84,100.93,13926.0,92.5132,92.559,92.449,92.5315,13926.0
2019-09-05 13:30:00,100.92,100.95,100.84,100.87,12574.0,92.5224,92.5499,92.449,92.4765,12574.0
2019-09-05 13:40:00,100.89,100.89,100.81,100.86,15357.0,92.4949,92.4949,92.4215,92.4674,15357.0
2019-09-05 13:50:00,100.86,100.91,100.84,100.88,13607.0,92.4674,92.5132,92.449,92.4857,13607.0
2019-09-05 14:00:00,100.88,100.91,100.86,100.89,9693.0,92.4857,92.5132,92.4674,92.4949,9693.0
2019-09-05 14:10:00,100.89,100.94,100.86,100.94,13611.0,92.4949,92.5407,92.4674,92.5407,13611.0
2019-09-05 14:20:00,100.94,100.95,100.82,100.84,13518.0,92.5407,92.5499,92.4307,92.449,13518.0
2019-09-05 14:30:00,100.83,100.92,100.81,100.9,14158.0,92.4399,92.5224,92.4215,92.504,14158.0
2019-09-05 14:40:00,100.9,101.02,100.89,100.99,11955.0,92.504,92.614,92.4949,92.5865,11955.0
2019-09-05 14:50:00,101.0,101.0,100.88,100.94,17687.0,92.5957,92.5957,92.4857,92.5407,17687.0
2019-09-05 15:00:00,100.93,101.07,100.93,100.97,22811.0,92.5315,92.6599,92.5315,92.5682,22811.0
2019-09-05 15:10:00,100.97,101.1,100.97,101.1,14533.0,92.5682,92.6874,92.5682,92.6874,14533.0
2019-09-05 15:20:00,101.09,101.1,101.04,101.1,14502.0,92.6782,92.6874,92.6324,92.6874,14502.0
2019-09-05 15:30:00,101.09,101.18,101.06,101.08,22726.0,92.6782,92.7607,92.6507,92.669,22726.0
2019-09-05 15:40:00,101.09,101.14,100.88,100.91,25491.0,92.6782,92.7241,92.4857,92.5132,25491.0
2019-09-05 15:50:00,100.9,101.06,100.86,101.06,141736.0,92.504,92.6507,92.4674,92.6507,141736.0
2019-09-06 09:30:00,100.75,101.46,100.75,101.04,28428.0,92.3665,93.0174,92.3665,92.6324,28428.0
2019-09-06 09:40:00,101.08,101.2,100.96,101.1,11642.0,92.669,92.7791,92.559,92.6874,11642.0
2019-09-06 09:50:00,101.11,101.35,101.07,101.32,16764.0,92.6966,92.9166,92.6599,92.8891,16764.0
2019-09-06 10:00:00,101.35,101.56,101.35,101.54,15330.0,92.9166,93.1091,92.9166,93.0908,15330.0
2019-09-06 10:10:00,101.52,101.7,101.5,101.61,8674.0,93.0724,93.2375,93.0541,93.1549,8674.0
2019-09-06 10:20:00,101.61,101.69,101.58,101.69,9320.0,93.1549,93.2283,93.1274,93.2283,9320.0
2019-09-06 10:30:00,101.71,101.73,101.51,101.65,17250.0,93.2466,93.265,93.0633,93.1916,17250.0
2019-09-06 10:40:00,101.64,101.65,101.49,101.53,9471.0,93.1825,93.1916,93.0449,93.0816,9471.0
2019-09-06 10:50:00,101.57,101.57,101.39,101.42,32906.0,93.1183,93.1183,92.9533,92.9808,32906.0
2019-09-06 11:00:00,101.43,101.5,101.38,101.44,7892.0,92.9899,93.0541,92.9441,92.9991,7892.0
2019-09-06 11:10:00,101.41,101.46,101.36,101.44,21953.0,92.9716,93.0174,92.9257,92.9991,21953.0
2019-09-06 11:20:00,101.44,101.48,101.42,101.44,5785.0,92.9991,93.0358,92.9808,92.9991,5785.0
2019-09-06 11:30:00,101.45,101.46,101.37,101.4,7209.0,93.0083,93.0174,92.9349,92.9624,7209.0
2019-09-06 11:40:00,101.39,101.49,101.37,101.46,9747.0,92.9533,93.0449,92.9349,93.0174,9747.0
2019-09-06 11:50:00,101.48,101.58,101.44,101.55,15041.0,93.0358,93.1274,92.9991,93.0999,15041.0
2019-09-06 12:00:00,101.54,101.54,101.44,101.51,16723.0,93.0908,93.0908,92.9991,93.0633,16723.0
2019-09-06 12:10:00,101.48,101.53,101.46,101.52,20353.0,93.0358,93.0816,93.0174,93.0724,20353.0
2019-09-06 12:20:00,101.53,101.63,101.53,101.61,7952.0,93.0816,93.1733,93.0816,93.1549,7952.0
2019-09-06 12:30:00,101.61,101.62,101.52,101.58,12772.0,93.1549,93.1641,93.0724,93.1274,12772.0
2019-09-06 12:40:00,101.57,101.57,101.3,101.34,167861.0,93.1183,93.1183,92.8707,92.9074,167861.0
2019-09-06 12:50:00,101.32,101.33,101.18,101.3,23394.0,92.8891,92.8982,92.7607,92.8707,23394.0
2019-09-06 13:00:00,101.3,101.36,101.26,101.34,10196.0,92.8707,92.9257,92.8341,92.9074,10196.0
2019-09-06 13:10:00,101.33,101.43,101.2,101.4,30255.0,92.8982,92.9899,92.7791,92.9624,30255.0
2019-09-06 13:20:00,101.4,101.5,101.4,101.46,8142.0,92.9624,93.0541,92.9624,93.0174,8142.0
2019-09-06 13:30:00,101.46,101.5,101.35,101.38,6426.0,93.0174,93.0541,92.9166,92.9441,6426.0
2019-09-06 13:40:00,101.38,101.4,101.32,101.36,8112.0,92.9441,92.9624,92.8891,92.9257,8112.0
2019-09-06 13:50:00,101.36,101.4,101.35,101.37,9021.0,92.9257,92.9624,92.9166,92.9349,9021.0
2019-09-06 14:00:00,101.38,101.38,101.33,101.36,10301.0,92.9441,92.9441,92.8982,92.9257,10301.0
2019-09-06 14:10:00,101.38,101.38,101.31,101.35,17211.0,92.9441,92.9441,92.8799,92.9166,17211.0
2019-09-06 14:20:00,101.34,101.34,101.15,101.18,12154.0,92.9074,92.9074,92.7332,92.7607,12154.0
2019-09-06 14:30:00,101.19,101.23,101.13,101.14,10703.0,92.7699,92.8066,92.7149,92.7241,10703.0
2019-09-06 14:40:00,101.15,101.15,101.06,101.1,14150.0,92.7332,92.7332,92.6507,92.6874,14150.0
2019-09-06 14:50:00,101.09,101.1,101.02,101.03,101589.0,92.6782,92.6874,92.614,92.6232,101589.0
2019-09-06 15:00:00,101.04,101.06,100.95,100.98,24548.0,92.6324,92.6507,92.5499,92.5774,24548.0
2019-09-06 15:10:00,100.99,100.99,100.9,100.93,17687.0,92.5865,92.5865,92.504,92.5315,17687.0
2019-09-06 15:20:00,100.93,101.07,100.9,101.04,20055.0,92.5315,92.6599,92.504,92.6324,20055.0
2019-09-06 15:30:00,101.04,101.13,101.02,101.05,20233.0,92.6324,92.7149,92.614,92.6415,20233.0
2019-09-06 15:40:00,101.05,101.05,100.89,100.94,29155.0,92.6415,92.6415,92.4949,92.5407,29155.0
2019-09-06 15:50:00,100.93,100.94,100.79,100.88,141280.0,92.5315,92.5407,92.4032,92.4857,141280.0
2019-09-09 09:30:00,101.64,101.64,100.76,100.77,36581.0,93.1825,93.1825,92.3757,92.3848,36581.0
2019-09-09 09:40:00,100.79,100.96,100.76,100.82,17584.0,92.4032,92.559,92.3757,92.4307,17584.0
2019-09-09 09:50:00,100.83,100.85,100.71,100.71,16003.0,92.4399,92.4582,92.3298,92.3298,16003.0
2019-09-09 10:00:00,100.72,100.86,100.62,100.77,28504.0,92.339,92.4674,92.2473,92.3848,28504.0
2019-09-09 10:10:00,100.77,100.84,100.67,100.83,29346.0,92.3848,92.449,92.2932,92.4399,29346.0
2019-09-09 10:20:00,100.83,100.88,100.7,100.71,29581.0,92.4399,92.4857,92.3207,92.3298,29581.0
2019-09-09 10:30:00,100.7,100.71,100.61,100.65,15004.0,92.3207,92.3298,92.2382,92.2748,15004.0
2019-09-09 10:40:00,100.65,100.65,100.5,100.56,14033.0,92.2748,92.2748,92.1373,92.1923,14033.0
2019-09-09 10:50:00,100.57,100.57,100.25,100.29,31100.0,92.2015,92.2015,91.9081,91.9448,31100.0
2019-09-09 11:00:00,100.33,100.36,100.16,100.24,22358.0,91.9815,92.009,91.8256,91.8989,22358.0
2019-09-09 11:10:00,100.26,100.28,100.15,100.2,10260.0,91.9173,91.9356,91.8164,91.8623,10260.0
2019-09-09 11:20:00,100.2,100.22,100.1,100.14,8891.0,91.8623,91.8806,91.7706,91.8073,8891.0
2019-09-09 11:30:00,100.11,100.15,100.01,100.04,11436.0,91.7798,91.8164,91.6881,91.7156,11436.0
2019-09-09 11:40:00,100.04,100.05,99.86,99.89,10746.0,91.7156,91.7248,91.5506,91.5781,10746.0
2019-09-09 11:50:00,99.9,99.91,99.76,99.81,10464.0,91.5872,91.5964,91.4589,91.5047,10464.0
2019-09-09 12:00:00,99.81,99.82,99.66,99.66,10005.0,91.5047,91.5139,91.3672,91.3672,10005.0
2019-09-09 12:10:00,99.68,99.85,99.67,99.79,13028.0,91.3855,91.5414,91.3764,91.4864,13028.0
2019-09-09 12:20:00,99.81,99.81,99.65,99.67,6547.0,91.5047,91.5047,91.358,91.3764,6547.0
2019-09-09 12:30:00,99.64,99.67,99.58,99.63,8975.0,91.3489,91.3764,91.2939,91.3397,8975.0
2019-09-09 12:40:00,99.65,99.67,99.56,99.56,14969.0,91.358,91.3764,91.2755,91.2755,14969.0
2019-09-09 12:50:00,99.57,99.73,99.54,99.69,9519.0,91.2847,91.4314,91.2572,91.3947,9519.0
2019-09-09 13:00:00,99.67,99.73,99.63,99.7,8436.0,91.3764,91.4314,91.3397,91.4039,8436.0
2019-09-09 13:10:00,99.7,99.72,99.54,99.54,15902.0,91.4039,91.4222,91.2572,91.2572,15902.0
2019-09-09 13:20:00,99.51,99.56,99.5,99.51,6792.0,91.2297,91.2755,91.2205,91.2297,6792.0
2019-09-09 13:30:00,99.51,99.54,99.45,99.52,10326.0,91.2297,91.2572,91.1747,91.2389,10326.0
2019-09-09 13:40:00,99.53,99.72,99.5,99.72,20241.0,91.248,91.4222,91.2205,91.4222,20241.0
2019-09-09 13:50:00,99.7,99.74,99.63,99.65,11923.0,91.4039,91.4406,91.3397,91.358,11923.0
2019-09-09 14:00:00,99.65,99.8,99.65,99.68,11248.0,91.358,91.4956,91.358,91.3855,11248.0
2019-09-09 14:10:00,99.66,99.73,99.65,99.66,12304.0,91.3672,91.4314,91.358,91.3672,12304.0
2019-09-09 14:20:00,99.64,99.66,99.55,99.57,16018.0,91.3489,91.3672,91.2664,91.2847,16018.0
2019-09-09 14:30:00,99.57,99.77,99.55,99.7,16413.0,91.2847,91.4681,91.2664,91.4039,16413.0
2019-09-09 14:40:00,99.72,99.82,99.71,99.81,15826.0,91.4222,91.5139,91.413,91.5047,15826.0
2019-09-09 14:50:00,99.81,99.89,99.8,99.87,14631.0,91.5047,91.5781,91.4956,91.5597,14631.0
2019-09-09 15:00:00,99.86,99.99,99.83,99.89,16898.0,91.5506,91.6697,91.5231,91.5781,16898.0
2019-09-09 15:10:00,99.89,99.98,99.88,99.95,27592.0,91.5781,91.6606,91.5689,91.6331,27592.0
2019-09-09 15:20:00,99.94,99.94,99.81,99.86,21629.0,91.6239,91.6239,91.5047,91.5506,21629.0
2019-09-09 15:30:00,99.84,99.86,99.76,99.84,27382.0,91.5322,91.5506,91.4589,91.5322,27382.0
2019-09-09 15:40:00,99.85,99.9,99.79,99.88,29908.0,91.5414,91.5872,91.4864,91.5689,29908.0
2019-09-09 15:50:00,99.89,99.95,99.75,99.81,137025.0,91.5781,91.6331,91.4497,91.5047,137025.0
2019-09-10 09:30:00,99.68,99.69,98.22,98.68,32373.0,91.3855,91.3947,90.047,90.4688,32373.0
2019-09-10 09:40:00,98.65,98.68,98.31,98.48,29634.0,90.4413,90.4688,90.1295,90.2854,29634.0
2019-09-10 09:50:00,98.49,98.51,98.12,98.15,39754.0,90.2946,90.3129,89.9554,89.9829,39754.0
2019-09-10 10:00:00,98.24,98.27,97.67,97.74,18732.0,90.0654,90.0929,89.5428,89.607,18732.0
2019-09-10 10:10:00,97.76,97.93,97.72,97.91,26795.0,89.6253,89.7812,89.5886,89.7628,26795.0
2019-09-10 10:20:00,97.89,97.96,97.67,97.92,32834.0,89.7445,89.8087,89.5428,89.772,32834.0
2019-09-10 10:30:00,97.9,97.92,97.45,97.49,31712.0,89.7537,89.772,89.3411,89.3778,31712.0
2019-09-10 10:40:00,97.48,97.63,97.39,97.54,38962.0,89.3686,89.5061,89.2861,89.4236,38962.0
2019-09-10 10:50:00,97.53,97.66,97.31,97.35,34180.0,89.4144,89.5336,89.2128,89.2494,34180.0
2019-09-10 11:00:00,97.34,97.42,97.15,97.17,23510.0,89.2403,89.3136,89.0661,89.0844,23510.0
2019-09-10 11:10:00,97.19,97.49,97.15,97.49,23317.0,89.1027,89.3778,89.0661,89.3778,23317.0
2019-09-10 11:20:00,97.49,97.52,97.23,97.26,32817.0,89.3778,89.4053,89.1394,89.1669,32817.0
2019-09-10 11:30:00,97.26,97.4,97.04,97.08,24578.0,89.1669,89.2953,88.9652,89.0019,24578.0
2019-09-10 11:40:00,97.09,97.32,96.97,97.31,18788.0,89.0111,89.2219,88.901,89.2128,18788.0
2019-09-10 11:50:00,97.37,97.53,97.34,97.43,20765.0,89.2678,89.4144,89.2403,89.3228,20765.0
2019-09-10 12:00:00,97.41,97.56,97.37,97.39,20711.0,89.3044,89.442,89.2678,89.2861,20711.0
2019-09-10 12:10:00,97.37,97.38,97.24,97.33,24873.0,89.2678,89.2769,89.1486,89.2311,24873.0
2019-09-10 12:20:00,97.33,97.47,97.31,97.4,22970.0,89.2311,89.3594,89.2128,89.2953,22970.0
2019-09-10 12:30:00,97.39,97.52,97.37,97.46,10361.0,89.2861,89.4053,89.2678,89.3503,10361.0
2019-09-10 12:40:00,97.46,97.58,97.43,97.56,14305.0,89.3503,89.4603,89.3228,89.442,14305.0
2019-09-10 12:50:00,97.56,97.68,97.54,97.61,14491.0,89.442,89.552,89.4236,89.4878,14491.0
2019-09-10 13:00:00,97.63,97.68,97.52,97.52,9230.0,89.5061,89.552,89.4053,89.4053,9230.0
2019-09-10 13:10:00,97.54,97.55,97.26,97.26,21502.0,89.4236,89.4328,89.1669,89.1669,21502.0
2019-09-10 13:20:00,97.26,97.3,97.17,97.24,19728.0,89.1669,89.2036,89.0844,89.1486,19728.0
2019-09-10 13:30:00,97.25,97.34,97.21,97.33,10768.0,89.1577,89.2403,89.1211,89.2311,10768.0
2019-09-10 13:40:00,97.32,97.36,97.26,97.36,8561.0,89.2219,89.2586,89.1669,89.2586,8561.0
2019-09-10 13:50:00,97.37,97.5,97.36,97.47,10897.0,89.2678,89.3869,89.2586,89.3594,10897.0
2019-09-10 14:00:00,97.46,97.61,97.44,97.6,14599.0,89.3503,89.4878,89.3319,89.4786,14599.0
2019-09-10 14:10:00,97.56,97.59,97.47,97.48,8058.0,89.442,89.4695,89.3594,89.3686,8058.0
2019-09-10 14:20:00,97.48,97.54,97.44,97.48,13528.0,89.3686,89.4236,89.3319,89.3686,13528.0
2019-09-10 14:30:00,97.46,97.53,97.45,97.5,13583.0,89.3503,89.4144,89.3411,89.3869,13583.0
2019-09-10 14:40:00,97.51,97.53,97.45,97.47,15780.0,89.3961,89.4144,89.3411,89.3594,15780.0
2019-09-10 14:50:00,97.47,97.61,97.42,97.56,14250.0,89.3594,89.4878,89.3136,89.442,14250.0
2019-09-10 15:00:00,97.56,97.66,97.51,97.52,13226.0,89.442,89.5336,89.3961,89.4053,13226.0
2019-09-10 15:10:00,97.52,97.65,97.5,97.63,13679.0,89.4053,89.5245,89.3869,89.5061,13679.0
2019-09-10 15:20:00,97.63,97.64,97.57,97.61,19073.0,89.5061,89.5153,89.4511,89.4878,19073.0
2019-09-10 15:30:00,97.62,97.71,97.59,97.66,117789.0,89.497,89.5795,89.4695,89.5336,117789.0
2019-09-10 15:40:00,97.67,97.8,97.65,97.76,34015.0,89.5428,89.662,89.5245,89.6253,34015.0
2019-09-10 15:50:00,97.76,98.07,97.71,98.07,182964.0,89.6253,89.9095,89.5795,89.9095,182964.0
2019-09-11 09:30:00,98.27,98.44,97.66,97.94,32192.0,90.0929,90.2487,89.5336,89.7903,32192.0
2019-09-11 09:40:00,98.0,98.35,97.98,98.14,17288.0,89.8453,90.1662,89.827,89.9737,17288.0
2019-09-11 09:50:00,98.11,98.32,97.76,98.15,46729.0,89.9462,90.1387,89.6253,89.9829,46729.0
2019-09-11 10:00:00,98.16,98.23,97.92,98.07,27399.0,89.992,90.0562,89.772,89.9095,27399.0
2019-09-11 10:10:00,98.12,98.26,98.1,98.25,28213.0,89.9554,90.0837,89.937,90.0745,28213.0
2019-09-11 10:20:00,98.25,98.53,98.2,98.34,16728.0,90.0745,90.3312,90.0287,90.157,16728.0
2019-09-11 10:30:00,98.37,98.49,98.24,98.26,13841.0,90.1846,90.2946,90.0654,90.0837,13841.0
2019-09-11 10:40:00,98.27,98.3,98.02,98.19,18237.0,90.0929,90.1204,89.8637,90.0195,18237.0
2019-09-11 10:50:00,98.2,98.28,98.15,98.24,12561.0,90.0287,90.102,89.9829,90.0654,12561.0
2019-09-11 11:00:00,98.22,98.35,98.21,98.22,12717.0,90.047,90.1662,90.0379,90.047,12717.0
2019-09-11 11:10:00,98.22,98.22,98.12,98.18,23979.0,90.047,90.047,89.9554,90.0104,23979.0
2019-09-11 11:20:00,98.18,98.37,98.16,98.28,20778.0,90.0104,90.1846,89.992,90.102,20778.0
2019-09-11 11:30:00,98.32,98.52,98.31,98.44,48222.0,90.1387,90.3221,90.1295,90.2487,48222.0
2019-09-11 11:40:00,98.45,98.54,98.38,98.51,59063.0,90.2579,90.3404,90.1937,90.3129,59063.0
2019-09-11 11:50:00,98.52,98.58,98.42,98.5,79972.0,90.3221,90.3771,90.2304,90.3037,79972.0
2019-09-11 12:00:00,98.49,98.55,98.43,98.5,34826.0,90.2946,90.3496,90.2396,90.3037,34826.0
2019-09-11 12:10:00,98.51,98.57,98.45,98.54,77495.0,90.3129,90.3679,90.2579,90.3404,77495.0
2019-09-11 12:20:00,98.54,98.61,98.49,98.49,23953.0,90.3404,90.4046,90.2946,90.2946,23953.0
2019-09-11 12:30:00,98.51,98.58,98.31,98.38,14445.0,90.3129,90.3771,90.1295,90.1937,14445.0
2019-09-11 12:40:00,98.34,98.38,98.25,98.36,7473.0,90.157,90.1937,90.0745,90.1754,7473.0
2019-09-11 12:50:00,98.36,98.46,98.33,98.39,15980.0,90.1754,90.2671,90.1479,90.2029,15980.0
2019-09-11 13:00:00,98.41,98.58,98.39,98.58,11889.0,90.2212,90.3771,90.2029,90.3771,11889.0
2019-09-11 13:10:00,98.56,98.56,98.42,98.47,27082.0,90.3587,90.3587,90.2304,90.2762,27082.0
2019-09-11 13:20:00,98.45,98.53,98.39,98.42,38567.0,90.2579,90.3312,90.2029,90.2304,38567.0
2019-09-11 13:30:00,98.41,98.45,98.3,98.33,9570.0,90.2212,90.2579,90.1204,90.1479,9570.0
2019-09-11 13:40:00,98.33,98.34,98.16,98.29,8846.0,90.1479,90.157,89.992,90.1112,8846.0
2019-09-11 13:50:00,98.31,98.32,98.22,98.28,39964.0,90.1295,90.1387,90.047,90.102,39964.0
2019-09-11 14:00:00,98.29,98.3,98.13,98.27,9642.0,90.1112,90.1204,89.9645,90.0929,9642.0
2019-09-11 14:10:00,98.27,98.3,98.2,98.29,6806.0,90.0929,90.1204,90.0287,90.1112,6806.0
2019-09-11 14:20:00,98.29,98.31,98.21,98.28,13096.0,90.1112,90.1295,90.0379,90.102,13096.0
2019-09-11 14:30:00,98.29,98.39,98.28,98.36,21172.0,90.1112,90.2029,90.102,90.1754,21172.0
2019-09-11 14:40:00,98.38,98.39,98.14,98.15,44680.0,90.1937,90.2029,89.9737,89.9829,44680.0
2019-09-11 14:50:00,98.17,98.23,98.13,98.2,10770.0,90.0012,90.0562,89.9645,90.0287,10770.0
2019-09-11 15:00:00,98.21,98.33,98.19,98.3,8180.0,90.0379,90.1479,90.0195,90.1204,8180.0
2019-09-11 15:10:00,98.31,98.39,98.28,98.32,64492.0,90.1295,90.2029,90.102,90.1387,64492.0
2019-09-11 15:20:00,98.32,98.43,98.3,98.4,58877.0,90.1387,90.2396,90.1204,90.2121,58877.0
2019-09-11 15:30:00,98.42,98.49,98.3,98.45,94217.0,90.2304,90.2946,90.1204,90.2579,94217.0
2019-09-11 15:40:00,98.45,98.48,98.32,98.41,70754.0,90.2579,90.2854,90.1387,90.2212,70754.0
2019-09-11 15:50:00,98.41,98.73,98.41,98.71,152719.0,90.2212,90.5146,90.2212,90.4963,152719.0
2019-09-12 09:30:00,98.93,99.79,98.85,99.33,25040.0,90.698,91.4864,90.6246,91.0647,25040.0
2019-09-12 09:40:00,99.33,99.65,99.16,99.49,17866.0,91.0647,91.358,90.9088,91.2114,17866.0
2019-09-12 09:50:00,99.46,99.63,99.27,99.56,35563.0,91.1839,91.3397,91.0097,91.2755,35563.0
2019-09-12 10:00:00,99.47,99.7,99.39,99.57,32135.0,91.193,91.4039,91.1197,91.2847,32135.0
2019-09-12 10:10:00,99.55,100.0,99.55,99.74,36935.0,91.2664,91.6789,91.2664,91.4406,36935.0
2019-09-12 10:20:00,99.72,99.94,99.68,99.83,22931.0,91.4222,91.6239,91.3855,91.5231,22931.0
2019-09-12 10:30:00,99.88,99.9,99.69,99.75,16262.0,91.5689,91.5872,91.3947,91.4497,16262.0
2019-09-12 10:40:00,99.72,99.72,99.49,99.49,9812.0,91.4222,91.4222,91.2114,91.2114,9812.0
2019-09-12 10:50:00,99.55,99.57,98.97,98.97,14812.0,91.2664,91.2847,90.7346,90.7346,14812.0
2019-09-12 11:00:00,98.96,98.98,98.72,98.9,9374.0,90.7255,90.7438,90.5054,90.6704,9374.0
2019-09-12 11:10:00,98.9,99.26,98.9,99.16,9218.0,90.6704,91.0005,90.6704,90.9088,9218.0
2019-09-12 11:20:00,99.16,99.33,99.09,99.3,9200.0,90.9088,91.0647,90.8446,91.0372,9200.0
2019-09-12 11:30:00,99.29,99.32,99.21,99.27,9672.0,91.028,91.0555,90.9547,91.0097,9672.0
2019-09-12 11:40:00,99.28,99.33,99.23,99.28,17279.0,91.0188,91.0647,90.973,91.0188,17279.0
2019-09-12 11:50:00,99.29,99.38,99.19,99.37,12665.0,91.028,91.1105,90.9363,91.1013,12665.0
2019-09-12 12:00:00,99.37,99.52,99.36,99.5,20292.0,91.1013,91.2389,91.0922,91.2205,20292.0
2019-09-12 12:10:00,99.52,99.52,99.33,99.44,10359.0,91.2389,91.2389,91.0647,91.1655,10359.0
2019-09-12 12:20:00,99.44,99.53,99.4,99.48,21200.0,91.1655,91.248,91.1288,91.2022,21200.0
2019-09-12 12:30:00,99.48,99.51,99.36,99.39,9258.0,91.2022,91.2297,91.0922,91.1197,9258.0
2019-09-12 12:40:00,99.39,99.7,99.39,99.65,18291.0,91.1197,91.4039,91.1197,91.358,18291.0
2019-09-12 12:50:00,99.64,99.7,99.58,99.66,6807.0,91.3489,91.4039,91.2939,91.3672,6807.0
2019-09-12 13:00:00,99.67,99.8,99.64,99.72,13012.0,91.3764,91.4956,91.3489,91.4222,13012.0
2019-09-12 13:10:00,99.72,99.72,99.54,99.54,12505.0,91.4222,91.4222,91.2572,91.2572,12505.0
2019-09-12 13:20:00,99.56,99.71,99.54,99.67,19930.0,91.2755,91.413,91.2572,91.3764,19930.0
2019-09-12 13:30:00,99.67,99.82,99.67,99.7,21786.0,91.3764,91.5139,91.3764,91.4039,21786.0
2019-09-12 13:40:00,99.73,99.74,99.61,99.66,40914.0,91.4314,91.4406,91.3214,91.3672,40914.0
2019-09-12 13:50:00,99.66,99.71,99.62,99.64,19082.0,91.3672,91.413,91.3305,91.3489,19082.0
2019-09-12 14:00:00,99.66,99.76,99.64,99.76,12512.0,91.3672,91.4589,91.3489,91.4589,12512.0
2019-09-12 14:10:00,99.74,99.75,99.67,99.7,23049.0,91.4406,91.4497,91.3764,91.4039,23049.0
2019-09-12 14:20:00,99.71,99.71,99.59,99.59,27334.0,91.413,91.413,91.303,91.303,27334.0
2019-09-12 14:30:00,99.62,99.77,99.54,99.75,12180.0,91.3305,91.4681,91.2572,91.4497,12180.0
2019-09-12 14:40:00,99.78,99.79,99.7,99.76,13699.0,91.4772,91.4864,91.4039,91.4589,13699.0
2019-09-12 14:50:00,99.77,99.82,99.72,99.76,10070.0,91.4681,91.5139,91.4222,91.4589,10070.0
2019-09-12 15:00:00,99.77,99.84,99.68,99.7,17399.0,91.4681,91.5322,91.3855,91.4039,17399.0
2019-09-12 15:10:00,99.7,99.79,99.69,99.79,12757.0,91.4039,91.4864,91.3947,91.4864,12757.0
2019-09-12 15:20:00,99.79,99.85,99.75,99.77,13034.0,91.4864,91.5414,91.4497,91.4681,13034.0
2019-09-12 15:30:00,99.77,99.88,99.76,99.81,30504.0,91.4681,91.5689,91.4589,91.5047,30504.0
2019-09-12 15:40:00,99.8,99.86,99.75,99.78,60546.0,91.4956,91.5506,91.4497,91.4772,60546.0
2019-09-12 15:50:00,99.76,99.77,99.61,99.68,105245.0,91.4589,91.4681,91.3214,91.3855,105245.0
2019-09-13 09:30:00,99.92,99.92,99.02,99.11,37726.0,91.6056,91.6056,90.7805,90.863,37726.0
2019-09-13 09:40:00,99.12,99.83,99.12,99.6,22499.0,90.8721,91.5231,90.8721,91.3122,22499.0
2019-09-13 09:50:00,99.67,99.67,99.28,99.55,10561.0,91.3764,91.3764,91.0188,91.2664,10561.0
2019-09-13 10:00:00,99.49,99.54,99.29,99.48,15312.0,91.2114,91.2572,91.028,91.2022,15312.0
2019-09-13 10:10:00,99.47,99.69,99.47,99.58,14321.0,91.193,91.3947,91.193,91.2939,14321.0
2019-09-13 10:20:00,99.58,99.64,99.44,99.61,19181.0,91.2939,91.3489,91.1655,91.3214,19181.0
2019-09-13 10:30:00,99.59,99.76,99.54,99.74,11168.0,91.303,91.4589,91.2572,91.4406,11168.0
2019-09-13 10:40:00,99.72,99.72,99.59,99.59,15604.0,91.4222,91.4222,91.303,91.303,15604.0
2019-09-13 10:50:00,99.59,99.65,99.55,99.6,7842.0,91.303,91.358,91.2664,91.3122,7842.0
2019-09-13 11:00:00,99.61,99.74,99.58,99.72,11706.0,91.3214,91.4406,91.2939,91.4222,11706.0
2019-09-13 11:10:00,99.71,99.74,99.61,99.72,10973.0,91.413,91.4406,91.3214,91.4222,10973.0
2019-09-13 11:20:00,99.71,99.71,99.58,99.64,33400.0,91.413,91.413,91.2939,91.3489,33400.0
2019-09-13 11:30:00,99.61,99.66,99.57,99.62,5320.0,91.3214,91.3672,91.2847,91.3305,5320.0
2019-09-13 11:40:00,99.67,99.84,99.65,99.84,8036.0,91.3764,91.5322,91.358,91.5322,8036.0
2019-09-13 11:50:00,99.86,99.92,99.78,99.87,7155.0,91.5506,91.6056,91.4772,91.5597,7155.0
2019-09-13 12:00:00,99.85,99.91,99.77,99.87,7203.0,91.5414,91.5964,91.4681,91.5597,7203.0
2019-09-13 12:10:00,99.89,99.95,99.86,99.92,7498.0,91.5781,91.6331,91.5506,91.6056,7498.0
2019-09-13 12:20:00,99.84,99.88,99.8,99.83,5873.0,91.5322,91.5689,91.4956,91.5231,5873.0
2019-09-13 12:30:00,99.82,99.91,99.8,99.91,5824.0,91.5139,91.5964,91.4956,91.5964,5824.0
2019-09-13 12:40:00,99.92,99.95,99.82,99.84,10049.0,91.6056,91.6331,91.5139,91.5322,10049.0
2019-09-13 12:50:00,99.85,99.88,99.79,99.86,5861.0,91.5414,91.5689,91.4864,91.5506,5861.0
2019-09-13 13:00:00,99.83,99.86,99.78,99.84,6425.0,91.5231,91.5506,91.4772,91.5322,6425.0
2019-09-13 13:10:00,99.86,99.9,99.82,99.83,8645.0,91.5506,91.5872,91.5139,91.5231,8645.0
2019-09-13 13:20:00,99.8,99.83,99.76,99.79,5547.0,91.4956,91.5231,91.4589,91.4864,5547.0
2019-09-13 13:30:00,99.79,99.83,99.73,99.73,10473.0,91.4864,91.5231,91.4314,91.4314,10473.0
2019-09-13 13:40:00,99.72,99.8,99.66,99.8,10906.0,91.4222,91.4956,91.3672,91.4956,10906.0
2019-09-13 13:50:00,99.8,99.84,99.76,99.8,11350.0,91.4956,91.5322,91.4589,91.4956,11350.0
2019-09-13 14:00:00,99.81,99.86,99.75,99.78,10854.0,91.5047,91.5506,91.4497,91.4772,10854.0
2019-09-13 14:10:00,99.75,99.78,99.58,99.63,11426.0,91.4497,91.4772,91.2939,91.3397,11426.0
2019-09-13 14:20:00,99.64,99.65,99.57,99.63,4300.0,91.3489,91.358,91.2847,91.3397,4300.0
2019-09-13 14:30:00,99.65,99.78,99.61,99.72,46858.0,91.358,91.4772,91.3214,91.4222,46858.0
2019-09-13 14:40:00,99.72,99.72,99.59,99.59,7805.0,91.4222,91.4222,91.303,91.303,7805.0
2019-09-13 14:50:00,99.6,99.74,99.59,99.68,7945.0,91.3122,91.4406,91.303,91.3855,7945.0
2019-09-13 15:00:00,99.69,99.69,99.53,99.57,35649.0,91.3947,91.3947,91.248,91.2847,35649.0
2019-09-13 15:10:00,99.57,99.58,99.46,99.5,9598.0,91.2847,91.2939,91.1839,91.2205,9598.0
2019-09-13 15:20:00,99.5,99.65,99.49,99.64,14925.0,91.2205,91.358,91.2114,91.3489,14925.0
2019-09-13 15:30:00,99.62,99.63,99.54,99.58,14432.0,91.3305,91.3397,91.2572,91.2939,14432.0
2019-09-13 15:40:00,99.57,99.74,99.56,99.74,31613.0,91.2847,91.4406,91.2755,91.4406,31613.0
2019-09-13 15:50:00,99.77,99.91,99.67,99.82,152608.0,91.4681,91.5964,91.3764,91.5139,152608.0
2019-09-16 09:30:00,99.22,99.52,98.99,99.01,19233.0,90.9638,91.2389,90.753,90.7713,19233.0
2019-09-16 09:40:00,99.06,99.22,98.95,99.14,8273.0,90.8171,90.9638,90.7163,90.8905,8273.0
2019-09-16 09:50:00,98.94,99.47,98.94,99.47,9981.0,90.7071,91.193,90.7071,91.193,9981.0
2019-09-16 10:00:00,99.52,99.76,99.44,99.71,7280.0,91.2389,91.4589,91.1655,91.413,7280.0
2019-09-16 10:10:00,99.74,99.75,99.47,99.51,6882.0,91.4406,91.4497,91.193,91.2297,6882.0
2019-09-16 10:20:00,99.51,99.53,99.31,99.31,6008.0,91.2297,91.248,91.0463,91.0463,6008.0
2019-09-16 10:30:00,99.31,99.5,99.3,99.5,5710.0,91.0463,91.2205,91.0372,91.2205,5710.0
2019-09-16 10:40:00,99.46,99.48,99.4,99.43,9329.0,91.1839,91.2022,91.1288,91.1563,9329.0
2019-09-16 10:50:00,99.45,99.72,99.45,99.7,9956.0,91.1747,91.4222,91.1747,91.4039,9956.0
2019-09-16 11:00:00,99.72,99.85,99.54,99.85,6392.0,91.4222,91.5414,91.2572,91.5414,6392.0
2019-09-16 11:10:00,99.87,99.87,99.7,99.72,6403.0,91.5597,91.5597,91.4039,91.4222,6403.0
2019-09-16 11:20:00,99.7,99.9,99.69,99.85,7802.0,91.4039,91.5872,91.3947,91.5414,7802.0
2019-09-16 11:30:00,99.86,99.94,99.8,99.82,9272.0,91.5506,91.6239,91.4956,91.5139,9272.0
2019-09-16 11:40:00,99.82,99.84,99.74,99.81,8505.0,91.5139,91.5322,91.4406,91.5047,8505.0
2019-09-16 11:50:00,99.79,99.86,99.7,99.71,11868.0,91.4864,91.5506,91.4039,91.413,11868.0
2019-09-16 12:00:00,99.74,99.79,99.69,99.73,9206.0,91.4406,91.4864,91.3947,91.4314,9206.0
2019-09-16 12:10:00,99.75,99.78,99.72,99.74,5899.0,91.4497,91.4772,91.4222,91.4406,5899.0
2019-09-16 12:20:00,99.76,99.76,99.7,99.75,17974.0,91.4589,91.4589,91.4039,91.4497,17974.0
2019-09-16 12:30:00,99.75,99.82,99.69,99.75,7973.0,91.4497,91.5139,91.3947,91.4497,7973.0
2019-09-16 12:40:00,99.75,99.77,99.64,99.7,5357.0,91.4497,91.4681,91.3489,91.4039,5357.0
2019-09-16 12:50:00,99.7,99.82,99.7,99.78,7415.0,91.4039,91.5139,91.4039,91.4772,7415.0
2019-09-16 13:00:00,99.77,99.85,99.75,99.84,5572.0,91.4681,91.5414,91.4497,91.5322,5572.0
2019-09-16 13:10:00,99.84,99.92,99.82,99.92,5816.0,91.5322,91.6056,91.5139,91.6056,5816.0
2019-09-16 13:20:00,99.9,99.9,99.8,99.83,6201.0,91.5872,91.5872,91.4956,91.5231,6201.0
2019-09-16 13:30:00,99.83,99.86,99.78,99.82,8037.0,91.5231,91.5506,91.4772,91.5139,8037.0
2019-09-16 13:40:00,99.83,99.84,99.73,99.78,7501.0,91.5231,91.5322,91.4314,91.4772,7501.0
2019-09-16 13:50:00,99.8,99.84,99.74,99.82,5403.0,91.4956,91.5322,91.4406,91.5139,5403.0
2019-09-16 14:00:00,99.83,99.86,99.76,99.8,8068.0,91.5231,91.5506,91.4589,91.4956,8068.0
2019-09-16 14:10:00,99.8,99.88,99.79,99.86,8937.0,91.4956,91.5689,91.4864,91.5506,8937.0
2019-09-16 14:20:00,99.85,99.91,99.81,99.91,6521.0,91.5414,91.5964,91.5047,91.5964,6521.0
2019-09-16 14:30:00,99.91,99.91,99.79,99.82,7962.0,91.5964,91.5964,91.4864,91.5139,7962.0
2019-09-16 14:40:00,99.82,99.86,99.79,99.83,5556.0,91.5139,91.5506,91.4864,91.5231,5556.0
2019-09-16 14:50:00,99.82,99.83,99.75,99.78,9037.0,91.5139,91.5231,91.4497,91.4772,9037.0
2019-09-16 15:00:00,99.79,99.79,99.73,99.75,10467.0,91.4864,91.4864,91.4314,91.4497,10467.0
2019-09-16 15:10:00,99.76,99.89,99.76,99.84,10363.0,91.4589,91.5781,91.4589,91.5322,10363.0
2019-09-16 15:20:00,99.85,99.86,99.75,99.81,13119.0,91.5414,91.5506,91.4497,91.5047,13119.0
2019-09-16 15:30:00,99.79,99.9,99.78,99.89,14749.0,91.4864,91.5872,91.4772,91.5781,14749.0
2019-09-16 15:40:00,99.89,99.97,99.86,99.92,24739.0,91.5781,91.6514,91.5506,91.6056,24739.0
2019-09-16 15:50:00,99.92,100.09,99.91,100.02,65077.0,91.6056,91.7614,91.5964,91.6973,65077.0
2019-09-17 09:30:00,100.29,100.75,100.1,100.59,22887.0,91.9448,92.3665,91.7706,92.2198,22887.0
2019-09-17 09:40:00,100.55,100.57,100.39,100.48,5359.0,92.1832,92.2015,92.0365,92.119,5359.0
2019-09-17 09:50:00,100.43,101.07,100.43,100.97,15640.0,92.0731,92.6599,92.0731,92.5682,15640.0
2019-09-17 10:00:00,100.94,101.09,100.89,101.09,15581.0,92.5407,92.6782,92.4949,92.6782,15581.0
2019-09-17 10:10:00,101.09,101.13,100.94,101.02,9706.0,92.6782,92.7149,92.5407,92.614,9706.0
2019-09-17 10:20:00,101.01,101.24,100.99,101.23,8810.0,92.6049,92.8157,92.5865,92.8066,8810.0
2019-09-17 10:30:00,101.25,101.33,101.13,101.29,14148.0,92.8249,92.8982,92.7149,92.8616,14148.0
2019-09-17 10:40:00,101.29,101.35,101.2,101.22,11527.0,92.8616,92.9166,92.7791,92.7974,11527.0
2019-09-17 10:50:00,101.22,101.27,101.1,101.1,7571.0,92.7974,92.8432,92.6874,92.6874,7571.0
2019-09-17 11:00:00,101.14,101.14,100.96,101.0,13367.0,92.7241,92.7241,92.559,92.5957,13367.0
2019-09-17 11:10:00,101.02,101.14,100.95,101.09,11434.0,92.614,92.7241,92.5499,92.6782,11434.0
2019-09-17 11:20:00,101.08,101.31,101.08,101.29,16194.0,92.669,92.8799,92.669,92.8616,16194.0
2019-09-17 11:30:00,101.29,101.31,101.13,101.18,12776.0,92.8616,92.8799,92.7149,92.7607,12776.0
2019-09-17 11:40:00,101.18,101.24,101.12,101.15,9640.0,92.7607,92.8157,92.7057,92.7332,9640.0
2019-09-17 11:50:00,101.14,101.15,101.02,101.07,9360.0,92.7241,92.7332,92.614,92.6599,9360.0
2019-09-17 12:00:00,101.05,101.11,100.98,101.02,10005.0,92.6415,92.6966,92.5774,92.614,10005.0
2019-09-17 12:10:00,101.03,101.11,101.0,101.06,43992.0,92.6232,92.6966,92.5957,92.6507,43992.0
2019-09-17 12:20:00,101.06,101.13,100.94,101.0,91987.0,92.6507,92.7149,92.5407,92.5957,91987.0
2019-09-17 12:30:00,101.0,101.01,100.88,100.92,66933.0,92.5957,92.6049,92.4857,92.5224,66933.0
2019-09-17 12:40:00,100.93,100.96,100.82,100.84,10805.0,92.5315,92.559,92.4307,92.449,10805.0
2019-09-17 12:50:00,100.82,100.83,100.7,100.74,14416.0,92.4307,92.4399,92.3207,92.3573,14416.0
2019-09-17 13:00:00,100.72,100.77,100.7,100.74,13993.0,92.339,92.3848,92.3207,92.3573,13993.0
2019-09-17 13:10:00,100.74,100.85,100.72,100.78,11829.0,92.3573,92.4582,92.339,92.394,11829.0
2019-09-17 13:20:00,100.78,100.8,100.72,100.73,10867.0,92.394,92.4123,92.339,92.3482,10867.0
2019-09-17 13:30:00,100.74,100.83,100.74,100.83,9580.0,92.3573,92.4399,92.3573,92.4399,9580.0
2019-09-17 13:40:00,100.82,100.99,100.8,100.94,10283.0,92.4307,92.5865,92.4123,92.5407,10283.0
2019-09-17 13:50:00,100.93,101.07,100.91,101.01,9221.0,92.5315,92.6599,92.5132,92.6049,9221.0
2019-09-17 14:00:00,101.03,101.19,101.03,101.05,152161.0,92.6232,92.7699,92.6232,92.6415,152161.0
2019-09-17 14:10:00,101.06,101.06,100.92,100.92,8993.0,92.6507,92.6507,92.5224,92.5224,8993.0
2019-09-17 14:20:00,100.92,100.98,100.9,100.98,7983.0,92.5224,92.5774,92.504,92.5774,7983.0
2019-09-17 14:30:00,101.0,101.05,100.92,100.92,10957.0,92.5957,92.6415,92.5224,92.5224,10957.0
2019-09-17 14:40:00,100.9,100.98,100.82,100.94,25613.0,92.504,92.5774,92.4307,92.5407,25613.0
2019-09-17 14:50:00,100.95,100.99,100.9,100.94,9939.0,92.5499,92.5865,92.504,92.5407,9939.0
2019-09-17 15:00:00,100.98,100.98,100.88,100.93,6196.0,92.5774,92.5774,92.4857,92.5315,6196.0
2019-09-17 15:10:00,100.93,100.93,100.82,100.83,10881.0,92.5315,92.5315,92.4307,92.4399,10881.0
2019-09-17 15:20:00,100.83,100.98,100.82,100.98,17996.0,92.4399,92.5774,92.4307,92.5774,17996.0
2019-09-17 15:30:00,100.99,101.23,100.99,101.22,12165.0,92.5865,92.8066,92.5865,92.7974,12165.0
2019-09-17 15:40:00,101.23,101.33,101.22,101.27,18203.0,92.8066,92.8982,92.7974,92.8432,18203.0
2019-09-17 15:50:00,101.28,101.5,101.2,101.44,117219.0,92.8524,93.0541,92.7791,92.9991,117219.0
2019-09-18 09:30:00,101.29,101.35,100.66,100.73,17678.0,92.8616,92.9166,92.284,92.3482,17678.0
2019-09-18 09:40:00,100.76,100.96,100.74,100.9,17701.0,92.3757,92.559,92.3573,92.504,17701.0
2019-09-18 09:50:00,100.88,101.11,100.83,101.11,11897.0,92.4857,92.6966,92.4399,92.6966,11897.0
2019-09-18 10:00:00,101.06,101.22,100.94,101.22,14492.0,92.6507,92.7974,92.5407,92.7974,14492.0
2019-09-18 10:10:00,101.17,101.38,101.03,101.38,8801.0,92.7516,92.9441,92.6232,92.9441,8801.0
2019-09-18 10:20:00,101.41,101.42,101.22,101.28,8122.0,92.9716,92.9808,92.7974,92.8524,8122.0
2019-09-18 10:30:00,101.3,101.3,101.05,101.17,7034.0,92.8707,92.8707,92.6415,92.7516,7034.0
2019-09-18 10:40:00,101.15,101.21,101.13,101.15,4861.0,92.7332,92.7882,92.7149,92.7332,4861.0
2019-09-18 10:50:00,101.11,101.26,101.09,101.21,9537.0,92.6966,92.8341,92.6782,92.7882,9537.0
2019-09-18 11:00:00,101.22,101.25,101.19,101.21,7585.0,92.7974,92.8249,92.7699,92.7882,7585.0
2019-09-18 11:10:00,101.22,101.24,101.01,101.05,9178.0,92.7974,92.8157,92.6049,92.6415,9178.0
2019-09-18 11:20:00,101.03,101.07,101.02,101.05,5141.0,92.6232,92.6599,92.614,92.6415,5141.0
2019-09-18 11:30:00,101.03,101.05,101.01,101.02,13793.0,92.6232,92.6415,92.6049,92.614,13793.0
2019-09-18 11:40:00,101.02,101.02,100.94,100.99,23443.0,92.614,92.614,92.5407,92.5865,23443.0
2019-09-18 11:50:00,101.01,101.18,100.99,101.18,7729.0,92.6049,92.7607,92.5865,92.7607,7729.0
2019-09-18 12:00:00,101.18,101.26,101.14,101.23,5435.0,92.7607,92.8341,92.7241,92.8066,5435.0
2019-09-18 12:10:00,101.23,101.34,101.21,101.31,6756.0,92.8066,92.9074,92.7882,92.8799,6756.0
2019-09-18 12:20:00,101.29,101.3,101.26,101.28,4797.0,92.8616,92.8707,92.8341,92.8524,4797.0
2019-09-18 12:30:00,101.29,101.43,101.28,101.41,6209.0,92.8616,92.9899,92.8524,92.9716,6209.0
2019-09-18 12:40:00,101.42,101.52,101.4,101.41,14803.0,92.9808,93.0724,92.9624,92.9716,14803.0
2019-09-18 12:50:00,101.43,101.43,101.36,101.38,3901.0,92.9899,92.9899,92.9257,92.9441,3901.0
2019-09-18 13:00:00,101.38,101.4,101.34,101.38,4738.0,92.9441,92.9624,92.9074,92.9441,4738.0
2019-09-18 13:10:00,101.36,101.41,101.3,101.4,8572.0,92.9257,92.9716,92.8707,92.9624,8572.0
2019-09-18 13:20:00,101.4,101.45,101.39,101.4,5704.0,92.9624,93.0083,92.9533,92.9624,5704.0
2019-09-18 13:30:00,101.41,101.54,101.41,101.54,17870.0,92.9716,93.0908,92.9716,93.0908,17870.0
2019-09-18 13:40:00,101.52,101.6,101.52,101.58,4735.0,93.0724,93.1458,93.0724,93.1274,4735.0
2019-09-18 13:50:00,101.58,101.77,101.54,101.56,10717.0,93.1274,93.3016,93.0908,93.1091,10717.0
2019-09-18 14:00:00,101.33,101.62,101.22,101.37,18463.0,92.8982,93.1641,92.7974,92.9349,18463.0
2019-09-18 14:10:00,101.3,101.35,100.96,100.97,13534.0,92.8707,92.9166,92.559,92.5682,13534.0
2019-09-18 14:20:00,100.97,101.0,100.83,100.88,8909.0,92.5682,92.5957,92.4399,92.4857,8909.0
2019-09-18 14:30:00,100.9,101.01,100.85,100.89,16306.0,92.504,92.6049,92.4582,92.4949,16306.0
2019-09-18 14:40:00,100.9,101.05,100.76,100.86,14511.0,92.504,92.6415,92.3757,92.4674,14511.0
2019-09-18 14:50:00,100.86,101.08,100.81,100.97,8691.0,92.4674,92.669,92.4215,92.5682,8691.0
2019-09-18 15:00:00,101.0,101.16,100.89,101.14,9582.0,92.5957,92.7424,92.4949,92.7241,9582.0
2019-09-18 15:10:00,101.12,101.21,101.11,101.2,11765.0,92.7057,92.7882,92.6966,92.7791,11765.0
2019-09-18 15:20:00,101.23,101.32,101.18,101.31,11587.0,92.8066,92.8891,92.7607,92.8799,11587.0
2019-09-18 15:30:00,101.33,101.6,101.29,101.55,22078.0,92.8982,93.1458,92.8616,93.0999,22078.0
2019-09-18 15:40:00,101.57,101.75,101.55,101.59,38817.0,93.1183,93.2833,93.0999,93.1366,38817.0
2019-09-18 15:50:00,101.57,101.72,101.47,101.64,99270.0,93.1183,93.2558,93.0266,93.1825,99270.0
2019-09-19 09:30:00,101.72,101.95,101.57,101.94,27977.0,93.2558,93.4667,93.1183,93.4575,27977.0
2019-09-19 09:40:00,101.9,102.11,101.81,102.11,30291.0,93.4208,93.6133,93.3383,93.6133,30291.0
2019-09-19 09:50:00,102.08,102.22,102.06,102.09,11037.0,93.5858,93.7142,93.5675,93.595,11037.0
2019-09-19 10:00:00,102.12,102.26,102.05,102.18,38699.0,93.6225,93.7509,93.5583,93.6775,38699.0
2019-09-19 10:10:00,102.17,102.61,102.1,102.58,16441.0,93.6683,94.0717,93.6042,94.0442,16441.0
2019-09-19 10:20:00,102.62,102.65,102.49,102.57,26842.0,94.0809,94.1084,93.9617,94.0351,26842.0
2019-09-19 10:30:00,102.56,102.57,102.43,102.56,7983.0,94.0259,94.0351,93.9067,94.0259,7983.0
2019-09-19 10:40:00,102.55,102.55,102.46,102.52,10718.0,94.0167,94.0167,93.9342,93.9892,10718.0
2019-09-19 10:50:00,102.53,102.57,102.42,102.43,12104.0,93.9984,94.0351,93.8975,93.9067,12104.0
2019-09-19 11:00:00,102.45,102.54,102.33,102.53,14771.0,93.9251,94.0076,93.815,93.9984,14771.0
2019-09-19 11:10:00,102.53,102.54,102.41,102.46,9344.0,93.9984,94.0076,93.8884,93.9342,9344.0
2019-09-19 11:20:00,102.48,102.66,102.47,102.61,9239.0,93.9526,94.1176,93.9434,94.0717,9239.0
2019-09-19 11:30:00,102.57,102.61,102.53,102.59,7144.0,94.0351,94.0717,93.9984,94.0534,7144.0
2019-09-19 11:40:00,102.59,102.67,102.45,102.46,14675.0,94.0534,94.1267,93.9251,93.9342,14675.0
2019-09-19 11:50:00,102.48,102.5,102.39,102.46,10967.0,93.9526,93.9709,93.87,93.9342,10967.0
2019-09-19 12:00:00,102.45,102.58,102.37,102.58,8952.0,93.9251,94.0442,93.8517,94.0442,8952.0
2019-09-19 12:10:00,102.6,102.61,102.45,102.46,8825.0,94.0626,94.0717,93.9251,93.9342,8825.0
2019-09-19 12:20:00,102.48,102.5,102.3,102.32,10263.0,93.9526,93.9709,93.7875,93.8059,10263.0
2019-09-19 12:30:00,102.29,102.4,102.29,102.37,8596.0,93.7784,93.8792,93.7784,93.8517,8596.0
2019-09-19 12:40:00,102.37,102.49,102.34,102.43,9496.0,93.8517,93.9617,93.8242,93.9067,9496.0
2019-09-19 12:50:00,102.44,102.46,102.39,102.43,5924.0,93.9159,93.9342,93.87,93.9067,5924.0
2019-09-19 13:00:00,102.45,102.49,102.37,102.37,6303.0,93.9251,93.9617,93.8517,93.8517,6303.0
2019-09-19 13:10:00,102.37,102.46,102.33,102.44,5408.0,93.8517,93.9342,93.815,93.9159,5408.0
2019-09-19 13:20:00,102.39,102.46,102.36,102.42,6421.0,93.87,93.9342,93.8425,93.8975,6421.0
2019-09-19 13:30:00,102.4,102.43,102.32,102.38,7465.0,93.8792,93.9067,93.8059,93.8609,7465.0
2019-09-19 13:40:00,102.39,102.53,102.33,102.5,12365.0,93.87,93.9984,93.815,93.9709,12365.0
2019-09-19 13:50:00,102.52,102.59,102.49,102.54,5969.0,93.9892,94.0534,93.9617,94.0076,5969.0
2019-09-19 14:00:00,102.53,102.58,102.42,102.44,19244.0,93.9984,94.0442,93.8975,93.9159,19244.0
2019-09-19 14:10:00,102.44,102.48,102.38,102.46,7275.0,93.9159,93.9526,93.8609,93.9342,7275.0
2019-09-19 14:20:00,102.47,102.49,102.38,102.39,8290.0,93.9434,93.9617,93.8609,93.87,8290.0
2019-09-19 14:30:00,102.39,102.39,102.31,102.35,12012.0,93.87,93.87,93.7967,93.8334,12012.0
2019-09-19 14:40:00,102.33,102.43,102.33,102.41,10047.0,93.815,93.9067,93.815,93.8884,10047.0
2019-09-19 14:50:00,102.45,102.46,102.39,102.41,7677.0,93.9251,93.9342,93.87,93.8884,7677.0
2019-09-19 15:00:00,102.4,102.51,102.36,102.39,15662.0,93.8792,93.9801,93.8425,93.87,15662.0
2019-09-19 15:10:00,102.41,102.43,102.35,102.39,8237.0,93.8884,93.9067,93.8334,93.87,8237.0
2019-09-19 15:20:00,102.41,102.51,102.37,102.37,8704.0,93.8884,93.9801,93.8517,93.8517,8704.0
2019-09-19 15:30:00,102.37,102.37,102.24,102.3,26278.0,93.8517,93.8517,93.7325,93.7875,26278.0
2019-09-19 15:40:00,102.28,102.32,102.15,102.16,23438.0,93.7692,93.8059,93.65,93.6592,23438.0
2019-09-19 15:50:00,102.15,102.37,102.04,102.2,131265.0,93.65,93.8517,93.5492,93.6959,131265.0
2019-09-20 09:30:00,102.56,102.68,102.34,102.66,528665.0,94.0259,94.1359,93.8242,94.1176,528665.0
2019-09-20 09:40:00,102.73,102.8,102.53,102.66,13534.0,94.1818,94.2459,93.9984,94.1176,13534.0
2019-09-20 09:50:00,102.64,102.65,102.31,102.32,9187.0,94.0992,94.1084,93.7967,93.8059,9187.0
2019-09-20 10:00:00,102.37,102.66,102.29,102.66,16394.0,93.8517,94.1176,93.7784,94.1176,16394.0
2019-09-20 10:10:00,102.66,102.66,102.19,102.37,16584.0,94.1176,94.1176,93.6867,93.8517,16584.0
2019-09-20 10:20:00,102.41,102.51,102.3,102.34,8993.0,93.8884,93.9801,93.7875,93.8242,8993.0
2019-09-20 10:30:00,102.34,102.4,102.3,102.32,66993.0,93.8242,93.8792,93.7875,93.8059,66993.0
2019-09-20 10:40:00,102.31,102.4,102.19,102.39,51045.0,93.7967,93.8792,93.6867,93.87,51045.0
2019-09-20 10:50:00,102.4,102.41,102.17,102.39,15443.0,93.8792,93.8884,93.6683,93.87,15443.0
2019-09-20 11:00:00,102.36,102.44,102.25,102.27,20828.0,93.8425,93.9159,93.7417,93.76,20828.0
2019-09-20 11:10:00,102.25,102.43,102.21,102.29,40230.0,93.7417,93.9067,93.705,93.7784,40230.0
2019-09-20 11:20:00,102.26,102.28,101.98,102.05,11992.0,93.7509,93.7692,93.4942,93.5583,11992.0
2019-09-20 11:30:00,102.03,102.08,101.95,101.96,10664.0,93.54,93.5858,93.4667,93.4758,10664.0
2019-09-20 11:40:00,101.93,102.0,101.82,101.9,14138.0,93.4483,93.5125,93.3475,93.4208,14138.0
2019-09-20 11:50:00,101.89,102.02,101.88,101.99,13097.0,93.4116,93.5308,93.4025,93.5033,13097.0
2019-09-20 12:00:00,101.99,102.0,101.89,101.91,9787.0,93.5033,93.5125,93.4116,93.43,9787.0
2019-09-20 12:10:00,101.91,102.03,101.86,101.99,12668.0,93.43,93.54,93.3841,93.5033,12668.0
2019-09-20 12:20:00,102.0,102.02,101.9,101.91,10528.0,93.5125,93.5308,93.4208,93.43,10528.0
2019-09-20 12:30:00,101.88,101.9,101.72,101.73,10815.0,93.4025,93.4208,93.2558,93.265,10815.0
2019-09-20 12:40:00,101.71,101.71,101.63,101.69,7659.0,93.2466,93.2466,93.1733,93.2283,7659.0
2019-09-20 12:50:00,101.69,101.75,101.68,101.72,11317.0,93.2283,93.2833,93.2191,93.2558,11317.0
2019-09-20 13:00:00,101.72,101.72,101.66,101.67,7680.0,93.2558,93.2558,93.2008,93.21,7680.0
2019-09-20 13:10:00,101.67,101.68,100.8,101.23,41914.0,93.21,93.2191,92.4123,92.8066,41914.0
2019-09-20 13:20:00,101.18,101.28,101.06,101.25,9760.0,92.7607,92.8524,92.6507,92.8249,9760.0
2019-09-20 13:30:00,101.27,101.28,101.17,101.22,12717.0,92.8432,92.8524,92.7516,92.7974,12717.0
2019-09-20 13:40:00,101.22,101.43,101.21,101.28,15760.0,92.7974,92.9899,92.7882,92.8524,15760.0
2019-09-20 13:50:00,101.26,101.45,101.19,101.45,11578.0,92.8341,93.0083,92.7699,93.0083,11578.0
2019-09-20 14:00:00,101.5,101.64,101.42,101.47,10976.0,93.0541,93.1825,92.9808,93.0266,10976.0
2019-09-20 14:10:00,101.49,101.65,101.48,101.58,12577.0,93.0449,93.1916,93.0358,93.1274,12577.0
2019-09-20 14:20:00,101.63,101.79,101.61,101.78,11950.0,93.1733,93.32,93.1549,93.3108,11950.0
2019-09-20 14:30:00,101.78,101.89,101.75,101.88,11023.0,93.3108,93.4116,93.2833,93.4025,11023.0
2019-09-20 14:40:00,101.88,101.91,101.68,101.68,17216.0,93.4025,93.43,93.2191,93.2191,17216.0
2019-09-20 14:50:00,101.64,101.67,101.48,101.5,25180.0,93.1825,93.21,93.0358,93.0541,25180.0
2019-09-20 15:00:00,101.49,101.51,101.31,101.32,24854.0,93.0449,93.0633,92.8799,92.8891,24854.0
2019-09-20 15:10:00,101.32,101.34,101.22,101.23,29460.0,92.8891,92.9074,92.7974,92.8066,29460.0
2019-09-20 15:20:00,101.24,101.26,100.86,100.9,36077.0,92.8157,92.8341,92.4674,92.504,36077.0
2019-09-20 15:30:00,100.9,101.1,100.73,100.98,83962.0,92.504,92.6874,92.3482,92.5774,83962.0
2019-09-20 15:40:00,100.98,101.08,100.8,100.82,98587.0,92.5774,92.669,92.4123,92.4307,98587.0
2019-09-20 15:50:00,100.83,101.31,100.83,100.9,348676.0,92.4399,92.8799,92.4399,92.504,348676.0
2019-09-23 09:30:00,100.37,100.9,100.37,100.72,20558.0,92.0181,92.504,92.0181,92.339,20558.0
2019-09-23 09:40:00,100.79,101.03,100.74,100.99,4741.0,92.4032,92.6232,92.3573,92.5865,4741.0
2019-09-23 09:50:00,100.99,101.07,100.9,101.01,8743.0,92.5865,92.6599,92.504,92.6049,8743.0
2019-09-23 10:00:00,101.01,101.03,100.75,100.86,15526.0,92.6049,92.6232,92.3665,92.4674,15526.0
2019-09-23 10:10:00,100.85,100.95,100.75,100.95,12680.0,92.4582,92.5499,92.3665,92.5499,12680.0
2019-09-23 10:20:00,100.92,101.02,100.9,101.01,9976.0,92.5224,92.614,92.504,92.6049,9976.0
2019-09-23 10:30:00,100.98,100.99,100.74,100.8,6216.0,92.5774,92.5865,92.3573,92.4123,6216.0
2019-09-23 10:40:00,100.78,100.82,100.75,100.81,4873.0,92.394,92.4307,92.3665,92.4215,4873.0
2019-09-23 10:50:00,100.8,100.84,100.73,100.75,5842.0,92.4123,92.449,92.3482,92.3665,5842.0
2019-09-23 11:00:00,100.77,100.98,100.73,100.95,16014.0,92.3848,92.5774,92.3482,92.5499,16014.0
2019-09-23 11:10:00,100.94,100.96,100.86,100.9,7013.0,92.5407,92.559,92.4674,92.504,7013.0
2019-09-23 11:20:00,100.86,101.01,100.85,101.01,13354.0,92.4674,92.6049,92.4582,92.6049,13354.0
2019-09-23 11:30:00,101.0,101.2,100.99,101.16,22572.0,92.5957,92.7791,92.5865,92.7424,22572.0
2019-09-23 11:40:00,101.15,101.22,101.11,101.12,7911.0,92.7332,92.7974,92.6966,92.7057,7911.0
2019-09-23 11:50:00,101.12,101.16,101.06,101.13,5709.0,92.7057,92.7424,92.6507,92.7149,5709.0
2019-09-23 12:00:00,101.12,101.24,101.12,101.23,5647.0,92.7057,92.8157,92.7057,92.8066,5647.0
2019-09-23 12:10:00,101.23,101.24,101.14,101.18,7542.0,92.8066,92.8157,92.7241,92.7607,7542.0
2019-09-23 12:20:00,101.19,101.24,101.11,101.14,10217.0,92.7699,92.8157,92.6966,92.7241,10217.0
2019-09-23 12:30:00,101.14,101.21,101.12,101.19,8238.0,92.7241,92.7882,92.7057,92.7699,8238.0
2019-09-23 12:40:00,101.2,101.21,101.11,101.16,4856.0,92.7791,92.7882,92.6966,92.7424,4856.0
2019-09-23 12:50:00,101.15,101.17,101.07,101.07,5255.0,92.7332,92.7516,92.6599,92.6599,5255.0
2019-09-23 13:00:00,101.06,101.13,101.04,101.12,5329.0,92.6507,92.7149,92.6324,92.7057,5329.0
2019-09-23 13:10:00,101.12,101.2,101.1,101.16,6867.0,92.7057,92.7791,92.6874,92.7424,6867.0
2019-09-23 13:20:00,101.15,101.32,101.15,101.32,5248.0,92.7332,92.8891,92.7332,92.8891,5248.0
2019-09-23 13:30:00,101.3,101.41,101.29,101.4,3487.0,92.8707,92.9716,92.8616,92.9624,3487.0
2019-09-23 13:40:00,101.4,101.43,101.32,101.39,6994.0,92.9624,92.9899,92.8891,92.9533,6994.0
2019-09-23 13:50:00,101.4,101.44,101.36,101.43,7224.0,92.9624,92.9991,92.9257,92.9899,7224.0
2019-09-23 14:00:00,101.43,101.43,101.28,101.3,9433.0,92.9899,92.9899,92.8524,92.8707,9433.0
2019-09-23 14:10:00,101.3,101.33,101.24,101.26,8937.0,92.8707,92.8982,92.8157,92.8341,8937.0
2019-09-23 14:20:00,101.24,101.24,101.15,101.18,13460.0,92.8157,92.8157,92.7332,92.7607,13460.0
2019-09-23 14:30:00,101.19,101.19,101.07,101.07,7932.0,92.7699,92.7699,92.6599,92.6599,7932.0
2019-09-23 14:40:00,101.07,101.11,101.05,101.06,9146.0,92.6599,92.6966,92.6415,92.6507,9146.0
2019-09-23 14:50:00,101.06,101.13,101.03,101.11,7743.0,92.6507,92.7149,92.6232,92.6966,7743.0
2019-09-23 15:00:00,101.12,101.29,101.12,101.23,96689.0,92.7057,92.8616,92.7057,92.8066,96689.0
2019-09-23 15:10:00,101.24,101.35,101.23,101.32,13716.0,92.8157,92.9166,92.8066,92.8891,13716.0
2019-09-23 15:20:00,101.32,101.34,101.29,101.34,9203.0,92.8891,92.9074,92.8616,92.9074,9203.0
2019-09-23 15:30:00,101.34,101.35,101.22,101.26,27831.0,92.9074,92.9166,92.7974,92.8341,27831.0
2019-09-23 15:40:00,101.25,101.29,101.22,101.24,24180.0,92.8249,92.8616,92.7974,92.8157,24180.0
2019-09-23 15:50:00,101.23,101.25,101.03,101.13,93300.0,92.8066,92.8249,92.6232,92.7149,93300.0
2019-09-24 09:30:00,101.33,101.86,101.33,101.86,24169.0,92.8982,93.3841,92.8982,93.3841,24169.0
2019-09-24 09:40:00,101.87,101.87,101.63,101.69,8404.0,93.3933,93.3933,93.1733,93.2283,8404.0
2019-09-24 09:50:00,101.69,102.0,101.62,101.79,20142.0,93.2283,93.5125,93.1641,93.32,20142.0
2019-09-24 10:00:00,101.77,101.83,101.61,101.76,24087.0,93.3016,93.3566,93.1549,93.2925,24087.0
2019-09-24 10:10:00,101.79,102.24,101.78,102.18,27614.0,93.32,93.7325,93.3108,93.6775,27614.0
2019-09-24 10:20:00,102.18,102.18,101.75,101.79,15033.0,93.6775,93.6775,93.2833,93.32,15033.0
2019-09-24 10:30:00,101.81,101.97,101.79,101.85,12574.0,93.3383,93.485,93.32,93.375,12574.0
2019-09-24 10:40:00,101.88,101.98,101.79,101.82,16652.0,93.4025,93.4942,93.32,93.3475,16652.0
2019-09-24 10:50:00,101.84,101.89,101.77,101.77,7552.0,93.3658,93.4116,93.3016,93.3016,7552.0
2019-09-24 11:00:00,101.79,101.8,101.66,101.71,10388.0,93.32,93.3291,93.2008,93.2466,10388.0
2019-09-24 11:10:00,101.71,101.74,101.58,101.59,12944.0,93.2466,93.2741,93.1274,93.1366,12944.0
2019-09-24 11:20:00,101.58,101.65,101.49,101.52,12449.0,93.1274,93.1916,93.0449,93.0724,12449.0
2019-09-24 11:30:00,101.51,101.52,101.24,101.26,11340.0,93.0633,93.0724,92.8157,92.8341,11340.0
2019-09-24 11:40:00,101.27,101.33,101.18,101.29,16528.0,92.8432,92.8982,92.7607,92.8616,16528.0
2019-09-24 11:50:00,101.29,101.29,101.09,101.18,9751.0,92.8616,92.8616,92.6782,92.7607,9751.0
2019-09-24 12:00:00,101.13,101.34,101.12,101.34,6864.0,92.7149,92.9074,92.7057,92.9074,6864.0
2019-09-24 12:10:00,101.34,101.35,101.1,101.11,8516.0,92.9074,92.9166,92.6874,92.6966,8516.0
2019-09-24 12:20:00,101.06,101.07,100.53,100.53,11852.0,92.6507,92.6599,92.1648,92.1648,11852.0
2019-09-24 12:30:00,100.53,100.64,100.33,100.37,14056.0,92.1648,92.2657,91.9815,92.0181,14056.0
2019-09-24 12:40:00,100.4,100.4,100.23,100.31,9858.0,92.0456,92.0456,91.8898,91.9631,9858.0
2019-09-24 12:50:00,100.31,100.31,100.09,100.15,13987.0,91.9631,91.9631,91.7614,91.8164,13987.0
2019-09-24 13:00:00,100.14,100.26,100.12,100.2,14255.0,91.8073,91.9173,91.7889,91.8623,14255.0
2019-09-24 13:10:00,100.2,100.21,100.02,100.11,11576.0,91.8623,91.8714,91.6973,91.7798,11576.0
2019-09-24 13:20:00,100.09,100.14,99.99,100.08,9065.0,91.7614,91.8073,91.6697,91.7523,9065.0
2019-09-24 13:30:00,100.11,100.25,100.09,100.23,29642.0,91.7798,91.9081,91.7614,91.8898,29642.0
2019-09-24 13:40:00,100.24,100.25,100.12,100.22,14699.0,91.8989,91.9081,91.7889,91.8806,14699.0
2019-09-24 13:50:00,100.2,100.32,100.17,100.3,11436.0,91.8623,91.9723,91.8348,91.954,11436.0
2019-09-24 14:00:00,100.3,100.3,100.12,100.13,12906.0,91.954,91.954,91.7889,91.7981,12906.0
2019-09-24 14:10:00,100.12,100.87,100.07,100.83,14140.0,91.7889,92.4765,91.7431,92.4399,14140.0
2019-09-24 14:20:00,100.84,100.84,100.66,100.75,8049.0,92.449,92.449,92.284,92.3665,8049.0
2019-09-24 14:30:00,100.76,100.85,100.52,100.57,20582.0,92.3757,92.4582,92.1556,92.2015,20582.0
2019-09-24 14:40:00,100.58,100.61,100.39,100.42,14292.0,92.2107,92.2382,92.0365,92.064,14292.0
2019-09-24 14:50:00,100.42,100.52,100.36,100.36,16979.0,92.064,92.1556,92.009,92.009,16979.0
2019-09-24 15:00:00,100.37,100.45,100.3,100.38,13632.0,92.0181,92.0915,91.954,92.0273,13632.0
2019-09-24 15:10:00,100.35,100.41,100.27,100.28,10512.0,91.9998,92.0548,91.9264,91.9356,10512.0
2019-09-24 15:20:00,100.28,100.32,100.1,100.28,15076.0,91.9356,91.9723,91.7706,91.9356,15076.0
2019-09-24 15:30:00,100.26,100.26,100.12,100.23,23333.0,91.9173,91.9173,91.7889,91.8898,23333.0
2019-09-24 15:40:00,100.22,100.49,100.22,100.47,29261.0,91.8806,92.1281,91.8806,92.1098,29261.0
2019-09-24 15:50:00,100.46,100.59,100.34,100.55,93952.0,92.1006,92.2198,91.9906,92.1832,93952.0
2019-09-25 09:30:00,100.76,101.87,100.62,100.68,28688.0,92.3757,93.3933,92.2473,92.3023,28688.0
2019-09-25 09:40:00,100.69,100.85,100.5,100.62,16867.0,92.3115,92.4582,92.1373,92.2473,16867.0
2019-09-25 09:50:00,100.66,100.76,100.59,100.66,5154.0,92.284,92.3757,92.2198,92.284,5154.0
2019-09-25 10:00:00,100.65,100.7,100.38,100.55,13701.0,92.2748,92.3207,92.0273,92.1832,13701.0
2019-09-25 10:10:00,100.57,100.6,100.48,100.48,14427.0,92.2015,92.229,92.119,92.119,14427.0
2019-09-25 10:20:00,100.44,100.73,100.42,100.66,13673.0,92.0823,92.3482,92.064,92.284,13673.0
2019-09-25 10:30:00,100.69,100.85,100.68,100.72,16465.0,92.3115,92.4582,92.3023,92.339,16465.0
2019-09-25 10:40:00,100.68,100.68,100.33,100.35,15001.0,92.3023,92.3023,91.9815,91.9998,15001.0
2019-09-25 10:50:00,100.37,100.67,100.33,100.54,21654.0,92.0181,92.2932,91.9815,92.174,21654.0
2019-09-25 11:00:00,100.56,100.69,100.56,100.65,9464.0,92.1923,92.3115,92.1923,92.2748,9464.0
2019-09-25 11:10:00,100.64,100.73,100.54,100.72,11363.0,92.2657,92.3482,92.174,92.339,11363.0
2019-09-25 11:20:00,100.71,100.85,100.71,100.76,9364.0,92.3298,92.4582,92.3298,92.3757,9364.0
2019-09-25 11:30:00,100.76,100.76,100.63,100.76,8272.0,92.3757,92.3757,92.2565,92.3757,8272.0
2019-09-25 11:40:00,100.77,100.82,100.66,100.66,5066.0,92.3848,92.4307,92.284,92.284,5066.0
2019-09-25 11:50:00,100.67,100.75,100.63,100.75,11072.0,92.2932,92.3665,92.2565,92.3665,11072.0
2019-09-25 12:00:00,100.76,100.91,100.75,100.91,13563.0,92.3757,92.5132,92.3665,92.5132,13563.0
2019-09-25 12:10:00,100.87,100.89,100.6,100.66,14321.0,92.4765,92.4949,92.229,92.284,14321.0
2019-09-25 12:20:00,100.67,100.71,100.54,100.56,9102.0,92.2932,92.3298,92.174,92.1923,9102.0
2019-09-25 12:30:00,100.56,100.6,100.53,100.53,11474.0,92.1923,92.229,92.1648,92.1648,11474.0
2019-09-25 12:40:00,100.53,100.58,100.44,100.56,12598.0,92.1648,92.2107,92.0823,92.1923,12598.0
2019-09-25 12:50:00,100.55,100.67,100.44,100.46,14648.0,92.1832,92.2932,92.0823,92.1006,14648.0
2019-09-25 13:00:00,100.48,100.56,100.43,100.56,6759.0,92.119,92.1923,92.0731,92.1923,6759.0
2019-09-25 13:10:00,100.56,100.59,100.47,100.48,6876.0,92.1923,92.2198,92.1098,92.119,6876.0
2019-09-25 13:20:00,100.45,100.51,100.42,100.44,11937.0,92.0915,92.1465,92.064,92.0823,11937.0
2019-09-25 13:30:00,100.43,100.44,100.29,100.33,13004.0,92.0731,92.0823,91.9448,91.9815,13004.0
2019-09-25 13:40:00,100.33,100.33,100.25,100.28,12703.0,91.9815,91.9815,91.9081,91.9356,12703.0
2019-09-25 13:50:00,100.28,100.4,100.27,100.34,19203.0,91.9356,92.0456,91.9264,91.9906,19203.0
2019-09-25 14:00:00,100.32,100.51,100.32,100.48,16756.0,91.9723,92.1465,91.9723,92.119,16756.0
2019-09-25 14:10:00,100.47,100.49,100.35,100.42,11654.0,92.1098,92.1281,91.9998,92.064,11654.0
2019-09-25 14:20:00,100.42,100.45,100.34,100.35,15120.0,92.064,92.0915,91.9906,91.9998,15120.0
2019-09-25 14:30:00,100.36,100.39,100.28,100.38,14198.0,92.009,92.0365,91.9356,92.0273,14198.0
2019-09-25 14:40:00,100.38,100.55,100.38,100.52,11455.0,92.0273,92.1832,92.0273,92.1556,11455.0
2019-09-25 14:50:00,100.52,100.52,100.45,100.48,7833.0,92.1556,92.1556,92.0915,92.119,7833.0
2019-09-25 15:00:00,100.49,100.55,100.43,100.49,11568.0,92.1281,92.1832,92.0731,92.1281,11568.0
2019-09-25 15:10:00,100.5,100.56,100.48,100.51,16672.0,92.1373,92.1923,92.119,92.1465,16672.0
2019-09-25 15:20:00,100.51,100.51,100.45,100.45,15083.0,92.1465,92.1465,92.0915,92.0915,15083.0
2019-09-25 15:30:00,100.45,100.47,100.38,100.45,19195.0,92.0915,92.1098,92.0273,92.0915,19195.0
2019-09-25 15:40:00,100.45,100.54,100.45,100.53,26075.0,92.0915,92.174,92.0915,92.1648,26075.0
2019-09-25 15:50:00,100.54,100.6,100.38,100.39,126505.0,92.174,92.229,92.0273,92.0365,126505.0
2019-09-26 09:30:00,100.66,100.98,100.22,100.51,20218.0,92.284,92.5774,91.8806,92.1465,20218.0
2019-09-26 09:40:00,100.56,100.61,100.38,100.56,19937.0,92.1923,92.2382,92.0273,92.1923,19937.0
2019-09-26 09:50:00,100.49,100.54,100.41,100.42,8147.0,92.1281,92.174,92.0548,92.064,8147.0
2019-09-26 10:00:00,100.47,100.47,100.18,100.23,22351.0,92.1098,92.1098,91.8439,91.8898,22351.0
2019-09-26 10:10:00,100.24,100.28,100.08,100.09,14874.0,91.8989,91.9356,91.7523,91.7614,14874.0
2019-09-26 10:20:00,100.08,100.14,99.98,100.12,12445.0,91.7523,91.8073,91.6606,91.7889,12445.0
2019-09-26 10:30:00,100.14,100.18,100.01,100.05,25153.0,91.8073,91.8439,91.6881,91.7248,25153.0
2019-09-26 10:40:00,100.09,100.09,99.94,100.05,9308.0,91.7614,91.7614,91.6239,91.7248,9308.0
2019-09-26 10:50:00,100.04,100.18,100.02,100.14,30402.0,91.7156,91.8439,91.6973,91.8073,30402.0
2019-09-26 11:00:00,100.1,100.1,99.88,99.9,7231.0,91.7706,91.7706,91.5689,91.5872,7231.0
2019-09-26 11:10:00,99.93,100.01,99.62,99.62,10657.0,91.6147,91.6881,91.3305,91.3305,10657.0
2019-09-26 11:20:00,99.61,99.77,99.49,99.77,20802.0,91.3214,91.4681,91.2114,91.4681,20802.0
2019-09-26 11:30:00,99.75,99.9,99.72,99.76,25264.0,91.4497,91.5872,91.4222,91.4589,25264.0
2019-09-26 11:40:00,99.73,99.83,99.62,99.68,8203.0,91.4314,91.5231,91.3305,91.3855,8203.0
2019-09-26 11:50:00,99.68,99.78,99.65,99.77,7575.0,91.3855,91.4772,91.358,91.4681,7575.0
2019-09-26 12:00:00,99.77,99.88,99.7,99.85,17975.0,91.4681,91.5689,91.4039,91.5414,17975.0
2019-09-26 12:10:00,99.86,100.04,99.83,99.95,21123.0,91.5506,91.7156,91.5231,91.6331,21123.0
2019-09-26 12:20:00,99.94,100.24,99.91,100.23,11783.0,91.6239,91.8989,91.5964,91.8898,11783.0
2019-09-26 12:30:00,100.24,100.37,100.24,100.3,5955.0,91.8989,92.0181,91.8989,91.954,5955.0
2019-09-26 12:40:00,100.31,100.36,100.3,100.31,2885.0,91.9631,92.009,91.954,91.9631,2885.0
2019-09-26 12:50:00,100.29,100.34,100.22,100.34,5683.0,91.9448,91.9906,91.8806,91.9906,5683.0
2019-09-26 13:00:00,100.33,100.39,100.28,100.36,7913.0,91.9815,92.0365,91.9356,92.009,7913.0
2019-09-26 13:10:00,100.33,100.33,100.24,100.25,4415.0,91.9815,91.9815,91.8989,91.9081,4415.0
2019-09-26 13:20:00,100.25,100.26,100.11,100.12,17306.0,91.9081,91.9173,91.7798,91.7889,17306.0
2019-09-26 13:30:00,100.14,100.3,100.13,100.27,12079.0,91.8073,91.954,91.7981,91.9264,12079.0
2019-09-26 13:40:00,100.25,100.31,100.22,100.23,5440.0,91.9081,91.9631,91.8806,91.8898,5440.0
2019-09-26 13:50:00,100.23,100.35,100.22,100.32,11685.0,91.8898,91.9998,91.8806,91.9723,11685.0
2019-09-26 14:00:00,100.32,100.56,100.31,100.56,13221.0,91.9723,92.1923,91.9631,92.1923,13221.0
2019-09-26 14:10:00,100.56,100.56,100.4,100.51,14094.0,92.1923,92.1923,92.0456,92.1465,14094.0
2019-09-26 14:20:00,100.53,100.54,100.39,100.44,5771.0,92.1648,92.174,92.0365,92.0823,5771.0
2019-09-26 14:30:00,100.44,100.47,100.38,100.39,9932.0,92.0823,92.1098,92.0273,92.0365,9932.0
2019-09-26 14:40:00,100.41,100.45,100.4,100.42,10473.0,92.0548,92.0915,92.0456,92.064,10473.0
2019-09-26 14:50:00,100.4,100.4,100.28,100.29,15646.0,92.0456,92.0456,91.9356,91.9448,15646.0
2019-09-26 15:00:00,100.29,100.42,100.29,100.42,14073.0,91.9448,92.064,91.9448,92.064,14073.0
2019-09-26 15:10:00,100.41,100.48,100.37,100.46,14756.0,92.0548,92.119,92.0181,92.1006,14756.0
2019-09-26 15:20:00,100.46,100.52,100.32,100.5,28537.0,92.1006,92.1556,91.9723,92.1373,28537.0
2019-09-26 15:30:00,100.51,100.64,100.43,100.47,30188.0,92.1465,92.2657,92.0731,92.1098,30188.0
2019-09-26 15:40:00,100.45,100.46,100.37,100.4,15336.0,92.0915,92.1006,92.0181,92.0456,15336.0
2019-09-26 15:50:00,100.41,100.41,100.16,100.28,92185.0,92.0548,92.0548,91.8256,91.9356,92185.0
2019-09-27 09:30:00,100.95,100.95,100.25,100.44,16034.0,92.5499,92.5499,91.9081,92.0823,16034.0
2019-09-27 09:40:00,100.48,100.48,100.26,100.26,5017.0,92.119,92.119,91.9173,91.9173,5017.0
2019-09-27 09:50:00,100.33,100.41,100.25,100.34,13690.0,91.9815,92.0548,91.9081,91.9906,13690.0
2019-09-27 10:00:00,100.38,100.51,100.15,100.45,12305.0,92.0273,92.1465,91.8164,92.0915,12305.0
2019-09-27 10:10:00,100.45,100.45,100.09,100.09,7258.0,92.0915,92.0915,91.7614,91.7614,7258.0
2019-09-27 10:20:00,100.1,100.38,100.05,100.32,8009.0,91.7706,92.0273,91.7248,91.9723,8009.0
2019-09-27 10:30:00,100.34,100.41,100.23,100.3,6643.0,91.9906,92.0548,91.8898,91.954,6643.0
2019-09-27 10:40:00,100.31,100.59,100.31,100.48,6857.0,91.9631,92.2198,91.9631,92.119,6857.0
2019-09-27 10:50:00,100.52,100.72,100.48,100.66,6729.0,92.1556,92.339,92.119,92.284,6729.0
2019-09-27 11:00:00,100.65,100.65,100.48,100.54,9413.0,92.2748,92.2748,92.119,92.174,9413.0
2019-09-27 11:10:00,100.53,100.59,100.46,100.47,7494.0,92.1648,92.2198,92.1006,92.1098,7494.0
2019-09-27 11:20:00,100.45,100.46,100.37,100.42,5010.0,92.0915,92.1006,92.0181,92.064,5010.0
2019-09-27 11:30:00,100.42,100.55,99.86,100.0,14436.0,92.064,92.1832,91.5506,91.6789,14436.0
2019-09-27 11:40:00,100.06,100.18,99.89,100.12,7413.0,91.7339,91.8439,91.5781,91.7889,7413.0
2019-09-27 11:50:00,100.07,100.3,99.96,100.2,10850.0,91.7431,91.954,91.6422,91.8623,10850.0
2019-09-27 12:00:00,100.16,100.16,99.99,100.05,6615.0,91.8256,91.8256,91.6697,91.7248,6615.0
2019-09-27 12:10:00,100.04,100.19,99.95,99.97,11744.0,91.7156,91.8531,91.6331,91.6514,11744.0
2019-09-27 12:20:00,99.92,99.99,99.88,99.93,3163.0,91.6056,91.6697,91.5689,91.6147,3163.0
2019-09-27 12:30:00,99.91,99.94,99.84,99.93,4292.0,91.5964,91.6239,91.5322,91.6147,4292.0
2019-09-27 12:40:00,99.95,99.97,99.7,99.7,5735.0,91.6331,91.6514,91.4039,91.4039,5735.0
2019-09-27 12:50:00,99.69,99.76,99.5,99.5,7943.0,91.3947,91.4589,91.2205,91.2205,7943.0
2019-09-27 13:00:00,99.5,99.79,99.43,99.76,8751.0,91.2205,91.4864,91.1563,91.4589,8751.0
2019-09-27 13:10:00,99.72,99.76,99.6,99.63,3964.0,91.4222,91.4589,91.3122,91.3397,3964.0
2019-09-27 13:20:00,99.68,99.71,99.56,99.7,6894.0,91.3855,91.413,91.2755,91.4039,6894.0
2019-09-27 13:30:00,99.68,99.78,99.59,99.77,14967.0,91.3855,91.4772,91.303,91.4681,14967.0
2019-09-27 13:40:00,99.79,99.89,99.78,99.79,7792.0,91.4864,91.5781,91.4772,91.4864,7792.0
2019-09-27 13:50:00,99.77,99.81,99.64,99.75,11727.0,91.4681,91.5047,91.3489,91.4497,11727.0
2019-09-27 14:00:00,99.76,99.76,99.46,99.47,8375.0,91.4589,91.4589,91.1839,91.193,8375.0
2019-09-27 14:10:00,99.47,99.52,99.43,99.5,7354.0,91.193,91.2389,91.1563,91.2205,7354.0
2019-09-27 14:20:00,99.5,99.55,99.43,99.48,6346.0,91.2205,91.2664,91.1563,91.2022,6346.0
2019-09-27 14:30:00,99.44,99.48,99.36,99.4,13337.0,91.1655,91.2022,91.0922,91.1288,13337.0
2019-09-27 14:40:00,99.39,99.44,99.32,99.32,6254.0,91.1197,91.1655,91.0555,91.0555,6254.0
2019-09-27 14:50:00,99.3,99.32,99.19,99.2,24950.0,91.0372,91.0555,90.9363,90.9455,24950.0
2019-09-27 15:00:00,99.21,99.34,99.21,99.26,12761.0,90.9547,91.0738,90.9547,91.0005,12761.0
2019-09-27 15:10:00,99.27,99.37,99.25,99.33,23944.0,91.0097,91.1013,90.9913,91.0647,23944.0
2019-09-27 15:20:00,99.32,99.43,99.27,99.27,14568.0,91.0555,91.1563,91.0097,91.0097,14568.0
2019-09-27 15:30:00,99.26,99.42,99.24,99.42,15252.0,91.0005,91.1472,90.9822,91.1472,15252.0
2019-09-27 15:40:00,99.41,99.63,99.41,99.61,26726.0,91.138,91.3397,91.138,91.3214,26726.0
2019-09-27 15:50:00,99.61,99.81,99.61,99.77,82176.0,91.3214,91.5047,91.3214,91.4681,82176.0
2019-09-30 09:30:00,99.96,99.99,99.72,99.8,17665.0,91.6422,91.6697,91.4222,91.4956,17665.0
2019-09-30 09:40:00,99.84,100.12,99.82,99.99,7320.0,91.5322,91.7889,91.5139,91.6697,7320.0
2019-09-30 09:50:00,100.05,100.11,99.94,99.94,10323.0,91.7248,91.7798,91.6239,91.6239,10323.0
2019-09-30 10:00:00,99.92,100.11,99.89,99.89,8087.0,91.6056,91.7798,91.5781,91.5781,8087.0
2019-09-30 10:10:00,99.89,100.15,99.82,99.99,9347.0,91.5781,91.8164,91.5139,91.6697,9347.0
2019-09-30 10:20:00,99.92,99.92,99.69,99.72,6238.0,91.6056,91.6056,91.3947,91.4222,6238.0
2019-09-30 10:30:00,99.73,99.81,99.66,99.72,6550.0,91.4314,91.5047,91.3672,91.4222,6550.0
2019-09-30 10:40:00,99.76,99.91,99.74,99.87,18379.0,91.4589,91.5964,91.4406,91.5597,18379.0
2019-09-30 10:50:00,99.87,100.07,99.86,99.98,9509.0,91.5597,91.7431,91.5506,91.6606,9509.0
2019-09-30 11:00:00,99.98,100.03,99.79,99.88,20289.0,91.6606,91.7064,91.4864,91.5689,20289.0
2019-09-30 11:10:00,99.85,99.94,99.83,99.93,8513.0,91.5414,91.6239,91.5231,91.6147,8513.0
2019-09-30 11:20:00,99.9,100.05,99.87,100.04,10407.0,91.5872,91.7248,91.5597,91.7156,10407.0
2019-09-30 11:30:00,100.08,100.17,100.06,100.12,12310.0,91.7523,91.8348,91.7339,91.7889,12310.0
2019-09-30 11:40:00,100.13,100.27,100.07,100.07,6700.0,91.7981,91.9264,91.7431,91.7431,6700.0
2019-09-30 11:50:00,100.1,100.11,100.01,100.08,5210.0,91.7706,91.7798,91.6881,91.7523,5210.0
2019-09-30 12:00:00,100.06,100.17,100.06,100.09,13657.0,91.7339,91.8348,91.7339,91.7614,13657.0
2019-09-30 12:10:00,100.11,100.21,100.11,100.17,7829.0,91.7798,91.8714,91.7798,91.8348,7829.0
2019-09-30 12:20:00,100.19,100.21,100.15,100.17,4496.0,91.8531,91.8714,91.8164,91.8348,4496.0
2019-09-30 12:30:00,100.16,100.16,100.09,100.1,4129.0,91.8256,91.8256,91.7614,91.7706,4129.0
2019-09-30 12:40:00,100.11,100.14,100.08,100.08,2666.0,91.7798,91.8073,91.7523,91.7523,2666.0
2019-09-30 12:50:00,100.1,100.12,100.06,100.07,2469.0,91.7706,91.7889,91.7339,91.7431,2469.0
2019-09-30 13:00:00,100.05,100.08,100.02,100.04,4554.0,91.7248,91.7523,91.6973,91.7156,4554.0
2019-09-30 13:10:00,100.05,100.11,100.05,100.08,15325.0,91.7248,91.7798,91.7248,91.7523,15325.0
2019-09-30 13:20:00,100.07,100.11,100.0,100.01,5125.0,91.7431,91.7798,91.6789,91.6881,5125.0
2019-09-30 13:30:00,100.01,100.1,100.0,100.07,8305.0,91.6881,91.7706,91.6789,91.7431,8305.0
2019-09-30 13:40:00,100.03,100.07,100.0,100.03,4744.0,91.7064,91.7431,91.6789,91.7064,4744.0
2019-09-30 13:50:00,100.05,100.05,99.94,99.95,10577.0,91.7248,91.7248,91.6239,91.6331,10577.0
2019-09-30 14:00:00,99.95,99.95,99.82,99.84,9364.0,91.6331,91.6331,91.5139,91.5322,9364.0
2019-09-30 14:10:00,99.84,99.91,99.78,99.88,8532.0,91.5322,91.5964,91.4772,91.5689,8532.0
2019-09-30 14:20:00,99.89,99.89,99.8,99.82,6004.0,91.5781,91.5781,91.4956,91.5139,6004.0
2019-09-30 14:30:00,99.8,99.82,99.77,99.79,7218.0,91.4956,91.5139,91.4681,91.4864,7218.0
2019-09-30 14:40:00,99.8,99.91,99.78,99.91,6946.0,91.4956,91.5964,91.4772,91.5964,6946.0
2019-09-30 14:50:00,99.91,99.99,99.89,99.96,10969.0,91.5964,91.6697,91.5781,91.6422,10969.0
2019-09-30 15:00:00,99.96,99.96,99.84,99.88,12268.0,91.6422,91.6422,91.5322,91.5689,12268.0
2019-09-30 15:10:00,99.89,100.0,99.88,100.0,10571.0,91.5781,91.6789,91.5689,91.6789,10571.0
2019-09-30 15:20:00,100.0,100.06,99.97,99.97,11353.0,91.6789,91.7339,91.6514,91.6514,11353.0
2019-09-30 15:30:00,99.98,99.99,99.87,99.98,18061.0,91.6606,91.6697,91.5597,91.6606,18061.0
2019-09-30 15:40:00,99.97,100.2,99.96,100.03,38435.0,91.6514,91.8623,91.6422,91.7064,38435.0
2019-09-30 15:50:00,100.05,100.18,100.02,100.07,92331.0,91.7248,91.8439,91.6973,91.7431,92331.0
2019-10-01 09:30:00,100.53,100.78,100.18,100.78,15358.0,92.1648,92.394,91.8439,92.394,15358.0
2019-10-01 09:40:00,100.74,100.84,100.69,100.76,8179.0,92.3573,92.449,92.3115,92.3757,8179.0
2019-10-01 09:50:00,100.79,100.99,100.79,100.93,11764.0,92.4032,92.5865,92.4032,92.5315,11764.0
2019-10-01 10:00:00,100.88,100.88,100.08,100.09,44020.0,92.4857,92.4857,91.7523,91.7614,44020.0
2019-10-01 10:10:00,100.06,100.21,99.95,100.03,8337.0,91.7339,91.8714,91.6331,91.7064,8337.0
2019-10-01 10:20:00,100.0,100.02,99.72,100.02,9098.0,91.6789,91.6973,91.4222,91.6973,9098.0
2019-10-01 10:30:00,100.01,100.26,99.98,100.22,5176.0,91.6881,91.9173,91.6606,91.8806,5176.0
2019-10-01 10:40:00,100.2,100.23,99.98,100.12,9745.0,91.8623,91.8898,91.6606,91.7889,9745.0
2019-10-01 10:50:00,100.04,100.28,100.0,100.07,12184.0,91.7156,91.9356,91.6789,91.7431,12184.0
2019-10-01 11:00:00,100.06,100.06,99.76,99.98,14023.0,91.7339,91.7339,91.4589,91.6606,14023.0
2019-10-01 11:10:00,99.98,100.05,99.79,99.87,9492.0,91.6606,91.7248,91.4864,91.5597,9492.0
2019-10-01 11:20:00,99.85,99.94,99.82,99.92,9932.0,91.5414,91.6239,91.5139,91.6056,9932.0
2019-10-01 11:30:00,99.92,100.03,99.85,99.88,10811.0,91.6056,91.7064,91.5414,91.5689,10811.0
2019-10-01 11:40:00,99.88,99.88,99.56,99.56,12748.0,91.5689,91.5689,91.2755,91.2755,12748.0
2019-10-01 11:50:00,99.58,99.63,99.49,99.62,9804.0,91.2939,91.3397,91.2114,91.3305,9804.0
2019-10-01 12:00:00,99.61,99.61,99.5,99.5,9457.0,91.3214,91.3214,91.2205,91.2205,9457.0
2019-10-01 12:10:00,99.49,99.5,99.32,99.43,18421.0,91.2114,91.2205,91.0555,91.1563,18421.0
2019-10-01 12:20:00,99.43,99.52,99.35,99.49,5940.0,91.1563,91.2389,91.083,91.2114,5940.0
2019-10-01 12:30:00,99.48,99.53,99.24,99.25,15723.0,91.2022,91.248,90.9822,90.9913,15723.0
2019-10-01 12:40:00,99.26,99.38,99.23,99.23,14389.0,91.0005,91.1105,90.973,90.973,14389.0
2019-10-01 12:50:00,99.27,99.27,99.14,99.14,9517.0,91.0097,91.0097,90.8905,90.8905,9517.0
2019-10-01 13:00:00,99.14,99.15,98.97,99.03,8045.0,90.8905,90.8996,90.7346,90.7896,8045.0
2019-10-01 13:10:00,99.03,99.03,98.9,99.0,8064.0,90.7896,90.7896,90.6704,90.7621,8064.0
2019-10-01 13:20:00,99.01,99.06,98.96,98.97,9499.0,90.7713,90.8171,90.7255,90.7346,9499.0
2019-10-01 13:30:00,98.97,99.03,98.9,98.93,15975.0,90.7346,90.7896,90.6704,90.698,15975.0
2019-10-01 13:40:00,98.96,99.08,98.94,99.04,12769.0,90.7255,90.8355,90.7071,90.7988,12769.0
2019-10-01 13:50:00,99.06,99.07,98.95,98.99,16433.0,90.8171,90.8263,90.7163,90.753,16433.0
2019-10-01 14:00:00,98.99,99.1,98.85,98.86,29667.0,90.753,90.8538,90.6246,90.6338,29667.0
2019-10-01 14:10:00,98.89,99.01,98.85,98.88,14558.0,90.6613,90.7713,90.6246,90.6521,14558.0
2019-10-01 14:20:00,98.88,98.92,98.82,98.86,16477.0,90.6521,90.6888,90.5971,90.6338,16477.0
2019-10-01 14:30:00,98.87,99.04,98.87,98.9,20646.0,90.6429,90.7988,90.6429,90.6704,20646.0
2019-10-01 14:40:00,98.9,99.02,98.89,98.89,30436.0,90.6704,90.7805,90.6613,90.6613,30436.0
2019-10-01 14:50:00,98.91,99.02,98.88,98.89,24735.0,90.6796,90.7805,90.6521,90.6613,24735.0
2019-10-01 15:00:00,98.9,98.99,98.83,98.94,12821.0,90.6704,90.753,90.6063,90.7071,12821.0
2019-10-01 15:10:00,98.92,98.92,98.6,98.69,20401.0,90.6888,90.6888,90.3954,90.4779,20401.0
2019-10-01 15:20:00,98.68,98.84,98.67,98.82,12437.0,90.4688,90.6154,90.4596,90.5971,12437.0
2019-10-01 15:30:00,98.81,98.81,98.58,98.59,26904.0,90.5879,90.5879,90.3771,90.3862,26904.0
2019-10-01 15:40:00,98.6,98.6,98.43,98.46,24729.0,90.3954,90.3954,90.2396,90.2671,24729.0
2019-10-01 15:50:00,98.45,98.56,98.29,98.29,116742.0,90.2579,90.3587,90.1112,90.1112,116742.0
2019-10-02 09:30:00,97.62,97.94,97.29,97.5,31444.0,89.497,89.7903,89.1944,89.3869,31444.0
2019-10-02 09:40:00,97.56,97.65,97.33,97.47,14438.0,89.442,89.5245,89.2311,89.3594,14438.0
2019-10-02 09:50:00,97.46,97.46,97.15,97.2,14249.0,89.3503,89.3503,89.0661,89.1119,14249.0
2019-10-02 10:00:00,97.2,97.21,96.83,96.9,16180.0,89.1119,89.1211,88.7727,88.8369,16180.0
2019-10-02 10:10:00,96.87,96.97,96.84,96.89,11136.0,88.8094,88.901,88.7819,88.8277,11136.0
2019-10-02 10:20:00,96.83,96.86,96.31,96.44,15540.0,88.7727,88.8002,88.296,88.4151,15540.0
2019-10-02 10:30:00,96.44,96.45,96.06,96.07,11235.0,88.4151,88.4243,88.0668,88.0759,11235.0
2019-10-02 10:40:00,96.05,96.1,95.95,95.96,13035.0,88.0576,88.1034,87.9659,87.9751,13035.0
2019-10-02 10:50:00,95.95,96.37,95.91,96.19,15524.0,87.9659,88.351,87.9292,88.1859,15524.0
2019-10-02 11:00:00,96.15,96.44,96.14,96.44,18898.0,88.1493,88.4151,88.1401,88.4151,18898.0
2019-10-02 11:10:00,96.45,96.47,96.22,96.36,40349.0,88.4243,88.4427,88.2135,88.3418,40349.0
2019-10-02 11:20:00,96.37,96.58,96.37,96.43,22649.0,88.351,88.5435,88.351,88.406,22649.0
2019-10-02 11:30:00,96.42,96.45,95.98,96.11,21115.0,88.3968,88.4243,87.9934,88.1126,21115.0
2019-10-02 11:40:00,96.07,96.27,96.07,96.16,12310.0,88.0759,88.2593,88.0759,88.1584,12310.0
2019-10-02 11:50:00,96.17,96.42,96.14,96.39,19991.0,88.1676,88.3968,88.1401,88.3693,19991.0
2019-10-02 12:00:00,96.38,96.38,96.25,96.31,6892.0,88.3601,88.3601,88.241,88.296,6892.0
2019-10-02 12:10:00,96.31,96.31,96.01,96.04,10370.0,88.296,88.296,88.0209,88.0484,10370.0
2019-10-02 12:20:00,96.04,96.13,96.01,96.07,7814.0,88.0484,88.1309,88.0209,88.0759,7814.0
2019-10-02 12:30:00,96.07,96.13,95.92,95.93,15745.0,88.0759,88.1309,87.9384,87.9476,15745.0
2019-10-02 12:40:00,95.94,95.95,95.86,95.9,37120.0,87.9568,87.9659,87.8834,87.9201,37120.0
2019-10-02 12:50:00,95.88,95.92,95.73,95.89,9294.0,87.9017,87.9384,87.7642,87.9109,9294.0
2019-10-02 13:00:00,95.85,96.16,95.84,96.16,15247.0,87.8742,88.1584,87.8651,88.1584,15247.0
2019-10-02 13:10:00,96.16,96.23,96.1,96.12,10353.0,88.1584,88.2226,88.1034,88.1218,10353.0
2019-10-02 13:20:00,96.1,96.31,96.06,96.25,9782.0,88.1034,88.296,88.0668,88.241,9782.0
2019-10-02 13:30:00,96.25,96.31,96.07,96.09,13465.0,88.241,88.296,88.0759,88.0943,13465.0
2019-10-02 13:40:00,96.13,96.16,96.02,96.06,8844.0,88.1309,88.1584,88.0301,88.0668,8844.0
2019-10-02 13:50:00,96.04,96.18,96.02,96.14,9905.0,88.0484,88.1768,88.0301,88.1401,9905.0
2019-10-02 14:00:00,96.14,96.26,96.0,96.26,33521.0,88.1401,88.2501,88.0118,88.2501,33521.0
2019-10-02 14:10:00,96.29,96.46,96.24,96.4,12818.0,88.2776,88.4335,88.2318,88.3785,12818.0
2019-10-02 14:20:00,96.41,96.54,96.35,96.38,11291.0,88.3876,88.5068,88.3326,88.3601,11291.0
2019-10-02 14:30:00,96.4,96.48,96.29,96.48,8210.0,88.3785,88.4518,88.2776,88.4518,8210.0
2019-10-02 14:40:00,96.5,96.69,96.46,96.67,6974.0,88.4702,88.6443,88.4335,88.626,6974.0
2019-10-02 14:50:00,96.66,96.66,96.5,96.63,11663.0,88.6168,88.6168,88.4702,88.5893,11663.0
2019-10-02 15:00:00,96.68,96.7,96.44,96.53,19444.0,88.6352,88.6535,88.4151,88.4977,19444.0
2019-10-02 15:10:00,96.55,96.83,96.55,96.78,13752.0,88.516,88.7727,88.516,88.7269,13752.0
2019-10-02 15:20:00,96.8,96.86,96.64,96.64,20019.0,88.7452,88.8002,88.5985,88.5985,20019.0
2019-10-02 15:30:00,96.54,96.69,96.47,96.52,23256.0,88.5068,88.6443,88.4427,88.4885,23256.0
2019-10-02 15:40:00,96.54,96.58,96.24,96.25,38463.0,88.5068,88.5435,88.2318,88.241,38463.0
2019-10-02 15:50:00,96.24,96.27,96.04,96.08,194317.0,88.2318,88.2593,88.0484,88.0851,194317.0
2019-10-03 09:30:00,96.11,96.27,95.87,96.15,13038.0,88.1126,88.2593,87.8926,88.1493,13038.0
2019-10-03 09:40:00,96.15,96.18,96.01,96.06,20208.0,88.1493,88.1768,88.0209,88.0668,20208.0
2019-10-03 09:50:00,96.07,96.32,96.06,96.25,65047.0,88.0759,88.3051,88.0668,88.241,65047.0
2019-10-03 10:00:00,96.22,96.23,95.16,95.33,18597.0,88.2135,88.2226,87.2417,87.3975,18597.0
2019-10-03 10:10:00,95.28,95.49,95.21,95.44,14983.0,87.3517,87.5442,87.2875,87.4984,14983.0
2019-10-03 10:20:00,95.42,95.87,95.35,95.87,22899.0,87.48,87.8926,87.4158,87.8926,22899.0
2019-10-03 10:30:00,95.82,95.94,95.66,95.8,22532.0,87.8467,87.9568,87.7001,87.8284,22532.0
2019-10-03 10:40:00,95.79,95.88,95.71,95.77,52735.0,87.8192,87.9017,87.7459,87.8009,52735.0
2019-10-03 10:50:00,95.76,96.04,95.72,96.04,12126.0,87.7917,88.0484,87.7551,88.0484,12126.0
2019-10-03 11:00:00,96.03,96.38,95.96,96.35,27144.0,88.0393,88.3601,87.9751,88.3326,27144.0
2019-10-03 11:10:00,96.4,96.57,96.2,96.48,21497.0,88.3785,88.5343,88.1951,88.4518,21497.0
2019-10-03 11:20:00,96.49,96.49,96.16,96.19,34981.0,88.461,88.461,88.1584,88.1859,34981.0
2019-10-03 11:30:00,96.18,96.22,95.79,95.8,21986.0,88.1768,88.2135,87.8192,87.8284,21986.0
2019-10-03 11:40:00,95.79,96.06,95.78,95.85,15325.0,87.8192,88.0668,87.8101,87.8742,15325.0
2019-10-03 11:50:00,95.84,95.88,95.73,95.84,9759.0,87.8651,87.9017,87.7642,87.8651,9759.0
2019-10-03 12:00:00,95.84,96.07,95.84,96.03,9544.0,87.8651,88.0759,87.8651,88.0393,9544.0
2019-10-03 12:10:00,96.04,96.14,95.85,95.85,8770.0,88.0484,88.1401,87.8742,87.8742,8770.0
2019-10-03 12:20:00,95.86,96.03,95.69,95.98,13795.0,87.8834,88.0393,87.7276,87.9934,13795.0
2019-10-03 12:30:00,95.97,96.03,95.92,96.02,8205.0,87.9843,88.0393,87.9384,88.0301,8205.0
2019-10-03 12:40:00,96.01,96.17,96.0,96.14,11129.0,88.0209,88.1676,88.0118,88.1401,11129.0
2019-10-03 12:50:00,96.13,96.33,96.09,96.27,10387.0,88.1309,88.3143,88.0943,88.2593,10387.0
2019-10-03 13:00:00,96.26,96.32,96.2,96.22,9619.0,88.2501,88.3051,88.1951,88.2135,9619.0
2019-10-03 13:10:00,96.22,96.31,96.2,96.3,6688.0,88.2135,88.296,88.1951,88.2868,6688.0
2019-10-03 13:20:00,96.28,96.31,96.21,96.21,21610.0,88.2685,88.296,88.2043,88.2043,21610.0
2019-10-03 13:30:00,96.25,96.31,96.19,96.21,9926.0,88.241,88.296,88.1859,88.2043,9926.0
2019-10-03 13:40:00,96.21,96.47,96.2,96.42,17465.0,88.2043,88.4427,88.1951,88.3968,17465.0
2019-10-03 13:50:00,96.45,96.46,96.31,96.4,10175.0,88.4243,88.4335,88.296,88.3785,10175.0
2019-10-03 14:00:00,96.39,96.4,96.23,96.24,8486.0,88.3693,88.3785,88.2226,88.2318,8486.0
2019-10-03 14:10:00,96.23,96.31,96.23,96.24,26442.0,88.2226,88.296,88.2226,88.2318,26442.0
2019-10-03 14:20:00,96.27,96.54,96.27,96.54,5813.0,88.2593,88.5068,88.2593,88.5068,5813.0
2019-10-03 14:30:00,96.54,96.54,96.34,96.36,12252.0,88.5068,88.5068,88.3235,88.3418,12252.0
2019-10-03 14:40:00,96.37,96.44,96.34,96.4,9275.0,88.351,88.4151,88.3235,88.3785,9275.0
2019-10-03 14:50:00,96.42,96.42,96.29,96.33,12248.0,88.3968,88.3968,88.2776,88.3143,12248.0
2019-10-03 15:00:00,96.33,96.37,96.25,96.36,14552.0,88.3143,88.351,88.241,88.3418,14552.0
2019-10-03 15:10:00,96.36,96.42,96.26,96.33,14438.0,88.3418,88.3968,88.2501,88.3143,14438.0
2019-10-03 15:20:00,96.31,96.39,96.25,96.34,11532.0,88.296,88.3693,88.241,88.3235,11532.0
2019-10-03 15:30:00,96.34,96.35,96.24,96.33,18459.0,88.3235,88.3326,88.2318,88.3143,18459.0
2019-10-03 15:40:00,96.33,96.48,96.26,96.29,23651.0,88.3143,88.4518,88.2501,88.2776,23651.0
2019-10-03 15:50:00,96.29,96.64,96.22,96.55,187073.0,88.2776,88.5985,88.2135,88.516,187073.0
2019-10-04 09:30:00,96.94,97.19,96.69,97.14,24202.0,88.8735,89.1027,88.6443,89.0569,24202.0
2019-10-04 09:40:00,97.15,97.31,97.09,97.15,31638.0,89.0661,89.2128,89.0111,89.0661,31638.0
2019-10-04 09:50:00,97.16,97.34,97.11,97.26,9997.0,89.0752,89.2403,89.0294,89.1669,9997.0
2019-10-04 10:00:00,97.28,97.54,97.24,97.34,14046.0,89.1853,89.4236,89.1486,89.2403,14046.0
2019-10-04 10:10:00,97.34,97.67,97.31,97.65,24646.0,89.2403,89.5428,89.2128,89.5245,24646.0
2019-10-04 10:20:00,97.67,97.69,97.41,97.46,15141.0,89.5428,89.5611,89.3044,89.3503,15141.0
2019-10-04 10:30:00,97.42,97.5,97.35,97.43,13183.0,89.3136,89.3869,89.2494,89.3228,13183.0
2019-10-04 10:40:00,97.43,97.52,97.29,97.34,13734.0,89.3228,89.4053,89.1944,89.2403,13734.0
2019-10-04 10:50:00,97.37,97.47,97.3,97.37,14611.0,89.2678,89.3594,89.2036,89.2678,14611.0
2019-10-04 11:00:00,97.37,97.59,97.32,97.57,12695.0,89.2678,89.4695,89.2219,89.4511,12695.0
2019-10-04 11:10:00,97.59,97.75,97.57,97.62,15243.0,89.4695,89.6161,89.4511,89.497,15243.0
2019-10-04 11:20:00,97.62,97.78,97.58,97.67,17504.0,89.497,89.6436,89.4603,89.5428,17504.0
2019-10-04 11:30:00,97.64,97.81,97.6,97.77,13131.0,89.5153,89.6711,89.4786,89.6345,13131.0
2019-10-04 11:40:00,97.84,97.85,97.68,97.82,28866.0,89.6987,89.7078,89.552,89.6803,28866.0
2019-10-04 11:50:00,97.83,97.91,97.78,97.78,16052.0,89.6895,89.7628,89.6436,89.6436,16052.0
2019-10-04 12:00:00,97.78,98.0,97.76,97.98,10489.0,89.6436,89.8453,89.6253,89.827,10489.0
2019-10-04 12:10:00,97.95,97.96,97.82,97.82,12388.0,89.7995,89.8087,89.6803,89.6803,12388.0
2019-10-04 12:20:00,97.85,97.9,97.76,97.77,12760.0,89.7078,89.7537,89.6253,89.6345,12760.0
2019-10-04 12:30:00,97.77,97.86,97.71,97.84,8395.0,89.6345,89.717,89.5795,89.6987,8395.0
2019-10-04 12:40:00,97.82,97.86,97.67,97.78,24062.0,89.6803,89.717,89.5428,89.6436,24062.0
2019-10-04 12:50:00,97.77,97.86,97.75,97.86,6911.0,89.6345,89.717,89.6161,89.717,6911.0
2019-10-04 13:00:00,97.89,97.96,97.84,97.86,9348.0,89.7445,89.8087,89.6987,89.717,9348.0
2019-10-04 13:10:00,97.86,97.88,97.81,97.84,9394.0,89.717,89.7353,89.6711,89.6987,9394.0
2019-10-04 13:20:00,97.84,97.88,97.82,97.86,17793.0,89.6987,89.7353,89.6803,89.717,17793.0
2019-10-04 13:30:00,97.86,97.96,97.62,97.72,65382.0,89.717,89.8087,89.497,89.5886,65382.0
2019-10-04 13:40:00,97.73,97.95,97.73,97.86,15786.0,89.5978,89.7995,89.5978,89.717,15786.0
2019-10-04 13:50:00,97.88,97.94,97.83,97.88,10488.0,89.7353,89.7903,89.6895,89.7353,10488.0
2019-10-04 14:00:00,97.92,98.0,97.85,98.0,12635.0,89.772,89.8453,89.7078,89.8453,12635.0
2019-10-04 14:10:00,98.0,98.13,97.99,98.11,14186.0,89.8453,89.9645,89.8362,89.9462,14186.0
2019-10-04 14:20:00,98.11,98.2,98.11,98.14,13340.0,89.9462,90.0287,89.9462,89.9737,13340.0
2019-10-04 14:30:00,98.14,98.31,98.14,98.31,14628.0,89.9737,90.1295,89.9737,90.1295,14628.0
2019-10-04 14:40:00,98.3,98.32,98.26,98.26,20502.0,90.1204,90.1387,90.0837,90.0837,20502.0
2019-10-04 14:50:00,98.25,98.26,98.19,98.21,19439.0,90.0745,90.0837,90.0195,90.0379,19439.0
2019-10-04 15:00:00,98.25,98.33,98.22,98.28,22784.0,90.0745,90.1479,90.047,90.102,22784.0
2019-10-04 15:10:00,98.28,98.33,98.17,98.26,35717.0,90.102,90.1479,90.0012,90.0837,35717.0
2019-10-04 15:20:00,98.26,98.39,98.18,98.34,30193.0,90.0837,90.2029,90.0104,90.157,30193.0
2019-10-04 15:30:00,98.34,98.49,98.32,98.47,149971.0,90.157,90.2946,90.1387,90.2762,149971.0
2019-10-04 15:40:00,98.48,98.56,98.43,98.53,70826.0,90.2854,90.3587,90.2396,90.3312,70826.0
2019-10-04 15:50:00,98.54,98.63,98.23,98.31,314372.0,90.3404,90.4229,90.0562,90.1295,314372.0
2019-10-07 09:30:00,98.0,98.39,97.73,97.93,28143.0,89.8453,90.2029,89.5978,89.7812,28143.0
2019-10-07 09:40:00,97.89,98.02,97.72,97.74,16208.0,89.7445,89.8637,89.5886,89.607,16208.0
2019-10-07 09:50:00,97.74,97.93,97.7,97.76,20993.0,89.607,89.7812,89.5703,89.6253,20993.0
2019-10-07 10:00:00,97.77,98.01,97.73,97.99,18764.0,89.6345,89.8545,89.5978,89.8362,18764.0
2019-10-07 10:10:00,98.03,98.18,97.99,98.06,25847.0,89.8728,90.0104,89.8362,89.9003,25847.0
2019-10-07 10:20:00,98.14,98.29,98.13,98.18,34413.0,89.9737,90.1112,89.9645,90.0104,34413.0
2019-10-07 10:30:00,98.16,98.22,98.0,98.05,22587.0,89.992,90.047,89.8453,89.8912,22587.0
2019-10-07 10:40:00,98.05,98.27,98.04,98.15,10832.0,89.8912,90.0929,89.882,89.9829,10832.0
2019-10-07 10:50:00,98.12,98.31,98.12,98.27,9670.0,89.9554,90.1295,89.9554,90.0929,9670.0
2019-10-07 11:00:00,98.27,98.38,98.26,98.37,13704.0,90.0929,90.1937,90.0837,90.1846,13704.0
2019-10-07 11:10:00,98.35,98.37,98.21,98.31,12351.0,90.1662,90.1846,90.0379,90.1295,12351.0
2019-10-07 11:20:00,98.33,98.54,98.28,98.53,16038.0,90.1479,90.3404,90.102,90.3312,16038.0
2019-10-07 11:30:00,98.51,98.56,98.35,98.38,34384.0,90.3129,90.3587,90.1662,90.1937,34384.0
2019-10-07 11:40:00,98.36,98.45,98.32,98.42,13985.0,90.1754,90.2579,90.1387,90.2304,13985.0
2019-10-07 11:50:00,98.42,98.56,98.39,98.4,52112.0,90.2304,90.3587,90.2029,90.2121,52112.0
2019-10-07 12:00:00,98.39,98.42,98.28,98.33,61554.0,90.2029,90.2304,90.102,90.1479,61554.0
2019-10-07 12:10:00,98.33,98.36,98.26,98.32,30015.0,90.1479,90.1754,90.0837,90.1387,30015.0
2019-10-07 12:20:00,98.35,98.35,98.22,98.23,11608.0,90.1662,90.1662,90.047,90.0562,11608.0
2019-10-07 12:30:00,98.23,98.28,98.17,98.27,10155.0,90.0562,90.102,90.0012,90.0929,10155.0
2019-10-07 12:40:00,98.27,98.34,98.27,98.28,12551.0,90.0929,90.157,90.0929,90.102,12551.0
2019-10-07 12:50:00,98.27,98.27,98.2,98.23,8229.0,90.0929,90.0929,90.0287,90.0562,8229.0
2019-10-07 13:00:00,98.22,98.3,98.06,98.07,13608.0,90.047,90.1204,89.9003,89.9095,13608.0
2019-10-07 13:10:00,98.08,98.11,98.0,98.03,10158.0,89.9187,89.9462,89.8453,89.8728,10158.0
2019-10-07 13:20:00,98.04,98.08,98.01,98.08,9112.0,89.882,89.9187,89.8545,89.9187,9112.0
2019-10-07 13:30:00,98.07,98.4,98.07,98.36,49524.0,89.9095,90.2121,89.9095,90.1754,49524.0
2019-10-07 13:40:00,98.34,98.42,98.31,98.42,14220.0,90.157,90.2304,90.1295,90.2304,14220.0
2019-10-07 13:50:00,98.4,98.47,98.37,98.47,10018.0,90.2121,90.2762,90.1846,90.2762,10018.0
2019-10-07 14:00:00,98.48,98.5,98.21,98.21,17446.0,90.2854,90.3037,90.0379,90.0379,17446.0
2019-10-07 14:10:00,98.18,98.19,98.0,98.03,19677.0,90.0104,90.0195,89.8453,89.8728,19677.0
2019-10-07 14:20:00,98.04,98.04,97.87,98.0,14108.0,89.882,89.882,89.7262,89.8453,14108.0
2019-10-07 14:30:00,98.0,98.01,97.83,97.96,9919.0,89.8453,89.8545,89.6895,89.8087,9919.0
2019-10-07 14:40:00,97.95,98.0,97.88,97.93,11945.0,89.7995,89.8453,89.7353,89.7812,11945.0
2019-10-07 14:50:00,97.93,97.93,97.65,97.88,24368.0,89.7812,89.7812,89.5245,89.7353,24368.0
2019-10-07 15:00:00,97.89,97.95,97.83,97.94,14866.0,89.7445,89.7995,89.6895,89.7903,14866.0
2019-10-07 15:10:00,97.96,98.05,97.87,98.02,19828.0,89.8087,89.8912,89.7262,89.8637,19828.0
2019-10-07 15:20:00,98.01,98.14,97.92,98.11,18853.0,89.8545,89.9737,89.772,89.9462,18853.0
2019-10-07 15:30:00,98.11,98.14,97.82,97.97,33649.0,89.9462,89.9737,89.6803,89.8178,33649.0
2019-10-07 15:40:00,97.97,97.99,97.85,97.86,28192.0,89.8178,89.8362,89.7078,89.717,28192.0
2019-10-07 15:50:00,97.87,98.01,97.62,97.64,208959.0,89.7262,89.8545,89.497,89.5153,208959.0
2019-10-08 09:30:00,97.01,97.07,96.65,96.65,25234.0,88.9377,88.9927,88.6077,88.6077,25234.0
2019-10-08 09:40:00,96.68,96.71,96.22,96.23,14367.0,88.6352,88.6627,88.2135,88.2226,14367.0
2019-10-08 09:50:00,96.18,96.44,96.14,96.21,11803.0,88.1768,88.4151,88.1401,88.2043,11803.0
2019-10-08 10:00:00,96.21,96.3,95.89,95.89,825379.0,88.2043,88.2868,87.9109,87.9109,825379.0
2019-10-08 10:10:00,95.89,96.0,95.66,95.94,22019.0,87.9109,88.0118,87.7001,87.9568,22019.0
2019-10-08 10:20:00,95.95,96.01,95.75,95.9,20477.0,87.9659,88.0209,87.7826,87.9201,20477.0
2019-10-08 10:30:00,95.88,96.08,95.67,95.95,91856.0,87.9017,88.0851,87.7092,87.9659,91856.0
2019-10-08 10:40:00,95.99,96.04,95.62,95.65,20204.0,88.0026,88.0484,87.6634,87.6909,20204.0
2019-10-08 10:50:00,95.64,96.03,95.57,95.95,30771.0,87.6817,88.0393,87.6175,87.9659,30771.0
2019-10-08 11:00:00,95.95,96.05,95.78,95.86,29913.0,87.9659,88.0576,87.8101,87.8834,29913.0
2019-10-08 11:10:00,95.83,96.01,95.77,96.0,16473.0,87.8559,88.0209,87.8009,88.0118,16473.0
2019-10-08 11:20:00,95.99,96.0,95.53,95.55,13241.0,88.0026,88.0118,87.5809,87.5992,13241.0
2019-10-08 11:30:00,95.55,95.69,95.43,95.65,9160.0,87.5992,87.7276,87.4892,87.6909,9160.0
2019-10-08 11:40:00,95.67,95.8,95.66,95.72,12102.0,87.7092,87.8284,87.7001,87.7551,12102.0
2019-10-08 11:50:00,95.76,95.89,95.76,95.79,22299.0,87.7917,87.9109,87.7917,87.8192,22299.0
2019-10-08 12:00:00,95.8,95.8,95.65,95.7,9674.0,87.8284,87.8284,87.6909,87.7367,9674.0
2019-10-08 12:10:00,95.72,95.74,95.6,95.61,9195.0,87.7551,87.7734,87.645,87.6542,9195.0
2019-10-08 12:20:00,95.62,95.81,95.62,95.8,11215.0,87.6634,87.8376,87.6634,87.8284,11215.0
2019-10-08 12:30:00,95.79,95.85,95.75,95.77,8874.0,87.8192,87.8742,87.7826,87.8009,8874.0
2019-10-08 12:40:00,95.77,96.13,95.77,95.97,33310.0,87.8009,88.1309,87.8009,87.9843,33310.0
2019-10-08 12:50:00,95.96,96.01,95.84,95.85,25740.0,87.9751,88.0209,87.8651,87.8742,25740.0
2019-10-08 13:00:00,95.84,95.87,95.78,95.81,13522.0,87.8651,87.8926,87.8101,87.8376,13522.0
2019-10-08 13:10:00,95.8,95.93,95.79,95.92,7138.0,87.8284,87.9476,87.8192,87.9384,7138.0
2019-10-08 13:20:00,95.97,96.09,95.94,96.05,57753.0,87.9843,88.0943,87.9568,88.0576,57753.0
2019-10-08 13:30:00,96.05,96.18,95.97,96.03,31396.0,88.0576,88.1768,87.9843,88.0393,31396.0
2019-10-08 13:40:00,96.04,96.13,96.03,96.04,28030.0,88.0484,88.1309,88.0393,88.0484,28030.0
2019-10-08 13:50:00,96.04,96.05,95.92,95.95,17329.0,88.0484,88.0576,87.9384,87.9659,17329.0
2019-10-08 14:00:00,95.95,96.0,95.69,95.86,27118.0,87.9659,88.0118,87.7276,87.8834,27118.0
2019-10-08 14:10:00,95.84,95.94,95.79,95.93,5681.0,87.8651,87.9568,87.8192,87.9476,5681.0
2019-10-08 14:20:00,95.94,95.98,95.87,95.9,10958.0,87.9568,87.9934,87.8926,87.9201,10958.0
2019-10-08 14:30:00,95.96,96.27,95.92,96.16,16299.0,87.9751,88.2593,87.9384,88.1584,16299.0
2019-10-08 14:40:00,96.14,96.3,96.11,96.29,72056.0,88.1401,88.2868,88.1126,88.2776,72056.0
2019-10-08 14:50:00,96.33,96.37,95.76,95.88,24773.0,88.3143,88.351,87.7917,87.9017,24773.0
2019-10-08 15:00:00,95.94,96.13,95.82,95.85,17268.0,87.9568,88.1309,87.8467,87.8742,17268.0
2019-10-08 15:10:00,95.82,95.89,95.69,95.89,15816.0,87.8467,87.9109,87.7276,87.9109,15816.0
2019-10-08 15:20:00,95.89,95.99,95.84,95.86,16169.0,87.9109,88.0026,87.8651,87.8834,16169.0
2019-10-08 15:30:00,95.87,95.97,95.62,95.62,21050.0,87.8926,87.9843,87.6634,87.6634,21050.0
2019-10-08 15:40:00,95.6,95.72,95.49,95.51,52846.0,87.645,87.7551,87.5442,87.5625,52846.0
2019-10-08 15:50:00,95.52,95.59,95.24,95.25,156842.0,87.5717,87.6359,87.315,87.3242,156842.0
2019-10-09 09:30:00,96.27,96.3,95.66,95.88,33577.0,88.2593,88.2868,87.7001,87.9017,33577.0
2019-10-09 09:40:00,95.92,96.0,95.5,95.57,16442.0,87.9384,88.0118,87.5534,87.6175,16442.0
2019-10-09 09:50:00,95.61,95.61,95.36,95.52,51041.0,87.6542,87.6542,87.425,87.5717,51041.0
2019-10-09 10:00:00,95.57,95.78,95.57,95.65,36544.0,87.6175,87.8101,87.6175,87.6909,36544.0
2019-10-09 10:10:00,95.66,95.68,95.51,95.66,20913.0,87.7001,87.7184,87.5625,87.7001,20913.0
2019-10-09 10:20:00,95.71,95.75,95.6,95.75,13022.0,87.7459,87.7826,87.645,87.7826,13022.0
2019-10-09 10:30:00,95.75,95.81,95.59,95.63,14088.0,87.7826,87.8376,87.6359,87.6725,14088.0
2019-10-09 10:40:00,95.65,95.87,95.58,95.85,17005.0,87.6909,87.8926,87.6267,87.8742,17005.0
2019-10-09 10:50:00,95.8,95.83,95.61,95.68,12916.0,87.8284,87.8559,87.6542,87.7184,12916.0
2019-10-09 11:00:00,95.68,95.75,95.49,95.52,17723.0,87.7184,87.7826,87.5442,87.5717,17723.0
2019-10-09 11:10:00,95.53,95.63,95.43,95.62,15022.0,87.5809,87.6725,87.4892,87.6634,15022.0
2019-10-09 11:20:00,95.65,95.65,95.48,95.5,10814.0,87.6909,87.6909,87.535,87.5534,10814.0
2019-10-09 11:30:00,95.51,95.8,95.48,95.76,14625.0,87.5625,87.8284,87.535,87.7917,14625.0
2019-10-09 11:40:00,95.75,95.82,95.64,95.7,83982.0,87.7826,87.8467,87.6817,87.7367,83982.0
2019-10-09 11:50:00,95.71,95.78,95.47,95.73,94687.0,87.7459,87.8101,87.5259,87.7642,94687.0
2019-10-09 12:00:00,95.72,95.88,95.61,95.82,36602.0,87.7551,87.9017,87.6542,87.8467,36602.0
2019-10-09 12:10:00,95.82,95.88,95.67,95.69,39379.0,87.8467,87.9017,87.7092,87.7276,39379.0
2019-10-09 12:20:00,95.7,95.78,95.58,95.63,71023.0,87.7367,87.8101,87.6267,87.6725,71023.0
2019-10-09 12:30:00,95.63,95.84,95.61,95.83,114679.0,87.6725,87.8651,87.6542,87.8559,114679.0
2019-10-09 12:40:00,95.82,95.93,95.75,95.93,17932.0,87.8467,87.9476,87.7826,87.9476,17932.0
2019-10-09 12:50:00,95.96,96.06,95.74,96.04,55146.0,87.9751,88.0668,87.7734,88.0484,55146.0
2019-10-09 13:00:00,96.04,96.2,95.96,95.97,33402.0,88.0484,88.1951,87.9751,87.9843,33402.0
2019-10-09 13:10:00,95.96,96.06,95.93,96.0,10139.0,87.9751,88.0668,87.9476,88.0118,10139.0
2019-10-09 13:20:00,96.0,96.05,95.96,96.01,12479.0,88.0118,88.0576,87.9751,88.0209,12479.0
2019-10-09 13:30:00,96.02,96.12,96.01,96.1,11974.0,88.0301,88.1218,88.0209,88.1034,11974.0
2019-10-09 13:40:00,96.07,96.15,96.01,96.12,13378.0,88.0759,88.1493,88.0209,88.1218,13378.0
2019-10-09 13:50:00,96.1,96.16,96.09,96.12,22812.0,88.1034,88.1584,88.0943,88.1218,22812.0
2019-10-09 14:00:00,96.11,96.13,95.99,96.03,21336.0,88.1126,88.1309,88.0026,88.0393,21336.0
2019-10-09 14:10:00,96.03,96.09,95.95,96.02,42229.0,88.0393,88.0943,87.9659,88.0301,42229.0
2019-10-09 14:20:00,96.02,96.05,95.97,95.98,55464.0,88.0301,88.0576,87.9843,87.9934,55464.0
2019-10-09 14:30:00,95.98,96.04,95.95,95.98,32890.0,87.9934,88.0484,87.9659,87.9934,32890.0
2019-10-09 14:40:00,95.97,96.07,95.97,96.02,81138.0,87.9843,88.0759,87.9843,88.0301,81138.0
2019-10-09 14:50:00,96.02,96.11,95.88,95.91,89992.0,88.0301,88.1126,87.9017,87.9292,89992.0
2019-10-09 15:00:00,95.9,96.13,95.88,96.13,68072.0,87.9201,88.1309,87.9017,88.1309,68072.0
2019-10-09 15:10:00,96.12,96.12,95.95,95.99,28475.0,88.1218,88.1218,87.9659,88.0026,28475.0
2019-10-09 15:20:00,96.0,96.04,95.95,95.99,26766.0,88.0118,88.0484,87.9659,88.0026,26766.0
2019-10-09 15:30:00,96.0,96.23,95.99,96.15,36673.0,88.0118,88.2226,88.0026,88.1493,36673.0
2019-10-09 15:40:00,96.15,96.16,95.68,95.73,60494.0,88.1493,88.1584,87.7184,87.7642,60494.0
2019-10-09 15:50:00,95.74,95.88,95.57,95.61,181690.0,87.7734,87.9017,87.6175,87.6542,181690.0
2019-10-10 09:30:00,95.28,95.49,95.0,95.43,24422.0,87.7647,87.9581,87.5068,87.9029,24422.0
2019-10-10 09:40:00,95.38,95.42,95.2,95.42,62543.0,87.8568,87.8937,87.691,87.8937,62543.0
2019-10-10 09:50:00,95.47,96.03,95.37,95.98,29502.0,87.9397,88.4555,87.8476,88.4095,29502.0
2019-10-10 10:00:00,96.02,96.02,95.7,95.7,16871.0,88.4463,88.4463,88.1516,88.1516,16871.0
2019-10-10 10:10:00,95.73,95.93,95.6,95.93,10851.0,88.1792,88.3634,88.0595,88.3634,10851.0
2019-10-10 10:20:00,95.92,96.07,95.9,96.07,12142.0,88.3542,88.4924,88.3358,88.4924,12142.0
2019-10-10 10:30:00,96.07,96.09,95.99,96.07,6812.0,88.4924,88.5108,88.4187,88.4924,6812.0
2019-10-10 10:40:00,96.03,96.03,95.91,95.92,10599.0,88.4555,88.4555,88.345,88.3542,10599.0
2019-10-10 10:50:00,95.93,96.31,95.92,96.26,8560.0,88.3634,88.7135,88.3542,88.6674,8560.0
2019-10-10 11:00:00,96.29,96.42,96.24,96.41,13839.0,88.695,88.8148,88.649,88.8056,13839.0
2019-10-10 11:10:00,96.42,96.56,96.4,96.46,18411.0,88.8148,88.9437,88.7964,88.8516,18411.0
2019-10-10 11:20:00,96.46,96.51,96.45,96.48,11942.0,88.8516,88.8977,88.8424,88.87,11942.0
2019-10-10 11:30:00,96.49,96.6,96.4,96.42,19072.0,88.8793,88.9806,88.7964,88.8148,19072.0
2019-10-10 11:40:00,96.43,96.46,96.37,96.44,13595.0,88.824,88.8516,88.7687,88.8332,13595.0
2019-10-10 11:50:00,96.44,96.53,96.41,96.52,13824.0,88.8332,88.9161,88.8056,88.9069,13824.0
2019-10-10 12:00:00,96.52,96.55,96.44,96.45,15011.0,88.9069,88.9345,88.8332,88.8424,15011.0
2019-10-10 12:10:00,96.45,96.51,96.43,96.43,10600.0,88.8424,88.8977,88.824,88.824,10600.0
2019-10-10 12:20:00,96.43,96.44,96.33,96.35,11584.0,88.824,88.8332,88.7319,88.7503,11584.0
2019-10-10 12:30:00,96.32,96.32,96.14,96.17,11081.0,88.7227,88.7227,88.5569,88.5845,11081.0
2019-10-10 12:40:00,96.16,96.26,96.12,96.23,11301.0,88.5753,88.6674,88.5384,88.6398,11301.0
2019-10-10 12:50:00,96.23,96.23,96.16,96.2,17813.0,88.6398,88.6398,88.5753,88.6121,17813.0
2019-10-10 13:00:00,96.2,96.21,96.1,96.15,17783.0,88.6121,88.6213,88.52,88.5661,17783.0
2019-10-10 13:10:00,96.15,96.17,96.02,96.05,16029.0,88.5661,88.5845,88.4463,88.474,16029.0
2019-10-10 13:20:00,96.06,96.1,96.01,96.01,23133.0,88.4832,88.52,88.4371,88.4371,23133.0
2019-10-10 13:30:00,95.99,96.06,95.9,96.04,9207.0,88.4187,88.4832,88.3358,88.4647,9207.0
2019-10-10 13:40:00,96.05,96.15,96.03,96.11,21127.0,88.474,88.5661,88.4555,88.5292,21127.0
2019-10-10 13:50:00,96.11,96.31,96.08,96.2,41663.0,88.5292,88.7135,88.5016,88.6121,41663.0
2019-10-10 14:00:00,96.19,96.31,95.76,95.86,21701.0,88.6029,88.7135,88.2068,88.2989,21701.0
2019-10-10 14:10:00,95.84,96.04,95.82,96.0,15199.0,88.2805,88.4647,88.2621,88.4279,15199.0
2019-10-10 14:20:00,96.02,96.06,95.95,96.0,15678.0,88.4463,88.4832,88.3818,88.4279,15678.0
2019-10-10 14:30:00,96.0,96.15,95.97,96.02,30831.0,88.4279,88.5661,88.4003,88.4463,30831.0
2019-10-10 14:40:00,96.01,96.02,95.82,95.93,37998.0,88.4371,88.4463,88.2621,88.3634,37998.0
2019-10-10 14:50:00,95.94,95.96,95.75,95.83,28838.0,88.3726,88.3911,88.1976,88.2713,28838.0
2019-10-10 15:00:00,95.83,95.95,95.81,95.95,16445.0,88.2713,88.3818,88.2529,88.3818,16445.0
2019-10-10 15:10:00,95.95,96.02,95.91,95.94,10581.0,88.3818,88.4463,88.345,88.3726,10581.0
2019-10-10 15:20:00,95.97,96.11,95.89,96.11,16469.0,88.4003,88.5292,88.3266,88.5292,16469.0
2019-10-10 15:30:00,96.14,96.18,96.03,96.08,20031.0,88.5569,88.5937,88.4555,88.5016,20031.0
2019-10-10 15:40:00,96.07,96.33,96.01,96.28,27502.0,88.4924,88.7319,88.4371,88.6858,27502.0
2019-10-10 15:50:00,96.29,96.38,96.15,96.23,156943.0,88.695,88.7779,88.5661,88.6398,156943.0
2019-10-11 09:30:00,97.41,97.51,97.06,97.37,26151.0,89.7267,89.8188,89.4043,89.6898,26151.0
2019-10-11 09:40:00,97.22,97.64,97.22,97.5,19192.0,89.5517,89.9385,89.5517,89.8096,19192.0
2019-10-11 09:50:00,97.54,97.68,97.46,97.65,12027.0,89.8464,89.9754,89.7727,89.9478,12027.0
2019-10-11 10:00:00,97.65,97.81,97.61,97.7,27815.0,89.9478,90.0951,89.9109,89.9938,27815.0
2019-10-11 10:10:00,97.72,97.93,97.65,97.92,19321.0,90.0122,90.2057,89.9478,90.1965,19321.0
2019-10-11 10:20:00,97.9,97.98,97.88,97.92,13932.0,90.178,90.2517,90.1596,90.1965,13932.0
2019-10-11 10:30:00,97.91,97.92,97.82,97.84,9610.0,90.1872,90.1965,90.1043,90.1228,9610.0
2019-10-11 10:40:00,97.83,97.88,97.73,97.76,9387.0,90.1136,90.1596,90.0214,90.0491,9387.0
2019-10-11 10:50:00,97.75,97.83,97.71,97.83,9413.0,90.0399,90.1136,90.003,90.1136,9413.0
2019-10-11 11:00:00,97.83,97.98,97.73,97.87,20221.0,90.1136,90.2517,90.0214,90.1504,20221.0
2019-10-11 11:10:00,97.86,97.93,97.79,97.91,12951.0,90.1412,90.2057,90.0767,90.1872,12951.0
2019-10-11 11:20:00,97.91,98.26,97.88,98.16,21156.0,90.1872,90.5096,90.1596,90.4175,21156.0
2019-10-11 11:30:00,98.18,98.32,98.14,98.21,13195.0,90.436,90.5649,90.3991,90.4636,13195.0
2019-10-11 11:40:00,98.21,98.21,97.81,97.94,24631.0,90.4636,90.4636,90.0951,90.2149,24631.0
2019-10-11 11:50:00,97.94,97.97,97.83,97.97,13342.0,90.2149,90.2425,90.1136,90.2425,13342.0
2019-10-11 12:00:00,97.97,98.0,97.8,97.89,17178.0,90.2425,90.2702,90.0859,90.1688,17178.0
2019-10-11 12:10:00,97.88,98.01,97.83,97.83,29949.0,90.1596,90.2794,90.1136,90.1136,29949.0
2019-10-11 12:20:00,97.83,97.89,97.76,97.87,9947.0,90.1136,90.1688,90.0491,90.1504,9947.0
2019-10-11 12:30:00,97.85,97.9,97.52,97.62,16743.0,90.132,90.178,89.828,89.9201,16743.0
2019-10-11 12:40:00,97.64,97.76,97.57,97.72,7707.0,89.9385,90.0491,89.8741,90.0122,7707.0
2019-10-11 12:50:00,97.74,97.8,97.66,97.72,10899.0,90.0307,90.0859,89.957,90.0122,10899.0
2019-10-11 13:00:00,97.72,97.73,97.6,97.64,8145.0,90.0122,90.0214,89.9017,89.9385,8145.0
2019-10-11 13:10:00,97.61,97.64,97.47,97.48,11485.0,89.9109,89.9385,89.782,89.7912,11485.0
2019-10-11 13:20:00,97.51,97.96,97.47,97.73,22976.0,89.8188,90.2333,89.782,90.0214,22976.0
2019-10-11 13:30:00,97.75,97.79,97.63,97.77,6269.0,90.0399,90.0767,89.9293,90.0583,6269.0
2019-10-11 13:40:00,97.78,97.82,97.73,97.8,6612.0,90.0675,90.1043,90.0214,90.0859,6612.0
2019-10-11 13:50:00,97.84,97.86,97.72,97.81,7746.0,90.1228,90.1412,90.0122,90.0951,7746.0
2019-10-11 14:00:00,97.8,97.81,97.68,97.7,12208.0,90.0859,90.0951,89.9754,89.9938,12208.0
2019-10-11 14:10:00,97.71,97.74,97.6,97.73,10705.0,90.003,90.0307,89.9017,90.0214,10705.0
2019-10-11 14:20:00,97.74,97.91,97.7,97.89,8664.0,90.0307,90.1872,89.9938,90.1688,8664.0
2019-10-11 14:30:00,97.89,97.9,97.8,97.84,11770.0,90.1688,90.178,90.0859,90.1228,11770.0
2019-10-11 14:40:00,97.83,97.94,97.81,97.81,9398.0,90.1136,90.2149,90.0951,90.0951,9398.0
2019-10-11 14:50:00,97.78,97.84,97.69,97.77,20970.0,90.0675,90.1228,89.9846,90.0583,20970.0
2019-10-11 15:00:00,97.73,97.8,97.68,97.8,18484.0,90.0214,90.0859,89.9754,90.0859,18484.0
2019-10-11 15:10:00,97.78,97.91,97.71,97.74,36686.0,90.0675,90.1872,90.003,90.0307,36686.0
2019-10-11 15:20:00,97.73,97.75,97.63,97.69,19497.0,90.0214,90.0399,89.9293,89.9846,19497.0
2019-10-11 15:30:00,97.69,97.84,97.5,97.84,39876.0,89.9846,90.1228,89.8096,90.1228,39876.0
2019-10-11 15:40:00,97.87,97.87,97.28,97.38,45103.0,90.1504,90.1504,89.6069,89.6991,45103.0
2019-10-11 15:50:00,97.38,97.46,97.01,97.07,148192.0,89.6991,89.7727,89.3582,89.4135,148192.0
2019-10-14 09:30:00,96.88,96.88,96.62,96.79,11509.0,89.2385,89.2385,88.999,89.1556,11509.0
2019-10-14 09:40:00,96.84,97.06,96.72,97.06,7580.0,89.2016,89.4043,89.0911,89.4043,7580.0
2019-10-14 09:50:00,97.01,97.09,96.92,96.98,14933.0,89.3582,89.4319,89.2753,89.3306,14933.0
2019-10-14 10:00:00,96.98,97.28,96.97,97.28,20261.0,89.3306,89.6069,89.3214,89.6069,20261.0
2019-10-14 10:10:00,97.27,97.32,96.99,96.99,10307.0,89.5977,89.6438,89.3398,89.3398,10307.0
2019-10-14 10:20:00,96.96,97.14,96.93,97.11,6802.0,89.3122,89.478,89.2845,89.4503,6802.0
2019-10-14 10:30:00,97.17,97.37,97.17,97.37,6544.0,89.5056,89.6898,89.5056,89.6898,6544.0
2019-10-14 10:40:00,97.4,97.52,97.39,97.48,10143.0,89.7175,89.828,89.7083,89.7912,10143.0
2019-10-14 10:50:00,97.48,97.48,97.26,97.32,6693.0,89.7912,89.7912,89.5885,89.6438,6693.0
2019-10-14 11:00:00,97.31,97.32,97.0,97.1,7515.0,89.6346,89.6438,89.349,89.4411,7515.0
2019-10-14 11:10:00,97.08,97.11,96.99,97.07,5304.0,89.4227,89.4503,89.3398,89.4135,5304.0
2019-10-14 11:20:00,97.07,97.09,96.97,96.98,5875.0,89.4135,89.4319,89.3214,89.3306,5875.0
2019-10-14 11:30:00,96.96,97.1,96.93,97.1,13613.0,89.3122,89.4411,89.2845,89.4411,13613.0
2019-10-14 11:40:00,97.09,97.09,96.87,96.87,11824.0,89.4319,89.4319,89.2293,89.2293,11824.0
2019-10-14 11:50:00,96.87,96.95,96.86,96.91,8042.0,89.2293,89.303,89.2201,89.2661,8042.0
2019-10-14 12:00:00,96.88,96.9,96.81,96.87,10358.0,89.2385,89.2569,89.174,89.2293,10358.0
2019-10-14 12:10:00,96.87,96.87,96.73,96.81,10089.0,89.2293,89.2293,89.1003,89.174,10089.0
2019-10-14 12:20:00,96.82,96.84,96.71,96.73,19163.0,89.1832,89.2016,89.0819,89.1003,19163.0
2019-10-14 12:30:00,96.73,97.03,96.7,97.02,14148.0,89.1003,89.3767,89.0727,89.3674,14148.0
2019-10-14 12:40:00,97.0,97.04,96.94,96.99,6103.0,89.349,89.3859,89.2938,89.3398,6103.0
2019-10-14 12:50:00,97.03,97.04,96.99,97.04,6251.0,89.3767,89.3859,89.3398,89.3859,6251.0
2019-10-14 13:00:00,97.05,97.16,97.02,97.14,13383.0,89.3951,89.4964,89.3674,89.478,13383.0
2019-10-14 13:10:00,97.11,97.19,97.07,97.07,4323.0,89.4503,89.524,89.4135,89.4135,4323.0
2019-10-14 13:20:00,97.08,97.1,96.9,96.95,7518.0,89.4227,89.4411,89.2569,89.303,7518.0
2019-10-14 13:30:00,96.95,96.96,96.87,96.9,3189.0,89.303,89.3122,89.2293,89.2569,3189.0
2019-10-14 13:40:00,96.91,97.04,96.91,96.99,5893.0,89.2661,89.3859,89.2661,89.3398,5893.0
2019-10-14 13:50:00,96.99,97.12,96.99,97.11,7063.0,89.3398,89.4596,89.3398,89.4503,7063.0
2019-10-14 14:00:00,97.12,97.18,97.09,97.12,6122.0,89.4596,89.5148,89.4319,89.4596,6122.0
2019-10-14 14:10:00,97.14,97.24,97.13,97.22,17535.0,89.478,89.5701,89.4688,89.5517,17535.0
2019-10-14 14:20:00,97.22,97.23,97.09,97.11,44848.0,89.5517,89.5609,89.4319,89.4503,44848.0
2019-10-14 14:30:00,97.14,97.18,97.09,97.09,9377.0,89.478,89.5148,89.4319,89.4319,9377.0
2019-10-14 14:40:00,97.1,97.13,97.08,97.13,6228.0,89.4411,89.4688,89.4227,89.4688,6228.0
2019-10-14 14:50:00,97.13,97.2,97.11,97.16,5036.0,89.4688,89.5333,89.4503,89.4964,5036.0
2019-10-14 15:00:00,97.16,97.17,97.04,97.06,4094.0,89.4964,89.5056,89.3859,89.4043,4094.0
2019-10-14 15:10:00,97.06,97.07,97.0,97.05,7292.0,89.4043,89.4135,89.349,89.3951,7292.0
2019-10-14 15:20:00,97.04,97.12,96.99,97.07,6608.0,89.3859,89.4596,89.3398,89.4135,6608.0
2019-10-14 15:30:00,97.07,97.07,96.95,97.04,14051.0,89.4135,89.4135,89.303,89.3859,14051.0
2019-10-14 15:40:00,97.02,97.03,96.94,96.94,21628.0,89.3674,89.3767,89.2938,89.2938,21628.0
2019-10-14 15:50:00,96.95,97.14,96.92,97.1,70035.0,89.303,89.478,89.2753,89.4411,70035.0
2019-10-15 09:30:00,97.46,97.74,97.32,97.53,42804.0,89.7727,90.0307,89.6438,89.8372,42804.0
2019-10-15 09:40:00,97.62,97.73,97.55,97.71,15056.0,89.9201,90.0214,89.8556,90.003,15056.0
2019-10-15 09:50:00,97.74,97.78,97.51,97.51,7011.0,90.0307,90.0675,89.8188,89.8188,7011.0
2019-10-15 10:00:00,97.53,97.8,97.52,97.8,10639.0,89.8372,90.0859,89.828,90.0859,10639.0
2019-10-15 10:10:00,97.79,97.91,97.77,97.9,9713.0,90.0767,90.1872,90.0583,90.178,9713.0
2019-10-15 10:20:00,97.89,97.95,97.7,97.9,38811.0,90.1688,90.2241,89.9938,90.178,38811.0
2019-10-15 10:30:00,97.9,97.99,97.81,97.94,10202.0,90.178,90.2609,90.0951,90.2149,10202.0
2019-10-15 10:40:00,97.96,98.05,97.95,98.03,7307.0,90.2333,90.3162,90.2241,90.2978,7307.0
2019-10-15 10:50:00,98.04,98.17,97.95,98.17,7768.0,90.307,90.4267,90.2241,90.4267,7768.0
2019-10-15 11:00:00,98.18,98.26,98.13,98.19,10642.0,90.436,90.5096,90.3899,90.4452,10642.0
2019-10-15 11:10:00,98.21,98.21,97.87,97.88,22974.0,90.4636,90.4636,90.1504,90.1596,22974.0
2019-10-15 11:20:00,97.9,97.91,97.77,97.91,54642.0,90.178,90.1872,90.0583,90.1872,54642.0
2019-10-15 11:30:00,97.88,97.97,97.8,97.82,6104.0,90.1596,90.2425,90.0859,90.1043,6104.0
2019-10-15 11:40:00,97.79,97.88,97.79,97.88,5172.0,90.0767,90.1596,90.0767,90.1596,5172.0
2019-10-15 11:50:00,97.89,97.89,97.81,97.87,13007.0,90.1688,90.1688,90.0951,90.1504,13007.0
2019-10-15 12:00:00,97.89,98.01,97.88,97.93,7991.0,90.1688,90.2794,90.1596,90.2057,7991.0
2019-10-15 12:10:00,97.92,97.92,97.83,97.86,5108.0,90.1965,90.1965,90.1136,90.1412,5108.0
2019-10-15 12:20:00,97.85,97.87,97.65,97.72,32535.0,90.132,90.1504,89.9478,90.0122,32535.0
2019-10-15 12:30:00,97.71,97.78,97.64,97.78,7786.0,90.003,90.0675,89.9385,90.0675,7786.0
2019-10-15 12:40:00,97.79,97.79,97.67,97.68,6128.0,90.0767,90.0767,89.9662,89.9754,6128.0
2019-10-15 12:50:00,97.68,97.87,97.67,97.84,14510.0,89.9754,90.1504,89.9662,90.1228,14510.0
2019-10-15 13:00:00,97.85,97.88,97.74,97.74,8836.0,90.132,90.1596,90.0307,90.0307,8836.0
2019-10-15 13:10:00,97.74,97.74,97.59,97.59,16490.0,90.0307,90.0307,89.8925,89.8925,16490.0
2019-10-15 13:20:00,97.59,97.61,97.47,97.5,5804.0,89.8925,89.9109,89.782,89.8096,5804.0
2019-10-15 13:30:00,97.51,97.56,97.46,97.49,9186.0,89.8188,89.8649,89.7727,89.8004,9186.0
2019-10-15 13:40:00,97.53,97.61,97.45,97.59,13649.0,89.8372,89.9109,89.7635,89.8925,13649.0
2019-10-15 13:50:00,97.6,97.68,97.55,97.68,10792.0,89.9017,89.9754,89.8556,89.9754,10792.0
2019-10-15 14:00:00,97.67,97.73,97.6,97.71,20339.0,89.9662,90.0214,89.9017,90.003,20339.0
2019-10-15 14:10:00,97.73,97.77,97.69,97.71,7695.0,90.0214,90.0583,89.9846,90.003,7695.0
2019-10-15 14:20:00,97.72,97.78,97.66,97.7,9906.0,90.0122,90.0675,89.957,89.9938,9906.0
2019-10-15 14:30:00,97.7,97.82,97.68,97.72,15327.0,89.9938,90.1043,89.9754,90.0122,15327.0
2019-10-15 14:40:00,97.74,97.79,97.67,97.67,14879.0,90.0307,90.0767,89.9662,89.9662,14879.0
2019-10-15 14:50:00,97.65,97.65,97.58,97.65,11255.0,89.9478,89.9478,89.8833,89.9478,11255.0
2019-10-15 15:00:00,97.65,97.69,97.6,97.62,17554.0,89.9478,89.9846,89.9017,89.9201,17554.0
2019-10-15 15:10:00,97.61,97.66,97.5,97.59,20860.0,89.9109,89.957,89.8096,89.8925,20860.0
2019-10-15 15:20:00,97.59,97.72,97.57,97.7,21898.0,89.8925,90.0122,89.8741,89.9938,21898.0
2019-10-15 15:30:00,97.71,97.75,97.62,97.71,23304.0,90.003,90.0399,89.9201,90.003,23304.0
2019-10-15 15:40:00,97.72,97.75,97.62,97.64,38105.0,90.0122,90.0399,89.9201,89.9385,38105.0
2019-10-15 15:50:00,97.64,97.77,97.64,97.69,119744.0,89.9385,90.0583,89.9385,89.9846,119744.0
2019-10-16 09:30:00,97.38,97.68,96.85,96.88,37925.0,89.6991,89.9754,89.2109,89.2385,37925.0
2019-10-16 09:40:00,96.88,97.27,96.83,97.2,22139.0,89.2385,89.5977,89.1924,89.5333,22139.0
2019-10-16 09:50:00,97.17,97.45,97.13,97.37,22614.0,89.5056,89.7635,89.4688,89.6898,22614.0
2019-10-16 10:00:00,97.37,97.37,97.13,97.23,9472.0,89.6898,89.6898,89.4688,89.5609,9472.0
2019-10-16 10:10:00,97.19,97.27,96.99,97.27,5353.0,89.524,89.5977,89.3398,89.5977,5353.0
2019-10-16 10:20:00,97.28,97.33,97.24,97.3,6868.0,89.6069,89.653,89.5701,89.6254,6868.0
2019-10-16 10:30:00,97.3,97.37,97.19,97.37,20505.0,89.6254,89.6898,89.524,89.6898,20505.0
2019-10-16 10:40:00,97.37,97.52,97.35,97.49,11462.0,89.6898,89.828,89.6714,89.8004,11462.0
2019-10-16 10:50:00,97.52,97.66,97.52,97.66,6955.0,89.828,89.957,89.828,89.957,6955.0
2019-10-16 11:00:00,97.66,97.77,97.63,97.64,7634.0,89.957,90.0583,89.9293,89.9385,7634.0
2019-10-16 11:10:00,97.63,97.64,97.52,97.54,35390.0,89.9293,89.9385,89.828,89.8464,35390.0
2019-10-16 11:20:00,97.54,97.84,97.54,97.79,51139.0,89.8464,90.1228,89.8464,90.0767,51139.0
2019-10-16 11:30:00,97.8,97.8,97.59,97.75,76428.0,90.0859,90.0859,89.8925,90.0399,76428.0
2019-10-16 11:40:00,97.73,97.96,97.64,97.96,44967.0,90.0214,90.2333,89.9385,90.2333,44967.0
2019-10-16 11:50:00,97.97,98.0,97.74,97.74,8712.0,90.2425,90.2702,90.0307,90.0307,8712.0
2019-10-16 12:00:00,97.72,97.76,97.57,97.58,10637.0,90.0122,90.0491,89.8741,89.8833,10637.0
2019-10-16 12:10:00,97.59,97.68,97.52,97.52,13194.0,89.8925,89.9754,89.828,89.828,13194.0
2019-10-16 12:20:00,97.51,97.63,97.5,97.52,26413.0,89.8188,89.9293,89.8096,89.828,26413.0
2019-10-16 12:30:00,97.54,97.62,97.42,97.6,12859.0,89.8464,89.9201,89.7359,89.9017,12859.0
2019-10-16 12:40:00,97.58,97.7,97.58,97.63,11462.0,89.8833,89.9938,89.8833,89.9293,11462.0
2019-10-16 12:50:00,97.62,97.72,97.52,97.7,16944.0,89.9201,90.0122,89.828,89.9938,16944.0
2019-10-16 13:00:00,97.66,97.79,97.61,97.69,25955.0,89.957,90.0767,89.9109,89.9846,25955.0
2019-10-16 13:10:00,97.69,97.69,97.62,97.65,6331.0,89.9846,89.9846,89.9201,89.9478,6331.0
2019-10-16 13:20:00,97.66,97.69,97.51,97.54,9585.0,89.957,89.9846,89.8188,89.8464,9585.0
2019-10-16 13:30:00,97.55,97.71,97.55,97.68,18999.0,89.8556,90.003,89.8556,89.9754,18999.0
2019-10-16 13:40:00,97.69,97.72,97.58,97.71,12074.0,89.9846,90.0122,89.8833,90.003,12074.0
2019-10-16 13:50:00,97.69,97.79,97.69,97.75,20937.0,89.9846,90.0767,89.9846,90.0399,20937.0
2019-10-16 14:00:00,97.75,97.86,97.73,97.85,13610.0,90.0399,90.1412,90.0214,90.132,13610.0
2019-10-16 14:10:00,97.86,97.97,97.86,97.94,10401.0,90.1412,90.2425,90.1412,90.2149,10401.0
2019-10-16 14:20:00,97.94,98.0,97.92,97.93,11324.0,90.2149,90.2702,90.1965,90.2057,11324.0
2019-10-16 14:30:00,97.93,98.06,97.92,98.04,8963.0,90.2057,90.3254,90.1965,90.307,8963.0
2019-10-16 14:40:00,98.04,98.06,97.98,98.02,8142.0,90.307,90.3254,90.2517,90.2886,8142.0
2019-10-16 14:50:00,98.03,98.12,98.03,98.1,14504.0,90.2978,90.3807,90.2978,90.3623,14504.0
2019-10-16 15:00:00,98.09,98.11,97.95,97.96,12844.0,90.3531,90.3715,90.2241,90.2333,12844.0
2019-10-16 15:10:00,97.97,98.02,97.91,98.0,16979.0,90.2425,90.2886,90.1872,90.2702,16979.0
2019-10-16 15:20:00,97.99,98.03,97.94,98.03,17177.0,90.2609,90.2978,90.2149,90.2978,17177.0
2019-10-16 15:30:00,98.04,98.13,98.01,98.11,17190.0,90.307,90.3899,90.2794,90.3715,17190.0
2019-10-16 15:40:00,98.11,98.13,98.04,98.06,33409.0,90.3715,90.3899,90.307,90.3254,33409.0
2019-10-16 15:50:00,98.08,98.2,98.01,98.2,130165.0,90.3438,90.4544,90.2794,90.4544,130165.0
2019-10-17 09:30:00,98.58,98.72,98.24,98.35,50288.0,90.8044,90.9334,90.4912,90.5925,50288.0
2019-10-17 09:40:00,98.35,98.69,98.35,98.69,16376.0,90.5925,90.9057,90.5925,90.9057,16376.0
2019-10-17 09:50:00,98.7,98.77,98.58,98.6,7750.0,90.9149,90.9794,90.8044,90.8228,7750.0
2019-10-17 10:00:00,98.57,98.57,98.33,98.33,20362.0,90.7952,90.7952,90.5741,90.5741,20362.0
2019-10-17 10:10:00,98.32,98.5,98.24,98.24,87882.0,90.5649,90.7307,90.4912,90.4912,87882.0
2019-10-17 10:20:00,98.25,98.41,98.25,98.37,23521.0,90.5004,90.6478,90.5004,90.611,23521.0
2019-10-17 10:30:00,98.34,98.35,98.23,98.27,40968.0,90.5833,90.5925,90.482,90.5189,40968.0
2019-10-17 10:40:00,98.27,98.37,98.21,98.34,60773.0,90.5189,90.611,90.4636,90.5833,60773.0
2019-10-17 10:50:00,98.34,98.37,98.21,98.24,87166.0,90.5833,90.611,90.4636,90.4912,87166.0
2019-10-17 11:00:00,98.23,98.42,98.11,98.34,65676.0,90.482,90.657,90.3715,90.5833,65676.0
2019-10-17 11:10:00,98.33,98.47,98.33,98.41,10925.0,90.5741,90.7031,90.5741,90.6478,10925.0
2019-10-17 11:20:00,98.41,98.41,98.26,98.34,31439.0,90.6478,90.6478,90.5096,90.5833,31439.0
2019-10-17 11:30:00,98.35,98.38,98.25,98.38,55205.0,90.5925,90.6202,90.5004,90.6202,55205.0
2019-10-17 11:40:00,98.36,98.47,98.33,98.43,27044.0,90.6018,90.7031,90.5741,90.6662,27044.0
2019-10-17 11:50:00,98.44,98.49,98.3,98.4,173299.0,90.6754,90.7215,90.5465,90.6386,173299.0
2019-10-17 12:00:00,98.42,98.46,98.11,98.14,209629.0,90.657,90.6939,90.3715,90.3991,209629.0
2019-10-17 12:10:00,98.15,98.25,98.11,98.18,12388.0,90.4083,90.5004,90.3715,90.436,12388.0
2019-10-17 12:20:00,98.17,98.23,98.1,98.13,6436.0,90.4267,90.482,90.3623,90.3899,6436.0
2019-10-17 12:30:00,98.13,98.24,98.11,98.2,5925.0,90.3899,90.4912,90.3715,90.4544,5925.0
2019-10-17 12:40:00,98.21,98.27,98.18,98.22,6323.0,90.4636,90.5189,90.436,90.4728,6323.0
2019-10-17 12:50:00,98.23,98.3,98.22,98.28,6491.0,90.482,90.5465,90.4728,90.5281,6491.0
2019-10-17 13:00:00,98.27,98.31,98.15,98.15,54201.0,90.5189,90.5557,90.4083,90.4083,54201.0
2019-10-17 13:10:00,98.15,98.34,98.14,98.31,16147.0,90.4083,90.5833,90.3991,90.5557,16147.0
2019-10-17 13:20:00,98.31,98.31,98.2,98.3,41131.0,90.5557,90.5557,90.4544,90.5465,41131.0
2019-10-17 13:30:00,98.3,98.3,98.2,98.2,16149.0,90.5465,90.5465,90.4544,90.4544,16149.0
2019-10-17 13:40:00,98.2,98.45,98.2,98.43,28744.0,90.4544,90.6847,90.4544,90.6662,28744.0
2019-10-17 13:50:00,98.42,98.49,98.42,98.47,12021.0,90.657,90.7215,90.657,90.7031,12021.0
2019-10-17 14:00:00,98.46,98.51,98.4,98.45,18004.0,90.6939,90.7399,90.6386,90.6847,18004.0
2019-10-17 14:10:00,98.47,98.47,98.36,98.43,12702.0,90.7031,90.7031,90.6018,90.6662,12702.0
2019-10-17 14:20:00,98.45,98.45,98.38,98.4,5169.0,90.6847,90.6847,90.6202,90.6386,5169.0
2019-10-17 14:30:00,98.4,98.46,98.34,98.42,8558.0,90.6386,90.6939,90.5833,90.657,8558.0
2019-10-17 14:40:00,98.42,98.47,98.37,98.47,8630.0,90.657,90.7031,90.611,90.7031,8630.0
2019-10-17 14:50:00,98.5,98.54,98.41,98.42,11500.0,90.7307,90.7676,90.6478,90.657,11500.0
2019-10-17 15:00:00,98.43,98.47,98.4,98.42,9523.0,90.6662,90.7031,90.6386,90.657,9523.0
2019-10-17 15:10:00,98.41,98.49,98.35,98.37,18794.0,90.6478,90.7215,90.5925,90.611,18794.0
2019-10-17 15:20:00,98.38,98.45,98.36,98.45,25500.0,90.6202,90.6847,90.6018,90.6847,25500.0
2019-10-17 15:30:00,98.48,98.51,98.4,98.41,14275.0,90.7123,90.7399,90.6386,90.6478,14275.0
2019-10-17 15:40:00,98.41,98.52,98.4,98.46,66387.0,90.6478,90.7491,90.6386,90.6939,66387.0
2019-10-17 15:50:00,98.46,98.52,98.36,98.48,150465.0,90.6939,90.7491,90.6018,90.7123,150465.0
2019-10-18 09:30:00,98.09,98.29,97.59,98.29,292680.0,90.3531,90.5373,89.8925,90.5373,292680.0
2019-10-18 09:40:00,98.34,98.38,98.06,98.15,74856.0,90.5833,90.6202,90.3254,90.4083,74856.0
2019-10-18 09:50:00,98.13,98.38,98.02,98.37,38148.0,90.3899,90.6202,90.2886,90.611,38148.0
2019-10-18 10:00:00,98.28,98.32,97.9,98.19,48827.0,90.5281,90.5649,90.178,90.4452,48827.0
2019-10-18 10:10:00,98.2,98.26,98.1,98.23,52796.0,90.4544,90.5096,90.3623,90.482,52796.0
2019-10-18 10:20:00,98.3,98.38,98.23,98.33,8687.0,90.5465,90.6202,90.482,90.5741,8687.0
2019-10-18 10:30:00,98.3,98.45,98.2,98.45,23557.0,90.5465,90.6847,90.4544,90.6847,23557.0
2019-10-18 10:40:00,98.45,98.52,98.39,98.52,13058.0,90.6847,90.7491,90.6294,90.7491,13058.0
2019-10-18 10:50:00,98.54,98.78,98.5,98.78,52769.0,90.7676,90.9886,90.7307,90.9886,52769.0
2019-10-18 11:00:00,98.77,98.82,98.63,98.74,15436.0,90.9794,91.0255,90.8505,90.9518,15436.0
2019-10-18 11:10:00,98.73,98.94,98.71,98.79,8080.0,90.9426,91.136,90.9241,90.9978,8080.0
2019-10-18 11:20:00,98.78,98.94,98.77,98.9,26055.0,90.9886,91.136,90.9794,91.0992,26055.0
2019-10-18 11:30:00,98.91,99.04,98.84,99.04,10890.0,91.1084,91.2281,91.0439,91.2281,10890.0
2019-10-18 11:40:00,99.02,99.04,98.93,99.01,10058.0,91.2097,91.2281,91.1268,91.2005,10058.0
2019-10-18 11:50:00,99.02,99.19,99.01,99.1,15866.0,91.2097,91.3663,91.2005,91.2834,15866.0
2019-10-18 12:00:00,99.08,99.13,99.03,99.04,11536.0,91.265,91.311,91.2189,91.2281,11536.0
2019-10-18 12:10:00,99.03,99.13,98.96,99.0,46970.0,91.2189,91.311,91.1544,91.1913,46970.0
2019-10-18 12:20:00,99.0,99.22,98.9,99.14,47649.0,91.1913,91.3939,91.0992,91.3202,47649.0
2019-10-18 12:30:00,99.09,99.19,99.05,99.16,18794.0,91.2742,91.3663,91.2373,91.3387,18794.0
2019-10-18 12:40:00,99.12,99.14,99.09,99.11,14459.0,91.3018,91.3202,91.2742,91.2926,14459.0
2019-10-18 12:50:00,99.1,99.2,99.05,99.17,26682.0,91.2834,91.3755,91.2373,91.3479,26682.0
2019-10-18 13:00:00,99.16,99.31,99.1,99.28,27248.0,91.3387,91.4768,91.2834,91.4492,27248.0
2019-10-18 13:10:00,99.27,99.29,99.16,99.24,49645.0,91.44,91.4584,91.3387,91.4123,49645.0
2019-10-18 13:20:00,99.23,99.25,99.16,99.19,7709.0,91.4031,91.4216,91.3387,91.3663,7709.0
2019-10-18 13:30:00,99.18,99.21,99.15,99.18,10023.0,91.3571,91.3847,91.3294,91.3571,10023.0
2019-10-18 13:40:00,99.17,99.24,99.14,99.22,17547.0,91.3479,91.4123,91.3202,91.3939,17547.0
2019-10-18 13:50:00,99.21,99.25,99.2,99.24,10662.0,91.3847,91.4216,91.3755,91.4123,10662.0
2019-10-18 14:00:00,99.24,99.29,99.15,99.24,48738.0,91.4123,91.4584,91.3294,91.4123,48738.0
2019-10-18 14:10:00,99.24,99.31,99.07,99.13,41014.0,91.4123,91.4768,91.2558,91.311,41014.0
2019-10-18 14:20:00,99.14,99.19,99.01,99.03,11154.0,91.3202,91.3663,91.2005,91.2189,11154.0
2019-10-18 14:30:00,99.02,99.04,98.99,99.0,18812.0,91.2097,91.2281,91.1821,91.1913,18812.0
2019-10-18 14:40:00,99.0,99.11,98.99,99.1,26136.0,91.1913,91.2926,91.1821,91.2834,26136.0
2019-10-18 14:50:00,99.11,99.27,99.11,99.23,101061.0,91.2926,91.44,91.2926,91.4031,101061.0
2019-10-18 15:00:00,99.23,99.29,99.12,99.14,52815.0,91.4031,91.4584,91.3018,91.3202,52815.0
2019-10-18 15:10:00,99.12,99.22,99.12,99.13,11435.0,91.3018,91.3939,91.3018,91.311,11435.0
2019-10-18 15:20:00,99.12,99.14,99.02,99.02,22076.0,91.3018,91.3202,91.2097,91.2097,22076.0
2019-10-18 15:30:00,99.02,99.08,98.99,99.03,41956.0,91.2097,91.265,91.1821,91.2189,41956.0
2019-10-18 15:40:00,99.03,99.21,99.01,99.04,129779.0,91.2189,91.3847,91.2005,91.2281,129779.0
2019-10-18 15:50:00,99.03,99.07,98.95,99.05,249079.0,91.2189,91.2558,91.1452,91.2373,249079.0
2019-10-21 09:30:00,99.49,99.65,99.19,99.23,33905.0,91.6426,91.79,91.3663,91.4031,33905.0
2019-10-21 09:40:00,99.25,99.32,99.02,99.05,23873.0,91.4216,91.486,91.2097,91.2373,23873.0
2019-10-21 09:50:00,99.04,99.26,98.98,99.15,47734.0,91.2281,91.4308,91.1729,91.3294,47734.0
2019-10-21 10:00:00,99.2,99.3,99.13,99.18,14894.0,91.3755,91.4676,91.311,91.3571,14894.0
2019-10-21 10:10:00,99.19,99.55,99.09,99.55,65748.0,91.3663,91.6979,91.2742,91.6979,65748.0
2019-10-21 10:20:00,99.55,99.67,99.46,99.54,58052.0,91.6979,91.8084,91.615,91.6887,58052.0
2019-10-21 10:30:00,99.56,99.68,99.47,99.5,51206.0,91.7071,91.8176,91.6242,91.6518,51206.0
2019-10-21 10:40:00,99.5,99.5,99.34,99.34,23058.0,91.6518,91.6518,91.5045,91.5045,23058.0
2019-10-21 10:50:00,99.34,99.49,99.31,99.38,13911.0,91.5045,91.6426,91.4768,91.5413,13911.0
2019-10-21 11:00:00,99.4,99.42,99.25,99.35,27071.0,91.5597,91.5781,91.4216,91.5137,27071.0
2019-10-21 11:10:00,99.35,99.36,99.23,99.31,24749.0,91.5137,91.5229,91.4031,91.4768,24749.0
2019-10-21 11:20:00,99.35,99.45,99.33,99.42,8916.0,91.5137,91.6058,91.4952,91.5781,8916.0
2019-10-21 11:30:00,99.43,99.58,99.39,99.54,52603.0,91.5874,91.7255,91.5505,91.6887,52603.0
2019-10-21 11:40:00,99.54,99.55,99.42,99.5,15506.0,91.6887,91.6979,91.5781,91.6518,15506.0
2019-10-21 11:50:00,99.5,99.52,99.22,99.23,60629.0,91.6518,91.6703,91.3939,91.4031,60629.0
2019-10-21 12:00:00,99.21,99.21,99.0,99.02,30399.0,91.3847,91.3847,91.1913,91.2097,30399.0
2019-10-21 12:10:00,99.02,99.14,99.02,99.07,23074.0,91.2097,91.3202,91.2097,91.2558,23074.0
2019-10-21 12:20:00,99.05,99.23,99.05,99.23,22012.0,91.2373,91.4031,91.2373,91.4031,22012.0
2019-10-21 12:30:00,99.23,99.31,99.18,99.24,10275.0,91.4031,91.4768,91.3571,91.4123,10275.0
2019-10-21 12:40:00,99.23,99.25,99.13,99.22,8791.0,91.4031,91.4216,91.311,91.3939,8791.0
2019-10-21 12:50:00,99.2,99.29,99.19,99.25,19816.0,91.3755,91.4584,91.3663,91.4216,19816.0
2019-10-21 13:00:00,99.26,99.42,99.23,99.27,23131.0,91.4308,91.5781,91.4031,91.44,23131.0
2019-10-21 13:10:00,99.27,99.28,99.19,99.21,7145.0,91.44,91.4492,91.3663,91.3847,7145.0
2019-10-21 13:20:00,99.19,99.25,99.14,99.25,8807.0,91.3663,91.4216,91.3202,91.4216,8807.0
2019-10-21 13:30:00,99.22,99.22,99.18,99.2,6577.0,91.3939,91.3939,91.3571,91.3755,6577.0
2019-10-21 13:40:00,99.2,99.22,99.13,99.2,11881.0,91.3755,91.3939,91.311,91.3755,11881.0
2019-10-21 13:50:00,99.21,99.21,99.09,99.11,10900.0,91.3847,91.3847,91.2742,91.2926,10900.0
2019-10-21 14:00:00,99.11,99.52,99.09,99.5,72929.0,91.2926,91.6703,91.2742,91.6518,72929.0
2019-10-21 14:10:00,99.49,99.5,99.38,99.39,89237.0,91.6426,91.6518,91.5413,91.5505,89237.0
2019-10-21 14:20:00,99.39,99.48,99.38,99.47,11812.0,91.5505,91.6334,91.5413,91.6242,11812.0
2019-10-21 14:30:00,99.5,99.58,99.49,99.52,6532.0,91.6518,91.7255,91.6426,91.6703,6532.0
2019-10-21 14:40:00,99.5,99.56,99.49,99.54,10001.0,91.6518,91.7071,91.6426,91.6887,10001.0
2019-10-21 14:50:00,99.5,99.53,99.44,99.48,8355.0,91.6518,91.6795,91.5966,91.6334,8355.0
2019-10-21 15:00:00,99.48,99.59,99.47,99.51,7671.0,91.6334,91.7347,91.6242,91.661,7671.0
2019-10-21 15:10:00,99.52,99.61,99.51,99.56,22639.0,91.6703,91.7532,91.661,91.7071,22639.0
2019-10-21 15:20:00,99.57,99.59,99.49,99.56,12545.0,91.7163,91.7347,91.6426,91.7071,12545.0
2019-10-21 15:30:00,99.56,99.58,99.5,99.54,18007.0,91.7071,91.7255,91.6518,91.6887,18007.0
2019-10-21 15:40:00,99.56,99.65,99.53,99.6,24373.0,91.7071,91.79,91.6795,91.7439,24373.0
2019-10-21 15:50:00,99.61,99.75,99.61,99.75,123458.0,91.7532,91.8821,91.7532,91.8821,123458.0
2019-10-22 09:30:00,99.53,99.8,99.32,99.37,18676.0,91.6795,91.9282,91.486,91.5321,18676.0
2019-10-22 09:40:00,99.44,100.04,99.35,99.95,53463.0,91.5966,92.1492,91.5137,92.0663,53463.0
2019-10-22 09:50:00,99.95,100.07,99.86,99.88,73134.0,92.0663,92.1769,91.9834,92.0019,73134.0
2019-10-22 10:00:00,99.92,99.97,99.79,99.79,32087.0,92.0387,92.0848,91.919,91.919,32087.0
2019-10-22 10:10:00,99.84,99.91,99.75,99.9,32525.0,91.965,92.0295,91.8821,92.0203,32525.0
2019-10-22 10:20:00,99.89,99.91,99.79,99.83,16251.0,92.0111,92.0295,91.919,91.9558,16251.0
2019-10-22 10:30:00,99.86,99.92,99.78,99.87,9639.0,91.9834,92.0387,91.9098,91.9927,9639.0
2019-10-22 10:40:00,99.83,99.96,99.8,99.91,21052.0,91.9558,92.0756,91.9282,92.0295,21052.0
2019-10-22 10:50:00,99.87,100.0,99.87,99.95,16298.0,91.9927,92.1124,91.9927,92.0663,16298.0
2019-10-22 11:00:00,99.93,99.94,99.74,99.85,58127.0,92.0479,92.0571,91.8729,91.9742,58127.0
2019-10-22 11:10:00,99.83,99.87,99.75,99.79,63293.0,91.9558,91.9927,91.8821,91.919,63293.0
2019-10-22 11:20:00,99.8,99.83,99.64,99.69,18196.0,91.9282,91.9558,91.7808,91.8268,18196.0
2019-10-22 11:30:00,99.68,99.86,99.68,99.79,92932.0,91.8176,91.9834,91.8176,91.919,92932.0
2019-10-22 11:40:00,99.79,99.85,99.77,99.77,20973.0,91.919,91.9742,91.9005,91.9005,20973.0
2019-10-22 11:50:00,99.78,99.82,99.74,99.8,65435.0,91.9098,91.9466,91.8729,91.9282,65435.0
2019-10-22 12:00:00,99.78,99.82,99.71,99.77,23116.0,91.9098,91.9466,91.8453,91.9005,23116.0
2019-10-22 12:10:00,99.77,99.87,99.77,99.87,22820.0,91.9005,91.9927,91.9005,91.9927,22820.0
2019-10-22 12:20:00,99.87,99.97,99.82,99.95,9796.0,91.9927,92.0848,91.9466,92.0663,9796.0
2019-10-22 12:30:00,99.94,99.97,99.82,99.83,4708.0,92.0571,92.0848,91.9466,91.9558,4708.0
2019-10-22 12:40:00,99.8,99.83,99.78,99.78,19246.0,91.9282,91.9558,91.9098,91.9098,19246.0
2019-10-22 12:50:00,99.82,99.84,99.79,99.83,4180.0,91.9466,91.965,91.919,91.9558,4180.0
2019-10-22 13:00:00,99.83,99.84,99.79,99.8,8578.0,91.9558,91.965,91.919,91.9282,8578.0
2019-10-22 13:10:00,99.81,99.85,99.76,99.77,20763.0,91.9374,91.9742,91.8913,91.9005,20763.0
2019-10-22 13:20:00,99.77,99.91,99.77,99.91,27535.0,91.9005,92.0295,91.9005,92.0295,27535.0
2019-10-22 13:30:00,99.91,99.97,99.85,99.91,56014.0,92.0295,92.0848,91.9742,92.0295,56014.0
2019-10-22 13:40:00,99.91,99.93,99.78,99.9,100415.0,92.0295,92.0479,91.9098,92.0203,100415.0
2019-10-22 13:50:00,99.9,99.93,99.46,99.57,160192.0,92.0203,92.0479,91.615,91.7163,160192.0
2019-10-22 14:00:00,99.55,99.55,99.36,99.47,50873.0,91.6979,91.6979,91.5229,91.6242,50873.0
2019-10-22 14:10:00,99.47,99.68,99.44,99.49,171538.0,91.6242,91.8176,91.5966,91.6426,171538.0
2019-10-22 14:20:00,99.5,99.5,99.16,99.36,100906.0,91.6518,91.6518,91.3387,91.5229,100906.0
2019-10-22 14:30:00,99.36,99.4,99.14,99.26,155047.0,91.5229,91.5597,91.3202,91.4308,155047.0
2019-10-22 14:40:00,99.26,99.34,99.17,99.24,107646.0,91.4308,91.5045,91.3479,91.4123,107646.0
2019-10-22 14:50:00,99.23,99.31,99.15,99.27,44697.0,91.4031,91.4768,91.3294,91.44,44697.0
2019-10-22 15:00:00,99.32,99.32,99.1,99.23,83576.0,91.486,91.486,91.2834,91.4031,83576.0
2019-10-22 15:10:00,99.22,99.25,99.07,99.1,26654.0,91.3939,91.4216,91.2558,91.2834,26654.0
2019-10-22 15:20:00,99.08,99.27,99.0,99.2,41496.0,91.265,91.44,91.1913,91.3755,41496.0
2019-10-22 15:30:00,99.2,99.35,99.15,99.32,66464.0,91.3755,91.5137,91.3294,91.486,66464.0
2019-10-22 15:40:00,99.31,99.31,98.97,99.01,95033.0,91.4768,91.4768,91.1636,91.2005,95033.0
2019-10-22 15:50:00,99.02,99.09,98.89,99.09,141292.0,91.2097,91.2742,91.09,91.2742,141292.0
2019-10-23 09:30:00,98.88,99.34,98.88,99.29,21567.0,91.0807,91.5045,91.0807,91.4584,21567.0
2019-10-23 09:40:00,99.27,99.41,99.21,99.32,43314.0,91.44,91.5689,91.3847,91.486,43314.0
2019-10-23 09:50:00,99.33,99.4,99.19,99.4,42794.0,91.4952,91.5597,91.3663,91.5597,42794.0
2019-10-23 10:00:00,99.37,99.37,99.14,99.24,47740.0,91.5321,91.5321,91.3202,91.4123,47740.0
2019-10-23 10:10:00,99.18,99.29,99.08,99.14,36815.0,91.3571,91.4584,91.265,91.3202,36815.0
2019-10-23 10:20:00,99.13,99.28,99.13,99.2,41531.0,91.311,91.4492,91.311,91.3755,41531.0
2019-10-23 10:30:00,99.17,99.33,99.02,99.19,54662.0,91.3479,91.4952,91.2097,91.3663,54662.0
2019-10-23 10:40:00,99.19,99.39,99.16,99.39,69874.0,91.3663,91.5505,91.3387,91.5505,69874.0
2019-10-23 10:50:00,99.41,99.48,99.3,99.31,29223.0,91.5689,91.6334,91.4676,91.4768,29223.0
2019-10-23 11:00:00,99.31,99.34,98.96,99.04,14670.0,91.4768,91.5045,91.1544,91.2281,14670.0
2019-10-23 11:10:00,99.03,99.2,98.98,99.11,38483.0,91.2189,91.3755,91.1729,91.2926,38483.0
2019-10-23 11:20:00,99.11,99.19,99.01,99.13,30571.0,91.2926,91.3663,91.2005,91.311,30571.0
2019-10-23 11:30:00,99.14,99.22,99.08,99.22,31008.0,91.3202,91.3939,91.265,91.3939,31008.0
2019-10-23 11:40:00,99.22,99.28,99.14,99.19,119271.0,91.3939,91.4492,91.3202,91.3663,119271.0
2019-10-23 11:50:00,99.17,99.29,99.06,99.13,72454.0,91.3479,91.4584,91.2465,91.311,72454.0
2019-10-23 12:00:00,99.11,99.24,99.01,99.09,94799.0,91.2926,91.4123,91.2005,91.2742,94799.0
2019-10-23 12:10:00,99.07,99.13,98.92,98.96,31402.0,91.2558,91.311,91.1176,91.1544,31402.0
2019-10-23 12:20:00,98.95,99.04,98.76,98.81,60313.0,91.1452,91.2281,90.9702,91.0163,60313.0
2019-10-23 12:30:00,98.8,98.92,98.77,98.81,62979.0,91.007,91.1176,90.9794,91.0163,62979.0
2019-10-23 12:40:00,98.84,98.85,98.73,98.75,18382.0,91.0439,91.0531,90.9426,90.961,18382.0
2019-10-23 12:50:00,98.77,98.77,98.64,98.66,33347.0,90.9794,90.9794,90.8597,90.8781,33347.0
2019-10-23 13:00:00,98.68,98.68,98.49,98.49,49619.0,90.8965,90.8965,90.7215,90.7215,49619.0
2019-10-23 13:10:00,98.47,98.47,98.32,98.37,28388.0,90.7031,90.7031,90.5649,90.611,28388.0
2019-10-23 13:20:00,98.38,98.41,98.29,98.32,9827.0,90.6202,90.6478,90.5373,90.5649,9827.0
2019-10-23 13:30:00,98.33,98.65,98.26,98.65,31657.0,90.5741,90.8689,90.5096,90.8689,31657.0
2019-10-23 13:40:00,98.65,98.76,98.58,98.64,100586.0,90.8689,90.9702,90.8044,90.8597,100586.0
2019-10-23 13:50:00,98.65,98.76,98.47,98.74,25919.0,90.8689,90.9702,90.7031,90.9518,25919.0
2019-10-23 14:00:00,98.74,99.05,98.72,99.05,28211.0,90.9518,91.2373,90.9334,91.2373,28211.0
2019-10-23 14:10:00,99.05,99.08,98.61,98.68,98092.0,91.2373,91.265,90.832,90.8965,98092.0
2019-10-23 14:20:00,98.65,98.72,98.53,98.59,15552.0,90.8689,90.9334,90.7583,90.8136,15552.0
2019-10-23 14:30:00,98.57,98.71,98.52,98.58,15336.0,90.7952,90.9241,90.7491,90.8044,15336.0
2019-10-23 14:40:00,98.56,98.65,98.55,98.61,12833.0,90.786,90.8689,90.7768,90.832,12833.0
2019-10-23 14:50:00,98.62,98.72,98.56,98.62,21842.0,90.8412,90.9334,90.786,90.8412,21842.0
2019-10-23 15:00:00,98.64,98.66,98.56,98.62,20505.0,90.8597,90.8781,90.786,90.8412,20505.0
2019-10-23 15:10:00,98.62,98.69,98.51,98.65,25498.0,90.8412,90.9057,90.7399,90.8689,25498.0
2019-10-23 15:20:00,98.63,98.72,98.61,98.72,25469.0,90.8505,90.9334,90.832,90.9334,25469.0
2019-10-23 15:30:00,98.72,98.86,98.72,98.78,37492.0,90.9334,91.0623,90.9334,90.9886,37492.0
2019-10-23 15:40:00,98.79,98.81,98.75,98.8,43812.0,90.9978,91.0163,90.961,91.007,43812.0
2019-10-23 15:50:00,98.79,99.04,98.77,98.99,142750.0,90.9978,91.2281,90.9794,91.1821,142750.0
2019-10-24 09:30:00,99.07,99.1,98.77,98.91,32798.0,91.2558,91.2834,90.9794,91.1084,32798.0
2019-10-24 09:40:00,98.83,99.1,98.75,98.75,16935.0,91.0347,91.2834,90.961,90.961,16935.0
2019-10-24 09:50:00,98.73,98.73,98.33,98.35,17240.0,90.9426,90.9426,90.5741,90.5925,17240.0
2019-10-24 10:00:00,98.33,98.43,98.22,98.31,19072.0,90.5741,90.6662,90.4728,90.5557,19072.0
2019-10-24 10:10:00,98.34,98.38,98.15,98.33,15549.0,90.5833,90.6202,90.4083,90.5741,15549.0
2019-10-24 10:20:00,98.37,98.45,98.34,98.34,9950.0,90.611,90.6847,90.5833,90.5833,9950.0
2019-10-24 10:30:00,98.3,98.38,98.11,98.37,10484.0,90.5465,90.6202,90.3715,90.611,10484.0
2019-10-24 10:40:00,98.38,98.53,98.38,98.52,7602.0,90.6202,90.7583,90.6202,90.7491,7602.0
2019-10-24 10:50:00,98.52,98.65,98.48,98.63,17693.0,90.7491,90.8689,90.7123,90.8505,17693.0
2019-10-24 11:00:00,98.62,98.88,98.61,98.86,9885.0,90.8412,91.0807,90.832,91.0623,9885.0
2019-10-24 11:10:00,98.9,99.04,98.69,98.75,57410.0,91.0992,91.2281,90.9057,90.961,57410.0
2019-10-24 11:20:00,98.75,98.85,98.7,98.82,14139.0,90.961,91.0531,90.9149,91.0255,14139.0
2019-10-24 11:30:00,98.82,98.89,98.75,98.76,23272.0,91.0255,91.09,90.961,90.9702,23272.0
2019-10-24 11:40:00,98.76,98.93,98.75,98.85,25775.0,90.9702,91.1268,90.961,91.0531,25775.0
2019-10-24 11:50:00,98.84,99.04,98.75,99.03,20702.0,91.0439,91.2281,90.961,91.2189,20702.0
2019-10-24 12:00:00,99.03,99.13,98.91,98.93,8889.0,91.2189,91.311,91.1084,91.1268,8889.0
2019-10-24 12:10:00,98.91,98.95,98.78,98.85,41608.0,91.1084,91.1452,90.9886,91.0531,41608.0
2019-10-24 12:20:00,98.85,98.87,98.8,98.86,11656.0,91.0531,91.0715,91.007,91.0623,11656.0
2019-10-24 12:30:00,98.86,99.11,98.79,99.0,32577.0,91.0623,91.2926,90.9978,91.1913,32577.0
2019-10-24 12:40:00,99.0,99.02,98.86,98.93,12945.0,91.1913,91.2097,91.0623,91.1268,12945.0
2019-10-24 12:50:00,98.91,98.93,98.8,98.85,6456.0,91.1084,91.1268,91.007,91.0531,6456.0
2019-10-24 13:00:00,98.87,98.87,98.76,98.79,10900.0,91.0715,91.0715,90.9702,90.9978,10900.0
2019-10-24 13:10:00,98.78,98.89,98.78,98.89,24339.0,90.9886,91.09,90.9886,91.09,24339.0
2019-10-24 13:20:00,98.9,98.96,98.85,98.94,21578.0,91.0992,91.1544,91.0531,91.136,21578.0
2019-10-24 13:30:00,98.95,98.95,98.79,98.8,38419.0,91.1452,91.1452,90.9978,91.007,38419.0
2019-10-24 13:40:00,98.8,98.82,98.76,98.8,24124.0,91.007,91.0255,90.9702,91.007,24124.0
2019-10-24 13:50:00,98.77,98.78,98.68,98.71,42330.0,90.9794,90.9886,90.8965,90.9241,42330.0
2019-10-24 14:00:00,98.7,98.72,98.66,98.71,10395.0,90.9149,90.9334,90.8781,90.9241,10395.0
2019-10-24 14:10:00,98.68,98.68,98.55,98.62,15548.0,90.8965,90.8965,90.7768,90.8412,15548.0
2019-10-24 14:20:00,98.63,98.69,98.57,98.67,16171.0,90.8505,90.9057,90.7952,90.8873,16171.0
2019-10-24 14:30:00,98.66,98.77,98.65,98.74,23084.0,90.8781,90.9794,90.8689,90.9518,23084.0
2019-10-24 14:40:00,98.77,98.78,98.69,98.7,9432.0,90.9794,90.9886,90.9057,90.9149,9432.0
2019-10-24 14:50:00,98.7,98.72,98.66,98.69,10090.0,90.9149,90.9334,90.8781,90.9057,10090.0
2019-10-24 15:00:00,98.69,98.81,98.69,98.73,10555.0,90.9057,91.0163,90.9057,90.9426,10555.0
2019-10-24 15:10:00,98.73,98.78,98.66,98.66,13825.0,90.9426,90.9886,90.8781,90.8781,13825.0
2019-10-24 15:20:00,98.66,98.8,98.64,98.74,19063.0,90.8781,91.007,90.8597,90.9518,19063.0
2019-10-24 15:30:00,98.75,98.81,98.73,98.77,27832.0,90.961,91.0163,90.9426,90.9794,27832.0
2019-10-24 15:40:00,98.77,98.82,98.69,98.81,28923.0,90.9794,91.0255,90.9057,91.0163,28923.0
2019-10-24 15:50:00,98.82,98.88,98.69,98.7,109481.0,91.0255,91.0807,90.9057,90.9149,109481.0
2019-10-25 09:30:00,98.99,99.06,98.49,98.67,43661.0,91.1821,91.2465,90.7215,90.8873,43661.0
2019-10-25 09:40:00,98.54,98.72,98.2,98.2,5556.0,90.7676,90.9334,90.4544,90.4544,5556.0
2019-10-25 09:50:00,98.23,98.3,97.81,97.91,18045.0,90.482,90.5465,90.0951,90.1872,18045.0
2019-10-25 10:00:00,97.9,98.05,97.81,97.96,26544.0,90.178,90.3162,90.0951,90.2333,26544.0
2019-10-25 10:10:00,98.0,98.07,97.94,98.03,24062.0,90.2702,90.3346,90.2149,90.2978,24062.0
2019-10-25 10:20:00,97.99,98.03,97.9,97.9,9245.0,90.2609,90.2978,90.178,90.178,9245.0
2019-10-25 10:30:00,97.91,98.17,97.9,97.92,23216.0,90.1872,90.4267,90.178,90.1965,23216.0
2019-10-25 10:40:00,97.86,98.06,97.81,98.06,5858.0,90.1412,90.3254,90.0951,90.3254,5858.0
2019-10-25 10:50:00,98.04,98.07,97.74,97.76,11490.0,90.307,90.3346,90.0307,90.0491,11490.0
2019-10-25 11:00:00,97.72,97.74,97.6,97.69,12914.0,90.0122,90.0307,89.9017,89.9846,12914.0
2019-10-25 11:10:00,97.68,97.77,97.6,97.75,14170.0,89.9754,90.0583,89.9017,90.0399,14170.0
2019-10-25 11:20:00,97.76,97.89,97.7,97.75,38926.0,90.0491,90.1688,89.9938,90.0399,38926.0
2019-10-25 11:30:00,97.75,97.8,97.6,97.61,23866.0,90.0399,90.0859,89.9017,89.9109,23866.0
2019-10-25 11:40:00,97.62,97.77,97.55,97.6,73286.0,89.9201,90.0583,89.8556,89.9017,73286.0
2019-10-25 11:50:00,97.6,97.67,97.51,97.62,20611.0,89.9017,89.9662,89.8188,89.9201,20611.0
2019-10-25 12:00:00,97.64,97.72,97.52,97.69,28105.0,89.9385,90.0122,89.828,89.9846,28105.0
2019-10-25 12:10:00,97.7,97.75,97.67,97.71,5674.0,89.9938,90.0399,89.9662,90.003,5674.0
2019-10-25 12:20:00,97.74,97.77,97.69,97.74,6943.0,90.0307,90.0583,89.9846,90.0307,6943.0
2019-10-25 12:30:00,97.75,97.98,97.71,97.9,7557.0,90.0399,90.2517,90.003,90.178,7557.0
2019-10-25 12:40:00,97.91,97.91,97.79,97.86,5400.0,90.1872,90.1872,90.0767,90.1412,5400.0
2019-10-25 12:50:00,97.87,97.88,97.8,97.85,9617.0,90.1504,90.1596,90.0859,90.132,9617.0
2019-10-25 13:00:00,97.86,97.9,97.79,97.79,10986.0,90.1412,90.178,90.0767,90.0767,10986.0
2019-10-25 13:10:00,97.82,97.88,97.82,97.87,5746.0,90.1043,90.1596,90.1043,90.1504,5746.0
2019-10-25 13:20:00,97.88,97.97,97.87,97.88,5993.0,90.1596,90.2425,90.1504,90.1596,5993.0
2019-10-25 13:30:00,97.88,97.91,97.62,97.62,12117.0,90.1596,90.1872,89.9201,89.9201,12117.0
2019-10-25 13:40:00,97.63,97.69,97.58,97.63,9079.0,89.9293,89.9846,89.8833,89.9293,9079.0
2019-10-25 13:50:00,97.63,97.68,97.62,97.63,5431.0,89.9293,89.9754,89.9201,89.9293,5431.0
2019-10-25 14:00:00,97.65,97.67,97.54,97.56,10681.0,89.9478,89.9662,89.8464,89.8649,10681.0
2019-10-25 14:10:00,97.59,97.69,97.57,97.6,9907.0,89.8925,89.9846,89.8741,89.9017,9907.0
2019-10-25 14:20:00,97.61,97.67,97.58,97.6,6155.0,89.9109,89.9662,89.8833,89.9017,6155.0
2019-10-25 14:30:00,97.56,97.58,97.47,97.58,24535.0,89.8649,89.8833,89.782,89.8833,24535.0
2019-10-25 14:40:00,97.6,97.72,97.59,97.68,6799.0,89.9017,90.0122,89.8925,89.9754,6799.0
2019-10-25 14:50:00,97.69,97.8,97.65,97.75,22193.0,89.9846,90.0859,89.9478,90.0399,22193.0
2019-10-25 15:00:00,97.77,97.78,97.66,97.7,21122.0,90.0583,90.0675,89.957,89.9938,21122.0
2019-10-25 15:10:00,97.69,97.75,97.66,97.71,26110.0,89.9846,90.0399,89.957,90.003,26110.0
2019-10-25 15:20:00,97.72,97.86,97.71,97.74,15196.0,90.0122,90.1412,90.003,90.0307,15196.0
2019-10-25 15:30:00,97.74,97.87,97.73,97.83,25802.0,90.0307,90.1504,90.0214,90.1136,25802.0
2019-10-25 15:40:00,97.82,97.83,97.61,97.62,32874.0,90.1043,90.1136,89.9109,89.9201,32874.0
2019-10-25 15:50:00,97.62,97.66,97.49,97.51,101315.0,89.9201,89.957,89.8004,89.8188,101315.0
2019-10-28 09:30:00,97.75,98.0,97.53,97.68,43194.0,90.0399,90.2702,89.8372,89.9754,43194.0
2019-10-28 09:40:00,97.68,97.98,97.53,97.66,31260.0,89.9754,90.2517,89.8372,89.957,31260.0
2019-10-28 09:50:00,97.67,98.0,97.67,97.97,148828.0,89.9662,90.2702,89.9662,90.2425,148828.0
2019-10-28 10:00:00,97.97,98.05,97.95,97.96,20356.0,90.2425,90.3162,90.2241,90.2333,20356.0
2019-10-28 10:10:00,97.97,98.09,97.89,97.97,39896.0,90.2425,90.3531,90.1688,90.2425,39896.0
2019-10-28 10:20:00,98.0,98.11,97.95,98.04,11376.0,90.2702,90.3715,90.2241,90.307,11376.0
2019-10-28 10:30:00,98.06,98.23,98.03,98.18,24536.0,90.3254,90.482,90.2978,90.436,24536.0
2019-10-28 10:40:00,98.17,98.27,98.05,98.06,25483.0,90.4267,90.5189,90.3162,90.3254,25483.0
2019-10-28 10:50:00,98.07,98.07,97.93,97.94,34929.0,90.3346,90.3346,90.2057,90.2149,34929.0
2019-10-28 11:00:00,97.94,98.01,97.82,97.98,104073.0,90.2149,90.2794,90.1043,90.2517,104073.0
2019-10-28 11:10:00,97.98,98.0,97.87,97.91,170250.0,90.2517,90.2702,90.1504,90.1872,170250.0
2019-10-28 11:20:00,97.91,97.93,97.72,97.85,89717.0,90.1872,90.2057,90.0122,90.132,89717.0
2019-10-28 11:30:00,97.85,97.92,97.77,97.77,34755.0,90.132,90.1965,90.0583,90.0583,34755.0
2019-10-28 11:40:00,97.78,97.81,97.75,97.77,36341.0,90.0675,90.0951,90.0399,90.0583,36341.0
2019-10-28 11:50:00,97.78,97.88,97.77,97.86,62087.0,90.0675,90.1596,90.0583,90.1412,62087.0
2019-10-28 12:00:00,97.86,97.86,97.77,97.79,33763.0,90.1412,90.1412,90.0583,90.0767,33763.0
2019-10-28 12:10:00,97.79,97.8,97.63,97.72,61435.0,90.0767,90.0859,89.9293,90.0122,61435.0
2019-10-28 12:20:00,97.74,97.79,97.72,97.73,28861.0,90.0307,90.0767,90.0122,90.0214,28861.0
2019-10-28 12:30:00,97.73,97.79,97.72,97.72,14190.0,90.0214,90.0767,90.0122,90.0122,14190.0
2019-10-28 12:40:00,97.73,97.78,97.72,97.72,24555.0,90.0214,90.0675,90.0122,90.0122,24555.0
2019-10-28 12:50:00,97.72,97.76,97.44,97.46,89287.0,90.0122,90.0491,89.7543,89.7727,89287.0
2019-10-28 13:00:00,97.46,97.61,97.46,97.59,16323.0,89.7727,89.9109,89.7727,89.8925,16323.0
2019-10-28 13:10:00,97.57,97.64,97.51,97.63,20958.0,89.8741,89.9385,89.8188,89.9293,20958.0
2019-10-28 13:20:00,97.63,97.64,97.55,97.58,10347.0,89.9293,89.9385,89.8556,89.8833,10347.0
2019-10-28 13:30:00,97.58,97.66,97.58,97.64,37734.0,89.8833,89.957,89.8833,89.9385,37734.0
2019-10-28 13:40:00,97.65,97.71,97.55,97.57,31430.0,89.9478,90.003,89.8556,89.8741,31430.0
2019-10-28 13:50:00,97.57,97.65,97.57,97.61,28198.0,89.8741,89.9478,89.8741,89.9109,28198.0
2019-10-28 14:00:00,97.61,97.65,97.54,97.59,34006.0,89.9109,89.9478,89.8464,89.8925,34006.0
2019-10-28 14:10:00,97.58,97.65,97.54,97.63,67498.0,89.8833,89.9478,89.8464,89.9293,67498.0
2019-10-28 14:20:00,97.64,97.64,97.56,97.59,18993.0,89.9385,89.9385,89.8649,89.8925,18993.0
2019-10-28 14:30:00,97.61,97.69,97.6,97.64,20792.0,89.9109,89.9846,89.9017,89.9385,20792.0
2019-10-28 14:40:00,97.64,97.67,97.58,97.63,45277.0,89.9385,89.9662,89.8833,89.9293,45277.0
2019-10-28 14:50:00,97.63,97.68,97.62,97.64,31458.0,89.9293,89.9754,89.9201,89.9385,31458.0
2019-10-28 15:00:00,97.67,97.73,97.65,97.7,23936.0,89.9662,90.0214,89.9478,89.9938,23936.0
2019-10-28 15:10:00,97.7,97.72,97.63,97.63,12663.0,89.9938,90.0122,89.9293,89.9293,12663.0
2019-10-28 15:20:00,97.63,97.69,97.6,97.65,19221.0,89.9293,89.9846,89.9017,89.9478,19221.0
2019-10-28 15:30:00,97.65,97.73,97.63,97.65,21142.0,89.9478,90.0214,89.9293,89.9478,21142.0
2019-10-28 15:40:00,97.64,97.74,97.64,97.74,56027.0,89.9385,90.0307,89.9385,90.0307,56027.0
2019-10-28 15:50:00,97.74,97.93,97.74,97.87,184337.0,90.0307,90.2057,90.0307,90.1504,184337.0
2019-10-29 09:30:00,98.36,101.91,98.36,100.75,102119.0,90.6018,93.8717,90.6018,92.8032,102119.0
2019-10-29 09:40:00,100.75,101.51,100.35,101.3,129479.0,92.8032,93.5033,92.4348,93.3099,129479.0
2019-10-29 09:50:00,101.4,102.14,101.32,102.09,83934.0,93.402,94.0836,93.3283,94.0375,83934.0
2019-10-29 10:00:00,102.09,102.19,101.76,101.98,77817.0,94.0375,94.1297,93.7336,93.9362,77817.0
2019-10-29 10:10:00,102.0,102.35,101.68,102.29,61695.0,93.9546,94.277,93.6599,94.2218,61695.0
2019-10-29 10:20:00,102.28,102.39,102.16,102.39,28199.0,94.2126,94.3139,94.102,94.3139,28199.0
2019-10-29 10:30:00,102.4,102.46,102.22,102.39,59304.0,94.3231,94.3784,94.1573,94.3139,59304.0
2019-10-29 10:40:00,102.41,102.71,102.36,102.51,27345.0,94.3323,94.6086,94.2863,94.4244,27345.0
2019-10-29 10:50:00,102.47,102.63,102.29,102.5,47579.0,94.3876,94.535,94.2218,94.4152,47579.0
2019-10-29 11:00:00,102.48,102.49,101.99,102.47,61271.0,94.3968,94.406,93.9454,94.3876,61271.0
2019-10-29 11:10:00,102.53,102.73,102.32,102.64,45253.0,94.4428,94.6271,94.2494,94.5442,45253.0
2019-10-29 11:20:00,102.64,102.64,102.42,102.59,71652.0,94.5442,94.5442,94.3415,94.4981,71652.0
2019-10-29 11:30:00,102.58,102.96,102.58,102.77,49155.0,94.4889,94.8389,94.4889,94.6639,49155.0
2019-10-29 11:40:00,102.77,102.93,102.7,102.74,41780.0,94.6639,94.8113,94.5994,94.6363,41780.0
2019-10-29 11:50:00,102.75,102.75,102.23,102.52,106214.0,94.6455,94.6455,94.1665,94.4336,106214.0
2019-10-29 12:00:00,102.51,102.74,102.45,102.59,39378.0,94.4244,94.6363,94.3692,94.4981,39378.0
2019-10-29 12:10:00,102.55,102.56,102.27,102.42,51304.0,94.4613,94.4705,94.2033,94.3415,51304.0
2019-10-29 12:20:00,102.42,102.52,102.27,102.3,31515.0,94.3415,94.4336,94.2033,94.231,31515.0
2019-10-29 12:30:00,102.26,102.48,102.09,102.39,18589.0,94.1941,94.3968,94.0375,94.3139,18589.0
2019-10-29 12:40:00,102.4,102.61,102.37,102.52,12568.0,94.3231,94.5165,94.2955,94.4336,12568.0
2019-10-29 12:50:00,102.52,102.57,102.38,102.57,20321.0,94.4336,94.4797,94.3047,94.4797,20321.0
2019-10-29 13:00:00,102.56,102.67,102.16,102.16,26648.0,94.4705,94.5718,94.102,94.102,26648.0
2019-10-29 13:10:00,102.14,102.22,102.04,102.08,26243.0,94.0836,94.1573,93.9915,94.0283,26243.0
2019-10-29 13:20:00,102.07,102.13,101.99,102.09,40748.0,94.0191,94.0744,93.9454,94.0375,40748.0
2019-10-29 13:30:00,102.09,102.25,102.08,102.16,30327.0,94.0375,94.1849,94.0283,94.102,30327.0
2019-10-29 13:40:00,102.17,102.28,102.16,102.18,32679.0,94.1112,94.2126,94.102,94.1204,32679.0
2019-10-29 13:50:00,102.18,102.21,101.89,101.96,27603.0,94.1204,94.1481,93.8533,93.9178,27603.0
2019-10-29 14:00:00,101.92,101.94,101.67,101.7,20468.0,93.881,93.8994,93.6507,93.6783,20468.0
2019-10-29 14:10:00,101.7,101.76,101.63,101.71,17616.0,93.6783,93.7336,93.6138,93.6875,17616.0
2019-10-29 14:20:00,101.7,101.87,101.68,101.87,80552.0,93.6783,93.8349,93.6599,93.8349,80552.0
2019-10-29 14:30:00,101.88,102.07,101.8,102.04,54367.0,93.8441,94.0191,93.7704,93.9915,54367.0
2019-10-29 14:40:00,102.02,102.03,101.8,101.86,41982.0,93.9731,93.9823,93.7704,93.8257,41982.0
2019-10-29 14:50:00,101.85,101.88,101.77,101.81,22525.0,93.8165,93.8441,93.7428,93.7796,22525.0
2019-10-29 15:00:00,101.82,101.82,101.37,101.49,38115.0,93.7888,93.7888,93.3743,93.4849,38115.0
2019-10-29 15:10:00,101.49,101.6,101.48,101.59,28076.0,93.4849,93.5862,93.4757,93.577,28076.0
2019-10-29 15:20:00,101.59,101.61,101.41,101.47,50533.0,93.577,93.5954,93.4112,93.4665,50533.0
2019-10-29 15:30:00,101.47,101.6,101.45,101.49,59680.0,93.4665,93.5862,93.448,93.4849,59680.0
2019-10-29 15:40:00,101.5,101.91,101.46,101.85,74676.0,93.4941,93.8717,93.4572,93.8165,74676.0
2019-10-29 15:50:00,101.86,102.2,101.81,102.08,249775.0,93.8257,94.1389,93.7796,94.0283,249775.0
2019-10-30 09:30:00,102.08,102.08,101.09,101.18,29662.0,94.0283,94.0283,93.1164,93.1993,29662.0
2019-10-30 09:40:00,101.31,101.49,101.08,101.49,12953.0,93.3191,93.4849,93.1072,93.4849,12953.0
2019-10-30 09:50:00,101.47,101.66,101.28,101.62,19726.0,93.4665,93.6415,93.2914,93.6046,19726.0
2019-10-30 10:00:00,101.64,101.85,101.17,101.77,31105.0,93.623,93.8165,93.1901,93.7428,31105.0
2019-10-30 10:10:00,101.8,102.09,101.73,102.01,17791.0,93.7704,94.0375,93.7059,93.9639,17791.0
2019-10-30 10:20:00,102.03,102.17,102.0,102.03,20836.0,93.9823,94.1112,93.9546,93.9823,20836.0
2019-10-30 10:30:00,102.03,102.11,101.9,102.11,21799.0,93.9823,94.056,93.8625,94.056,21799.0
2019-10-30 10:40:00,102.11,102.37,102.1,102.28,18847.0,94.056,94.2955,94.0468,94.2126,18847.0
2019-10-30 10:50:00,102.28,102.45,102.25,102.41,18737.0,94.2126,94.3692,94.1849,94.3323,18737.0
2019-10-30 11:00:00,102.38,102.38,102.13,102.22,16543.0,94.3047,94.3047,94.0744,94.1573,16543.0
2019-10-30 11:10:00,102.23,102.27,102.07,102.12,25424.0,94.1665,94.2033,94.0191,94.0652,25424.0
2019-10-30 11:20:00,102.12,102.12,101.88,102.03,12428.0,94.0652,94.0652,93.8441,93.9823,12428.0
2019-10-30 11:30:00,102.05,102.08,101.94,102.07,21550.0,94.0007,94.0283,93.8994,94.0191,21550.0
2019-10-30 11:40:00,102.07,102.16,102.0,102.14,21265.0,94.0191,94.102,93.9546,94.0836,21265.0
2019-10-30 11:50:00,102.16,102.31,102.12,102.26,15605.0,94.102,94.2402,94.0652,94.1941,15605.0
2019-10-30 12:00:00,102.29,102.46,102.23,102.46,14008.0,94.2218,94.3784,94.1665,94.3784,14008.0
2019-10-30 12:10:00,102.46,102.63,102.46,102.63,14933.0,94.3784,94.535,94.3784,94.535,14933.0
2019-10-30 12:20:00,102.63,102.76,102.6,102.74,12364.0,94.535,94.6547,94.5073,94.6363,12364.0
2019-10-30 12:30:00,102.75,102.87,102.65,102.71,14042.0,94.6455,94.756,94.5534,94.6086,14042.0
2019-10-30 12:40:00,102.71,102.82,102.69,102.81,12834.0,94.6086,94.71,94.5902,94.7008,12834.0
2019-10-30 12:50:00,102.81,102.83,102.51,102.51,11449.0,94.7008,94.7192,94.4244,94.4244,11449.0
2019-10-30 13:00:00,102.52,102.77,102.48,102.76,10323.0,94.4336,94.6639,94.3968,94.6547,10323.0
2019-10-30 13:10:00,102.75,102.82,102.59,102.59,12986.0,94.6455,94.71,94.4981,94.4981,12986.0
2019-10-30 13:20:00,102.6,102.76,102.6,102.65,11385.0,94.5073,94.6547,94.5073,94.5534,11385.0
2019-10-30 13:30:00,102.64,102.92,102.63,102.89,20595.0,94.5442,94.8021,94.535,94.7744,20595.0
2019-10-30 13:40:00,102.91,102.94,102.74,102.8,21032.0,94.7929,94.8205,94.6363,94.6915,21032.0
2019-10-30 13:50:00,102.78,102.83,102.47,102.47,15361.0,94.6731,94.7192,94.3876,94.3876,15361.0
2019-10-30 14:00:00,102.59,102.77,102.45,102.62,13737.0,94.4981,94.6639,94.3692,94.5257,13737.0
2019-10-30 14:10:00,102.62,102.93,102.62,102.79,23048.0,94.5257,94.8113,94.5257,94.6823,23048.0
2019-10-30 14:20:00,102.81,102.97,102.71,102.79,13853.0,94.7008,94.8481,94.6086,94.6823,13853.0
2019-10-30 14:30:00,102.79,102.88,102.58,102.62,24897.0,94.6823,94.7652,94.4889,94.5257,24897.0
2019-10-30 14:40:00,102.67,103.06,102.65,103.03,16586.0,94.5718,94.931,94.5534,94.9034,16586.0
2019-10-30 14:50:00,103.05,103.31,103.04,103.27,30783.0,94.9218,95.1613,94.9126,95.1245,30783.0
2019-10-30 15:00:00,103.27,103.38,103.21,103.28,33344.0,95.1245,95.2258,95.0692,95.1337,33344.0
2019-10-30 15:10:00,103.3,103.34,103.21,103.23,21479.0,95.1521,95.189,95.0692,95.0876,21479.0
2019-10-30 15:20:00,103.26,103.49,103.26,103.41,31045.0,95.1153,95.3271,95.1153,95.2534,31045.0
2019-10-30 15:30:00,103.41,103.46,103.25,103.3,42320.0,95.2534,95.2995,95.1061,95.1521,42320.0
2019-10-30 15:40:00,103.28,103.4,103.21,103.33,64707.0,95.1337,95.2442,95.0692,95.1797,64707.0
2019-10-30 15:50:00,103.34,103.66,103.34,103.62,233961.0,95.189,95.4837,95.189,95.4469,233961.0
2019-10-31 09:30:00,103.08,103.29,102.95,103.15,25719.0,94.9495,95.1429,94.8297,95.0139,25719.0
2019-10-31 09:40:00,103.14,103.75,103.04,103.75,25666.0,95.0047,95.5666,94.9126,95.5666,25666.0
2019-10-31 09:50:00,103.76,104.27,103.74,104.04,58672.0,95.5758,96.0456,95.5574,95.8337,58672.0
2019-10-31 10:00:00,104.06,104.07,103.74,103.83,27644.0,95.8522,95.8614,95.5574,95.6403,27644.0
2019-10-31 10:10:00,103.83,103.89,103.62,103.81,18303.0,95.6403,95.6956,95.4469,95.6219,18303.0
2019-10-31 10:20:00,103.81,103.86,103.44,103.44,21871.0,95.6219,95.6679,95.2811,95.2811,21871.0
2019-10-31 10:30:00,103.44,103.46,103.01,103.29,32166.0,95.2811,95.2995,94.885,95.1429,32166.0
2019-10-31 10:40:00,103.27,103.38,103.05,103.17,13747.0,95.1245,95.2258,94.9218,95.0324,13747.0
2019-10-31 10:50:00,103.16,103.24,103.02,103.11,19109.0,95.0231,95.0968,94.8942,94.9771,19109.0
2019-10-31 11:00:00,103.12,103.24,103.04,103.07,19562.0,94.9863,95.0968,94.9126,94.9402,19562.0
2019-10-31 11:10:00,103.09,103.09,102.73,102.74,19524.0,94.9587,94.9587,94.6271,94.6363,19524.0
2019-10-31 11:20:00,102.73,102.99,102.73,102.99,14645.0,94.6271,94.8666,94.6271,94.8666,14645.0
2019-10-31 11:30:00,102.99,103.1,102.82,103.1,27206.0,94.8666,94.9679,94.71,94.9679,27206.0
2019-10-31 11:40:00,103.09,103.13,102.94,102.94,69591.0,94.9587,94.9955,94.8205,94.8205,69591.0
2019-10-31 11:50:00,102.95,102.95,102.79,102.81,17523.0,94.8297,94.8297,94.6823,94.7008,17523.0
2019-10-31 12:00:00,102.75,102.75,102.53,102.73,22153.0,94.6455,94.6455,94.4428,94.6271,22153.0
2019-10-31 12:10:00,102.74,102.86,102.73,102.76,14854.0,94.6363,94.7468,94.6271,94.6547,14854.0
2019-10-31 12:20:00,102.72,102.99,102.7,102.99,18749.0,94.6179,94.8666,94.5994,94.8666,18749.0
2019-10-31 12:30:00,103.0,103.0,102.81,102.93,21090.0,94.8758,94.8758,94.7008,94.8113,21090.0
2019-10-31 12:40:00,102.91,102.98,102.89,102.96,28215.0,94.7929,94.8573,94.7744,94.8389,28215.0
2019-10-31 12:50:00,102.97,103.19,102.92,103.17,53663.0,94.8481,95.0508,94.8021,95.0324,53663.0
2019-10-31 13:00:00,103.17,103.29,103.11,103.29,15882.0,95.0324,95.1429,94.9771,95.1429,15882.0
2019-10-31 13:10:00,103.29,103.32,103.13,103.13,15649.0,95.1429,95.1705,94.9955,94.9955,15649.0
2019-10-31 13:20:00,103.14,103.18,103.07,103.18,13014.0,95.0047,95.0416,94.9402,95.0416,13014.0
2019-10-31 13:30:00,103.18,103.24,103.17,103.18,10116.0,95.0416,95.0968,95.0324,95.0416,10116.0
2019-10-31 13:40:00,103.2,103.23,103.15,103.2,12806.0,95.06,95.0876,95.0139,95.06,12806.0
2019-10-31 13:50:00,103.18,103.21,103.13,103.16,10990.0,95.0416,95.0692,94.9955,95.0231,10990.0
2019-10-31 14:00:00,103.15,103.15,102.9,103.0,33907.0,95.0139,95.0139,94.7837,94.8758,33907.0
2019-10-31 14:10:00,103.0,103.1,102.87,102.9,32572.0,94.8758,94.9679,94.756,94.7837,32572.0
2019-10-31 14:20:00,102.89,103.04,102.87,103.04,18776.0,94.7744,94.9126,94.756,94.9126,18776.0
2019-10-31 14:30:00,103.02,103.2,102.98,103.1,37033.0,94.8942,95.06,94.8573,94.9679,37033.0
2019-10-31 14:40:00,103.09,103.09,102.97,103.05,35117.0,94.9587,94.9587,94.8481,94.9218,35117.0
2019-10-31 14:50:00,103.06,103.12,103.02,103.12,16345.0,94.931,94.9863,94.8942,94.9863,16345.0
2019-10-31 15:00:00,103.12,103.21,103.1,103.17,20912.0,94.9863,95.0692,94.9679,95.0324,20912.0
2019-10-31 15:10:00,103.17,103.32,103.16,103.32,23825.0,95.0324,95.1705,95.0231,95.1705,23825.0
2019-10-31 15:20:00,103.31,103.32,103.2,103.23,28417.0,95.1613,95.1705,95.06,95.0876,28417.0
2019-10-31 15:30:00,103.23,103.44,103.19,103.21,50809.0,95.0876,95.2811,95.0508,95.0692,50809.0
2019-10-31 15:40:00,103.2,103.26,103.15,103.16,75149.0,95.06,95.1153,95.0139,95.0231,75149.0
2019-10-31 15:50:00,103.15,103.68,103.09,103.61,237238.0,95.0139,95.5021,94.9587,95.4377,237238.0
2019-11-01 09:30:00,104.3,104.33,103.85,104.33,32940.0,96.0732,96.1009,95.6587,96.1009,32940.0
2019-11-01 09:40:00,104.26,104.29,103.91,104.08,17951.0,96.0364,96.064,95.714,95.8706,17951.0
2019-11-01 09:50:00,104.07,104.13,104.01,104.12,53405.0,95.8614,95.9166,95.8061,95.9074,53405.0
2019-11-01 10:00:00,104.09,104.15,103.85,104.13,63747.0,95.8798,95.9351,95.6587,95.9166,63747.0
2019-11-01 10:10:00,104.14,104.41,104.11,104.3,37879.0,95.9259,96.1746,95.8982,96.0732,37879.0
2019-11-01 10:20:00,104.3,104.34,104.18,104.18,15588.0,96.0732,96.1101,95.9627,95.9627,15588.0
2019-11-01 10:30:00,104.19,104.29,104.18,104.29,29327.0,95.9719,96.064,95.9627,96.064,29327.0
2019-11-01 10:40:00,104.29,104.29,104.07,104.09,18055.0,96.064,96.064,95.8614,95.8798,18055.0
2019-11-01 10:50:00,104.1,104.26,104.04,104.19,22245.0,95.889,96.0364,95.8337,95.9719,22245.0
2019-11-01 11:00:00,104.19,104.2,103.8,103.86,22692.0,95.9719,95.9811,95.6127,95.6679,22692.0
2019-11-01 11:10:00,103.89,103.89,103.61,103.61,33004.0,95.6956,95.6956,95.4377,95.4377,33004.0
2019-11-01 11:20:00,103.61,103.7,103.57,103.61,40092.0,95.4377,95.5206,95.4008,95.4377,40092.0
2019-11-01 11:30:00,103.62,103.88,103.59,103.88,50540.0,95.4469,95.6864,95.4192,95.6864,50540.0
2019-11-01 11:40:00,103.86,104.0,103.81,103.95,44403.0,95.6679,95.7969,95.6219,95.7508,44403.0
2019-11-01 11:50:00,103.96,104.06,103.9,104.04,28613.0,95.76,95.8522,95.7048,95.8337,28613.0
2019-11-01 12:00:00,104.03,104.04,103.94,103.97,47012.0,95.8245,95.8337,95.7416,95.7693,47012.0
2019-11-01 12:10:00,103.98,104.19,103.92,104.18,18152.0,95.7785,95.9719,95.7232,95.9627,18152.0
2019-11-01 12:20:00,104.2,104.26,104.14,104.21,17069.0,95.9811,96.0364,95.9259,95.9903,17069.0
2019-11-01 12:30:00,104.24,104.39,104.18,104.32,30081.0,96.018,96.1561,95.9627,96.0917,30081.0
2019-11-01 12:40:00,104.31,104.35,104.21,104.25,17111.0,96.0824,96.1193,95.9903,96.0272,17111.0
2019-11-01 12:50:00,104.25,104.26,104.16,104.17,9997.0,96.0272,96.0364,95.9443,95.9535,9997.0
2019-11-01 13:00:00,104.18,104.27,104.18,104.23,12055.0,95.9627,96.0456,95.9627,96.0088,12055.0
2019-11-01 13:10:00,104.22,104.31,104.19,104.28,14357.0,95.9995,96.0824,95.9719,96.0548,14357.0
2019-11-01 13:20:00,104.29,104.31,104.19,104.22,11676.0,96.064,96.0824,95.9719,95.9995,11676.0
2019-11-01 13:30:00,104.23,104.32,104.23,104.32,16548.0,96.0088,96.0917,96.0088,96.0917,16548.0
2019-11-01 13:40:00,104.32,104.4,104.31,104.37,15153.0,96.0917,96.1653,96.0824,96.1377,15153.0
2019-11-01 13:50:00,104.35,104.4,104.32,104.33,18474.0,96.1193,96.1653,96.0917,96.1009,18474.0
2019-11-01 14:00:00,104.33,104.42,104.3,104.41,38534.0,96.1009,96.1838,96.0732,96.1746,38534.0
2019-11-01 14:10:00,104.41,104.46,104.07,104.07,67566.0,96.1746,96.2206,95.8614,95.8614,67566.0
2019-11-01 14:20:00,104.06,104.23,104.05,104.22,17431.0,95.8522,96.0088,95.843,95.9995,17431.0
2019-11-01 14:30:00,104.23,104.26,104.19,104.22,22033.0,96.0088,96.0364,95.9719,95.9995,22033.0
2019-11-01 14:40:00,104.23,104.27,104.16,104.2,29511.0,96.0088,96.0456,95.9443,95.9811,29511.0
2019-11-01 14:50:00,104.21,104.31,104.2,104.24,20024.0,95.9903,96.0824,95.9811,96.018,20024.0
2019-11-01 15:00:00,104.25,104.26,104.14,104.16,26133.0,96.0272,96.0364,95.9259,95.9443,26133.0
2019-11-01 15:10:00,104.16,104.26,104.16,104.2,20779.0,95.9443,96.0364,95.9443,95.9811,20779.0
2019-11-01 15:20:00,104.2,104.25,104.08,104.25,32721.0,95.9811,96.0272,95.8706,96.0272,32721.0
2019-11-01 15:30:00,104.26,104.47,104.21,104.46,42308.0,96.0364,96.2298,95.9903,96.2206,42308.0
2019-11-01 15:40:00,104.45,104.49,104.35,104.35,84821.0,96.2114,96.2482,96.1193,96.1193,84821.0
2019-11-01 15:50:00,104.36,104.37,104.17,104.27,197091.0,96.1285,96.1377,95.9535,96.0456,197091.0
2019-11-04 09:30:00,104.75,104.86,104.45,104.72,42555.0,96.4877,96.5891,96.2114,96.4601,42555.0
2019-11-04 09:40:00,104.71,104.74,104.24,104.47,45555.0,96.4509,96.4785,96.018,96.2298,45555.0
2019-11-04 09:50:00,104.46,104.51,104.2,104.22,38079.0,96.2206,96.2667,95.9811,95.9995,38079.0
2019-11-04 10:00:00,104.12,104.15,103.94,103.98,10153.0,95.9074,95.9351,95.7416,95.7785,10153.0
2019-11-04 10:10:00,103.98,104.01,103.73,103.83,10400.0,95.7785,95.8061,95.5482,95.6403,10400.0
2019-11-04 10:20:00,103.85,103.9,103.76,103.82,10964.0,95.6587,95.7048,95.5758,95.6311,10964.0
2019-11-04 10:30:00,103.82,103.83,103.67,103.72,13444.0,95.6311,95.6403,95.4929,95.539,13444.0
2019-11-04 10:40:00,103.72,103.72,103.44,103.48,21993.0,95.539,95.539,95.2811,95.3179,21993.0
2019-11-04 10:50:00,103.48,103.51,103.37,103.49,9235.0,95.3179,95.3455,95.2166,95.3271,9235.0
2019-11-04 11:00:00,103.49,103.83,103.48,103.83,11817.0,95.3271,95.6403,95.3179,95.6403,11817.0
2019-11-04 11:10:00,103.81,103.81,103.71,103.71,10855.0,95.6219,95.6219,95.5298,95.5298,10855.0
2019-11-04 11:20:00,103.71,103.79,103.63,103.69,9202.0,95.5298,95.6035,95.4561,95.5113,9202.0
2019-11-04 11:30:00,103.68,103.69,103.46,103.47,12018.0,95.5021,95.5113,95.2995,95.3087,12018.0
2019-11-04 11:40:00,103.45,103.5,103.27,103.35,22941.0,95.2903,95.3363,95.1245,95.1982,22941.0
2019-11-04 11:50:00,103.35,103.35,103.2,103.21,22513.0,95.1982,95.1982,95.06,95.0692,22513.0
2019-11-04 12:00:00,103.21,103.21,103.08,103.2,22459.0,95.0692,95.0692,94.9495,95.06,22459.0
2019-11-04 12:10:00,103.2,103.31,103.2,103.29,15486.0,95.06,95.1613,95.06,95.1429,15486.0
2019-11-04 12:20:00,103.29,103.3,103.17,103.24,13318.0,95.1429,95.1521,95.0324,95.0968,13318.0
2019-11-04 12:30:00,103.26,103.3,103.14,103.18,67841.0,95.1153,95.1521,95.0047,95.0416,67841.0
2019-11-04 12:40:00,103.18,103.24,102.96,103.02,66300.0,95.0416,95.0968,94.8389,94.8942,66300.0
2019-11-04 12:50:00,103.02,103.06,102.96,103.02,32018.0,94.8942,94.931,94.8389,94.8942,32018.0
2019-11-04 13:00:00,103.02,103.09,102.99,103.06,33658.0,94.8942,94.9587,94.8666,94.931,33658.0
2019-11-04 13:10:00,103.05,103.05,102.84,102.86,37712.0,94.9218,94.9218,94.7284,94.7468,37712.0
2019-11-04 13:20:00,102.85,102.92,102.81,102.82,36829.0,94.7376,94.8021,94.7008,94.71,36829.0
2019-11-04 13:30:00,102.82,102.93,102.72,102.93,87918.0,94.71,94.8113,94.6179,94.8113,87918.0
2019-11-04 13:40:00,102.93,103.05,102.81,102.81,64529.0,94.8113,94.9218,94.7008,94.7008,64529.0
2019-11-04 13:50:00,102.8,102.9,102.75,102.9,21903.0,94.6915,94.7837,94.6455,94.7837,21903.0
2019-11-04 14:00:00,102.9,102.91,102.7,102.7,14454.0,94.7837,94.7929,94.5994,94.5994,14454.0
2019-11-04 14:10:00,102.7,102.75,102.62,102.73,70942.0,94.5994,94.6455,94.5257,94.6271,70942.0
2019-11-04 14:20:00,102.72,102.78,102.6,102.61,38004.0,94.6179,94.6731,94.5073,94.5165,38004.0
2019-11-04 14:30:00,102.62,102.67,102.56,102.56,14704.0,94.5257,94.5718,94.4705,94.4705,14704.0
2019-11-04 14:40:00,102.56,102.59,102.47,102.49,18868.0,94.4705,94.4981,94.3876,94.406,18868.0
2019-11-04 14:50:00,102.48,102.49,102.33,102.33,17790.0,94.3968,94.406,94.2586,94.2586,17790.0
2019-11-04 15:00:00,102.33,102.34,102.26,102.3,17390.0,94.2586,94.2678,94.1941,94.231,17390.0
2019-11-04 15:10:00,102.3,102.3,102.15,102.3,24403.0,94.231,94.231,94.0928,94.231,24403.0
2019-11-04 15:20:00,102.3,102.39,102.29,102.29,19757.0,94.231,94.3139,94.2218,94.2218,19757.0
2019-11-04 15:30:00,102.31,102.32,102.23,102.23,25510.0,94.2402,94.2494,94.1665,94.1665,25510.0
2019-11-04 15:40:00,102.23,102.48,102.19,102.45,44320.0,94.1665,94.3968,94.1297,94.3692,44320.0
2019-11-04 15:50:00,102.45,102.72,102.45,102.69,157313.0,94.3692,94.6179,94.3692,94.5902,157313.0
2019-11-05 09:30:00,102.86,103.2,102.5,103.01,28814.0,94.7468,95.06,94.4152,94.885,28814.0
2019-11-05 09:40:00,103.01,103.13,102.71,102.86,33205.0,94.885,94.9955,94.6086,94.7468,33205.0
2019-11-05 09:50:00,102.86,103.06,102.7,102.71,53463.0,94.7468,94.931,94.5994,94.6086,53463.0
2019-11-05 10:00:00,102.76,102.95,102.75,102.83,161100.0,94.6547,94.8297,94.6455,94.7192,161100.0
2019-11-05 10:10:00,102.81,102.84,102.6,102.82,17332.0,94.7008,94.7284,94.5073,94.71,17332.0
2019-11-05 10:20:00,102.82,103.0,102.6,102.62,12241.0,94.71,94.8758,94.5073,94.5257,12241.0
2019-11-05 10:30:00,102.63,102.8,102.59,102.75,54906.0,94.535,94.6915,94.4981,94.6455,54906.0
2019-11-05 10:40:00,102.73,102.84,102.43,102.57,75978.0,94.6271,94.7284,94.3507,94.4797,75978.0
2019-11-05 10:50:00,102.53,102.66,102.52,102.59,12041.0,94.4428,94.5626,94.4336,94.4981,12041.0
2019-11-05 11:00:00,102.6,102.61,102.49,102.55,21627.0,94.5073,94.5165,94.406,94.4613,21627.0
2019-11-05 11:10:00,102.55,102.56,102.31,102.38,20528.0,94.4613,94.4705,94.2402,94.3047,20528.0
2019-11-05 11:20:00,102.37,102.4,102.1,102.18,20928.0,94.2955,94.3231,94.0468,94.1204,20928.0
2019-11-05 11:30:00,102.21,102.33,102.2,102.21,36394.0,94.1481,94.2586,94.1389,94.1481,36394.0
2019-11-05 11:40:00,102.21,102.22,101.79,101.8,15395.0,94.1481,94.1573,93.7612,93.7704,15395.0
2019-11-05 11:50:00,101.8,101.99,101.79,101.9,21978.0,93.7704,93.9454,93.7612,93.8625,21978.0
2019-11-05 12:00:00,101.9,101.92,101.71,101.75,47262.0,93.8625,93.881,93.6875,93.7244,47262.0
2019-11-05 12:10:00,101.74,101.75,101.46,101.51,25221.0,93.7152,93.7244,93.4572,93.5033,25221.0
2019-11-05 12:20:00,101.48,101.52,101.41,101.52,38562.0,93.4757,93.5125,93.4112,93.5125,38562.0
2019-11-05 12:30:00,101.52,101.65,101.48,101.64,32959.0,93.5125,93.6323,93.4757,93.623,32959.0
2019-11-05 12:40:00,101.66,101.82,101.65,101.76,48192.0,93.6415,93.7888,93.6323,93.7336,48192.0
2019-11-05 12:50:00,101.75,102.08,101.73,102.07,16018.0,93.7244,94.0283,93.7059,94.0191,16018.0
2019-11-05 13:00:00,102.07,102.14,102.05,102.08,20758.0,94.0191,94.0836,94.0007,94.0283,20758.0
2019-11-05 13:10:00,102.09,102.27,102.08,102.2,17773.0,94.0375,94.2033,94.0283,94.1389,17773.0
2019-11-05 13:20:00,102.22,102.22,102.01,102.02,11638.0,94.1573,94.1573,93.9639,93.9731,11638.0
2019-11-05 13:30:00,102.01,102.01,101.92,101.97,9888.0,93.9639,93.9639,93.881,93.927,9888.0
2019-11-05 13:40:00,101.98,102.05,101.96,102.05,11806.0,93.9362,94.0007,93.9178,94.0007,11806.0
2019-11-05 13:50:00,102.04,102.04,101.98,101.98,18104.0,93.9915,93.9915,93.9362,93.9362,18104.0
2019-11-05 14:00:00,101.98,102.09,101.98,102.08,30644.0,93.9362,94.0375,93.9362,94.0283,30644.0
2019-11-05 14:10:00,102.07,102.22,102.07,102.15,16807.0,94.0191,94.1573,94.0191,94.0928,16807.0
2019-11-05 14:20:00,102.16,102.16,102.05,102.09,22723.0,94.102,94.102,94.0007,94.0375,22723.0
2019-11-05 14:30:00,102.09,102.09,101.94,101.95,33489.0,94.0375,94.0375,93.8994,93.9086,33489.0
2019-11-05 14:40:00,101.95,101.98,101.93,101.97,11457.0,93.9086,93.9362,93.8902,93.927,11457.0
2019-11-05 14:50:00,101.97,102.02,101.94,101.99,14252.0,93.927,93.9731,93.8994,93.9454,14252.0
2019-11-05 15:00:00,101.99,102.03,101.95,101.99,24995.0,93.9454,93.9823,93.9086,93.9454,24995.0
2019-11-05 15:10:00,101.99,102.0,101.92,101.95,19674.0,93.9454,93.9546,93.881,93.9086,19674.0
2019-11-05 15:20:00,101.93,102.07,101.9,102.04,20614.0,93.8902,94.0191,93.8625,93.9915,20614.0
2019-11-05 15:30:00,102.05,102.11,101.94,102.06,37867.0,94.0007,94.056,93.8994,94.0099,37867.0
2019-11-05 15:40:00,102.07,102.11,101.99,102.01,48477.0,94.0191,94.056,93.9454,93.9639,48477.0
2019-11-05 15:50:00,102.01,102.06,101.64,101.7,271809.0,93.9639,94.0099,93.623,93.6783,271809.0
2019-11-06 09:30:00,101.67,102.19,101.67,102.0,39674.0,93.6507,94.1297,93.6507,93.9546,39674.0
2019-11-06 09:40:00,102.02,102.44,101.99,102.44,17302.0,93.9731,94.3599,93.9454,94.3599,17302.0
2019-11-06 09:50:00,102.45,102.71,102.37,102.71,15625.0,94.3692,94.6086,94.2955,94.6086,15625.0
2019-11-06 10:00:00,102.69,102.98,102.69,102.96,19625.0,94.5902,94.8573,94.5902,94.8389,19625.0
2019-11-06 10:10:00,102.93,103.11,102.89,103.02,19517.0,94.8113,94.9771,94.7744,94.8942,19517.0
2019-11-06 10:20:00,103.06,103.11,102.98,103.07,11352.0,94.931,94.9771,94.8573,94.9402,11352.0
2019-11-06 10:30:00,103.07,103.22,103.04,103.16,15237.0,94.9402,95.0784,94.9126,95.0231,15237.0
2019-11-06 10:40:00,103.14,103.29,103.11,103.25,34363.0,95.0047,95.1429,94.9771,95.1061,34363.0
2019-11-06 10:50:00,103.26,103.27,102.98,102.98,18504.0,95.1153,95.1245,94.8573,94.8573,18504.0
2019-11-06 11:00:00,102.99,103.24,102.99,103.16,15501.0,94.8666,95.0968,94.8666,95.0231,15501.0
2019-11-06 11:10:00,103.17,103.24,103.12,103.18,11983.0,95.0324,95.0968,94.9863,95.0416,11983.0
2019-11-06 11:20:00,103.18,103.19,103.08,103.13,13536.0,95.0416,95.0508,94.9495,94.9955,13536.0
2019-11-06 11:30:00,103.15,103.35,103.14,103.34,7134.0,95.0139,95.1982,95.0047,95.189,7134.0
2019-11-06 11:40:00,103.36,103.39,102.85,103.15,33888.0,95.2074,95.235,94.7376,95.0139,33888.0
2019-11-06 11:50:00,103.2,103.21,103.08,103.12,9895.0,95.06,95.0692,94.9495,94.9863,9895.0
2019-11-06 12:00:00,103.11,103.29,103.04,103.25,19294.0,94.9771,95.1429,94.9126,95.1061,19294.0
2019-11-06 12:10:00,103.24,103.25,103.14,103.16,8826.0,95.0968,95.1061,95.0047,95.0231,8826.0
2019-11-06 12:20:00,103.15,103.18,103.02,103.04,11866.0,95.0139,95.0416,94.8942,94.9126,11866.0
2019-11-06 12:30:00,103.03,103.29,103.02,103.25,12621.0,94.9034,95.1429,94.8942,95.1061,12621.0
2019-11-06 12:40:00,103.28,103.28,103.09,103.13,8400.0,95.1337,95.1337,94.9587,94.9955,8400.0
2019-11-06 12:50:00,103.13,103.2,103.12,103.18,7751.0,94.9955,95.06,94.9863,95.0416,7751.0
2019-11-06 13:00:00,103.18,103.26,103.1,103.12,8740.0,95.0416,95.1153,94.9679,94.9863,8740.0
2019-11-06 13:10:00,103.12,103.14,103.05,103.06,15894.0,94.9863,95.0047,94.9218,94.931,15894.0
2019-11-06 13:20:00,103.05,103.14,103.05,103.13,9324.0,94.9218,95.0047,94.9218,94.9955,9324.0
2019-11-06 13:30:00,103.13,103.23,103.11,103.18,14809.0,94.9955,95.0876,94.9771,95.0416,14809.0
2019-11-06 13:40:00,103.17,103.21,102.97,102.97,10115.0,95.0324,95.0692,94.8481,94.8481,10115.0
2019-11-06 13:50:00,102.97,102.98,102.86,102.97,12750.0,94.8481,94.8573,94.7468,94.8481,12750.0
2019-11-06 14:00:00,102.98,103.05,102.95,103.03,15711.0,94.8573,94.9218,94.8297,94.9034,15711.0
2019-11-06 14:10:00,103.02,103.09,102.99,103.09,11533.0,94.8942,94.9587,94.8666,94.9587,11533.0
2019-11-06 14:20:00,103.1,103.16,103.07,103.08,12442.0,94.9679,95.0231,94.9402,94.9495,12442.0
2019-11-06 14:30:00,103.09,103.11,102.99,103.01,23032.0,94.9587,94.9771,94.8666,94.885,23032.0
2019-11-06 14:40:00,103.01,103.13,103.01,103.09,17018.0,94.885,94.9955,94.885,94.9587,17018.0
2019-11-06 14:50:00,103.09,103.22,103.08,103.2,7887.0,94.9587,95.0784,94.9495,95.06,7887.0
2019-11-06 15:00:00,103.2,103.22,103.08,103.13,16086.0,95.06,95.0784,94.9495,94.9955,16086.0
2019-11-06 15:10:00,103.15,103.36,103.15,103.36,10563.0,95.0139,95.2074,95.0139,95.2074,10563.0
2019-11-06 15:20:00,103.37,103.43,103.33,103.35,13735.0,95.2166,95.2719,95.1797,95.1982,13735.0
2019-11-06 15:30:00,103.34,103.37,103.3,103.31,18857.0,95.189,95.2166,95.1521,95.1613,18857.0
2019-11-06 15:40:00,103.3,103.3,103.16,103.19,23903.0,95.1521,95.1521,95.0231,95.0508,23903.0
2019-11-06 15:50:00,103.2,103.5,103.2,103.43,101460.0,95.06,95.3363,95.06,95.2719,101460.0
2019-11-07 09:30:00,103.94,104.06,103.51,104.05,49392.0,95.7416,95.8522,95.3455,95.843,49392.0
2019-11-07 09:40:00,104.05,104.17,103.88,103.99,26257.0,95.843,95.9535,95.6864,95.7877,26257.0
2019-11-07 09:50:00,103.98,104.04,103.77,103.96,101684.0,95.7785,95.8337,95.585,95.76,101684.0
2019-11-07 10:00:00,103.93,103.94,103.59,103.62,34773.0,95.7324,95.7416,95.4192,95.4469,34773.0
2019-11-07 10:10:00,103.63,103.93,103.54,103.54,17714.0,95.4561,95.7324,95.3732,95.3732,17714.0
2019-11-07 10:20:00,103.54,103.54,103.31,103.32,36630.0,95.3732,95.3732,95.1613,95.1705,36630.0
2019-11-07 10:30:00,103.33,103.5,103.25,103.48,58586.0,95.1797,95.3363,95.1061,95.3179,58586.0
2019-11-07 10:40:00,103.5,103.65,103.42,103.45,19888.0,95.3363,95.4745,95.2626,95.2903,19888.0
2019-11-07 10:50:00,103.44,103.54,103.25,103.27,20270.0,95.2811,95.3732,95.1061,95.1245,20270.0
2019-11-07 11:00:00,103.26,103.29,103.14,103.18,21834.0,95.1153,95.1429,95.0047,95.0416,21834.0
2019-11-07 11:10:00,103.16,103.35,103.14,103.33,12764.0,95.0231,95.1982,95.0047,95.1797,12764.0
2019-11-07 11:20:00,103.35,103.4,103.25,103.26,30983.0,95.1982,95.2442,95.1061,95.1153,30983.0
2019-11-07 11:30:00,103.27,103.43,103.25,103.38,31139.0,95.1245,95.2719,95.1061,95.2258,31139.0
2019-11-07 11:40:00,103.37,103.41,103.26,103.41,14095.0,95.2166,95.2534,95.1153,95.2534,14095.0
2019-11-07 11:50:00,103.5,103.71,103.47,103.7,35819.0,95.3363,95.5298,95.3087,95.5206,35819.0
2019-11-07 12:00:00,103.73,103.73,103.39,103.46,7702.0,95.5482,95.5482,95.235,95.2995,7702.0
2019-11-07 12:10:00,103.5,103.51,103.32,103.38,11064.0,95.3363,95.3455,95.1705,95.2258,11064.0
2019-11-07 12:20:00,103.38,103.47,103.36,103.47,9034.0,95.2258,95.3087,95.2074,95.3087,9034.0
2019-11-07 12:30:00,103.48,103.48,103.35,103.43,8837.0,95.3179,95.3179,95.1982,95.2719,8837.0
2019-11-07 12:40:00,103.44,103.54,103.41,103.53,5473.0,95.2811,95.3732,95.2534,95.364,5473.0
2019-11-07 12:50:00,103.5,103.55,103.47,103.53,8488.0,95.3363,95.3824,95.3087,95.364,8488.0
2019-11-07 13:00:00,103.52,103.56,103.39,103.41,4645.0,95.3548,95.3916,95.235,95.2534,4645.0
2019-11-07 13:10:00,103.41,103.42,103.35,103.37,7610.0,95.2534,95.2626,95.1982,95.2166,7610.0
2019-11-07 13:20:00,103.37,103.39,103.28,103.39,21682.0,95.2166,95.235,95.1337,95.235,21682.0
2019-11-07 13:30:00,103.39,103.39,103.26,103.27,7801.0,95.235,95.235,95.1153,95.1245,7801.0
2019-11-07 13:40:00,103.28,103.37,103.26,103.36,9346.0,95.1337,95.2166,95.1153,95.2074,9346.0
2019-11-07 13:50:00,103.38,103.4,103.34,103.34,6884.0,95.2258,95.2442,95.189,95.189,6884.0
2019-11-07 14:00:00,103.36,103.5,103.35,103.46,19090.0,95.2074,95.3363,95.1982,95.2995,19090.0
2019-11-07 14:10:00,103.45,103.48,103.44,103.48,7009.0,95.2903,95.3179,95.2811,95.3179,7009.0
2019-11-07 14:20:00,103.48,103.56,103.47,103.54,9570.0,95.3179,95.3916,95.3087,95.3732,9570.0
2019-11-07 14:30:00,103.53,103.53,103.4,103.44,9396.0,95.364,95.364,95.2442,95.2811,9396.0
2019-11-07 14:40:00,103.44,103.44,103.15,103.3,15313.0,95.2811,95.2811,95.0139,95.1521,15313.0
2019-11-07 14:50:00,103.29,103.34,103.28,103.33,7846.0,95.1429,95.189,95.1337,95.1797,7846.0
2019-11-07 15:00:00,103.33,103.45,103.33,103.41,8108.0,95.1797,95.2903,95.1797,95.2534,8108.0
2019-11-07 15:10:00,103.39,103.39,103.26,103.27,6037.0,95.235,95.235,95.1153,95.1245,6037.0
2019-11-07 15:20:00,103.27,103.31,103.2,103.24,9193.0,95.1245,95.1613,95.06,95.0968,9193.0
2019-11-07 15:30:00,103.24,103.27,103.17,103.17,15953.0,95.0968,95.1245,95.0324,95.0324,15953.0
2019-11-07 15:40:00,103.17,103.23,103.06,103.23,18487.0,95.0324,95.0876,94.931,95.0876,18487.0
2019-11-07 15:50:00,103.23,103.28,103.08,103.2,45981.0,95.0876,95.1337,94.9495,95.06,45981.0
2019-11-08 09:30:00,102.97,103.37,102.8,103.03,12566.0,94.8481,95.2166,94.6915,94.9034,12566.0
2019-11-08 09:40:00,102.99,103.09,102.84,102.89,9698.0,94.8666,94.9587,94.7284,94.7744,9698.0
2019-11-08 09:50:00,102.83,102.83,102.43,102.43,18618.0,94.7192,94.7192,94.3507,94.3507,18618.0
2019-11-08 10:00:00,102.5,102.81,102.44,102.69,12216.0,94.4152,94.7008,94.3599,94.5902,12216.0
2019-11-08 10:10:00,102.72,103.03,102.7,102.93,10494.0,94.6179,94.9034,94.5994,94.8113,10494.0
2019-11-08 10:20:00,102.9,103.06,102.84,103.06,12608.0,94.7837,94.931,94.7284,94.931,12608.0
2019-11-08 10:30:00,103.06,103.1,103.01,103.01,13041.0,94.931,94.9679,94.885,94.885,13041.0
2019-11-08 10:40:00,102.99,103.11,102.88,102.97,71606.0,94.8666,94.9771,94.7652,94.8481,71606.0
2019-11-08 10:50:00,103.0,103.0,102.83,102.88,8766.0,94.8758,94.8758,94.7192,94.7652,8766.0
2019-11-08 11:00:00,102.9,103.05,102.88,103.03,18518.0,94.7837,94.9218,94.7652,94.9034,18518.0
2019-11-08 11:10:00,103.06,103.24,103.05,103.12,11326.0,94.931,95.0968,94.9218,94.9863,11326.0
2019-11-08 11:20:00,103.1,103.11,102.95,103.04,60621.0,94.9679,94.9771,94.8297,94.9126,60621.0
2019-11-08 11:30:00,103.05,103.22,102.94,103.22,81172.0,94.9218,95.0784,94.8205,95.0784,81172.0
2019-11-08 11:40:00,103.22,103.22,103.11,103.15,7542.0,95.0784,95.0784,94.9771,95.0139,7542.0
2019-11-08 11:50:00,103.15,103.21,103.13,103.18,9668.0,95.0139,95.0692,94.9955,95.0416,9668.0
2019-11-08 12:00:00,103.21,103.26,103.16,103.25,7792.0,95.0692,95.1153,95.0231,95.1061,7792.0
2019-11-08 12:10:00,103.26,103.3,103.14,103.18,10608.0,95.1153,95.1521,95.0047,95.0416,10608.0
2019-11-08 12:20:00,103.18,103.21,103.11,103.16,15203.0,95.0416,95.0692,94.9771,95.0231,15203.0
2019-11-08 12:30:00,103.16,103.23,103.12,103.18,10909.0,95.0231,95.0876,94.9863,95.0416,10909.0
2019-11-08 12:40:00,103.19,103.22,103.08,103.09,9286.0,95.0508,95.0784,94.9495,94.9587,9286.0
2019-11-08 12:50:00,103.08,103.19,103.05,103.12,18689.0,94.9495,95.0508,94.9218,94.9863,18689.0
2019-11-08 13:00:00,103.12,103.2,103.12,103.15,17476.0,94.9863,95.06,94.9863,95.0139,17476.0
2019-11-08 13:10:00,103.15,103.24,103.15,103.2,9813.0,95.0139,95.0968,95.0139,95.06,9813.0
2019-11-08 13:20:00,103.2,103.21,103.07,103.11,12045.0,95.06,95.0692,94.9402,94.9771,12045.0
2019-11-08 13:30:00,103.13,103.15,103.03,103.11,53294.0,94.9955,95.0139,94.9034,94.9771,53294.0
2019-11-08 13:40:00,103.13,103.22,103.13,103.16,12858.0,94.9955,95.0784,94.9955,95.0231,12858.0
2019-11-08 13:50:00,103.17,103.17,103.04,103.06,21860.0,95.0324,95.0324,94.9126,94.931,21860.0
2019-11-08 14:00:00,103.06,103.06,102.92,102.97,17457.0,94.931,94.931,94.8021,94.8481,17457.0
2019-11-08 14:10:00,102.97,103.01,102.85,102.86,16350.0,94.8481,94.885,94.7376,94.7468,16350.0
2019-11-08 14:20:00,102.85,102.94,102.83,102.94,14526.0,94.7376,94.8205,94.7192,94.8205,14526.0
2019-11-08 14:30:00,102.94,103.04,102.93,103.03,60285.0,94.8205,94.9126,94.8113,94.9034,60285.0
2019-11-08 14:40:00,103.04,103.05,102.99,102.99,12000.0,94.9126,94.9218,94.8666,94.8666,12000.0
2019-11-08 14:50:00,102.99,103.09,102.99,103.06,9689.0,94.8666,94.9587,94.8666,94.931,9689.0
2019-11-08 15:00:00,103.05,103.05,102.97,103.0,10899.0,94.9218,94.9218,94.8481,94.8758,10899.0
2019-11-08 15:10:00,103.01,103.04,102.96,103.03,11676.0,94.885,94.9126,94.8389,94.9034,11676.0
2019-11-08 15:20:00,103.05,103.1,103.01,103.03,12519.0,94.9218,94.9679,94.885,94.9034,12519.0
2019-11-08 15:30:00,103.04,103.11,103.04,103.1,15150.0,94.9126,94.9771,94.9126,94.9679,15150.0
2019-11-08 15:40:00,103.1,103.16,103.07,103.11,22403.0,94.9679,95.0231,94.9402,94.9771,22403.0
2019-11-08 15:50:00,103.11,103.31,103.07,103.31,213805.0,94.9771,95.1613,94.9402,95.1613,213805.0
2019-11-11 09:30:00,102.5,103.01,102.38,102.99,18964.0,94.4152,94.885,94.3047,94.8666,18964.0
2019-11-11 09:40:00,103.02,103.12,102.93,103.05,14629.0,94.8942,94.9863,94.8113,94.9218,14629.0
2019-11-11 09:50:00,103.05,103.1,102.86,102.93,15134.0,94.9218,94.9679,94.7468,94.8113,15134.0
2019-11-11 10:00:00,102.95,103.19,102.95,103.13,9107.0,94.8297,95.0508,94.8297,94.9955,9107.0
2019-11-11 10:10:00,103.1,103.15,103.01,103.01,9118.0,94.9679,95.0139,94.885,94.885,9118.0
2019-11-11 10:20:00,103.01,103.15,102.99,103.07,8561.0,94.885,95.0139,94.8666,94.9402,8561.0
2019-11-11 10:30:00,103.05,103.23,103.03,103.21,15262.0,94.9218,95.0876,94.9034,95.0692,15262.0
2019-11-11 10:40:00,103.22,103.25,103.08,103.19,8329.0,95.0784,95.1061,94.9495,95.0508,8329.0
2019-11-11 10:50:00,103.22,103.28,103.08,103.11,6814.0,95.0784,95.1337,94.9495,94.9771,6814.0
2019-11-11 11:00:00,103.13,103.36,103.13,103.36,5382.0,94.9955,95.2074,94.9955,95.2074,5382.0
2019-11-11 11:10:00,103.34,103.55,103.33,103.52,9770.0,95.189,95.3824,95.1797,95.3548,9770.0
2019-11-11 11:20:00,103.5,103.52,103.34,103.44,13471.0,95.3363,95.3548,95.189,95.2811,13471.0
2019-11-11 11:30:00,103.44,103.5,103.35,103.4,17739.0,95.2811,95.3363,95.1982,95.2442,17739.0
2019-11-11 11:40:00,103.41,103.49,103.33,103.33,86779.0,95.2534,95.3271,95.1797,95.1797,86779.0
2019-11-11 11:50:00,103.3,103.47,103.27,103.45,16600.0,95.1521,95.3087,95.1245,95.2903,16600.0
2019-11-11 12:00:00,103.45,103.47,103.27,103.32,8334.0,95.2903,95.3087,95.1245,95.1705,8334.0
2019-11-11 12:10:00,103.33,103.48,103.29,103.4,11423.0,95.1797,95.3179,95.1429,95.2442,11423.0
2019-11-11 12:20:00,103.42,103.44,103.36,103.36,23171.0,95.2626,95.2811,95.2074,95.2074,23171.0
2019-11-11 12:30:00,103.34,103.41,103.34,103.4,7178.0,95.189,95.2534,95.189,95.2442,7178.0
2019-11-11 12:40:00,103.4,103.41,103.35,103.4,8607.0,95.2442,95.2534,95.1982,95.2442,8607.0
2019-11-11 12:50:00,103.38,103.45,103.35,103.42,17862.0,95.2258,95.2903,95.1982,95.2626,17862.0
2019-11-11 13:00:00,103.43,103.43,103.38,103.43,9651.0,95.2719,95.2719,95.2258,95.2719,9651.0
2019-11-11 13:10:00,103.46,103.5,103.43,103.43,13254.0,95.2995,95.3363,95.2719,95.2719,13254.0
2019-11-11 13:20:00,103.42,103.54,103.38,103.54,21922.0,95.2626,95.3732,95.2258,95.3732,21922.0
2019-11-11 13:30:00,103.53,103.68,103.53,103.67,26575.0,95.364,95.5021,95.364,95.4929,26575.0
2019-11-11 13:40:00,103.67,103.76,103.63,103.65,14087.0,95.4929,95.5758,95.4561,95.4745,14087.0
2019-11-11 13:50:00,103.64,103.64,103.53,103.56,4454.0,95.4653,95.4653,95.364,95.3916,4454.0
2019-11-11 14:00:00,103.54,103.54,103.42,103.44,10336.0,95.3732,95.3732,95.2626,95.2811,10336.0
2019-11-11 14:10:00,103.45,103.46,103.37,103.42,7760.0,95.2903,95.2995,95.2166,95.2626,7760.0
2019-11-11 14:20:00,103.4,103.42,103.33,103.4,10649.0,95.2442,95.2626,95.1797,95.2442,10649.0
2019-11-11 14:30:00,103.37,103.37,103.26,103.28,8435.0,95.2166,95.2166,95.1153,95.1337,8435.0
2019-11-11 14:40:00,103.29,103.36,103.23,103.26,12266.0,95.1429,95.2074,95.0876,95.1153,12266.0
2019-11-11 14:50:00,103.24,103.38,103.2,103.37,12494.0,95.0968,95.2258,95.06,95.2166,12494.0
2019-11-11 15:00:00,103.37,103.39,103.28,103.32,46859.0,95.2166,95.235,95.1337,95.1705,46859.0
2019-11-11 15:10:00,103.32,103.39,103.3,103.37,14815.0,95.1705,95.235,95.1521,95.2166,14815.0
2019-11-11 15:20:00,103.36,103.42,103.36,103.39,20498.0,95.2074,95.2626,95.2074,95.235,20498.0
2019-11-11 15:30:00,103.39,103.43,103.29,103.34,20866.0,95.235,95.2719,95.1429,95.189,20866.0
2019-11-11 15:40:00,103.33,103.33,103.16,103.21,33061.0,95.1797,95.1797,95.0231,95.0692,33061.0
2019-11-11 15:50:00,103.2,103.45,103.17,103.43,117822.0,95.06,95.2903,95.0324,95.2719,117822.0
2019-11-12 09:30:00,103.73,103.85,103.52,103.85,20142.0,95.5482,95.6587,95.3548,95.6587,20142.0
2019-11-12 09:40:00,103.84,103.95,103.74,103.89,13231.0,95.6495,95.7508,95.5574,95.6956,13231.0
2019-11-12 09:50:00,103.88,104.3,103.88,104.23,20393.0,95.6864,96.0732,95.6864,96.0088,20393.0
2019-11-12 10:00:00,104.29,104.35,103.92,104.21,14173.0,96.064,96.1193,95.7232,95.9903,14173.0
2019-11-12 10:10:00,104.26,104.26,103.94,103.99,8013.0,96.0364,96.0364,95.7416,95.7877,8013.0
2019-11-12 10:20:00,104.01,104.16,104.01,104.13,10324.0,95.8061,95.9443,95.8061,95.9166,10324.0
2019-11-12 10:30:00,104.12,104.12,103.83,103.88,12348.0,95.9074,95.9074,95.6403,95.6864,12348.0
2019-11-12 10:40:00,103.89,103.97,103.82,103.9,11992.0,95.6956,95.7693,95.6311,95.7048,11992.0
2019-11-12 10:50:00,103.89,103.97,103.85,103.92,11560.0,95.6956,95.7693,95.6587,95.7232,11560.0
2019-11-12 11:00:00,103.93,103.96,103.84,103.9,25604.0,95.7324,95.76,95.6495,95.7048,25604.0
2019-11-12 11:10:00,103.88,103.94,103.85,103.91,19150.0,95.6864,95.7416,95.6587,95.714,19150.0
2019-11-12 11:20:00,103.91,103.91,103.71,103.82,16173.0,95.714,95.714,95.5298,95.6311,16173.0
2019-11-12 11:30:00,103.83,103.9,103.68,103.83,8179.0,95.6403,95.7048,95.5021,95.6403,8179.0
2019-11-12 11:40:00,103.85,103.91,103.76,103.8,9267.0,95.6587,95.714,95.5758,95.6127,9267.0
2019-11-12 11:50:00,103.82,103.9,103.82,103.84,13034.0,95.6311,95.7048,95.6311,95.6495,13034.0
2019-11-12 12:00:00,103.83,103.85,103.71,103.73,15468.0,95.6403,95.6587,95.5298,95.5482,15468.0
2019-11-12 12:10:00,103.74,103.88,103.73,103.73,8039.0,95.5574,95.6864,95.5482,95.5482,8039.0
2019-11-12 12:20:00,103.73,103.88,103.71,103.85,21130.0,95.5482,95.6864,95.5298,95.6587,21130.0
2019-11-12 12:30:00,103.86,103.87,103.79,103.82,7555.0,95.6679,95.6771,95.6035,95.6311,7555.0
2019-11-12 12:40:00,103.83,104.01,103.81,103.99,7057.0,95.6403,95.8061,95.6219,95.7877,7057.0
2019-11-12 12:50:00,103.98,104.06,103.91,104.03,6896.0,95.7785,95.8522,95.714,95.8245,6896.0
2019-11-12 13:00:00,104.02,104.1,104.02,104.06,7634.0,95.8153,95.889,95.8153,95.8522,7634.0
2019-11-12 13:10:00,104.05,104.1,103.98,104.09,8131.0,95.843,95.889,95.7785,95.8798,8131.0
2019-11-12 13:20:00,104.1,104.22,104.06,104.06,8325.0,95.889,95.9995,95.8522,95.8522,8325.0
2019-11-12 13:30:00,104.07,104.17,104.07,104.15,8868.0,95.8614,95.9535,95.8614,95.9351,8868.0
2019-11-12 13:40:00,104.14,104.33,104.13,104.31,8893.0,95.9259,96.1009,95.9166,96.0824,8893.0
2019-11-12 13:50:00,104.32,104.32,104.19,104.24,10099.0,96.0917,96.0917,95.9719,96.018,10099.0
2019-11-12 14:00:00,104.23,104.24,104.06,104.19,14017.0,96.0088,96.018,95.8522,95.9719,14017.0
2019-11-12 14:10:00,104.21,104.21,104.03,104.05,11461.0,95.9903,95.9903,95.8245,95.843,11461.0
2019-11-12 14:20:00,104.06,104.08,104.0,104.03,9282.0,95.8522,95.8706,95.7969,95.8245,9282.0
2019-11-12 14:30:00,104.05,104.22,104.05,104.16,31263.0,95.843,95.9995,95.843,95.9443,31263.0
2019-11-12 14:40:00,104.17,104.19,104.08,104.13,9355.0,95.9535,95.9719,95.8706,95.9166,9355.0
2019-11-12 14:50:00,104.11,104.11,103.9,104.01,16154.0,95.8982,95.8982,95.7048,95.8061,16154.0
2019-11-12 15:00:00,103.99,104.03,103.91,103.97,9966.0,95.7877,95.8245,95.714,95.7693,9966.0
2019-11-12 15:10:00,103.98,104.1,103.96,104.04,12095.0,95.7785,95.889,95.76,95.8337,12095.0
2019-11-12 15:20:00,104.06,104.13,104.04,104.08,12596.0,95.8522,95.9166,95.8337,95.8706,12596.0
2019-11-12 15:30:00,104.09,104.14,104.01,104.02,19498.0,95.8798,95.9259,95.8061,95.8153,19498.0
2019-11-12 15:40:00,104.03,104.16,104.02,104.14,31878.0,95.8245,95.9443,95.8153,95.9259,31878.0
2019-11-12 15:50:00,104.15,104.21,104.09,104.16,112354.0,95.9351,95.9903,95.8798,95.9443,112354.0
2019-11-13 09:30:00,103.9,104.25,103.38,104.22,46486.0,95.7048,96.0272,95.2258,95.9995,46486.0
2019-11-13 09:40:00,104.29,104.45,104.14,104.29,13122.0,96.064,96.2114,95.9259,96.064,13122.0
2019-11-13 09:50:00,104.3,104.63,104.22,104.61,24780.0,96.0732,96.3772,95.9995,96.3588,24780.0
2019-11-13 10:00:00,104.64,104.72,104.42,104.55,43330.0,96.3864,96.4601,96.1838,96.3035,43330.0
2019-11-13 10:10:00,104.59,104.81,104.59,104.75,22725.0,96.3404,96.543,96.3404,96.4877,22725.0
2019-11-13 10:20:00,104.73,104.77,104.61,104.73,14225.0,96.4693,96.5062,96.3588,96.4693,14225.0
2019-11-13 10:30:00,104.75,104.92,104.7,104.92,9472.0,96.4877,96.6443,96.4417,96.6443,9472.0
2019-11-13 10:40:00,104.92,105.06,104.85,105.02,39937.0,96.6443,96.7733,96.5798,96.7364,39937.0
2019-11-13 10:50:00,105.02,105.15,104.93,105.12,35710.0,96.7364,96.8562,96.6535,96.8286,35710.0
2019-11-13 11:00:00,105.15,105.16,104.9,104.98,38102.0,96.8562,96.8654,96.6259,96.6996,38102.0
2019-11-13 11:10:00,104.99,105.22,104.97,105.18,65169.0,96.7088,96.9207,96.6904,96.8838,65169.0
2019-11-13 11:20:00,105.18,105.2,104.88,104.88,47254.0,96.8838,96.9022,96.6075,96.6075,47254.0
2019-11-13 11:30:00,104.88,105.16,104.83,105.14,20951.0,96.6075,96.8654,96.5614,96.847,20951.0
2019-11-13 11:40:00,105.17,105.3,105.15,105.29,11293.0,96.8746,96.9944,96.8562,96.9851,11293.0
2019-11-13 11:50:00,105.27,105.32,105.16,105.16,12483.0,96.9667,97.0128,96.8654,96.8654,12483.0
2019-11-13 12:00:00,105.15,105.29,105.11,105.26,14190.0,96.8562,96.9851,96.8193,96.9575,14190.0
2019-11-13 12:10:00,105.25,105.25,105.18,105.22,5669.0,96.9483,96.9483,96.8838,96.9207,5669.0
2019-11-13 12:20:00,105.22,105.3,105.13,105.22,8090.0,96.9207,96.9944,96.8378,96.9207,8090.0
2019-11-13 12:30:00,105.2,105.24,104.96,104.96,40568.0,96.9022,96.9391,96.6812,96.6812,40568.0
2019-11-13 12:40:00,104.98,105.02,104.89,104.92,18168.0,96.6996,96.7364,96.6167,96.6443,18168.0
2019-11-13 12:50:00,104.92,104.98,104.91,104.97,5743.0,96.6443,96.6996,96.6351,96.6904,5743.0
2019-11-13 13:00:00,104.99,105.01,104.94,104.97,12888.0,96.7088,96.7272,96.6628,96.6904,12888.0
2019-11-13 13:10:00,104.98,105.08,104.98,105.06,6354.0,96.6996,96.7917,96.6996,96.7733,6354.0
2019-11-13 13:20:00,105.06,105.08,105.02,105.02,14156.0,96.7733,96.7917,96.7364,96.7364,14156.0
2019-11-13 13:30:00,104.98,105.08,104.95,105.07,4635.0,96.6996,96.7917,96.672,96.7825,4635.0
2019-11-13 13:40:00,105.06,105.14,105.05,105.12,21041.0,96.7733,96.847,96.7641,96.8286,21041.0
2019-11-13 13:50:00,105.14,105.24,104.84,105.06,42730.0,96.847,96.9391,96.5706,96.7733,42730.0
2019-11-13 14:00:00,105.04,105.15,104.93,104.97,41779.0,96.7549,96.8562,96.6535,96.6904,41779.0
2019-11-13 14:10:00,104.95,105.01,104.93,104.98,71283.0,96.672,96.7272,96.6535,96.6996,71283.0
2019-11-13 14:20:00,104.97,105.11,104.95,104.98,27796.0,96.6904,96.8193,96.672,96.6996,27796.0
2019-11-13 14:30:00,104.97,105.02,104.91,104.95,18228.0,96.6904,96.7364,96.6351,96.672,18228.0
2019-11-13 14:40:00,104.98,105.14,104.98,105.13,8375.0,96.6996,96.847,96.6996,96.8378,8375.0
2019-11-13 14:50:00,105.13,105.13,105.0,105.03,33529.0,96.8378,96.8378,96.718,96.7457,33529.0
2019-11-13 15:00:00,105.05,105.09,104.99,105.0,36015.0,96.7641,96.8009,96.7088,96.718,36015.0
2019-11-13 15:10:00,104.99,105.05,104.88,104.96,21226.0,96.7088,96.7641,96.6075,96.6812,21226.0
2019-11-13 15:20:00,104.97,105.06,104.95,105.06,19986.0,96.6904,96.7733,96.672,96.7733,19986.0
2019-11-13 15:30:00,105.06,105.16,104.98,105.0,29603.0,96.7733,96.8654,96.6996,96.718,29603.0
2019-11-13 15:40:00,104.99,105.08,104.96,105.03,47818.0,96.7088,96.7917,96.6812,96.7457,47818.0
2019-11-13 15:50:00,105.02,105.07,104.89,104.98,128338.0,96.7364,96.7825,96.6167,96.6996,128338.0
2019-11-14 09:30:00,104.94,105.25,104.54,104.57,31273.0,96.6628,96.9483,96.2943,96.3219,31273.0
2019-11-14 09:40:00,104.58,104.89,104.58,104.84,7497.0,96.3311,96.6167,96.3311,96.5706,7497.0
2019-11-14 09:50:00,104.84,105.0,104.71,105.0,9097.0,96.5706,96.718,96.4509,96.718,9097.0
2019-11-14 10:00:00,104.99,104.99,104.75,104.86,58723.0,96.7088,96.7088,96.4877,96.5891,58723.0
2019-11-14 10:10:00,104.86,104.95,104.7,104.94,29799.0,96.5891,96.672,96.4417,96.6628,29799.0
2019-11-14 10:20:00,105.0,105.11,104.97,105.03,12457.0,96.718,96.8193,96.6904,96.7457,12457.0
2019-11-14 10:30:00,105.04,105.13,104.97,105.03,9029.0,96.7549,96.8378,96.6904,96.7457,9029.0
2019-11-14 10:40:00,105.04,105.08,104.96,105.02,10532.0,96.7549,96.7917,96.6812,96.7364,10532.0
2019-11-14 10:50:00,105.04,105.07,104.96,105.05,11516.0,96.7549,96.7825,96.6812,96.7641,11516.0
2019-11-14 11:00:00,105.05,105.11,104.97,104.98,12217.0,96.7641,96.8193,96.6904,96.6996,12217.0
2019-11-14 11:10:00,104.98,105.15,104.96,105.15,12755.0,96.6996,96.8562,96.6812,96.8562,12755.0
2019-11-14 11:20:00,105.16,105.24,104.98,104.98,32757.0,96.8654,96.9391,96.6996,96.6996,32757.0
2019-11-14 11:30:00,104.97,105.03,104.88,104.93,19555.0,96.6904,96.7457,96.6075,96.6535,19555.0
2019-11-14 11:40:00,104.91,105.04,104.76,104.94,106205.0,96.6351,96.7549,96.4969,96.6628,106205.0
2019-11-14 11:50:00,104.95,104.99,104.84,104.91,92683.0,96.672,96.7088,96.5706,96.6351,92683.0
2019-11-14 12:00:00,104.92,104.98,104.9,104.95,28801.0,96.6443,96.6996,96.6259,96.672,28801.0
2019-11-14 12:10:00,104.96,105.02,104.9,104.98,51879.0,96.6812,96.7364,96.6259,96.6996,51879.0
2019-11-14 12:20:00,104.99,105.01,104.92,104.93,18817.0,96.7088,96.7272,96.6443,96.6535,18817.0
2019-11-14 12:30:00,104.93,105.09,104.92,105.08,12428.0,96.6535,96.8009,96.6443,96.7917,12428.0
2019-11-14 12:40:00,105.07,105.15,105.04,105.13,7341.0,96.7825,96.8562,96.7549,96.8378,7341.0
2019-11-14 12:50:00,105.14,105.17,104.96,105.1,14687.0,96.847,96.8746,96.6812,96.8101,14687.0
2019-11-14 13:00:00,105.1,105.15,105.06,105.12,10712.0,96.8101,96.8562,96.7733,96.8286,10712.0
2019-11-14 13:10:00,105.11,105.12,105.02,105.04,9064.0,96.8193,96.8286,96.7364,96.7549,9064.0
2019-11-14 13:20:00,105.02,105.06,104.98,104.99,10052.0,96.7364,96.7733,96.6996,96.7088,10052.0
2019-11-14 13:30:00,104.98,105.07,104.98,105.06,15079.0,96.6996,96.7825,96.6996,96.7733,15079.0
2019-11-14 13:40:00,105.08,105.09,104.97,105.06,13161.0,96.7917,96.8009,96.6904,96.7733,13161.0
2019-11-14 13:50:00,105.04,105.06,104.79,104.94,19369.0,96.7549,96.7733,96.5246,96.6628,19369.0
2019-11-14 14:00:00,104.94,105.05,104.9,105.0,14710.0,96.6628,96.7641,96.6259,96.718,14710.0
2019-11-14 14:10:00,105.0,105.07,105.0,105.07,12160.0,96.718,96.7825,96.718,96.7825,12160.0
2019-11-14 14:20:00,105.04,105.08,104.95,104.96,15911.0,96.7549,96.7917,96.672,96.6812,15911.0
2019-11-14 14:30:00,104.98,105.02,104.96,105.01,12122.0,96.6996,96.7364,96.6812,96.7272,12122.0
2019-11-14 14:40:00,105.02,105.09,105.02,105.05,13316.0,96.7364,96.8009,96.7364,96.7641,13316.0
2019-11-14 14:50:00,105.03,105.12,105.03,105.11,30532.0,96.7457,96.8286,96.7457,96.8193,30532.0
2019-11-14 15:00:00,105.11,105.15,105.08,105.13,38850.0,96.8193,96.8562,96.7917,96.8378,38850.0
2019-11-14 15:10:00,105.13,105.15,105.01,105.05,32890.0,96.8378,96.8562,96.7272,96.7641,32890.0
2019-11-14 15:20:00,105.05,105.18,105.01,105.18,12265.0,96.7641,96.8838,96.7272,96.8838,12265.0
2019-11-14 15:30:00,105.17,105.27,105.14,105.16,21406.0,96.8746,96.9667,96.847,96.8654,21406.0
2019-11-14 15:40:00,105.15,105.22,105.09,105.12,24474.0,96.8562,96.9207,96.8009,96.8286,24474.0
2019-11-14 15:50:00,105.14,105.37,105.14,105.36,111435.0,96.847,97.0588,96.847,97.0496,111435.0
2019-11-15 09:30:00,105.35,105.86,105.24,105.38,90511.0,97.0404,97.5102,96.9391,97.068,90511.0
2019-11-15 09:40:00,105.33,105.57,105.2,105.4,76545.0,97.022,97.2431,96.9022,97.0865,76545.0
2019-11-15 09:50:00,105.4,105.44,105.19,105.42,20626.0,97.0865,97.1233,96.893,97.1049,20626.0
2019-11-15 10:00:00,105.39,105.45,105.27,105.36,30133.0,97.0773,97.1325,96.9667,97.0496,30133.0
2019-11-15 10:10:00,105.35,105.44,105.25,105.4,16467.0,97.0404,97.1233,96.9483,97.0865,16467.0
2019-11-15 10:20:00,105.4,105.42,105.25,105.25,41026.0,97.0865,97.1049,96.9483,96.9483,41026.0
2019-11-15 10:30:00,105.28,105.34,105.21,105.25,25918.0,96.9759,97.0312,96.9115,96.9483,25918.0
2019-11-15 10:40:00,105.25,105.28,105.18,105.23,11316.0,96.9483,96.9759,96.8838,96.9299,11316.0
2019-11-15 10:50:00,105.23,105.24,105.04,105.17,12915.0,96.9299,96.9391,96.7549,96.8746,12915.0
2019-11-15 11:00:00,105.19,105.34,105.17,105.25,104932.0,96.893,97.0312,96.8746,96.9483,104932.0
2019-11-15 11:10:00,105.25,105.31,105.21,105.24,8365.0,96.9483,97.0036,96.9115,96.9391,8365.0
2019-11-15 11:20:00,105.22,105.24,105.13,105.19,11687.0,96.9207,96.9391,96.8378,96.893,11687.0
2019-11-15 11:30:00,105.19,105.29,105.16,105.23,8465.0,96.893,96.9851,96.8654,96.9299,8465.0
2019-11-15 11:40:00,105.23,105.32,105.23,105.25,6599.0,96.9299,97.0128,96.9299,96.9483,6599.0
2019-11-15 11:50:00,105.25,105.32,105.21,105.27,13831.0,96.9483,97.0128,96.9115,96.9667,13831.0
2019-11-15 12:00:00,105.26,105.39,105.26,105.28,5438.0,96.9575,97.0773,96.9575,96.9759,5438.0
2019-11-15 12:10:00,105.28,105.28,105.21,105.22,7476.0,96.9759,96.9759,96.9115,96.9207,7476.0
2019-11-15 12:20:00,105.21,105.27,105.16,105.23,27216.0,96.9115,96.9667,96.8654,96.9299,27216.0
2019-11-15 12:30:00,105.23,105.25,105.2,105.21,12609.0,96.9299,96.9483,96.9022,96.9115,12609.0
2019-11-15 12:40:00,105.21,105.33,105.2,105.3,25563.0,96.9115,97.022,96.9022,96.9944,25563.0
2019-11-15 12:50:00,105.29,105.3,105.23,105.25,26792.0,96.9851,96.9944,96.9299,96.9483,26792.0
2019-11-15 13:00:00,105.24,105.27,105.2,105.26,9732.0,96.9391,96.9667,96.9022,96.9575,9732.0
2019-11-15 13:10:00,105.27,105.27,105.2,105.2,21482.0,96.9667,96.9667,96.9022,96.9022,21482.0
2019-11-15 13:20:00,105.18,105.19,104.99,105.09,32079.0,96.8838,96.893,96.7088,96.8009,32079.0
2019-11-15 13:30:00,105.07,105.1,105.04,105.08,4114.0,96.7825,96.8101,96.7549,96.7917,4114.0
2019-11-15 13:40:00,105.07,105.18,105.04,105.18,11642.0,96.7825,96.8838,96.7549,96.8838,11642.0
2019-11-15 13:50:00,105.2,105.24,105.2,105.2,6561.0,96.9022,96.9391,96.9022,96.9022,6561.0
2019-11-15 14:00:00,105.22,105.25,105.21,105.25,5194.0,96.9207,96.9483,96.9115,96.9483,5194.0
2019-11-15 14:10:00,105.23,105.25,105.17,105.25,13183.0,96.9299,96.9483,96.8746,96.9483,13183.0
2019-11-15 14:20:00,105.23,105.28,105.22,105.23,11468.0,96.9299,96.9759,96.9207,96.9299,11468.0
2019-11-15 14:30:00,105.23,105.25,105.17,105.24,20324.0,96.9299,96.9483,96.8746,96.9391,20324.0
2019-11-15 14:40:00,105.27,105.28,105.2,105.22,6216.0,96.9667,96.9759,96.9022,96.9207,6216.0
2019-11-15 14:50:00,105.21,105.26,105.19,105.22,16310.0,96.9115,96.9575,96.893,96.9207,16310.0
2019-11-15 15:00:00,105.21,105.26,105.18,105.25,15237.0,96.9115,96.9575,96.8838,96.9483,15237.0
2019-11-15 15:10:00,105.25,105.35,105.24,105.26,20849.0,96.9483,97.0404,96.9391,96.9575,20849.0
2019-11-15 15:20:00,105.26,105.28,105.16,105.16,37237.0,96.9575,96.9759,96.8654,96.8654,37237.0
2019-11-15 15:30:00,105.18,105.24,105.13,105.2,40202.0,96.8838,96.9391,96.8378,96.9022,40202.0
2019-11-15 15:40:00,105.2,105.32,105.17,105.3,46553.0,96.9022,97.0128,96.8746,96.9944,46553.0
2019-11-15 15:50:00,105.28,105.53,105.28,105.5,170595.0,96.9759,97.2062,96.9759,97.1786,170595.0
2019-11-18 09:30:00,106.0,106.45,105.94,106.04,39599.0,97.6391,98.0536,97.5839,97.676,39599.0
2019-11-18 09:40:00,106.03,106.13,105.83,106.03,13658.0,97.6668,97.7589,97.4826,97.6668,13658.0
2019-11-18 09:50:00,106.05,106.19,105.98,106.09,28584.0,97.6852,97.8142,97.6207,97.722,28584.0
2019-11-18 10:00:00,106.12,106.2,106.04,106.13,19449.0,97.7497,97.8234,97.676,97.7589,19449.0
2019-11-18 10:10:00,106.13,106.21,106.04,106.06,17922.0,97.7589,97.8326,97.676,97.6944,17922.0
2019-11-18 10:20:00,106.07,106.17,105.88,105.95,54376.0,97.7036,97.7957,97.5286,97.5931,54376.0
2019-11-18 10:30:00,105.96,106.04,105.8,105.81,30910.0,97.6023,97.676,97.4549,97.4641,30910.0
2019-11-18 10:40:00,105.8,105.98,105.74,105.89,50141.0,97.4549,97.6207,97.3996,97.5378,50141.0
2019-11-18 10:50:00,105.9,105.9,105.77,105.82,32330.0,97.547,97.547,97.4273,97.4733,32330.0
2019-11-18 11:00:00,105.83,105.87,105.71,105.73,20808.0,97.4826,97.5194,97.372,97.3904,20808.0
2019-11-18 11:10:00,105.74,105.87,105.67,105.74,15797.0,97.3996,97.5194,97.3352,97.3996,15797.0
2019-11-18 11:20:00,105.74,105.79,105.66,105.7,15122.0,97.3996,97.4457,97.326,97.3628,15122.0
2019-11-18 11:30:00,105.72,105.81,105.7,105.79,19547.0,97.3812,97.4641,97.3628,97.4457,19547.0
2019-11-18 11:40:00,105.79,105.8,105.58,105.62,11097.0,97.4457,97.4549,97.2523,97.2891,11097.0
2019-11-18 11:50:00,105.6,105.62,105.52,105.55,15076.0,97.2707,97.2891,97.197,97.2246,15076.0
2019-11-18 12:00:00,105.54,105.78,105.51,105.71,25917.0,97.2154,97.4365,97.1878,97.372,25917.0
2019-11-18 12:10:00,105.7,105.8,105.59,105.78,47014.0,97.3628,97.4549,97.2615,97.4365,47014.0
2019-11-18 12:20:00,105.77,105.9,105.77,105.87,7507.0,97.4273,97.547,97.4273,97.5194,7507.0
2019-11-18 12:30:00,105.85,105.85,105.73,105.78,9029.0,97.501,97.501,97.3904,97.4365,9029.0
2019-11-18 12:40:00,105.77,105.79,105.66,105.68,9233.0,97.4273,97.4457,97.326,97.3444,9233.0
2019-11-18 12:50:00,105.67,105.81,105.67,105.81,4586.0,97.3352,97.4641,97.3352,97.4641,4586.0
2019-11-18 13:00:00,105.81,105.9,105.79,105.88,8867.0,97.4641,97.547,97.4457,97.5286,8867.0
2019-11-18 13:10:00,105.9,105.92,105.87,105.88,5262.0,97.547,97.5655,97.5194,97.5286,5262.0
2019-11-18 13:20:00,105.89,105.98,105.87,105.96,7855.0,97.5378,97.6207,97.5194,97.6023,7855.0
2019-11-18 13:30:00,105.97,106.0,105.91,105.93,10468.0,97.6115,97.6391,97.5562,97.5747,10468.0
2019-11-18 13:40:00,105.94,106.06,105.94,106.05,16108.0,97.5839,97.6944,97.5839,97.6852,16108.0
2019-11-18 13:50:00,106.06,106.07,106.01,106.05,8387.0,97.6944,97.7036,97.6484,97.6852,8387.0
2019-11-18 14:00:00,106.04,106.04,105.94,106.0,10455.0,97.676,97.676,97.5839,97.6391,10455.0
2019-11-18 14:10:00,105.99,106.0,105.93,105.94,11829.0,97.6299,97.6391,97.5747,97.5839,11829.0
2019-11-18 14:20:00,105.92,106.01,105.92,105.96,14365.0,97.5655,97.6484,97.5655,97.6023,14365.0
2019-11-18 14:30:00,105.97,106.12,105.97,106.04,18421.0,97.6115,97.7497,97.6115,97.676,18421.0
2019-11-18 14:40:00,106.03,106.11,106.03,106.09,15874.0,97.6668,97.7405,97.6668,97.722,15874.0
2019-11-18 14:50:00,106.09,106.13,106.07,106.09,7891.0,97.722,97.7589,97.7036,97.722,7891.0
2019-11-18 15:00:00,106.1,106.11,106.0,106.01,10093.0,97.7313,97.7405,97.6391,97.6484,10093.0
2019-11-18 15:10:00,106.02,106.04,105.93,106.04,13575.0,97.6576,97.676,97.5747,97.676,13575.0
2019-11-18 15:20:00,106.04,106.05,105.97,106.01,10896.0,97.676,97.6852,97.6115,97.6484,10896.0
2019-11-18 15:30:00,105.99,106.03,105.96,106.0,20995.0,97.6299,97.6668,97.6023,97.6391,20995.0
2019-11-18 15:40:00,106.01,106.04,105.99,106.04,26893.0,97.6484,97.676,97.6299,97.676,26893.0
2019-11-18 15:50:00,106.03,106.24,106.01,106.21,118902.0,97.6668,97.8602,97.6484,97.8326,118902.0
2019-11-19 09:30:00,106.49,106.9,106.32,106.84,28151.0,98.0905,98.4682,97.9339,98.4129,28151.0
2019-11-19 09:40:00,106.85,107.14,106.81,107.01,29668.0,98.4221,98.6892,98.3853,98.5695,29668.0
2019-11-19 09:50:00,107.02,107.34,107.0,107.34,19762.0,98.5787,98.8734,98.5603,98.8734,19762.0
2019-11-19 10:00:00,107.31,107.32,107.11,107.19,17548.0,98.8458,98.855,98.6616,98.7353,17548.0
2019-11-19 10:10:00,107.21,107.22,106.95,106.99,15275.0,98.7537,98.7629,98.5142,98.5511,15275.0
2019-11-19 10:20:00,106.98,107.12,106.95,107.1,15839.0,98.5418,98.6708,98.5142,98.6524,15839.0
2019-11-19 10:30:00,107.15,107.29,107.1,107.26,14466.0,98.6984,98.8274,98.6524,98.7998,14466.0
2019-11-19 10:40:00,107.27,107.27,106.93,106.98,23860.0,98.809,98.809,98.4958,98.5418,23860.0
2019-11-19 10:50:00,106.99,107.1,106.95,106.98,16628.0,98.5511,98.6524,98.5142,98.5418,16628.0
2019-11-19 11:00:00,107.01,107.2,107.0,107.14,14820.0,98.5695,98.7445,98.5603,98.6892,14820.0
2019-11-19 11:10:00,107.13,107.18,106.95,107.02,17982.0,98.68,98.7261,98.5142,98.5787,17982.0
2019-11-19 11:20:00,107.04,107.33,107.04,107.31,20986.0,98.5971,98.8642,98.5971,98.8458,20986.0
2019-11-19 11:30:00,107.31,107.56,107.29,107.4,21097.0,98.8458,99.0761,98.8274,98.9287,21097.0
2019-11-19 11:40:00,107.4,107.46,107.31,107.43,17574.0,98.9287,98.984,98.8458,98.9563,17574.0
2019-11-19 11:50:00,107.42,107.54,107.39,107.41,29059.0,98.9471,99.0577,98.9195,98.9379,29059.0
2019-11-19 12:00:00,107.45,107.47,107.09,107.27,68246.0,98.9748,98.9932,98.6432,98.809,68246.0
2019-11-19 12:10:00,107.26,107.42,107.25,107.35,36273.0,98.7998,98.9471,98.7905,98.8827,36273.0
2019-11-19 12:20:00,107.33,107.37,107.23,107.23,10998.0,98.8642,98.9011,98.7721,98.7721,10998.0
2019-11-19 12:30:00,107.22,107.22,107.09,107.13,4532.0,98.7629,98.7629,98.6432,98.68,4532.0
2019-11-19 12:40:00,107.11,107.11,106.99,107.08,5347.0,98.6616,98.6616,98.5511,98.634,5347.0
2019-11-19 12:50:00,107.07,107.15,107.01,107.15,6673.0,98.6247,98.6984,98.5695,98.6984,6673.0
2019-11-19 13:00:00,107.14,107.14,107.06,107.11,6702.0,98.6892,98.6892,98.6155,98.6616,6702.0
2019-11-19 13:10:00,107.12,107.16,107.09,107.13,7830.0,98.6708,98.7076,98.6432,98.68,7830.0
2019-11-19 13:20:00,107.12,107.15,107.08,107.08,47927.0,98.6708,98.6984,98.634,98.634,47927.0
2019-11-19 13:30:00,107.07,107.21,107.04,107.19,6694.0,98.6247,98.7537,98.5971,98.7353,6694.0
2019-11-19 13:40:00,107.22,107.32,107.18,107.31,10155.0,98.7629,98.855,98.7261,98.8458,10155.0
2019-11-19 13:50:00,107.3,107.31,107.24,107.25,9908.0,98.8366,98.8458,98.7813,98.7905,9908.0
2019-11-19 14:00:00,107.26,107.3,107.2,107.28,17015.0,98.7998,98.8366,98.7445,98.8182,17015.0
2019-11-19 14:10:00,107.28,107.34,107.28,107.3,11922.0,98.8182,98.8734,98.8182,98.8366,11922.0
2019-11-19 14:20:00,107.29,107.33,107.21,107.24,13196.0,98.8274,98.8642,98.7537,98.7813,13196.0
2019-11-19 14:30:00,107.24,107.24,107.13,107.19,13368.0,98.7813,98.7813,98.68,98.7353,13368.0
2019-11-19 14:40:00,107.2,107.34,107.2,107.29,36111.0,98.7445,98.8734,98.7445,98.8274,36111.0
2019-11-19 14:50:00,107.3,107.32,107.2,107.25,11369.0,98.8366,98.855,98.7445,98.7905,11369.0
2019-11-19 15:00:00,107.25,107.33,107.18,107.29,19401.0,98.7905,98.8642,98.7261,98.8274,19401.0
2019-11-19 15:10:00,107.3,107.37,107.28,107.33,23998.0,98.8366,98.9011,98.8182,98.8642,23998.0
2019-11-19 15:20:00,107.34,107.34,107.24,107.25,14852.0,98.8734,98.8734,98.7813,98.7905,14852.0
2019-11-19 15:30:00,107.25,107.26,107.18,107.19,21345.0,98.7905,98.7998,98.7261,98.7353,21345.0
2019-11-19 15:40:00,107.18,107.22,107.14,107.22,34999.0,98.7261,98.7629,98.6892,98.7629,34999.0
2019-11-19 15:50:00,107.22,107.23,107.14,107.2,142284.0,98.7629,98.7721,98.6892,98.7445,142284.0
2019-11-20 09:30:00,106.88,107.48,106.88,107.19,25393.0,98.4497,99.0024,98.4497,98.7353,25393.0
2019-11-20 09:40:00,107.17,107.26,107.02,107.02,11620.0,98.7169,98.7998,98.5787,98.5787,11620.0
2019-11-20 09:50:00,107.05,107.22,107.03,107.11,45640.0,98.6063,98.7629,98.5879,98.6616,45640.0
2019-11-20 10:00:00,107.13,107.22,107.07,107.14,34676.0,98.68,98.7629,98.6247,98.6892,34676.0
2019-11-20 10:10:00,107.15,107.21,107.05,107.13,28048.0,98.6984,98.7537,98.6063,98.68,28048.0
2019-11-20 10:20:00,107.1,107.26,107.07,107.22,11022.0,98.6524,98.7998,98.6247,98.7629,11022.0
2019-11-20 10:30:00,107.21,107.25,107.11,107.23,29136.0,98.7537,98.7905,98.6616,98.7721,29136.0
2019-11-20 10:40:00,107.25,107.27,107.07,107.16,20016.0,98.7905,98.809,98.6247,98.7076,20016.0
2019-11-20 10:50:00,107.15,107.15,106.98,107.08,10297.0,98.6984,98.6984,98.5418,98.634,10297.0
2019-11-20 11:00:00,107.07,107.14,107.0,107.1,16758.0,98.6247,98.6892,98.5603,98.6524,16758.0
2019-11-20 11:10:00,107.06,107.14,107.02,107.1,11706.0,98.6155,98.6892,98.5787,98.6524,11706.0
2019-11-20 11:20:00,107.09,107.12,107.01,107.03,22512.0,98.6432,98.6708,98.5695,98.5879,22512.0
2019-11-20 11:30:00,107.03,107.06,106.92,107.05,12468.0,98.5879,98.6155,98.4866,98.6063,12468.0
2019-11-20 11:40:00,107.05,107.06,106.95,107.02,22203.0,98.6063,98.6155,98.5142,98.5787,22203.0
2019-11-20 11:50:00,107.01,107.02,106.91,106.99,14361.0,98.5695,98.5787,98.4774,98.5511,14361.0
2019-11-20 12:00:00,107.01,107.02,106.83,107.0,10098.0,98.5695,98.5787,98.4037,98.5603,10098.0
2019-11-20 12:10:00,107.0,107.03,106.93,107.01,26603.0,98.5603,98.5879,98.4958,98.5695,26603.0
2019-11-20 12:20:00,107.01,107.01,106.81,106.81,8895.0,98.5695,98.5695,98.3853,98.3853,8895.0
2019-11-20 12:30:00,106.72,106.85,106.7,106.85,6655.0,98.3024,98.4221,98.2839,98.4221,6655.0
2019-11-20 12:40:00,106.9,106.96,106.87,106.9,11014.0,98.4682,98.5234,98.4405,98.4682,11014.0
2019-11-20 12:50:00,106.9,106.9,106.5,106.66,22834.0,98.4682,98.4682,98.0997,98.2471,22834.0
2019-11-20 13:00:00,106.65,106.83,106.65,106.71,7269.0,98.2379,98.4037,98.2379,98.2931,7269.0
2019-11-20 13:10:00,106.68,106.75,106.6,106.63,15484.0,98.2655,98.33,98.1918,98.2194,15484.0
2019-11-20 13:20:00,106.64,106.72,106.6,106.6,13931.0,98.2287,98.3024,98.1918,98.1918,13931.0
2019-11-20 13:30:00,106.61,106.62,106.49,106.56,9013.0,98.201,98.2102,98.0905,98.155,9013.0
2019-11-20 13:40:00,106.58,106.73,106.56,106.73,8830.0,98.1734,98.3116,98.155,98.3116,8830.0
2019-11-20 13:50:00,106.74,106.92,106.73,106.84,10249.0,98.3208,98.4866,98.3116,98.4129,10249.0
2019-11-20 14:00:00,106.8,106.85,106.77,106.81,10377.0,98.376,98.4221,98.3484,98.3853,10377.0
2019-11-20 14:10:00,106.81,106.95,106.8,106.94,8940.0,98.3853,98.5142,98.376,98.505,8940.0
2019-11-20 14:20:00,106.98,107.02,106.92,106.97,19131.0,98.5418,98.5787,98.4866,98.5326,19131.0
2019-11-20 14:30:00,106.98,107.13,106.94,107.1,22238.0,98.5418,98.68,98.505,98.6524,22238.0
2019-11-20 14:40:00,107.11,107.14,106.97,107.07,8976.0,98.6616,98.6892,98.5326,98.6247,8976.0
2019-11-20 14:50:00,107.07,107.1,106.99,106.99,6638.0,98.6247,98.6524,98.5511,98.5511,6638.0
2019-11-20 15:00:00,107.0,107.08,106.99,107.08,23135.0,98.5603,98.634,98.5511,98.634,23135.0
2019-11-20 15:10:00,107.09,107.22,107.09,107.11,15147.0,98.6432,98.7629,98.6432,98.6616,15147.0
2019-11-20 15:20:00,107.13,107.18,107.06,107.08,18553.0,98.68,98.7261,98.6155,98.634,18553.0
2019-11-20 15:30:00,107.08,107.08,106.99,107.04,16018.0,98.634,98.634,98.5511,98.5971,16018.0
2019-11-20 15:40:00,107.04,107.23,107.04,107.19,36161.0,98.5971,98.7721,98.5971,98.7353,36161.0
2019-11-20 15:50:00,107.18,107.18,107.01,107.15,144577.0,98.7261,98.7261,98.5695,98.6984,144577.0
2019-11-21 09:30:00,106.99,107.23,106.74,106.89,56727.0,98.5511,98.7721,98.3208,98.4589,56727.0
2019-11-21 09:40:00,106.92,107.02,106.56,106.59,27119.0,98.4866,98.5787,98.155,98.1826,27119.0
2019-11-21 09:50:00,106.55,106.79,106.48,106.79,19575.0,98.1458,98.3668,98.0813,98.3668,19575.0
2019-11-21 10:00:00,106.85,106.96,106.56,106.88,30545.0,98.4221,98.5234,98.155,98.4497,30545.0
2019-11-21 10:10:00,106.9,107.06,106.62,106.74,37736.0,98.4682,98.6155,98.2102,98.3208,37736.0
2019-11-21 10:20:00,106.72,106.78,106.43,106.44,22504.0,98.3024,98.3576,98.0352,98.0444,22504.0
2019-11-21 10:30:00,106.45,106.49,106.23,106.42,13673.0,98.0536,98.0905,97.851,98.026,13673.0
2019-11-21 10:40:00,106.43,106.55,106.33,106.53,12660.0,98.0352,98.1458,97.9431,98.1273,12660.0
2019-11-21 10:50:00,106.53,106.55,106.41,106.5,19510.0,98.1273,98.1458,98.0168,98.0997,19510.0
2019-11-21 11:00:00,106.51,106.86,106.49,106.83,14978.0,98.1089,98.4313,98.0905,98.4037,14978.0
2019-11-21 11:10:00,106.83,106.85,106.63,106.63,16298.0,98.4037,98.4221,98.2194,98.2194,16298.0
2019-11-21 11:20:00,106.59,106.76,106.57,106.66,19275.0,98.1826,98.3392,98.1642,98.2471,19275.0
2019-11-21 11:30:00,106.61,106.67,106.49,106.59,18883.0,98.201,98.2563,98.0905,98.1826,18883.0
2019-11-21 11:40:00,106.59,106.79,106.58,106.76,16067.0,98.1826,98.3668,98.1734,98.3392,16067.0
2019-11-21 11:50:00,106.74,106.81,106.52,106.75,13430.0,98.3208,98.3853,98.1181,98.33,13430.0
2019-11-21 12:00:00,106.77,106.94,106.71,106.91,12250.0,98.3484,98.505,98.2931,98.4774,12250.0
2019-11-21 12:10:00,106.93,107.03,106.89,106.91,9769.0,98.4958,98.5879,98.4589,98.4774,9769.0
2019-11-21 12:20:00,106.9,106.98,106.87,106.95,8013.0,98.4682,98.5418,98.4405,98.5142,8013.0
2019-11-21 12:30:00,106.96,107.19,106.95,107.17,29827.0,98.5234,98.7353,98.5142,98.7169,29827.0
2019-11-21 12:40:00,107.17,107.19,107.05,107.08,13832.0,98.7169,98.7353,98.6063,98.634,13832.0
2019-11-21 12:50:00,107.09,107.15,107.04,107.1,14501.0,98.6432,98.6984,98.5971,98.6524,14501.0
2019-11-21 13:00:00,107.11,107.2,107.1,107.18,8130.0,98.6616,98.7445,98.6524,98.7261,8130.0
2019-11-21 13:10:00,107.17,107.21,107.03,107.06,18029.0,98.7169,98.7537,98.5879,98.6155,18029.0
2019-11-21 13:20:00,107.04,107.04,106.93,106.97,8754.0,98.5971,98.5971,98.4958,98.5326,8754.0
2019-11-21 13:30:00,106.96,107.02,106.89,106.89,19859.0,98.5234,98.5787,98.4589,98.4589,19859.0
2019-11-21 13:40:00,106.9,106.93,106.8,106.91,7663.0,98.4682,98.4958,98.376,98.4774,7663.0
2019-11-21 13:50:00,106.91,106.94,106.78,106.89,54242.0,98.4774,98.505,98.3576,98.4589,54242.0
2019-11-21 14:00:00,106.9,107.03,106.82,106.98,20869.0,98.4682,98.5879,98.3945,98.5418,20869.0
2019-11-21 14:10:00,106.96,107.1,106.95,107.09,9662.0,98.5234,98.6524,98.5142,98.6432,9662.0
2019-11-21 14:20:00,107.11,107.14,107.01,107.08,9460.0,98.6616,98.6892,98.5695,98.634,9460.0
2019-11-21 14:30:00,107.09,107.14,107.07,107.11,22972.0,98.6432,98.6892,98.6247,98.6616,22972.0
2019-11-21 14:40:00,107.11,107.17,107.1,107.11,9762.0,98.6616,98.7169,98.6524,98.6616,9762.0
2019-11-21 14:50:00,107.11,107.34,107.08,107.19,115833.0,98.6616,98.8734,98.634,98.7353,115833.0
2019-11-21 15:00:00,107.17,107.2,107.09,107.19,95504.0,98.7169,98.7445,98.6432,98.7353,95504.0
2019-11-21 15:10:00,107.18,107.32,107.18,107.25,109634.0,98.7261,98.855,98.7261,98.7905,109634.0
2019-11-21 15:20:00,107.26,107.32,107.11,107.11,65517.0,98.7998,98.855,98.6616,98.6616,65517.0
2019-11-21 15:30:00,107.11,107.2,107.07,107.16,124220.0,98.6616,98.7445,98.6247,98.7076,124220.0
2019-11-21 15:40:00,107.16,107.19,107.01,107.06,50276.0,98.7076,98.7353,98.5695,98.6155,50276.0
2019-11-21 15:50:00,107.05,107.22,106.95,107.09,137313.0,98.6063,98.7629,98.5142,98.6432,137313.0
2019-11-22 09:30:00,107.26,107.49,107.09,107.35,44424.0,98.7998,99.0116,98.6432,98.8827,44424.0
2019-11-22 09:40:00,107.3,107.45,107.19,107.36,46109.0,98.8366,98.9748,98.7353,98.8919,46109.0
2019-11-22 09:50:00,107.39,107.86,107.38,107.74,39655.0,98.9195,99.3524,98.9103,99.2419,39655.0
2019-11-22 10:00:00,107.74,107.78,107.49,107.54,21563.0,99.2419,99.2787,99.0116,99.0577,21563.0
2019-11-22 10:10:00,107.54,107.63,107.43,107.45,16664.0,99.0577,99.1406,98.9563,98.9748,16664.0
2019-11-22 10:20:00,107.46,107.56,107.34,107.4,30934.0,98.984,99.0761,98.8734,98.9287,30934.0
2019-11-22 10:30:00,107.39,107.47,107.33,107.44,26842.0,98.9195,98.9932,98.8642,98.9656,26842.0
2019-11-22 10:40:00,107.45,107.68,107.44,107.46,29073.0,98.9748,99.1866,98.9656,98.984,29073.0
2019-11-22 10:50:00,107.44,107.53,107.32,107.46,44181.0,98.9656,99.0485,98.855,98.984,44181.0
2019-11-22 11:00:00,107.45,107.49,107.34,107.38,26477.0,98.9748,99.0116,98.8734,98.9103,26477.0
2019-11-22 11:10:00,107.37,107.45,107.34,107.44,48812.0,98.9011,98.9748,98.8734,98.9656,48812.0
2019-11-22 11:20:00,107.45,107.49,107.35,107.39,43600.0,98.9748,99.0116,98.8827,98.9195,43600.0
2019-11-22 11:30:00,107.39,107.45,107.29,107.36,27259.0,98.9195,98.9748,98.8274,98.8919,27259.0
2019-11-22 11:40:00,107.38,107.59,107.37,107.59,43430.0,98.9103,99.1037,98.9011,99.1037,43430.0
2019-11-22 11:50:00,107.65,107.72,107.49,107.63,11949.0,99.159,99.2235,99.0116,99.1406,11949.0
2019-11-22 12:00:00,107.64,107.65,107.54,107.62,12933.0,99.1498,99.159,99.0577,99.1314,12933.0
2019-11-22 12:10:00,107.61,107.67,107.4,107.4,18388.0,99.1222,99.1774,98.9287,98.9287,18388.0
2019-11-22 12:20:00,107.42,107.57,107.42,107.5,9536.0,98.9471,99.0853,98.9471,99.0208,9536.0
2019-11-22 12:30:00,107.5,107.6,107.48,107.51,15952.0,99.0208,99.1129,99.0024,99.03,15952.0
2019-11-22 12:40:00,107.5,107.58,107.46,107.54,11325.0,99.0208,99.0945,98.984,99.0577,11325.0
2019-11-22 12:50:00,107.52,107.56,107.48,107.48,7383.0,99.0393,99.0761,99.0024,99.0024,7383.0
2019-11-22 13:00:00,107.48,107.59,107.46,107.52,7972.0,99.0024,99.1037,98.984,99.0393,7972.0
2019-11-22 13:10:00,107.53,107.53,107.47,107.52,9340.0,99.0485,99.0485,98.9932,99.0393,9340.0
2019-11-22 13:20:00,107.51,107.64,107.5,107.61,11167.0,99.03,99.1498,99.0208,99.1222,11167.0
2019-11-22 13:30:00,107.61,107.71,107.6,107.68,21117.0,99.1222,99.2143,99.1129,99.1866,21117.0
2019-11-22 13:40:00,107.67,107.68,107.6,107.6,8528.0,99.1774,99.1866,99.1129,99.1129,8528.0
2019-11-22 13:50:00,107.59,107.62,107.5,107.6,32232.0,99.1037,99.1314,99.0208,99.1129,32232.0
2019-11-22 14:00:00,107.61,107.67,107.55,107.63,8928.0,99.1222,99.1774,99.0669,99.1406,8928.0
2019-11-22 14:10:00,107.64,107.65,107.59,107.64,8232.0,99.1498,99.159,99.1037,99.1498,8232.0
2019-11-22 14:20:00,107.64,107.68,107.59,107.61,13508.0,99.1498,99.1866,99.1037,99.1222,13508.0
2019-11-22 14:30:00,107.59,107.74,107.58,107.72,21350.0,99.1037,99.2419,99.0945,99.2235,21350.0
2019-11-22 14:40:00,107.72,107.78,107.69,107.75,11866.0,99.2235,99.2787,99.1958,99.2511,11866.0
2019-11-22 14:50:00,107.74,107.79,107.68,107.72,32448.0,99.2419,99.288,99.1866,99.2235,32448.0
2019-11-22 15:00:00,107.72,107.77,107.68,107.72,22488.0,99.2235,99.2695,99.1866,99.2235,22488.0
2019-11-22 15:10:00,107.71,107.81,107.7,107.74,40771.0,99.2143,99.3064,99.2051,99.2419,40771.0
2019-11-22 15:20:00,107.74,107.83,107.73,107.78,23005.0,99.2419,99.3248,99.2327,99.2787,23005.0
2019-11-22 15:30:00,107.77,107.94,107.77,107.93,47467.0,99.2695,99.4261,99.2695,99.4169,47467.0
2019-11-22 15:40:00,107.94,107.99,107.92,107.94,35843.0,99.4261,99.4722,99.4077,99.4261,35843.0
2019-11-22 15:50:00,107.94,108.01,107.87,107.88,163663.0,99.4261,99.4906,99.3616,99.3709,163663.0
2019-11-25 09:30:00,108.27,108.43,107.6,108.14,21639.0,99.7301,99.8775,99.1129,99.6103,21639.0
2019-11-25 09:40:00,108.19,108.47,108.13,108.47,8183.0,99.6564,99.9143,99.6011,99.9143,8183.0
2019-11-25 09:50:00,108.47,108.74,108.42,108.45,15808.0,99.9143,100.163,99.8683,99.8959,15808.0
2019-11-25 10:00:00,108.45,108.45,108.17,108.28,84215.0,99.8959,99.8959,99.638,99.7393,84215.0
2019-11-25 10:10:00,108.31,108.32,108.05,108.17,28163.0,99.7669,99.7761,99.5274,99.638,28163.0
2019-11-25 10:20:00,108.13,108.19,108.04,108.09,23343.0,99.6011,99.6564,99.5182,99.5643,23343.0
2019-11-25 10:30:00,108.12,108.22,107.99,108.03,12274.0,99.5919,99.684,99.4722,99.509,12274.0
2019-11-25 10:40:00,108.02,108.08,107.97,108.08,10927.0,99.4998,99.5551,99.4538,99.5551,10927.0
2019-11-25 10:50:00,108.1,108.11,107.99,108.1,31840.0,99.5735,99.5827,99.4722,99.5735,31840.0
2019-11-25 11:00:00,108.13,108.32,108.13,108.17,16673.0,99.6011,99.7761,99.6011,99.638,16673.0
2019-11-25 11:10:00,108.18,108.27,108.03,108.1,47614.0,99.6472,99.7301,99.509,99.5735,47614.0
2019-11-25 11:20:00,108.07,108.2,108.06,108.14,17127.0,99.5459,99.6656,99.5367,99.6103,17127.0
2019-11-25 11:30:00,108.13,108.25,108.11,108.11,11360.0,99.6011,99.7117,99.5827,99.5827,11360.0
2019-11-25 11:40:00,108.11,108.13,108.07,108.1,9142.0,99.5827,99.6011,99.5459,99.5735,9142.0
2019-11-25 11:50:00,108.1,108.14,108.04,108.05,49932.0,99.5735,99.6103,99.5182,99.5274,49932.0
2019-11-25 12:00:00,108.06,108.15,108.04,108.05,11919.0,99.5367,99.6196,99.5182,99.5274,11919.0
2019-11-25 12:10:00,108.05,108.06,107.94,107.95,94950.0,99.5274,99.5367,99.4261,99.4353,94950.0
2019-11-25 12:20:00,107.95,107.99,107.78,107.93,18704.0,99.4353,99.4722,99.2787,99.4169,18704.0
2019-11-25 12:30:00,107.91,107.91,107.83,107.84,13934.0,99.3985,99.3985,99.3248,99.334,13934.0
2019-11-25 12:40:00,107.84,107.86,107.78,107.8,11133.0,99.334,99.3524,99.2787,99.2972,11133.0
2019-11-25 12:50:00,107.78,107.91,107.77,107.89,20833.0,99.2787,99.3985,99.2695,99.3801,20833.0
2019-11-25 13:00:00,107.9,108.0,107.89,107.98,34345.0,99.3893,99.4814,99.3801,99.463,34345.0
2019-11-25 13:10:00,107.95,108.01,107.94,107.99,17491.0,99.4353,99.4906,99.4261,99.4722,17491.0
2019-11-25 13:20:00,107.99,108.08,107.99,108.03,15726.0,99.4722,99.5551,99.4722,99.509,15726.0
2019-11-25 13:30:00,108.03,108.05,107.91,107.95,15497.0,99.509,99.5274,99.3985,99.4353,15497.0
2019-11-25 13:40:00,107.95,108.02,107.94,107.98,20199.0,99.4353,99.4998,99.4261,99.463,20199.0
2019-11-25 13:50:00,107.97,108.09,107.97,108.04,14215.0,99.4538,99.5643,99.4538,99.5182,14215.0
2019-11-25 14:00:00,108.04,108.1,108.02,108.05,19665.0,99.5182,99.5735,99.4998,99.5274,19665.0
2019-11-25 14:10:00,108.05,108.14,108.04,108.06,16406.0,99.5274,99.6103,99.5182,99.5367,16406.0
2019-11-25 14:20:00,108.07,108.07,108.01,108.05,17840.0,99.5459,99.5459,99.4906,99.5274,17840.0
2019-11-25 14:30:00,108.05,108.05,108.0,108.03,26405.0,99.5274,99.5274,99.4814,99.509,26405.0
2019-11-25 14:40:00,108.02,108.04,107.86,107.87,13304.0,99.4998,99.5182,99.3524,99.3616,13304.0
2019-11-25 14:50:00,107.87,107.92,107.83,107.84,11033.0,99.3616,99.4077,99.3248,99.334,11033.0
2019-11-25 15:00:00,107.84,108.0,107.81,107.98,27768.0,99.334,99.4814,99.3064,99.463,27768.0
2019-11-25 15:10:00,107.96,108.01,107.87,108.01,31501.0,99.4445,99.4906,99.3616,99.4906,31501.0
2019-11-25 15:20:00,108.01,108.06,107.95,108.06,23576.0,99.4906,99.5367,99.4353,99.5367,23576.0
2019-11-25 15:30:00,108.07,108.09,107.87,107.92,22181.0,99.5459,99.5643,99.3616,99.4077,22181.0
2019-11-25 15:40:00,107.92,107.95,107.83,107.84,22810.0,99.4077,99.4353,99.3248,99.334,22810.0
2019-11-25 15:50:00,107.83,108.03,107.79,107.98,108298.0,99.3248,99.509,99.288,99.463,108298.0
2019-11-26 09:30:00,108.13,108.34,107.85,108.25,24966.0,99.6011,99.7946,99.3432,99.7117,24966.0
2019-11-26 09:40:00,108.26,108.42,108.21,108.4,9134.0,99.7209,99.8683,99.6748,99.8498,9134.0
2019-11-26 09:50:00,108.33,108.44,108.24,108.35,12426.0,99.7854,99.8867,99.7025,99.8038,12426.0
2019-11-26 10:00:00,108.28,108.28,107.79,107.82,50953.0,99.7393,99.7393,99.288,99.3156,50953.0
2019-11-26 10:10:00,107.81,108.06,107.67,107.97,25096.0,99.3064,99.5367,99.1774,99.4538,25096.0
2019-11-26 10:20:00,107.99,108.23,107.95,108.2,10146.0,99.4722,99.6932,99.4353,99.6656,10146.0
2019-11-26 10:30:00,108.19,108.31,108.13,108.31,10015.0,99.6564,99.7669,99.6011,99.7669,10015.0
2019-11-26 10:40:00,108.31,108.32,108.13,108.13,8261.0,99.7669,99.7761,99.6011,99.6011,8261.0
2019-11-26 10:50:00,108.15,108.24,108.03,108.11,7116.0,99.6196,99.7025,99.509,99.5827,7116.0
2019-11-26 11:00:00,108.18,108.4,108.18,108.26,17620.0,99.6472,99.8498,99.6472,99.7209,17620.0
2019-11-26 11:10:00,108.27,108.28,108.19,108.27,5970.0,99.7301,99.7393,99.6564,99.7301,5970.0
2019-11-26 11:20:00,108.29,108.34,108.23,108.29,9078.0,99.7485,99.7946,99.6932,99.7485,9078.0
2019-11-26 11:30:00,108.29,108.34,108.23,108.33,7583.0,99.7485,99.7946,99.6932,99.7854,7583.0
2019-11-26 11:40:00,108.29,108.32,108.2,108.21,8568.0,99.7485,99.7761,99.6656,99.6748,8568.0
2019-11-26 11:50:00,108.23,108.35,108.17,108.33,8576.0,99.6932,99.8038,99.638,99.7854,8576.0
2019-11-26 12:00:00,108.34,108.42,108.22,108.29,9768.0,99.7946,99.8683,99.684,99.7485,9768.0
2019-11-26 12:10:00,108.34,108.4,108.29,108.34,9687.0,99.7946,99.8498,99.7485,99.7946,9687.0
2019-11-26 12:20:00,108.34,108.35,108.3,108.32,5656.0,99.7946,99.8038,99.7577,99.7761,5656.0
2019-11-26 12:30:00,108.32,108.42,108.31,108.4,8839.0,99.7761,99.8683,99.7669,99.8498,8839.0
2019-11-26 12:40:00,108.41,108.44,108.35,108.4,6779.0,99.8591,99.8867,99.8038,99.8498,6779.0
2019-11-26 12:50:00,108.39,108.45,108.36,108.41,7653.0,99.8406,99.8959,99.813,99.8591,7653.0
2019-11-26 13:00:00,108.42,108.45,108.4,108.4,7975.0,99.8683,99.8959,99.8498,99.8498,7975.0
2019-11-26 13:10:00,108.42,108.5,108.31,108.38,16550.0,99.8683,99.942,99.7669,99.8314,16550.0
2019-11-26 13:20:00,108.41,108.45,108.3,108.33,13090.0,99.8591,99.8959,99.7577,99.7854,13090.0
2019-11-26 13:30:00,108.34,108.35,108.23,108.31,11962.0,99.7946,99.8038,99.6932,99.7669,11962.0
2019-11-26 13:40:00,108.3,108.3,108.22,108.23,10413.0,99.7577,99.7577,99.684,99.6932,10413.0
2019-11-26 13:50:00,108.22,108.39,108.21,108.39,33181.0,99.684,99.8406,99.6748,99.8406,33181.0
2019-11-26 14:00:00,108.38,108.4,108.21,108.26,24603.0,99.8314,99.8498,99.6748,99.7209,24603.0
2019-11-26 14:10:00,108.27,108.28,108.15,108.18,14010.0,99.7301,99.7393,99.6196,99.6472,14010.0
2019-11-26 14:20:00,108.18,108.19,108.06,108.1,8116.0,99.6472,99.6564,99.5367,99.5735,8116.0
2019-11-26 14:30:00,108.09,108.09,108.01,108.02,16266.0,99.5643,99.5643,99.4906,99.4998,16266.0
2019-11-26 14:40:00,108.01,108.01,107.92,108.0,19520.0,99.4906,99.4906,99.4077,99.4814,19520.0
2019-11-26 14:50:00,108.01,108.06,107.99,108.04,13062.0,99.4906,99.5367,99.4722,99.5182,13062.0
2019-11-26 15:00:00,108.02,108.06,107.89,107.95,28598.0,99.4998,99.5367,99.3801,99.4353,28598.0
2019-11-26 15:10:00,107.95,107.96,107.92,107.93,15688.0,99.4353,99.4445,99.4077,99.4169,15688.0
2019-11-26 15:20:00,107.93,108.11,107.89,108.09,32498.0,99.4169,99.5827,99.3801,99.5643,32498.0
2019-11-26 15:30:00,108.09,108.15,108.01,108.01,38304.0,99.5643,99.6196,99.4906,99.4906,38304.0
2019-11-26 15:40:00,108.01,108.04,107.91,108.01,56510.0,99.4906,99.5182,99.3985,99.4906,56510.0
2019-11-26 15:50:00,108.01,108.21,108.01,108.14,117957.0,99.4906,99.6748,99.4906,99.6103,117957.0
2019-11-27 09:30:00,108.13,108.34,107.55,107.67,15907.0,99.6011,99.7946,99.0669,99.1774,15907.0
2019-11-27 09:40:00,107.61,108.09,107.56,107.85,6318.0,99.1222,99.5643,99.0761,99.3432,6318.0
2019-11-27 09:50:00,107.87,108.3,107.75,108.3,17148.0,99.3616,99.7577,99.2511,99.7577,17148.0
2019-11-27 10:00:00,108.2,108.2,107.97,108.07,8013.0,99.6656,99.6656,99.4538,99.5459,8013.0
2019-11-27 10:10:00,108.07,108.13,107.96,108.13,6818.0,99.5459,99.6011,99.4445,99.6011,6818.0
2019-11-27 10:20:00,108.09,108.17,107.84,107.84,10634.0,99.5643,99.638,99.334,99.334,10634.0
2019-11-27 10:30:00,107.89,108.15,107.89,108.09,15362.0,99.3801,99.6196,99.3801,99.5643,15362.0
2019-11-27 10:40:00,108.06,108.34,108.04,108.34,9341.0,99.5367,99.7946,99.5182,99.7946,9341.0
2019-11-27 10:50:00,108.35,108.42,108.29,108.31,6396.0,99.8038,99.8683,99.7485,99.7669,6396.0
2019-11-27 11:00:00,108.32,108.51,108.32,108.47,8465.0,99.7761,99.9512,99.7761,99.9143,8465.0
2019-11-27 11:10:00,108.48,108.51,108.43,108.45,14384.0,99.9235,99.9512,99.8775,99.8959,14384.0
2019-11-27 11:20:00,108.45,108.52,108.39,108.52,8225.0,99.8959,99.9604,99.8406,99.9604,8225.0
2019-11-27 11:30:00,108.52,108.63,108.47,108.61,11397.0,99.9604,100.0617,99.9143,100.0433,11397.0
2019-11-27 11:40:00,108.59,108.71,108.59,108.59,8114.0,100.0249,100.1354,100.0249,100.0249,8114.0
2019-11-27 11:50:00,108.6,108.69,108.59,108.6,6729.0,100.0341,100.117,100.0249,100.0341,6729.0
2019-11-27 12:00:00,108.61,108.69,108.57,108.64,8268.0,100.0433,100.117,100.0064,100.0709,8268.0
2019-11-27 12:10:00,108.64,108.64,108.48,108.48,5715.0,100.0709,100.0709,99.9235,99.9235,5715.0
2019-11-27 12:20:00,108.5,108.51,108.4,108.47,7292.0,99.942,99.9512,99.8498,99.9143,7292.0
2019-11-27 12:30:00,108.5,108.54,108.45,108.5,5372.0,99.942,99.9788,99.8959,99.942,5372.0
2019-11-27 12:40:00,108.46,108.47,108.37,108.4,7070.0,99.9051,99.9143,99.8222,99.8498,7070.0
2019-11-27 12:50:00,108.41,108.52,108.41,108.51,4111.0,99.8591,99.9604,99.8591,99.9512,4111.0
2019-11-27 13:00:00,108.53,108.57,108.47,108.49,25223.0,99.9696,100.0064,99.9143,99.9327,25223.0
2019-11-27 13:10:00,108.46,108.66,108.45,108.57,11003.0,99.9051,100.0893,99.8959,100.0064,11003.0
2019-11-27 13:20:00,108.55,108.56,108.48,108.49,18301.0,99.988,99.9972,99.9235,99.9327,18301.0
2019-11-27 13:30:00,108.51,108.52,108.45,108.49,9199.0,99.9512,99.9604,99.8959,99.9327,9199.0
2019-11-27 13:40:00,108.48,108.53,108.44,108.48,9161.0,99.9235,99.9696,99.8867,99.9235,9161.0
2019-11-27 13:50:00,108.49,108.52,108.43,108.43,10594.0,99.9327,99.9604,99.8775,99.8775,10594.0
2019-11-27 14:00:00,108.44,108.44,108.36,108.4,7721.0,99.8867,99.8867,99.813,99.8498,7721.0
2019-11-27 14:10:00,108.39,108.44,108.38,108.43,6989.0,99.8406,99.8867,99.8314,99.8775,6989.0
2019-11-27 14:20:00,108.44,108.52,108.43,108.52,8171.0,99.8867,99.9604,99.8775,99.9604,8171.0
2019-11-27 14:30:00,108.52,108.53,108.43,108.45,9077.0,99.9604,99.9696,99.8775,99.8959,9077.0
2019-11-27 14:40:00,108.45,108.52,108.4,108.51,8666.0,99.8959,99.9604,99.8498,99.9512,8666.0
2019-11-27 14:50:00,108.49,108.53,108.46,108.47,12934.0,99.9327,99.9696,99.9051,99.9143,12934.0
2019-11-27 15:00:00,108.47,108.54,108.4,108.43,15386.0,99.9143,99.9788,99.8498,99.8775,15386.0
2019-11-27 15:10:00,108.44,108.52,108.43,108.5,8838.0,99.8867,99.9604,99.8775,99.942,8838.0
2019-11-27 15:20:00,108.51,108.53,108.41,108.41,12177.0,99.9512,99.9696,99.8591,99.8591,12177.0
2019-11-27 15:30:00,108.42,108.43,108.34,108.34,12976.0,99.8683,99.8775,99.7946,99.7946,12976.0
2019-11-27 15:40:00,108.35,108.4,108.31,108.34,17638.0,99.8038,99.8498,99.7669,99.7946,17638.0
2019-11-27 15:50:00,108.32,108.5,108.31,108.35,82891.0,99.7761,99.942,99.7669,99.8038,82891.0
2019-11-29 09:30:00,108.19,108.58,108.03,108.53,16522.0,99.6564,100.0156,99.509,99.9696,16522.0
2019-11-29 09:40:00,108.56,108.56,108.16,108.23,10045.0,99.9972,99.9972,99.6288,99.6932,10045.0
2019-11-29 09:50:00,108.2,108.34,108.18,108.34,4911.0,99.6656,99.7946,99.6472,99.7946,4911.0
2019-11-29 10:00:00,108.32,108.49,108.28,108.48,6739.0,99.7761,99.9327,99.7393,99.9235,6739.0
2019-11-29 10:10:00,108.44,108.53,108.27,108.38,23238.0,99.8867,99.9696,99.7301,99.8314,23238.0
2019-11-29 10:20:00,108.37,108.45,108.18,108.43,23360.0,99.8222,99.8959,99.6472,99.8775,23360.0
2019-11-29 10:30:00,108.42,108.51,108.32,108.45,7724.0,99.8683,99.9512,99.7761,99.8959,7724.0
2019-11-29 10:40:00,108.45,108.53,108.4,108.5,5360.0,99.8959,99.9696,99.8498,99.942,5360.0
2019-11-29 10:50:00,108.52,108.67,108.49,108.61,7510.0,99.9604,100.0985,99.9327,100.0433,7510.0
2019-11-29 11:00:00,108.61,108.68,108.52,108.55,10947.0,100.0433,100.1078,99.9604,99.988,10947.0
2019-11-29 11:10:00,108.54,108.56,108.46,108.5,9580.0,99.9788,99.9972,99.9051,99.942,9580.0
2019-11-29 11:20:00,108.48,108.61,108.48,108.55,11054.0,99.9235,100.0433,99.9235,99.988,11054.0
2019-11-29 11:30:00,108.54,108.63,108.52,108.61,10630.0,99.9788,100.0617,99.9604,100.0433,10630.0
2019-11-29 11:40:00,108.6,108.63,108.38,108.42,14197.0,100.0341,100.0617,99.8314,99.8683,14197.0
2019-11-29 11:50:00,108.41,108.41,108.23,108.24,10670.0,99.8591,99.8591,99.6932,99.7025,10670.0
2019-11-29 12:00:00,108.24,108.32,108.19,108.31,7131.0,99.7025,99.7761,99.6564,99.7669,7131.0
2019-11-29 12:10:00,108.32,108.33,108.08,108.08,8713.0,99.7761,99.7854,99.5551,99.5551,8713.0
2019-11-29 12:20:00,108.09,108.19,108.08,108.08,6733.0,99.5643,99.6564,99.5551,99.5551,6733.0
2019-11-29 12:30:00,108.1,108.11,107.95,107.98,12682.0,99.5735,99.5827,99.4353,99.463,12682.0
2019-11-29 12:40:00,107.97,108.19,107.91,108.16,15271.0,99.4538,99.6564,99.3985,99.6288,15271.0
2019-11-29 12:50:00,108.14,108.25,107.94,108.1,70545.0,99.6103,99.7117,99.4261,99.5735,70545.0
2019-12-02 09:30:00,107.46,108.12,107.32,107.49,74389.0,98.984,99.5919,98.855,99.0116,74389.0
2019-12-02 09:40:00,107.43,107.52,107.23,107.41,12282.0,98.9563,99.0393,98.7721,98.9379,12282.0
2019-12-02 09:50:00,107.41,107.41,107.22,107.29,8982.0,98.9379,98.9379,98.7629,98.8274,8982.0
2019-12-02 10:00:00,107.25,107.36,107.05,107.31,27654.0,98.7905,98.8919,98.6063,98.8458,27654.0
2019-12-02 10:10:00,107.39,107.58,107.32,107.38,14340.0,98.9195,99.0945,98.855,98.9103,14340.0
2019-12-02 10:20:00,107.35,107.44,107.28,107.43,6673.0,98.8827,98.9656,98.8182,98.9563,6673.0
2019-12-02 10:30:00,107.44,107.44,107.0,107.21,14582.0,98.9656,98.9656,98.5603,98.7537,14582.0
2019-12-02 10:40:00,107.27,107.34,107.2,107.24,6972.0,98.809,98.8734,98.7445,98.7813,6972.0
2019-12-02 10:50:00,107.23,107.23,107.01,107.06,7279.0,98.7721,98.7721,98.5695,98.6155,7279.0
2019-12-02 11:00:00,107.09,107.23,107.07,107.17,6335.0,98.6432,98.7721,98.6247,98.7169,6335.0
2019-12-02 11:10:00,107.22,107.22,107.04,107.11,5817.0,98.7629,98.7629,98.5971,98.6616,5817.0
2019-12-02 11:20:00,107.15,107.34,107.13,107.3,8516.0,98.6984,98.8734,98.68,98.8366,8516.0
2019-12-02 11:30:00,107.27,107.27,107.02,107.1,4069.0,98.809,98.809,98.5787,98.6524,4069.0
2019-12-02 11:40:00,107.1,107.21,107.08,107.18,3586.0,98.6524,98.7537,98.634,98.7261,3586.0
2019-12-02 11:50:00,107.19,107.28,107.18,107.26,6839.0,98.7353,98.8182,98.7261,98.7998,6839.0
2019-12-02 12:00:00,107.26,107.33,107.24,107.3,9205.0,98.7998,98.8642,98.7813,98.8366,9205.0
2019-12-02 12:10:00,107.28,107.33,107.22,107.29,3348.0,98.8182,98.8642,98.7629,98.8274,3348.0
2019-12-02 12:20:00,107.28,107.3,107.01,107.15,9973.0,98.8182,98.8366,98.5695,98.6984,9973.0
2019-12-02 12:30:00,107.16,107.16,107.04,107.1,4844.0,98.7076,98.7076,98.5971,98.6524,4844.0
2019-12-02 12:40:00,107.13,107.23,107.09,107.09,4007.0,98.68,98.7721,98.6432,98.6432,4007.0
2019-12-02 12:50:00,107.08,107.16,107.07,107.08,7850.0,98.634,98.7076,98.6247,98.634,7850.0
2019-12-02 13:00:00,107.09,107.26,107.08,107.26,12896.0,98.6432,98.7998,98.634,98.7998,12896.0
2019-12-02 13:10:00,107.26,107.26,107.19,107.2,3974.0,98.7998,98.7998,98.7353,98.7445,3974.0
2019-12-02 13:20:00,107.2,107.26,107.17,107.25,4665.0,98.7445,98.7998,98.7169,98.7905,4665.0
2019-12-02 13:30:00,107.28,107.28,107.2,107.23,6197.0,98.8182,98.8182,98.7445,98.7721,6197.0
2019-12-02 13:40:00,107.22,107.32,107.22,107.24,5254.0,98.7629,98.855,98.7629,98.7813,5254.0
2019-12-02 13:50:00,107.26,107.29,107.2,107.21,6084.0,98.7998,98.8274,98.7445,98.7537,6084.0
2019-12-02 14:00:00,107.19,107.34,107.16,107.32,18120.0,98.7353,98.8734,98.7076,98.855,18120.0
2019-12-02 14:10:00,107.35,107.5,107.35,107.4,11216.0,98.8827,99.0208,98.8827,98.9287,11216.0
2019-12-02 14:20:00,107.4,107.43,107.34,107.39,5897.0,98.9287,98.9563,98.8734,98.9195,5897.0
2019-12-02 14:30:00,107.38,107.44,107.34,107.36,15815.0,98.9103,98.9656,98.8734,98.8919,15815.0
2019-12-02 14:40:00,107.4,107.44,107.36,107.4,14403.0,98.9287,98.9656,98.8919,98.9287,14403.0
2019-12-02 14:50:00,107.4,107.41,107.3,107.35,8176.0,98.9287,98.9379,98.8366,98.8827,8176.0
2019-12-02 15:00:00,107.32,107.32,107.09,107.12,13752.0,98.855,98.855,98.6432,98.6708,13752.0
2019-12-02 15:10:00,107.12,107.22,107.04,107.22,13687.0,98.6708,98.7629,98.5971,98.7629,13687.0
2019-12-02 15:20:00,107.22,107.23,107.04,107.06,10353.0,98.7629,98.7721,98.5971,98.6155,10353.0
2019-12-02 15:30:00,107.06,107.24,107.01,107.17,9787.0,98.6155,98.7813,98.5695,98.7169,9787.0
2019-12-02 15:40:00,107.12,107.15,107.05,107.05,25838.0,98.6708,98.6984,98.6063,98.6063,25838.0
2019-12-02 15:50:00,107.04,107.05,106.86,106.99,129168.0,98.5971,98.6063,98.4313,98.5511,129168.0
2019-12-03 09:30:00,106.11,106.6,106.09,106.4,24308.0,97.7405,98.1918,97.722,98.0076,24308.0
2019-12-03 09:40:00,106.45,106.58,106.03,106.03,11568.0,98.0536,98.1734,97.6668,97.6668,11568.0
2019-12-03 09:50:00,105.97,106.29,105.96,106.26,11106.0,97.6115,97.9063,97.6023,97.8786,11106.0
2019-12-03 10:00:00,106.24,106.35,105.84,105.91,14673.0,97.8602,97.9615,97.4918,97.5562,14673.0
2019-12-03 10:10:00,105.89,106.25,105.87,106.13,14277.0,97.5378,97.8694,97.5194,97.7589,14277.0
2019-12-03 10:20:00,106.23,106.37,106.17,106.24,14558.0,97.851,97.98,97.7957,97.8602,14558.0
2019-12-03 10:30:00,106.25,106.56,106.2,106.56,15741.0,97.8694,98.155,97.8234,98.155,15741.0
2019-12-03 10:40:00,106.56,106.56,106.28,106.28,13038.0,98.155,98.155,97.8971,97.8971,13038.0
2019-12-03 10:50:00,106.3,106.37,106.13,106.36,12772.0,97.9155,97.98,97.7589,97.9707,12772.0
2019-12-03 11:00:00,106.36,106.36,106.18,106.26,24069.0,97.9707,97.9707,97.8049,97.8786,24069.0
2019-12-03 11:10:00,106.26,106.47,106.22,106.33,16889.0,97.8786,98.0721,97.8418,97.9431,16889.0
2019-12-03 11:20:00,106.29,106.37,106.17,106.22,25334.0,97.9063,97.98,97.7957,97.8418,25334.0
2019-12-03 11:30:00,106.21,106.28,106.07,106.28,29065.0,97.8326,97.8971,97.7036,97.8971,29065.0
2019-12-03 11:40:00,106.3,106.31,106.2,106.21,13544.0,97.9155,97.9247,97.8234,97.8326,13544.0
2019-12-03 11:50:00,106.22,106.22,106.09,106.2,24729.0,97.8418,97.8418,97.722,97.8234,24729.0
2019-12-03 12:00:00,106.2,106.2,106.02,106.08,16881.0,97.8234,97.8234,97.6576,97.7128,16881.0
2019-12-03 12:10:00,106.06,106.08,105.89,105.97,15806.0,97.6944,97.7128,97.5378,97.6115,15806.0
2019-12-03 12:20:00,105.95,106.01,105.91,105.93,11770.0,97.5931,97.6484,97.5562,97.5747,11770.0
2019-12-03 12:30:00,105.94,105.94,105.83,105.87,7552.0,97.5839,97.5839,97.4826,97.5194,7552.0
2019-12-03 12:40:00,105.88,105.89,105.78,105.89,9129.0,97.5286,97.5378,97.4365,97.5378,9129.0
2019-12-03 12:50:00,105.92,105.93,105.85,105.89,9817.0,97.5655,97.5747,97.501,97.5378,9817.0
2019-12-03 13:00:00,105.91,106.01,105.9,105.99,12930.0,97.5562,97.6484,97.547,97.6299,12930.0
2019-12-03 13:10:00,105.99,106.04,105.95,105.99,9395.0,97.6299,97.676,97.5931,97.6299,9395.0
2019-12-03 13:20:00,105.99,106.04,105.8,105.89,38281.0,97.6299,97.676,97.4549,97.5378,38281.0
2019-12-03 13:30:00,105.88,106.0,105.85,106.0,18080.0,97.5286,97.6391,97.501,97.6391,18080.0
2019-12-03 13:40:00,106.01,106.06,105.95,105.97,10270.0,97.6484,97.6944,97.5931,97.6115,10270.0
2019-12-03 13:50:00,105.96,106.01,105.92,105.96,8574.0,97.6023,97.6484,97.5655,97.6023,8574.0
2019-12-03 14:00:00,105.98,106.01,105.94,105.95,10504.0,97.6207,97.6484,97.5839,97.5931,10504.0
2019-12-03 14:10:00,105.97,106.0,105.87,105.91,12924.0,97.6115,97.6391,97.5194,97.5562,12924.0
2019-12-03 14:20:00,105.91,105.93,105.81,105.83,15274.0,97.5562,97.5747,97.4641,97.4826,15274.0
2019-12-03 14:30:00,105.81,105.83,105.75,105.77,9611.0,97.4641,97.4826,97.4089,97.4273,9611.0
2019-12-03 14:40:00,105.79,105.89,105.79,105.87,7733.0,97.4457,97.5378,97.4457,97.5194,7733.0
2019-12-03 14:50:00,105.89,105.91,105.78,105.83,16234.0,97.5378,97.5562,97.4365,97.4826,16234.0
2019-12-03 15:00:00,105.84,105.91,105.76,105.81,10982.0,97.4918,97.5562,97.4181,97.4641,10982.0
2019-12-03 15:10:00,105.8,105.94,105.78,105.91,12323.0,97.4549,97.5839,97.4365,97.5562,12323.0
2019-12-03 15:20:00,105.91,106.12,105.91,106.09,16140.0,97.5562,97.7497,97.5562,97.722,16140.0
2019-12-03 15:30:00,106.09,106.1,105.84,105.89,27137.0,97.722,97.7313,97.4918,97.5378,27137.0
2019-12-03 15:40:00,105.91,106.0,105.87,105.96,32451.0,97.5562,97.6391,97.5194,97.6023,32451.0
2019-12-03 15:50:00,105.97,106.05,105.9,106.0,133519.0,97.6115,97.6852,97.547,97.6391,133519.0
2019-12-04 09:30:00,106.1,106.45,105.98,106.45,21872.0,97.7313,98.0536,97.6207,98.0536,21872.0
2019-12-04 09:40:00,106.45,106.73,106.43,106.65,14076.0,98.0536,98.3116,98.0352,98.2379,14076.0
2019-12-04 09:50:00,106.67,106.98,106.67,106.98,7241.0,98.2563,98.5418,98.2563,98.5418,7241.0
2019-12-04 10:00:00,107.0,107.02,106.82,106.88,13545.0,98.5603,98.5787,98.3945,98.4497,13545.0
2019-12-04 10:10:00,106.88,106.91,106.69,106.76,12876.0,98.4497,98.4774,98.2747,98.3392,12876.0
2019-12-04 10:20:00,106.79,106.84,106.69,106.72,29159.0,98.3668,98.4129,98.2747,98.3024,29159.0
2019-12-04 10:30:00,106.71,106.89,106.6,106.84,29243.0,98.2931,98.4589,98.1918,98.4129,29243.0
2019-12-04 10:40:00,106.87,107.26,106.87,107.19,16202.0,98.4405,98.7998,98.4405,98.7353,16202.0
2019-12-04 10:50:00,107.18,107.21,106.92,106.94,5188.0,98.7261,98.7537,98.4866,98.505,5188.0
2019-12-04 11:00:00,106.96,106.99,106.78,106.81,25638.0,98.5234,98.5511,98.3576,98.3853,25638.0
2019-12-04 11:10:00,106.81,106.91,106.78,106.91,7290.0,98.3853,98.4774,98.3576,98.4774,7290.0
2019-12-04 11:20:00,106.9,107.02,106.89,106.98,14358.0,98.4682,98.5787,98.4589,98.5418,14358.0
2019-12-04 11:30:00,107.02,107.11,107.02,107.06,9230.0,98.5787,98.6616,98.5787,98.6155,9230.0
2019-12-04 11:40:00,107.06,107.06,106.94,106.99,10554.0,98.6155,98.6155,98.505,98.5511,10554.0
2019-12-04 11:50:00,106.98,107.0,106.9,106.9,8804.0,98.5418,98.5603,98.4682,98.4682,8804.0
2019-12-04 12:00:00,106.89,106.98,106.86,106.89,23686.0,98.4589,98.5418,98.4313,98.4589,23686.0
2019-12-04 12:10:00,106.9,106.97,106.77,106.83,34998.0,98.4682,98.5326,98.3484,98.4037,34998.0
2019-12-04 12:20:00,106.82,106.84,106.71,106.71,32698.0,98.3945,98.4129,98.2931,98.2931,32698.0
2019-12-04 12:30:00,106.71,106.74,106.67,106.7,4276.0,98.2931,98.3208,98.2563,98.2839,4276.0
2019-12-04 12:40:00,106.69,106.8,106.67,106.8,31261.0,98.2747,98.376,98.2563,98.376,31261.0
2019-12-04 12:50:00,106.79,106.92,106.79,106.91,7393.0,98.3668,98.4866,98.3668,98.4774,7393.0
2019-12-04 13:00:00,106.91,106.91,106.81,106.82,6837.0,98.4774,98.4774,98.3853,98.3945,6837.0
2019-12-04 13:10:00,106.83,106.83,106.75,106.76,10911.0,98.4037,98.4037,98.33,98.3392,10911.0
2019-12-04 13:20:00,106.77,106.9,106.77,106.9,8433.0,98.3484,98.4682,98.3484,98.4682,8433.0
2019-12-04 13:30:00,106.89,106.91,106.81,106.88,7162.0,98.4589,98.4774,98.3853,98.4497,7162.0
2019-12-04 13:40:00,106.87,106.88,106.79,106.82,7875.0,98.4405,98.4497,98.3668,98.3945,7875.0
2019-12-04 13:50:00,106.83,106.92,106.82,106.92,10008.0,98.4037,98.4866,98.3945,98.4866,10008.0
2019-12-04 14:00:00,106.94,107.05,106.93,107.02,14912.0,98.505,98.6063,98.4958,98.5787,14912.0
2019-12-04 14:10:00,107.03,107.12,107.02,107.12,8658.0,98.5879,98.6708,98.5787,98.6708,8658.0
2019-12-04 14:20:00,107.11,107.17,107.06,107.14,15705.0,98.6616,98.7169,98.6155,98.6892,15705.0
2019-12-04 14:30:00,107.15,107.19,107.13,107.13,14761.0,98.6984,98.7353,98.68,98.68,14761.0
2019-12-04 14:40:00,107.14,107.19,107.12,107.17,9750.0,98.6892,98.7353,98.6708,98.7169,9750.0
2019-12-04 14:50:00,107.19,107.26,107.18,107.19,9477.0,98.7353,98.7998,98.7261,98.7353,9477.0
2019-12-04 15:00:00,107.19,107.24,107.14,107.16,21237.0,98.7353,98.7813,98.6892,98.7076,21237.0
2019-12-04 15:10:00,107.16,107.2,107.12,107.14,27938.0,98.7076,98.7445,98.6708,98.6892,27938.0
2019-12-04 15:20:00,107.15,107.21,107.07,107.07,33796.0,98.6984,98.7537,98.6247,98.6247,33796.0
2019-12-04 15:30:00,107.08,107.16,107.0,107.16,39770.0,98.634,98.7076,98.5603,98.7076,39770.0
2019-12-04 15:40:00,107.13,107.25,107.13,107.24,52161.0,98.68,98.7905,98.68,98.7813,52161.0
2019-12-04 15:50:00,107.24,107.3,107.08,107.1,206934.0,98.7813,98.8366,98.634,98.6524,206934.0
2019-12-05 09:30:00,107.46,107.51,107.24,107.45,29607.0,98.984,99.03,98.7813,98.9748,29607.0
2019-12-05 09:40:00,107.37,107.53,107.2,107.43,9259.0,98.9011,99.0485,98.7445,98.9563,9259.0
2019-12-05 09:50:00,107.39,107.61,107.34,107.46,15538.0,98.9195,99.1222,98.8734,98.984,15538.0
2019-12-05 10:00:00,107.43,107.55,106.99,107.05,12618.0,98.9563,99.0669,98.5511,98.6063,12618.0
2019-12-05 10:10:00,107.04,107.07,106.91,107.02,18370.0,98.5971,98.6247,98.4774,98.5787,18370.0
2019-12-05 10:20:00,107.01,107.1,106.89,107.08,11708.0,98.5695,98.6524,98.4589,98.634,11708.0
2019-12-05 10:30:00,107.06,107.12,106.92,106.92,22545.0,98.6155,98.6708,98.4866,98.4866,22545.0
2019-12-05 10:40:00,106.91,107.09,106.87,107.09,10164.0,98.4774,98.6432,98.4405,98.6432,10164.0
2019-12-05 10:50:00,107.09,107.21,107.04,107.15,9670.0,98.6432,98.7537,98.5971,98.6984,9670.0
2019-12-05 11:00:00,107.12,107.26,107.09,107.22,11910.0,98.6708,98.7998,98.6432,98.7629,11910.0
2019-12-05 11:10:00,107.23,107.34,107.15,107.32,7359.0,98.7721,98.8734,98.6984,98.855,7359.0
2019-12-05 11:20:00,107.33,107.45,107.29,107.45,15034.0,98.8642,98.9748,98.8274,98.9748,15034.0
2019-12-05 11:30:00,107.44,107.45,107.23,107.35,29596.0,98.9656,98.9748,98.7721,98.8827,29596.0
2019-12-05 11:40:00,107.33,107.35,107.22,107.35,12594.0,98.8642,98.8827,98.7629,98.8827,12594.0
2019-12-05 11:50:00,107.35,107.38,107.33,107.34,8319.0,98.8827,98.9103,98.8642,98.8734,8319.0
2019-12-05 12:00:00,107.33,107.37,107.29,107.31,13572.0,98.8642,98.9011,98.8274,98.8458,13572.0
2019-12-05 12:10:00,107.28,107.34,107.26,107.32,7878.0,98.8182,98.8734,98.7998,98.855,7878.0
2019-12-05 12:20:00,107.28,107.29,107.23,107.25,4694.0,98.8182,98.8274,98.7721,98.7905,4694.0
2019-12-05 12:30:00,107.26,107.38,107.23,107.37,8539.0,98.7998,98.9103,98.7721,98.9011,8539.0
2019-12-05 12:40:00,107.37,107.48,107.37,107.43,43864.0,98.9011,99.0024,98.9011,98.9563,43864.0
2019-12-05 12:50:00,107.44,107.46,107.41,107.45,6149.0,98.9656,98.984,98.9379,98.9748,6149.0
2019-12-05 13:00:00,107.42,107.44,107.26,107.27,9322.0,98.9471,98.9656,98.7998,98.809,9322.0
2019-12-05 13:10:00,107.27,107.34,107.25,107.3,9795.0,98.809,98.8734,98.7905,98.8366,9795.0
2019-12-05 13:20:00,107.31,107.33,107.26,107.29,12520.0,98.8458,98.8642,98.7998,98.8274,12520.0
2019-12-05 13:30:00,107.31,107.45,107.28,107.45,8490.0,98.8458,98.9748,98.8182,98.9748,8490.0
2019-12-05 13:40:00,107.44,107.45,107.35,107.35,13455.0,98.9656,98.9748,98.8827,98.8827,13455.0
2019-12-05 13:50:00,107.35,107.51,107.35,107.48,5891.0,98.8827,99.03,98.8827,99.0024,5891.0
2019-12-05 14:00:00,107.47,107.55,107.47,107.5,20198.0,98.9932,99.0669,98.9932,99.0208,20198.0
2019-12-05 14:10:00,107.5,107.55,107.43,107.43,12136.0,99.0208,99.0669,98.9563,98.9563,12136.0
2019-12-05 14:20:00,107.44,107.52,107.4,107.47,9937.0,98.9656,99.0393,98.9287,98.9932,9937.0
2019-12-05 14:30:00,107.48,107.49,107.38,107.4,9217.0,99.0024,99.0116,98.9103,98.9287,9217.0
2019-12-05 14:40:00,107.42,107.51,107.41,107.45,21556.0,98.9471,99.03,98.9379,98.9748,21556.0
2019-12-05 14:50:00,107.44,107.49,107.1,107.19,28525.0,98.9656,99.0116,98.6524,98.7353,28525.0
2019-12-05 15:00:00,107.22,107.42,107.18,107.35,26713.0,98.7629,98.9471,98.7261,98.8827,26713.0
2019-12-05 15:10:00,107.34,107.41,107.34,107.4,24273.0,98.8734,98.9379,98.8734,98.9287,24273.0
2019-12-05 15:20:00,107.41,107.45,107.35,107.45,18129.0,98.9379,98.9748,98.8827,98.9748,18129.0
2019-12-05 15:30:00,107.45,107.53,107.44,107.47,24916.0,98.9748,99.0485,98.9656,98.9932,24916.0
2019-12-05 15:40:00,107.48,107.52,107.42,107.44,29658.0,99.0024,99.0393,98.9471,98.9656,29658.0
2019-12-05 15:50:00,107.45,107.47,107.3,107.39,105623.0,98.9748,98.9932,98.8366,98.9195,105623.0
2019-12-06 09:30:00,108.1,108.16,107.66,107.66,35494.0,99.5735,99.6288,99.1682,99.1682,35494.0
2019-12-06 09:40:00,107.65,107.81,107.59,107.61,16779.0,99.159,99.3064,99.1037,99.1222,16779.0
2019-12-06 09:50:00,107.63,107.74,107.5,107.67,15069.0,99.1406,99.2419,99.0208,99.1774,15069.0
2019-12-06 10:00:00,107.85,107.86,107.72,107.82,13214.0,99.3432,99.3524,99.2235,99.3156,13214.0
2019-12-06 10:10:00,107.84,107.9,107.58,107.62,20140.0,99.334,99.3893,99.0945,99.1314,20140.0
2019-12-06 10:20:00,107.61,107.84,107.59,107.77,14544.0,99.1222,99.334,99.1037,99.2695,14544.0
2019-12-06 10:30:00,107.79,107.82,107.63,107.76,8700.0,99.288,99.3156,99.1406,99.2603,8700.0
2019-12-06 10:40:00,107.77,107.93,107.72,107.88,11184.0,99.2695,99.4169,99.2235,99.3709,11184.0
2019-12-06 10:50:00,107.87,108.12,107.87,108.1,81091.0,99.3616,99.5919,99.3616,99.5735,81091.0
2019-12-06 11:00:00,108.1,108.22,108.01,108.02,14823.0,99.5735,99.684,99.4906,99.4998,14823.0
2019-12-06 11:10:00,108.02,108.16,107.98,108.14,23809.0,99.4998,99.6288,99.463,99.6103,23809.0
2019-12-06 11:20:00,108.15,108.33,108.12,108.32,10682.0,99.6196,99.7854,99.5919,99.7761,10682.0
2019-12-06 11:30:00,108.32,108.42,108.26,108.33,14161.0,99.7761,99.8683,99.7209,99.7854,14161.0
2019-12-06 11:40:00,108.33,108.36,108.29,108.33,29269.0,99.7854,99.813,99.7485,99.7854,29269.0
2019-12-06 11:50:00,108.34,108.35,108.22,108.31,15061.0,99.7946,99.8038,99.684,99.7669,15061.0
2019-12-06 12:00:00,108.3,108.41,108.29,108.41,16592.0,99.7577,99.8591,99.7485,99.8591,16592.0
2019-12-06 12:10:00,108.42,108.5,108.36,108.47,13786.0,99.8683,99.942,99.813,99.9143,13786.0
2019-12-06 12:20:00,108.47,108.48,108.43,108.48,8673.0,99.9143,99.9235,99.8775,99.9235,8673.0
2019-12-06 12:30:00,108.47,108.48,108.4,108.42,10701.0,99.9143,99.9235,99.8498,99.8683,10701.0
2019-12-06 12:40:00,108.44,108.47,108.39,108.43,10806.0,99.8867,99.9143,99.8406,99.8775,10806.0
2019-12-06 12:50:00,108.43,108.44,108.37,108.4,10404.0,99.8775,99.8867,99.8222,99.8498,10404.0
2019-12-06 13:00:00,108.4,108.45,108.4,108.41,20473.0,99.8498,99.8959,99.8498,99.8591,20473.0
2019-12-06 13:10:00,108.41,108.5,108.4,108.47,10479.0,99.8591,99.942,99.8498,99.9143,10479.0
2019-12-06 13:20:00,108.48,108.51,108.38,108.38,12446.0,99.9235,99.9512,99.8314,99.8314,12446.0
2019-12-06 13:30:00,108.37,108.39,108.34,108.35,14802.0,99.8222,99.8406,99.7946,99.8038,14802.0
2019-12-06 13:40:00,108.35,108.37,108.29,108.36,8715.0,99.8038,99.8222,99.7485,99.813,8715.0
2019-12-06 13:50:00,108.35,108.35,108.3,108.32,7787.0,99.8038,99.8038,99.7577,99.7761,7787.0
2019-12-06 14:00:00,108.32,108.4,108.31,108.37,9225.0,99.7761,99.8498,99.7669,99.8222,9225.0
2019-12-06 14:10:00,108.37,108.38,108.32,108.34,13514.0,99.8222,99.8314,99.7761,99.7946,13514.0
2019-12-06 14:20:00,108.34,108.47,108.33,108.47,7345.0,99.7946,99.9143,99.7854,99.9143,7345.0
2019-12-06 14:30:00,108.48,108.48,108.37,108.39,14623.0,99.9235,99.9235,99.8222,99.8406,14623.0
2019-12-06 14:40:00,108.39,108.4,108.35,108.35,16376.0,99.8406,99.8498,99.8038,99.8038,16376.0
2019-12-06 14:50:00,108.35,108.36,108.32,108.32,13548.0,99.8038,99.813,99.7761,99.7761,13548.0
2019-12-06 15:00:00,108.32,108.36,108.28,108.33,16322.0,99.7761,99.813,99.7393,99.7854,16322.0
2019-12-06 15:10:00,108.34,108.36,108.28,108.31,13463.0,99.7946,99.813,99.7393,99.7669,13463.0
2019-12-06 15:20:00,108.32,108.44,108.29,108.42,25761.0,99.7761,99.8867,99.7485,99.8683,25761.0
2019-12-06 15:30:00,108.41,108.46,108.36,108.45,25874.0,99.8591,99.9051,99.813,99.8959,25874.0
2019-12-06 15:40:00,108.45,108.51,108.33,108.34,33595.0,99.8959,99.9512,99.7854,99.7946,33595.0
2019-12-06 15:50:00,108.34,108.36,108.18,108.25,99243.0,99.7946,99.813,99.6472,99.7117,99243.0
2019-12-09 09:30:00,108.29,108.38,107.89,107.9,29861.0,99.7485,99.8314,99.3801,99.3893,29861.0
2019-12-09 09:40:00,107.88,108.21,107.86,108.2,13835.0,99.3709,99.6748,99.3524,99.6656,13835.0
2019-12-09 09:50:00,108.26,108.4,108.26,108.31,8055.0,99.7209,99.8498,99.7209,99.7669,8055.0
2019-12-09 10:00:00,108.32,108.38,108.28,108.31,11948.0,99.7761,99.8314,99.7393,99.7669,11948.0
2019-12-09 10:10:00,108.32,108.32,108.19,108.27,8649.0,99.7761,99.7761,99.6564,99.7301,8649.0
2019-12-09 10:20:00,108.3,108.31,108.15,108.18,7971.0,99.7577,99.7669,99.6196,99.6472,7971.0
2019-12-09 10:30:00,108.15,108.26,108.15,108.18,5315.0,99.6196,99.7209,99.6196,99.6472,5315.0
2019-12-09 10:40:00,108.14,108.2,108.09,108.18,10304.0,99.6103,99.6656,99.5643,99.6472,10304.0
2019-12-09 10:50:00,108.18,108.29,108.13,108.26,11511.0,99.6472,99.7485,99.6011,99.7209,11511.0
2019-12-09 11:00:00,108.23,108.28,108.18,108.23,7635.0,99.6932,99.7393,99.6472,99.6932,7635.0
2019-12-09 11:10:00,108.24,108.28,108.12,108.14,7100.0,99.7025,99.7393,99.5919,99.6103,7100.0
2019-12-09 11:20:00,108.14,108.25,108.14,108.24,5246.0,99.6103,99.7117,99.6103,99.7025,5246.0
2019-12-09 11:30:00,108.25,108.33,108.22,108.3,5990.0,99.7117,99.7854,99.684,99.7577,5990.0
2019-12-09 11:40:00,108.33,108.45,108.33,108.39,9572.0,99.7854,99.8959,99.7854,99.8406,9572.0
2019-12-09 11:50:00,108.38,108.49,108.38,108.47,10088.0,99.8314,99.9327,99.8314,99.9143,10088.0
2019-12-09 12:00:00,108.45,108.53,108.43,108.52,4913.0,99.8959,99.9696,99.8775,99.9604,4913.0
2019-12-09 12:10:00,108.52,108.57,108.52,108.56,5452.0,99.9604,100.0064,99.9604,99.9972,5452.0
2019-12-09 12:20:00,108.55,108.55,108.45,108.47,5867.0,99.988,99.988,99.8959,99.9143,5867.0
2019-12-09 12:30:00,108.5,108.57,108.46,108.52,5167.0,99.942,100.0064,99.9051,99.9604,5167.0
2019-12-09 12:40:00,108.53,108.55,108.44,108.46,4365.0,99.9696,99.988,99.8867,99.9051,4365.0
2019-12-09 12:50:00,108.46,108.53,108.46,108.53,8794.0,99.9051,99.9696,99.9051,99.9696,8794.0
2019-12-09 13:00:00,108.52,108.58,108.46,108.5,8234.0,99.9604,100.0156,99.9051,99.942,8234.0
2019-12-09 13:10:00,108.47,108.49,108.44,108.48,3791.0,99.9143,99.9327,99.8867,99.9235,3791.0
2019-12-09 13:20:00,108.49,108.49,108.42,108.45,7232.0,99.9327,99.9327,99.8683,99.8959,7232.0
2019-12-09 13:30:00,108.45,108.5,108.43,108.5,5009.0,99.8959,99.942,99.8775,99.942,5009.0
2019-12-09 13:40:00,108.49,108.53,108.49,108.53,6218.0,99.9327,99.9696,99.9327,99.9696,6218.0
2019-12-09 13:50:00,108.55,108.59,108.52,108.54,15046.0,99.988,100.0249,99.9604,99.9788,15046.0
2019-12-09 14:00:00,108.56,108.59,108.45,108.48,7241.0,99.9972,100.0249,99.8959,99.9235,7241.0
2019-12-09 14:10:00,108.45,108.49,108.4,108.44,9210.0,99.8959,99.9327,99.8498,99.8867,9210.0
2019-12-09 14:20:00,108.44,108.53,108.42,108.52,13604.0,99.8867,99.9696,99.8683,99.9604,13604.0
2019-12-09 14:30:00,108.52,108.59,108.51,108.58,7091.0,99.9604,100.0249,99.9512,100.0156,7091.0
2019-12-09 14:40:00,108.57,108.64,108.55,108.62,10116.0,100.0064,100.0709,99.988,100.0525,10116.0
2019-12-09 14:50:00,108.61,108.66,108.59,108.6,9606.0,100.0433,100.0893,100.0249,100.0341,9606.0
2019-12-09 15:00:00,108.61,108.64,108.58,108.61,11447.0,100.0433,100.0709,100.0156,100.0433,11447.0
2019-12-09 15:10:00,108.62,108.62,108.52,108.58,9525.0,100.0525,100.0525,99.9604,100.0156,9525.0
2019-12-09 15:20:00,108.57,108.64,108.54,108.58,18298.0,100.0064,100.0709,99.9788,100.0156,18298.0
2019-12-09 15:30:00,108.58,108.58,108.38,108.4,25073.0,100.0156,100.0156,99.8314,99.8498,25073.0
2019-12-09 15:40:00,108.4,108.5,108.39,108.48,34363.0,99.8498,99.942,99.8406,99.9235,34363.0
2019-12-09 15:50:00,108.49,108.55,108.32,108.32,119971.0,99.9327,99.988,99.7761,99.7761,119971.0
2019-12-10 09:30:00,108.47,108.73,108.26,108.38,35810.0,99.9143,100.1538,99.7209,99.8314,35810.0
2019-12-10 09:40:00,108.38,108.48,108.33,108.4,7203.0,99.8314,99.9235,99.7854,99.8498,7203.0
2019-12-10 09:50:00,108.38,108.54,108.38,108.47,17829.0,99.8314,99.9788,99.8314,99.9143,17829.0
2019-12-10 10:00:00,108.51,108.6,108.5,108.53,9250.0,99.9512,100.0341,99.942,99.9696,9250.0
2019-12-10 10:10:00,108.54,108.54,108.43,108.44,8006.0,99.9788,99.9788,99.8775,99.8867,8006.0
2019-12-10 10:20:00,108.43,108.69,108.39,108.67,18450.0,99.8775,100.117,99.8406,100.0985,18450.0
2019-12-10 10:30:00,108.67,108.72,108.62,108.7,4802.0,100.0985,100.1446,100.0525,100.1262,4802.0
2019-12-10 10:40:00,108.71,108.72,108.64,108.65,5470.0,100.1354,100.1446,100.0709,100.0801,5470.0
2019-12-10 10:50:00,108.61,108.73,108.57,108.72,5849.0,100.0433,100.1538,100.0064,100.1446,5849.0
2019-12-10 11:00:00,108.74,108.8,108.55,108.73,8771.0,100.163,100.2183,99.988,100.1538,8771.0
2019-12-10 11:10:00,108.73,108.8,108.63,108.69,7132.0,100.1538,100.2183,100.0617,100.117,7132.0
2019-12-10 11:20:00,108.69,108.73,108.68,108.7,6854.0,100.117,100.1538,100.1078,100.1262,6854.0
2019-12-10 11:30:00,108.73,108.75,108.62,108.69,6440.0,100.1538,100.1722,100.0525,100.117,6440.0
2019-12-10 11:40:00,108.66,108.75,108.66,108.7,7472.0,100.0893,100.1722,100.0893,100.1262,7472.0
2019-12-10 11:50:00,108.71,108.77,108.64,108.7,5408.0,100.1354,100.1907,100.0709,100.1262,5408.0
2019-12-10 12:00:00,108.68,108.71,108.58,108.62,7559.0,100.1078,100.1354,100.0156,100.0525,7559.0
2019-12-10 12:10:00,108.61,108.67,108.53,108.67,14007.0,100.0433,100.0985,99.9696,100.0985,14007.0
2019-12-10 12:20:00,108.69,108.69,108.5,108.5,5201.0,100.117,100.117,99.942,99.942,5201.0
2019-12-10 12:30:00,108.5,108.5,108.42,108.48,3777.0,99.942,99.942,99.8683,99.9235,3777.0
2019-12-10 12:40:00,108.46,108.5,108.43,108.45,13279.0,99.9051,99.942,99.8775,99.8959,13279.0
2019-12-10 12:50:00,108.45,108.57,108.42,108.56,7665.0,99.8959,100.0064,99.8683,99.9972,7665.0
2019-12-10 13:00:00,108.56,108.57,108.46,108.47,9707.0,99.9972,100.0064,99.9051,99.9143,9707.0
2019-12-10 13:10:00,108.47,108.56,108.43,108.43,10246.0,99.9143,99.9972,99.8775,99.8775,10246.0
2019-12-10 13:20:00,108.43,108.52,108.43,108.52,10668.0,99.8775,99.9604,99.8775,99.9604,10668.0
2019-12-10 13:30:00,108.52,108.56,108.47,108.55,9047.0,99.9604,99.9972,99.9143,99.988,9047.0
2019-12-10 13:40:00,108.54,108.56,108.45,108.45,9546.0,99.9788,99.9972,99.8959,99.8959,9546.0
2019-12-10 13:50:00,108.45,108.49,108.44,108.47,11613.0,99.8959,99.9327,99.8867,99.9143,11613.0
2019-12-10 14:00:00,108.48,108.58,108.43,108.54,9530.0,99.9235,100.0156,99.8775,99.9788,9530.0
2019-12-10 14:10:00,108.55,108.61,108.5,108.54,15359.0,99.988,100.0433,99.942,99.9788,15359.0
2019-12-10 14:20:00,108.55,108.55,108.39,108.41,69181.0,99.988,99.988,99.8406,99.8591,69181.0
2019-12-10 14:30:00,108.42,108.47,108.37,108.4,10816.0,99.8683,99.9143,99.8222,99.8498,10816.0
2019-12-10 14:40:00,108.39,108.4,108.33,108.4,9222.0,99.8406,99.8498,99.7854,99.8498,9222.0
2019-12-10 14:50:00,108.41,108.49,108.41,108.48,13383.0,99.8591,99.9327,99.8591,99.9235,13383.0
2019-12-10 15:00:00,108.47,108.49,108.41,108.46,17444.0,99.9143,99.9327,99.8591,99.9051,17444.0
2019-12-10 15:10:00,108.45,108.5,108.34,108.43,155642.0,99.8959,99.942,99.7946,99.8775,155642.0
2019-12-10 15:20:00,108.43,108.45,108.38,108.38,18585.0,99.8775,99.8959,99.8314,99.8314,18585.0
2019-12-10 15:30:00,108.38,108.39,108.2,108.34,28441.0,99.8314,99.8406,99.6656,99.7946,28441.0
2019-12-10 15:40:00,108.34,108.54,108.33,108.54,119204.0,99.7946,99.9788,99.7854,99.9788,119204.0
2019-12-10 15:50:00,108.54,108.72,108.47,108.7,152686.0,99.9788,100.1446,99.9143,100.1262,152686.0
2019-12-11 09:30:00,108.7,108.93,108.68,108.82,24680.0,100.1262,100.338,100.1078,100.2367,24680.0
2019-12-11 09:40:00,108.83,109.14,108.79,109.1,20572.0,100.2459,100.5315,100.2091,100.4946,20572.0
2019-12-11 09:50:00,109.13,109.26,109.09,109.26,8103.0,100.5223,100.642,100.4854,100.642,8103.0
2019-12-11 10:00:00,109.26,109.27,109.12,109.15,10560.0,100.642,100.6512,100.513,100.5407,10560.0
2019-12-11 10:10:00,109.15,109.15,109.0,109.0,8578.0,100.5407,100.5407,100.4025,100.4025,8578.0
2019-12-11 10:20:00,109.01,109.03,108.91,108.99,9667.0,100.4117,100.4301,100.3196,100.3933,9667.0
2019-12-11 10:30:00,108.99,109.06,108.94,108.95,12469.0,100.3933,100.4578,100.3472,100.3565,12469.0
2019-12-11 10:40:00,108.95,109.06,108.95,109.04,12850.0,100.3565,100.4578,100.3565,100.4394,12850.0
2019-12-11 10:50:00,109.01,109.01,108.8,108.9,11491.0,100.4117,100.4117,100.2183,100.3104,11491.0
2019-12-11 11:00:00,108.9,108.9,108.78,108.87,8020.0,100.3104,100.3104,100.1999,100.2828,8020.0
2019-12-11 11:10:00,108.89,108.92,108.83,108.89,9506.0,100.3012,100.3288,100.2459,100.3012,9506.0
2019-12-11 11:20:00,108.92,109.0,108.86,108.96,23166.0,100.3288,100.4025,100.2736,100.3657,23166.0
2019-12-11 11:30:00,108.95,109.03,108.93,108.94,28362.0,100.3565,100.4301,100.338,100.3472,28362.0
2019-12-11 11:40:00,108.91,109.0,108.85,108.93,8933.0,100.3196,100.4025,100.2643,100.338,8933.0
2019-12-11 11:50:00,108.93,108.96,108.77,108.84,18027.0,100.338,100.3657,100.1907,100.2551,18027.0
2019-12-11 12:00:00,108.81,108.83,108.71,108.71,7204.0,100.2275,100.2459,100.1354,100.1354,7204.0
2019-12-11 12:10:00,108.71,108.77,108.63,108.74,9014.0,100.1354,100.1907,100.0617,100.163,9014.0
2019-12-11 12:20:00,108.72,108.82,108.66,108.81,10868.0,100.1446,100.2367,100.0893,100.2275,10868.0
2019-12-11 12:30:00,108.78,108.8,108.69,108.76,6002.0,100.1999,100.2183,100.117,100.1814,6002.0
2019-12-11 12:40:00,108.76,108.8,108.62,108.75,62190.0,100.1814,100.2183,100.0525,100.1722,62190.0
2019-12-11 12:50:00,108.73,108.73,108.66,108.69,12455.0,100.1538,100.1538,100.0893,100.117,12455.0
2019-12-11 13:00:00,108.69,108.74,108.66,108.72,8340.0,100.117,100.163,100.0893,100.1446,8340.0
2019-12-11 13:10:00,108.71,108.78,108.68,108.77,8008.0,100.1354,100.1999,100.1078,100.1907,8008.0
2019-12-11 13:20:00,108.78,108.88,108.77,108.87,11468.0,100.1999,100.292,100.1907,100.2828,11468.0
2019-12-11 13:30:00,108.89,108.97,108.85,108.88,14171.0,100.3012,100.3749,100.2643,100.292,14171.0
2019-12-11 13:40:00,108.89,108.93,108.81,108.83,14698.0,100.3012,100.338,100.2275,100.2459,14698.0
2019-12-11 13:50:00,108.82,108.88,108.73,108.84,15008.0,100.2367,100.292,100.1538,100.2551,15008.0
2019-12-11 14:00:00,108.87,109.0,108.83,108.91,15317.0,100.2828,100.4025,100.2459,100.3196,15317.0
2019-12-11 14:10:00,108.92,109.04,108.83,109.0,38113.0,100.3288,100.4394,100.2459,100.4025,38113.0
2019-12-11 14:20:00,108.97,109.05,108.94,108.98,13424.0,100.3749,100.4486,100.3472,100.3841,13424.0
2019-12-11 14:30:00,108.96,109.0,108.81,108.96,32716.0,100.3657,100.4025,100.2275,100.3657,32716.0
2019-12-11 14:40:00,108.94,109.09,108.9,109.02,10584.0,100.3472,100.4854,100.3104,100.4209,10584.0
2019-12-11 14:50:00,109.01,109.16,109.0,109.12,10244.0,100.4117,100.5499,100.4025,100.513,10244.0
2019-12-11 15:00:00,109.13,109.15,109.05,109.1,14355.0,100.5223,100.5407,100.4486,100.4946,14355.0
2019-12-11 15:10:00,109.1,109.12,108.95,109.0,14922.0,100.4946,100.513,100.3565,100.4025,14922.0
2019-12-11 15:20:00,108.99,109.07,108.95,109.0,8070.0,100.3933,100.467,100.3565,100.4025,8070.0
2019-12-11 15:30:00,109.0,109.06,108.92,108.94,28416.0,100.4025,100.4578,100.3288,100.3472,28416.0
2019-12-11 15:40:00,108.92,108.97,108.83,108.83,20589.0,100.3288,100.3749,100.2459,100.2459,20589.0
2019-12-11 15:50:00,108.83,109.03,108.83,108.97,132416.0,100.2459,100.4301,100.2459,100.3749,132416.0
2019-12-12 09:30:00,109.0,109.73,108.97,109.61,42674.0,100.4025,101.0749,100.3749,100.9644,42674.0
2019-12-12 09:40:00,109.56,109.56,109.25,109.25,11552.0,100.9183,100.9183,100.6328,100.6328,11552.0
2019-12-12 09:50:00,109.32,109.43,109.21,109.4,16133.0,100.6973,100.7986,100.5959,100.771,16133.0
2019-12-12 10:00:00,109.4,109.73,109.4,109.48,25356.0,100.771,101.0749,100.771,100.8447,25356.0
2019-12-12 10:10:00,109.48,109.65,109.4,109.65,18339.0,100.8447,101.0012,100.771,101.0012,18339.0
2019-12-12 10:20:00,109.66,109.91,109.63,109.83,11393.0,101.0105,101.2407,100.9828,101.167,11393.0
2019-12-12 10:30:00,109.84,109.95,109.74,109.84,19678.0,101.1763,101.2776,101.0841,101.1763,19678.0
2019-12-12 10:40:00,109.83,109.85,109.66,109.76,14568.0,101.167,101.1855,101.0105,101.1026,14568.0
2019-12-12 10:50:00,109.75,109.98,109.75,109.87,25302.0,101.0934,101.3052,101.0934,101.2039,25302.0
2019-12-12 11:00:00,109.89,110.13,109.87,110.0,26659.0,101.2223,101.4434,101.2039,101.3236,26659.0
2019-12-12 11:10:00,110.01,110.03,109.89,109.9,16264.0,101.3328,101.3513,101.2223,101.2315,16264.0
2019-12-12 11:20:00,109.91,109.93,109.79,109.89,12232.0,101.2407,101.2592,101.1302,101.2223,12232.0
2019-12-12 11:30:00,109.87,109.9,109.76,109.85,17346.0,101.2039,101.2315,101.1026,101.1855,17346.0
2019-12-12 11:40:00,109.82,109.84,109.75,109.79,8765.0,101.1578,101.1763,101.0934,101.1302,8765.0
2019-12-12 11:50:00,109.78,109.94,109.62,109.94,17108.0,101.121,101.2684,100.9736,101.2684,17108.0
2019-12-12 12:00:00,109.93,109.93,109.8,109.82,22579.0,101.2592,101.2592,101.1394,101.1578,22579.0
2019-12-12 12:10:00,109.83,109.83,109.65,109.7,18080.0,101.167,101.167,101.0012,101.0473,18080.0
2019-12-12 12:20:00,109.71,109.73,109.56,109.67,7562.0,101.0565,101.0749,100.9183,101.0197,7562.0
2019-12-12 12:30:00,109.68,109.94,109.66,109.9,16854.0,101.0289,101.2684,101.0105,101.2315,16854.0
2019-12-12 12:40:00,109.92,110.0,109.88,109.98,8221.0,101.2499,101.3236,101.2131,101.3052,8221.0
2019-12-12 12:50:00,109.99,110.0,109.79,109.82,7591.0,101.3144,101.3236,101.1302,101.1578,7591.0
2019-12-12 13:00:00,109.81,109.92,109.81,109.87,14503.0,101.1486,101.2499,101.1486,101.2039,14503.0
2019-12-12 13:10:00,109.9,110.1,109.89,110.09,10255.0,101.2315,101.4158,101.2223,101.4065,10255.0
2019-12-12 13:20:00,110.03,110.16,110.03,110.12,8667.0,101.3513,101.471,101.3513,101.4342,8667.0
2019-12-12 13:30:00,110.12,110.13,109.97,109.99,13247.0,101.4342,101.4434,101.296,101.3144,13247.0
2019-12-12 13:40:00,109.99,110.03,109.94,109.97,5801.0,101.3144,101.3513,101.2684,101.296,5801.0
2019-12-12 13:50:00,109.98,110.03,109.95,110.0,15898.0,101.3052,101.3513,101.2776,101.3236,15898.0
2019-12-12 14:00:00,110.0,110.02,109.84,109.92,13932.0,101.3236,101.3421,101.1763,101.2499,13932.0
2019-12-12 14:10:00,109.96,110.01,109.85,109.92,7872.0,101.2868,101.3328,101.1855,101.2499,7872.0
2019-12-12 14:20:00,109.93,109.93,109.84,109.89,8919.0,101.2592,101.2592,101.1763,101.2223,8919.0
2019-12-12 14:30:00,109.88,110.37,109.86,110.22,21144.0,101.2131,101.6645,101.1947,101.5263,21144.0
2019-12-12 14:40:00,110.23,110.29,110.03,110.07,10355.0,101.5355,101.5908,101.3513,101.3881,10355.0
2019-12-12 14:50:00,110.07,110.28,110.02,110.16,11110.0,101.3881,101.5816,101.3421,101.471,11110.0
2019-12-12 15:00:00,110.19,110.32,110.17,110.24,18960.0,101.4987,101.6184,101.4802,101.5447,18960.0
2019-12-12 15:10:00,110.26,110.27,110.12,110.25,17042.0,101.5631,101.5723,101.4342,101.5539,17042.0
2019-12-12 15:20:00,110.26,110.31,110.15,110.28,64076.0,101.5631,101.6092,101.4618,101.5816,64076.0
2019-12-12 15:30:00,110.28,110.29,110.12,110.17,31871.0,101.5816,101.5908,101.4342,101.4802,31871.0
2019-12-12 15:40:00,110.16,110.4,110.16,110.38,34949.0,101.471,101.6921,101.471,101.6737,34949.0
2019-12-12 15:50:00,110.4,110.47,110.22,110.25,95616.0,101.6921,101.7566,101.5263,101.5539,95616.0
2019-12-13 09:30:00,109.32,109.77,109.05,109.77,43078.0,100.6973,101.1118,100.4486,101.1118,43078.0
2019-12-13 09:40:00,109.78,109.91,109.49,109.7,34213.0,101.121,101.2407,100.8539,101.0473,34213.0
2019-12-13 09:50:00,109.71,109.87,109.52,109.58,47070.0,101.0565,101.2039,100.8815,100.9368,47070.0
2019-12-13 10:00:00,109.44,110.11,109.43,109.81,20260.0,100.8078,101.425,100.7986,101.1486,20260.0
2019-12-13 10:10:00,109.79,109.83,109.54,109.74,19721.0,101.1302,101.167,100.8999,101.0841,19721.0
2019-12-13 10:20:00,109.76,109.8,109.56,109.67,22060.0,101.1026,101.1394,100.9183,101.0197,22060.0
2019-12-13 10:30:00,109.63,109.84,109.54,109.64,21310.0,100.9828,101.1763,100.8999,100.992,21310.0
2019-12-13 10:40:00,109.65,109.81,109.6,109.63,29531.0,101.0012,101.1486,100.9552,100.9828,29531.0
2019-12-13 10:50:00,109.64,109.72,109.45,109.48,17282.0,100.992,101.0657,100.817,100.8447,17282.0
2019-12-13 11:00:00,109.47,109.72,109.38,109.69,20920.0,100.8354,101.0657,100.7525,101.0381,20920.0
2019-12-13 11:10:00,109.7,109.83,109.61,109.68,15936.0,101.0473,101.167,100.9644,101.0289,15936.0
2019-12-13 11:20:00,109.66,109.7,109.47,109.55,17687.0,101.0105,101.0473,100.8354,100.9091,17687.0
2019-12-13 11:30:00,109.56,109.69,109.52,109.58,13840.0,100.9183,101.0381,100.8815,100.9368,13840.0
2019-12-13 11:40:00,109.57,109.81,109.56,109.76,14207.0,100.9276,101.1486,100.9183,101.1026,14207.0
2019-12-13 11:50:00,109.78,110.04,109.78,110.03,12604.0,101.121,101.3605,101.121,101.3513,12604.0
2019-12-13 12:00:00,110.03,110.08,109.94,110.08,16997.0,101.3513,101.3973,101.2684,101.3973,16997.0
2019-12-13 12:10:00,110.08,110.14,110.01,110.14,11452.0,101.3973,101.4526,101.3328,101.4526,11452.0
2019-12-13 12:20:00,110.14,110.36,110.11,110.27,28053.0,101.4526,101.6552,101.425,101.5723,28053.0
2019-12-13 12:30:00,110.31,110.34,110.24,110.28,4502.0,101.6092,101.6368,101.5447,101.5816,4502.0
2019-12-13 12:40:00,110.31,110.34,110.11,110.13,5645.0,101.6092,101.6368,101.425,101.4434,5645.0
2019-12-13 12:50:00,110.11,110.36,110.11,110.34,6548.0,101.425,101.6552,101.425,101.6368,6548.0
2019-12-13 13:00:00,110.35,110.39,110.28,110.29,7776.0,101.646,101.6829,101.5816,101.5908,7776.0
2019-12-13 13:10:00,110.28,110.36,110.25,110.25,6225.0,101.5816,101.6552,101.5539,101.5539,6225.0
2019-12-13 13:20:00,110.26,110.32,110.22,110.28,8606.0,101.5631,101.6184,101.5263,101.5816,8606.0
2019-12-13 13:30:00,110.25,110.3,110.24,110.27,5140.0,101.5539,101.6,101.5447,101.5723,5140.0
2019-12-13 13:40:00,110.28,110.4,110.27,110.37,5554.0,101.5816,101.6921,101.5723,101.6645,5554.0
2019-12-13 13:50:00,110.36,110.5,110.36,110.5,7497.0,101.6552,101.7842,101.6552,101.7842,7497.0
2019-12-13 14:00:00,110.5,110.6,110.48,110.57,15014.0,101.7842,101.8763,101.7658,101.8487,15014.0
2019-12-13 14:10:00,110.57,110.58,110.49,110.55,6124.0,101.8487,101.8579,101.775,101.8303,6124.0
2019-12-13 14:20:00,110.55,110.57,110.51,110.54,4830.0,101.8303,101.8487,101.7934,101.821,4830.0
2019-12-13 14:30:00,110.54,110.63,110.52,110.58,7437.0,101.821,101.9039,101.8026,101.8579,7437.0
2019-12-13 14:40:00,110.58,110.63,110.54,110.63,6066.0,101.8579,101.9039,101.821,101.9039,6066.0
2019-12-13 14:50:00,110.62,110.63,110.49,110.51,27397.0,101.8947,101.9039,101.775,101.7934,27397.0
2019-12-13 15:00:00,110.52,110.59,110.51,110.53,11429.0,101.8026,101.8671,101.7934,101.8118,11429.0
2019-12-13 15:10:00,110.53,110.6,110.51,110.56,12637.0,101.8118,101.8763,101.7934,101.8395,12637.0
2019-12-13 15:20:00,110.58,110.58,110.46,110.48,10552.0,101.8579,101.8579,101.7474,101.7658,10552.0
2019-12-13 15:30:00,110.46,110.56,110.46,110.54,20345.0,101.7474,101.8395,101.7474,101.821,20345.0
2019-12-13 15:40:00,110.56,110.6,110.52,110.58,32005.0,101.8395,101.8763,101.8026,101.8579,32005.0
2019-12-13 15:50:00,110.57,110.7,110.49,110.55,102923.0,101.8487,101.9684,101.775,101.8303,102923.0
2019-12-16 09:30:00,111.35,111.35,110.21,110.71,23977.0,102.5672,102.5672,101.5171,101.9776,23977.0
2019-12-16 09:40:00,110.67,111.01,110.6,110.93,14953.0,101.9408,102.254,101.8763,102.1803,14953.0
2019-12-16 09:50:00,110.88,111.0,110.85,110.89,10437.0,102.1342,102.2448,102.1066,102.1434,10437.0
2019-12-16 10:00:00,111.0,111.2,110.84,111.11,8292.0,102.2448,102.429,102.0974,102.3461,8292.0
2019-12-16 10:10:00,111.1,111.2,111.01,111.15,9475.0,102.3369,102.429,102.254,102.3829,9475.0
2019-12-16 10:20:00,111.14,111.35,111.14,111.24,79486.0,102.3737,102.5672,102.3737,102.4658,79486.0
2019-12-16 10:30:00,111.25,111.33,111.14,111.26,15818.0,102.475,102.5487,102.3737,102.4843,15818.0
2019-12-16 10:40:00,111.27,111.43,111.23,111.4,13617.0,102.4935,102.6408,102.4566,102.6132,13617.0
2019-12-16 10:50:00,111.42,111.51,111.38,111.42,9602.0,102.6316,102.7145,102.5948,102.6316,9602.0
2019-12-16 11:00:00,111.4,111.44,111.36,111.39,15424.0,102.6132,102.6501,102.5764,102.604,15424.0
2019-12-16 11:10:00,111.38,111.51,111.38,111.42,10195.0,102.5948,102.7145,102.5948,102.6316,10195.0
2019-12-16 11:20:00,111.41,111.5,111.36,111.4,14289.0,102.6224,102.7053,102.5764,102.6132,14289.0
2019-12-16 11:30:00,111.4,111.47,111.37,111.47,12658.0,102.6132,102.6777,102.5856,102.6777,12658.0
2019-12-16 11:40:00,111.47,111.55,111.47,111.55,6699.0,102.6777,102.7514,102.6777,102.7514,6699.0
2019-12-16 11:50:00,111.54,111.7,111.54,111.65,12319.0,102.7422,102.8895,102.7422,102.8435,12319.0
2019-12-16 12:00:00,111.64,111.68,111.61,111.64,3228.0,102.8343,102.8711,102.8066,102.8343,3228.0
2019-12-16 12:10:00,111.66,111.75,111.64,111.75,7391.0,102.8527,102.9356,102.8343,102.9356,7391.0
2019-12-16 12:20:00,111.74,111.74,111.64,111.65,7576.0,102.9264,102.9264,102.8343,102.8435,7576.0
2019-12-16 12:30:00,111.68,111.7,111.62,111.69,6330.0,102.8711,102.8895,102.8159,102.8803,6330.0
2019-12-16 12:40:00,111.69,111.75,111.66,111.72,6841.0,102.8803,102.9356,102.8527,102.908,6841.0
2019-12-16 12:50:00,111.69,111.73,111.67,111.68,4977.0,102.8803,102.9172,102.8619,102.8711,4977.0
2019-12-16 13:00:00,111.67,111.75,111.65,111.74,6412.0,102.8619,102.9356,102.8435,102.9264,6412.0
2019-12-16 13:10:00,111.74,111.78,111.73,111.78,6055.0,102.9264,102.9632,102.9172,102.9632,6055.0
2019-12-16 13:20:00,111.77,111.79,111.74,111.78,18067.0,102.954,102.9724,102.9264,102.9632,18067.0
2019-12-16 13:30:00,111.77,111.77,111.7,111.74,9408.0,102.954,102.954,102.8895,102.9264,9408.0
2019-12-16 13:40:00,111.76,111.81,111.72,111.8,9078.0,102.9448,102.9909,102.908,102.9817,9078.0
2019-12-16 13:50:00,111.81,111.82,111.73,111.76,10203.0,102.9909,103.0001,102.9172,102.9448,10203.0
2019-12-16 14:00:00,111.78,111.83,111.7,111.71,11129.0,102.9632,103.0093,102.8895,102.8988,11129.0
2019-12-16 14:10:00,111.73,111.8,111.69,111.74,29416.0,102.9172,102.9817,102.8803,102.9264,29416.0
2019-12-16 14:20:00,111.76,111.83,111.73,111.76,45134.0,102.9448,103.0093,102.9172,102.9448,45134.0
2019-12-16 14:30:00,111.74,111.74,111.6,111.6,8584.0,102.9264,102.9264,102.7974,102.7974,8584.0
2019-12-16 14:40:00,111.61,111.64,111.59,111.62,11701.0,102.8066,102.8343,102.7882,102.8159,11701.0
2019-12-16 14:50:00,111.61,111.62,111.56,111.6,13045.0,102.8066,102.8159,102.7606,102.7974,13045.0
2019-12-16 15:00:00,111.59,111.63,111.53,111.53,10142.0,102.7882,102.8251,102.733,102.733,10142.0
2019-12-16 15:10:00,111.52,111.64,111.51,111.6,13928.0,102.7237,102.8343,102.7145,102.7974,13928.0
2019-12-16 15:20:00,111.6,111.7,111.57,111.58,12174.0,102.7974,102.8895,102.7698,102.779,12174.0
2019-12-16 15:30:00,111.56,111.65,111.51,111.6,20589.0,102.7606,102.8435,102.7145,102.7974,20589.0
2019-12-16 15:40:00,111.6,111.6,111.5,111.56,35691.0,102.7974,102.7974,102.7053,102.7606,35691.0
2019-12-16 15:50:00,111.58,111.81,111.48,111.71,204516.0,102.779,102.9909,102.6869,102.8988,204516.0
2019-12-17 09:30:00,111.76,111.9,111.59,111.69,63803.0,102.9448,103.0738,102.7882,102.8803,63803.0
2019-12-17 09:40:00,111.72,111.76,111.59,111.67,42627.0,102.908,102.9448,102.7882,102.8619,42627.0
2019-12-17 09:50:00,111.67,111.67,111.41,111.44,32872.0,102.8619,102.8619,102.6224,102.6501,32872.0
2019-12-17 10:00:00,111.46,111.63,111.35,111.51,34947.0,102.6685,102.8251,102.5672,102.7145,34947.0
2019-12-17 10:10:00,111.52,111.68,111.47,111.62,112438.0,102.7237,102.8711,102.6777,102.8159,112438.0
2019-12-17 10:20:00,111.61,111.7,111.6,111.63,25290.0,102.8066,102.8895,102.7974,102.8251,25290.0
2019-12-17 10:30:00,111.64,111.64,111.53,111.55,21003.0,102.8343,102.8343,102.733,102.7514,21003.0
2019-12-17 10:40:00,111.57,111.62,111.44,111.58,20478.0,102.7698,102.8159,102.6501,102.779,20478.0
2019-12-17 10:50:00,111.59,111.65,111.51,111.56,22701.0,102.7882,102.8435,102.7145,102.7606,22701.0
2019-12-17 11:00:00,111.56,111.66,111.56,111.61,19620.0,102.7606,102.8527,102.7606,102.8066,19620.0
2019-12-17 11:10:00,111.6,111.69,111.53,111.54,23438.0,102.7974,102.8803,102.733,102.7422,23438.0
2019-12-17 11:20:00,111.54,111.72,111.53,111.66,183285.0,102.7422,102.908,102.733,102.8527,183285.0
2019-12-17 11:30:00,111.66,111.66,111.49,111.57,30585.0,102.8527,102.8527,102.6961,102.7698,30585.0
2019-12-17 11:40:00,111.57,111.6,111.42,111.49,145831.0,102.7698,102.7974,102.6316,102.6961,145831.0
2019-12-17 11:50:00,111.48,111.49,111.39,111.45,17971.0,102.6869,102.6961,102.604,102.6593,17971.0
2019-12-17 12:00:00,111.45,111.51,111.45,111.48,11286.0,102.6593,102.7145,102.6593,102.6869,11286.0
2019-12-17 12:10:00,111.48,111.55,111.47,111.54,11051.0,102.6869,102.7514,102.6777,102.7422,11051.0
2019-12-17 12:20:00,111.53,111.59,111.52,111.57,10517.0,102.733,102.7882,102.7237,102.7698,10517.0
2019-12-17 12:30:00,111.56,111.62,111.53,111.61,13670.0,102.7606,102.8159,102.733,102.8066,13670.0
2019-12-17 12:40:00,111.63,111.68,111.6,111.65,12640.0,102.8251,102.8711,102.7974,102.8435,12640.0
2019-12-17 12:50:00,111.64,111.7,111.64,111.7,10916.0,102.8343,102.8895,102.8343,102.8895,10916.0
2019-12-17 13:00:00,111.7,111.7,111.58,111.6,12344.0,102.8895,102.8895,102.779,102.7974,12344.0
2019-12-17 13:10:00,111.6,111.69,111.6,111.67,6652.0,102.7974,102.8803,102.7974,102.8619,6652.0
2019-12-17 13:20:00,111.68,111.69,111.63,111.63,11072.0,102.8711,102.8803,102.8251,102.8251,11072.0
2019-12-17 13:30:00,111.61,111.67,111.57,111.65,23860.0,102.8066,102.8619,102.7698,102.8435,23860.0
2019-12-17 13:40:00,111.66,111.78,111.65,111.77,15269.0,102.8527,102.9632,102.8435,102.954,15269.0
2019-12-17 13:50:00,111.76,111.83,111.73,111.82,8811.0,102.9448,103.0093,102.9172,103.0001,8811.0
2019-12-17 14:00:00,111.84,111.87,111.72,111.81,17725.0,103.0185,103.0461,102.908,102.9909,17725.0
2019-12-17 14:10:00,111.79,111.88,111.79,111.87,11304.0,102.9724,103.0554,102.9724,103.0461,11304.0
2019-12-17 14:20:00,111.85,111.9,111.83,111.89,9850.0,103.0277,103.0738,103.0093,103.0646,9850.0
2019-12-17 14:30:00,111.9,112.0,111.89,111.98,9744.0,103.0738,103.1659,103.0646,103.1475,9744.0
2019-12-17 14:40:00,111.98,112.1,111.98,112.09,24948.0,103.1475,103.258,103.1475,103.2488,24948.0
2019-12-17 14:50:00,112.08,112.15,112.05,112.14,14755.0,103.2396,103.3041,103.2119,103.2948,14755.0
2019-12-17 15:00:00,112.13,112.15,112.02,112.07,17881.0,103.2856,103.3041,103.1843,103.2304,17881.0
2019-12-17 15:10:00,112.06,112.12,112.04,112.12,11940.0,103.2212,103.2764,103.2027,103.2764,11940.0
2019-12-17 15:20:00,112.13,112.16,112.07,112.11,18966.0,103.2856,103.3133,103.2304,103.2672,18966.0
2019-12-17 15:30:00,112.11,112.13,112.06,112.1,20442.0,103.2672,103.2856,103.2212,103.258,20442.0
2019-12-17 15:40:00,112.1,112.19,112.09,112.09,32866.0,103.258,103.3409,103.2488,103.2488,32866.0
2019-12-17 15:50:00,112.09,112.14,111.94,112.05,140879.0,103.2488,103.2948,103.1106,103.2119,140879.0
2019-12-18 09:30:00,112.35,112.57,112.1,112.37,34409.0,103.4883,103.6909,103.258,103.5067,34409.0
2019-12-18 09:40:00,112.35,112.41,111.83,111.86,36042.0,103.4883,103.5435,103.0093,103.0369,36042.0
2019-12-18 09:50:00,111.82,111.92,111.62,111.66,36373.0,103.0001,103.0922,102.8159,102.8527,36373.0
2019-12-18 10:00:00,111.67,111.82,111.67,111.73,28694.0,102.8619,103.0001,102.8619,102.9172,28694.0
2019-12-18 10:10:00,111.73,111.78,111.66,111.76,16810.0,102.9172,102.9632,102.8527,102.9448,16810.0
2019-12-18 10:20:00,111.77,111.78,111.67,111.73,21469.0,102.954,102.9632,102.8619,102.9172,21469.0
2019-12-18 10:30:00,111.73,111.74,111.64,111.64,20040.0,102.9172,102.9264,102.8343,102.8343,20040.0
2019-12-18 10:40:00,111.64,111.64,111.54,111.56,12565.0,102.8343,102.8343,102.7422,102.7606,12565.0
2019-12-18 10:50:00,111.56,111.67,111.55,111.66,19143.0,102.7606,102.8619,102.7514,102.8527,19143.0
2019-12-18 11:00:00,111.64,111.71,111.59,111.67,81022.0,102.8343,102.8988,102.7882,102.8619,81022.0
2019-12-18 11:10:00,111.66,111.66,111.53,111.59,23905.0,102.8527,102.8527,102.733,102.7882,23905.0
2019-12-18 11:20:00,111.62,111.83,111.6,111.82,26889.0,102.8159,103.0093,102.7974,103.0001,26889.0
2019-12-18 11:30:00,111.82,111.82,111.73,111.76,14639.0,103.0001,103.0001,102.9172,102.9448,14639.0
2019-12-18 11:40:00,111.76,111.78,111.66,111.67,20469.0,102.9448,102.9632,102.8527,102.8619,20469.0
2019-12-18 11:50:00,111.67,111.67,111.44,111.44,14965.0,102.8619,102.8619,102.6501,102.6501,14965.0
2019-12-18 12:00:00,111.45,111.56,111.45,111.49,25852.0,102.6593,102.7606,102.6593,102.6961,25852.0
2019-12-18 12:10:00,111.49,111.49,111.4,111.42,13728.0,102.6961,102.6961,102.6132,102.6316,13728.0
2019-12-18 12:20:00,111.4,111.42,111.35,111.36,11237.0,102.6132,102.6316,102.5672,102.5764,11237.0
2019-12-18 12:30:00,111.36,111.43,111.33,111.42,9966.0,102.5764,102.6408,102.5487,102.6316,9966.0
2019-12-18 12:40:00,111.45,111.5,111.36,111.37,85837.0,102.6593,102.7053,102.5764,102.5856,85837.0
2019-12-18 12:50:00,111.37,111.41,111.36,111.4,41254.0,102.5856,102.6224,102.5764,102.6132,41254.0
2019-12-18 13:00:00,111.4,111.54,111.39,111.54,15843.0,102.6132,102.7422,102.604,102.7422,15843.0
2019-12-18 13:10:00,111.52,111.54,111.48,111.52,9023.0,102.7237,102.7422,102.6869,102.7237,9023.0
2019-12-18 13:20:00,111.54,111.57,111.5,111.51,9227.0,102.7422,102.7698,102.7053,102.7145,9227.0
2019-12-18 13:30:00,111.51,111.63,111.51,111.6,10404.0,102.7145,102.8251,102.7145,102.7974,10404.0
2019-12-18 13:40:00,111.61,111.68,111.58,111.68,15853.0,102.8066,102.8711,102.779,102.8711,15853.0
2019-12-18 13:50:00,111.69,111.7,111.64,111.68,13983.0,102.8803,102.8895,102.8343,102.8711,13983.0
2019-12-18 14:00:00,111.69,111.7,111.58,111.7,16032.0,102.8803,102.8895,102.779,102.8895,16032.0
2019-12-18 14:10:00,111.71,111.72,111.67,111.71,12301.0,102.8988,102.908,102.8619,102.8988,12301.0
2019-12-18 14:20:00,111.73,111.73,111.66,111.69,17345.0,102.9172,102.9172,102.8527,102.8803,17345.0
2019-12-18 14:30:00,111.69,111.73,111.64,111.73,22689.0,102.8803,102.9172,102.8343,102.9172,22689.0
2019-12-18 14:40:00,111.72,111.72,111.66,111.66,12500.0,102.908,102.908,102.8527,102.8527,12500.0
2019-12-18 14:50:00,111.67,111.68,111.59,111.62,18419.0,102.8619,102.8711,102.7882,102.8159,18419.0
2019-12-18 15:00:00,111.63,111.68,111.61,111.65,19207.0,102.8251,102.8711,102.8066,102.8435,19207.0
2019-12-18 15:10:00,111.66,111.67,111.55,111.57,25269.0,102.8527,102.8619,102.7514,102.7698,25269.0
2019-12-18 15:20:00,111.57,111.58,111.46,111.47,29414.0,102.7698,102.779,102.6685,102.6777,29414.0
2019-12-18 15:30:00,111.48,111.51,111.41,111.45,51465.0,102.6869,102.7145,102.6224,102.6593,51465.0
2019-12-18 15:40:00,111.45,111.54,111.44,111.5,51406.0,102.6593,102.7422,102.6501,102.7053,51406.0
2019-12-18 15:50:00,111.5,111.66,111.44,111.53,185195.0,102.7053,102.8527,102.6501,102.733,185195.0
2019-12-19 09:30:00,111.3,111.68,111.14,111.41,73324.0,102.5211,102.8711,102.3737,102.6224,73324.0
2019-12-19 09:40:00,111.44,111.62,111.41,111.51,18829.0,102.6501,102.8159,102.6224,102.7145,18829.0
2019-12-19 09:50:00,111.55,111.58,111.52,111.52,5172.0,102.7514,102.779,102.7237,102.7237,5172.0
2019-12-19 10:00:00,111.48,111.72,111.48,111.72,7506.0,102.6869,102.908,102.6869,102.908,7506.0
2019-12-19 10:10:00,111.75,111.9,111.74,111.9,8833.0,102.9356,103.0738,102.9264,103.0738,8833.0
2019-12-19 10:20:00,111.87,112.08,111.85,112.06,15802.0,103.0461,103.2396,103.0277,103.2212,15802.0
2019-12-19 10:30:00,112.08,112.08,112.0,112.03,16543.0,103.2396,103.2396,103.1659,103.1935,16543.0
2019-12-19 10:40:00,112.04,112.13,112.03,112.08,7715.0,103.2027,103.2856,103.1935,103.2396,7715.0
2019-12-19 10:50:00,112.07,112.25,112.06,112.22,14423.0,103.2304,103.3962,103.2212,103.3685,14423.0
2019-12-19 11:00:00,112.23,112.25,112.15,112.18,17316.0,103.3777,103.3962,103.3041,103.3317,17316.0
2019-12-19 11:10:00,112.18,112.21,112.15,112.18,11505.0,103.3317,103.3593,103.3041,103.3317,11505.0
2019-12-19 11:20:00,112.21,112.3,112.17,112.18,15796.0,103.3593,103.4422,103.3225,103.3317,15796.0
2019-12-19 11:30:00,112.18,112.26,112.17,112.21,12309.0,103.3317,103.4054,103.3225,103.3593,12309.0
2019-12-19 11:40:00,112.21,112.29,112.19,112.28,6968.0,103.3593,103.433,103.3409,103.4238,6968.0
2019-12-19 11:50:00,112.29,112.37,112.29,112.35,8081.0,103.433,103.5067,103.433,103.4883,8081.0
2019-12-19 12:00:00,112.36,112.62,112.35,112.59,17741.0,103.4975,103.737,103.4883,103.7093,17741.0
2019-12-19 12:10:00,112.6,112.67,112.57,112.65,8608.0,103.7186,103.783,103.6909,103.7646,8608.0
2019-12-19 12:20:00,112.66,112.66,112.54,112.58,18281.0,103.7738,103.7738,103.6633,103.7001,18281.0
2019-12-19 12:30:00,112.56,112.56,112.44,112.45,5344.0,103.6817,103.6817,103.5712,103.5804,5344.0
2019-12-19 12:40:00,112.45,112.48,112.38,112.44,5478.0,103.5804,103.608,103.5159,103.5712,5478.0
2019-12-19 12:50:00,112.45,112.46,112.38,112.38,5897.0,103.5804,103.5896,103.5159,103.5159,5897.0
2019-12-19 13:00:00,112.38,112.4,112.29,112.31,9730.0,103.5159,103.5343,103.433,103.4514,9730.0
2019-12-19 13:10:00,112.31,112.46,112.3,112.44,13363.0,103.4514,103.5896,103.4422,103.5712,13363.0
2019-12-19 13:20:00,112.43,112.43,112.39,112.4,4857.0,103.562,103.562,103.5251,103.5343,4857.0
2019-12-19 13:30:00,112.4,112.42,112.33,112.4,8040.0,103.5343,103.5528,103.4699,103.5343,8040.0
2019-12-19 13:40:00,112.39,112.4,112.3,112.33,10236.0,103.5251,103.5343,103.4422,103.4699,10236.0
2019-12-19 13:50:00,112.34,112.35,112.25,112.31,9963.0,103.4791,103.4883,103.3962,103.4514,9963.0
2019-12-19 14:00:00,112.33,112.38,112.3,112.36,19316.0,103.4699,103.5159,103.4422,103.4975,19316.0
2019-12-19 14:10:00,112.37,112.42,112.33,112.35,11771.0,103.5067,103.5528,103.4699,103.4883,11771.0
2019-12-19 14:20:00,112.35,112.37,112.28,112.32,8054.0,103.4883,103.5067,103.4238,103.4606,8054.0
2019-12-19 14:30:00,112.31,112.33,112.21,112.22,9043.0,103.4514,103.4699,103.3593,103.3685,9043.0
2019-12-19 14:40:00,112.22,112.32,112.2,112.3,16167.0,103.3685,103.4606,103.3501,103.4422,16167.0
2019-12-19 14:50:00,112.31,112.32,112.25,112.29,12306.0,103.4514,103.4606,103.3962,103.433,12306.0
2019-12-19 15:00:00,112.29,112.31,112.23,112.24,15912.0,103.433,103.4514,103.3777,103.387,15912.0
2019-12-19 15:10:00,112.23,112.24,112.16,112.19,13191.0,103.3777,103.387,103.3133,103.3409,13191.0
2019-12-19 15:20:00,112.2,112.23,112.18,112.21,17688.0,103.3501,103.3777,103.3317,103.3593,17688.0
2019-12-19 15:30:00,112.23,112.29,112.2,112.28,18185.0,103.3777,103.433,103.3501,103.4238,18185.0
2019-12-19 15:40:00,112.28,112.28,112.07,112.07,26584.0,103.4238,103.4238,103.2304,103.2304,26584.0
2019-12-19 15:50:00,112.05,112.29,112.03,112.15,182146.0,103.2119,103.433,103.1935,103.3041,182146.0
2019-12-20 09:30:00,113.47,113.94,112.64,113.2,536943.0,104.5199,104.9529,103.7554,104.2712,536943.0
2019-12-20 09:40:00,113.2,113.25,112.91,113.15,10498.0,104.2712,104.3173,104.0041,104.2252,10498.0
2019-12-20 09:50:00,113.12,113.24,113.07,113.08,17098.0,104.1975,104.3081,104.1515,104.1607,17098.0
2019-12-20 10:00:00,113.08,113.19,112.51,112.52,10447.0,104.1607,104.262,103.6357,103.6449,10447.0
2019-12-20 10:10:00,112.55,112.6,112.38,112.54,9020.0,103.6725,103.7186,103.5159,103.6633,9020.0
2019-12-20 10:20:00,112.54,112.82,112.51,112.74,6590.0,103.6633,103.9212,103.6357,103.8475,6590.0
2019-12-20 10:30:00,112.75,112.82,112.52,112.55,4062.0,103.8567,103.9212,103.6449,103.6725,4062.0
2019-12-20 10:40:00,112.56,112.61,112.51,112.61,5580.0,103.6817,103.7278,103.6357,103.7278,5580.0
2019-12-20 10:50:00,112.6,112.79,112.53,112.77,7747.0,103.7186,103.8936,103.6541,103.8752,7747.0
2019-12-20 11:00:00,112.74,112.8,112.72,112.79,5722.0,103.8475,103.9028,103.8291,103.8936,5722.0
2019-12-20 11:10:00,112.78,112.8,112.72,112.77,4483.0,103.8844,103.9028,103.8291,103.8752,4483.0
2019-12-20 11:20:00,112.79,112.79,112.59,112.63,7359.0,103.8936,103.8936,103.7093,103.7462,7359.0
2019-12-20 11:30:00,112.63,112.76,112.59,112.71,5426.0,103.7462,103.8659,103.7093,103.8199,5426.0
2019-12-20 11:40:00,112.71,112.71,112.55,112.61,9053.0,103.8199,103.8199,103.6725,103.7278,9053.0
2019-12-20 11:50:00,112.6,112.61,112.48,112.53,9170.0,103.7186,103.7278,103.608,103.6541,9170.0
2019-12-20 12:00:00,112.5,112.51,112.41,112.45,20832.0,103.6264,103.6357,103.5435,103.5804,20832.0
2019-12-20 12:10:00,112.47,112.54,112.44,112.46,11293.0,103.5988,103.6633,103.5712,103.5896,11293.0
2019-12-20 12:20:00,112.47,112.5,112.43,112.48,5407.0,103.5988,103.6264,103.562,103.608,5407.0
2019-12-20 12:30:00,112.47,112.49,112.42,112.45,8235.0,103.5988,103.6172,103.5528,103.5804,8235.0
2019-12-20 12:40:00,112.45,112.53,112.42,112.49,10503.0,103.5804,103.6541,103.5528,103.6172,10503.0
2019-12-20 12:50:00,112.49,112.55,112.46,112.53,4553.0,103.6172,103.6725,103.5896,103.6541,4553.0
2019-12-20 13:00:00,112.52,112.65,112.52,112.62,7817.0,103.6449,103.7646,103.6449,103.737,7817.0
2019-12-20 13:10:00,112.61,112.71,112.61,112.71,3411.0,103.7278,103.8199,103.7278,103.8199,3411.0
2019-12-20 13:20:00,112.74,112.8,112.68,112.69,6521.0,103.8475,103.9028,103.7923,103.8015,6521.0
2019-12-20 13:30:00,112.69,112.7,112.65,112.66,3725.0,103.8015,103.8107,103.7646,103.7738,3725.0
2019-12-20 13:40:00,112.68,112.68,112.57,112.57,7903.0,103.7923,103.7923,103.6909,103.6909,7903.0
2019-12-20 13:50:00,112.57,112.62,112.47,112.54,11854.0,103.6909,103.737,103.5988,103.6633,11854.0
2019-12-20 14:00:00,112.56,112.57,112.45,112.45,8174.0,103.6817,103.6909,103.5804,103.5804,8174.0
2019-12-20 14:10:00,112.46,112.52,112.44,112.49,6442.0,103.5896,103.6449,103.5712,103.6172,6442.0
2019-12-20 14:20:00,112.48,112.54,112.46,112.51,10007.0,103.608,103.6633,103.5896,103.6357,10007.0
2019-12-20 14:30:00,112.51,112.52,112.45,112.5,5290.0,103.6357,103.6449,103.5804,103.6264,5290.0
2019-12-20 14:40:00,112.49,112.57,112.46,112.54,4262.0,103.6172,103.6909,103.5896,103.6633,4262.0
2019-12-20 14:50:00,112.53,112.61,112.52,112.59,10542.0,103.6541,103.7278,103.6449,103.7093,10542.0
2019-12-20 15:00:00,112.59,112.61,112.54,112.55,9414.0,103.7093,103.7278,103.6633,103.6725,9414.0
2019-12-20 15:10:00,112.55,112.58,112.49,112.56,13237.0,103.6725,103.7001,103.6172,103.6817,13237.0
2019-12-20 15:20:00,112.56,112.56,112.49,112.56,14487.0,103.6817,103.6817,103.6172,103.6817,14487.0
2019-12-20 15:30:00,112.56,112.66,112.55,112.55,23544.0,103.6817,103.7738,103.6725,103.6725,23544.0
2019-12-20 15:40:00,112.57,112.57,112.3,112.47,41181.0,103.6909,103.6909,103.4422,103.5988,41181.0
2019-12-20 15:50:00,112.47,112.51,112.16,112.29,209278.0,103.5988,103.6357,103.3133,103.433,209278.0
2019-12-23 09:30:00,112.12,112.58,111.93,112.01,20856.0,103.2764,103.7001,103.1014,103.1751,20856.0
2019-12-23 09:40:00,111.99,112.04,111.78,111.8,27766.0,103.1567,103.2027,102.9632,102.9817,27766.0
2019-12-23 09:50:00,111.81,112.01,111.79,111.92,14493.0,102.9909,103.1751,102.9724,103.0922,14493.0
2019-12-23 10:00:00,111.94,112.02,111.88,111.88,12672.0,103.1106,103.1843,103.0554,103.0554,12672.0
2019-12-23 10:10:00,111.86,112.0,111.83,111.98,9074.0,103.0369,103.1659,103.0093,103.1475,9074.0
2019-12-23 10:20:00,111.98,112.08,111.95,111.96,9773.0,103.1475,103.2396,103.1198,103.129,9773.0
2019-12-23 10:30:00,111.96,112.0,111.9,111.92,12082.0,103.129,103.1659,103.0738,103.0922,12082.0
2019-12-23 10:40:00,111.93,111.99,111.86,111.86,7594.0,103.1014,103.1567,103.0369,103.0369,7594.0
2019-12-23 10:50:00,111.84,111.92,111.81,111.92,5046.0,103.0185,103.0922,102.9909,103.0922,5046.0
2019-12-23 11:00:00,111.97,112.01,111.92,111.96,6244.0,103.1383,103.1751,103.0922,103.129,6244.0
2019-12-23 11:10:00,111.96,111.96,111.8,111.88,6205.0,103.129,103.129,102.9817,103.0554,6205.0
2019-12-23 11:20:00,111.86,111.88,111.78,111.81,6577.0,103.0369,103.0554,102.9632,102.9909,6577.0
2019-12-23 11:30:00,111.8,111.87,111.8,111.81,6501.0,102.9817,103.0461,102.9817,102.9909,6501.0
2019-12-23 11:40:00,111.81,111.82,111.69,111.73,9982.0,102.9909,103.0001,102.8803,102.9172,9982.0
2019-12-23 11:50:00,111.72,111.73,111.63,111.63,7254.0,102.908,102.9172,102.8251,102.8251,7254.0
2019-12-23 12:00:00,111.64,111.71,111.61,111.64,16823.0,102.8343,102.8988,102.8066,102.8343,16823.0
2019-12-23 12:10:00,111.65,111.68,111.64,111.65,5541.0,102.8435,102.8711,102.8343,102.8435,5541.0
2019-12-23 12:20:00,111.65,111.66,111.57,111.57,11200.0,102.8435,102.8527,102.7698,102.7698,11200.0
2019-12-23 12:30:00,111.58,111.68,111.56,111.68,5013.0,102.779,102.8711,102.7606,102.8711,5013.0
2019-12-23 12:40:00,111.67,111.75,111.65,111.7,8543.0,102.8619,102.9356,102.8435,102.8895,8543.0
2019-12-23 12:50:00,111.69,111.71,111.64,111.68,8728.0,102.8803,102.8988,102.8343,102.8711,8728.0
2019-12-23 13:00:00,111.67,111.73,111.66,111.7,7431.0,102.8619,102.9172,102.8527,102.8895,7431.0
2019-12-23 13:10:00,111.71,111.73,111.65,111.65,10416.0,102.8988,102.9172,102.8435,102.8435,10416.0
2019-12-23 13:20:00,111.66,111.71,111.63,111.68,12801.0,102.8527,102.8988,102.8251,102.8711,12801.0
2019-12-23 13:30:00,111.68,111.69,111.57,111.58,9820.0,102.8711,102.8803,102.7698,102.779,9820.0
2019-12-23 13:40:00,111.55,111.56,111.48,111.5,12358.0,102.7514,102.7606,102.6869,102.7053,12358.0
2019-12-23 13:50:00,111.49,111.63,111.48,111.54,11641.0,102.6961,102.8251,102.6869,102.7422,11641.0
2019-12-23 14:00:00,111.54,111.6,111.52,111.56,8341.0,102.7422,102.7974,102.7237,102.7606,8341.0
2019-12-23 14:10:00,111.56,111.59,111.54,111.56,12953.0,102.7606,102.7882,102.7422,102.7606,12953.0
2019-12-23 14:20:00,111.57,111.6,111.5,111.56,9283.0,102.7698,102.7974,102.7053,102.7606,9283.0
2019-12-23 14:30:00,111.57,111.58,111.48,111.51,6726.0,102.7698,102.779,102.6869,102.7145,6726.0
2019-12-23 14:40:00,111.5,111.5,111.43,111.46,7371.0,102.7053,102.7053,102.6408,102.6685,7371.0
2019-12-23 14:50:00,111.46,111.59,111.46,111.56,34285.0,102.6685,102.7882,102.6685,102.7606,34285.0
2019-12-23 15:00:00,111.56,111.58,111.48,111.49,14747.0,102.7606,102.779,102.6869,102.6961,14747.0
2019-12-23 15:10:00,111.48,111.51,111.43,111.45,17682.0,102.6869,102.7145,102.6408,102.6593,17682.0
2019-12-23 15:20:00,111.45,111.45,111.38,111.42,29439.0,102.6593,102.6593,102.5948,102.6316,29439.0
2019-12-23 15:30:00,111.4,111.43,111.33,111.38,39694.0,102.6132,102.6408,102.5487,102.5948,39694.0
2019-12-23 15:40:00,111.39,111.39,111.27,111.31,34877.0,102.604,102.604,102.4935,102.5303,34877.0
2019-12-23 15:50:00,111.31,111.36,111.19,111.28,121542.0,102.5303,102.5764,102.4198,102.5027,121542.0
2019-12-24 09:30:00,111.46,111.81,111.21,111.34,9369.0,102.6685,102.9909,102.4382,102.5579,9369.0
2019-12-24 09:40:00,111.41,111.55,111.35,111.36,14986.0,102.6224,102.7514,102.5672,102.5764,14986.0
2019-12-24 09:50:00,111.32,111.43,111.3,111.36,4065.0,102.5395,102.6408,102.5211,102.5764,4065.0
2019-12-24 10:00:00,111.4,111.54,111.3,111.47,9994.0,102.6132,102.7422,102.5211,102.6777,9994.0
2019-12-24 10:10:00,111.47,111.52,111.33,111.43,9244.0,102.6777,102.7237,102.5487,102.6408,9244.0
2019-12-24 10:20:00,111.41,111.49,111.32,111.48,9573.0,102.6224,102.6961,102.5395,102.6869,9573.0
2019-12-24 10:30:00,111.51,111.7,111.45,111.56,37338.0,102.7145,102.8895,102.6593,102.7606,37338.0
2019-12-24 10:40:00,111.55,111.66,111.53,111.55,13967.0,102.7514,102.8527,102.733,102.7514,13967.0
2019-12-24 10:50:00,111.54,111.55,111.47,111.47,6135.0,102.7422,102.7514,102.6777,102.6777,6135.0
2019-12-24 11:00:00,111.47,111.62,111.47,111.56,8925.0,102.6777,102.8159,102.6777,102.7606,8925.0
2019-12-24 11:10:00,111.57,111.66,111.54,111.62,11188.0,102.7698,102.8527,102.7422,102.8159,11188.0
2019-12-24 11:20:00,111.56,111.61,111.48,111.59,3206.0,102.7606,102.8066,102.6869,102.7882,3206.0
2019-12-24 11:30:00,111.6,111.65,111.57,111.57,7312.0,102.7974,102.8435,102.7698,102.7698,7312.0
2019-12-24 11:40:00,111.56,111.71,111.54,111.69,4400.0,102.7606,102.8988,102.7422,102.8803,4400.0
2019-12-24 11:50:00,111.68,111.69,111.57,111.57,4439.0,102.8711,102.8803,102.7698,102.7698,4439.0
2019-12-24 12:00:00,111.56,111.6,111.46,111.5,7066.0,102.7606,102.7974,102.6685,102.7053,7066.0
2019-12-24 12:10:00,111.5,111.54,111.44,111.52,4587.0,102.7053,102.7422,102.6501,102.7237,4587.0
2019-12-24 12:20:00,111.52,111.67,111.5,111.63,4698.0,102.7237,102.8619,102.7053,102.8251,4698.0
2019-12-24 12:30:00,111.58,111.63,111.54,111.55,6962.0,102.779,102.8251,102.7422,102.7514,6962.0
2019-12-24 12:40:00,111.52,111.55,111.49,111.53,5688.0,102.7237,102.7514,102.6961,102.733,5688.0
2019-12-24 12:50:00,111.53,111.63,111.5,111.57,15059.0,102.733,102.8251,102.7053,102.7698,15059.0
2019-12-26 09:30:00,112.03,112.2,111.75,111.98,13061.0,103.1935,103.3501,102.9356,103.1475,13061.0
2019-12-26 09:40:00,111.93,111.94,111.87,111.94,2016.0,103.1014,103.1106,103.0461,103.1106,2016.0
2019-12-26 09:50:00,111.92,112.0,111.72,112.0,2232.0,103.0922,103.1659,102.908,103.1659,2232.0
2019-12-26 10:00:00,112.02,112.02,111.71,111.73,13475.0,103.1843,103.1843,102.8988,102.9172,13475.0
2019-12-26 10:10:00,111.79,111.8,111.7,111.78,4531.0,102.9724,102.9817,102.8895,102.9632,4531.0
2019-12-26 10:20:00,111.74,111.86,111.69,111.76,2785.0,102.9264,103.0369,102.8803,102.9448,2785.0
2019-12-26 10:30:00,111.76,111.76,111.71,111.73,2918.0,102.9448,102.9448,102.8988,102.9172,2918.0
2019-12-26 10:40:00,111.79,111.91,111.79,111.89,3846.0,102.9724,103.083,102.9724,103.0646,3846.0
2019-12-26 10:50:00,111.9,111.93,111.86,111.93,13536.0,103.0738,103.1014,103.0369,103.1014,13536.0
2019-12-26 11:00:00,111.97,112.04,111.92,111.97,4095.0,103.1383,103.2027,103.0922,103.1383,4095.0
2019-12-26 11:10:00,111.96,111.96,111.81,111.84,5100.0,103.129,103.129,102.9909,103.0185,5100.0
2019-12-26 11:20:00,111.86,111.87,111.68,111.68,4352.0,103.0369,103.0461,102.8711,102.8711,4352.0
2019-12-26 11:30:00,111.68,111.71,111.58,111.61,5890.0,102.8711,102.8988,102.779,102.8066,5890.0
2019-12-26 11:40:00,111.61,111.65,111.6,111.65,1850.0,102.8066,102.8435,102.7974,102.8435,1850.0
2019-12-26 11:50:00,111.58,111.62,111.57,111.61,1660.0,102.779,102.8159,102.7698,102.8066,1660.0
2019-12-26 12:00:00,111.61,111.62,111.58,111.59,1857.0,102.8066,102.8159,102.779,102.7882,1857.0
2019-12-26 12:10:00,111.63,111.64,111.48,111.52,7208.0,102.8251,102.8343,102.6869,102.7237,7208.0
2019-12-26 12:20:00,111.53,111.61,111.53,111.59,2588.0,102.733,102.8066,102.733,102.7882,2588.0
2019-12-26 12:30:00,111.58,111.61,111.57,111.59,500.0,102.779,102.8066,102.7698,102.7882,500.0
2019-12-26 12:40:00,111.57,111.59,111.55,111.59,1500.0,102.7698,102.7882,102.7514,102.7882,1500.0
2019-12-26 12:50:00,111.56,111.64,111.55,111.62,2469.0,102.7606,102.8343,102.7514,102.8159,2469.0
2019-12-26 13:00:00,111.61,111.62,111.6,111.62,1168.0,102.8066,102.8159,102.7974,102.8159,1168.0
2019-12-26 13:10:00,111.62,111.62,111.58,111.58,2450.0,102.8159,102.8159,102.779,102.779,2450.0
2019-12-26 13:20:00,111.61,111.61,111.53,111.56,5175.0,102.8066,102.8066,102.733,102.7606,5175.0
2019-12-26 13:30:00,111.56,111.62,111.55,111.58,2856.0,102.7606,102.8159,102.7514,102.779,2856.0
2019-12-26 13:40:00,111.6,111.62,111.58,111.61,2640.0,102.7974,102.8159,102.779,102.8066,2640.0
2019-12-26 13:50:00,111.61,111.61,111.54,111.57,3744.0,102.8066,102.8066,102.7422,102.7698,3744.0
2019-12-26 14:00:00,111.57,111.63,111.57,111.6,2450.0,102.7698,102.8251,102.7698,102.7974,2450.0
2019-12-26 14:10:00,111.62,111.63,111.6,111.61,2369.0,102.8159,102.8251,102.7974,102.8066,2369.0
2019-12-26 14:20:00,111.61,111.62,111.57,111.58,3080.0,102.8066,102.8159,102.7698,102.779,3080.0
2019-12-26 14:30:00,111.6,111.63,111.59,111.6,2203.0,102.7974,102.8251,102.7882,102.7974,2203.0
2019-12-26 14:40:00,111.59,111.64,111.52,111.61,5281.0,102.7882,102.8343,102.7237,102.8066,5281.0
2019-12-26 14:50:00,111.62,111.63,111.56,111.57,3330.0,102.8159,102.8251,102.7606,102.7698,3330.0
2019-12-26 15:00:00,111.56,111.59,111.52,111.57,5885.0,102.7606,102.7882,102.7237,102.7698,5885.0
2019-12-26 15:10:00,111.56,111.58,111.52,111.57,5079.0,102.7606,102.779,102.7237,102.7698,5079.0
2019-12-26 15:20:00,111.59,111.63,111.54,111.54,5161.0,102.7882,102.8251,102.7422,102.7422,5161.0
2019-12-26 15:30:00,111.54,111.56,111.46,111.55,7060.0,102.7422,102.7606,102.6685,102.7514,7060.0
2019-12-26 15:40:00,111.56,111.73,111.55,111.67,10672.0,102.7606,102.9172,102.7514,102.8619,10672.0
2019-12-26 15:50:00,111.68,111.84,111.65,111.84,65399.0,102.8711,103.0185,102.8435,103.0185,65399.0
2019-12-27 09:30:00,111.94,111.94,111.78,111.86,13677.0,103.1106,103.1106,102.9632,103.0369,13677.0
2019-12-27 09:40:00,111.81,111.89,111.73,111.73,5907.0,102.9909,103.0646,102.9172,102.9172,5907.0
2019-12-27 09:50:00,111.78,111.89,111.77,111.77,3168.0,102.9632,103.0646,102.954,102.954,3168.0
2019-12-27 10:00:00,111.83,111.94,111.8,111.85,10178.0,103.0093,103.1106,102.9817,103.0277,10178.0
2019-12-27 10:10:00,111.82,111.86,111.79,111.86,5324.0,103.0001,103.0369,102.9724,103.0369,5324.0
2019-12-27 10:20:00,111.86,111.88,111.78,111.82,5946.0,103.0369,103.0554,102.9632,103.0001,5946.0
2019-12-27 10:30:00,111.81,111.86,111.72,111.72,2589.0,102.9909,103.0369,102.908,102.908,2589.0
2019-12-27 10:40:00,111.76,111.89,111.71,111.89,4086.0,102.9448,103.0646,102.8988,103.0646,4086.0
2019-12-27 10:50:00,111.88,111.89,111.84,111.88,10539.0,103.0554,103.0646,103.0185,103.0554,10539.0
2019-12-27 11:00:00,111.87,111.93,111.79,111.79,13186.0,103.0461,103.1014,102.9724,102.9724,13186.0
2019-12-27 11:10:00,111.79,111.89,111.79,111.84,3924.0,102.9724,103.0646,102.9724,103.0185,3924.0
2019-12-27 11:20:00,111.84,111.91,111.84,111.88,4352.0,103.0185,103.083,103.0185,103.0554,4352.0
2019-12-27 11:30:00,111.87,111.88,111.79,111.83,11633.0,103.0461,103.0554,102.9724,103.0093,11633.0
2019-12-27 11:40:00,111.83,111.95,111.82,111.94,8483.0,103.0093,103.1198,103.0001,103.1106,8483.0
2019-12-27 11:50:00,111.94,111.97,111.9,111.92,6410.0,103.1106,103.1383,103.0738,103.0922,6410.0
2019-12-27 12:00:00,111.9,111.93,111.85,111.89,5750.0,103.0738,103.1014,103.0277,103.0646,5750.0
2019-12-27 12:10:00,111.89,111.96,111.86,111.92,22582.0,103.0646,103.129,103.0369,103.0922,22582.0
2019-12-27 12:20:00,111.93,111.94,111.8,111.83,51809.0,103.1014,103.1106,102.9817,103.0093,51809.0
2019-12-27 12:30:00,111.83,112.08,111.83,112.06,18101.0,103.0093,103.2396,103.0093,103.2212,18101.0
2019-12-27 12:40:00,112.06,112.24,112.05,112.22,11954.0,103.2212,103.387,103.2119,103.3685,11954.0
2019-12-27 12:50:00,112.24,112.28,112.21,112.24,5516.0,103.387,103.4238,103.3593,103.387,5516.0
2019-12-27 13:00:00,112.25,112.26,112.05,112.12,48885.0,103.3962,103.4054,103.2119,103.2764,48885.0
2019-12-27 13:10:00,112.12,112.14,112.08,112.12,8092.0,103.2764,103.2948,103.2396,103.2764,8092.0
2019-12-27 13:20:00,112.14,112.17,112.04,112.04,4546.0,103.2948,103.3225,103.2027,103.2027,4546.0
2019-12-27 13:30:00,112.04,112.05,111.81,111.92,7462.0,103.2027,103.2119,102.9909,103.0922,7462.0
2019-12-27 13:40:00,111.91,111.94,111.89,111.92,3201.0,103.083,103.1106,103.0646,103.0922,3201.0
2019-12-27 13:50:00,111.92,111.92,111.85,111.87,4317.0,103.0922,103.0922,103.0277,103.0461,4317.0
2019-12-27 14:00:00,111.91,112.05,111.9,112.0,5169.0,103.083,103.2119,103.0738,103.1659,5169.0
2019-12-27 14:10:00,112.0,112.05,111.98,112.01,13716.0,103.1659,103.2119,103.1475,103.1751,13716.0
2019-12-27 14:20:00,112.01,112.07,112.01,112.05,2896.0,103.1751,103.2304,103.1751,103.2119,2896.0
2019-12-27 14:30:00,112.05,112.13,112.02,112.12,3527.0,103.2119,103.2856,103.1843,103.2764,3527.0
2019-12-27 14:40:00,112.12,112.15,112.07,112.08,5637.0,103.2764,103.3041,103.2304,103.2396,5637.0
2019-12-27 14:50:00,112.09,112.15,112.06,112.1,26259.0,103.2488,103.3041,103.2212,103.258,26259.0
2019-12-27 15:00:00,112.09,112.11,112.01,112.01,11370.0,103.2488,103.2672,103.1751,103.1751,11370.0
2019-12-27 15:10:00,112.02,112.13,112.0,112.09,9586.0,103.1843,103.2856,103.1659,103.2488,9586.0
2019-12-27 15:20:00,112.09,112.11,112.03,112.04,33617.0,103.2488,103.2672,103.1935,103.2027,33617.0
2019-12-27 15:30:00,112.05,112.19,112.03,112.15,25816.0,103.2119,103.3409,103.1935,103.3041,25816.0
2019-12-27 15:40:00,112.15,112.15,111.94,111.99,15754.0,103.3041,103.3041,103.1106,103.1567,15754.0
2019-12-27 15:50:00,111.99,112.07,111.9,112.04,98094.0,103.1567,103.2304,103.0738,103.2027,98094.0
2019-12-30 09:30:00,112.27,112.37,111.94,111.98,14371.0,103.4146,103.5067,103.1106,103.1475,14371.0
2019-12-30 09:40:00,111.98,112.03,111.88,111.88,6773.0,103.1475,103.1935,103.0554,103.0554,6773.0
2019-12-30 09:50:00,111.92,111.92,111.82,111.89,8820.0,103.0922,103.0922,103.0001,103.0646,8820.0
2019-12-30 10:00:00,111.91,111.95,111.82,111.82,10776.0,103.083,103.1198,103.0001,103.0001,10776.0
2019-12-30 10:10:00,111.81,111.81,111.49,111.56,6250.0,102.9909,102.9909,102.6961,102.7606,6250.0
2019-12-30 10:20:00,111.6,111.65,111.43,111.55,3240.0,102.7974,102.8435,102.6408,102.7514,3240.0
2019-12-30 10:30:00,111.56,111.63,111.55,111.63,4085.0,102.7606,102.8251,102.7514,102.8251,4085.0
2019-12-30 10:40:00,111.65,111.69,111.56,111.58,10952.0,102.8435,102.8803,102.7606,102.779,10952.0
2019-12-30 10:50:00,111.54,111.73,111.51,111.69,18207.0,102.7422,102.9172,102.7145,102.8803,18207.0
2019-12-30 11:00:00,111.69,111.69,111.48,111.56,5558.0,102.8803,102.8803,102.6869,102.7606,5558.0
2019-12-30 11:10:00,111.56,111.67,111.52,111.58,8398.0,102.7606,102.8619,102.7237,102.779,8398.0
2019-12-30 11:20:00,111.58,111.64,111.56,111.63,14865.0,102.779,102.8343,102.7606,102.8251,14865.0
2019-12-30 11:30:00,111.63,111.66,111.51,111.65,21509.0,102.8251,102.8527,102.7145,102.8435,21509.0
2019-12-30 11:40:00,111.64,111.7,111.6,111.67,39843.0,102.8343,102.8895,102.7974,102.8619,39843.0
2019-12-30 11:50:00,111.66,111.71,111.58,111.64,34322.0,102.8527,102.8988,102.779,102.8343,34322.0
2019-12-30 12:00:00,111.64,111.83,111.63,111.79,51517.0,102.8343,103.0093,102.8251,102.9724,51517.0
2019-12-30 12:10:00,111.77,111.85,111.77,111.81,27387.0,102.954,103.0277,102.954,102.9909,27387.0
2019-12-30 12:20:00,111.81,111.82,111.7,111.76,9143.0,102.9909,103.0001,102.8895,102.9448,9143.0
2019-12-30 12:30:00,111.74,111.82,111.72,111.82,12642.0,102.9264,103.0001,102.908,103.0001,12642.0
2019-12-30 12:40:00,111.82,111.83,111.77,111.81,26460.0,103.0001,103.0093,102.954,102.9909,26460.0
2019-12-30 12:50:00,111.81,111.82,111.73,111.75,24742.0,102.9909,103.0001,102.9172,102.9356,24742.0
2019-12-30 13:00:00,111.75,111.75,111.6,111.6,7783.0,102.9356,102.9356,102.7974,102.7974,7783.0
2019-12-30 13:10:00,111.57,111.73,111.57,111.61,52947.0,102.7698,102.9172,102.7698,102.8066,52947.0
2019-12-30 13:20:00,111.64,111.64,111.52,111.59,35994.0,102.8343,102.8343,102.7237,102.7882,35994.0
2019-12-30 13:30:00,111.59,111.61,111.47,111.54,65258.0,102.7882,102.8066,102.6777,102.7422,65258.0
2019-12-30 13:40:00,111.58,111.69,111.57,111.63,9922.0,102.779,102.8803,102.7698,102.8251,9922.0
2019-12-30 13:50:00,111.65,111.78,111.64,111.75,14286.0,102.8435,102.9632,102.8343,102.9356,14286.0
2019-12-30 14:00:00,111.73,111.8,111.54,111.67,32889.0,102.9172,102.9817,102.7422,102.8619,32889.0
2019-12-30 14:10:00,111.66,111.69,111.59,111.63,9447.0,102.8527,102.8803,102.7882,102.8251,9447.0
2019-12-30 14:20:00,111.64,111.7,111.55,111.69,15406.0,102.8343,102.8895,102.7514,102.8803,15406.0
2019-12-30 14:30:00,111.68,111.76,111.62,111.7,11680.0,102.8711,102.9448,102.8159,102.8895,11680.0
2019-12-30 14:40:00,111.7,111.79,111.69,111.75,5146.0,102.8895,102.9724,102.8803,102.9356,5146.0
2019-12-30 14:50:00,111.76,111.79,111.72,111.78,9635.0,102.9448,102.9724,102.908,102.9632,9635.0
2019-12-30 15:00:00,111.76,111.81,111.7,111.78,9515.0,102.9448,102.9909,102.8895,102.9632,9515.0
2019-12-30 15:10:00,111.79,111.83,111.77,111.79,12701.0,102.9724,103.0093,102.954,102.9724,12701.0
2019-12-30 15:20:00,111.8,111.82,111.76,111.77,11756.0,102.9817,103.0001,102.9448,102.954,11756.0
2019-12-30 15:30:00,111.78,111.79,111.7,111.77,14803.0,102.9632,102.9724,102.8895,102.954,14803.0
2019-12-30 15:40:00,111.77,111.79,111.7,111.77,22854.0,102.954,102.9724,102.8895,102.954,22854.0
2019-12-30 15:50:00,111.77,111.84,111.64,111.8,75689.0,102.954,103.0185,102.8343,102.9817,75689.0
2019-12-31 09:30:00,111.72,111.98,111.72,111.88,24038.0,102.908,103.1475,102.908,103.0554,24038.0
2019-12-31 09:40:00,111.89,111.89,111.72,111.74,17314.0,103.0646,103.0646,102.908,102.9264,17314.0
2019-12-31 09:50:00,111.75,111.84,111.73,111.76,17456.0,102.9356,103.0185,102.9172,102.9448,17456.0
2019-12-31 10:00:00,111.77,111.83,111.68,111.71,16806.0,102.954,103.0093,102.8711,102.8988,16806.0
2019-12-31 10:10:00,111.71,111.71,111.62,111.69,28077.0,102.8988,102.8988,102.8159,102.8803,28077.0
2019-12-31 10:20:00,111.66,111.68,111.58,111.59,9353.0,102.8527,102.8711,102.779,102.7882,9353.0
2019-12-31 10:30:00,111.57,111.58,111.47,111.5,6009.0,102.7698,102.779,102.6777,102.7053,6009.0
2019-12-31 10:40:00,111.52,111.52,111.42,111.48,12468.0,102.7237,102.7237,102.6316,102.6869,12468.0
2019-12-31 10:50:00,111.46,111.47,111.28,111.29,25385.0,102.6685,102.6777,102.5027,102.5119,25385.0
2019-12-31 11:00:00,111.3,111.34,111.23,111.3,22173.0,102.5211,102.5579,102.4566,102.5211,22173.0
2019-12-31 11:10:00,111.3,111.37,111.19,111.37,9112.0,102.5211,102.5856,102.4198,102.5856,9112.0
2019-12-31 11:20:00,111.38,111.38,111.25,111.3,9573.0,102.5948,102.5948,102.475,102.5211,9573.0
2019-12-31 11:30:00,111.26,111.3,111.25,111.3,11094.0,102.4843,102.5211,102.475,102.5211,11094.0
2019-12-31 11:40:00,111.3,111.4,111.25,111.37,10015.0,102.5211,102.6132,102.475,102.5856,10015.0
2019-12-31 11:50:00,111.35,111.39,111.21,111.25,16299.0,102.5672,102.604,102.4382,102.475,16299.0
2019-12-31 12:00:00,111.27,111.36,111.22,111.3,10139.0,102.4935,102.5764,102.4474,102.5211,10139.0
2019-12-31 12:10:00,111.3,111.3,111.2,111.21,12372.0,102.5211,102.5211,102.429,102.4382,12372.0
2019-12-31 12:20:00,111.23,111.3,111.2,111.26,5321.0,102.4566,102.5211,102.429,102.4843,5321.0
2019-12-31 12:30:00,111.23,111.3,111.23,111.27,5086.0,102.4566,102.5211,102.4566,102.4935,5086.0
2019-12-31 12:40:00,111.29,111.33,111.24,111.28,6431.0,102.5119,102.5487,102.4658,102.5027,6431.0
2019-12-31 12:50:00,111.27,111.34,111.2,111.24,36177.0,102.4935,102.5579,102.429,102.4658,36177.0
2019-12-31 13:00:00,111.24,111.28,111.06,111.28,39652.0,102.4658,102.5027,102.3,102.5027,39652.0
2019-12-31 13:10:00,111.31,111.31,111.16,111.2,43442.0,102.5303,102.5303,102.3921,102.429,43442.0
2019-12-31 13:20:00,111.2,111.26,111.19,111.22,17912.0,102.429,102.4843,102.4198,102.4474,17912.0
2019-12-31 13:30:00,111.21,111.25,111.19,111.19,24323.0,102.4382,102.475,102.4198,102.4198,24323.0
2019-12-31 13:40:00,111.2,111.24,111.17,111.2,41324.0,102.429,102.4658,102.4014,102.429,41324.0
2019-12-31 13:50:00,111.2,111.25,111.19,111.23,33692.0,102.429,102.475,102.4198,102.4566,33692.0
2019-12-31 14:00:00,111.23,111.23,111.18,111.21,26496.0,102.4566,102.4566,102.4106,102.4382,26496.0
2019-12-31 14:10:00,111.21,111.23,111.14,111.2,40586.0,102.4382,102.4566,102.3737,102.429,40586.0
2019-12-31 14:20:00,111.19,111.21,111.16,111.2,74463.0,102.4198,102.4382,102.3921,102.429,74463.0
2019-12-31 14:30:00,111.2,111.2,111.08,111.15,30731.0,102.429,102.429,102.3185,102.3829,30731.0
2019-12-31 14:40:00,111.15,111.2,111.1,111.14,26249.0,102.3829,102.429,102.3369,102.3737,26249.0
2019-12-31 14:50:00,111.14,111.14,111.06,111.1,19037.0,102.3737,102.3737,102.3,102.3369,19037.0
2019-12-31 15:00:00,111.11,111.11,111.03,111.07,19595.0,102.3461,102.3461,102.2724,102.3092,19595.0
2019-12-31 15:10:00,111.07,111.22,111.06,111.19,25318.0,102.3092,102.4474,102.3,102.4198,25318.0
2019-12-31 15:20:00,111.19,111.23,111.14,111.21,28835.0,102.4198,102.4566,102.3737,102.4382,28835.0
2019-12-31 15:30:00,111.2,111.27,111.14,111.18,98893.0,102.429,102.4935,102.3737,102.4106,98893.0
2019-12-31 15:40:00,111.18,111.37,111.17,111.3,62670.0,102.4106,102.5856,102.4014,102.5211,62670.0
2019-12-31 15:50:00,111.32,111.45,111.22,111.37,176984.0,102.5395,102.6593,102.4474,102.5856,176984.0
2020-01-02 09:30:00,111.59,111.72,111.3,111.51,45962.0,102.7882,102.908,102.5211,102.7145,45962.0
2020-01-02 09:40:00,111.48,111.67,111.42,111.42,37755.0,102.6869,102.8619,102.6316,102.6316,37755.0
2020-01-02 09:50:00,111.43,111.7,111.39,111.69,16103.0,102.6408,102.8895,102.604,102.8803,16103.0
2020-01-02 10:00:00,111.64,111.65,111.5,111.5,13014.0,102.8343,102.8435,102.7053,102.7053,13014.0
2020-01-02 10:10:00,111.52,111.52,111.34,111.45,12753.0,102.7237,102.7237,102.5579,102.6593,12753.0
2020-01-02 10:20:00,111.44,111.52,111.38,111.49,16202.0,102.6501,102.7237,102.5948,102.6961,16202.0
2020-01-02 10:30:00,111.51,111.64,111.5,111.55,13829.0,102.7145,102.8343,102.7053,102.7514,13829.0
2020-01-02 10:40:00,111.53,111.58,111.28,111.29,15331.0,102.733,102.779,102.5027,102.5119,15331.0
2020-01-02 10:50:00,111.3,111.5,111.24,111.46,11670.0,102.5211,102.7053,102.4658,102.6685,11670.0
2020-01-02 11:00:00,111.5,111.53,111.46,111.51,8929.0,102.7053,102.733,102.6685,102.7145,8929.0
2020-01-02 11:10:00,111.5,111.54,111.42,111.48,15615.0,102.7053,102.7422,102.6316,102.6869,15615.0
2020-01-02 11:20:00,111.46,111.54,111.45,111.52,7836.0,102.6685,102.7422,102.6593,102.7237,7836.0
2020-01-02 11:30:00,111.52,111.55,111.34,111.49,15431.0,102.7237,102.7514,102.5579,102.6961,15431.0
2020-01-02 11:40:00,111.45,111.45,111.35,111.37,6025.0,102.6593,102.6593,102.5672,102.5856,6025.0
2020-01-02 11:50:00,111.39,111.48,111.29,111.34,12473.0,102.604,102.6869,102.5119,102.5579,12473.0
2020-01-02 12:00:00,111.33,111.35,111.22,111.34,21392.0,102.5487,102.5672,102.4474,102.5579,21392.0
2020-01-02 12:10:00,111.34,111.41,111.32,111.39,11258.0,102.5579,102.6224,102.5395,102.604,11258.0
2020-01-02 12:20:00,111.38,111.46,111.38,111.4,11274.0,102.5948,102.6685,102.5948,102.6132,11274.0
2020-01-02 12:30:00,111.4,111.46,111.3,111.35,8551.0,102.6132,102.6685,102.5211,102.5672,8551.0
2020-01-02 12:40:00,111.37,111.47,111.37,111.39,9890.0,102.5856,102.6777,102.5856,102.604,9890.0
2020-01-02 12:50:00,111.4,111.49,111.27,111.29,59181.0,102.6132,102.6961,102.4935,102.5119,59181.0
2020-01-02 13:00:00,111.3,111.32,111.15,111.17,20887.0,102.5211,102.5395,102.3829,102.4014,20887.0
2020-01-02 13:10:00,111.15,111.22,111.12,111.2,11821.0,102.3829,102.4474,102.3553,102.429,11821.0
2020-01-02 13:20:00,111.2,111.27,111.2,111.27,8873.0,102.429,102.4935,102.429,102.4935,8873.0
2020-01-02 13:30:00,111.24,111.28,111.21,111.26,10692.0,102.4658,102.5027,102.4382,102.4843,10692.0
2020-01-02 13:40:00,111.26,111.28,111.22,111.25,12599.0,102.4843,102.5027,102.4474,102.475,12599.0
2020-01-02 13:50:00,111.25,111.28,111.21,111.27,10335.0,102.475,102.5027,102.4382,102.4935,10335.0
2020-01-02 14:00:00,111.26,111.38,111.24,111.33,116589.0,102.4843,102.5948,102.4658,102.5487,116589.0
2020-01-02 14:10:00,111.31,111.39,111.29,111.37,45085.0,102.5303,102.604,102.5119,102.5856,45085.0
2020-01-02 14:20:00,111.39,111.59,111.36,111.56,21964.0,102.604,102.7882,102.5764,102.7606,21964.0
2020-01-02 14:30:00,111.56,111.62,111.53,111.59,9999.0,102.7606,102.8159,102.733,102.7882,9999.0
2020-01-02 14:40:00,111.59,111.66,111.57,111.63,20050.0,102.7882,102.8527,102.7698,102.8251,20050.0
2020-01-02 14:50:00,111.63,111.66,111.48,111.53,56658.0,102.8251,102.8527,102.6869,102.733,56658.0
2020-01-02 15:00:00,111.53,111.57,111.5,111.55,40941.0,102.733,102.7698,102.7053,102.7514,40941.0
2020-01-02 15:10:00,111.55,111.75,111.54,111.65,25893.0,102.7514,102.9356,102.7422,102.8435,25893.0
2020-01-02 15:20:00,111.64,111.72,111.58,111.63,75831.0,102.8343,102.908,102.779,102.8251,75831.0
2020-01-02 15:30:00,111.63,111.66,111.56,111.63,84011.0,102.8251,102.8527,102.7606,102.8251,84011.0
2020-01-02 15:40:00,111.64,111.73,111.6,111.71,80822.0,102.8343,102.9172,102.7974,102.8988,80822.0
2020-01-02 15:50:00,111.71,112.04,111.71,112.04,120572.0,102.8988,103.2027,102.8988,103.2027,120572.0
2020-01-03 09:30:00,110.97,111.39,110.83,111.26,28812.0,102.2171,102.604,102.0882,102.4843,28812.0
2020-01-03 09:40:00,111.26,111.42,111.18,111.38,15925.0,102.4843,102.6316,102.4106,102.5948,15925.0
2020-01-03 09:50:00,111.39,111.75,111.39,111.67,16230.0,102.604,102.9356,102.604,102.8619,16230.0
2020-01-03 10:00:00,111.6,111.6,111.37,111.51,8939.0,102.7974,102.7974,102.5856,102.7145,8939.0
2020-01-03 10:10:00,111.5,111.66,111.41,111.41,8828.0,102.7053,102.8527,102.6224,102.6224,8828.0
2020-01-03 10:20:00,111.39,111.7,111.34,111.7,8532.0,102.604,102.8895,102.5579,102.8895,8532.0
2020-01-03 10:30:00,111.7,111.91,111.67,111.8,9261.0,102.8895,103.083,102.8619,102.9817,9261.0
2020-01-03 10:40:00,111.86,112.02,111.82,111.87,9121.0,103.0369,103.1843,103.0001,103.0461,9121.0
2020-01-03 10:50:00,111.87,111.87,111.67,111.71,4112.0,103.0461,103.0461,102.8619,102.8988,4112.0
2020-01-03 11:00:00,111.64,111.78,111.64,111.73,4726.0,102.8343,102.9632,102.8343,102.9172,4726.0
2020-01-03 11:10:00,111.75,111.81,111.66,111.81,3978.0,102.9356,102.9909,102.8527,102.9909,3978.0
2020-01-03 11:20:00,111.83,111.94,111.77,111.9,8937.0,103.0093,103.1106,102.954,103.0738,8937.0
2020-01-03 11:30:00,111.9,112.07,111.9,112.02,26459.0,103.0738,103.2304,103.0738,103.1843,26459.0
2020-01-03 11:40:00,112.03,112.05,111.95,111.95,11083.0,103.1935,103.2119,103.1198,103.1198,11083.0
2020-01-03 11:50:00,111.94,112.06,111.9,111.99,16696.0,103.1106,103.2212,103.0738,103.1567,16696.0
2020-01-03 12:00:00,111.98,112.09,111.96,112.01,36835.0,103.1475,103.2488,103.129,103.1751,36835.0
2020-01-03 12:10:00,112.01,112.06,111.89,112.01,20798.0,103.1751,103.2212,103.0646,103.1751,20798.0
2020-01-03 12:20:00,112.02,112.02,111.84,111.94,51555.0,103.1843,103.1843,103.0185,103.1106,51555.0
2020-01-03 12:30:00,111.93,112.01,111.92,111.98,6246.0,103.1014,103.1751,103.0922,103.1475,6246.0
2020-01-03 12:40:00,112.0,112.06,111.89,112.03,21004.0,103.1659,103.2212,103.0646,103.1935,21004.0
2020-01-03 12:50:00,112.04,112.07,111.95,111.99,22120.0,103.2027,103.2304,103.1198,103.1567,22120.0
2020-01-03 13:00:00,111.99,112.0,111.92,111.94,17421.0,103.1567,103.1659,103.0922,103.1106,17421.0
2020-01-03 13:10:00,111.93,111.97,111.85,111.88,21561.0,103.1014,103.1383,103.0277,103.0554,21561.0
2020-01-03 13:20:00,111.88,111.91,111.84,111.87,11256.0,103.0554,103.083,103.0185,103.0461,11256.0
2020-01-03 13:30:00,111.84,111.86,111.32,111.48,19936.0,103.0185,103.0369,102.5395,102.6869,19936.0
2020-01-03 13:40:00,111.47,111.68,111.47,111.68,20163.0,102.6777,102.8711,102.6777,102.8711,20163.0
2020-01-03 13:50:00,111.7,111.75,111.66,111.75,9006.0,102.8895,102.9356,102.8527,102.9356,9006.0
2020-01-03 14:00:00,111.73,111.78,111.6,111.7,4631.0,102.9172,102.9632,102.7974,102.8895,4631.0
2020-01-03 14:10:00,111.66,111.77,111.6,111.77,5010.0,102.8527,102.954,102.7974,102.954,5010.0
2020-01-03 14:20:00,111.76,111.8,111.74,111.8,3989.0,102.9448,102.9817,102.9264,102.9817,3989.0
2020-01-03 14:30:00,111.82,111.83,111.74,111.78,5779.0,103.0001,103.0093,102.9264,102.9632,5779.0
2020-01-03 14:40:00,111.79,111.89,111.79,111.88,4869.0,102.9724,103.0646,102.9724,103.0554,4869.0
2020-01-03 14:50:00,111.87,112.0,111.86,111.94,11769.0,103.0461,103.1659,103.0369,103.1106,11769.0
2020-01-03 15:00:00,111.94,112.05,111.87,111.99,14867.0,103.1106,103.2119,103.0461,103.1567,14867.0
2020-01-03 15:10:00,111.99,112.03,111.9,111.92,9228.0,103.1567,103.1935,103.0738,103.0922,9228.0
2020-01-03 15:20:00,111.93,111.97,111.81,111.85,11306.0,103.1014,103.1383,102.9909,103.0277,11306.0
2020-01-03 15:30:00,111.85,111.88,111.75,111.78,12092.0,103.0277,103.0554,102.9356,102.9632,12092.0
2020-01-03 15:40:00,111.77,111.9,111.74,111.88,15083.0,102.954,103.0738,102.9264,103.0554,15083.0
2020-01-03 15:50:00,111.86,112.02,111.82,111.83,69037.0,103.0369,103.1843,103.0001,103.0093,69037.0
2020-01-06 09:30:00,111.33,111.61,111.06,111.34,36900.0,102.5487,102.8066,102.3,102.5579,36900.0
2020-01-06 09:40:00,111.32,111.36,111.17,111.29,14991.0,102.5395,102.5764,102.4014,102.5119,14991.0
2020-01-06 09:50:00,111.28,111.35,111.08,111.31,13131.0,102.5027,102.5672,102.3185,102.5303,13131.0
2020-01-06 10:00:00,111.38,111.56,111.25,111.53,13723.0,102.5948,102.7606,102.475,102.733,13723.0
2020-01-06 10:10:00,111.56,111.6,111.5,111.54,7040.0,102.7606,102.7974,102.7053,102.7422,7040.0
2020-01-06 10:20:00,111.54,111.6,111.5,111.57,9848.0,102.7422,102.7974,102.7053,102.7698,9848.0
2020-01-06 10:30:00,111.59,111.65,111.48,111.62,12872.0,102.7882,102.8435,102.6869,102.8159,12872.0
2020-01-06 10:40:00,111.62,111.76,111.56,111.59,10351.0,102.8159,102.9448,102.7606,102.7882,10351.0
2020-01-06 10:50:00,111.58,111.67,111.51,111.56,27630.0,102.779,102.8619,102.7145,102.7606,27630.0
2020-01-06 11:00:00,111.58,111.68,111.51,111.62,12569.0,102.779,102.8711,102.7145,102.8159,12569.0
2020-01-06 11:10:00,111.62,111.67,111.48,111.52,20171.0,102.8159,102.8619,102.6869,102.7237,20171.0
2020-01-06 11:20:00,111.48,111.52,111.36,111.44,11492.0,102.6869,102.7237,102.5764,102.6501,11492.0
2020-01-06 11:30:00,111.43,111.57,111.43,111.5,12723.0,102.6408,102.7698,102.6408,102.7053,12723.0
2020-01-06 11:40:00,111.5,111.52,111.43,111.43,8397.0,102.7053,102.7237,102.6408,102.6408,8397.0
2020-01-06 11:50:00,111.41,111.46,111.39,111.42,7398.0,102.6224,102.6685,102.604,102.6316,7398.0
2020-01-06 12:00:00,111.39,111.4,111.32,111.35,9190.0,102.604,102.6132,102.5395,102.5672,9190.0
2020-01-06 12:10:00,111.35,111.38,111.3,111.32,9558.0,102.5672,102.5948,102.5211,102.5395,9558.0
2020-01-06 12:20:00,111.3,111.35,111.27,111.28,11529.0,102.5211,102.5672,102.4935,102.5027,11529.0
2020-01-06 12:30:00,111.3,111.36,111.28,111.33,7417.0,102.5211,102.5764,102.5027,102.5487,7417.0
2020-01-06 12:40:00,111.35,111.43,111.33,111.35,11320.0,102.5672,102.6408,102.5487,102.5672,11320.0
2020-01-06 12:50:00,111.34,111.36,111.3,111.33,13447.0,102.5579,102.5764,102.5211,102.5487,13447.0
2020-01-06 13:00:00,111.33,111.45,111.31,111.35,21107.0,102.5487,102.6593,102.5303,102.5672,21107.0
2020-01-06 13:10:00,111.35,111.37,111.32,111.33,14239.0,102.5672,102.5856,102.5395,102.5487,14239.0
2020-01-06 13:20:00,111.35,111.46,111.33,111.46,29209.0,102.5672,102.6685,102.5487,102.6685,29209.0
2020-01-06 13:30:00,111.44,111.45,111.38,111.42,11685.0,102.6501,102.6593,102.5948,102.6316,11685.0
2020-01-06 13:40:00,111.41,111.43,111.33,111.35,15496.0,102.6224,102.6408,102.5487,102.5672,15496.0
2020-01-06 13:50:00,111.36,111.36,111.27,111.33,8010.0,102.5764,102.5764,102.4935,102.5487,8010.0
2020-01-06 14:00:00,111.33,111.38,111.26,111.37,12569.0,102.5487,102.5948,102.4843,102.5856,12569.0
2020-01-06 14:10:00,111.36,111.39,111.33,111.35,12387.0,102.5764,102.604,102.5487,102.5672,12387.0
2020-01-06 14:20:00,111.35,111.37,111.28,111.32,13480.0,102.5672,102.5856,102.5027,102.5395,13480.0
2020-01-06 14:30:00,111.32,111.32,111.24,111.29,27914.0,102.5395,102.5395,102.4658,102.5119,27914.0
2020-01-06 14:40:00,111.29,111.35,111.28,111.34,16568.0,102.5119,102.5672,102.5027,102.5579,16568.0
2020-01-06 14:50:00,111.34,111.47,111.34,111.43,10034.0,102.5579,102.6777,102.5579,102.6408,10034.0
2020-01-06 15:00:00,111.44,111.47,111.43,111.47,8686.0,102.6501,102.6777,102.6408,102.6777,8686.0
2020-01-06 15:10:00,111.46,111.59,111.44,111.48,11988.0,102.6685,102.7882,102.6501,102.6869,11988.0
2020-01-06 15:20:00,111.48,111.52,111.4,111.44,14095.0,102.6869,102.7237,102.6132,102.6501,14095.0
2020-01-06 15:30:00,111.45,111.58,111.43,111.58,15405.0,102.6593,102.779,102.6408,102.779,15405.0
2020-01-06 15:40:00,111.59,111.65,111.53,111.64,34488.0,102.7882,102.8435,102.733,102.8343,34488.0
2020-01-06 15:50:00,111.64,111.95,111.64,111.91,104142.0,102.8343,103.1198,102.8343,103.083,104142.0
2020-01-07 09:30:00,111.74,111.75,111.21,111.58,30764.0,102.9264,102.9356,102.4382,102.779,30764.0
2020-01-07 09:40:00,111.56,111.8,111.51,111.8,16311.0,102.7606,102.9817,102.7145,102.9817,16311.0
2020-01-07 09:50:00,111.78,111.97,111.74,111.88,22861.0,102.9632,103.1383,102.9264,103.0554,22861.0
2020-01-07 10:00:00,111.91,112.03,111.8,111.98,14470.0,103.083,103.1935,102.9817,103.1475,14470.0
2020-01-07 10:10:00,111.95,112.08,111.92,112.0,15322.0,103.1198,103.2396,103.0922,103.1659,15322.0
2020-01-07 10:20:00,112.0,112.1,111.96,112.1,19627.0,103.1659,103.258,103.129,103.258,19627.0
2020-01-07 10:30:00,112.1,112.12,111.97,112.02,9299.0,103.258,103.2764,103.1383,103.1843,9299.0
2020-01-07 10:40:00,112.0,112.07,111.96,112.06,9986.0,103.1659,103.2304,103.129,103.2212,9986.0
2020-01-07 10:50:00,112.05,112.12,112.0,112.1,12199.0,103.2119,103.2764,103.1659,103.258,12199.0
2020-01-07 11:00:00,112.1,112.22,112.08,112.14,8239.0,103.258,103.3685,103.2396,103.2948,8239.0
2020-01-07 11:10:00,112.16,112.26,112.16,112.24,7090.0,103.3133,103.4054,103.3133,103.387,7090.0
2020-01-07 11:20:00,112.25,112.25,112.01,112.1,30484.0,103.3962,103.3962,103.1751,103.258,30484.0
2020-01-07 11:30:00,112.11,112.17,112.04,112.12,9087.0,103.2672,103.3225,103.2027,103.2764,9087.0
2020-01-07 11:40:00,112.09,112.13,112.05,112.05,6024.0,103.2488,103.2856,103.2119,103.2119,6024.0
2020-01-07 11:50:00,112.08,112.13,112.04,112.05,5401.0,103.2396,103.2856,103.2027,103.2119,5401.0
2020-01-07 12:00:00,112.05,112.1,112.03,112.05,6797.0,103.2119,103.258,103.1935,103.2119,6797.0
2020-01-07 12:10:00,112.06,112.11,112.04,112.1,7138.0,103.2212,103.2672,103.2027,103.258,7138.0
2020-01-07 12:20:00,112.1,112.19,112.08,112.17,6269.0,103.258,103.3409,103.2396,103.3225,6269.0
2020-01-07 12:30:00,112.16,112.16,112.06,112.06,4853.0,103.3133,103.3133,103.2212,103.2212,4853.0
2020-01-07 12:40:00,112.05,112.08,112.01,112.03,8454.0,103.2119,103.2396,103.1751,103.1935,8454.0
2020-01-07 12:50:00,112.01,112.01,111.9,111.9,9030.0,103.1751,103.1751,103.0738,103.0738,9030.0
2020-01-07 13:00:00,111.89,111.94,111.86,111.89,9757.0,103.0646,103.1106,103.0369,103.0646,9757.0
2020-01-07 13:10:00,111.89,111.94,111.88,111.93,6201.0,103.0646,103.1106,103.0554,103.1014,6201.0
2020-01-07 13:20:00,111.93,111.94,111.89,111.9,10197.0,103.1014,103.1106,103.0646,103.0738,10197.0
2020-01-07 13:30:00,111.89,111.9,111.82,111.82,6550.0,103.0646,103.0738,103.0001,103.0001,6550.0
2020-01-07 13:40:00,111.81,111.88,111.79,111.86,5314.0,102.9909,103.0554,102.9724,103.0369,5314.0
2020-01-07 13:50:00,111.87,111.95,111.82,111.95,14699.0,103.0461,103.1198,103.0001,103.1198,14699.0
2020-01-07 14:00:00,111.95,111.95,111.78,111.81,11903.0,103.1198,103.1198,102.9632,102.9909,11903.0
2020-01-07 14:10:00,111.82,111.82,111.75,111.77,6335.0,103.0001,103.0001,102.9356,102.954,6335.0
2020-01-07 14:20:00,111.75,111.81,111.72,111.77,3711.0,102.9356,102.9909,102.908,102.954,3711.0
2020-01-07 14:30:00,111.77,111.95,111.74,111.83,19721.0,102.954,103.1198,102.9264,103.0093,19721.0
2020-01-07 14:40:00,111.82,111.87,111.73,111.82,11938.0,103.0001,103.0461,102.9172,103.0001,11938.0
2020-01-07 14:50:00,111.82,111.93,111.79,111.89,9769.0,103.0001,103.1014,102.9724,103.0646,9769.0
2020-01-07 15:00:00,111.89,111.97,111.89,111.96,10947.0,103.0646,103.1383,103.0646,103.129,10947.0
2020-01-07 15:10:00,111.95,112.07,111.95,111.97,21863.0,103.1198,103.2304,103.1198,103.1383,21863.0
2020-01-07 15:20:00,111.98,111.98,111.89,111.9,6856.0,103.1475,103.1475,103.0646,103.0738,6856.0
2020-01-07 15:30:00,111.89,111.9,111.71,111.72,11569.0,103.0646,103.0738,102.8988,102.908,11569.0
2020-01-07 15:40:00,111.73,111.78,111.7,111.78,16532.0,102.9172,102.9632,102.8895,102.9632,16532.0
2020-01-07 15:50:00,111.77,111.77,111.54,111.55,76508.0,102.954,102.954,102.7422,102.7514,76508.0
2020-01-08 09:30:00,111.64,112.14,111.42,111.96,24360.0,102.8343,103.2948,102.6316,103.129,24360.0
2020-01-08 09:40:00,112.01,112.06,111.86,111.98,6728.0,103.1751,103.2212,103.0369,103.1475,6728.0
2020-01-08 09:50:00,112.0,112.13,111.93,112.13,6702.0,103.1659,103.2856,103.1014,103.2856,6702.0
2020-01-08 10:00:00,112.07,112.11,111.91,111.91,4272.0,103.2304,103.2672,103.083,103.083,4272.0
2020-01-08 10:10:00,111.91,111.95,111.74,111.79,14941.0,103.083,103.1198,102.9264,102.9724,14941.0
2020-01-08 10:20:00,111.8,111.88,111.77,111.82,7504.0,102.9817,103.0554,102.954,103.0001,7504.0
2020-01-08 10:30:00,111.85,111.96,111.83,111.95,7889.0,103.0277,103.129,103.0093,103.1198,7889.0
2020-01-08 10:40:00,111.95,111.97,111.86,111.88,4911.0,103.1198,103.1383,103.0369,103.0554,4911.0
2020-01-08 10:50:00,111.85,111.97,111.84,111.91,9506.0,103.0277,103.1383,103.0185,103.083,9506.0
2020-01-08 11:00:00,111.91,111.91,111.62,111.66,20981.0,103.083,103.083,102.8159,102.8527,20981.0
2020-01-08 11:10:00,111.65,111.79,111.64,111.72,8288.0,102.8435,102.9724,102.8343,102.908,8288.0
2020-01-08 11:20:00,111.72,112.01,111.65,111.99,10598.0,102.908,103.1751,102.8435,103.1567,10598.0
2020-01-08 11:30:00,111.95,112.05,111.75,112.01,8055.0,103.1198,103.2119,102.9356,103.1751,8055.0
2020-01-08 11:40:00,112.02,112.32,111.99,112.22,7940.0,103.1843,103.4606,103.1567,103.3685,7940.0
2020-01-08 11:50:00,112.23,112.35,112.03,112.06,32542.0,103.3777,103.4883,103.1935,103.2212,32542.0
2020-01-08 12:00:00,112.13,112.17,112.07,112.08,5440.0,103.2856,103.3225,103.2304,103.2396,5440.0
2020-01-08 12:10:00,112.08,112.08,111.94,111.99,3763.0,103.2396,103.2396,103.1106,103.1567,3763.0
2020-01-08 12:20:00,111.97,112.02,111.9,111.91,8609.0,103.1383,103.1843,103.0738,103.083,8609.0
2020-01-08 12:30:00,111.9,111.95,111.79,111.81,7873.0,103.0738,103.1198,102.9724,102.9909,7873.0
2020-01-08 12:40:00,111.83,111.89,111.82,111.85,6573.0,103.0093,103.0646,103.0001,103.0277,6573.0
2020-01-08 12:50:00,111.86,111.9,111.78,111.79,6223.0,103.0369,103.0738,102.9632,102.9724,6223.0
2020-01-08 13:00:00,111.78,111.79,111.72,111.72,5596.0,102.9632,102.9724,102.908,102.908,5596.0
2020-01-08 13:10:00,111.74,111.74,111.66,111.67,6182.0,102.9264,102.9264,102.8527,102.8619,6182.0
2020-01-08 13:20:00,111.66,111.73,111.56,111.57,20154.0,102.8527,102.9172,102.7606,102.7698,20154.0
2020-01-08 13:30:00,111.58,111.58,111.45,111.54,24399.0,102.779,102.779,102.6593,102.7422,24399.0
2020-01-08 13:40:00,111.54,111.55,111.41,111.41,20348.0,102.7422,102.7514,102.6224,102.6224,20348.0
2020-01-08 13:50:00,111.42,111.45,111.3,111.32,20042.0,102.6316,102.6593,102.5211,102.5395,20042.0
2020-01-08 14:00:00,111.32,111.48,111.29,111.43,31299.0,102.5395,102.6869,102.5119,102.6408,31299.0
2020-01-08 14:10:00,111.43,111.48,111.4,111.45,10824.0,102.6408,102.6869,102.6132,102.6593,10824.0
2020-01-08 14:20:00,111.46,111.51,111.37,111.45,10315.0,102.6685,102.7145,102.5856,102.6593,10315.0
2020-01-08 14:30:00,111.43,111.48,111.39,111.44,7106.0,102.6408,102.6869,102.604,102.6501,7106.0
2020-01-08 14:40:00,111.45,111.59,111.42,111.58,13163.0,102.6593,102.7882,102.6316,102.779,13163.0
2020-01-08 14:50:00,111.58,111.67,111.56,111.64,11419.0,102.779,102.8619,102.7606,102.8343,11419.0
2020-01-08 15:00:00,111.66,111.68,111.45,111.52,73905.0,102.8527,102.8711,102.6593,102.7237,73905.0
2020-01-08 15:10:00,111.53,111.57,111.45,111.51,50393.0,102.733,102.7698,102.6593,102.7145,50393.0
2020-01-08 15:20:00,111.5,111.71,111.5,111.7,13325.0,102.7053,102.8988,102.7053,102.8895,13325.0
2020-01-08 15:30:00,111.71,111.78,111.68,111.7,24174.0,102.8988,102.9632,102.8711,102.8895,24174.0
2020-01-08 15:40:00,111.68,111.69,111.3,111.3,39452.0,102.8711,102.8803,102.5211,102.5211,39452.0
2020-01-08 15:50:00,111.23,111.42,111.21,111.26,118163.0,102.4566,102.6316,102.4382,102.4843,118163.0
2020-01-09 09:30:00,111.76,112.14,111.71,112.07,23296.0,102.9448,103.2948,102.8988,103.2304,23296.0
2020-01-09 09:40:00,111.99,112.02,111.67,111.87,15734.0,103.1567,103.1843,102.8619,103.0461,15734.0
2020-01-09 09:50:00,111.87,112.04,111.85,112.0,7126.0,103.0461,103.2027,103.0277,103.1659,7126.0
2020-01-09 10:00:00,112.08,112.27,112.03,112.2,10788.0,103.2396,103.4146,103.1935,103.3501,10788.0
2020-01-09 10:10:00,112.17,112.3,112.17,112.3,6816.0,103.3225,103.4422,103.3225,103.4422,6816.0
2020-01-09 10:20:00,112.28,112.31,112.22,112.28,8582.0,103.4238,103.4514,103.3685,103.4238,8582.0
2020-01-09 10:30:00,112.29,112.37,112.27,112.36,7708.0,103.433,103.5067,103.4146,103.4975,7708.0
2020-01-09 10:40:00,112.35,112.36,112.24,112.33,7127.0,103.4883,103.4975,103.387,103.4699,7127.0
2020-01-09 10:50:00,112.33,112.39,112.28,112.35,7084.0,103.4699,103.5251,103.4238,103.4883,7084.0
2020-01-09 11:00:00,112.33,112.35,112.25,112.25,8115.0,103.4699,103.4883,103.3962,103.3962,8115.0
2020-01-09 11:10:00,112.24,112.26,112.14,112.19,15020.0,103.387,103.4054,103.2948,103.3409,15020.0
2020-01-09 11:20:00,112.18,112.22,112.02,112.07,11566.0,103.3317,103.3685,103.1843,103.2304,11566.0
2020-01-09 11:30:00,112.08,112.12,112.02,112.07,12413.0,103.2396,103.2764,103.1843,103.2304,12413.0
2020-01-09 11:40:00,112.1,112.21,112.09,112.17,8479.0,103.258,103.3593,103.2488,103.3225,8479.0
2020-01-09 11:50:00,112.19,112.26,112.17,112.22,9228.0,103.3409,103.4054,103.3225,103.3685,9228.0
2020-01-09 12:00:00,112.23,112.34,112.22,112.27,8502.0,103.3777,103.4791,103.3685,103.4146,8502.0
2020-01-09 12:10:00,112.28,112.32,112.26,112.29,6926.0,103.4238,103.4606,103.4054,103.433,6926.0
2020-01-09 12:20:00,112.28,112.3,112.21,112.28,9925.0,103.4238,103.4422,103.3593,103.4238,9925.0
2020-01-09 12:30:00,112.26,112.29,112.17,112.22,8255.0,103.4054,103.433,103.3225,103.3685,8255.0
2020-01-09 12:40:00,112.2,112.25,112.15,112.22,8252.0,103.3501,103.3962,103.3041,103.3685,8252.0
2020-01-09 12:50:00,112.22,112.31,112.22,112.31,5957.0,103.3685,103.4514,103.3685,103.4514,5957.0
2020-01-09 13:00:00,112.3,112.33,112.23,112.23,6645.0,103.4422,103.4699,103.3777,103.3777,6645.0
2020-01-09 13:10:00,112.2,112.27,112.12,112.13,13772.0,103.3501,103.4146,103.2764,103.2856,13772.0
2020-01-09 13:20:00,112.13,112.17,112.06,112.14,9599.0,103.2856,103.3225,103.2212,103.2948,9599.0
2020-01-09 13:30:00,112.16,112.22,112.13,112.15,11212.0,103.3133,103.3685,103.2856,103.3041,11212.0
2020-01-09 13:40:00,112.14,112.15,112.08,112.11,39681.0,103.2948,103.3041,103.2396,103.2672,39681.0
2020-01-09 13:50:00,112.11,112.15,112.01,112.01,15006.0,103.2672,103.3041,103.1751,103.1751,15006.0
2020-01-09 14:00:00,112.03,112.11,112.01,112.03,8970.0,103.1935,103.2672,103.1751,103.1935,8970.0
2020-01-09 14:10:00,112.02,112.05,111.97,111.98,11572.0,103.1843,103.2119,103.1383,103.1475,11572.0
2020-01-09 14:20:00,111.98,112.02,111.92,111.97,12473.0,103.1475,103.1843,103.0922,103.1383,12473.0
2020-01-09 14:30:00,111.99,112.03,111.91,112.0,23345.0,103.1567,103.1935,103.083,103.1659,23345.0
2020-01-09 14:40:00,111.99,112.01,111.9,111.95,12182.0,103.1567,103.1751,103.0738,103.1198,12182.0
2020-01-09 14:50:00,111.94,111.94,111.85,111.89,17068.0,103.1106,103.1106,103.0277,103.0646,17068.0
2020-01-09 15:00:00,111.88,111.93,111.85,111.89,13877.0,103.0554,103.1014,103.0277,103.0646,13877.0
2020-01-09 15:10:00,111.89,111.94,111.86,111.92,18393.0,103.0646,103.1106,103.0369,103.0922,18393.0
2020-01-09 15:20:00,111.93,111.98,111.85,111.95,18912.0,103.1014,103.1475,103.0277,103.1198,18912.0
2020-01-09 15:30:00,111.94,112.01,111.83,111.84,26889.0,103.1106,103.1751,103.0093,103.0185,26889.0
2020-01-09 15:40:00,111.85,111.86,111.79,111.81,29525.0,103.0277,103.0369,102.9724,102.9909,29525.0
2020-01-09 15:50:00,111.82,112.06,111.82,112.02,96151.0,103.0001,103.2212,103.0001,103.1843,96151.0
2020-01-10 09:30:00,112.25,112.35,112.05,112.32,12997.0,103.3962,103.4883,103.2119,103.4606,12997.0
2020-01-10 09:40:00,112.32,112.38,112.15,112.38,5774.0,103.4606,103.5159,103.3041,103.5159,5774.0
2020-01-10 09:50:00,112.37,112.39,112.25,112.25,6612.0,103.5067,103.5251,103.3962,103.3962,6612.0
2020-01-10 10:00:00,112.22,112.42,112.21,112.42,7432.0,103.3685,103.5528,103.3593,103.5528,7432.0
2020-01-10 10:10:00,112.43,112.43,112.13,112.13,6561.0,103.562,103.562,103.2856,103.2856,6561.0
2020-01-10 10:20:00,112.13,112.14,112.0,112.0,11044.0,103.2856,103.2948,103.1659,103.1659,11044.0
2020-01-10 10:30:00,112.01,112.03,111.92,111.94,4750.0,103.1751,103.1935,103.0922,103.1106,4750.0
2020-01-10 10:40:00,111.91,112.02,111.85,111.92,4758.0,103.083,103.1843,103.0277,103.0922,4758.0
2020-01-10 10:50:00,111.81,111.93,111.79,111.87,9116.0,102.9909,103.1014,102.9724,103.0461,9116.0
2020-01-10 11:00:00,111.87,111.89,111.73,111.81,67995.0,103.0461,103.0646,102.9172,102.9909,67995.0
2020-01-10 11:10:00,111.79,112.02,111.79,111.88,14043.0,102.9724,103.1843,102.9724,103.0554,14043.0
2020-01-10 11:20:00,111.89,111.89,111.8,111.81,7230.0,103.0646,103.0646,102.9817,102.9909,7230.0
2020-01-10 11:30:00,111.8,111.98,111.75,111.96,10168.0,102.9817,103.1475,102.9356,103.129,10168.0
2020-01-10 11:40:00,111.95,111.95,111.79,111.81,8805.0,103.1198,103.1198,102.9724,102.9909,8805.0
2020-01-10 11:50:00,111.83,111.91,111.79,111.9,11147.0,103.0093,103.083,102.9724,103.0738,11147.0
2020-01-10 12:00:00,111.89,111.93,111.73,111.73,5039.0,103.0646,103.1014,102.9172,102.9172,5039.0
2020-01-10 12:10:00,111.73,111.75,111.59,111.62,14652.0,102.9172,102.9356,102.7882,102.8159,14652.0
2020-01-10 12:20:00,111.62,111.68,111.57,111.63,7419.0,102.8159,102.8711,102.7698,102.8251,7419.0
2020-01-10 12:30:00,111.6,111.84,111.6,111.84,7662.0,102.7974,103.0185,102.7974,103.0185,7662.0
2020-01-10 12:40:00,111.81,111.85,111.81,111.84,5524.0,102.9909,103.0277,102.9909,103.0185,5524.0
2020-01-10 12:50:00,111.84,111.86,111.77,111.77,8389.0,103.0185,103.0369,102.954,102.954,8389.0
2020-01-10 13:00:00,111.77,111.93,111.75,111.92,9770.0,102.954,103.1014,102.9356,103.0922,9770.0
2020-01-10 13:10:00,111.93,112.0,111.89,111.99,10359.0,103.1014,103.1659,103.0646,103.1567,10359.0
2020-01-10 13:20:00,112.01,112.01,111.83,111.83,13356.0,103.1751,103.1751,103.0093,103.0093,13356.0
2020-01-10 13:30:00,111.85,111.87,111.79,111.81,11464.0,103.0277,103.0461,102.9724,102.9909,11464.0
2020-01-10 13:40:00,111.8,111.91,111.8,111.86,7915.0,102.9817,103.083,102.9817,103.0369,7915.0
2020-01-10 13:50:00,111.86,111.94,111.86,111.88,7133.0,103.0369,103.1106,103.0369,103.0554,7133.0
2020-01-10 14:00:00,111.89,111.94,111.86,111.93,11463.0,103.0646,103.1106,103.0369,103.1014,11463.0
2020-01-10 14:10:00,111.93,111.97,111.81,111.97,11880.0,103.1014,103.1383,102.9909,103.1383,11880.0
2020-01-10 14:20:00,111.97,112.01,111.95,111.95,8364.0,103.1383,103.1751,103.1198,103.1198,8364.0
2020-01-10 14:30:00,111.93,111.93,111.79,111.81,10667.0,103.1014,103.1014,102.9724,102.9909,10667.0
2020-01-10 14:40:00,111.81,111.83,111.74,111.78,9855.0,102.9909,103.0093,102.9264,102.9632,9855.0
2020-01-10 14:50:00,111.79,111.83,111.76,111.82,9251.0,102.9724,103.0093,102.9448,103.0001,9251.0
2020-01-10 15:00:00,111.79,111.79,111.64,111.67,12030.0,102.9724,102.9724,102.8343,102.8619,12030.0
2020-01-10 15:10:00,111.65,111.71,111.62,111.63,10593.0,102.8435,102.8988,102.8159,102.8251,10593.0
2020-01-10 15:20:00,111.63,111.72,111.61,111.63,15797.0,102.8251,102.908,102.8066,102.8251,15797.0
2020-01-10 15:30:00,111.61,111.66,111.54,111.56,10997.0,102.8066,102.8527,102.7422,102.7606,10997.0
2020-01-10 15:40:00,111.6,111.63,111.47,111.48,17314.0,102.7974,102.8251,102.6777,102.6869,17314.0
2020-01-10 15:50:00,111.48,111.71,111.48,111.7,84252.0,102.6869,102.8988,102.6869,102.8895,84252.0
2020-01-13 09:30:00,111.77,112.14,111.74,112.13,19343.0,102.954,103.2948,102.9264,103.2856,19343.0
2020-01-13 09:40:00,112.09,112.12,111.83,111.98,5039.0,103.2488,103.2764,103.0093,103.1475,5039.0
2020-01-13 09:50:00,112.0,112.01,111.84,111.96,4472.0,103.1659,103.1751,103.0185,103.129,4472.0
2020-01-13 10:00:00,111.97,112.0,111.81,111.85,10692.0,103.1383,103.1659,102.9909,103.0277,10692.0
2020-01-13 10:10:00,111.86,111.88,111.72,111.72,6260.0,103.0369,103.0554,102.908,102.908,6260.0
2020-01-13 10:20:00,111.7,111.84,111.7,111.83,5820.0,102.8895,103.0185,102.8895,103.0093,5820.0
2020-01-13 10:30:00,111.84,111.89,111.8,111.87,6695.0,103.0185,103.0646,102.9817,103.0461,6695.0
2020-01-13 10:40:00,111.86,111.89,111.8,111.87,3740.0,103.0369,103.0646,102.9817,103.0461,3740.0
2020-01-13 10:50:00,111.87,111.99,111.79,111.96,8051.0,103.0461,103.1567,102.9724,103.129,8051.0
2020-01-13 11:00:00,111.94,112.0,111.88,112.0,12589.0,103.1106,103.1659,103.0554,103.1659,12589.0
2020-01-13 11:10:00,111.99,112.0,111.9,111.91,8993.0,103.1567,103.1659,103.0738,103.083,8993.0
2020-01-13 11:20:00,111.91,112.07,111.89,111.94,26485.0,103.083,103.2304,103.0646,103.1106,26485.0
2020-01-13 11:30:00,111.96,112.01,111.9,112.0,9250.0,103.129,103.1751,103.0738,103.1659,9250.0
2020-01-13 11:40:00,111.98,112.0,111.93,111.98,17579.0,103.1475,103.1659,103.1014,103.1475,17579.0
2020-01-13 11:50:00,112.0,112.21,111.95,112.2,16425.0,103.1659,103.3593,103.1198,103.3501,16425.0
2020-01-13 12:00:00,112.21,112.28,112.2,112.21,10418.0,103.3593,103.4238,103.3501,103.3593,10418.0
2020-01-13 12:10:00,112.24,112.3,112.23,112.3,8382.0,103.387,103.4422,103.3777,103.4422,8382.0
2020-01-13 12:20:00,112.31,112.32,112.24,112.3,7130.0,103.4514,103.4606,103.387,103.4422,7130.0
2020-01-13 12:30:00,112.29,112.35,112.26,112.31,6142.0,103.433,103.4883,103.4054,103.4514,6142.0
2020-01-13 12:40:00,112.31,112.38,112.31,112.38,5922.0,103.4514,103.5159,103.4514,103.5159,5922.0
2020-01-13 12:50:00,112.34,112.35,112.23,112.23,11381.0,103.4791,103.4883,103.3777,103.3777,11381.0
2020-01-13 13:00:00,112.23,112.23,112.09,112.11,14300.0,103.3777,103.3777,103.2488,103.2672,14300.0
2020-01-13 13:10:00,112.09,112.15,111.98,111.99,10036.0,103.2488,103.3041,103.1475,103.1567,10036.0
2020-01-13 13:20:00,111.98,112.06,111.97,111.99,10824.0,103.1475,103.2212,103.1383,103.1567,10824.0
2020-01-13 13:30:00,111.99,111.99,111.86,111.91,8793.0,103.1567,103.1567,103.0369,103.083,8793.0
2020-01-13 13:40:00,111.9,111.96,111.9,111.92,5402.0,103.0738,103.129,103.0738,103.0922,5402.0
2020-01-13 13:50:00,111.96,111.99,111.92,111.94,5382.0,103.129,103.1567,103.0922,103.1106,5382.0
2020-01-13 14:00:00,111.91,111.93,111.8,111.88,9346.0,103.083,103.1014,102.9817,103.0554,9346.0
2020-01-13 14:10:00,111.88,111.94,111.84,111.94,7156.0,103.0554,103.1106,103.0185,103.1106,7156.0
2020-01-13 14:20:00,111.95,111.95,111.89,111.93,8462.0,103.1198,103.1198,103.0646,103.1014,8462.0
2020-01-13 14:30:00,111.93,112.01,111.93,111.95,5447.0,103.1014,103.1751,103.1014,103.1198,5447.0
2020-01-13 14:40:00,111.94,111.99,111.94,111.99,6131.0,103.1106,103.1567,103.1106,103.1567,6131.0
2020-01-13 14:50:00,111.99,112.09,111.99,112.08,16190.0,103.1567,103.2488,103.1567,103.2396,16190.0
2020-01-13 15:00:00,112.07,112.07,111.91,111.91,11059.0,103.2304,103.2304,103.083,103.083,11059.0
2020-01-13 15:10:00,111.93,111.97,111.84,111.89,9424.0,103.1014,103.1383,103.0185,103.0646,9424.0
2020-01-13 15:20:00,111.89,111.91,111.84,111.84,12778.0,103.0646,103.083,103.0185,103.0185,12778.0
2020-01-13 15:30:00,111.87,111.97,111.86,111.93,19395.0,103.0461,103.1383,103.0369,103.1014,19395.0
2020-01-13 15:40:00,111.94,112.05,111.87,112.04,33122.0,103.1106,103.2119,103.0461,103.2027,33122.0
2020-01-13 15:50:00,112.03,112.2,111.97,112.02,150160.0,103.1935,103.3501,103.1383,103.1843,150160.0
2020-01-14 09:30:00,111.78,112.17,111.56,111.86,26924.0,102.9632,103.3225,102.7606,103.0369,26924.0
2020-01-14 09:40:00,111.86,111.98,111.71,111.91,11376.0,103.0369,103.1475,102.8988,103.083,11376.0
2020-01-14 09:50:00,111.91,112.11,111.73,112.05,9451.0,103.083,103.2672,102.9172,103.2119,9451.0
2020-01-14 10:00:00,112.07,112.09,111.72,111.75,11083.0,103.2304,103.2488,102.908,102.9356,11083.0
2020-01-14 10:10:00,111.73,111.88,111.73,111.74,10412.0,102.9172,103.0554,102.9172,102.9264,10412.0
2020-01-14 10:20:00,111.7,111.87,111.7,111.74,10704.0,102.8895,103.0461,102.8895,102.9264,10704.0
2020-01-14 10:30:00,111.74,111.88,111.74,111.86,9707.0,102.9264,103.0554,102.9264,103.0369,9707.0
2020-01-14 10:40:00,111.86,112.1,111.86,112.02,8068.0,103.0369,103.258,103.0369,103.1843,8068.0
2020-01-14 10:50:00,112.01,112.02,111.92,112.0,6521.0,103.1751,103.1843,103.0922,103.1659,6521.0
2020-01-14 11:00:00,112.0,112.06,111.95,111.98,15682.0,103.1659,103.2212,103.1198,103.1475,15682.0
2020-01-14 11:10:00,111.96,111.96,111.87,111.87,5904.0,103.129,103.129,103.0461,103.0461,5904.0
2020-01-14 11:20:00,111.87,111.88,111.72,111.78,10131.0,103.0461,103.0554,102.908,102.9632,10131.0
2020-01-14 11:30:00,111.77,111.89,111.76,111.88,14852.0,102.954,103.0646,102.9448,103.0554,14852.0
2020-01-14 11:40:00,111.87,111.96,111.87,111.96,5241.0,103.0461,103.129,103.0461,103.129,5241.0
2020-01-14 11:50:00,111.96,112.05,111.91,112.05,6672.0,103.129,103.2119,103.083,103.2119,6672.0
2020-01-14 12:00:00,112.07,112.1,112.01,112.01,7102.0,103.2304,103.258,103.1751,103.1751,7102.0
2020-01-14 12:10:00,112.01,112.02,111.91,111.91,10836.0,103.1751,103.1843,103.083,103.083,10836.0
2020-01-14 12:20:00,111.91,111.93,111.86,111.93,10137.0,103.083,103.1014,103.0369,103.1014,10137.0
2020-01-14 12:30:00,111.93,112.04,111.93,112.0,6313.0,103.1014,103.2027,103.1014,103.1659,6313.0
2020-01-14 12:40:00,112.0,112.09,111.96,112.02,62059.0,103.1659,103.2488,103.129,103.1843,62059.0
2020-01-14 12:50:00,112.02,112.07,111.99,112.06,6483.0,103.1843,103.2304,103.1567,103.2212,6483.0
2020-01-14 13:00:00,112.04,112.14,112.04,112.07,36353.0,103.2027,103.2948,103.2027,103.2304,36353.0
2020-01-14 13:10:00,112.08,112.09,111.92,111.99,22272.0,103.2396,103.2488,103.0922,103.1567,22272.0
2020-01-14 13:20:00,111.99,112.03,111.96,112.01,19547.0,103.1567,103.1935,103.129,103.1751,19547.0
2020-01-14 13:30:00,111.99,112.02,111.7,111.95,22338.0,103.1567,103.1843,102.8895,103.1198,22338.0
2020-01-14 13:40:00,112.0,112.0,111.8,111.91,8756.0,103.1659,103.1659,102.9817,103.083,8756.0
2020-01-14 13:50:00,111.94,111.96,111.81,111.81,11160.0,103.1106,103.129,102.9909,102.9909,11160.0
2020-01-14 14:00:00,111.8,111.82,111.59,111.65,30587.0,102.9817,103.0001,102.7882,102.8435,30587.0
2020-01-14 14:10:00,111.65,111.7,111.59,111.67,14401.0,102.8435,102.8895,102.7882,102.8619,14401.0
2020-01-14 14:20:00,111.68,111.7,111.64,111.7,21718.0,102.8711,102.8895,102.8343,102.8895,21718.0
2020-01-14 14:30:00,111.68,111.75,111.68,111.71,20006.0,102.8711,102.9356,102.8711,102.8988,20006.0
2020-01-14 14:40:00,111.71,111.76,111.68,111.69,13117.0,102.8988,102.9448,102.8711,102.8803,13117.0
2020-01-14 14:50:00,111.69,111.71,111.55,111.56,15734.0,102.8803,102.8988,102.7514,102.7606,15734.0
2020-01-14 15:00:00,111.58,111.69,111.54,111.65,18824.0,102.779,102.8803,102.7422,102.8435,18824.0
2020-01-14 15:10:00,111.65,111.66,111.52,111.59,17032.0,102.8435,102.8527,102.7237,102.7882,17032.0
2020-01-14 15:20:00,111.59,111.62,111.43,111.46,16850.0,102.7882,102.8159,102.6408,102.6685,16850.0
2020-01-14 15:30:00,111.43,111.45,111.29,111.32,34868.0,102.6408,102.6593,102.5119,102.5395,34868.0
2020-01-14 15:40:00,111.33,111.39,111.23,111.23,40690.0,102.5487,102.604,102.4566,102.4566,40690.0
2020-01-14 15:50:00,111.21,111.51,111.16,111.49,127240.0,102.4382,102.7145,102.3921,102.6961,127240.0
2020-01-15 09:30:00,111.48,112.17,111.36,112.11,26550.0,102.6869,103.3225,102.5764,103.2672,26550.0
2020-01-15 09:40:00,112.18,112.4,112.11,112.11,21720.0,103.3317,103.5343,103.2672,103.2672,21720.0
2020-01-15 09:50:00,112.06,112.26,112.06,112.19,8110.0,103.2212,103.4054,103.2212,103.3409,8110.0
2020-01-15 10:00:00,112.23,112.32,112.05,112.07,18182.0,103.3777,103.4606,103.2119,103.2304,18182.0
2020-01-15 10:10:00,112.08,112.15,111.99,112.05,25892.0,103.2396,103.3041,103.1567,103.2119,25892.0
2020-01-15 10:20:00,112.07,112.17,112.04,112.17,14721.0,103.2304,103.3225,103.2027,103.3225,14721.0
2020-01-15 10:30:00,112.15,112.28,112.11,112.18,23883.0,103.3041,103.4238,103.2672,103.3317,23883.0
2020-01-15 10:40:00,112.19,112.3,112.13,112.25,85193.0,103.3409,103.4422,103.2856,103.3962,85193.0
2020-01-15 10:50:00,112.27,112.5,112.25,112.48,19570.0,103.4146,103.6264,103.3962,103.608,19570.0
2020-01-15 11:00:00,112.48,112.5,112.33,112.36,20918.0,103.608,103.6264,103.4699,103.4975,20918.0
2020-01-15 11:10:00,112.33,112.33,112.21,112.25,8667.0,103.4699,103.4699,103.3593,103.3962,8667.0
2020-01-15 11:20:00,112.25,112.3,112.22,112.25,11245.0,103.3962,103.4422,103.3685,103.3962,11245.0
2020-01-15 11:30:00,112.26,112.48,112.25,112.48,20268.0,103.4054,103.608,103.3962,103.608,20268.0
2020-01-15 11:40:00,112.47,112.56,112.39,112.51,25757.0,103.5988,103.6817,103.5251,103.6357,25757.0
2020-01-15 11:50:00,112.53,112.54,112.34,112.44,21620.0,103.6541,103.6633,103.4791,103.5712,21620.0
2020-01-15 12:00:00,112.45,112.45,112.35,112.38,11937.0,103.5804,103.5804,103.4883,103.5159,11937.0
2020-01-15 12:10:00,112.38,112.42,112.31,112.32,20302.0,103.5159,103.5528,103.4514,103.4606,20302.0
2020-01-15 12:20:00,112.33,112.36,112.21,112.21,12059.0,103.4699,103.4975,103.3593,103.3593,12059.0
2020-01-15 12:30:00,112.21,112.35,112.21,112.31,9644.0,103.3593,103.4883,103.3593,103.4514,9644.0
2020-01-15 12:40:00,112.3,112.31,112.19,112.19,7174.0,103.4422,103.4514,103.3409,103.3409,7174.0
2020-01-15 12:50:00,112.18,112.18,112.0,112.02,9775.0,103.3317,103.3317,103.1659,103.1843,9775.0
2020-01-15 13:00:00,112.03,112.1,112.0,112.09,13831.0,103.1935,103.258,103.1659,103.2488,13831.0
2020-01-15 13:10:00,112.09,112.15,112.05,112.12,8382.0,103.2488,103.3041,103.2119,103.2764,8382.0
2020-01-15 13:20:00,112.1,112.1,112.0,112.03,9986.0,103.258,103.258,103.1659,103.1935,9986.0
2020-01-15 13:30:00,112.04,112.08,111.97,112.02,12156.0,103.2027,103.2396,103.1383,103.1843,12156.0
2020-01-15 13:40:00,112.03,112.1,111.89,111.93,24542.0,103.1935,103.258,103.0646,103.1014,24542.0
2020-01-15 13:50:00,111.93,111.95,111.82,111.88,13329.0,103.1014,103.1198,103.0001,103.0554,13329.0
2020-01-15 14:00:00,111.89,112.04,111.89,112.03,15524.0,103.0646,103.2027,103.0646,103.1935,15524.0
2020-01-15 14:10:00,112.04,112.06,111.95,111.99,29298.0,103.2027,103.2212,103.1198,103.1567,29298.0
2020-01-15 14:20:00,111.98,112.05,111.95,112.04,15844.0,103.1475,103.2119,103.1198,103.2027,15844.0
2020-01-15 14:30:00,112.04,112.12,112.0,112.1,13429.0,103.2027,103.2764,103.1659,103.258,13429.0
2020-01-15 14:40:00,112.08,112.1,112.0,112.0,13400.0,103.2396,103.258,103.1659,103.1659,13400.0
2020-01-15 14:50:00,112.01,112.05,111.94,111.94,11124.0,103.1751,103.2119,103.1106,103.1106,11124.0
2020-01-15 15:00:00,111.93,111.93,111.73,111.74,12253.0,103.1014,103.1014,102.9172,102.9264,12253.0
2020-01-15 15:10:00,111.75,111.86,111.74,111.81,14559.0,102.9356,103.0369,102.9264,102.9909,14559.0
2020-01-15 15:20:00,111.79,111.85,111.74,111.84,15650.0,102.9724,103.0277,102.9264,103.0185,15650.0
2020-01-15 15:30:00,111.84,111.87,111.72,111.82,22177.0,103.0185,103.0461,102.908,103.0001,22177.0
2020-01-15 15:40:00,111.82,111.93,111.72,111.87,28789.0,103.0001,103.1014,102.908,103.0461,28789.0
2020-01-15 15:50:00,111.86,112.23,111.86,112.21,115617.0,103.0369,103.3777,103.0369,103.3593,115617.0
2020-01-16 09:30:00,112.72,112.82,112.24,112.81,22741.0,103.8291,103.9212,103.387,103.912,22741.0
2020-01-16 09:40:00,112.77,112.9,112.53,112.64,21204.0,103.8752,103.9949,103.6541,103.7554,21204.0
2020-01-16 09:50:00,112.6,112.74,112.5,112.74,15550.0,103.7186,103.8475,103.6264,103.8475,15550.0
2020-01-16 10:00:00,112.86,112.93,112.39,112.48,11452.0,103.9581,104.0225,103.5251,103.608,11452.0
2020-01-16 10:10:00,112.51,112.51,112.22,112.27,9230.0,103.6357,103.6357,103.3685,103.4146,9230.0
2020-01-16 10:20:00,112.28,112.37,112.17,112.33,11983.0,103.4238,103.5067,103.3225,103.4699,11983.0
2020-01-16 10:30:00,112.34,112.54,112.32,112.45,9759.0,103.4791,103.6633,103.4606,103.5804,9759.0
2020-01-16 10:40:00,112.47,112.51,112.35,112.4,11925.0,103.5988,103.6357,103.4883,103.5343,11925.0
2020-01-16 10:50:00,112.39,112.49,112.32,112.49,8840.0,103.5251,103.6172,103.4606,103.6172,8840.0
2020-01-16 11:00:00,112.52,112.53,112.41,112.51,8818.0,103.6449,103.6541,103.5435,103.6357,8818.0
2020-01-16 11:10:00,112.51,112.54,112.42,112.43,12084.0,103.6357,103.6633,103.5528,103.562,12084.0
2020-01-16 11:20:00,112.43,112.48,112.39,112.41,8032.0,103.562,103.608,103.5251,103.5435,8032.0
2020-01-16 11:30:00,112.4,112.49,112.36,112.48,7352.0,103.5343,103.6172,103.4975,103.608,7352.0
2020-01-16 11:40:00,112.51,112.63,112.51,112.59,10825.0,103.6357,103.7462,103.6357,103.7093,10825.0
2020-01-16 11:50:00,112.61,112.63,112.56,112.56,32273.0,103.7278,103.7462,103.6817,103.6817,32273.0
2020-01-16 12:00:00,112.57,112.71,112.56,112.58,21141.0,103.6909,103.8199,103.6817,103.7001,21141.0
2020-01-16 12:10:00,112.61,112.63,112.46,112.52,22181.0,103.7278,103.7462,103.5896,103.6449,22181.0
2020-01-16 12:20:00,112.53,112.53,112.44,112.53,5324.0,103.6541,103.6541,103.5712,103.6541,5324.0
2020-01-16 12:30:00,112.54,112.61,112.51,112.56,24794.0,103.6633,103.7278,103.6357,103.6817,24794.0
2020-01-16 12:40:00,112.57,112.61,112.5,112.53,12090.0,103.6909,103.7278,103.6264,103.6541,12090.0
2020-01-16 12:50:00,112.53,112.55,112.49,112.5,10015.0,103.6541,103.6725,103.6172,103.6264,10015.0
2020-01-16 13:00:00,112.51,112.6,112.51,112.54,17729.0,103.6357,103.7186,103.6357,103.6633,17729.0
2020-01-16 13:10:00,112.54,112.54,112.47,112.5,10351.0,103.6633,103.6633,103.5988,103.6264,10351.0
2020-01-16 13:20:00,112.51,112.54,112.44,112.51,17452.0,103.6357,103.6633,103.5712,103.6357,17452.0
2020-01-16 13:30:00,112.48,112.5,112.45,112.48,8420.0,103.608,103.6264,103.5804,103.608,8420.0
2020-01-16 13:40:00,112.47,112.51,112.47,112.5,9878.0,103.5988,103.6357,103.5988,103.6264,9878.0
2020-01-16 13:50:00,112.52,112.54,112.44,112.5,12385.0,103.6449,103.6633,103.5712,103.6264,12385.0
2020-01-16 14:00:00,112.51,112.52,112.39,112.43,11840.0,103.6357,103.6449,103.5251,103.562,11840.0
2020-01-16 14:10:00,112.44,112.5,112.41,112.49,16210.0,103.5712,103.6264,103.5435,103.6172,16210.0
2020-01-16 14:20:00,112.48,112.49,112.43,112.44,8929.0,103.608,103.6172,103.562,103.5712,8929.0
2020-01-16 14:30:00,112.45,112.46,112.37,112.4,8448.0,103.5804,103.5896,103.5067,103.5343,8448.0
2020-01-16 14:40:00,112.39,112.4,112.34,112.36,10263.0,103.5251,103.5343,103.4791,103.4975,10263.0
2020-01-16 14:50:00,112.38,112.5,112.36,112.47,25881.0,103.5159,103.6264,103.4975,103.5988,25881.0
2020-01-16 15:00:00,112.46,112.53,112.4,112.48,49844.0,103.5896,103.6541,103.5343,103.608,49844.0
2020-01-16 15:10:00,112.48,112.64,112.47,112.56,71060.0,103.608,103.7554,103.5988,103.6817,71060.0
2020-01-16 15:20:00,112.57,112.57,112.46,112.48,13914.0,103.6909,103.6909,103.5896,103.608,13914.0
2020-01-16 15:30:00,112.48,112.54,112.47,112.5,26285.0,103.608,103.6633,103.5988,103.6264,26285.0
2020-01-16 15:40:00,112.5,112.64,112.5,112.53,54648.0,103.6264,103.7554,103.6264,103.6541,54648.0
2020-01-16 15:50:00,112.53,112.82,112.53,112.82,127510.0,103.6541,103.9212,103.6541,103.9212,127510.0
2020-01-17 09:30:00,113.08,113.78,113.07,113.6,350713.0,104.1607,104.8055,104.1515,104.6397,350713.0
2020-01-17 09:40:00,113.66,113.77,113.24,113.62,86527.0,104.695,104.7963,104.3081,104.6581,86527.0
2020-01-17 09:50:00,113.57,113.75,113.39,113.73,102339.0,104.6121,104.7779,104.4462,104.7594,102339.0
2020-01-17 10:00:00,113.69,113.69,113.45,113.56,15917.0,104.7226,104.7226,104.5015,104.6028,15917.0
2020-01-17 10:10:00,113.54,113.56,113.38,113.49,47607.0,104.5844,104.6028,104.437,104.5384,47607.0
2020-01-17 10:20:00,113.5,113.62,113.47,113.61,20763.0,104.5476,104.6581,104.5199,104.6489,20763.0
2020-01-17 10:30:00,113.61,113.65,113.54,113.58,11764.0,104.6489,104.6857,104.5844,104.6213,11764.0
2020-01-17 10:40:00,113.55,113.68,113.53,113.65,12670.0,104.5936,104.7134,104.5752,104.6857,12670.0
2020-01-17 10:50:00,113.64,113.83,113.64,113.8,16765.0,104.6765,104.8515,104.6765,104.8239,16765.0
2020-01-17 11:00:00,113.78,113.85,113.75,113.84,35781.0,104.8055,104.87,104.7779,104.8608,35781.0
2020-01-17 11:10:00,113.86,113.93,113.83,113.89,63559.0,104.8792,104.9437,104.8515,104.9068,63559.0
2020-01-17 11:20:00,113.9,113.97,113.83,113.94,15537.0,104.916,104.9805,104.8515,104.9529,15537.0
2020-01-17 11:30:00,113.93,114.02,113.91,113.96,17487.0,104.9437,105.0266,104.9252,104.9713,17487.0
2020-01-17 11:40:00,113.96,113.98,113.84,113.88,7979.0,104.9713,104.9897,104.8608,104.8976,7979.0
2020-01-17 11:50:00,113.88,113.96,113.83,113.86,19448.0,104.8976,104.9713,104.8515,104.8792,19448.0
2020-01-17 12:00:00,113.87,113.89,113.68,113.78,22853.0,104.8884,104.9068,104.7134,104.8055,22853.0
2020-01-17 12:10:00,113.77,113.85,113.75,113.75,19282.0,104.7963,104.87,104.7779,104.7779,19282.0
2020-01-17 12:20:00,113.73,113.81,113.68,113.77,15487.0,104.7594,104.8331,104.7134,104.7963,15487.0
2020-01-17 12:30:00,113.81,113.82,113.65,113.67,6617.0,104.8331,104.8423,104.6857,104.7042,6617.0
2020-01-17 12:40:00,113.65,113.69,113.57,113.62,23504.0,104.6857,104.7226,104.6121,104.6581,23504.0
2020-01-17 12:50:00,113.63,113.77,113.63,113.67,21830.0,104.6673,104.7963,104.6673,104.7042,21830.0
2020-01-17 13:00:00,113.68,113.74,113.63,113.65,12742.0,104.7134,104.7686,104.6673,104.6857,12742.0
2020-01-17 13:10:00,113.65,113.65,113.57,113.61,16411.0,104.6857,104.6857,104.6121,104.6489,16411.0
2020-01-17 13:20:00,113.61,113.64,113.56,113.61,23196.0,104.6489,104.6765,104.6028,104.6489,23196.0
2020-01-17 13:30:00,113.6,113.61,113.57,113.59,5540.0,104.6397,104.6489,104.6121,104.6305,5540.0
2020-01-17 13:40:00,113.59,113.6,113.56,113.58,15856.0,104.6305,104.6397,104.6028,104.6213,15856.0
2020-01-17 13:50:00,113.58,113.7,113.57,113.69,9566.0,104.6213,104.7318,104.6121,104.7226,9566.0
2020-01-17 14:00:00,113.68,113.71,113.65,113.68,12184.0,104.7134,104.741,104.6857,104.7134,12184.0
2020-01-17 14:10:00,113.67,113.74,113.64,113.64,26124.0,104.7042,104.7686,104.6765,104.6765,26124.0
2020-01-17 14:20:00,113.66,113.66,113.58,113.64,13715.0,104.695,104.695,104.6213,104.6765,13715.0
2020-01-17 14:30:00,113.67,113.69,113.59,113.67,13514.0,104.7042,104.7226,104.6305,104.7042,13514.0
2020-01-17 14:40:00,113.66,113.67,113.48,113.67,33877.0,104.695,104.7042,104.5291,104.7042,33877.0
2020-01-17 14:50:00,113.65,113.81,113.63,113.8,13077.0,104.6857,104.8331,104.6673,104.8239,13077.0
2020-01-17 15:00:00,113.79,113.86,113.77,113.78,16616.0,104.8147,104.8792,104.7963,104.8055,16616.0
2020-01-17 15:10:00,113.78,113.89,113.75,113.85,27165.0,104.8055,104.9068,104.7779,104.87,27165.0
2020-01-17 15:20:00,113.83,113.91,113.81,113.9,16480.0,104.8515,104.9252,104.8331,104.916,16480.0
2020-01-17 15:30:00,113.88,113.97,113.86,113.89,22158.0,104.8976,104.9805,104.8792,104.9068,22158.0
2020-01-17 15:40:00,113.88,113.96,113.84,113.96,23076.0,104.8976,104.9713,104.8608,104.9713,23076.0
2020-01-17 15:50:00,113.98,114.14,113.92,114.14,136425.0,104.9897,105.1371,104.9344,105.1371,136425.0
2020-01-21 09:30:00,113.78,114.11,113.71,113.76,37159.0,104.8055,105.1095,104.741,104.7871,37159.0
2020-01-21 09:40:00,113.79,113.81,113.59,113.77,6373.0,104.8147,104.8331,104.6305,104.7963,6373.0
2020-01-21 09:50:00,113.76,113.92,113.75,113.83,7421.0,104.7871,104.9344,104.7779,104.8515,7421.0
2020-01-21 10:00:00,113.86,114.0,113.81,113.86,12896.0,104.8792,105.0081,104.8331,104.8792,12896.0
2020-01-21 10:10:00,113.87,113.95,113.77,113.82,11224.0,104.8884,104.9621,104.7963,104.8423,11224.0
2020-01-21 10:20:00,113.84,114.19,113.84,114.18,17528.0,104.8608,105.1831,104.8608,105.1739,17528.0
2020-01-21 10:30:00,114.18,114.41,114.16,114.29,17436.0,105.1739,105.3858,105.1555,105.2753,17436.0
2020-01-21 10:40:00,114.28,114.35,114.09,114.25,24700.0,105.266,105.3305,105.091,105.2384,24700.0
2020-01-21 10:50:00,114.27,114.39,114.25,114.29,9875.0,105.2568,105.3674,105.2384,105.2753,9875.0
2020-01-21 11:00:00,114.3,114.36,114.21,114.21,14066.0,105.2845,105.3397,105.2016,105.2016,14066.0
2020-01-21 11:10:00,114.23,114.45,114.23,114.28,16263.0,105.22,105.4226,105.22,105.266,16263.0
2020-01-21 11:20:00,114.25,114.31,114.19,114.24,10643.0,105.2384,105.2937,105.1831,105.2292,10643.0
2020-01-21 11:30:00,114.26,114.36,114.25,114.27,9209.0,105.2476,105.3397,105.2384,105.2568,9209.0
2020-01-21 11:40:00,114.27,114.48,114.26,114.45,8443.0,105.2568,105.4503,105.2476,105.4226,8443.0
2020-01-21 11:50:00,114.41,114.43,114.3,114.31,7925.0,105.3858,105.4042,105.2845,105.2937,7925.0
2020-01-21 12:00:00,114.33,114.33,114.25,114.26,8120.0,105.3121,105.3121,105.2384,105.2476,8120.0
2020-01-21 12:10:00,114.26,114.31,114.2,114.3,5922.0,105.2476,105.2937,105.1924,105.2845,5922.0
2020-01-21 12:20:00,114.29,114.35,114.26,114.32,7485.0,105.2753,105.3305,105.2476,105.3029,7485.0
2020-01-21 12:30:00,114.33,114.42,114.29,114.4,14577.0,105.3121,105.395,105.2753,105.3766,14577.0
2020-01-21 12:40:00,114.4,114.49,114.39,114.48,11773.0,105.3766,105.4595,105.3674,105.4503,11773.0
2020-01-21 12:50:00,114.49,114.56,114.46,114.52,9780.0,105.4595,105.524,105.4319,105.4871,9780.0
2020-01-21 13:00:00,114.52,114.56,114.49,114.51,10472.0,105.4871,105.524,105.4595,105.4779,10472.0
2020-01-21 13:10:00,114.52,114.54,114.4,114.43,7765.0,105.4871,105.5055,105.3766,105.4042,7765.0
2020-01-21 13:20:00,114.4,114.4,114.32,114.33,6719.0,105.3766,105.3766,105.3029,105.3121,6719.0
2020-01-21 13:30:00,114.32,114.32,114.23,114.23,10678.0,105.3029,105.3029,105.22,105.22,10678.0
2020-01-21 13:40:00,114.24,114.28,114.18,114.26,5965.0,105.2292,105.266,105.1739,105.2476,5965.0
2020-01-21 13:50:00,114.27,114.3,114.12,114.14,9984.0,105.2568,105.2845,105.1187,105.1371,9984.0
2020-01-21 14:00:00,114.09,114.14,114.07,114.13,8299.0,105.091,105.1371,105.0726,105.1279,8299.0
2020-01-21 14:10:00,114.13,114.2,114.11,114.17,9486.0,105.1279,105.1924,105.1095,105.1647,9486.0
2020-01-21 14:20:00,114.16,114.17,114.02,114.03,7044.0,105.1555,105.1647,105.0266,105.0358,7044.0
2020-01-21 14:30:00,114.01,114.03,113.9,113.97,11959.0,105.0173,105.0358,104.916,104.9805,11959.0
2020-01-21 14:40:00,113.96,113.96,113.84,113.87,9416.0,104.9713,104.9713,104.8608,104.8884,9416.0
2020-01-21 14:50:00,113.87,113.92,113.83,113.92,11647.0,104.8884,104.9344,104.8515,104.9344,11647.0
2020-01-21 15:00:00,113.92,114.04,113.91,114.04,11421.0,104.9344,105.045,104.9252,105.045,11421.0
2020-01-21 15:10:00,114.04,114.08,114.04,114.06,16499.0,105.045,105.0818,105.045,105.0634,16499.0
2020-01-21 15:20:00,114.05,114.07,113.99,114.06,13961.0,105.0542,105.0726,104.9989,105.0634,13961.0
2020-01-21 15:30:00,114.06,114.17,114.06,114.1,26294.0,105.0634,105.1647,105.0634,105.1002,26294.0
2020-01-21 15:40:00,114.11,114.15,113.96,113.96,23775.0,105.1095,105.1463,104.9713,104.9713,23775.0
2020-01-21 15:50:00,113.92,114.03,113.86,113.97,110065.0,104.9344,105.0358,104.8792,104.9805,110065.0
2020-01-22 09:30:00,114.18,114.33,114.05,114.26,45305.0,105.1739,105.3121,105.0542,105.2476,45305.0
2020-01-22 09:40:00,114.23,114.46,114.15,114.43,13636.0,105.22,105.4319,105.1463,105.4042,13636.0
2020-01-22 09:50:00,114.42,114.44,114.29,114.38,12245.0,105.395,105.4134,105.2753,105.3582,12245.0
2020-01-22 10:00:00,114.39,114.42,114.3,114.37,27469.0,105.3674,105.395,105.2845,105.3489,27469.0
2020-01-22 10:10:00,114.38,114.38,114.25,114.36,42121.0,105.3582,105.3582,105.2384,105.3397,42121.0
2020-01-22 10:20:00,114.36,114.47,114.34,114.43,37549.0,105.3397,105.4411,105.3213,105.4042,37549.0
2020-01-22 10:30:00,114.46,114.47,114.34,114.44,13390.0,105.4319,105.4411,105.3213,105.4134,13390.0
2020-01-22 10:40:00,114.43,114.45,114.39,114.4,8890.0,105.4042,105.4226,105.3674,105.3766,8890.0
2020-01-22 10:50:00,114.4,114.43,114.3,114.32,7266.0,105.3766,105.4042,105.2845,105.3029,7266.0
2020-01-22 11:00:00,114.31,114.32,114.17,114.22,47652.0,105.2937,105.3029,105.1647,105.2108,47652.0
2020-01-22 11:10:00,114.24,114.24,114.14,114.19,65259.0,105.2292,105.2292,105.1371,105.1831,65259.0
2020-01-22 11:20:00,114.19,114.21,114.03,114.03,31518.0,105.1831,105.2016,105.0358,105.0358,31518.0
2020-01-22 11:30:00,114.02,114.12,114.01,114.03,12048.0,105.0266,105.1187,105.0173,105.0358,12048.0
2020-01-22 11:40:00,114.03,114.08,113.99,114.02,12777.0,105.0358,105.0818,104.9989,105.0266,12777.0
2020-01-22 11:50:00,114.02,114.06,113.9,113.9,12381.0,105.0266,105.0634,104.916,104.916,12381.0
2020-01-22 12:00:00,113.92,113.92,113.83,113.86,15389.0,104.9344,104.9344,104.8515,104.8792,15389.0
2020-01-22 12:10:00,113.84,113.91,113.79,113.79,14720.0,104.8608,104.9252,104.8147,104.8147,14720.0
2020-01-22 12:20:00,113.79,113.81,113.67,113.7,7519.0,104.8147,104.8331,104.7042,104.7318,7519.0
2020-01-22 12:30:00,113.7,113.81,113.68,113.76,6790.0,104.7318,104.8331,104.7134,104.7871,6790.0
2020-01-22 12:40:00,113.74,113.89,113.74,113.84,7607.0,104.7686,104.9068,104.7686,104.8608,7607.0
2020-01-22 12:50:00,113.86,113.87,113.82,113.86,5347.0,104.8792,104.8884,104.8423,104.8792,5347.0
2020-01-22 13:00:00,113.84,113.88,113.77,113.8,7760.0,104.8608,104.8976,104.7963,104.8239,7760.0
2020-01-22 13:10:00,113.79,113.86,113.76,113.84,6597.0,104.8147,104.8792,104.7871,104.8608,6597.0
2020-01-22 13:20:00,113.85,113.88,113.78,113.84,6179.0,104.87,104.8976,104.8055,104.8608,6179.0
2020-01-22 13:30:00,113.82,113.82,113.74,113.76,4547.0,104.8423,104.8423,104.7686,104.7871,4547.0
2020-01-22 13:40:00,113.77,113.78,113.7,113.73,7477.0,104.7963,104.8055,104.7318,104.7594,7477.0
2020-01-22 13:50:00,113.73,113.76,113.68,113.73,7617.0,104.7594,104.7871,104.7134,104.7594,7617.0
2020-01-22 14:00:00,113.72,113.83,113.71,113.82,7869.0,104.7502,104.8515,104.741,104.8423,7869.0
2020-01-22 14:10:00,113.83,113.86,113.8,113.81,8404.0,104.8515,104.8792,104.8239,104.8331,8404.0
2020-01-22 14:20:00,113.78,113.81,113.74,113.77,14005.0,104.8055,104.8331,104.7686,104.7963,14005.0
2020-01-22 14:30:00,113.77,113.81,113.73,113.76,9240.0,104.7963,104.8331,104.7594,104.7871,9240.0
2020-01-22 14:40:00,113.76,113.76,113.7,113.71,8744.0,104.7871,104.7871,104.7318,104.741,8744.0
2020-01-22 14:50:00,113.72,113.78,113.7,113.75,7465.0,104.7502,104.8055,104.7318,104.7779,7465.0
2020-01-22 15:00:00,113.73,113.74,113.62,113.7,11391.0,104.7594,104.7686,104.6581,104.7318,11391.0
2020-01-22 15:10:00,113.69,113.71,113.6,113.7,14333.0,104.7226,104.741,104.6397,104.7318,14333.0
2020-01-22 15:20:00,113.7,113.7,113.57,113.62,12069.0,104.7318,104.7318,104.6121,104.6581,12069.0
2020-01-22 15:30:00,113.63,113.77,113.62,113.73,16314.0,104.6673,104.7963,104.6581,104.7594,16314.0
2020-01-22 15:40:00,113.72,113.73,113.59,113.64,36807.0,104.7502,104.7594,104.6305,104.6765,36807.0
2020-01-22 15:50:00,113.66,113.8,113.61,113.61,76879.0,104.695,104.8239,104.6489,104.6489,76879.0
2020-01-23 09:30:00,113.06,113.38,112.57,113.34,28178.0,104.1423,104.437,103.6909,104.4002,28178.0
2020-01-23 09:40:00,113.33,113.63,113.32,113.41,14323.0,104.391,104.6673,104.3818,104.4647,14323.0
2020-01-23 09:50:00,113.36,113.5,113.07,113.37,15549.0,104.4186,104.5476,104.1515,104.4278,15549.0
2020-01-23 10:00:00,113.38,113.67,113.37,113.67,41194.0,104.437,104.7042,104.4278,104.7042,41194.0
2020-01-23 10:10:00,113.66,113.82,113.58,113.63,17706.0,104.695,104.8423,104.6213,104.6673,17706.0
2020-01-23 10:20:00,113.62,113.62,113.39,113.39,5543.0,104.6581,104.6581,104.4462,104.4462,5543.0
2020-01-23 10:30:00,113.43,113.62,113.43,113.58,5627.0,104.4831,104.6581,104.4831,104.6213,5627.0
2020-01-23 10:40:00,113.6,113.62,113.36,113.39,11865.0,104.6397,104.6581,104.4186,104.4462,11865.0
2020-01-23 10:50:00,113.37,113.47,113.34,113.37,9649.0,104.4278,104.5199,104.4002,104.4278,9649.0
2020-01-23 11:00:00,113.49,113.49,113.31,113.39,9153.0,104.5384,104.5384,104.3726,104.4462,9153.0
2020-01-23 11:10:00,113.41,113.51,113.34,113.45,34117.0,104.4647,104.5568,104.4002,104.5015,34117.0
2020-01-23 11:20:00,113.44,113.47,113.34,113.37,11672.0,104.4923,104.5199,104.4002,104.4278,11672.0
2020-01-23 11:30:00,113.37,113.55,113.34,113.53,16257.0,104.4278,104.5936,104.4002,104.5752,16257.0
2020-01-23 11:40:00,113.52,113.52,113.37,113.39,14438.0,104.566,104.566,104.4278,104.4462,14438.0
2020-01-23 11:50:00,113.39,113.44,113.34,113.43,9630.0,104.4462,104.4923,104.4002,104.4831,9630.0
2020-01-23 12:00:00,113.45,113.63,113.45,113.6,17543.0,104.5015,104.6673,104.5015,104.6397,17543.0
2020-01-23 12:10:00,113.6,113.66,113.55,113.61,31638.0,104.6397,104.695,104.5936,104.6489,31638.0
2020-01-23 12:20:00,113.61,113.69,113.6,113.63,27159.0,104.6489,104.7226,104.6397,104.6673,27159.0
2020-01-23 12:30:00,113.64,113.67,113.56,113.56,6974.0,104.6765,104.7042,104.6028,104.6028,6974.0
2020-01-23 12:40:00,113.56,113.62,113.55,113.62,7315.0,104.6028,104.6581,104.5936,104.6581,7315.0
2020-01-23 12:50:00,113.62,113.64,113.54,113.56,4530.0,104.6581,104.6765,104.5844,104.6028,4530.0
2020-01-23 13:00:00,113.56,113.56,113.45,113.45,10260.0,104.6028,104.6028,104.5015,104.5015,10260.0
2020-01-23 13:10:00,113.45,113.54,113.44,113.54,6855.0,104.5015,104.5844,104.4923,104.5844,6855.0
2020-01-23 13:20:00,113.53,113.67,113.52,113.61,8347.0,104.5752,104.7042,104.566,104.6489,8347.0
2020-01-23 13:30:00,113.61,113.62,113.51,113.51,13659.0,104.6489,104.6581,104.5568,104.5568,13659.0
2020-01-23 13:40:00,113.5,113.7,113.47,113.7,16411.0,104.5476,104.7318,104.5199,104.7318,16411.0
2020-01-23 13:50:00,113.69,113.72,113.65,113.66,13638.0,104.7226,104.7502,104.6857,104.695,13638.0
2020-01-23 14:00:00,113.66,113.79,113.64,113.78,11616.0,104.695,104.8147,104.6765,104.8055,11616.0
2020-01-23 14:10:00,113.77,113.9,113.73,113.9,14215.0,104.7963,104.916,104.7594,104.916,14215.0
2020-01-23 14:20:00,113.89,113.9,113.72,113.73,42089.0,104.9068,104.916,104.7502,104.7594,42089.0
2020-01-23 14:30:00,113.73,113.81,113.73,113.75,44263.0,104.7594,104.8331,104.7594,104.7779,44263.0
2020-01-23 14:40:00,113.75,113.82,113.72,113.8,28905.0,104.7779,104.8423,104.7502,104.8239,28905.0
2020-01-23 14:50:00,113.8,114.07,113.79,114.07,7732.0,104.8239,105.0726,104.8147,105.0726,7732.0
2020-01-23 15:00:00,114.07,114.14,113.99,114.09,10115.0,105.0726,105.1371,104.9989,105.091,10115.0
2020-01-23 15:10:00,114.1,114.12,114.06,114.09,10282.0,105.1002,105.1187,105.0634,105.091,10282.0
2020-01-23 15:20:00,114.13,114.21,114.09,114.17,13313.0,105.1279,105.2016,105.091,105.1647,13313.0
2020-01-23 15:30:00,114.18,114.25,114.09,114.09,12549.0,105.1739,105.2384,105.091,105.091,12549.0
2020-01-23 15:40:00,114.09,114.18,114.03,114.1,13359.0,105.091,105.1739,105.0358,105.1002,13359.0
2020-01-23 15:50:00,114.07,114.29,114.02,114.28,58182.0,105.0726,105.2753,105.0266,105.266,58182.0
2020-01-24 09:30:00,114.48,114.74,114.11,114.33,23789.0,105.4503,105.6898,105.1095,105.3121,23789.0
2020-01-24 09:40:00,114.44,114.48,114.26,114.28,6534.0,105.4134,105.4503,105.2476,105.266,6534.0
2020-01-24 09:50:00,114.33,114.4,114.26,114.37,9457.0,105.3121,105.3766,105.2476,105.3489,9457.0
2020-01-24 10:00:00,114.36,114.42,114.18,114.2,7559.0,105.3397,105.395,105.1739,105.1924,7559.0
2020-01-24 10:10:00,114.23,114.41,114.17,114.29,8911.0,105.22,105.3858,105.1647,105.2753,8911.0
2020-01-24 10:20:00,114.27,114.36,114.16,114.18,6234.0,105.2568,105.3397,105.1555,105.1739,6234.0
2020-01-24 10:30:00,114.18,114.29,114.17,114.28,6276.0,105.1739,105.2753,105.1647,105.266,6276.0
2020-01-24 10:40:00,114.27,114.29,114.15,114.22,6967.0,105.2568,105.2753,105.1463,105.2108,6967.0
2020-01-24 10:50:00,114.2,114.38,114.2,114.34,5968.0,105.1924,105.3582,105.1924,105.3213,5968.0
2020-01-24 11:00:00,114.3,114.44,114.29,114.39,5716.0,105.2845,105.4134,105.2753,105.3674,5716.0
2020-01-24 11:10:00,114.36,114.39,114.12,114.19,6646.0,105.3397,105.3674,105.1187,105.1831,6646.0
2020-01-24 11:20:00,114.19,114.24,114.05,114.11,5511.0,105.1831,105.2292,105.0542,105.1095,5511.0
2020-01-24 11:30:00,114.14,114.14,113.99,114.12,6738.0,105.1371,105.1371,104.9989,105.1187,6738.0
2020-01-24 11:40:00,114.11,114.12,113.9,114.06,11311.0,105.1095,105.1187,104.916,105.0634,11311.0
2020-01-24 11:50:00,114.05,114.06,113.9,113.9,6627.0,105.0542,105.0634,104.916,104.916,6627.0
2020-01-24 12:00:00,113.91,113.91,113.74,113.76,11207.0,104.9252,104.9252,104.7686,104.7871,11207.0
2020-01-24 12:10:00,113.74,113.8,113.47,113.48,15242.0,104.7686,104.8239,104.5199,104.5291,15242.0
2020-01-24 12:20:00,113.49,113.7,113.49,113.58,6935.0,104.5384,104.7318,104.5384,104.6213,6935.0
2020-01-24 12:30:00,113.62,113.81,113.59,113.8,6565.0,104.6581,104.8331,104.6305,104.8239,6565.0
2020-01-24 12:40:00,113.8,113.91,113.77,113.83,7576.0,104.8239,104.9252,104.7963,104.8515,7576.0
2020-01-24 12:50:00,113.84,113.93,113.83,113.9,6365.0,104.8608,104.9437,104.8515,104.916,6365.0
2020-01-24 13:00:00,113.9,113.9,113.65,113.67,16487.0,104.916,104.916,104.6857,104.7042,16487.0
2020-01-24 13:10:00,113.68,113.74,113.6,113.63,13571.0,104.7134,104.7686,104.6397,104.6673,13571.0
2020-01-24 13:20:00,113.63,113.74,113.61,113.62,10850.0,104.6673,104.7686,104.6489,104.6581,10850.0
2020-01-24 13:30:00,113.62,113.62,113.5,113.57,8528.0,104.6581,104.6581,104.5476,104.6121,8528.0
2020-01-24 13:40:00,113.56,113.56,113.37,113.39,6042.0,104.6028,104.6028,104.4278,104.4462,6042.0
2020-01-24 13:50:00,113.4,113.4,113.29,113.4,4624.0,104.4555,104.4555,104.3541,104.4555,4624.0
2020-01-24 14:00:00,113.39,113.55,113.31,113.54,8903.0,104.4462,104.5936,104.3726,104.5844,8903.0
2020-01-24 14:10:00,113.52,113.53,113.23,113.23,8002.0,104.566,104.5752,104.2989,104.2989,8002.0
2020-01-24 14:20:00,113.25,113.32,113.15,113.25,8871.0,104.3173,104.3818,104.2252,104.3173,8871.0
2020-01-24 14:30:00,113.28,113.44,113.27,113.38,13744.0,104.3449,104.4923,104.3357,104.437,13744.0
2020-01-24 14:40:00,113.42,113.43,113.31,113.42,10314.0,104.4739,104.4831,104.3726,104.4739,10314.0
2020-01-24 14:50:00,113.42,113.63,113.37,113.63,8266.0,104.4739,104.6673,104.4278,104.6673,8266.0
2020-01-24 15:00:00,113.63,113.73,113.56,113.68,13922.0,104.6673,104.7594,104.6028,104.7134,13922.0
2020-01-24 15:10:00,113.68,113.81,113.62,113.77,16237.0,104.7134,104.8331,104.6581,104.7963,16237.0
2020-01-24 15:20:00,113.78,113.83,113.69,113.74,26968.0,104.8055,104.8515,104.7226,104.7686,26968.0
2020-01-24 15:30:00,113.73,113.73,113.51,113.54,16879.0,104.7594,104.7594,104.5568,104.5844,16879.0
2020-01-24 15:40:00,113.56,113.66,113.43,113.66,21144.0,104.6028,104.695,104.4831,104.695,21144.0
2020-01-24 15:50:00,113.65,113.92,113.58,113.87,78308.0,104.6857,104.9344,104.6213,104.8884,78308.0
2020-01-27 09:30:00,112.45,113.53,112.27,113.14,26843.0,103.5804,104.5752,103.4146,104.216,26843.0
2020-01-27 09:40:00,113.23,113.82,113.23,113.8,24403.0,104.2989,104.8423,104.2989,104.8239,24403.0
2020-01-27 09:50:00,113.77,113.81,113.42,113.6,13663.0,104.7963,104.8331,104.4739,104.6397,13663.0
2020-01-27 10:00:00,113.57,113.57,113.3,113.42,9142.0,104.6121,104.6121,104.3633,104.4739,9142.0
2020-01-27 10:10:00,113.42,113.45,113.23,113.25,10946.0,104.4739,104.5015,104.2989,104.3173,10946.0
2020-01-27 10:20:00,113.23,113.45,113.2,113.42,11569.0,104.2989,104.5015,104.2712,104.4739,11569.0
2020-01-27 10:30:00,113.42,113.52,113.32,113.45,8433.0,104.4739,104.566,104.3818,104.5015,8433.0
2020-01-27 10:40:00,113.44,113.45,113.33,113.33,10232.0,104.4923,104.5015,104.391,104.391,10232.0
2020-01-27 10:50:00,113.34,113.42,113.27,113.42,8223.0,104.4002,104.4739,104.3357,104.4739,8223.0
2020-01-27 11:00:00,113.42,113.55,113.4,113.43,9629.0,104.4739,104.5936,104.4555,104.4831,9629.0
2020-01-27 11:10:00,113.43,113.49,113.28,113.28,15502.0,104.4831,104.5384,104.3449,104.3449,15502.0
2020-01-27 11:20:00,113.27,113.4,113.23,113.28,31103.0,104.3357,104.4555,104.2989,104.3449,31103.0
2020-01-27 11:30:00,113.26,113.5,113.14,113.4,12214.0,104.3265,104.5476,104.216,104.4555,12214.0
2020-01-27 11:40:00,113.4,113.49,113.37,113.4,28146.0,104.4555,104.5384,104.4278,104.4555,28146.0
2020-01-27 11:50:00,113.41,113.51,113.31,113.37,40564.0,104.4647,104.5568,104.3726,104.4278,40564.0
2020-01-27 12:00:00,113.33,113.39,113.24,113.28,8557.0,104.391,104.4462,104.3081,104.3449,8557.0
2020-01-27 12:10:00,113.32,113.37,113.28,113.35,8897.0,104.3818,104.4278,104.3449,104.4094,8897.0
2020-01-27 12:20:00,113.36,113.47,113.34,113.36,9359.0,104.4186,104.5199,104.4002,104.4186,9359.0
2020-01-27 12:30:00,113.33,113.43,113.33,113.41,7187.0,104.391,104.4831,104.391,104.4647,7187.0
2020-01-27 12:40:00,113.41,113.51,113.36,113.43,7727.0,104.4647,104.5568,104.4186,104.4831,7727.0
2020-01-27 12:50:00,113.45,113.47,113.26,113.32,9988.0,104.5015,104.5199,104.3265,104.3818,9988.0
2020-01-27 13:00:00,113.31,113.35,113.27,113.28,9690.0,104.3726,104.4094,104.3357,104.3449,9690.0
2020-01-27 13:10:00,113.26,113.43,113.22,113.42,11767.0,104.3265,104.4831,104.2897,104.4739,11767.0
2020-01-27 13:20:00,113.43,113.52,113.42,113.51,14581.0,104.4831,104.566,104.4739,104.5568,14581.0
2020-01-27 13:30:00,113.49,113.58,113.45,113.55,13486.0,104.5384,104.6213,104.5015,104.5936,13486.0
2020-01-27 13:40:00,113.52,113.54,113.45,113.45,5679.0,104.566,104.5844,104.5015,104.5015,5679.0
2020-01-27 13:50:00,113.47,113.5,113.36,113.41,17584.0,104.5199,104.5476,104.4186,104.4647,17584.0
2020-01-27 14:00:00,113.41,113.43,113.27,113.42,7637.0,104.4647,104.4831,104.3357,104.4739,7637.0
2020-01-27 14:10:00,113.41,113.53,113.41,113.49,5329.0,104.4647,104.5752,104.4647,104.5384,5329.0
2020-01-27 14:20:00,113.47,113.52,113.36,113.52,7150.0,104.5199,104.566,104.4186,104.566,7150.0
2020-01-27 14:30:00,113.51,113.55,113.36,113.4,11464.0,104.5568,104.5936,104.4186,104.4555,11464.0
2020-01-27 14:40:00,113.4,113.45,113.31,113.34,9778.0,104.4555,104.5015,104.3726,104.4002,9778.0
2020-01-27 14:50:00,113.33,113.37,113.21,113.36,16468.0,104.391,104.4278,104.2804,104.4186,16468.0
2020-01-27 15:00:00,113.36,113.41,113.29,113.3,16348.0,104.4186,104.4647,104.3541,104.3633,16348.0
2020-01-27 15:10:00,113.26,113.35,113.13,113.34,12635.0,104.3265,104.4094,104.2068,104.4002,12635.0
2020-01-27 15:20:00,113.33,113.37,113.25,113.26,9779.0,104.391,104.4278,104.3173,104.3265,9779.0
2020-01-27 15:30:00,113.23,113.24,113.1,113.19,20316.0,104.2989,104.3081,104.1791,104.262,20316.0
2020-01-27 15:40:00,113.19,113.29,113.05,113.07,18298.0,104.262,104.3541,104.1331,104.1515,18298.0
2020-01-27 15:50:00,113.06,113.1,112.96,112.96,75904.0,104.1423,104.1791,104.0502,104.0502,75904.0
2020-01-28 09:30:00,113.17,114.11,113.17,113.99,42087.0,104.6555,105.5248,104.6555,105.4138,42087.0
2020-01-28 09:40:00,113.97,114.2,113.82,114.12,17059.0,105.3954,105.608,105.2566,105.5341,17059.0
2020-01-28 09:50:00,114.13,114.26,114.04,114.26,18753.0,105.5433,105.6635,105.4601,105.6635,18753.0
2020-01-28 10:00:00,114.29,114.5,114.22,114.47,23353.0,105.6913,105.8855,105.6265,105.8577,23353.0
2020-01-28 10:10:00,114.49,114.87,114.48,114.84,36880.0,105.8762,106.2276,105.867,106.1999,36880.0
2020-01-28 10:20:00,114.82,115.16,114.78,115.08,25388.0,106.1814,106.4958,106.1444,106.4218,25388.0
2020-01-28 10:30:00,115.04,115.21,114.98,115.17,24409.0,106.3849,106.5421,106.3294,106.5051,24409.0
2020-01-28 10:40:00,115.2,115.32,115.12,115.14,21139.0,106.5328,106.6438,106.4588,106.4773,21139.0
2020-01-28 10:50:00,115.18,115.29,115.13,115.22,18904.0,106.5143,106.616,106.4681,106.5513,18904.0
2020-01-28 11:00:00,115.23,115.33,115.18,115.23,31011.0,106.5606,106.653,106.5143,106.5606,31011.0
2020-01-28 11:10:00,115.22,115.26,115.09,115.1,21876.0,106.5513,106.5883,106.4311,106.4403,21876.0
2020-01-28 11:20:00,115.13,115.29,115.09,115.25,24144.0,106.4681,106.616,106.4311,106.5791,24144.0
2020-01-28 11:30:00,115.28,115.32,115.16,115.18,12316.0,106.6068,106.6438,106.4958,106.5143,12316.0
2020-01-28 11:40:00,115.15,115.21,115.08,115.15,13720.0,106.4866,106.5421,106.4218,106.4866,13720.0
2020-01-28 11:50:00,115.15,115.3,115.14,115.26,12250.0,106.4866,106.6253,106.4773,106.5883,12250.0
2020-01-28 12:00:00,115.26,115.3,115.1,115.17,12138.0,106.5883,106.6253,106.4403,106.5051,12138.0
2020-01-28 12:10:00,115.18,115.29,115.15,115.27,34173.0,106.5143,106.616,106.4866,106.5975,34173.0
2020-01-28 12:20:00,115.27,115.32,115.23,115.26,14412.0,106.5975,106.6438,106.5606,106.5883,14412.0
2020-01-28 12:30:00,115.27,115.3,115.16,115.21,10040.0,106.5975,106.6253,106.4958,106.5421,10040.0
2020-01-28 12:40:00,115.18,115.29,115.16,115.29,8963.0,106.5143,106.616,106.4958,106.616,8963.0
2020-01-28 12:50:00,115.3,115.36,115.26,115.36,12768.0,106.6253,106.6808,106.5883,106.6808,12768.0
2020-01-28 13:00:00,115.34,115.35,115.12,115.14,13343.0,106.6623,106.6715,106.4588,106.4773,13343.0
2020-01-28 13:10:00,115.13,115.23,115.1,115.2,65081.0,106.4681,106.5606,106.4403,106.5328,65081.0
2020-01-28 13:20:00,115.18,115.18,115.09,115.16,11720.0,106.5143,106.5143,106.4311,106.4958,11720.0
2020-01-28 13:30:00,115.16,115.2,114.87,114.94,29973.0,106.4958,106.5328,106.2276,106.2924,29973.0
2020-01-28 13:40:00,114.96,115.18,114.95,115.18,10053.0,106.3109,106.5143,106.3016,106.5143,10053.0
2020-01-28 13:50:00,115.19,115.21,115.14,115.19,8505.0,106.5236,106.5421,106.4773,106.5236,8505.0
2020-01-28 14:00:00,115.2,115.31,115.2,115.31,13540.0,106.5328,106.6345,106.5328,106.6345,13540.0
2020-01-28 14:10:00,115.3,115.46,115.15,115.46,36898.0,106.6253,106.7733,106.4866,106.7733,36898.0
2020-01-28 14:20:00,115.45,115.47,115.36,115.44,11652.0,106.764,106.7825,106.6808,106.7548,11652.0
2020-01-28 14:30:00,115.44,115.58,115.43,115.58,9446.0,106.7548,106.8842,106.7455,106.8842,9446.0
2020-01-28 14:40:00,115.58,115.67,115.57,115.57,12031.0,106.8842,106.9675,106.875,106.875,12031.0
2020-01-28 14:50:00,115.56,115.58,115.51,115.52,10924.0,106.8657,106.8842,106.8195,106.8287,10924.0
2020-01-28 15:00:00,115.54,115.55,115.39,115.43,27131.0,106.8472,106.8565,106.7085,106.7455,27131.0
2020-01-28 15:10:00,115.43,115.51,115.39,115.46,23428.0,106.7455,106.8195,106.7085,106.7733,23428.0
2020-01-28 15:20:00,115.48,115.53,115.45,115.51,18303.0,106.7917,106.838,106.764,106.8195,18303.0
2020-01-28 15:30:00,115.52,115.52,115.35,115.38,22539.0,106.8287,106.8287,106.6715,106.6993,22539.0
2020-01-28 15:40:00,115.38,115.5,115.36,115.46,43701.0,106.6993,106.8102,106.6808,106.7733,43701.0
2020-01-28 15:50:00,115.45,115.47,115.14,115.17,127238.0,106.764,106.7825,106.4773,106.5051,127238.0
2020-01-29 09:30:00,115.41,115.68,115.1,115.34,24760.0,106.727,106.9767,106.4403,106.6623,24760.0
2020-01-29 09:40:00,115.31,115.47,115.11,115.28,11692.0,106.6345,106.7825,106.4496,106.6068,11692.0
2020-01-29 09:50:00,115.28,115.45,115.21,115.38,16943.0,106.6068,106.764,106.5421,106.6993,16943.0
2020-01-29 10:00:00,115.34,115.72,115.33,115.61,16043.0,106.6623,107.0137,106.653,106.912,16043.0
2020-01-29 10:10:00,115.6,115.7,115.48,115.61,16113.0,106.9027,106.9952,106.7917,106.912,16113.0
2020-01-29 10:20:00,115.61,115.65,115.54,115.61,19898.0,106.912,106.949,106.8472,106.912,19898.0
2020-01-29 10:30:00,115.64,115.74,115.56,115.59,11320.0,106.9397,107.0322,106.8657,106.8935,11320.0
2020-01-29 10:40:00,115.56,115.79,115.54,115.76,12479.0,106.8657,107.0784,106.8472,107.0507,12479.0
2020-01-29 10:50:00,115.79,115.87,115.75,115.83,13312.0,107.0784,107.1524,107.0414,107.1154,13312.0
2020-01-29 11:00:00,115.85,115.86,115.78,115.83,18202.0,107.1339,107.1432,107.0692,107.1154,18202.0
2020-01-29 11:10:00,115.82,115.82,115.6,115.68,16582.0,107.1062,107.1062,106.9027,106.9767,16582.0
2020-01-29 11:20:00,115.69,115.74,115.61,115.64,11270.0,106.9859,107.0322,106.912,106.9397,11270.0
2020-01-29 11:30:00,115.65,115.73,115.59,115.66,12184.0,106.949,107.0229,106.8935,106.9582,12184.0
2020-01-29 11:40:00,115.67,115.68,115.57,115.63,18577.0,106.9675,106.9767,106.875,106.9305,18577.0
2020-01-29 11:50:00,115.62,115.83,115.58,115.83,83777.0,106.9212,107.1154,106.8842,107.1154,83777.0
2020-01-29 12:00:00,115.82,116.03,115.78,116.03,27165.0,107.1062,107.3004,107.0692,107.3004,27165.0
2020-01-29 12:10:00,116.03,116.32,116.02,116.27,37924.0,107.3004,107.5685,107.2911,107.5223,37924.0
2020-01-29 12:20:00,116.26,116.31,116.06,116.19,45311.0,107.5131,107.5593,107.3281,107.4483,45311.0
2020-01-29 12:30:00,116.18,116.36,116.18,116.3,55174.0,107.4391,107.6055,107.4391,107.5501,55174.0
2020-01-29 12:40:00,116.3,116.33,116.03,116.04,24572.0,107.5501,107.5778,107.3004,107.3096,24572.0
2020-01-29 12:50:00,116.0,116.22,115.99,116.21,12058.0,107.2726,107.4761,107.2634,107.4668,12058.0
2020-01-29 13:00:00,116.21,116.22,116.1,116.14,11762.0,107.4668,107.4761,107.3651,107.4021,11762.0
2020-01-29 13:10:00,116.14,116.24,116.14,116.22,12705.0,107.4021,107.4946,107.4021,107.4761,12705.0
2020-01-29 13:20:00,116.22,116.29,116.15,116.29,36323.0,107.4761,107.5408,107.4113,107.5408,36323.0
2020-01-29 13:30:00,116.29,116.5,116.25,116.46,23726.0,107.5408,107.735,107.5038,107.698,23726.0
2020-01-29 13:40:00,116.44,116.56,116.18,116.44,43171.0,107.6795,107.7905,107.4391,107.6795,43171.0
2020-01-29 13:50:00,116.42,116.55,116.33,116.45,88884.0,107.661,107.7812,107.5778,107.6888,88884.0
2020-01-29 14:00:00,116.22,116.84,116.21,116.74,61564.0,107.4761,108.0494,107.4668,107.9569,61564.0
2020-01-29 14:10:00,116.71,116.77,116.64,116.68,28563.0,107.9292,107.9847,107.8645,107.9015,28563.0
2020-01-29 14:20:00,116.69,116.7,116.47,116.58,20264.0,107.9107,107.92,107.7073,107.809,20264.0
2020-01-29 14:30:00,116.58,116.71,116.5,116.69,30121.0,107.809,107.9292,107.735,107.9107,30121.0
2020-01-29 14:40:00,116.68,116.79,116.64,116.74,33757.0,107.9015,108.0032,107.8645,107.9569,33757.0
2020-01-29 14:50:00,116.74,116.83,116.68,116.73,40015.0,107.9569,108.0402,107.9015,107.9477,40015.0
2020-01-29 15:00:00,116.74,116.79,116.44,116.63,35009.0,107.9569,108.0032,107.6795,107.8552,35009.0
2020-01-29 15:10:00,116.62,116.66,116.28,116.4,48618.0,107.846,107.883,107.5316,107.6425,48618.0
2020-01-29 15:20:00,116.4,116.48,116.17,116.48,37631.0,107.6425,107.7165,107.4298,107.7165,37631.0
2020-01-29 15:30:00,116.47,116.56,116.32,116.37,40407.0,107.7073,107.7905,107.5685,107.6148,40407.0
2020-01-29 15:40:00,116.35,116.42,116.22,116.29,51069.0,107.5963,107.661,107.4761,107.5408,51069.0
2020-01-29 15:50:00,116.27,116.29,115.97,116.0,185947.0,107.5223,107.5408,107.2449,107.2726,185947.0
2020-01-30 09:30:00,113.66,115.48,113.0,114.31,81544.0,105.1087,106.7917,104.4983,105.7098,81544.0
2020-01-30 09:40:00,114.28,114.57,111.52,112.41,92163.0,105.682,105.9502,103.1297,103.9527,92163.0
2020-01-30 09:50:00,112.29,112.66,111.81,112.47,90262.0,103.8417,104.1839,103.3979,104.0082,90262.0
2020-01-30 10:00:00,112.53,112.54,111.89,112.4,96264.0,104.0637,104.0729,103.4718,103.9435,96264.0
2020-01-30 10:10:00,112.39,113.1,112.39,113.06,50495.0,103.9342,104.5908,103.9342,104.5538,50495.0
2020-01-30 10:20:00,113.18,113.23,112.97,113.18,28689.0,104.6648,104.711,104.4706,104.6648,28689.0
2020-01-30 10:30:00,113.13,113.32,112.95,113.26,61930.0,104.6186,104.7943,104.4521,104.7388,61930.0
2020-01-30 10:40:00,113.25,113.33,112.87,113.33,33805.0,104.7295,104.8035,104.3781,104.8035,33805.0
2020-01-30 10:50:00,113.3,113.33,112.82,113.11,27733.0,104.7758,104.8035,104.3319,104.6001,27733.0
2020-01-30 11:00:00,113.1,113.21,113.01,113.15,21278.0,104.5908,104.6925,104.5076,104.637,21278.0
2020-01-30 11:10:00,113.16,113.44,113.16,113.38,24643.0,104.6463,104.9052,104.6463,104.8497,24643.0
2020-01-30 11:20:00,113.36,113.52,113.31,113.44,17092.0,104.8312,104.9792,104.785,104.9052,17092.0
2020-01-30 11:30:00,113.41,113.79,113.38,113.79,21852.0,104.8775,105.2289,104.8497,105.2289,21852.0
2020-01-30 11:40:00,113.79,114.18,113.76,113.98,22403.0,105.2289,105.5896,105.2012,105.4046,22403.0
2020-01-30 11:50:00,114.0,114.34,114.0,114.15,21648.0,105.4231,105.7375,105.4231,105.5618,21648.0
2020-01-30 12:00:00,114.17,114.22,114.01,114.1,36933.0,105.5803,105.6265,105.4323,105.5156,36933.0
2020-01-30 12:10:00,114.1,114.12,113.95,114.03,64748.0,105.5156,105.5341,105.3769,105.4508,64748.0
2020-01-30 12:20:00,114.02,114.05,113.95,114.0,32975.0,105.4416,105.4693,105.3769,105.4231,32975.0
2020-01-30 12:30:00,114.01,114.16,113.9,113.96,36133.0,105.4323,105.5711,105.3306,105.3861,36133.0
2020-01-30 12:40:00,113.97,114.1,113.91,114.1,20708.0,105.3954,105.5156,105.3399,105.5156,20708.0
2020-01-30 12:50:00,114.08,114.27,113.9,113.94,17580.0,105.4971,105.6728,105.3306,105.3676,17580.0
2020-01-30 13:00:00,113.96,114.09,113.88,113.89,12514.0,105.3861,105.5063,105.3121,105.3214,12514.0
2020-01-30 13:10:00,113.92,114.08,113.87,113.92,13535.0,105.3491,105.4971,105.3029,105.3491,13535.0
2020-01-30 13:20:00,113.92,114.13,113.88,114.04,10583.0,105.3491,105.5433,105.3121,105.4601,10583.0
2020-01-30 13:30:00,114.04,114.22,114.03,114.21,10454.0,105.4601,105.6265,105.4508,105.6173,10454.0
2020-01-30 13:40:00,114.25,114.39,114.24,114.24,14430.0,105.6543,105.7838,105.645,105.645,14430.0
2020-01-30 13:50:00,114.24,114.26,114.0,114.11,13850.0,105.645,105.6635,105.4231,105.5248,13850.0
2020-01-30 14:00:00,114.13,114.13,114.03,114.09,13475.0,105.5433,105.5433,105.4508,105.5063,13475.0
2020-01-30 14:10:00,114.11,114.23,114.1,114.18,15670.0,105.5248,105.6358,105.5156,105.5896,15670.0
2020-01-30 14:20:00,114.18,114.18,113.96,113.98,16915.0,105.5896,105.5896,105.3861,105.4046,16915.0
2020-01-30 14:30:00,113.99,114.02,113.89,113.91,10677.0,105.4138,105.4416,105.3214,105.3399,10677.0
2020-01-30 14:40:00,113.91,114.17,113.65,113.91,32436.0,105.3399,105.5803,105.0994,105.3399,32436.0
2020-01-30 14:50:00,113.91,114.2,113.9,114.09,39940.0,105.3399,105.608,105.3306,105.5063,39940.0
2020-01-30 15:00:00,114.12,114.37,114.11,114.16,35099.0,105.5341,105.7653,105.5248,105.5711,35099.0
2020-01-30 15:10:00,114.16,114.24,114.02,114.15,25043.0,105.5711,105.645,105.4416,105.5618,25043.0
2020-01-30 15:20:00,114.15,114.24,113.93,113.98,48711.0,105.5618,105.645,105.3584,105.4046,48711.0
2020-01-30 15:30:00,113.97,114.16,113.97,114.07,60791.0,105.3954,105.5711,105.3954,105.4878,60791.0
2020-01-30 15:40:00,114.04,114.23,114.03,114.21,67917.0,105.4601,105.6358,105.4508,105.6173,67917.0
2020-01-30 15:50:00,114.19,114.72,114.18,114.59,145786.0,105.5988,106.0889,105.5896,105.9687,145786.0
2020-01-31 09:30:00,114.23,114.99,114.19,114.87,72174.0,105.6358,106.3386,105.5988,106.2276,72174.0
2020-01-31 09:40:00,114.88,114.99,114.76,114.82,42443.0,106.2369,106.3386,106.1259,106.1814,42443.0
2020-01-31 09:50:00,114.83,114.89,114.2,114.23,26709.0,106.1906,106.2461,105.608,105.6358,26709.0
2020-01-31 10:00:00,114.23,114.23,113.72,113.99,53621.0,105.6358,105.6358,105.1642,105.4138,53621.0
2020-01-31 10:10:00,113.99,114.08,113.93,114.04,33466.0,105.4138,105.4971,105.3584,105.4601,33466.0
2020-01-31 10:20:00,114.02,114.26,114.02,114.05,26698.0,105.4416,105.6635,105.4416,105.4693,26698.0
2020-01-31 10:30:00,114.03,114.22,113.83,113.86,30794.0,105.4508,105.6265,105.2659,105.2936,30794.0
2020-01-31 10:40:00,113.85,113.98,113.62,113.69,24307.0,105.2844,105.4046,105.0717,105.1364,24307.0
2020-01-31 10:50:00,113.68,113.69,113.5,113.53,17962.0,105.1272,105.1364,104.9607,104.9885,17962.0
2020-01-31 11:00:00,113.53,113.55,113.13,113.13,25945.0,104.9885,105.007,104.6186,104.6186,25945.0
2020-01-31 11:10:00,113.14,113.32,112.94,113.25,30262.0,104.6278,104.7943,104.4428,104.7295,30262.0
2020-01-31 11:20:00,113.25,113.27,112.85,112.89,40873.0,104.7295,104.748,104.3596,104.3966,40873.0
2020-01-31 11:30:00,112.85,113.03,112.65,112.75,15924.0,104.3596,104.5261,104.1747,104.2671,15924.0
2020-01-31 11:40:00,112.76,113.1,112.76,112.96,13017.0,104.2764,104.5908,104.2764,104.4613,13017.0
2020-01-31 11:50:00,112.93,112.98,112.88,112.92,12752.0,104.4336,104.4798,104.3874,104.4244,12752.0
2020-01-31 12:00:00,112.89,112.9,112.64,112.68,13765.0,104.3966,104.4059,104.1654,104.2024,13765.0
2020-01-31 12:10:00,112.68,112.72,112.35,112.41,14618.0,104.2024,104.2394,103.8972,103.9527,14618.0
2020-01-31 12:20:00,112.43,112.46,112.31,112.32,11557.0,103.9712,103.999,103.8602,103.8695,11557.0
2020-01-31 12:30:00,112.3,112.39,111.98,112.09,18065.0,103.851,103.9342,103.5551,103.6568,18065.0
2020-01-31 12:40:00,112.09,112.34,112.04,112.18,16195.0,103.6568,103.888,103.6106,103.74,16195.0
2020-01-31 12:50:00,112.16,112.35,112.05,112.3,20953.0,103.7215,103.8972,103.6198,103.851,20953.0
2020-01-31 13:00:00,112.29,112.36,112.2,112.2,15287.0,103.8417,103.9065,103.7585,103.7585,15287.0
2020-01-31 13:10:00,112.21,112.23,111.98,111.98,12982.0,103.7678,103.7863,103.5551,103.5551,12982.0
2020-01-31 13:20:00,111.99,112.1,111.94,112.07,23838.0,103.5643,103.666,103.5181,103.6383,23838.0
2020-01-31 13:30:00,112.03,112.07,111.82,111.88,13883.0,103.6013,103.6383,103.4071,103.4626,13883.0
2020-01-31 13:40:00,111.92,112.0,111.84,112.0,13277.0,103.4996,103.5736,103.4256,103.5736,13277.0
2020-01-31 13:50:00,111.98,112.32,111.92,112.26,21119.0,103.5551,103.8695,103.4996,103.814,21119.0
2020-01-31 14:00:00,112.25,112.45,112.25,112.36,21888.0,103.8048,103.9897,103.8048,103.9065,21888.0
2020-01-31 14:10:00,112.39,112.5,112.26,112.49,16018.0,103.9342,104.0359,103.814,104.0267,16018.0
2020-01-31 14:20:00,112.49,112.5,112.07,112.23,16141.0,104.0267,104.0359,103.6383,103.7863,16141.0
2020-01-31 14:30:00,112.22,112.38,112.17,112.22,22556.0,103.777,103.925,103.7308,103.777,22556.0
2020-01-31 14:40:00,112.25,112.3,111.86,111.92,15241.0,103.8048,103.851,103.4441,103.4996,15241.0
2020-01-31 14:50:00,111.94,112.0,111.81,111.91,27840.0,103.5181,103.5736,103.3979,103.4903,27840.0
2020-01-31 15:00:00,111.92,112.01,111.67,111.77,20503.0,103.4996,103.5828,103.2684,103.3609,20503.0
2020-01-31 15:10:00,111.77,111.77,111.48,111.54,29377.0,103.3609,103.3609,103.0927,103.1482,29377.0
2020-01-31 15:20:00,111.56,111.65,111.4,111.4,30176.0,103.1667,103.2499,103.0187,103.0187,30176.0
2020-01-31 15:30:00,111.41,111.46,111.23,111.25,46839.0,103.028,103.0742,102.8615,102.88,46839.0
2020-01-31 15:40:00,111.26,111.51,111.16,111.26,85641.0,102.8892,103.1204,102.7968,102.8892,85641.0
2020-01-31 15:50:00,111.27,111.89,111.24,111.85,449735.0,102.8985,103.4718,102.8707,103.4349,449735.0
2020-02-03 09:30:00,112.52,113.0,112.3,112.98,39397.0,104.0544,104.4983,103.851,104.4798,39397.0
2020-02-03 09:40:00,112.98,113.28,112.88,113.1,44771.0,104.4798,104.7573,104.3874,104.5908,44771.0
2020-02-03 09:50:00,113.09,113.18,112.92,112.98,48714.0,104.5816,104.6648,104.4244,104.4798,48714.0
2020-02-03 10:00:00,112.97,113.41,112.97,113.4,39176.0,104.4706,104.8775,104.4706,104.8682,39176.0
2020-02-03 10:10:00,113.4,113.64,113.34,113.62,14905.0,104.8682,105.0902,104.8128,105.0717,14905.0
2020-02-03 10:20:00,113.62,113.72,113.5,113.65,16822.0,105.0717,105.1642,104.9607,105.0994,16822.0
2020-02-03 10:30:00,113.69,113.88,113.55,113.56,11152.0,105.1364,105.3121,105.007,105.0162,11152.0
2020-02-03 10:40:00,113.55,113.6,113.24,113.26,17061.0,105.007,105.0532,104.7203,104.7388,17061.0
2020-02-03 10:50:00,113.28,113.43,113.27,113.32,13475.0,104.7573,104.896,104.748,104.7943,13475.0
2020-02-03 11:00:00,113.32,113.43,113.27,113.39,23085.0,104.7943,104.896,104.748,104.859,23085.0
2020-02-03 11:10:00,113.37,113.49,113.29,113.39,16708.0,104.8405,104.9515,104.7665,104.859,16708.0
2020-02-03 11:20:00,113.45,113.55,113.41,113.47,19326.0,104.9145,105.007,104.8775,104.933,19326.0
2020-02-03 11:30:00,113.48,113.49,113.27,113.3,8299.0,104.9422,104.9515,104.748,104.7758,8299.0
2020-02-03 11:40:00,113.31,113.36,113.05,113.1,9736.0,104.785,104.8312,104.5446,104.5908,9736.0
2020-02-03 11:50:00,113.07,113.28,113.04,113.23,5582.0,104.5631,104.7573,104.5353,104.711,5582.0
2020-02-03 12:00:00,113.22,113.23,113.07,113.08,6707.0,104.7018,104.711,104.5631,104.5723,6707.0
2020-02-03 12:10:00,113.06,113.23,113.06,113.19,12370.0,104.5538,104.711,104.5538,104.674,12370.0
2020-02-03 12:20:00,113.2,113.32,113.2,113.27,8947.0,104.6833,104.7943,104.6833,104.748,8947.0
2020-02-03 12:30:00,113.28,113.29,113.17,113.17,6939.0,104.7573,104.7665,104.6555,104.6555,6939.0
2020-02-03 12:40:00,113.29,113.41,113.24,113.34,6033.0,104.7665,104.8775,104.7203,104.8128,6033.0
2020-02-03 12:50:00,113.34,113.39,113.31,113.37,6538.0,104.8128,104.859,104.785,104.8405,6538.0
2020-02-03 13:00:00,113.39,113.42,113.32,113.4,8659.0,104.859,104.8867,104.7943,104.8682,8659.0
2020-02-03 13:10:00,113.4,113.43,113.29,113.37,16424.0,104.8682,104.896,104.7665,104.8405,16424.0
2020-02-03 13:20:00,113.36,113.43,113.26,113.27,10322.0,104.8312,104.896,104.7388,104.748,10322.0
2020-02-03 13:30:00,113.26,113.42,113.2,113.41,10859.0,104.7388,104.8867,104.6833,104.8775,10859.0
2020-02-03 13:40:00,113.4,113.51,113.35,113.51,9806.0,104.8682,104.97,104.822,104.97,9806.0
2020-02-03 13:50:00,113.49,113.62,113.33,113.57,16662.0,104.9515,105.0717,104.8035,105.0254,16662.0
2020-02-03 14:00:00,113.56,113.56,113.18,113.2,30692.0,105.0162,105.0162,104.6648,104.6833,30692.0
2020-02-03 14:10:00,113.2,113.33,113.16,113.32,26417.0,104.6833,104.8035,104.6463,104.7943,26417.0
2020-02-03 14:20:00,113.32,113.44,113.3,113.39,12248.0,104.7943,104.9052,104.7758,104.859,12248.0
2020-02-03 14:30:00,113.39,113.45,113.32,113.43,26869.0,104.859,104.9145,104.7943,104.896,26869.0
2020-02-03 14:40:00,113.43,113.67,113.39,113.67,23246.0,104.896,105.1179,104.859,105.1179,23246.0
2020-02-03 14:50:00,113.65,113.82,113.61,113.8,24729.0,105.0994,105.2566,105.0624,105.2381,24729.0
2020-02-03 15:00:00,113.81,113.85,113.71,113.74,25494.0,105.2474,105.2844,105.1549,105.1827,25494.0
2020-02-03 15:10:00,113.76,113.77,113.67,113.68,27429.0,105.2012,105.2104,105.1179,105.1272,27429.0
2020-02-03 15:20:00,113.69,113.85,113.63,113.76,37922.0,105.1364,105.2844,105.0809,105.2012,37922.0
2020-02-03 15:30:00,113.76,113.77,113.46,113.47,32027.0,105.2012,105.2104,104.9237,104.933,32027.0
2020-02-03 15:40:00,113.45,113.48,113.18,113.19,49307.0,104.9145,104.9422,104.6648,104.674,49307.0
2020-02-03 15:50:00,113.18,113.46,113.14,113.44,136179.0,104.6648,104.9237,104.6278,104.9052,136179.0
2020-02-04 09:30:00,114.58,115.02,114.38,114.88,30216.0,105.9595,106.3664,105.7745,106.2369,30216.0
2020-02-04 09:40:00,114.9,115.12,114.82,115.12,14988.0,106.2554,106.4588,106.1814,106.4588,14988.0
2020-02-04 09:50:00,115.12,115.6,115.06,115.24,26720.0,106.4588,106.9027,106.4033,106.5698,26720.0
2020-02-04 10:00:00,115.26,115.4,115.1,115.1,16215.0,106.5883,106.7178,106.4403,106.4403,16215.0
2020-02-04 10:10:00,115.1,115.22,115.03,115.2,13296.0,106.4403,106.5513,106.3756,106.5328,13296.0
2020-02-04 10:20:00,115.22,115.48,115.22,115.46,51849.0,106.5513,106.7917,106.5513,106.7733,51849.0
2020-02-04 10:30:00,115.46,115.51,115.33,115.37,53250.0,106.7733,106.8195,106.653,106.69,53250.0
2020-02-04 10:40:00,115.37,115.51,115.36,115.36,18773.0,106.69,106.8195,106.6808,106.6808,18773.0
2020-02-04 10:50:00,115.32,115.36,115.01,115.05,19794.0,106.6438,106.6808,106.3571,106.3941,19794.0
2020-02-04 11:00:00,115.05,115.1,114.9,114.92,14301.0,106.3941,106.4403,106.2554,106.2739,14301.0
2020-02-04 11:10:00,114.93,115.01,114.9,114.98,21332.0,106.2831,106.3571,106.2554,106.3294,21332.0
2020-02-04 11:20:00,114.97,115.21,114.91,115.15,19775.0,106.3201,106.5421,106.2646,106.4866,19775.0
2020-02-04 11:30:00,115.15,115.29,115.14,115.24,13836.0,106.4866,106.616,106.4773,106.5698,13836.0
2020-02-04 11:40:00,115.26,115.3,115.08,115.11,13406.0,106.5883,106.6253,106.4218,106.4496,13406.0
2020-02-04 11:50:00,115.11,115.19,115.03,115.16,12245.0,106.4496,106.5236,106.3756,106.4958,12245.0
2020-02-04 12:00:00,115.15,115.51,115.14,115.5,16013.0,106.4866,106.8195,106.4773,106.8102,16013.0
2020-02-04 12:10:00,115.52,115.89,115.48,115.64,70623.0,106.8287,107.1709,106.7917,106.9397,70623.0
2020-02-04 12:20:00,115.62,115.71,115.59,115.69,16178.0,106.9212,107.0044,106.8935,106.9859,16178.0
2020-02-04 12:30:00,115.73,115.73,115.5,115.52,10329.0,107.0229,107.0229,106.8102,106.8287,10329.0
2020-02-04 12:40:00,115.5,115.55,115.45,115.5,8751.0,106.8102,106.8565,106.764,106.8102,8751.0
2020-02-04 12:50:00,115.51,115.69,115.49,115.66,17015.0,106.8195,106.9859,106.801,106.9582,17015.0
2020-02-04 13:00:00,115.65,115.74,115.64,115.66,11152.0,106.949,107.0322,106.9397,106.9582,11152.0
2020-02-04 13:10:00,115.67,115.72,115.44,115.48,22874.0,106.9675,107.0137,106.7548,106.7917,22874.0
2020-02-04 13:20:00,115.48,115.48,115.32,115.45,12884.0,106.7917,106.7917,106.6438,106.764,12884.0
2020-02-04 13:30:00,115.42,115.44,115.26,115.3,17931.0,106.7363,106.7548,106.5883,106.6253,17931.0
2020-02-04 13:40:00,115.29,115.35,115.24,115.35,7920.0,106.616,106.6715,106.5698,106.6715,7920.0
2020-02-04 13:50:00,115.33,115.41,115.21,115.4,21342.0,106.653,106.727,106.5421,106.7178,21342.0
2020-02-04 14:00:00,115.38,115.54,115.36,115.51,6458.0,106.6993,106.8472,106.6808,106.8195,6458.0
2020-02-04 14:10:00,115.52,115.57,115.43,115.43,14061.0,106.8287,106.875,106.7455,106.7455,14061.0
2020-02-04 14:20:00,115.43,115.44,115.32,115.36,9768.0,106.7455,106.7548,106.6438,106.6808,9768.0
2020-02-04 14:30:00,115.36,115.45,115.25,115.29,12639.0,106.6808,106.764,106.5791,106.616,12639.0
2020-02-04 14:40:00,115.31,115.44,115.26,115.37,12456.0,106.6345,106.7548,106.5883,106.69,12456.0
2020-02-04 14:50:00,115.38,115.39,115.23,115.26,10157.0,106.6993,106.7085,106.5606,106.5883,10157.0
2020-02-04 15:00:00,115.22,115.22,115.07,115.07,17764.0,106.5513,106.5513,106.4126,106.4126,17764.0
2020-02-04 15:10:00,115.05,115.1,114.94,115.06,17846.0,106.3941,106.4403,106.2924,106.4033,17846.0
2020-02-04 15:20:00,115.06,115.12,115.0,115.0,19476.0,106.4033,106.4588,106.3479,106.3479,19476.0
2020-02-04 15:30:00,115.02,115.25,115.01,115.1,33419.0,106.3664,106.5791,106.3571,106.4403,33419.0
2020-02-04 15:40:00,115.11,115.11,114.91,114.98,38249.0,106.4496,106.4496,106.2646,106.3294,38249.0
2020-02-04 15:50:00,114.98,115.04,114.63,114.73,116888.0,106.3294,106.3849,106.0057,106.0982,116888.0
2020-02-05 09:30:00,115.7,115.73,114.51,114.78,35057.0,106.9952,107.0229,105.8947,106.1444,35057.0
2020-02-05 09:40:00,114.77,115.06,114.56,114.98,17389.0,106.1352,106.4033,105.941,106.3294,17389.0
2020-02-05 09:50:00,115.0,115.4,114.94,115.4,9181.0,106.3479,106.7178,106.2924,106.7178,9181.0
2020-02-05 10:00:00,115.33,115.54,115.27,115.35,12001.0,106.653,106.8472,106.5975,106.6715,12001.0
2020-02-05 10:10:00,115.34,115.4,115.2,115.29,10939.0,106.6623,106.7178,106.5328,106.616,10939.0
2020-02-05 10:20:00,115.28,115.41,115.23,115.34,9238.0,106.6068,106.727,106.5606,106.6623,9238.0
2020-02-05 10:30:00,115.32,115.37,115.15,115.26,10222.0,106.6438,106.69,106.4866,106.5883,10222.0
2020-02-05 10:40:00,115.27,115.38,115.11,115.25,9964.0,106.5975,106.6993,106.4496,106.5791,9964.0
2020-02-05 10:50:00,115.21,115.44,115.2,115.4,8998.0,106.5421,106.7548,106.5328,106.7178,8998.0
2020-02-05 11:00:00,115.38,115.46,115.27,115.39,28110.0,106.6993,106.7733,106.5975,106.7085,28110.0
2020-02-05 11:10:00,115.4,115.42,115.32,115.34,12521.0,106.7178,106.7363,106.6438,106.6623,12521.0
2020-02-05 11:20:00,115.34,115.51,115.33,115.5,15655.0,106.6623,106.8195,106.653,106.8102,15655.0
2020-02-05 11:30:00,115.49,115.49,115.36,115.39,16126.0,106.801,106.801,106.6808,106.7085,16126.0
2020-02-05 11:40:00,115.36,115.41,115.25,115.38,38424.0,106.6808,106.727,106.5791,106.6993,38424.0
2020-02-05 11:50:00,115.37,115.46,115.3,115.46,18253.0,106.69,106.7733,106.6253,106.7733,18253.0
2020-02-05 12:00:00,115.42,115.55,115.42,115.46,23952.0,106.7363,106.8565,106.7363,106.7733,23952.0
2020-02-05 12:10:00,115.44,115.46,115.32,115.36,13714.0,106.7548,106.7733,106.6438,106.6808,13714.0
2020-02-05 12:20:00,115.35,115.46,115.29,115.43,13822.0,106.6715,106.7733,106.616,106.7455,13822.0
2020-02-05 12:30:00,115.43,115.45,115.37,115.37,9572.0,106.7455,106.764,106.69,106.69,9572.0
2020-02-05 12:40:00,115.39,115.43,115.28,115.41,7309.0,106.7085,106.7455,106.6068,106.727,7309.0
2020-02-05 12:50:00,115.47,115.53,115.39,115.4,40325.0,106.7825,106.838,106.7085,106.7178,40325.0
2020-02-05 13:00:00,115.4,115.44,115.34,115.36,13918.0,106.7178,106.7548,106.6623,106.6808,13918.0
2020-02-05 13:10:00,115.36,115.36,115.23,115.29,12244.0,106.6808,106.6808,106.5606,106.616,12244.0
2020-02-05 13:20:00,115.29,115.32,115.27,115.32,11881.0,106.616,106.6438,106.5975,106.6438,11881.0
2020-02-05 13:30:00,115.32,115.32,115.25,115.3,14912.0,106.6438,106.6438,106.5791,106.6253,14912.0
2020-02-05 13:40:00,115.3,115.41,115.27,115.4,47393.0,106.6253,106.727,106.5975,106.7178,47393.0
2020-02-05 13:50:00,115.4,115.63,115.36,115.53,56143.0,106.7178,106.9305,106.6808,106.838,56143.0
2020-02-05 14:00:00,115.52,115.52,115.34,115.4,13346.0,106.8287,106.8287,106.6623,106.7178,13346.0
2020-02-05 14:10:00,115.38,115.45,115.33,115.42,11418.0,106.6993,106.764,106.653,106.7363,11418.0
2020-02-05 14:20:00,115.42,115.55,115.42,115.52,10668.0,106.7363,106.8565,106.7363,106.8287,10668.0
2020-02-05 14:30:00,115.51,115.79,115.49,115.77,23595.0,106.8195,107.0784,106.801,107.0599,23595.0
2020-02-05 14:40:00,115.77,115.8,115.73,115.74,18425.0,107.0599,107.0877,107.0229,107.0322,18425.0
2020-02-05 14:50:00,115.75,115.99,115.75,115.97,21320.0,107.0414,107.2634,107.0414,107.2449,21320.0
2020-02-05 15:00:00,115.99,116.25,115.98,116.2,41863.0,107.2634,107.5038,107.2541,107.4576,41863.0
2020-02-05 15:10:00,116.19,116.2,116.09,116.15,45376.0,107.4483,107.4576,107.3559,107.4113,45376.0
2020-02-05 15:20:00,116.15,116.39,116.15,116.38,33433.0,107.4113,107.6333,107.4113,107.624,33433.0
2020-02-05 15:30:00,116.38,116.47,116.25,116.47,63118.0,107.624,107.7073,107.5038,107.7073,63118.0
2020-02-05 15:40:00,116.47,116.61,116.37,116.45,117192.0,107.7073,107.8367,107.6148,107.6888,117192.0
2020-02-05 15:50:00,116.44,116.7,116.3,116.67,212329.0,107.6795,107.92,107.5501,107.8922,212329.0
2020-02-06 09:30:00,116.93,116.99,116.21,116.37,60583.0,108.1327,108.1881,107.4668,107.6148,60583.0
2020-02-06 09:40:00,116.5,116.72,116.2,116.53,37782.0,107.735,107.9385,107.4576,107.7627,37782.0
2020-02-06 09:50:00,116.52,116.77,116.32,116.72,20135.0,107.7535,107.9847,107.5685,107.9385,20135.0
2020-02-06 10:00:00,116.69,116.71,116.46,116.61,9577.0,107.9107,107.9292,107.698,107.8367,9577.0
2020-02-06 10:10:00,116.64,116.71,116.4,116.41,13154.0,107.8645,107.9292,107.6425,107.6518,13154.0
2020-02-06 10:20:00,116.36,116.44,116.33,116.37,7109.0,107.6055,107.6795,107.5778,107.6148,7109.0
2020-02-06 10:30:00,116.32,116.39,116.11,116.25,13990.0,107.5685,107.6333,107.3743,107.5038,13990.0
2020-02-06 10:40:00,116.29,116.29,115.98,116.06,14398.0,107.5408,107.5408,107.2541,107.3281,14398.0
2020-02-06 10:50:00,116.06,116.06,115.76,115.77,15988.0,107.3281,107.3281,107.0507,107.0599,15988.0
2020-02-06 11:00:00,115.75,115.81,115.69,115.8,51838.0,107.0414,107.0969,106.9859,107.0877,51838.0
2020-02-06 11:10:00,115.8,116.0,115.76,115.87,41355.0,107.0877,107.2726,107.0507,107.1524,41355.0
2020-02-06 11:20:00,115.84,115.96,115.77,115.9,18770.0,107.1247,107.2356,107.0599,107.1801,18770.0
2020-02-06 11:30:00,115.92,116.08,115.84,116.08,9554.0,107.1986,107.3466,107.1247,107.3466,9554.0
2020-02-06 11:40:00,116.05,116.2,115.97,116.15,14627.0,107.3189,107.4576,107.2449,107.4113,14627.0
2020-02-06 11:50:00,116.15,116.15,115.98,116.01,36563.0,107.4113,107.4113,107.2541,107.2819,36563.0
2020-02-06 12:00:00,116.02,116.24,115.99,116.24,11031.0,107.2911,107.4946,107.2634,107.4946,11031.0
2020-02-06 12:10:00,116.23,116.25,116.1,116.16,11115.0,107.4853,107.5038,107.3651,107.4206,11115.0
2020-02-06 12:20:00,116.14,116.24,116.12,116.19,16193.0,107.4021,107.4946,107.3836,107.4483,16193.0
2020-02-06 12:30:00,116.2,116.2,116.09,116.13,35385.0,107.4576,107.4576,107.3559,107.3928,35385.0
2020-02-06 12:40:00,116.13,116.13,115.98,116.02,7304.0,107.3928,107.3928,107.2541,107.2911,7304.0
2020-02-06 12:50:00,116.02,116.13,115.98,116.11,18739.0,107.2911,107.3928,107.2541,107.3743,18739.0
2020-02-06 13:00:00,116.12,116.24,116.09,116.22,16796.0,107.3836,107.4946,107.3559,107.4761,16796.0
2020-02-06 13:10:00,116.2,116.24,116.14,116.23,11600.0,107.4576,107.4946,107.4021,107.4853,11600.0
2020-02-06 13:20:00,116.22,116.22,116.06,116.07,8426.0,107.4761,107.4761,107.3281,107.3374,8426.0
2020-02-06 13:30:00,116.09,116.14,115.98,116.11,19411.0,107.3559,107.4021,107.2541,107.3743,19411.0
2020-02-06 13:40:00,116.11,116.29,116.07,116.29,13170.0,107.3743,107.5408,107.3374,107.5408,13170.0
2020-02-06 13:50:00,116.31,116.42,116.3,116.41,12947.0,107.5593,107.661,107.5501,107.6518,12947.0
2020-02-06 14:00:00,116.42,116.57,116.4,116.57,36060.0,107.661,107.7997,107.6425,107.7997,36060.0
2020-02-06 14:10:00,116.6,116.71,116.51,116.53,427326.0,107.8275,107.9292,107.7443,107.7627,427326.0
2020-02-06 14:20:00,116.52,116.56,116.39,116.44,69736.0,107.7535,107.7905,107.6333,107.6795,69736.0
2020-02-06 14:30:00,116.46,116.57,116.44,116.48,21116.0,107.698,107.7997,107.6795,107.7165,21116.0
2020-02-06 14:40:00,116.48,116.53,116.28,116.47,119883.0,107.7165,107.7627,107.5316,107.7073,119883.0
2020-02-06 14:50:00,116.46,116.46,116.33,116.37,12911.0,107.698,107.698,107.5778,107.6148,12911.0
2020-02-06 15:00:00,116.37,116.39,116.3,116.38,11820.0,107.6148,107.6333,107.5501,107.624,11820.0
2020-02-06 15:10:00,116.38,116.38,116.25,116.28,12226.0,107.624,107.624,107.5038,107.5316,12226.0
2020-02-06 15:20:00,116.28,116.3,116.17,116.23,18466.0,107.5316,107.5501,107.4298,107.4853,18466.0
2020-02-06 15:30:00,116.23,116.41,116.21,116.39,28238.0,107.4853,107.6518,107.4668,107.6333,28238.0
2020-02-06 15:40:00,116.39,116.53,116.38,116.4,43069.0,107.6333,107.7627,107.624,107.6425,43069.0
2020-02-06 15:50:00,116.4,116.58,116.33,116.45,165101.0,107.6425,107.809,107.5778,107.6888,165101.0
2020-02-07 09:30:00,116.36,116.38,115.84,116.18,21219.0,107.6055,107.624,107.1247,107.4391,21219.0
2020-02-07 09:40:00,116.12,116.56,116.03,116.51,8452.0,107.3836,107.7905,107.3004,107.7443,8452.0
2020-02-07 09:50:00,116.62,116.86,116.55,116.66,20061.0,107.846,108.0679,107.7812,107.883,20061.0
2020-02-07 10:00:00,116.62,116.82,116.49,116.78,38652.0,107.846,108.0309,107.7258,107.9939,38652.0
2020-02-07 10:10:00,116.8,116.91,116.8,116.86,10016.0,108.0124,108.1142,108.0124,108.0679,10016.0
2020-02-07 10:20:00,116.89,117.18,116.85,117.17,19977.0,108.0957,108.3638,108.0587,108.3546,19977.0
2020-02-07 10:30:00,117.15,117.19,117.0,117.02,11210.0,108.3361,108.3731,108.1974,108.2159,11210.0
2020-02-07 10:40:00,117.0,117.12,116.9,117.02,9408.0,108.1974,108.3084,108.1049,108.2159,9408.0
2020-02-07 10:50:00,117.07,117.26,117.05,117.19,8079.0,108.2621,108.4378,108.2436,108.3731,8079.0
2020-02-07 11:00:00,117.17,117.17,116.88,116.95,12686.0,108.3546,108.3546,108.0864,108.1511,12686.0
2020-02-07 11:10:00,116.94,116.94,116.73,116.75,158244.0,108.1419,108.1419,107.9477,107.9662,158244.0
2020-02-07 11:20:00,116.77,116.78,116.6,116.69,10588.0,107.9847,107.9939,107.8275,107.9107,10588.0
2020-02-07 11:30:00,116.69,116.73,116.6,116.64,11679.0,107.9107,107.9477,107.8275,107.8645,11679.0
2020-02-07 11:40:00,116.64,116.79,116.62,116.79,18436.0,107.8645,108.0032,107.846,108.0032,18436.0
2020-02-07 11:50:00,116.79,116.84,116.76,116.8,8346.0,108.0032,108.0494,107.9754,108.0124,8346.0
2020-02-07 12:00:00,116.84,117.07,116.84,117.07,9108.0,108.0494,108.2621,108.0494,108.2621,9108.0
2020-02-07 12:10:00,117.04,117.06,116.95,117.01,21266.0,108.2344,108.2529,108.1511,108.2066,21266.0
2020-02-07 12:20:00,116.99,117.01,116.89,116.95,5454.0,108.1881,108.2066,108.0957,108.1511,5454.0
2020-02-07 12:30:00,116.93,116.94,116.81,116.83,10061.0,108.1327,108.1419,108.0217,108.0402,10061.0
2020-02-07 12:40:00,116.86,116.87,116.71,116.74,7540.0,108.0679,108.0772,107.9292,107.9569,7540.0
2020-02-07 12:50:00,116.74,116.76,116.68,116.73,5701.0,107.9569,107.9754,107.9015,107.9477,5701.0
2020-02-07 13:00:00,116.73,116.78,116.64,116.78,8274.0,107.9477,107.9939,107.8645,107.9939,8274.0
2020-02-07 13:10:00,116.77,116.81,116.73,116.81,8291.0,107.9847,108.0217,107.9477,108.0217,8291.0
2020-02-07 13:20:00,116.82,116.95,116.82,116.95,7943.0,108.0309,108.1511,108.0309,108.1511,7943.0
2020-02-07 13:30:00,116.96,116.98,116.8,116.83,11632.0,108.1604,108.1789,108.0124,108.0402,11632.0
2020-02-07 13:40:00,116.82,116.85,116.65,116.69,9584.0,108.0309,108.0587,107.8737,107.9107,9584.0
2020-02-07 13:50:00,116.71,116.78,116.63,116.66,7912.0,107.9292,107.9939,107.8552,107.883,7912.0
2020-02-07 14:00:00,116.66,116.66,116.39,116.39,21459.0,107.883,107.883,107.6333,107.6333,21459.0
2020-02-07 14:10:00,116.4,116.42,116.24,116.38,23207.0,107.6425,107.661,107.4946,107.624,23207.0
2020-02-07 14:20:00,116.37,116.41,116.26,116.3,12593.0,107.6148,107.6518,107.5131,107.5501,12593.0
2020-02-07 14:30:00,116.32,116.53,116.32,116.52,10275.0,107.5685,107.7627,107.5685,107.7535,10275.0
2020-02-07 14:40:00,116.52,116.59,116.46,116.54,11007.0,107.7535,107.8182,107.698,107.772,11007.0
2020-02-07 14:50:00,116.54,116.6,116.49,116.59,11053.0,107.772,107.8275,107.7258,107.8182,11053.0
2020-02-07 15:00:00,116.58,116.77,116.58,116.75,15136.0,107.809,107.9847,107.809,107.9662,15136.0
2020-02-07 15:10:00,116.75,116.83,116.7,116.79,18546.0,107.9662,108.0402,107.92,108.0032,18546.0
2020-02-07 15:20:00,116.78,116.78,116.66,116.69,13299.0,107.9939,107.9939,107.883,107.9107,13299.0
2020-02-07 15:30:00,116.68,116.76,116.68,116.69,15680.0,107.9015,107.9754,107.9015,107.9107,15680.0
2020-02-07 15:40:00,116.69,116.78,116.68,116.73,39531.0,107.9107,107.9939,107.9015,107.9477,39531.0
2020-02-07 15:50:00,116.74,116.83,116.56,116.68,59072.0,107.9569,108.0402,107.7905,107.9015,59072.0
2020-02-10 09:30:00,116.0,116.55,115.97,116.46,43420.0,107.2726,107.7812,107.2449,107.698,43420.0
2020-02-10 09:40:00,116.46,116.61,116.45,116.54,20284.0,107.698,107.8367,107.6888,107.772,20284.0
2020-02-10 09:50:00,116.55,116.59,116.23,116.38,31926.0,107.7812,107.8182,107.4853,107.624,31926.0
2020-02-10 10:00:00,116.38,116.54,116.3,116.31,19361.0,107.624,107.772,107.5501,107.5593,19361.0
2020-02-10 10:10:00,116.29,116.43,116.24,116.43,13457.0,107.5408,107.6703,107.4946,107.6703,13457.0
2020-02-10 10:20:00,116.44,116.62,116.42,116.58,10533.0,107.6795,107.846,107.661,107.809,10533.0
2020-02-10 10:30:00,116.57,116.77,116.57,116.77,9672.0,107.7997,107.9847,107.7997,107.9847,9672.0
2020-02-10 10:40:00,116.78,116.84,116.67,116.78,25341.0,107.9939,108.0494,107.8922,107.9939,25341.0
2020-02-10 10:50:00,116.79,116.88,116.76,116.81,11078.0,108.0032,108.0864,107.9754,108.0217,11078.0
2020-02-10 11:00:00,116.87,116.89,116.75,116.77,10502.0,108.0772,108.0957,107.9662,107.9847,10502.0
2020-02-10 11:10:00,116.73,116.79,116.67,116.78,14004.0,107.9477,108.0032,107.8922,107.9939,14004.0
2020-02-10 11:20:00,116.77,116.77,116.63,116.66,11007.0,107.9847,107.9847,107.8552,107.883,11007.0
2020-02-10 11:30:00,116.66,116.67,116.47,116.64,13491.0,107.883,107.8922,107.7073,107.8645,13491.0
2020-02-10 11:40:00,116.66,116.71,116.56,116.66,14950.0,107.883,107.9292,107.7905,107.883,14950.0
2020-02-10 11:50:00,116.63,116.66,116.35,116.4,23366.0,107.8552,107.883,107.5963,107.6425,23366.0
2020-02-10 12:00:00,116.38,116.57,116.37,116.5,12115.0,107.624,107.7997,107.6148,107.735,12115.0
2020-02-10 12:10:00,116.51,116.56,116.45,116.56,8806.0,107.7443,107.7905,107.6888,107.7905,8806.0
2020-02-10 12:20:00,116.54,116.59,116.44,116.53,15558.0,107.772,107.8182,107.6795,107.7627,15558.0
2020-02-10 12:30:00,116.52,116.53,116.38,116.49,5471.0,107.7535,107.7627,107.624,107.7258,5471.0
2020-02-10 12:40:00,116.46,116.55,116.46,116.47,6002.0,107.698,107.7812,107.698,107.7073,6002.0
2020-02-10 12:50:00,116.5,116.6,116.48,116.51,24394.0,107.735,107.8275,107.7165,107.7443,24394.0
2020-02-10 13:00:00,116.53,116.62,116.5,116.61,9502.0,107.7627,107.846,107.735,107.8367,9502.0
2020-02-10 13:10:00,116.63,116.72,116.59,116.72,8848.0,107.8552,107.9385,107.8182,107.9385,8848.0
2020-02-10 13:20:00,116.7,116.72,116.61,116.62,5814.0,107.92,107.9385,107.8367,107.846,5814.0
2020-02-10 13:30:00,116.64,116.64,116.57,116.62,7212.0,107.8645,107.8645,107.7997,107.846,7212.0
2020-02-10 13:40:00,116.62,116.74,116.61,116.72,4181.0,107.846,107.9569,107.8367,107.9385,4181.0
2020-02-10 13:50:00,116.73,116.77,116.68,116.68,10008.0,107.9477,107.9847,107.9015,107.9015,10008.0
2020-02-10 14:00:00,116.65,116.67,116.56,116.61,17927.0,107.8737,107.8922,107.7905,107.8367,17927.0
2020-02-10 14:10:00,116.62,116.67,116.62,116.64,7716.0,107.846,107.8922,107.846,107.8645,7716.0
2020-02-10 14:20:00,116.64,116.69,116.63,116.69,14226.0,107.8645,107.9107,107.8552,107.9107,14226.0
2020-02-10 14:30:00,116.66,116.71,116.61,116.7,21662.0,107.883,107.9292,107.8367,107.92,21662.0
2020-02-10 14:40:00,116.67,116.89,116.67,116.89,18049.0,107.8922,108.0957,107.8922,108.0957,18049.0
2020-02-10 14:50:00,116.89,117.11,116.87,117.09,12362.0,108.0957,108.2991,108.0772,108.2806,12362.0
2020-02-10 15:00:00,117.09,117.19,117.08,117.14,10883.0,108.2806,108.3731,108.2714,108.3269,10883.0
2020-02-10 15:10:00,117.14,117.25,117.14,117.17,16729.0,108.3269,108.4286,108.3269,108.3546,16729.0
2020-02-10 15:20:00,117.14,117.19,117.13,117.16,16723.0,108.3269,108.3731,108.3176,108.3453,16723.0
2020-02-10 15:30:00,117.17,117.19,117.03,117.14,22368.0,108.3546,108.3731,108.2251,108.3269,22368.0
2020-02-10 15:40:00,117.14,117.29,117.13,117.23,27848.0,108.3269,108.4656,108.3176,108.4101,27848.0
2020-02-10 15:50:00,117.24,117.57,117.2,117.55,133318.0,108.4193,108.7245,108.3823,108.706,133318.0
2020-02-11 09:30:00,117.95,118.36,117.69,118.08,36570.0,109.0759,109.4551,108.8355,109.1961,36570.0
2020-02-11 09:40:00,118.07,118.28,117.88,117.88,11018.0,109.1869,109.3811,109.0112,109.0112,11018.0
2020-02-11 09:50:00,117.96,118.04,117.88,117.95,8440.0,109.0852,109.1591,109.0112,109.0759,8440.0
2020-02-11 10:00:00,117.99,118.26,117.99,118.17,37695.0,109.1129,109.3626,109.1129,109.2794,37695.0
2020-02-11 10:10:00,118.17,118.45,118.09,118.35,14695.0,109.2794,109.5383,109.2054,109.4458,14695.0
2020-02-11 10:20:00,118.38,118.41,118.27,118.29,12506.0,109.4736,109.5013,109.3718,109.3903,12506.0
2020-02-11 10:30:00,118.29,118.31,118.03,118.03,15267.0,109.3903,109.4088,109.1499,109.1499,15267.0
2020-02-11 10:40:00,118.04,118.05,117.87,117.96,8792.0,109.1591,109.1684,109.0019,109.0852,8792.0
2020-02-11 10:50:00,117.95,118.03,117.92,117.92,7689.0,109.0759,109.1499,109.0482,109.0482,7689.0
2020-02-11 11:00:00,117.9,117.93,117.68,117.69,15078.0,109.0297,109.0574,108.8262,108.8355,15078.0
2020-02-11 11:10:00,117.69,117.95,117.58,117.87,13341.0,108.8355,109.0759,108.7338,109.0019,13341.0
2020-02-11 11:20:00,117.86,117.91,117.65,117.72,13825.0,108.9927,109.0389,108.7985,108.8632,13825.0
2020-02-11 11:30:00,117.75,117.89,117.72,117.85,20299.0,108.891,109.0204,108.8632,108.9834,20299.0
2020-02-11 11:40:00,117.84,118.03,117.78,117.95,11957.0,108.9742,109.1499,108.9187,109.0759,11957.0
2020-02-11 11:50:00,117.95,117.98,117.85,117.91,12457.0,109.0759,109.1037,108.9834,109.0389,12457.0
2020-02-11 12:00:00,117.9,118.01,117.87,117.98,11219.0,109.0297,109.1314,109.0019,109.1037,11219.0
2020-02-11 12:10:00,117.97,118.03,117.93,117.99,14298.0,109.0944,109.1499,109.0574,109.1129,14298.0
2020-02-11 12:20:00,117.99,118.02,117.93,117.96,10995.0,109.1129,109.1406,109.0574,109.0852,10995.0
2020-02-11 12:30:00,117.91,118.02,117.91,118.0,5870.0,109.0389,109.1406,109.0389,109.1222,5870.0
2020-02-11 12:40:00,118.03,118.09,117.98,118.06,10088.0,109.1499,109.2054,109.1037,109.1776,10088.0
2020-02-11 12:50:00,118.09,118.16,118.07,118.14,8682.0,109.2054,109.2701,109.1869,109.2516,8682.0
2020-02-11 13:00:00,118.12,118.23,118.09,118.16,17553.0,109.2331,109.3348,109.2054,109.2701,17553.0
2020-02-11 13:10:00,118.14,118.24,118.12,118.13,6808.0,109.2516,109.3441,109.2331,109.2424,6808.0
2020-02-11 13:20:00,118.11,118.13,118.05,118.07,5039.0,109.2239,109.2424,109.1684,109.1869,5039.0
2020-02-11 13:30:00,118.08,118.15,118.02,118.02,9828.0,109.1961,109.2609,109.1406,109.1406,9828.0
2020-02-11 13:40:00,118.02,118.07,117.99,118.01,19491.0,109.1406,109.1869,109.1129,109.1314,19491.0
2020-02-11 13:50:00,118.02,118.06,117.97,118.04,11883.0,109.1406,109.1776,109.0944,109.1591,11883.0
2020-02-11 14:00:00,118.04,118.08,117.91,117.94,17140.0,109.1591,109.1961,109.0389,109.0667,17140.0
2020-02-11 14:10:00,117.95,118.02,117.9,117.95,35489.0,109.0759,109.1406,109.0297,109.0759,35489.0
2020-02-11 14:20:00,117.95,118.01,117.87,118.01,15506.0,109.0759,109.1314,109.0019,109.1314,15506.0
2020-02-11 14:30:00,118.02,118.08,117.97,118.04,12543.0,109.1406,109.1961,109.0944,109.1591,12543.0
2020-02-11 14:40:00,118.05,118.1,118.02,118.08,9258.0,109.1684,109.2146,109.1406,109.1961,9258.0
2020-02-11 14:50:00,118.09,118.12,117.96,117.97,15444.0,109.2054,109.2331,109.0852,109.0944,15444.0
2020-02-11 15:00:00,117.98,118.05,117.93,117.95,21579.0,109.1037,109.1684,109.0574,109.0759,21579.0
2020-02-11 15:10:00,117.95,117.98,117.84,117.9,22195.0,109.0759,109.1037,108.9742,109.0297,22195.0
2020-02-11 15:20:00,117.9,118.05,117.9,118.04,17442.0,109.0297,109.1684,109.0297,109.1591,17442.0
2020-02-11 15:30:00,118.05,118.16,118.03,118.15,22476.0,109.1684,109.2701,109.1499,109.2609,22476.0
2020-02-11 15:40:00,118.14,118.19,117.99,118.0,30889.0,109.2516,109.2979,109.1129,109.1222,30889.0
2020-02-11 15:50:00,118.0,118.19,117.99,118.16,126099.0,109.1222,109.2979,109.1129,109.2701,126099.0
2020-02-12 09:30:00,118.08,118.3,117.8,118.06,44358.0,109.1961,109.3996,108.9372,109.1776,44358.0
2020-02-12 09:40:00,118.08,118.25,118.01,118.04,9341.0,109.1961,109.3533,109.1314,109.1591,9341.0
2020-02-12 09:50:00,118.06,118.12,117.95,118.03,18308.0,109.1776,109.2331,109.0759,109.1499,18308.0
2020-02-12 10:00:00,118.01,118.08,117.81,117.83,76303.0,109.1314,109.1961,108.9464,108.9649,76303.0
2020-02-12 10:10:00,117.82,117.94,117.8,117.86,29602.0,108.9557,109.0667,108.9372,108.9927,29602.0
2020-02-12 10:20:00,117.84,117.99,117.77,117.97,17939.0,108.9742,109.1129,108.9095,109.0944,17939.0
2020-02-12 10:30:00,117.98,118.07,117.88,117.97,26824.0,109.1037,109.1869,109.0112,109.0944,26824.0
2020-02-12 10:40:00,117.98,118.15,117.95,118.13,18570.0,109.1037,109.2609,109.0759,109.2424,18570.0
2020-02-12 10:50:00,118.13,118.13,117.96,117.99,15854.0,109.2424,109.2424,109.0852,109.1129,15854.0
2020-02-12 11:00:00,117.99,118.13,117.98,118.1,14528.0,109.1129,109.2424,109.1037,109.2146,14528.0
2020-02-12 11:10:00,118.09,118.18,118.03,118.18,20825.0,109.2054,109.2886,109.1499,109.2886,20825.0
2020-02-12 11:20:00,118.18,118.35,118.18,118.31,17339.0,109.2886,109.4458,109.2886,109.4088,17339.0
2020-02-12 11:30:00,118.32,118.42,118.31,118.42,10112.0,109.4181,109.5106,109.4088,109.5106,10112.0
2020-02-12 11:40:00,118.43,118.52,118.34,118.51,11078.0,109.5198,109.603,109.4366,109.5938,11078.0
2020-02-12 11:50:00,118.49,118.56,118.46,118.49,9941.0,109.5753,109.64,109.5475,109.5753,9941.0
2020-02-12 12:00:00,118.48,118.5,118.36,118.4,14518.0,109.566,109.5845,109.4551,109.4921,14518.0
2020-02-12 12:10:00,118.41,118.43,118.31,118.35,6783.0,109.5013,109.5198,109.4088,109.4458,6783.0
2020-02-12 12:20:00,118.36,118.38,118.3,118.33,8518.0,109.4551,109.4736,109.3996,109.4273,8518.0
2020-02-12 12:30:00,118.33,118.37,118.18,118.25,19127.0,109.4273,109.4643,109.2886,109.3533,19127.0
2020-02-12 12:40:00,118.25,118.35,118.24,118.31,22533.0,109.3533,109.4458,109.3441,109.4088,22533.0
2020-02-12 12:50:00,118.33,118.35,118.24,118.27,9456.0,109.4273,109.4458,109.3441,109.3718,9456.0
2020-02-12 13:00:00,118.28,118.29,118.17,118.22,24236.0,109.3811,109.3903,109.2794,109.3256,24236.0
2020-02-12 13:10:00,118.19,118.21,118.09,118.15,42744.0,109.2979,109.3164,109.2054,109.2609,42744.0
2020-02-12 13:20:00,118.15,118.24,118.15,118.24,8186.0,109.2609,109.3441,109.2609,109.3441,8186.0
2020-02-12 13:30:00,118.23,118.29,118.19,118.26,11246.0,109.3348,109.3903,109.2979,109.3626,11246.0
2020-02-12 13:40:00,118.29,118.32,118.19,118.2,6616.0,109.3903,109.4181,109.2979,109.3071,6616.0
2020-02-12 13:50:00,118.22,118.27,118.18,118.24,11015.0,109.3256,109.3718,109.2886,109.3441,11015.0
2020-02-12 14:00:00,118.26,118.38,118.26,118.33,4807.0,109.3626,109.4736,109.3626,109.4273,4807.0
2020-02-12 14:10:00,118.32,118.42,118.32,118.41,5697.0,109.4181,109.5106,109.4181,109.5013,5697.0
2020-02-12 14:20:00,118.4,118.53,118.4,118.44,9189.0,109.4921,109.6123,109.4921,109.529,9189.0
2020-02-12 14:30:00,118.43,118.51,118.42,118.5,10455.0,109.5198,109.5938,109.5106,109.5845,10455.0
2020-02-12 14:40:00,118.51,118.58,118.49,118.58,14422.0,109.5938,109.6585,109.5753,109.6585,14422.0
2020-02-12 14:50:00,118.59,118.64,118.52,118.59,7782.0,109.6678,109.714,109.603,109.6678,7782.0
2020-02-12 15:00:00,118.59,118.7,118.56,118.59,13531.0,109.6678,109.7695,109.64,109.6678,13531.0
2020-02-12 15:10:00,118.59,118.6,118.51,118.57,10304.0,109.6678,109.677,109.5938,109.6493,10304.0
2020-02-12 15:20:00,118.57,118.68,118.57,118.65,12353.0,109.6493,109.751,109.6493,109.7232,12353.0
2020-02-12 15:30:00,118.66,118.74,118.64,118.65,23083.0,109.7325,109.8065,109.714,109.7232,23083.0
2020-02-12 15:40:00,118.64,118.8,118.61,118.78,22298.0,109.714,109.862,109.6863,109.8435,22298.0
2020-02-12 15:50:00,118.78,118.89,118.65,118.76,108352.0,109.8435,109.9452,109.7232,109.825,108352.0
2020-02-13 09:30:00,118.69,119.37,118.66,118.89,36796.0,109.7602,110.3891,109.7325,109.9452,36796.0
2020-02-13 09:40:00,118.99,119.09,118.75,118.95,14857.0,110.0377,110.1301,109.8157,110.0007,14857.0
2020-02-13 09:50:00,118.95,119.2,118.94,118.96,7011.0,110.0007,110.2319,109.9914,110.0099,7011.0
2020-02-13 10:00:00,118.89,118.98,118.75,118.9,9089.0,109.9452,110.0284,109.8157,109.9544,9089.0
2020-02-13 10:10:00,118.92,119.03,118.88,118.9,7339.0,109.9729,110.0747,109.9359,109.9544,7339.0
2020-02-13 10:20:00,118.87,119.18,118.87,119.03,10614.0,109.9267,110.2134,109.9267,110.0747,10614.0
2020-02-13 10:30:00,119.03,119.17,119.01,119.15,10507.0,110.0747,110.2041,110.0562,110.1856,10507.0
2020-02-13 10:40:00,119.19,119.51,119.17,119.47,10533.0,110.2226,110.5185,110.2041,110.4816,10533.0
2020-02-13 10:50:00,119.46,119.55,119.44,119.5,10577.0,110.4723,110.5555,110.4538,110.5093,10577.0
2020-02-13 11:00:00,119.53,119.6,119.46,119.58,13509.0,110.537,110.6018,110.4723,110.5833,13509.0
2020-02-13 11:10:00,119.56,119.62,119.54,119.62,9114.0,110.5648,110.6203,110.5463,110.6203,9114.0
2020-02-13 11:20:00,119.63,119.75,119.62,119.71,10250.0,110.6295,110.7405,110.6203,110.7035,10250.0
2020-02-13 11:30:00,119.68,119.77,119.62,119.72,13850.0,110.6758,110.759,110.6203,110.7127,13850.0
2020-02-13 11:40:00,119.72,119.79,119.68,119.7,27525.0,110.7127,110.7775,110.6758,110.6943,27525.0
2020-02-13 11:50:00,119.71,119.82,119.68,119.75,18516.0,110.7035,110.8052,110.6758,110.7405,18516.0
2020-02-13 12:00:00,119.78,119.86,119.73,119.82,13910.0,110.7682,110.8422,110.722,110.8052,13910.0
2020-02-13 12:10:00,119.81,119.88,119.77,119.81,8408.0,110.796,110.8607,110.759,110.796,8408.0
2020-02-13 12:20:00,119.78,119.78,119.6,119.6,52246.0,110.7682,110.7682,110.6018,110.6018,52246.0
2020-02-13 12:30:00,119.57,119.58,119.47,119.48,37138.0,110.574,110.5833,110.4816,110.4908,37138.0
2020-02-13 12:40:00,119.48,119.71,119.48,119.66,13999.0,110.4908,110.7035,110.4908,110.6573,13999.0
2020-02-13 12:50:00,119.66,119.71,119.52,119.54,5458.0,110.6573,110.7035,110.5278,110.5463,5458.0
2020-02-13 13:00:00,119.53,119.55,119.41,119.53,16935.0,110.537,110.5555,110.4261,110.537,16935.0
2020-02-13 13:10:00,119.51,119.57,119.38,119.42,7232.0,110.5185,110.574,110.3983,110.4353,7232.0
2020-02-13 13:20:00,119.43,119.53,119.42,119.52,6858.0,110.4446,110.537,110.4353,110.5278,6858.0
2020-02-13 13:30:00,119.55,119.6,119.5,119.58,7527.0,110.5555,110.6018,110.5093,110.5833,7527.0
2020-02-13 13:40:00,119.59,119.71,119.56,119.68,5149.0,110.5925,110.7035,110.5648,110.6758,5149.0
2020-02-13 13:50:00,119.7,119.7,119.59,119.63,6111.0,110.6943,110.6943,110.5925,110.6295,6111.0
2020-02-13 14:00:00,119.59,119.67,119.56,119.58,8371.0,110.5925,110.6665,110.5648,110.5833,8371.0
2020-02-13 14:10:00,119.48,119.52,119.43,119.45,25724.0,110.4908,110.5278,110.4446,110.4631,25724.0
2020-02-13 14:20:00,119.41,119.51,119.39,119.41,11576.0,110.4261,110.5185,110.4076,110.4261,11576.0
2020-02-13 14:30:00,119.43,119.57,119.43,119.55,12428.0,110.4446,110.574,110.4446,110.5555,12428.0
2020-02-13 14:40:00,119.59,119.63,119.53,119.63,14277.0,110.5925,110.6295,110.537,110.6295,14277.0
2020-02-13 14:50:00,119.62,119.69,119.62,119.62,8274.0,110.6203,110.685,110.6203,110.6203,8274.0
2020-02-13 15:00:00,119.63,119.67,119.46,119.56,10304.0,110.6295,110.6665,110.4723,110.5648,10304.0
2020-02-13 15:10:00,119.57,119.6,119.46,119.52,15955.0,110.574,110.6018,110.4723,110.5278,15955.0
2020-02-13 15:20:00,119.51,119.62,119.5,119.55,11379.0,110.5185,110.6203,110.5093,110.5555,11379.0
2020-02-13 15:30:00,119.54,119.55,119.42,119.42,15615.0,110.5463,110.5555,110.4353,110.4353,15615.0
2020-02-13 15:40:00,119.43,119.47,119.25,119.39,19997.0,110.4446,110.4816,110.2781,110.4076,19997.0
2020-02-13 15:50:00,119.37,119.57,119.31,119.38,106163.0,110.3891,110.574,110.3336,110.3983,106163.0
2020-02-14 09:30:00,119.36,119.64,119.17,119.34,24783.0,110.3798,110.6388,110.2041,110.3613,24783.0
2020-02-14 09:40:00,119.33,119.43,119.17,119.26,5520.0,110.3521,110.4446,110.2041,110.2874,5520.0
2020-02-14 09:50:00,119.19,119.41,119.09,119.11,17073.0,110.2226,110.4261,110.1301,110.1486,17073.0
2020-02-14 10:00:00,119.11,119.32,119.07,119.3,9621.0,110.1486,110.3428,110.1116,110.3243,9621.0
2020-02-14 10:10:00,119.3,119.33,119.12,119.2,10225.0,110.3243,110.3521,110.1579,110.2319,10225.0
2020-02-14 10:20:00,119.2,119.24,118.92,118.96,17475.0,110.2319,110.2689,109.9729,110.0099,17475.0
2020-02-14 10:30:00,118.97,119.1,118.77,118.8,12871.0,110.0192,110.1394,109.8342,109.862,12871.0
2020-02-14 10:40:00,118.74,118.97,118.73,118.93,11213.0,109.8065,110.0192,109.7972,109.9822,11213.0
2020-02-14 10:50:00,118.9,118.98,118.84,118.92,8081.0,109.9544,110.0284,109.899,109.9729,8081.0
2020-02-14 11:00:00,118.94,118.95,118.84,118.93,14552.0,109.9914,110.0007,109.899,109.9822,14552.0
2020-02-14 11:10:00,118.95,118.99,118.88,118.94,12485.0,110.0007,110.0377,109.9359,109.9914,12485.0
2020-02-14 11:20:00,118.91,118.97,118.85,118.88,11916.0,109.9637,110.0192,109.9082,109.9359,11916.0
2020-02-14 11:30:00,118.83,118.92,118.81,118.87,7988.0,109.8897,109.9729,109.8712,109.9267,7988.0
2020-02-14 11:40:00,118.86,118.94,118.85,118.88,7809.0,109.9174,109.9914,109.9082,109.9359,7809.0
2020-02-14 11:50:00,118.84,118.89,118.78,118.87,17269.0,109.899,109.9452,109.8435,109.9267,17269.0
2020-02-14 12:00:00,118.85,118.94,118.84,118.91,5995.0,109.9082,109.9914,109.899,109.9637,5995.0
2020-02-14 12:10:00,118.92,119.19,118.92,119.19,8186.0,109.9729,110.2226,109.9729,110.2226,8186.0
2020-02-14 12:20:00,119.17,119.17,118.99,119.03,12490.0,110.2041,110.2041,110.0377,110.0747,12490.0
2020-02-14 12:30:00,119.03,119.06,118.99,119.02,6862.0,110.0747,110.1024,110.0377,110.0654,6862.0
2020-02-14 12:40:00,119.03,119.04,118.91,118.96,5917.0,110.0747,110.0839,109.9637,110.0099,5917.0
2020-02-14 12:50:00,118.93,118.94,118.78,118.83,16284.0,109.9822,109.9914,109.8435,109.8897,16284.0
2020-02-14 13:00:00,118.81,118.93,118.76,118.77,7351.0,109.8712,109.9822,109.825,109.8342,7351.0
2020-02-14 13:10:00,118.76,118.83,118.72,118.72,5426.0,109.825,109.8897,109.788,109.788,5426.0
2020-02-14 13:20:00,118.73,118.82,118.66,118.66,14258.0,109.7972,109.8805,109.7325,109.7325,14258.0
2020-02-14 13:30:00,118.68,118.69,118.6,118.62,9903.0,109.751,109.7602,109.677,109.6955,9903.0
2020-02-14 13:40:00,118.63,118.64,118.48,118.5,9864.0,109.7048,109.714,109.566,109.5845,9864.0
2020-02-14 13:50:00,118.48,118.53,118.43,118.48,8619.0,109.566,109.6123,109.5198,109.566,8619.0
2020-02-14 14:00:00,118.46,118.59,118.45,118.56,12746.0,109.5475,109.6678,109.5383,109.64,12746.0
2020-02-14 14:10:00,118.57,118.58,118.31,118.41,16397.0,109.6493,109.6585,109.4088,109.5013,16397.0
2020-02-14 14:20:00,118.43,118.75,118.43,118.73,10592.0,109.5198,109.8157,109.5198,109.7972,10592.0
2020-02-14 14:30:00,118.71,118.78,118.58,118.62,22180.0,109.7787,109.8435,109.6585,109.6955,22180.0
2020-02-14 14:40:00,118.61,118.64,118.52,118.55,13511.0,109.6863,109.714,109.603,109.6308,13511.0
2020-02-14 14:50:00,118.54,118.57,118.42,118.43,13603.0,109.6215,109.6493,109.5106,109.5198,13603.0
2020-02-14 15:00:00,118.4,118.53,118.4,118.49,116841.0,109.4921,109.6123,109.4921,109.5753,116841.0
2020-02-14 15:10:00,118.48,118.49,118.24,118.29,19922.0,109.566,109.5753,109.3441,109.3903,19922.0
2020-02-14 15:20:00,118.29,118.42,118.26,118.31,19817.0,109.3903,109.5106,109.3626,109.4088,19817.0
2020-02-14 15:30:00,118.3,118.48,118.27,118.46,18573.0,109.3996,109.566,109.3718,109.5475,18573.0
2020-02-14 15:40:00,118.46,118.64,118.43,118.63,27675.0,109.5475,109.714,109.5198,109.7048,27675.0
2020-02-14 15:50:00,118.66,118.81,118.62,118.78,118389.0,109.7325,109.8712,109.6955,109.8435,118389.0
2020-02-18 09:30:00,118.63,118.9,118.22,118.39,40802.0,109.7048,109.9544,109.3256,109.4828,40802.0
2020-02-18 09:40:00,118.37,118.7,118.37,118.62,7453.0,109.4643,109.7695,109.4643,109.6955,7453.0
2020-02-18 09:50:00,118.58,118.96,118.49,118.78,18909.0,109.6585,110.0099,109.5753,109.8435,18909.0
2020-02-18 10:00:00,118.78,118.89,118.57,118.71,13714.0,109.8435,109.9452,109.6493,109.7787,13714.0
2020-02-18 10:10:00,118.75,118.95,118.73,118.94,16416.0,109.8157,110.0007,109.7972,109.9914,16416.0
2020-02-18 10:20:00,118.95,119.02,118.81,118.81,19614.0,110.0007,110.0654,109.8712,109.8712,19614.0
2020-02-18 10:30:00,118.83,119.07,118.82,118.98,21373.0,109.8897,110.1116,109.8805,110.0284,21373.0
2020-02-18 10:40:00,118.99,119.31,118.99,119.3,16709.0,110.0377,110.3336,110.0377,110.3243,16709.0
2020-02-18 10:50:00,119.3,119.33,118.87,118.87,22429.0,110.3243,110.3521,109.9267,109.9267,22429.0
2020-02-18 11:00:00,118.91,119.02,118.87,119.0,13072.0,109.9637,110.0654,109.9267,110.0469,13072.0
2020-02-18 11:10:00,118.96,119.04,118.91,118.95,27996.0,110.0099,110.0839,109.9637,110.0007,27996.0
2020-02-18 11:20:00,118.95,118.98,118.64,118.69,20612.0,110.0007,110.0284,109.714,109.7602,20612.0
2020-02-18 11:30:00,118.71,119.04,118.7,118.98,9039.0,109.7787,110.0839,109.7695,110.0284,9039.0
2020-02-18 11:40:00,119.0,119.0,118.89,118.96,7726.0,110.0469,110.0469,109.9452,110.0099,7726.0
2020-02-18 11:50:00,118.98,119.11,118.9,118.95,7238.0,110.0284,110.1486,109.9544,110.0007,7238.0
2020-02-18 12:00:00,118.96,119.03,118.93,119.02,5315.0,110.0099,110.0747,109.9822,110.0654,5315.0
2020-02-18 12:10:00,119.03,119.1,118.99,119.0,22693.0,110.0747,110.1394,110.0377,110.0469,22693.0
2020-02-18 12:20:00,119.01,119.08,118.99,119.03,6579.0,110.0562,110.1209,110.0377,110.0747,6579.0
2020-02-18 12:30:00,119.03,119.11,119.02,119.07,11507.0,110.0747,110.1486,110.0654,110.1116,11507.0
2020-02-18 12:40:00,119.06,119.12,119.05,119.11,6433.0,110.1024,110.1579,110.0932,110.1486,6433.0
2020-02-18 12:50:00,119.09,119.19,119.08,119.14,4632.0,110.1301,110.2226,110.1209,110.1764,4632.0
2020-02-18 13:00:00,119.15,119.28,119.14,119.14,12512.0,110.1856,110.3058,110.1764,110.1764,12512.0
2020-02-18 13:10:00,119.17,119.17,119.04,119.09,13783.0,110.2041,110.2041,110.0839,110.1301,13783.0
2020-02-18 13:20:00,119.08,119.14,119.03,119.03,35268.0,110.1209,110.1764,110.0747,110.0747,35268.0
2020-02-18 13:30:00,119.03,119.11,118.95,118.98,18956.0,110.0747,110.1486,110.0007,110.0284,18956.0
2020-02-18 13:40:00,118.99,119.1,118.97,119.0,67125.0,110.0377,110.1394,110.0192,110.0469,67125.0
2020-02-18 13:50:00,119.01,119.01,118.89,119.0,8357.0,110.0562,110.0562,109.9452,110.0469,8357.0
2020-02-18 14:00:00,118.99,119.03,118.95,118.98,9699.0,110.0377,110.0747,110.0007,110.0284,9699.0
2020-02-18 14:10:00,118.98,119.14,118.98,119.14,20200.0,110.0284,110.1764,110.0284,110.1764,20200.0
2020-02-18 14:20:00,119.11,119.35,119.09,119.34,12788.0,110.1486,110.3706,110.1301,110.3613,12788.0
2020-02-18 14:30:00,119.3,119.32,119.21,119.26,10248.0,110.3243,110.3428,110.2411,110.2874,10248.0
2020-02-18 14:40:00,119.24,119.36,119.2,119.22,8099.0,110.2689,110.3798,110.2319,110.2504,8099.0
2020-02-18 14:50:00,119.2,119.23,119.16,119.22,12270.0,110.2319,110.2596,110.1949,110.2504,12270.0
2020-02-18 15:00:00,119.23,119.23,119.09,119.1,14676.0,110.2596,110.2596,110.1301,110.1394,14676.0
2020-02-18 15:10:00,119.1,119.22,119.08,119.09,45430.0,110.1394,110.2504,110.1209,110.1301,45430.0
2020-02-18 15:20:00,119.09,119.32,119.08,119.25,26909.0,110.1301,110.3428,110.1209,110.2781,26909.0
2020-02-18 15:30:00,119.24,119.31,119.23,119.28,42614.0,110.2689,110.3336,110.2596,110.3058,42614.0
2020-02-18 15:40:00,119.27,119.33,119.14,119.16,39221.0,110.2966,110.3521,110.1764,110.1949,39221.0
2020-02-18 15:50:00,119.19,119.51,119.19,119.45,152396.0,110.2226,110.5185,110.2226,110.4631,152396.0
2020-02-19 09:30:00,119.5,119.56,119.16,119.23,37232.0,110.5093,110.5648,110.1949,110.2596,37232.0
2020-02-19 09:40:00,119.25,119.41,119.23,119.25,10033.0,110.2781,110.4261,110.2596,110.2781,10033.0
2020-02-19 09:50:00,119.29,119.36,118.96,119.01,14944.0,110.3151,110.3798,110.0099,110.0562,14944.0
2020-02-19 10:00:00,119.04,119.33,118.98,119.32,11937.0,110.0839,110.3521,110.0284,110.3428,11937.0
2020-02-19 10:10:00,119.34,119.34,119.19,119.26,21210.0,110.3613,110.3613,110.2226,110.2874,21210.0
2020-02-19 10:20:00,119.29,119.45,119.23,119.36,11501.0,110.3151,110.4631,110.2596,110.3798,11501.0
2020-02-19 10:30:00,119.37,119.49,119.31,119.36,17277.0,110.3891,110.5,110.3336,110.3798,17277.0
2020-02-19 10:40:00,119.37,119.42,119.3,119.37,9085.0,110.3891,110.4353,110.3243,110.3891,9085.0
2020-02-19 10:50:00,119.38,119.39,119.24,119.25,11028.0,110.3983,110.4076,110.2689,110.2781,11028.0
2020-02-19 11:00:00,119.22,119.26,119.12,119.18,11785.0,110.2504,110.2874,110.1579,110.2134,11785.0
2020-02-19 11:10:00,119.17,119.28,119.15,119.21,18875.0,110.2041,110.3058,110.1856,110.2411,18875.0
2020-02-19 11:20:00,119.18,119.33,119.18,119.3,13422.0,110.2134,110.3521,110.2134,110.3243,13422.0
2020-02-19 11:30:00,119.3,119.38,119.24,119.3,10947.0,110.3243,110.3983,110.2689,110.3243,10947.0
2020-02-19 11:40:00,119.31,119.38,119.14,119.21,10964.0,110.3336,110.3983,110.1764,110.2411,10964.0
2020-02-19 11:50:00,119.2,119.27,119.15,119.15,6981.0,110.2319,110.2966,110.1856,110.1856,6981.0
2020-02-19 12:00:00,119.17,119.24,119.1,119.16,12888.0,110.2041,110.2689,110.1394,110.1949,12888.0
2020-02-19 12:10:00,119.17,119.25,119.16,119.22,8218.0,110.2041,110.2781,110.1949,110.2504,8218.0
2020-02-19 12:20:00,119.21,119.23,119.1,119.12,6120.0,110.2411,110.2596,110.1394,110.1579,6120.0
2020-02-19 12:30:00,119.11,119.17,119.1,119.1,7220.0,110.1486,110.2041,110.1394,110.1394,7220.0
2020-02-19 12:40:00,119.1,119.15,119.06,119.12,8150.0,110.1394,110.1856,110.1024,110.1579,8150.0
2020-02-19 12:50:00,119.15,119.15,118.86,118.86,9961.0,110.1856,110.1856,109.9174,109.9174,9961.0
2020-02-19 13:00:00,118.88,118.92,118.85,118.89,8383.0,109.9359,109.9729,109.9082,109.9452,8383.0
2020-02-19 13:10:00,118.89,118.96,118.82,118.94,10859.0,109.9452,110.0099,109.8805,109.9914,10859.0
2020-02-19 13:20:00,118.95,118.95,118.82,118.84,3953.0,110.0007,110.0007,109.8805,109.899,3953.0
2020-02-19 13:30:00,118.85,118.89,118.81,118.83,6009.0,109.9082,109.9452,109.8712,109.8897,6009.0
2020-02-19 13:40:00,118.85,118.93,118.81,118.93,5164.0,109.9082,109.9822,109.8712,109.9822,5164.0
2020-02-19 13:50:00,118.95,118.95,118.74,118.78,14928.0,110.0007,110.0007,109.8065,109.8435,14928.0
2020-02-19 14:00:00,118.74,118.81,118.71,118.76,7711.0,109.8065,109.8712,109.7787,109.825,7711.0
2020-02-19 14:10:00,118.76,118.81,118.74,118.78,16298.0,109.825,109.8712,109.8065,109.8435,16298.0
2020-02-19 14:20:00,118.78,118.79,118.7,118.77,13112.0,109.8435,109.8527,109.7695,109.8342,13112.0
2020-02-19 14:30:00,118.77,118.88,118.76,118.84,19025.0,109.8342,109.9359,109.825,109.899,19025.0
2020-02-19 14:40:00,118.84,118.91,118.84,118.86,12498.0,109.899,109.9637,109.899,109.9174,12498.0
2020-02-19 14:50:00,118.86,118.91,118.59,118.67,42168.0,109.9174,109.9637,109.6678,109.7417,42168.0
2020-02-19 15:00:00,118.68,118.73,118.55,118.61,21229.0,109.751,109.7972,109.6308,109.6863,21229.0
2020-02-19 15:10:00,118.64,118.64,118.57,118.61,14483.0,109.714,109.714,109.6493,109.6863,14483.0
2020-02-19 15:20:00,118.61,118.69,118.53,118.67,16243.0,109.6863,109.7602,109.6123,109.7417,16243.0
2020-02-19 15:30:00,118.66,118.81,118.62,118.68,19108.0,109.7325,109.8712,109.6955,109.751,19108.0
2020-02-19 15:40:00,118.68,118.73,118.6,118.6,15580.0,109.751,109.7972,109.677,109.677,15580.0
2020-02-19 15:50:00,118.54,118.66,118.45,118.46,77508.0,109.6215,109.7325,109.5383,109.5475,77508.0
2020-02-20 09:30:00,118.33,118.47,118.18,118.47,17216.0,109.4273,109.5568,109.2886,109.5568,17216.0
2020-02-20 09:40:00,118.47,118.55,118.25,118.25,13138.0,109.5568,109.6308,109.3533,109.3533,13138.0
2020-02-20 09:50:00,118.29,118.57,118.22,118.57,8696.0,109.3903,109.6493,109.3256,109.6493,8696.0
2020-02-20 10:00:00,118.56,118.58,118.42,118.54,11326.0,109.64,109.6585,109.5106,109.6215,11326.0
2020-02-20 10:10:00,118.55,118.63,118.42,118.42,7644.0,109.6308,109.7048,109.5106,109.5106,7644.0
2020-02-20 10:20:00,118.42,118.55,118.32,118.5,8201.0,109.5106,109.6308,109.4181,109.5845,8201.0
2020-02-20 10:30:00,118.5,118.58,118.36,118.4,15128.0,109.5845,109.6585,109.4551,109.4921,15128.0
2020-02-20 10:40:00,118.43,118.49,118.4,118.45,5801.0,109.5198,109.5753,109.4921,109.5383,5801.0
2020-02-20 10:50:00,118.44,118.47,118.18,118.21,11988.0,109.529,109.5568,109.2886,109.3164,11988.0
2020-02-20 11:00:00,118.18,118.22,118.0,118.01,9239.0,109.2886,109.3256,109.1222,109.1314,9239.0
2020-02-20 11:10:00,117.95,117.95,117.64,117.69,10671.0,109.0759,109.0759,108.7892,108.8355,10671.0
2020-02-20 11:20:00,117.69,117.73,117.41,117.41,12781.0,108.8355,108.8725,108.5765,108.5765,12781.0
2020-02-20 11:30:00,117.45,117.46,116.82,117.19,15601.0,108.6135,108.6228,108.0309,108.3731,15601.0
2020-02-20 11:40:00,117.15,117.41,117.12,117.25,11216.0,108.3361,108.5765,108.3084,108.4286,11216.0
2020-02-20 11:50:00,117.25,117.57,117.2,117.47,8907.0,108.4286,108.7245,108.3823,108.632,8907.0
2020-02-20 12:00:00,117.46,117.46,117.13,117.13,10378.0,108.6228,108.6228,108.3176,108.3176,10378.0
2020-02-20 12:10:00,117.11,117.39,117.09,117.23,17321.0,108.2991,108.558,108.2806,108.4101,17321.0
2020-02-20 12:20:00,117.17,117.22,116.75,116.9,36634.0,108.3546,108.4008,107.9662,108.1049,36634.0
2020-02-20 12:30:00,116.97,117.12,116.92,117.08,10915.0,108.1696,108.3084,108.1234,108.2714,10915.0
2020-02-20 12:40:00,117.08,117.19,116.99,117.11,9984.0,108.2714,108.3731,108.1881,108.2991,9984.0
2020-02-20 12:50:00,117.06,117.16,117.01,117.15,11837.0,108.2529,108.3453,108.2066,108.3361,11837.0
2020-02-20 13:00:00,117.09,117.29,117.07,117.2,26670.0,108.2806,108.4656,108.2621,108.3823,26670.0
2020-02-20 13:10:00,117.2,117.41,117.14,117.14,24133.0,108.3823,108.5765,108.3269,108.3269,24133.0
2020-02-20 13:20:00,117.15,117.15,117.01,117.06,18112.0,108.3361,108.3361,108.2066,108.2529,18112.0
2020-02-20 13:30:00,117.06,117.13,116.88,116.89,19247.0,108.2529,108.3176,108.0864,108.0957,19247.0
2020-02-20 13:40:00,116.94,117.02,116.85,116.98,14107.0,108.1419,108.2159,108.0587,108.1789,14107.0
2020-02-20 13:50:00,116.98,117.06,116.96,117.02,14731.0,108.1789,108.2529,108.1604,108.2159,14731.0
2020-02-20 14:00:00,117.07,117.2,117.05,117.14,17214.0,108.2621,108.3823,108.2436,108.3269,17214.0
2020-02-20 14:10:00,117.12,117.24,117.0,117.01,34209.0,108.3084,108.4193,108.1974,108.2066,34209.0
2020-02-20 14:20:00,117.01,117.14,117.0,117.06,14685.0,108.2066,108.3269,108.1974,108.2529,14685.0
2020-02-20 14:30:00,117.07,117.2,117.06,117.13,56167.0,108.2621,108.3823,108.2529,108.3176,56167.0
2020-02-20 14:40:00,117.14,117.17,116.97,117.0,25018.0,108.3269,108.3546,108.1696,108.1974,25018.0
2020-02-20 14:50:00,117.01,117.05,116.96,117.04,18431.0,108.2066,108.2436,108.1604,108.2344,18431.0
2020-02-20 15:00:00,117.03,117.11,116.95,117.0,43829.0,108.2251,108.2991,108.1511,108.1974,43829.0
2020-02-20 15:10:00,116.99,117.01,116.69,116.77,43863.0,108.1881,108.2066,107.9107,107.9847,43863.0
2020-02-20 15:20:00,116.75,116.96,116.75,116.9,27367.0,107.9662,108.1604,107.9662,108.1049,27367.0
2020-02-20 15:30:00,116.91,116.97,116.73,116.73,34162.0,108.1142,108.1696,107.9477,107.9477,34162.0
2020-02-20 15:40:00,116.76,116.94,116.76,116.86,32680.0,107.9754,108.1419,107.9754,108.0679,32680.0
2020-02-20 15:50:00,116.85,117.26,116.85,117.05,107318.0,108.0587,108.4378,108.0587,108.2436,107318.0
2020-02-21 09:30:00,116.58,116.94,116.35,116.7,110780.0,107.809,108.1419,107.5963,107.92,110780.0
2020-02-21 09:40:00,116.74,116.74,116.31,116.36,18781.0,107.9569,107.9569,107.5593,107.6055,18781.0
2020-02-21 09:50:00,116.36,116.49,116.23,116.47,14270.0,107.6055,107.7258,107.4853,107.7073,14270.0
2020-02-21 10:00:00,116.52,116.52,116.27,116.47,21933.0,107.7535,107.7535,107.5223,107.7073,21933.0
2020-02-21 10:10:00,116.46,116.46,116.24,116.33,15245.0,107.698,107.698,107.4946,107.5778,15245.0
2020-02-21 10:20:00,116.33,116.43,116.26,116.38,19687.0,107.5778,107.6703,107.5131,107.624,19687.0
2020-02-21 10:30:00,116.38,116.38,116.13,116.14,18436.0,107.624,107.624,107.3928,107.4021,18436.0
2020-02-21 10:40:00,116.13,116.13,115.77,115.81,28737.0,107.3928,107.3928,107.0599,107.0969,28737.0
2020-02-21 10:50:00,115.81,115.82,115.63,115.69,14922.0,107.0969,107.1062,106.9305,106.9859,14922.0
2020-02-21 11:00:00,115.7,115.72,115.6,115.6,21691.0,106.9952,107.0137,106.9027,106.9027,21691.0
2020-02-21 11:10:00,115.59,115.63,115.54,115.56,14067.0,106.8935,106.9305,106.8472,106.8657,14067.0
2020-02-21 11:20:00,115.55,115.91,115.54,115.89,16569.0,106.8565,107.1894,106.8472,107.1709,16569.0
2020-02-21 11:30:00,115.93,116.13,115.93,116.12,14723.0,107.2079,107.3928,107.2079,107.3836,14723.0
2020-02-21 11:40:00,116.13,116.26,116.09,116.14,22710.0,107.3928,107.5131,107.3559,107.4021,22710.0
2020-02-21 11:50:00,116.14,116.21,116.09,116.15,19130.0,107.4021,107.4668,107.3559,107.4113,19130.0
2020-02-21 12:00:00,116.15,116.31,116.07,116.22,24829.0,107.4113,107.5593,107.3374,107.4761,24829.0
2020-02-21 12:10:00,116.23,116.26,116.11,116.26,44924.0,107.4853,107.5131,107.3743,107.5131,44924.0
2020-02-21 12:20:00,116.27,116.34,116.24,116.34,9890.0,107.5223,107.587,107.4946,107.587,9890.0
2020-02-21 12:30:00,116.35,116.52,116.34,116.51,14711.0,107.5963,107.7535,107.587,107.7443,14711.0
2020-02-21 12:40:00,116.52,116.54,116.39,116.44,14221.0,107.7535,107.772,107.6333,107.6795,14221.0
2020-02-21 12:50:00,116.46,116.48,116.35,116.39,19984.0,107.698,107.7165,107.5963,107.6333,19984.0
2020-02-21 13:00:00,116.38,116.44,116.34,116.4,23708.0,107.624,107.6795,107.587,107.6425,23708.0
2020-02-21 13:10:00,116.4,116.42,116.21,116.22,25104.0,107.6425,107.661,107.4668,107.4761,25104.0
2020-02-21 13:20:00,116.21,116.21,116.07,116.08,22238.0,107.4668,107.4668,107.3374,107.3466,22238.0
2020-02-21 13:30:00,116.07,116.11,115.99,116.11,18975.0,107.3374,107.3743,107.2634,107.3743,18975.0
2020-02-21 13:40:00,116.14,116.33,116.13,116.26,10659.0,107.4021,107.5778,107.3928,107.5131,10659.0
2020-02-21 13:50:00,116.29,116.35,116.2,116.34,18245.0,107.5408,107.5963,107.4576,107.587,18245.0
2020-02-21 14:00:00,116.32,116.44,116.3,116.39,39405.0,107.5685,107.6795,107.5501,107.6333,39405.0
2020-02-21 14:10:00,116.38,116.43,116.28,116.34,24898.0,107.624,107.6703,107.5316,107.587,24898.0
2020-02-21 14:20:00,116.3,116.43,116.24,116.41,21944.0,107.5501,107.6703,107.4946,107.6518,21944.0
2020-02-21 14:30:00,116.4,116.46,116.17,116.21,20881.0,107.6425,107.698,107.4298,107.4668,20881.0
2020-02-21 14:40:00,116.21,116.33,116.2,116.2,13959.0,107.4668,107.5778,107.4576,107.4576,13959.0
2020-02-21 14:50:00,116.19,116.31,116.19,116.27,12614.0,107.4483,107.5593,107.4483,107.5223,12614.0
2020-02-21 15:00:00,116.26,116.3,116.16,116.28,12143.0,107.5131,107.5501,107.4206,107.5316,12143.0
2020-02-21 15:10:00,116.28,116.4,116.28,116.33,16998.0,107.5316,107.6425,107.5316,107.5778,16998.0
2020-02-21 15:20:00,116.34,116.42,116.29,116.38,18733.0,107.587,107.661,107.5408,107.624,18733.0
2020-02-21 15:30:00,116.39,116.43,116.23,116.3,45946.0,107.6333,107.6703,107.4853,107.5501,45946.0
2020-02-21 15:40:00,116.29,116.43,116.24,116.37,79323.0,107.5408,107.6703,107.4946,107.6148,79323.0
2020-02-21 15:50:00,116.37,116.49,116.29,116.35,116376.0,107.6148,107.7258,107.5408,107.5963,116376.0
2020-02-24 09:30:00,113.76,115.3,113.76,115.3,88987.0,105.2012,106.6253,105.2012,106.6253,88987.0
2020-02-24 09:40:00,115.17,115.35,114.69,115.05,22503.0,106.5051,106.6715,106.0612,106.3941,22503.0
2020-02-24 09:50:00,115.07,115.08,114.56,114.75,15843.0,106.4126,106.4218,105.941,106.1167,15843.0
2020-02-24 10:00:00,114.7,114.9,114.59,114.84,25099.0,106.0704,106.2554,105.9687,106.1999,25099.0
2020-02-24 10:10:00,114.83,114.99,114.79,114.91,23344.0,106.1906,106.3386,106.1537,106.2646,23344.0
2020-02-24 10:20:00,114.93,114.97,114.85,114.88,46182.0,106.2831,106.3201,106.2091,106.2369,46182.0
2020-02-24 10:30:00,114.86,114.91,114.78,114.81,14609.0,106.2184,106.2646,106.1444,106.1722,14609.0
2020-02-24 10:40:00,114.8,115.1,114.71,115.07,17781.0,106.1629,106.4403,106.0797,106.4126,17781.0
2020-02-24 10:50:00,115.06,115.13,115.05,115.08,17721.0,106.4033,106.4681,106.3941,106.4218,17721.0
2020-02-24 11:00:00,115.06,115.11,114.86,114.93,19650.0,106.4033,106.4496,106.2184,106.2831,19650.0
2020-02-24 11:10:00,114.9,115.05,114.86,115.05,36239.0,106.2554,106.3941,106.2184,106.3941,36239.0
2020-02-24 11:20:00,115.06,115.08,114.62,114.71,20118.0,106.4033,106.4218,105.9964,106.0797,20118.0
2020-02-24 11:30:00,114.75,114.79,114.51,114.51,15261.0,106.1167,106.1537,105.8947,105.8947,15261.0
2020-02-24 11:40:00,114.48,114.48,113.74,113.89,37687.0,105.867,105.867,105.1827,105.3214,37687.0
2020-02-24 11:50:00,113.92,114.23,113.86,114.14,20681.0,105.3491,105.6358,105.2936,105.5526,20681.0
2020-02-24 12:00:00,114.11,114.11,113.65,113.72,12011.0,105.5248,105.5248,105.0994,105.1642,12011.0
2020-02-24 12:10:00,113.63,113.76,113.55,113.62,13416.0,105.0809,105.2012,105.007,105.0717,13416.0
2020-02-24 12:20:00,113.6,113.7,113.54,113.55,10369.0,105.0532,105.1457,104.9977,105.007,10369.0
2020-02-24 12:30:00,113.54,113.72,113.37,113.69,13821.0,104.9977,105.1642,104.8405,105.1364,13821.0
2020-02-24 12:40:00,113.72,113.72,113.5,113.5,16670.0,105.1642,105.1642,104.9607,104.9607,16670.0
2020-02-24 12:50:00,113.5,113.5,113.17,113.22,29843.0,104.9607,104.9607,104.6555,104.7018,29843.0
2020-02-24 13:00:00,113.18,113.19,112.9,112.9,30033.0,104.6648,104.674,104.4059,104.4059,30033.0
2020-02-24 13:10:00,112.93,113.03,112.72,112.81,32448.0,104.4336,104.5261,104.2394,104.3226,32448.0
2020-02-24 13:20:00,112.83,113.26,112.79,113.26,27081.0,104.3411,104.7388,104.3041,104.7388,27081.0
2020-02-24 13:30:00,113.24,113.52,113.15,113.52,14872.0,104.7203,104.9792,104.637,104.9792,14872.0
2020-02-24 13:40:00,113.51,113.61,113.33,113.53,13285.0,104.97,105.0624,104.8035,104.9885,13285.0
2020-02-24 13:50:00,113.59,113.61,113.33,113.46,20056.0,105.0439,105.0624,104.8035,104.9237,20056.0
2020-02-24 14:00:00,113.44,113.5,113.18,113.27,30271.0,104.9052,104.9607,104.6648,104.748,30271.0
2020-02-24 14:10:00,113.29,113.32,113.0,113.07,49751.0,104.7665,104.7943,104.4983,104.5631,49751.0
2020-02-24 14:20:00,113.06,113.48,113.02,113.45,77432.0,104.5538,104.9422,104.5168,104.9145,77432.0
2020-02-24 14:30:00,113.46,113.5,113.29,113.36,76376.0,104.9237,104.9607,104.7665,104.8312,76376.0
2020-02-24 14:40:00,113.36,113.51,113.26,113.48,37230.0,104.8312,104.97,104.7388,104.9422,37230.0
2020-02-24 14:50:00,113.49,113.86,113.42,113.83,18261.0,104.9515,105.2936,104.8867,105.2659,18261.0
2020-02-24 15:00:00,113.8,114.01,113.78,114.0,13345.0,105.2381,105.4323,105.2196,105.4231,13345.0
2020-02-24 15:10:00,113.98,113.98,113.67,113.81,36565.0,105.4046,105.4046,105.1179,105.2474,36565.0
2020-02-24 15:20:00,113.83,113.97,113.7,113.7,25074.0,105.2659,105.3954,105.1457,105.1457,25074.0
2020-02-24 15:30:00,113.74,113.88,113.63,113.65,39035.0,105.1827,105.3121,105.0809,105.0994,39035.0
2020-02-24 15:40:00,113.68,113.92,113.57,113.91,44591.0,105.1272,105.3491,105.0254,105.3399,44591.0
2020-02-24 15:50:00,113.9,113.9,113.25,113.31,165339.0,105.3306,105.3306,104.7295,104.785,165339.0
2020-02-25 09:30:00,113.75,114.12,113.51,113.97,40369.0,105.1919,105.5341,104.97,105.3954,40369.0
2020-02-25 09:40:00,113.91,114.01,113.36,113.44,20722.0,105.3399,105.4323,104.8312,104.9052,20722.0
2020-02-25 09:50:00,113.38,113.73,113.15,113.39,22389.0,104.8497,105.1734,104.637,104.859,22389.0
2020-02-25 10:00:00,113.37,114.0,113.29,113.91,10966.0,104.8405,105.4231,104.7665,105.3399,10966.0
2020-02-25 10:10:00,113.91,113.93,113.49,113.62,13648.0,105.3399,105.3584,104.9515,105.0717,13648.0
2020-02-25 10:20:00,113.57,113.57,112.66,112.8,24272.0,105.0254,105.0254,104.1839,104.3134,24272.0
2020-02-25 10:30:00,112.8,113.09,112.55,113.04,15716.0,104.3134,104.5816,104.0822,104.5353,15716.0
2020-02-25 10:40:00,113.0,113.13,112.69,112.69,15869.0,104.4983,104.6186,104.2117,104.2117,15869.0
2020-02-25 10:50:00,112.66,112.66,112.15,112.63,18799.0,104.1839,104.1839,103.7123,104.1562,18799.0
2020-02-25 11:00:00,112.63,112.77,112.21,112.29,15630.0,104.1562,104.2856,103.7678,103.8417,15630.0
2020-02-25 11:10:00,112.28,112.52,111.99,112.15,13221.0,103.8325,104.0544,103.5643,103.7123,13221.0
2020-02-25 11:20:00,112.1,112.68,112.07,112.5,20179.0,103.666,104.2024,103.6383,104.0359,20179.0
2020-02-25 11:30:00,112.5,112.72,112.31,112.72,17681.0,104.0359,104.2394,103.8602,104.2394,17681.0
2020-02-25 11:40:00,112.66,113.05,112.55,112.96,20871.0,104.1839,104.5446,104.0822,104.4613,20871.0
2020-02-25 11:50:00,112.94,113.04,112.84,112.85,19309.0,104.4428,104.5353,104.3504,104.3596,19309.0
2020-02-25 12:00:00,112.94,113.02,112.77,112.87,18454.0,104.4428,104.5168,104.2856,104.3781,18454.0
2020-02-25 12:10:00,112.93,112.99,112.72,112.81,23233.0,104.4336,104.4891,104.2394,104.3226,23233.0
2020-02-25 12:20:00,112.82,112.89,112.67,112.77,16510.0,104.3319,104.3966,104.1932,104.2856,16510.0
2020-02-25 12:30:00,112.75,113.02,112.72,112.98,11245.0,104.2671,104.5168,104.2394,104.4798,11245.0
2020-02-25 12:40:00,112.97,113.0,112.49,112.57,29970.0,104.4706,104.4983,104.0267,104.1007,29970.0
2020-02-25 12:50:00,112.57,112.67,112.47,112.51,20483.0,104.1007,104.1932,104.0082,104.0452,20483.0
2020-02-25 13:00:00,112.51,112.72,112.37,112.68,21928.0,104.0452,104.2394,103.9157,104.2024,21928.0
2020-02-25 13:10:00,112.7,112.79,112.29,112.38,31240.0,104.2209,104.3041,103.8417,103.925,31240.0
2020-02-25 13:20:00,112.35,112.63,112.35,112.51,20508.0,103.8972,104.1562,103.8972,104.0452,20508.0
2020-02-25 13:30:00,112.5,112.5,112.26,112.36,14865.0,104.0359,104.0359,103.814,103.9065,14865.0
2020-02-25 13:40:00,112.32,112.44,112.22,112.39,19190.0,103.8695,103.9805,103.777,103.9342,19190.0
2020-02-25 13:50:00,112.41,112.58,112.17,112.17,14282.0,103.9527,104.1099,103.7308,103.7308,14282.0
2020-02-25 14:00:00,112.15,112.15,111.3,111.41,18950.0,103.7123,103.7123,102.9262,103.028,18950.0
2020-02-25 14:10:00,111.48,111.96,111.41,111.65,12755.0,103.0927,103.5366,103.028,103.2499,12755.0
2020-02-25 14:20:00,111.57,111.77,111.27,111.3,15680.0,103.1759,103.3609,102.8985,102.9262,15680.0
2020-02-25 14:30:00,111.3,111.46,110.98,111.07,19770.0,102.9262,103.0742,102.6303,102.7135,19770.0
2020-02-25 14:40:00,111.14,111.65,111.01,111.58,13487.0,102.7783,103.2499,102.6581,103.1852,13487.0
2020-02-25 14:50:00,111.67,111.77,111.42,111.58,18277.0,103.2684,103.3609,103.0372,103.1852,18277.0
2020-02-25 15:00:00,111.62,111.96,111.57,111.63,20738.0,103.2222,103.5366,103.1759,103.2314,20738.0
2020-02-25 15:10:00,111.64,111.66,111.28,111.43,23646.0,103.2407,103.2591,102.9077,103.0465,23646.0
2020-02-25 15:20:00,111.47,111.47,110.93,111.26,30896.0,103.0834,103.0834,102.5841,102.8892,30896.0
2020-02-25 15:30:00,111.21,111.22,110.65,110.81,37604.0,102.843,102.8523,102.3251,102.4731,37604.0
2020-02-25 15:40:00,110.78,111.61,110.77,111.32,44709.0,102.4454,103.2129,102.4361,102.9447,44709.0
2020-02-25 15:50:00,111.32,111.36,110.98,111.1,180659.0,102.9447,102.9817,102.6303,102.7413,180659.0
2020-02-26 09:30:00,111.8,112.47,111.74,112.47,36987.0,103.3886,104.0082,103.3331,104.0082,36987.0
2020-02-26 09:40:00,112.55,112.93,112.37,112.48,31175.0,104.0822,104.4336,103.9157,104.0175,31175.0
2020-02-26 09:50:00,112.48,112.51,112.18,112.25,27675.0,104.0175,104.0452,103.74,103.8048,27675.0
2020-02-26 10:00:00,112.22,112.51,112.14,112.51,30887.0,103.777,104.0452,103.703,104.0452,30887.0
2020-02-26 10:10:00,112.54,112.95,112.35,112.84,21007.0,104.0729,104.4521,103.8972,104.3504,21007.0
2020-02-26 10:20:00,112.84,113.11,112.68,112.89,15910.0,104.3504,104.6001,104.2024,104.3966,15910.0
2020-02-26 10:30:00,112.89,113.21,112.79,113.07,18221.0,104.3966,104.6925,104.3041,104.5631,18221.0
2020-02-26 10:40:00,113.06,113.3,113.01,113.3,14234.0,104.5538,104.7758,104.5076,104.7758,14234.0
2020-02-26 10:50:00,113.34,113.42,112.96,112.96,16491.0,104.8128,104.8867,104.4613,104.4613,16491.0
2020-02-26 11:00:00,112.96,112.99,112.81,112.83,22029.0,104.4613,104.4891,104.3226,104.3411,22029.0
2020-02-26 11:10:00,112.8,113.07,112.74,113.07,15106.0,104.3134,104.5631,104.2579,104.5631,15106.0
2020-02-26 11:20:00,113.09,113.35,113.07,113.31,15150.0,104.5816,104.822,104.5631,104.785,15150.0
2020-02-26 11:30:00,113.26,113.26,112.86,113.15,23830.0,104.7388,104.7388,104.3689,104.637,23830.0
2020-02-26 11:40:00,113.1,113.19,112.87,112.87,18907.0,104.5908,104.674,104.3781,104.3781,18907.0
2020-02-26 11:50:00,112.91,112.91,112.56,112.63,31112.0,104.4151,104.4151,104.0914,104.1562,31112.0
2020-02-26 12:00:00,112.58,112.67,111.93,112.07,17821.0,104.1099,104.1932,103.5088,103.6383,17821.0
2020-02-26 12:10:00,112.0,112.06,111.77,112.01,14181.0,103.5736,103.6291,103.3609,103.5828,14181.0
2020-02-26 12:20:00,112.06,112.17,111.97,112.06,8970.0,103.6291,103.7308,103.5458,103.6291,8970.0
2020-02-26 12:30:00,112.11,112.58,112.11,112.5,8840.0,103.6753,104.1099,103.6753,104.0359,8840.0
2020-02-26 12:40:00,112.46,112.64,112.35,112.5,12726.0,103.999,104.1654,103.8972,104.0359,12726.0
2020-02-26 12:50:00,112.53,112.6,112.3,112.56,10616.0,104.0637,104.1284,103.851,104.0914,10616.0
2020-02-26 13:00:00,112.57,112.73,112.4,112.41,10273.0,104.1007,104.2486,103.9435,103.9527,10273.0
2020-02-26 13:10:00,112.44,112.52,112.3,112.44,11826.0,103.9805,104.0544,103.851,103.9805,11826.0
2020-02-26 13:20:00,112.46,112.69,112.38,112.68,11020.0,103.999,104.2117,103.925,104.2024,11020.0
2020-02-26 13:30:00,112.64,112.65,111.85,111.94,27968.0,104.1654,104.1747,103.4349,103.5181,27968.0
2020-02-26 13:40:00,111.89,112.45,111.79,112.42,19412.0,103.4718,103.9897,103.3794,103.962,19412.0
2020-02-26 13:50:00,112.28,112.37,111.73,111.8,13217.0,103.8325,103.9157,103.3239,103.3886,13217.0
2020-02-26 14:00:00,111.75,112.23,111.64,112.05,12055.0,103.3424,103.7863,103.2407,103.6198,12055.0
2020-02-26 14:10:00,112.05,112.44,111.98,112.19,14389.0,103.6198,103.9805,103.5551,103.7493,14389.0
2020-02-26 14:20:00,112.16,112.59,112.13,112.46,30838.0,103.7215,104.1192,103.6938,103.999,30838.0
2020-02-26 14:30:00,112.47,112.76,112.12,112.56,41700.0,104.0082,104.2764,103.6845,104.0914,41700.0
2020-02-26 14:40:00,112.55,112.63,112.25,112.47,31509.0,104.0822,104.1562,103.8048,104.0082,31509.0
2020-02-26 14:50:00,112.44,112.6,112.26,112.32,30321.0,103.9805,104.1284,103.814,103.8695,30321.0
2020-02-26 15:00:00,112.32,112.6,112.27,112.59,35423.0,103.8695,104.1284,103.8233,104.1192,35423.0
2020-02-26 15:10:00,112.61,113.03,112.58,112.86,23612.0,104.1377,104.5261,104.1099,104.3689,23612.0
2020-02-26 15:20:00,112.87,112.87,112.36,112.44,43823.0,104.3781,104.3781,103.9065,103.9805,43823.0
2020-02-26 15:30:00,112.47,112.7,112.38,112.69,30446.0,104.0082,104.2209,103.925,104.2117,30446.0
2020-02-26 15:40:00,112.76,112.98,112.64,112.9,110988.0,104.2764,104.4798,104.1654,104.4059,110988.0
2020-02-26 15:50:00,112.94,113.18,112.59,112.6,209129.0,104.4428,104.6648,104.1192,104.1284,209129.0
2020-02-27 09:30:00,111.27,111.98,110.6,111.78,94641.0,102.8985,103.5551,102.2789,103.3701,94641.0
2020-02-27 09:40:00,111.73,111.84,111.13,111.57,39849.0,103.3239,103.4256,102.769,103.1759,39849.0
2020-02-27 09:50:00,111.55,112.06,111.52,111.79,54351.0,103.1574,103.6291,103.1297,103.3794,54351.0
2020-02-27 10:00:00,111.79,112.17,111.58,112.0,28140.0,103.3794,103.7308,103.1852,103.5736,28140.0
2020-02-27 10:10:00,111.99,112.29,111.89,111.98,41691.0,103.5643,103.8417,103.4718,103.5551,41691.0
2020-02-27 10:20:00,112.01,112.07,111.41,111.49,61524.0,103.5828,103.6383,103.028,103.1019,61524.0
2020-02-27 10:30:00,111.49,111.49,110.86,111.22,57033.0,103.1019,103.1019,102.5193,102.8523,57033.0
2020-02-27 10:40:00,111.17,111.3,110.68,111.07,21868.0,102.806,102.9262,102.3529,102.7135,21868.0
2020-02-27 10:50:00,111.18,111.42,110.85,111.26,13920.0,102.8153,103.0372,102.5101,102.8892,13920.0
2020-02-27 11:00:00,111.4,111.6,111.23,111.47,15634.0,103.0187,103.2037,102.8615,103.0834,15634.0
2020-02-27 11:10:00,111.45,111.45,110.88,111.29,17808.0,103.0649,103.0649,102.5378,102.917,17808.0
2020-02-27 11:20:00,111.25,111.34,110.79,110.93,37751.0,102.88,102.9632,102.4546,102.5841,37751.0
2020-02-27 11:30:00,110.91,110.99,110.36,110.46,24459.0,102.5656,102.6396,102.057,102.1494,24459.0
2020-02-27 11:40:00,110.46,110.72,110.17,110.61,14539.0,102.1494,102.3899,101.8812,102.2881,14539.0
2020-02-27 11:50:00,110.57,111.11,110.5,111.11,18394.0,102.2512,102.7505,102.1864,102.7505,18394.0
2020-02-27 12:00:00,110.96,111.31,110.92,111.27,11681.0,102.6118,102.9355,102.5748,102.8985,11681.0
2020-02-27 12:10:00,111.31,111.63,111.25,111.62,14431.0,102.9355,103.2314,102.88,103.2222,14431.0
2020-02-27 12:20:00,111.58,111.61,110.82,111.29,34739.0,103.1852,103.2129,102.4823,102.917,34739.0
2020-02-27 12:30:00,111.25,111.86,111.2,111.86,10822.0,102.88,103.4441,102.8338,103.4441,10822.0
2020-02-27 12:40:00,111.8,111.8,111.33,111.56,12683.0,103.3886,103.3886,102.954,103.1667,12683.0
2020-02-27 12:50:00,111.52,111.65,110.98,110.99,13474.0,103.1297,103.2499,102.6303,102.6396,13474.0
2020-02-27 13:00:00,110.98,111.54,110.91,111.47,14016.0,102.6303,103.1482,102.5656,103.0834,14016.0
2020-02-27 13:10:00,111.48,111.61,111.2,111.27,14864.0,103.0927,103.2129,102.8338,102.8985,14864.0
2020-02-27 13:20:00,111.22,111.38,110.87,110.88,23434.0,102.8523,103.0002,102.5286,102.5378,23434.0
2020-02-27 13:30:00,110.93,111.05,110.42,110.5,19591.0,102.5841,102.695,102.1124,102.1864,19591.0
2020-02-27 13:40:00,110.55,110.58,109.58,110.05,23774.0,102.2327,102.2604,101.3356,101.7703,23774.0
2020-02-27 13:50:00,109.99,110.54,109.69,109.86,23487.0,101.7148,102.2234,101.4374,101.5946,23487.0
2020-02-27 14:00:00,109.79,110.06,109.47,109.47,18946.0,101.5298,101.7795,101.2339,101.2339,18946.0
2020-02-27 14:10:00,109.48,109.92,109.42,109.55,12838.0,101.2432,101.6501,101.1877,101.3079,12838.0
2020-02-27 14:20:00,109.4,110.09,109.4,110.09,10312.0,101.1692,101.8073,101.1692,101.8073,10312.0
2020-02-27 14:30:00,110.02,110.02,109.58,109.65,13146.0,101.7425,101.7425,101.3356,101.4004,13146.0
2020-02-27 14:40:00,109.59,109.64,109.28,109.45,18665.0,101.3449,101.3911,101.0582,101.2154,18665.0
2020-02-27 14:50:00,109.47,109.64,109.1,109.16,29913.0,101.2339,101.3911,100.8918,100.9472,29913.0
2020-02-27 15:00:00,109.2,109.29,108.74,109.29,21836.0,100.9842,101.0675,100.5588,101.0675,21836.0
2020-02-27 15:10:00,109.35,109.48,109.14,109.15,21780.0,101.1229,101.2432,100.9287,100.938,21780.0
2020-02-27 15:20:00,109.2,109.31,108.99,109.01,18623.0,100.9842,101.086,100.79,100.8085,18623.0
2020-02-27 15:30:00,109.0,109.1,108.6,108.6,31374.0,100.7993,100.8918,100.4294,100.4294,31374.0
2020-02-27 15:40:00,108.6,108.67,108.19,108.37,38103.0,100.4294,100.4941,100.0502,100.2167,38103.0
2020-02-27 15:50:00,108.34,108.35,106.85,106.85,199035.0,100.1889,100.1982,98.811,98.811,199035.0
2020-02-28 09:30:00,104.44,105.44,103.86,105.14,86117.0,96.5824,97.5071,96.046,97.2297,86117.0
2020-02-28 09:40:00,105.06,105.13,103.75,103.94,68604.0,97.1557,97.2204,95.9443,96.12,68604.0
2020-02-28 09:50:00,103.76,103.78,102.68,102.97,77545.0,95.9535,95.972,94.9548,95.2229,77545.0
2020-02-28 10:00:00,102.98,103.07,102.19,102.73,46287.0,95.2322,95.3154,94.5016,95.001,46287.0
2020-02-28 10:10:00,102.67,102.84,101.95,102.33,63730.0,94.9455,95.1027,94.2797,94.6311,63730.0
2020-02-28 10:20:00,102.34,102.59,101.78,101.91,45970.0,94.6403,94.8715,94.1225,94.2427,45970.0
2020-02-28 10:30:00,101.75,102.55,101.68,102.18,41907.0,94.0947,94.8345,94.03,94.4924,41907.0
2020-02-28 10:40:00,102.25,102.34,101.56,101.93,39140.0,94.5571,94.6403,93.919,94.2612,39140.0
2020-02-28 10:50:00,101.95,103.29,101.95,102.95,36629.0,94.2797,95.5189,94.2797,95.2045,36629.0
2020-02-28 11:00:00,102.85,102.92,102.0,102.16,49254.0,95.112,95.1767,94.3259,94.4739,49254.0
2020-02-28 11:10:00,102.14,103.28,102.14,103.28,35263.0,94.4554,95.5096,94.4554,95.5096,35263.0
2020-02-28 11:20:00,103.27,103.48,102.94,103.45,35257.0,95.5004,95.6946,95.1952,95.6668,35257.0
2020-02-28 11:30:00,103.47,103.81,103.34,103.81,28513.0,95.6853,95.9998,95.5651,95.9998,28513.0
2020-02-28 11:40:00,103.78,104.65,103.64,103.81,83316.0,95.972,96.7766,95.8425,95.9998,83316.0
2020-02-28 11:50:00,103.87,104.03,103.22,103.78,66861.0,96.0552,96.2032,95.4541,95.972,66861.0
2020-02-28 12:00:00,103.87,104.06,103.35,103.92,56341.0,96.0552,96.2309,95.5744,96.1015,56341.0
2020-02-28 12:10:00,103.96,104.35,103.8,104.35,68614.0,96.1385,96.4991,95.9905,96.4991,68614.0
2020-02-28 12:20:00,104.36,104.75,104.29,104.73,22686.0,96.5084,96.869,96.4436,96.8505,22686.0
2020-02-28 12:30:00,104.77,105.11,104.66,104.84,32632.0,96.8875,97.2019,96.7858,96.9523,32632.0
2020-02-28 12:40:00,104.9,105.21,104.4,104.69,37727.0,97.0077,97.2944,96.5454,96.8135,37727.0
2020-02-28 12:50:00,104.7,105.5,104.63,105.43,14816.0,96.8228,97.5626,96.7581,97.4979,14816.0
2020-02-28 13:00:00,105.5,105.62,105.09,105.44,19989.0,97.5626,97.6736,97.1834,97.5071,19989.0
2020-02-28 13:10:00,105.38,105.4,104.75,105.3,30639.0,97.4516,97.4701,96.869,97.3776,30639.0
2020-02-28 13:20:00,105.3,105.3,104.93,104.95,20468.0,97.3776,97.3776,97.0355,97.054,20468.0
2020-02-28 13:30:00,104.95,104.95,104.11,104.37,41796.0,97.054,97.054,96.2772,96.5176,41796.0
2020-02-28 13:40:00,104.37,104.37,103.53,103.94,27208.0,96.5176,96.5176,95.7408,96.12,27208.0
2020-02-28 13:50:00,104.01,104.01,103.45,103.74,27230.0,96.1847,96.1847,95.6668,95.935,27230.0
2020-02-28 14:00:00,103.72,103.72,102.93,102.99,34857.0,95.9165,95.9165,95.186,95.2414,34857.0
2020-02-28 14:10:00,103.08,103.73,103.08,103.7,43201.0,95.3247,95.9258,95.3247,95.898,43201.0
2020-02-28 14:20:00,103.68,104.02,103.18,103.35,50569.0,95.8795,96.194,95.4171,95.5744,50569.0
2020-02-28 14:30:00,103.45,104.19,103.35,103.71,63675.0,95.6668,96.3512,95.5744,95.9073,63675.0
2020-02-28 14:40:00,103.79,104.61,103.79,104.36,55477.0,95.9813,96.7396,95.9813,96.5084,55477.0
2020-02-28 14:50:00,104.38,104.52,103.79,104.17,50548.0,96.5269,96.6563,95.9813,96.3327,50548.0
2020-02-28 15:00:00,104.15,104.25,103.28,103.55,34639.0,96.3142,96.4066,95.5096,95.7593,34639.0
2020-02-28 15:10:00,103.5,104.37,103.36,104.28,45595.0,95.7131,96.5176,95.5836,96.4344,45595.0
2020-02-28 15:20:00,104.29,104.32,102.96,102.96,74107.0,96.4436,96.4714,95.2137,95.2137,74107.0
2020-02-28 15:30:00,102.96,103.52,102.95,103.01,73511.0,95.2137,95.7316,95.2045,95.2599,73511.0
2020-02-28 15:40:00,103.03,103.27,102.39,103.2,129127.0,95.2784,95.5004,94.6866,95.4356,129127.0
2020-02-28 15:50:00,103.16,104.58,102.93,104.56,416433.0,95.3987,96.7118,95.186,96.6933,416433.0
2020-03-02 09:30:00,104.18,105.66,104.1,104.57,145413.0,96.3419,97.7106,96.2679,96.7026,145413.0
2020-03-02 09:40:00,104.77,105.91,104.58,105.51,38909.0,96.8875,97.9418,96.7118,97.5718,38909.0
2020-03-02 09:50:00,105.52,105.52,104.88,104.91,42489.0,97.5811,97.5811,96.9892,97.017,42489.0
2020-03-02 10:00:00,104.88,105.07,104.24,104.32,64338.0,96.9892,97.165,96.3974,96.4714,64338.0
2020-03-02 10:10:00,104.41,105.06,104.37,104.94,26012.0,96.5546,97.1557,96.5176,97.0447,26012.0
2020-03-02 10:20:00,104.92,104.94,104.27,104.76,22745.0,97.0262,97.0447,96.4251,96.8783,22745.0
2020-03-02 10:30:00,104.76,105.32,104.46,105.27,27133.0,96.8783,97.3961,96.6008,97.3499,27133.0
2020-03-02 10:40:00,105.33,106.07,105.28,106.07,25250.0,97.4054,98.0897,97.3592,98.0897,25250.0
2020-03-02 10:50:00,106.1,106.41,105.68,105.7,39982.0,98.1175,98.4041,97.7291,97.7476,39982.0
2020-03-02 11:00:00,105.65,106.02,105.46,105.65,29377.0,97.7013,98.0435,97.5256,97.7013,29377.0
2020-03-02 11:10:00,105.66,106.54,105.65,106.31,37862.0,97.7106,98.5244,97.7013,98.3117,37862.0
2020-03-02 11:20:00,106.53,106.72,106.44,106.54,25063.0,98.5151,98.6908,98.4319,98.5244,25063.0
2020-03-02 11:30:00,106.56,106.89,106.22,106.84,49283.0,98.5429,98.848,98.2284,98.8018,49283.0
2020-03-02 11:40:00,106.82,106.82,106.43,106.61,47646.0,98.7833,98.7833,98.4226,98.5891,47646.0
2020-03-02 11:50:00,106.65,107.14,106.62,106.94,31062.0,98.6261,99.0792,98.5983,98.8943,31062.0
2020-03-02 12:00:00,107.01,107.19,106.91,106.93,29231.0,98.959,99.1255,98.8665,98.885,29231.0
2020-03-02 12:10:00,106.97,107.0,106.56,106.71,25194.0,98.922,98.9497,98.5429,98.6816,25194.0
2020-03-02 12:20:00,106.7,106.72,106.32,106.66,40843.0,98.6723,98.6908,98.3209,98.6353,40843.0
2020-03-02 12:30:00,106.7,107.07,106.7,106.91,40231.0,98.6723,99.0145,98.6723,98.8665,40231.0
2020-03-02 12:40:00,106.93,106.99,106.63,106.84,41678.0,98.885,98.9405,98.6076,98.8018,41678.0
2020-03-02 12:50:00,106.84,107.0,106.71,106.88,41733.0,98.8018,98.9497,98.6816,98.8388,41733.0
2020-03-02 13:00:00,106.94,107.06,106.62,106.68,21338.0,98.8943,99.0052,98.5983,98.6538,21338.0
2020-03-02 13:10:00,106.72,106.8,106.11,106.16,32009.0,98.6908,98.7648,98.1267,98.1729,32009.0
2020-03-02 13:20:00,106.22,106.38,106.01,106.18,27765.0,98.2284,98.3764,98.0342,98.1914,27765.0
2020-03-02 13:30:00,106.21,106.67,106.02,106.55,34323.0,98.2192,98.6446,98.0435,98.5336,34323.0
2020-03-02 13:40:00,106.59,106.66,106.21,106.3,23823.0,98.5706,98.6353,98.2192,98.3024,23823.0
2020-03-02 13:50:00,106.28,106.52,106.02,106.52,30022.0,98.2839,98.5059,98.0435,98.5059,30022.0
2020-03-02 14:00:00,106.49,106.6,106.33,106.56,53387.0,98.4781,98.5798,98.3302,98.5429,53387.0
2020-03-02 14:10:00,106.56,106.56,106.12,106.16,73402.0,98.5429,98.5429,98.136,98.1729,73402.0
2020-03-02 14:20:00,106.18,106.34,105.89,105.9,35745.0,98.1914,98.3394,97.9233,97.9325,35745.0
2020-03-02 14:30:00,105.93,106.07,105.43,105.47,43136.0,97.9603,98.0897,97.4979,97.5349,43136.0
2020-03-02 14:40:00,105.46,105.46,104.87,105.32,52945.0,97.5256,97.5256,96.98,97.3961,52945.0
2020-03-02 14:50:00,105.29,105.55,104.94,105.06,48308.0,97.3684,97.6088,97.0447,97.1557,48308.0
2020-03-02 15:00:00,105.07,105.77,105.03,105.69,67204.0,97.165,97.8123,97.128,97.7383,67204.0
2020-03-02 15:10:00,105.7,105.86,105.54,105.65,57020.0,97.7476,97.8955,97.5996,97.7013,57020.0
2020-03-02 15:20:00,105.67,106.3,105.65,106.09,78190.0,97.7198,98.3024,97.7013,98.1082,78190.0
2020-03-02 15:30:00,106.1,106.56,106.02,106.52,145792.0,98.1175,98.5429,98.0435,98.5059,145792.0
2020-03-02 15:40:00,106.52,107.26,106.5,107.24,168964.0,98.5059,99.1902,98.4874,99.1717,168964.0
2020-03-02 15:50:00,107.25,108.08,107.25,107.99,613618.0,99.1809,99.9485,99.1809,99.8653,613618.0
2020-03-03 09:30:00,108.21,108.21,106.97,107.54,87741.0,100.0687,100.0687,98.922,99.4491,87741.0
2020-03-03 09:40:00,107.59,107.81,107.16,107.5,16255.0,99.4954,99.6988,99.0977,99.4121,16255.0
2020-03-03 09:50:00,107.53,107.56,106.79,107.48,30256.0,99.4399,99.4676,98.7555,99.3936,30256.0
2020-03-03 10:00:00,107.45,110.34,107.42,110.22,70971.0,99.3659,102.0385,99.3381,101.9275,70971.0
2020-03-03 10:10:00,110.1,110.22,108.3,108.86,21577.0,101.8165,101.9275,100.1519,100.6698,21577.0
2020-03-03 10:20:00,108.88,110.27,108.87,109.71,62937.0,100.6883,101.9737,100.6791,101.4559,62937.0
2020-03-03 10:30:00,109.7,110.06,109.4,109.7,28368.0,101.4466,101.7795,101.1692,101.4466,28368.0
2020-03-03 10:40:00,109.59,109.92,109.07,109.34,37764.0,101.3449,101.6501,100.864,101.1137,37764.0
2020-03-03 10:50:00,109.3,109.85,109.17,109.76,30631.0,101.0767,101.5853,100.9565,101.5021,30631.0
2020-03-03 11:00:00,109.71,109.83,108.78,108.81,35865.0,101.4559,101.5668,100.5958,100.6236,35865.0
2020-03-03 11:10:00,108.81,108.83,107.78,107.83,54605.0,100.6236,100.6421,99.6711,99.7173,54605.0
2020-03-03 11:20:00,107.75,108.1,106.67,106.91,58315.0,99.6433,99.967,98.6446,98.8665,58315.0
2020-03-03 11:30:00,106.85,107.71,106.74,107.66,28231.0,98.811,99.6063,98.7093,99.5601,28231.0
2020-03-03 11:40:00,107.75,107.92,107.41,107.41,18167.0,99.6433,99.8005,99.3289,99.3289,18167.0
2020-03-03 11:50:00,107.46,108.54,107.46,108.42,16328.0,99.3751,100.3739,99.3751,100.2629,16328.0
2020-03-03 12:00:00,108.39,108.79,108.11,108.77,15557.0,100.2352,100.6051,99.9762,100.5866,15557.0
2020-03-03 12:10:00,108.7,108.73,107.95,108.11,20292.0,100.5218,100.5496,99.8283,99.9762,20292.0
2020-03-03 12:20:00,108.04,108.3,107.66,107.89,18224.0,99.9115,100.1519,99.5601,99.7728,18224.0
2020-03-03 12:30:00,107.93,107.98,107.63,107.89,20753.0,99.8098,99.856,99.5323,99.7728,20753.0
2020-03-03 12:40:00,107.88,108.09,107.71,107.97,26123.0,99.7635,99.9577,99.6063,99.8468,26123.0
2020-03-03 12:50:00,107.97,107.97,107.44,107.67,15247.0,99.8468,99.8468,99.3566,99.5693,15247.0
2020-03-03 13:00:00,107.59,107.6,107.24,107.42,18060.0,99.4954,99.5046,99.1717,99.3381,18060.0
2020-03-03 13:10:00,107.36,107.5,106.99,107.07,18132.0,99.2827,99.4121,98.9405,99.0145,18132.0
2020-03-03 13:20:00,107.17,107.31,106.6,107.08,20813.0,99.107,99.2364,98.5798,99.0237,20813.0
2020-03-03 13:30:00,107.05,107.4,106.8,107.25,16856.0,98.996,99.3197,98.7648,99.1809,16856.0
2020-03-03 13:40:00,107.24,107.24,106.33,106.48,20711.0,99.1717,99.1717,98.3302,98.4689,20711.0
2020-03-03 13:50:00,106.36,106.62,106.12,106.16,24494.0,98.3579,98.5983,98.136,98.1729,24494.0
2020-03-03 14:00:00,106.18,106.38,105.33,105.34,30427.0,98.1914,98.3764,97.4054,97.4146,30427.0
2020-03-03 14:10:00,105.4,106.04,105.08,105.19,35324.0,97.4701,98.062,97.1742,97.2759,35324.0
2020-03-03 14:20:00,105.12,106.06,105.04,105.95,22245.0,97.2112,98.0805,97.1372,97.9787,22245.0
2020-03-03 14:30:00,105.99,106.32,105.67,105.67,23015.0,98.0157,98.3209,97.7198,97.7198,23015.0
2020-03-03 14:40:00,105.62,106.31,105.48,106.3,28553.0,97.6736,98.3117,97.5441,98.3024,28553.0
2020-03-03 14:50:00,106.27,106.57,105.99,106.38,46840.0,98.2747,98.5521,98.0157,98.3764,46840.0
2020-03-03 15:00:00,106.36,106.87,106.18,106.55,35272.0,98.3579,98.8295,98.1914,98.5336,35272.0
2020-03-03 15:10:00,106.54,107.35,106.48,107.21,31170.0,98.5244,99.2734,98.4689,99.1439,31170.0
2020-03-03 15:20:00,107.17,107.43,106.52,107.38,39462.0,99.107,99.3474,98.5059,99.3012,39462.0
2020-03-03 15:30:00,107.33,107.33,105.72,105.85,60554.0,99.2549,99.2549,97.766,97.8863,60554.0
2020-03-03 15:40:00,105.89,107.18,105.79,106.66,90775.0,97.9233,99.1162,97.8308,98.6353,90775.0
2020-03-03 15:50:00,106.5,107.06,106.05,106.51,226342.0,98.4874,99.0052,98.0712,98.4966,226342.0
2020-03-04 09:30:00,108.18,109.27,108.02,108.28,59034.0,100.041,101.049,99.893,100.1334,59034.0
2020-03-04 09:40:00,108.43,108.65,107.82,107.87,47446.0,100.2722,100.4756,99.7081,99.7543,47446.0
2020-03-04 09:50:00,107.85,108.16,107.64,107.93,24446.0,99.7358,100.0225,99.5416,99.8098,24446.0
2020-03-04 10:00:00,107.91,108.31,107.53,108.17,68300.0,99.7913,100.1612,99.4399,100.0317,68300.0
2020-03-04 10:10:00,108.18,109.0,108.13,108.95,45153.0,100.041,100.7993,99.9947,100.753,45153.0
2020-03-04 10:20:00,108.91,109.1,108.76,108.79,17076.0,100.716,100.8918,100.5773,100.6051,17076.0
2020-03-04 10:30:00,108.77,108.78,108.09,108.12,48883.0,100.5866,100.5958,99.9577,99.9855,48883.0
2020-03-04 10:40:00,108.08,108.2,107.74,108.09,40530.0,99.9485,100.0595,99.6341,99.9577,40530.0
2020-03-04 10:50:00,108.1,108.37,107.71,107.8,34699.0,99.967,100.2167,99.6063,99.6896,34699.0
2020-03-04 11:00:00,107.8,108.04,107.38,107.57,29971.0,99.6896,99.9115,99.3012,99.4769,29971.0
2020-03-04 11:10:00,107.57,107.82,107.44,107.64,44629.0,99.4769,99.7081,99.3566,99.5416,44629.0
2020-03-04 11:20:00,107.65,107.71,107.28,107.71,55818.0,99.5508,99.6063,99.2087,99.6063,55818.0
2020-03-04 11:30:00,107.75,107.88,107.43,107.43,38181.0,99.6433,99.7635,99.3474,99.3474,38181.0
2020-03-04 11:40:00,107.38,107.62,107.24,107.31,44017.0,99.3012,99.5231,99.1717,99.2364,44017.0
2020-03-04 11:50:00,107.32,107.75,107.31,107.55,23515.0,99.2457,99.6433,99.2364,99.4584,23515.0
2020-03-04 12:00:00,107.56,107.87,107.54,107.65,112480.0,99.4676,99.7543,99.4491,99.5508,112480.0
2020-03-04 12:10:00,107.63,107.73,107.41,107.47,22552.0,99.5323,99.6248,99.3289,99.3844,22552.0
2020-03-04 12:20:00,107.48,107.54,107.27,107.5,25878.0,99.3936,99.4491,99.1994,99.4121,25878.0
2020-03-04 12:30:00,107.51,107.59,107.35,107.37,38457.0,99.4214,99.4954,99.2734,99.2919,38457.0
2020-03-04 12:40:00,107.36,107.56,107.25,107.56,641069.0,99.2827,99.4676,99.1809,99.4676,641069.0
2020-03-04 12:50:00,107.53,107.61,107.43,107.5,72261.0,99.4399,99.5139,99.3474,99.4121,72261.0
2020-03-04 13:00:00,107.49,107.97,107.45,107.75,185587.0,99.4029,99.8468,99.3659,99.6433,185587.0
2020-03-04 13:10:00,107.75,108.63,107.65,108.62,36967.0,99.6433,100.4571,99.5508,100.4479,36967.0
2020-03-04 13:20:00,108.65,108.67,108.27,108.28,130002.0,100.4756,100.4941,100.1242,100.1334,130002.0
2020-03-04 13:30:00,108.28,108.34,108.09,108.14,46508.0,100.1334,100.1889,99.9577,100.004,46508.0
2020-03-04 13:40:00,108.1,108.39,108.08,108.38,28185.0,99.967,100.2352,99.9485,100.2259,28185.0
2020-03-04 13:50:00,108.35,108.64,108.25,108.31,114659.0,100.1982,100.4664,100.1057,100.1612,114659.0
2020-03-04 14:00:00,108.3,108.39,107.97,108.14,59478.0,100.1519,100.2352,99.8468,100.004,59478.0
2020-03-04 14:10:00,108.16,108.3,108.06,108.27,141721.0,100.0225,100.1519,99.93,100.1242,141721.0
2020-03-04 14:20:00,108.29,108.67,108.21,108.59,63702.0,100.1427,100.4941,100.0687,100.4201,63702.0
2020-03-04 14:30:00,108.59,108.64,108.36,108.41,54529.0,100.4201,100.4664,100.2074,100.2537,54529.0
2020-03-04 14:40:00,108.44,108.6,108.39,108.45,29699.0,100.2814,100.4294,100.2352,100.2907,29699.0
2020-03-04 14:50:00,108.47,108.64,108.25,108.54,83639.0,100.3092,100.4664,100.1057,100.3739,83639.0
2020-03-04 15:00:00,108.53,108.87,108.51,108.69,118335.0,100.3646,100.6791,100.3461,100.5126,118335.0
2020-03-04 15:10:00,108.71,109.04,108.7,109.0,51423.0,100.5311,100.8363,100.5218,100.7993,51423.0
2020-03-04 15:20:00,109.01,109.53,108.98,109.53,186770.0,100.8085,101.2894,100.7808,101.2894,186770.0
2020-03-04 15:30:00,109.53,110.11,109.51,110.04,87618.0,101.2894,101.8258,101.2709,101.761,87618.0
2020-03-04 15:40:00,110.06,110.11,109.51,109.64,85304.0,101.7795,101.8258,101.2709,101.3911,85304.0
2020-03-04 15:50:00,109.67,110.67,109.65,110.62,329725.0,101.4189,102.3436,101.4004,102.2974,329725.0
2020-03-05 09:30:00,108.43,108.49,107.53,107.79,63069.0,100.2722,100.3276,99.4399,99.6803,63069.0
2020-03-05 09:40:00,107.62,107.78,107.26,107.28,52714.0,99.5231,99.6711,99.1902,99.2087,52714.0
2020-03-05 09:50:00,107.33,107.57,106.91,107.21,45645.0,99.2549,99.4769,98.8665,99.1439,45645.0
2020-03-05 10:00:00,107.21,107.51,107.17,107.5,40258.0,99.1439,99.4214,99.107,99.4121,40258.0
2020-03-05 10:10:00,107.49,107.83,107.48,107.66,23624.0,99.4029,99.7173,99.3936,99.5601,23624.0
2020-03-05 10:20:00,107.65,107.98,107.54,107.61,28576.0,99.5508,99.856,99.4491,99.5139,28576.0
2020-03-05 10:30:00,107.58,107.69,107.16,107.16,18461.0,99.4861,99.5878,99.0977,99.0977,18461.0
2020-03-05 10:40:00,107.16,107.46,107.07,107.31,27879.0,99.0977,99.3751,99.0145,99.2364,27879.0
2020-03-05 10:50:00,107.27,107.63,107.26,107.53,19632.0,99.1994,99.5323,99.1902,99.4399,19632.0
2020-03-05 11:00:00,107.49,108.2,107.48,108.2,45444.0,99.4029,100.0595,99.3936,100.0595,45444.0
2020-03-05 11:10:00,108.19,108.38,108.03,108.25,25193.0,100.0502,100.2259,99.9023,100.1057,25193.0
2020-03-05 11:20:00,108.27,108.35,108.04,108.28,26556.0,100.1242,100.1982,99.9115,100.1334,26556.0
2020-03-05 11:30:00,108.29,108.32,107.95,108.02,28823.0,100.1427,100.1704,99.8283,99.893,28823.0
2020-03-05 11:40:00,108.07,108.1,107.85,108.04,55458.0,99.9392,99.967,99.7358,99.9115,55458.0
2020-03-05 11:50:00,108.08,108.16,107.62,107.76,39973.0,99.9485,100.0225,99.5231,99.6526,39973.0
2020-03-05 12:00:00,107.82,107.99,107.56,107.7,37066.0,99.7081,99.8653,99.4676,99.5971,37066.0
2020-03-05 12:10:00,107.66,107.82,107.24,107.25,15120.0,99.5601,99.7081,99.1717,99.1809,15120.0
2020-03-05 12:20:00,107.25,107.51,107.21,107.51,33535.0,99.1809,99.4214,99.1439,99.4214,33535.0
2020-03-05 12:30:00,107.5,107.76,107.22,107.27,25522.0,99.4121,99.6526,99.1532,99.1994,25522.0
2020-03-05 12:40:00,107.29,107.29,106.55,106.83,27353.0,99.2179,99.2179,98.5336,98.7925,27353.0
2020-03-05 12:50:00,106.86,106.99,106.57,106.57,16238.0,98.8203,98.9405,98.5521,98.5521,16238.0
2020-03-05 13:00:00,106.57,106.74,106.31,106.39,23130.0,98.5521,98.7093,98.3117,98.3856,23130.0
2020-03-05 13:10:00,106.37,106.47,106.05,106.19,30872.0,98.3671,98.4596,98.0712,98.2007,30872.0
2020-03-05 13:20:00,106.22,106.64,106.08,106.63,19317.0,98.2284,98.6168,98.099,98.6076,19317.0
2020-03-05 13:30:00,106.64,107.12,106.6,106.78,24890.0,98.6168,99.0607,98.5798,98.7463,24890.0
2020-03-05 13:40:00,106.8,107.03,106.57,106.97,20109.0,98.7648,98.9775,98.5521,98.922,20109.0
2020-03-05 13:50:00,106.95,107.0,106.42,106.73,21589.0,98.9035,98.9497,98.4134,98.7001,21589.0
2020-03-05 14:00:00,106.74,106.76,106.15,106.35,23271.0,98.7093,98.7278,98.1637,98.3487,23271.0
2020-03-05 14:10:00,106.3,106.7,106.09,106.18,24420.0,98.3024,98.6723,98.1082,98.1914,24420.0
2020-03-05 14:20:00,106.1,106.1,105.47,105.75,27605.0,98.1175,98.1175,97.5349,97.7938,27605.0
2020-03-05 14:30:00,105.73,106.41,105.73,106.32,29019.0,97.7753,98.4041,97.7753,98.3209,29019.0
2020-03-05 14:40:00,106.31,106.42,106.05,106.25,26663.0,98.3117,98.4134,98.0712,98.2562,26663.0
2020-03-05 14:50:00,106.25,106.58,106.17,106.46,55077.0,98.2562,98.5613,98.1822,98.4504,55077.0
2020-03-05 15:00:00,106.44,106.44,106.0,106.35,35375.0,98.4319,98.4319,98.025,98.3487,35375.0
2020-03-05 15:10:00,106.35,106.37,105.63,105.73,46686.0,98.3487,98.3671,97.6828,97.7753,46686.0
2020-03-05 15:20:00,105.76,105.86,105.33,105.63,49360.0,97.803,97.8955,97.4054,97.6828,49360.0
2020-03-05 15:30:00,105.56,106.19,105.38,105.57,71264.0,97.6181,98.2007,97.4516,97.6273,71264.0
2020-03-05 15:40:00,105.59,105.87,105.39,105.8,68870.0,97.6458,97.9048,97.4609,97.84,68870.0
2020-03-05 15:50:00,105.82,106.79,105.79,106.56,175734.0,97.8585,98.7555,97.8308,98.5429,175734.0
2020-03-06 09:30:00,103.02,103.86,103.02,103.61,56717.0,95.2692,96.046,95.2692,95.8148,56717.0
2020-03-06 09:40:00,103.42,103.54,102.16,102.16,50803.0,95.6391,95.7501,94.4739,94.4739,50803.0
2020-03-06 09:50:00,102.11,102.46,101.76,102.4,71378.0,94.4277,94.7513,94.104,94.6958,71378.0
2020-03-06 10:00:00,102.48,102.89,102.14,102.14,40727.0,94.7698,95.149,94.4554,94.4554,40727.0
2020-03-06 10:10:00,102.04,102.82,101.93,102.5,32575.0,94.3629,95.0842,94.2612,94.7883,32575.0
2020-03-06 10:20:00,102.47,103.51,102.25,103.47,32105.0,94.7606,95.7223,94.5571,95.6853,32105.0
2020-03-06 10:30:00,103.42,103.79,103.1,103.79,32078.0,95.6391,95.9813,95.3432,95.9813,32078.0
2020-03-06 10:40:00,103.75,104.33,103.57,104.3,48961.0,95.9443,96.4806,95.7778,96.4529,48961.0
2020-03-06 10:50:00,104.36,104.44,104.05,104.43,37951.0,96.5084,96.5824,96.2217,96.5731,37951.0
2020-03-06 11:00:00,104.51,104.64,104.13,104.36,46985.0,96.6471,96.7673,96.2957,96.5084,46985.0
2020-03-06 11:10:00,104.36,104.71,104.2,104.51,54853.0,96.5084,96.832,96.3604,96.6471,54853.0
2020-03-06 11:20:00,104.59,104.73,104.23,104.68,36149.0,96.7211,96.8505,96.3882,96.8043,36149.0
2020-03-06 11:30:00,104.73,105.39,104.73,105.39,24343.0,96.8505,97.4609,96.8505,97.4609,24343.0
2020-03-06 11:40:00,105.36,105.38,104.52,104.52,47386.0,97.4331,97.4516,96.6563,96.6563,47386.0
2020-03-06 11:50:00,104.57,104.93,104.52,104.89,26704.0,96.7026,97.0355,96.6563,96.9985,26704.0
2020-03-06 12:00:00,104.91,104.91,104.34,104.58,23796.0,97.017,97.017,96.4899,96.7118,23796.0
2020-03-06 12:10:00,104.58,104.76,104.45,104.49,71864.0,96.7118,96.8783,96.5916,96.6286,71864.0
2020-03-06 12:20:00,104.51,104.73,104.48,104.63,25613.0,96.6471,96.8505,96.6193,96.7581,25613.0
2020-03-06 12:30:00,104.64,105.56,104.59,105.39,23594.0,96.7673,97.6181,96.7211,97.4609,23594.0
2020-03-06 12:40:00,105.38,105.68,105.26,105.37,109983.0,97.4516,97.7291,97.3407,97.4424,109983.0
2020-03-06 12:50:00,105.39,105.62,105.21,105.49,65112.0,97.4609,97.6736,97.2944,97.5534,65112.0
2020-03-06 13:00:00,105.47,105.92,105.45,105.7,64074.0,97.5349,97.951,97.5164,97.7476,64074.0
2020-03-06 13:10:00,105.71,105.85,105.56,105.78,30473.0,97.7568,97.8863,97.6181,97.8215,30473.0
2020-03-06 13:20:00,105.8,106.23,105.66,105.7,33384.0,97.84,98.2377,97.7106,97.7476,33384.0
2020-03-06 13:30:00,105.67,105.82,105.27,105.57,18323.0,97.7198,97.8585,97.3499,97.6273,18323.0
2020-03-06 13:40:00,105.54,105.71,104.96,105.03,26515.0,97.5996,97.7568,97.0632,97.128,26515.0
2020-03-06 13:50:00,105.08,105.19,104.68,104.83,45403.0,97.1742,97.2759,96.8043,96.943,45403.0
2020-03-06 14:00:00,104.86,104.86,104.47,104.63,60120.0,96.9708,96.9708,96.6101,96.7581,60120.0
2020-03-06 14:10:00,104.67,104.98,104.41,104.57,125199.0,96.795,97.0817,96.5546,96.7026,125199.0
2020-03-06 14:20:00,104.57,105.08,104.44,104.89,24995.0,96.7026,97.1742,96.5824,96.9985,24995.0
2020-03-06 14:30:00,104.92,105.02,104.15,104.19,45391.0,97.0262,97.1187,96.3142,96.3512,45391.0
2020-03-06 14:40:00,104.21,104.21,103.36,103.39,85106.0,96.3697,96.3697,95.5836,95.6113,85106.0
2020-03-06 14:50:00,103.37,103.66,103.16,103.39,80748.0,95.5929,95.861,95.3987,95.6113,80748.0
2020-03-06 15:00:00,103.38,103.51,102.9,103.0,32804.0,95.6021,95.7223,95.1582,95.2507,32804.0
2020-03-06 15:10:00,102.94,104.08,102.94,104.03,53431.0,95.1952,96.2494,95.1952,96.2032,53431.0
2020-03-06 15:20:00,104.03,104.27,103.79,103.85,74663.0,96.2032,96.4251,95.9813,96.0367,74663.0
2020-03-06 15:30:00,103.83,104.94,103.72,104.2,62664.0,96.0182,97.0447,95.9165,96.3604,62664.0
2020-03-06 15:40:00,104.19,105.19,104.11,104.94,78815.0,96.3512,97.2759,96.2772,97.0447,78815.0
2020-03-06 15:50:00,104.93,106.11,104.9,105.64,233528.0,97.0355,98.1267,97.0077,97.6921,233528.0
2020-03-09 09:30:00,98.33,98.95,97.9,98.58,61574.0,90.932,91.5054,90.5344,91.1632,61574.0
2020-03-09 09:40:00,98.58,98.58,98.58,98.58,0.0,91.1632,91.1632,91.1632,91.1632,0.0
2020-03-09 09:50:00,98.7,101.55,98.58,100.59,47871.0,91.2742,93.9098,91.1632,93.022,47871.0
2020-03-09 10:00:00,100.4,100.9,99.63,100.74,32368.0,92.8463,93.3087,92.1342,93.1607,32368.0
2020-03-09 10:10:00,101.01,101.05,100.2,100.91,53082.0,93.4104,93.4474,92.6614,93.3179,53082.0
2020-03-09 10:20:00,100.88,101.17,100.39,100.85,77370.0,93.2902,93.5584,92.8371,93.2624,77370.0
2020-03-09 10:30:00,100.87,101.64,100.81,101.3,78416.0,93.2809,93.993,93.2255,93.6786,78416.0
2020-03-09 10:40:00,101.32,101.53,100.89,100.92,69933.0,93.6971,93.8913,93.2994,93.3272,69933.0
2020-03-09 10:50:00,100.9,100.98,99.99,100.05,82957.0,93.3087,93.3827,92.4672,92.5226,82957.0
2020-03-09 11:00:00,100.02,100.36,100.0,100.18,57567.0,92.4949,92.8093,92.4764,92.6429,57567.0
2020-03-09 11:10:00,100.18,100.8,100.14,100.67,29313.0,92.6429,93.2162,92.6059,93.096,29313.0
2020-03-09 11:20:00,100.6,100.99,100.45,100.88,40280.0,93.0313,93.3919,92.8925,93.2902,40280.0
2020-03-09 11:30:00,100.91,101.41,100.63,101.3,115039.0,93.3179,93.7803,93.059,93.6786,115039.0
2020-03-09 11:40:00,101.3,102.09,101.23,102.08,41709.0,93.6786,94.4092,93.6139,94.3999,41709.0
2020-03-09 11:50:00,102.07,102.17,101.38,101.39,47629.0,94.3907,94.4831,93.7526,93.7618,47629.0
2020-03-09 12:00:00,101.39,101.45,100.76,101.3,40367.0,93.7618,93.8173,93.1792,93.6786,40367.0
2020-03-09 12:10:00,101.33,101.48,101.01,101.1,35325.0,93.7063,93.8451,93.4104,93.4936,35325.0
2020-03-09 12:20:00,101.1,101.26,100.58,100.58,39518.0,93.4936,93.6416,93.0128,93.0128,39518.0
2020-03-09 12:30:00,100.56,100.84,100.0,100.2,79884.0,92.9943,93.2532,92.4764,92.6614,79884.0
2020-03-09 12:40:00,100.17,100.3,99.68,100.06,109835.0,92.6336,92.7538,92.1805,92.5319,109835.0
2020-03-09 12:50:00,100.11,100.34,99.99,100.12,38699.0,92.5781,92.7908,92.4672,92.5874,38699.0
2020-03-09 13:00:00,100.0,100.36,99.89,100.07,52770.0,92.4764,92.8093,92.3747,92.5411,52770.0
2020-03-09 13:10:00,100.01,100.31,99.94,100.11,51754.0,92.4856,92.7631,92.4209,92.5781,51754.0
2020-03-09 13:20:00,100.0,100.24,99.84,100.11,35663.0,92.4764,92.6983,92.3284,92.5781,35663.0
2020-03-09 13:30:00,100.09,100.09,99.4,99.41,38461.0,92.5596,92.5596,91.9215,91.9308,38461.0
2020-03-09 13:40:00,99.38,99.52,99.08,99.52,36258.0,91.903,92.0325,91.6256,92.0325,36258.0
2020-03-09 13:50:00,99.49,99.49,99.06,99.21,110474.0,92.0048,92.0048,91.6071,91.7458,110474.0
2020-03-09 14:00:00,99.21,99.27,98.07,98.11,122703.0,91.7458,91.8013,90.6916,90.7286,122703.0
2020-03-09 14:10:00,98.11,99.35,98.05,99.25,40368.0,90.7286,91.8753,90.6731,91.7828,40368.0
2020-03-09 14:20:00,99.25,99.51,98.5,98.5,52380.0,91.7828,92.0233,91.0893,91.0893,52380.0
2020-03-09 14:30:00,98.56,98.57,97.85,98.48,64098.0,91.1447,91.154,90.4882,91.0708,64098.0
2020-03-09 14:40:00,98.48,98.68,97.62,97.95,92740.0,91.0708,91.2557,90.2755,90.5806,92740.0
2020-03-09 14:50:00,97.87,99.24,97.87,98.99,41762.0,90.5067,91.7736,90.5067,91.5424,41762.0
2020-03-09 15:00:00,98.96,99.59,98.48,99.39,54462.0,91.5146,92.0972,91.0708,91.9123,54462.0
2020-03-09 15:10:00,99.21,99.59,98.83,99.11,100580.0,91.7458,92.0972,91.3944,91.6534,100580.0
2020-03-09 15:20:00,99.15,100.38,98.94,99.81,70722.0,91.6904,92.8278,91.4961,92.3007,70722.0
2020-03-09 15:30:00,99.77,100.12,99.19,99.88,94979.0,92.2637,92.5874,91.7273,92.3654,94979.0
2020-03-09 15:40:00,99.94,100.59,99.71,100.36,269978.0,92.4209,93.022,92.2082,92.8093,269978.0
2020-03-09 15:50:00,100.21,100.64,99.6,99.61,567821.0,92.6706,93.0682,92.1065,92.1157,567821.0
2020-03-10 09:30:00,102.72,103.12,101.96,102.89,55565.0,94.9918,95.3617,94.2889,95.149,55565.0
2020-03-10 09:40:00,102.8,102.84,102.09,102.23,111092.0,95.0657,95.1027,94.4092,94.5386,111092.0
2020-03-10 09:50:00,102.17,102.92,102.14,102.52,116317.0,94.4831,95.1767,94.4554,94.8068,116317.0
2020-03-10 10:00:00,102.61,103.48,102.4,103.42,25784.0,94.89,95.6946,94.6958,95.6391,25784.0
2020-03-10 10:10:00,103.51,103.8,103.2,103.6,67463.0,95.7223,95.9905,95.4356,95.8055,67463.0
2020-03-10 10:20:00,103.63,103.92,102.97,103.03,50382.0,95.8333,96.1015,95.2229,95.2784,50382.0
2020-03-10 10:30:00,103.07,103.12,102.73,103.08,60860.0,95.3154,95.3617,95.001,95.3247,60860.0
2020-03-10 10:40:00,103.16,103.35,102.94,103.14,77277.0,95.3987,95.5744,95.1952,95.3802,77277.0
2020-03-10 10:50:00,103.14,103.22,102.28,102.33,52371.0,95.3802,95.4541,94.5849,94.6311,52371.0
2020-03-10 11:00:00,102.33,102.76,102.08,102.69,37792.0,94.6311,95.0287,94.3999,94.964,37792.0
2020-03-10 11:10:00,102.66,102.67,101.44,101.52,29532.0,94.9363,94.9455,93.8081,93.882,29532.0
2020-03-10 11:20:00,101.45,101.45,99.95,99.95,88194.0,93.8173,93.8173,92.4302,92.4302,88194.0
2020-03-10 11:30:00,100.0,100.17,99.31,99.89,41633.0,92.4764,92.6336,91.8383,92.3747,41633.0
2020-03-10 11:40:00,99.96,100.86,99.58,100.61,56003.0,92.4394,93.2717,92.088,93.0405,56003.0
2020-03-10 11:50:00,100.72,100.83,99.53,99.8,83757.0,93.1422,93.244,92.0418,92.2914,83757.0
2020-03-10 12:00:00,99.92,100.82,99.92,100.38,48548.0,92.4024,93.2347,92.4024,92.8278,48548.0
2020-03-10 12:10:00,100.54,101.23,100.41,100.98,28104.0,92.9758,93.6139,92.8556,93.3827,28104.0
2020-03-10 12:20:00,100.98,101.18,100.68,100.9,47404.0,93.3827,93.5676,93.1052,93.3087,47404.0
2020-03-10 12:30:00,100.88,100.88,99.81,100.42,75799.0,93.2902,93.2902,92.3007,92.8648,75799.0
2020-03-10 12:40:00,100.37,101.1,100.02,100.96,61743.0,92.8186,93.4936,92.4949,93.3642,61743.0
2020-03-10 12:50:00,100.88,101.36,100.7,100.81,57219.0,93.2902,93.7341,93.1237,93.2255,57219.0
2020-03-10 13:00:00,100.81,100.97,100.21,100.92,47030.0,93.2255,93.3734,92.6706,93.3272,47030.0
2020-03-10 13:10:00,100.95,101.19,100.7,101.07,41759.0,93.3549,93.5769,93.1237,93.4659,41759.0
2020-03-10 13:20:00,101.13,101.39,100.44,100.6,56856.0,93.5214,93.7618,92.8833,93.0313,56856.0
2020-03-10 13:30:00,100.6,100.78,100.1,100.16,49199.0,93.0313,93.1977,92.5689,92.6244,49199.0
2020-03-10 13:40:00,100.24,100.42,99.76,99.84,63411.0,92.6983,92.8648,92.2545,92.3284,63411.0
2020-03-10 13:50:00,99.87,100.01,99.42,99.6,72329.0,92.3562,92.4856,91.94,92.1065,72329.0
2020-03-10 14:00:00,99.64,99.76,99.16,99.76,63806.0,92.1435,92.2545,91.6996,92.2545,63806.0
2020-03-10 14:10:00,99.78,100.17,99.59,99.91,57027.0,92.273,92.6336,92.0972,92.3932,57027.0
2020-03-10 14:20:00,99.9,100.05,98.95,99.57,53825.0,92.3839,92.5226,91.5054,92.0788,53825.0
2020-03-10 14:30:00,99.63,100.02,99.44,99.77,43948.0,92.1342,92.4949,91.9585,92.2637,43948.0
2020-03-10 14:40:00,99.77,100.89,99.7,100.87,48671.0,92.2637,93.2994,92.199,93.2809,48671.0
2020-03-10 14:50:00,100.87,100.87,100.34,100.7,56472.0,93.2809,93.2809,92.7908,93.1237,56472.0
2020-03-10 15:00:00,100.81,101.45,100.57,101.1,57431.0,93.2255,93.8173,93.0035,93.4936,57431.0
2020-03-10 15:10:00,101.13,102.22,101.06,102.12,69907.0,93.5214,94.5294,93.4566,94.4369,69907.0
2020-03-10 15:20:00,102.11,102.4,101.39,101.73,86797.0,94.4277,94.6958,93.7618,94.0762,86797.0
2020-03-10 15:30:00,101.75,102.44,101.32,102.32,132623.0,94.0947,94.7328,93.6971,94.6219,132623.0
2020-03-10 15:40:00,102.27,102.4,101.42,102.38,140010.0,94.5756,94.6958,93.7896,94.6773,140010.0
2020-03-10 15:50:00,102.35,103.2,102.28,103.09,316540.0,94.6496,95.4356,94.5849,95.3339,316540.0
2020-03-11 09:30:00,100.43,100.71,99.85,99.86,55865.0,92.874,93.133,92.3377,92.3469,55865.0
2020-03-11 09:40:00,99.77,100.44,99.65,100.1,25901.0,92.2637,92.8833,92.1527,92.5689,25901.0
2020-03-11 09:50:00,100.05,100.31,99.7,100.23,29275.0,92.5226,92.7631,92.199,92.6891,29275.0
2020-03-11 10:00:00,100.24,100.5,99.7,100.42,41541.0,92.6983,92.9388,92.199,92.8648,41541.0
2020-03-11 10:10:00,100.41,100.5,100.06,100.26,32013.0,92.8556,92.9388,92.5319,92.7168,32013.0
2020-03-11 10:20:00,100.28,100.28,99.56,99.62,26637.0,92.7353,92.7353,92.0695,92.125,26637.0
2020-03-11 10:30:00,99.56,100.13,99.47,99.59,34059.0,92.0695,92.5966,91.9863,92.0972,34059.0
2020-03-11 10:40:00,99.55,99.83,99.26,99.36,19039.0,92.0603,92.3192,91.7921,91.8846,19039.0
2020-03-11 10:50:00,99.41,99.66,99.08,99.48,25990.0,91.9308,92.162,91.6256,91.9955,25990.0
2020-03-11 11:00:00,99.53,100.11,99.31,99.74,23839.0,92.0418,92.5781,91.8383,92.236,23839.0
2020-03-11 11:10:00,99.8,100.09,99.26,99.33,32507.0,92.2914,92.5596,91.7921,91.8568,32507.0
2020-03-11 11:20:00,99.33,99.38,98.7,98.95,58686.0,91.8568,91.903,91.2742,91.5054,58686.0
2020-03-11 11:30:00,98.92,99.76,98.9,99.72,45203.0,91.4777,92.2545,91.4592,92.2175,45203.0
2020-03-11 11:40:00,99.71,99.75,99.22,99.64,88379.0,92.2082,92.2452,91.7551,92.1435,88379.0
2020-03-11 11:50:00,99.69,99.86,99.35,99.81,35454.0,92.1897,92.3469,91.8753,92.3007,35454.0
2020-03-11 12:00:00,99.8,100.54,99.54,100.41,15670.0,92.2914,92.9758,92.051,92.8556,15670.0
2020-03-11 12:10:00,100.43,100.87,100.27,100.76,31316.0,92.874,93.2809,92.7261,93.1792,31316.0
2020-03-11 12:20:00,100.81,100.96,99.8,99.86,40090.0,93.2255,93.3642,92.2914,92.3469,40090.0
2020-03-11 12:30:00,99.83,99.93,99.37,99.48,58588.0,92.3192,92.4117,91.8938,91.9955,58588.0
2020-03-11 12:40:00,99.45,99.61,99.05,99.25,40013.0,91.9678,92.1157,91.5979,91.7828,40013.0
2020-03-11 12:50:00,99.31,99.59,98.93,99.42,47818.0,91.8383,92.0972,91.4869,91.94,47818.0
2020-03-11 13:00:00,99.35,99.43,99.03,99.08,39181.0,91.8753,91.9493,91.5794,91.6256,39181.0
2020-03-11 13:10:00,99.1,99.84,99.09,99.84,19182.0,91.6441,92.3284,91.6349,92.3284,19182.0
2020-03-11 13:20:00,99.82,100.05,99.52,99.99,20132.0,92.3099,92.5226,92.0325,92.4672,20132.0
2020-03-11 13:30:00,99.98,100.15,99.49,99.49,16637.0,92.4579,92.6151,92.0048,92.0048,16637.0
2020-03-11 13:40:00,99.43,99.88,99.11,99.69,20082.0,91.9493,92.3654,91.6534,92.1897,20082.0
2020-03-11 13:50:00,99.67,100.07,99.45,99.81,25331.0,92.1712,92.5411,91.9678,92.3007,25331.0
2020-03-11 14:00:00,99.93,99.96,99.46,99.62,42014.0,92.4117,92.4394,91.977,92.125,42014.0
2020-03-11 14:10:00,99.68,99.89,99.61,99.64,38436.0,92.1805,92.3747,92.1157,92.1435,38436.0
2020-03-11 14:20:00,99.67,99.82,99.36,99.42,54285.0,92.1712,92.3099,91.8846,91.94,54285.0
2020-03-11 14:30:00,99.5,99.98,99.38,99.87,41191.0,92.014,92.4579,91.903,92.3562,41191.0
2020-03-11 14:40:00,99.83,100.19,99.21,99.22,30715.0,92.3192,92.6521,91.7458,91.7551,30715.0
2020-03-11 14:50:00,99.25,99.55,98.95,99.05,32559.0,91.7828,92.0603,91.5054,91.5979,32559.0
2020-03-11 15:00:00,99.03,99.09,98.14,98.16,49751.0,91.5794,91.6349,90.7563,90.7748,49751.0
2020-03-11 15:10:00,98.16,98.45,97.96,98.22,75956.0,90.7748,91.043,90.5899,90.8303,75956.0
2020-03-11 15:20:00,98.22,98.84,97.92,98.77,87494.0,90.8303,91.4037,90.5529,91.3389,87494.0
2020-03-11 15:30:00,98.76,100.0,98.65,99.65,58264.0,91.3297,92.4764,91.228,92.1527,58264.0
2020-03-11 15:40:00,99.66,99.97,99.08,99.48,55434.0,92.162,92.4487,91.6256,91.9955,55434.0
2020-03-11 15:50:00,99.33,99.62,98.38,98.93,198709.0,91.8568,92.125,90.9783,91.4869,198709.0
2020-03-12 09:30:00,93.57,94.52,92.48,94.19,107273.0,86.5302,87.4087,85.5222,87.1035,107273.0
2020-03-12 09:40:00,94.19,94.19,94.19,94.19,0.0,87.1035,87.1035,87.1035,87.1035,0.0
2020-03-12 09:50:00,92.5,94.69,92.5,94.69,53685.0,85.5407,87.5659,85.5407,87.5659,53685.0
2020-03-12 10:00:00,94.46,94.59,92.96,93.56,156250.0,87.3532,87.4734,85.9661,86.5209,156250.0
2020-03-12 10:10:00,93.27,95.45,93.27,94.94,109608.0,86.2527,88.2687,86.2527,87.7971,109608.0
2020-03-12 10:20:00,94.88,96.32,94.62,95.81,70494.0,87.7416,89.0733,87.5012,88.6016,70494.0
2020-03-12 10:30:00,95.81,97.42,95.53,96.83,79104.0,88.6016,90.0905,88.3427,89.5449,79104.0
2020-03-12 10:40:00,96.89,97.16,95.65,95.95,97063.0,89.6004,89.8501,88.4537,88.7311,97063.0
2020-03-12 10:50:00,95.98,96.8,95.88,96.34,72448.0,88.7588,89.5172,88.6664,89.0918,72448.0
2020-03-12 11:00:00,96.34,96.34,94.86,95.05,92256.0,89.0918,89.0918,87.7231,87.8988,92256.0
2020-03-12 11:10:00,95.0,95.24,94.23,94.54,118762.0,87.8526,88.0745,87.1405,87.4272,118762.0
2020-03-12 11:20:00,94.57,94.85,94.12,94.81,68673.0,87.4549,87.7139,87.0388,87.6769,68673.0
2020-03-12 11:30:00,94.81,95.29,94.3,94.64,116464.0,87.6769,88.1208,87.2052,87.5197,116464.0
2020-03-12 11:40:00,94.74,94.86,94.24,94.29,69185.0,87.6121,87.7231,87.1498,87.196,69185.0
2020-03-12 11:50:00,94.2,94.77,93.78,94.72,81749.0,87.1128,87.6399,86.7244,87.5936,81749.0
2020-03-12 12:00:00,94.68,94.74,93.56,93.56,64770.0,87.5567,87.6121,86.5209,86.5209,64770.0
2020-03-12 12:10:00,93.59,93.88,93.16,93.6,56097.0,86.5487,86.8168,86.151,86.5579,56097.0
2020-03-12 12:20:00,93.59,95.15,93.59,94.75,40893.0,86.5487,87.9913,86.5487,87.6214,40893.0
2020-03-12 12:30:00,94.72,94.72,93.62,94.13,46411.0,87.5936,87.5936,86.5764,87.048,46411.0
2020-03-12 12:40:00,93.96,94.36,93.63,94.03,42560.0,86.8908,87.2607,86.5857,86.9556,42560.0
2020-03-12 12:50:00,94.03,98.56,93.99,98.38,74796.0,86.9556,91.1447,86.9186,90.9783,74796.0
2020-03-12 13:00:00,98.29,100.36,97.34,99.03,130411.0,90.8951,92.8093,90.0165,91.5794,130411.0
2020-03-12 13:10:00,99.01,99.41,96.49,96.95,82415.0,91.5609,91.9308,89.2305,89.6559,82415.0
2020-03-12 13:20:00,96.91,97.17,96.29,96.77,58781.0,89.6189,89.8593,89.0455,89.4894,58781.0
2020-03-12 13:30:00,96.78,97.17,95.02,95.12,48660.0,89.4987,89.8593,87.8711,87.9636,48660.0
2020-03-12 13:40:00,95.08,96.13,94.89,95.92,52527.0,87.9266,88.8976,87.7509,88.7034,52527.0
2020-03-12 13:50:00,95.92,96.79,95.74,96.79,79449.0,88.7034,89.5079,88.5369,89.5079,79449.0
2020-03-12 14:00:00,96.83,97.01,95.75,96.31,51169.0,89.5449,89.7114,88.5462,89.064,51169.0
2020-03-12 14:10:00,96.27,96.35,95.39,95.49,45064.0,89.027,89.101,88.2132,88.3057,45064.0
2020-03-12 14:20:00,95.52,95.65,94.9,95.22,56505.0,88.3335,88.4537,87.7601,88.056,56505.0
2020-03-12 14:30:00,95.25,95.48,94.69,94.9,50309.0,88.0838,88.2965,87.5659,87.7601,50309.0
2020-03-12 14:40:00,94.89,96.04,94.89,95.93,54703.0,87.7509,88.8143,87.7509,88.7126,54703.0
2020-03-12 14:50:00,95.91,96.36,94.84,94.92,63161.0,88.6941,89.1103,87.7046,87.7786,63161.0
2020-03-12 15:00:00,94.92,95.86,94.79,95.53,81088.0,87.7786,88.6479,87.6584,88.3427,81088.0
2020-03-12 15:10:00,95.49,96.56,94.78,95.06,183673.0,88.3057,89.2952,87.6491,87.9081,183673.0
2020-03-12 15:20:00,95.1,95.11,94.27,94.53,75533.0,87.9451,87.9543,87.1775,87.4179,75533.0
2020-03-12 15:30:00,94.56,95.03,94.48,94.93,115270.0,87.4457,87.8803,87.3717,87.7878,115270.0
2020-03-12 15:40:00,94.89,95.58,94.73,95.44,171208.0,87.7509,88.3889,87.6029,88.2595,171208.0
2020-03-12 15:50:00,95.43,96.04,92.57,93.01,646202.0,88.2502,88.8143,85.6054,86.0123,646202.0
2020-03-13 09:30:00,95.98,97.43,95.76,96.98,117968.0,88.7588,90.0998,88.5554,89.6836,117968.0
2020-03-13 09:40:00,96.98,97.58,95.72,97.53,103817.0,89.6836,90.2385,88.5184,90.1922,103817.0
2020-03-13 09:50:00,97.26,97.32,95.7,95.95,69591.0,89.9425,89.998,88.4999,88.7311,69591.0
2020-03-13 10:00:00,95.98,96.2,94.89,95.01,83438.0,88.7588,88.9623,87.7509,87.8618,83438.0
2020-03-13 10:10:00,94.98,96.07,94.62,95.92,90328.0,87.8341,88.8421,87.5012,88.7034,90328.0
2020-03-13 10:20:00,96.05,96.55,94.92,95.22,101073.0,88.8236,89.286,87.7786,88.056,101073.0
2020-03-13 10:30:00,95.24,95.79,95.02,95.42,90735.0,88.0745,88.5831,87.8711,88.241,90735.0
2020-03-13 10:40:00,95.37,95.43,94.76,94.93,69259.0,88.1947,88.2502,87.6306,87.7878,69259.0
2020-03-13 10:50:00,94.91,95.27,94.15,94.26,124148.0,87.7694,88.1023,87.0665,87.1683,124148.0
2020-03-13 11:00:00,94.29,94.47,93.81,94.02,73262.0,87.196,87.3625,86.7521,86.9463,73262.0
2020-03-13 11:10:00,94.08,94.62,93.65,93.98,137964.0,87.0018,87.5012,86.6041,86.9093,137964.0
2020-03-13 11:20:00,94.1,94.24,91.97,91.98,61614.0,87.0203,87.1498,85.0505,85.0598,61614.0
2020-03-13 11:30:00,91.97,92.92,91.4,92.08,73304.0,85.0505,85.9291,84.5234,85.1523,73304.0
2020-03-13 11:40:00,92.08,92.26,91.6,91.67,107199.0,85.1523,85.3187,84.7084,84.7731,107199.0
2020-03-13 11:50:00,91.69,93.36,91.68,93.0,76991.0,84.7916,86.336,84.7824,86.0031,76991.0
2020-03-13 12:00:00,93.12,93.26,92.21,92.71,81976.0,86.114,86.2435,85.2725,85.7349,81976.0
2020-03-13 12:10:00,92.65,93.44,92.38,93.17,64052.0,85.6794,86.4099,85.4297,86.1603,64052.0
2020-03-13 12:20:00,93.2,93.45,92.63,92.86,100690.0,86.188,86.4192,85.6609,85.8736,100690.0
2020-03-13 12:30:00,92.78,94.07,92.78,93.87,57775.0,85.7996,86.9925,85.7996,86.8076,57775.0
2020-03-13 12:40:00,93.89,94.9,93.85,94.85,67807.0,86.8261,87.7601,86.7891,87.7139,67807.0
2020-03-13 12:50:00,94.83,95.13,94.4,94.4,58605.0,87.6954,87.9728,87.2977,87.2977,58605.0
2020-03-13 13:00:00,94.45,94.64,93.88,93.99,55843.0,87.344,87.5197,86.8168,86.9186,55843.0
2020-03-13 13:10:00,93.94,95.02,93.78,94.95,39420.0,86.8723,87.8711,86.7244,87.8063,39420.0
2020-03-13 13:20:00,95.01,96.12,95.0,96.1,61309.0,87.8618,88.8883,87.8526,88.8698,61309.0
2020-03-13 13:30:00,96.14,96.51,95.65,95.82,55969.0,88.9068,89.249,88.4537,88.6109,55969.0
2020-03-13 13:40:00,95.84,96.34,95.8,96.23,30527.0,88.6294,89.0918,88.5924,88.99,30527.0
2020-03-13 13:50:00,96.23,96.45,95.69,95.73,75760.0,88.99,89.1935,88.4907,88.5277,75760.0
2020-03-13 14:00:00,95.76,95.86,94.58,95.18,124330.0,88.5554,88.6479,87.4642,88.019,124330.0
2020-03-13 14:10:00,95.12,95.52,95.01,95.07,63044.0,87.9636,88.3335,87.8618,87.9173,63044.0
2020-03-13 14:20:00,95.02,95.52,94.85,94.85,45931.0,87.8711,88.3335,87.7139,87.7139,45931.0
2020-03-13 14:30:00,94.92,94.97,94.05,94.22,71278.0,87.7786,87.8248,86.9741,87.1313,71278.0
2020-03-13 14:40:00,94.23,95.29,94.1,94.53,73208.0,87.1405,88.1208,87.0203,87.4179,73208.0
2020-03-13 14:50:00,94.43,95.15,94.28,95.05,47813.0,87.3255,87.9913,87.1867,87.8988,47813.0
2020-03-13 15:00:00,95.06,95.97,94.89,95.3,81993.0,87.9081,88.7496,87.7509,88.13,81993.0
2020-03-13 15:10:00,95.29,95.44,94.62,95.19,80515.0,88.1208,88.2595,87.5012,88.0283,80515.0
2020-03-13 15:20:00,95.18,95.72,94.89,95.52,65716.0,88.019,88.5184,87.7509,88.3335,65716.0
2020-03-13 15:30:00,95.6,96.21,92.68,95.4,166732.0,88.4074,88.9715,85.7071,88.2225,166732.0
2020-03-13 15:40:00,95.32,97.14,94.82,97.0,198842.0,88.1485,89.8316,87.6861,89.7021,198842.0
2020-03-13 15:50:00,97.03,99.19,96.68,98.71,712514.0,89.7299,91.7273,89.4062,91.2835,712514.0
2020-03-16 09:30:00,88.56,89.55,88.56,89.3,7172.0,81.8971,82.8126,81.8971,82.5814,7172.0
2020-03-16 09:40:00,88.03,88.03,86.26,86.77,103203.0,81.407,81.407,79.7701,80.2418,103203.0
2020-03-16 09:50:00,86.76,90.13,86.59,89.1,114603.0,80.2325,83.349,80.0753,82.3965,114603.0
2020-03-16 10:00:00,89.29,89.34,87.89,88.64,64654.0,82.5722,82.6184,81.2775,81.9711,64654.0
2020-03-16 10:10:00,88.63,88.63,86.77,86.87,44691.0,81.9618,81.9618,80.2418,80.3342,44691.0
2020-03-16 10:20:00,86.68,88.75,86.51,88.15,50637.0,80.1585,82.0728,80.0013,81.5179,50637.0
2020-03-16 10:30:00,88.15,89.85,88.15,89.77,62981.0,81.5179,83.09,81.5179,83.0161,62981.0
2020-03-16 10:40:00,89.78,91.0,89.49,90.29,48674.0,83.0253,84.1535,82.7571,83.4969,48674.0
2020-03-16 10:50:00,90.26,90.95,89.78,90.64,49381.0,83.4692,84.1073,83.0253,83.8206,49381.0
2020-03-16 11:00:00,90.57,91.55,90.38,91.52,57262.0,83.7559,84.6621,83.5802,84.6344,57262.0
2020-03-16 11:10:00,91.58,92.62,91.49,92.62,29510.0,84.6899,85.6516,84.6067,85.6516,29510.0
2020-03-16 11:20:00,92.75,92.83,91.74,92.0,59730.0,85.7719,85.8458,84.8378,85.0783,59730.0
2020-03-16 11:30:00,92.03,92.32,90.6,91.31,38104.0,85.106,85.3742,83.7836,84.4402,38104.0
2020-03-16 11:40:00,91.31,91.47,90.49,91.4,55067.0,84.4402,84.5882,83.6819,84.5234,55067.0
2020-03-16 11:50:00,91.49,91.55,90.64,91.33,47154.0,84.6067,84.6621,83.8206,84.4587,47154.0
2020-03-16 12:00:00,91.35,91.94,90.99,91.57,74086.0,84.4772,85.0228,84.1443,84.6806,74086.0
2020-03-16 12:10:00,91.55,91.78,90.89,90.96,48853.0,84.6621,84.8748,84.0518,84.1165,48853.0
2020-03-16 12:20:00,90.98,93.15,90.98,92.64,211582.0,84.135,86.1418,84.135,85.6701,211582.0
2020-03-16 12:30:00,92.61,92.85,91.89,92.08,42345.0,85.6424,85.8643,84.9766,85.1523,42345.0
2020-03-16 12:40:00,92.19,92.41,91.86,91.9,32019.0,85.254,85.4574,84.9488,84.9858,32019.0
2020-03-16 12:50:00,91.95,91.97,91.44,91.91,31404.0,85.032,85.0505,84.5604,84.9951,31404.0
2020-03-16 13:00:00,91.88,92.59,91.86,92.04,58343.0,84.9673,85.6239,84.9488,85.1153,58343.0
2020-03-16 13:10:00,92.03,93.18,92.03,92.27,37804.0,85.106,86.1695,85.106,85.328,37804.0
2020-03-16 13:20:00,92.32,92.75,91.88,92.28,34093.0,85.3742,85.7719,84.9673,85.3372,34093.0
2020-03-16 13:30:00,92.19,92.49,91.43,92.21,48002.0,85.254,85.5314,84.5512,85.2725,48002.0
2020-03-16 13:40:00,92.22,93.06,92.12,92.58,43090.0,85.2817,86.0585,85.1893,85.6147,43090.0
2020-03-16 13:50:00,92.63,92.82,92.21,92.22,25773.0,85.6609,85.8366,85.2725,85.2817,25773.0
2020-03-16 14:00:00,92.22,92.23,91.53,91.65,50449.0,85.2817,85.291,84.6436,84.7546,50449.0
2020-03-16 14:10:00,91.58,92.08,91.39,91.48,41967.0,84.6899,85.1523,84.5142,84.5974,41967.0
2020-03-16 14:20:00,91.47,91.73,90.65,91.48,41974.0,84.5882,84.8286,83.8299,84.5974,41974.0
2020-03-16 14:30:00,91.46,93.47,91.42,92.24,52776.0,84.5789,86.4377,84.5419,85.3002,52776.0
2020-03-16 14:40:00,92.31,92.41,91.88,92.4,54078.0,85.365,85.4574,84.9673,85.4482,54078.0
2020-03-16 14:50:00,92.41,93.2,92.31,92.99,77974.0,85.4574,86.188,85.365,85.9938,77974.0
2020-03-16 15:00:00,92.98,93.43,92.42,92.72,211827.0,85.9846,86.4007,85.4667,85.7441,211827.0
2020-03-16 15:10:00,92.69,93.02,92.23,92.46,101438.0,85.7164,86.0215,85.291,85.5037,101438.0
2020-03-16 15:20:00,92.45,92.59,91.32,91.33,79421.0,85.4944,85.6239,84.4494,84.4587,79421.0
2020-03-16 15:30:00,91.32,91.32,89.39,89.93,99578.0,84.4494,84.4494,82.6647,83.164,99578.0
2020-03-16 15:40:00,89.9,91.36,89.71,90.16,101432.0,83.1363,84.4864,82.9606,83.3767,101432.0
2020-03-16 15:50:00,90.06,90.12,87.74,87.85,398382.0,83.2842,83.3397,81.1388,81.2405,398382.0
2020-03-17 09:30:00,90.46,90.84,89.78,89.91,79726.0,83.6542,84.0056,83.0253,83.1455,79726.0
2020-03-17 09:40:00,89.88,91.56,89.65,89.97,67593.0,83.1178,84.6714,82.9051,83.201,67593.0
2020-03-17 09:50:00,89.96,90.41,89.22,89.83,49290.0,83.1918,83.6079,82.5074,83.0715,49290.0
2020-03-17 10:00:00,89.85,90.56,89.18,89.8,97182.0,83.09,83.7466,82.4705,83.0438,97182.0
2020-03-17 10:10:00,89.66,90.58,89.39,89.58,56496.0,82.9143,83.7651,82.6647,82.8404,56496.0
2020-03-17 10:20:00,89.84,91.34,89.34,91.11,31807.0,83.0808,84.4679,82.6184,84.2552,31807.0
2020-03-17 10:30:00,91.12,91.76,90.65,91.25,32327.0,84.2645,84.8563,83.8299,84.3847,32327.0
2020-03-17 10:40:00,91.05,92.06,90.82,91.68,54909.0,84.1998,85.1338,83.9871,84.7824,54909.0
2020-03-17 10:50:00,91.83,92.13,90.82,91.63,56787.0,84.9211,85.1985,83.9871,84.7361,56787.0
2020-03-17 11:00:00,91.63,92.33,91.3,92.32,75123.0,84.7361,85.3835,84.431,85.3742,75123.0
2020-03-17 11:10:00,92.37,92.39,91.35,92.1,88160.0,85.4205,85.4389,84.4772,85.1708,88160.0
2020-03-17 11:20:00,92.17,92.57,91.43,91.72,46090.0,85.2355,85.6054,84.5512,84.8194,46090.0
2020-03-17 11:30:00,91.76,92.26,90.58,90.61,53653.0,84.8563,85.3187,83.7651,83.7929,53653.0
2020-03-17 11:40:00,90.61,91.48,90.49,91.48,102220.0,83.7929,84.5974,83.6819,84.5974,102220.0
2020-03-17 11:50:00,91.44,91.94,91.09,91.58,145968.0,84.5604,85.0228,84.2368,84.6899,145968.0
2020-03-17 12:00:00,91.66,92.44,91.06,92.0,110766.0,84.7639,85.4852,84.209,85.0783,110766.0
2020-03-17 12:10:00,92.01,92.05,90.82,91.17,131410.0,85.0875,85.1245,83.9871,84.3107,131410.0
2020-03-17 12:20:00,91.09,91.17,90.22,90.48,88768.0,84.2368,84.3107,83.4322,83.6726,88768.0
2020-03-17 12:30:00,90.55,91.02,90.34,90.39,36324.0,83.7374,84.172,83.5432,83.5894,36324.0
2020-03-17 12:40:00,90.38,90.56,90.01,90.24,43853.0,83.5802,83.7466,83.238,83.4507,43853.0
2020-03-17 12:50:00,90.24,90.37,89.84,90.34,53594.0,83.4507,83.5709,83.0808,83.5432,53594.0
2020-03-17 13:00:00,90.41,90.79,90.04,90.12,62497.0,83.6079,83.9593,83.2658,83.3397,62497.0
2020-03-17 13:10:00,90.05,90.1,89.29,89.78,44747.0,83.275,83.3212,82.5722,83.0253,44747.0
2020-03-17 13:20:00,89.79,90.12,89.67,89.98,52022.0,83.0346,83.3397,82.9236,83.2103,52022.0
2020-03-17 13:30:00,89.98,90.33,89.76,90.33,96058.0,83.2103,83.5339,83.0068,83.5339,96058.0
2020-03-17 13:40:00,90.21,90.96,90.18,90.75,55777.0,83.423,84.1165,83.3952,83.9223,55777.0
2020-03-17 13:50:00,90.79,90.97,90.4,90.75,82226.0,83.9593,84.1258,83.5987,83.9223,82226.0
2020-03-17 14:00:00,90.77,91.93,90.53,91.59,67109.0,83.9408,85.0136,83.7189,84.6991,67109.0
2020-03-17 14:10:00,91.61,92.86,91.55,92.7,74461.0,84.7176,85.8736,84.6621,85.7256,74461.0
2020-03-17 14:20:00,92.75,93.18,92.03,93.11,123352.0,85.7719,86.1695,85.106,86.1048,123352.0
2020-03-17 14:30:00,93.12,93.89,93.09,93.67,95268.0,86.114,86.8261,86.0863,86.6226,95268.0
2020-03-17 14:40:00,93.48,93.57,91.88,91.97,65116.0,86.4469,86.5302,84.9673,85.0505,65116.0
2020-03-17 14:50:00,91.96,92.15,91.12,91.85,59752.0,85.0413,85.217,84.2645,84.9396,59752.0
2020-03-17 15:00:00,91.76,91.76,90.31,91.59,58369.0,84.8563,84.8563,83.5154,84.6991,58369.0
2020-03-17 15:10:00,91.59,92.13,91.44,91.79,48999.0,84.6991,85.1985,84.5604,84.8841,48999.0
2020-03-17 15:20:00,91.73,91.75,90.33,90.4,69788.0,84.8286,84.8471,83.5339,83.5987,69788.0
2020-03-17 15:30:00,90.39,90.92,90.29,90.77,95662.0,83.5894,84.0795,83.4969,83.9408,95662.0
2020-03-17 15:40:00,90.79,91.73,90.73,91.06,151985.0,83.9593,84.8286,83.9038,84.209,151985.0
2020-03-17 15:50:00,91.15,92.06,90.36,92.01,347441.0,84.2922,85.1338,83.5617,85.0875,347441.0
2020-03-18 09:30:00,87.25,87.79,84.58,84.87,92145.0,80.6857,81.185,78.2165,78.4847,92145.0
2020-03-18 09:40:00,84.66,85.34,83.33,84.06,60825.0,78.2905,78.9194,77.0606,77.7357,60825.0
2020-03-18 09:50:00,83.62,85.64,83.62,84.56,91312.0,77.3288,79.1968,77.3288,78.198,91312.0
2020-03-18 10:00:00,84.42,85.06,83.57,83.6,69068.0,78.0686,78.6604,77.2825,77.3103,69068.0
2020-03-18 10:10:00,83.66,84.12,83.02,83.02,74467.0,77.3658,77.7911,76.7739,76.7739,74467.0
2020-03-18 10:20:00,83.08,83.65,82.75,83.6,107722.0,76.8294,77.3565,76.5242,77.3103,107722.0
2020-03-18 10:30:00,83.64,83.93,83.03,83.44,101375.0,77.3473,77.6154,76.7832,77.1623,101375.0
2020-03-18 10:40:00,83.45,83.92,82.7,83.17,71851.0,77.1716,77.6062,76.478,76.9126,71851.0
2020-03-18 10:50:00,83.13,83.28,81.32,81.44,48913.0,76.8756,77.0143,75.2018,75.3128,48913.0
2020-03-18 11:00:00,81.44,81.48,80.38,80.49,55176.0,75.3128,75.3498,74.3325,74.4343,55176.0
2020-03-18 11:10:00,80.49,80.55,79.9,80.16,65784.0,74.4343,74.4897,73.8886,74.1291,65784.0
2020-03-18 11:20:00,80.24,80.66,79.52,79.69,56790.0,74.2031,74.5915,73.5372,73.6944,56790.0
2020-03-18 11:30:00,79.77,80.23,78.87,79.38,45529.0,73.7684,74.1938,72.9361,73.4078,45529.0
2020-03-18 11:40:00,79.24,79.57,78.6,79.22,59603.0,73.2783,73.5835,72.6865,73.2598,59603.0
2020-03-18 11:50:00,79.25,80.4,79.25,80.19,56665.0,73.2875,74.351,73.2875,74.1568,56665.0
2020-03-18 12:00:00,80.2,80.23,79.39,79.51,57591.0,74.1661,74.1938,73.417,73.528,57591.0
2020-03-18 12:10:00,79.52,79.82,78.27,78.4,65715.0,73.5372,73.8147,72.3813,72.5015,65715.0
2020-03-18 12:20:00,78.4,78.82,78.35,78.69,128433.0,72.5015,72.8899,72.4553,72.7697,128433.0
2020-03-18 12:30:00,78.71,79.33,78.51,78.8,68593.0,72.7882,73.3615,72.6032,72.8714,68593.0
2020-03-18 12:40:00,78.75,78.81,78.18,78.59,55573.0,72.8252,72.8807,72.298,72.6772,55573.0
2020-03-18 12:50:00,78.55,78.76,78.01,78.03,37010.0,72.6402,72.8344,72.1408,72.1593,37010.0
2020-03-18 13:00:00,78.03,78.03,78.03,78.03,0.0,72.1593,72.1593,72.1593,72.1593,0.0
2020-03-18 13:10:00,77.92,78.02,77.3,77.67,72189.0,72.0576,72.1501,71.4843,71.8264,72189.0
2020-03-18 13:20:00,77.6,77.7,76.66,76.75,70442.0,71.7617,71.8542,70.8924,70.9756,70442.0
2020-03-18 13:30:00,76.8,77.59,76.15,77.25,79219.0,71.0219,71.7524,70.4208,71.438,79219.0
2020-03-18 13:40:00,77.22,78.18,77.04,78.04,100878.0,71.4103,72.298,71.2438,72.1686,100878.0
2020-03-18 13:50:00,78.06,78.18,77.72,77.84,75971.0,72.1871,72.298,71.8727,71.9836,75971.0
2020-03-18 14:00:00,77.9,78.11,77.53,77.86,90232.0,72.0391,72.2333,71.697,72.0021,90232.0
2020-03-18 14:10:00,77.84,77.84,75.95,75.95,144670.0,71.9836,71.9836,70.2358,70.2358,144670.0
2020-03-18 14:20:00,75.99,76.29,75.79,76.09,90566.0,70.2728,70.5502,70.0879,70.3653,90566.0
2020-03-18 14:30:00,76.05,77.07,75.8,77.07,59330.0,70.3283,71.2716,70.0971,71.2716,59330.0
2020-03-18 14:40:00,77.05,77.14,76.47,76.73,57126.0,71.2531,71.3363,70.7167,70.9571,57126.0
2020-03-18 14:50:00,76.77,77.9,76.5,77.88,66106.0,70.9941,72.0391,70.7444,72.0206,66106.0
2020-03-18 15:00:00,77.88,78.03,76.83,77.14,90759.0,72.0206,72.1593,71.0496,71.3363,90759.0
2020-03-18 15:10:00,77.24,78.47,77.21,78.14,142748.0,71.4288,72.5662,71.401,72.2611,142748.0
2020-03-18 15:20:00,78.16,78.19,77.04,77.32,111671.0,72.2796,72.3073,71.2438,71.5028,111671.0
2020-03-18 15:30:00,77.29,77.84,76.76,76.85,157105.0,71.475,71.9836,70.9849,71.0681,157105.0
2020-03-18 15:40:00,76.9,78.47,76.87,78.47,138828.0,71.1144,72.5662,71.0866,72.5662,138828.0
2020-03-18 15:50:00,78.42,82.59,78.34,80.81,406017.0,72.52,76.3763,72.446,74.7302,406017.0
2020-03-19 09:30:00,80.38,80.7,79.19,79.19,116983.0,74.3325,74.6285,73.2321,73.2321,116983.0
2020-03-19 09:40:00,79.19,79.22,77.27,77.5,89817.0,73.2321,73.2598,71.4565,71.6692,89817.0
2020-03-19 09:50:00,77.5,79.61,77.42,79.6,59954.0,71.6692,73.6205,71.5952,73.6112,59954.0
2020-03-19 10:00:00,79.44,79.96,79.1,79.65,48370.0,73.4633,73.9441,73.1488,73.6575,48370.0
2020-03-19 10:10:00,79.65,81.56,79.59,80.4,52824.0,73.6575,75.4238,73.602,74.351,52824.0
2020-03-19 10:20:00,80.38,80.62,79.81,80.58,49238.0,74.3325,74.5545,73.8054,74.5175,49238.0
2020-03-19 10:30:00,80.26,81.42,79.62,79.62,35565.0,74.2216,75.2943,73.6297,73.6297,35565.0
2020-03-19 10:40:00,79.63,79.95,79.24,79.39,40801.0,73.639,73.9349,73.2783,73.417,40801.0
2020-03-19 10:50:00,79.33,80.32,79.03,79.94,33077.0,73.3615,74.277,73.0841,73.9256,33077.0
2020-03-19 11:00:00,79.94,80.78,79.9,80.57,56679.0,73.9256,74.7024,73.8886,74.5082,56679.0
2020-03-19 11:10:00,80.57,81.15,80.36,80.65,51304.0,74.5082,75.0446,74.314,74.5822,51304.0
2020-03-19 11:20:00,80.67,81.91,80.5,81.88,58642.0,74.6007,75.7474,74.4435,75.7197,58642.0
2020-03-19 11:30:00,81.85,82.03,81.34,81.39,58382.0,75.6919,75.8584,75.2203,75.2665,58382.0
2020-03-19 11:40:00,81.3,81.91,80.71,80.75,29780.0,75.1833,75.7474,74.6377,74.6747,29780.0
2020-03-19 11:50:00,80.76,80.88,79.58,79.7,46285.0,74.6839,74.7949,73.5927,73.7037,46285.0
2020-03-19 12:00:00,79.7,79.99,78.39,78.39,52542.0,73.7037,73.9719,72.4922,72.4922,52542.0
2020-03-19 12:10:00,78.41,78.41,77.11,77.2,67978.0,72.5107,72.5107,71.3086,71.3918,67978.0
2020-03-19 12:20:00,77.21,77.97,76.04,76.7,73341.0,71.401,72.1038,70.3191,70.9294,73341.0
2020-03-19 12:30:00,76.63,76.74,75.92,75.99,93943.0,70.8647,70.9664,70.2081,70.2728,93943.0
2020-03-19 12:40:00,76.07,76.63,75.88,76.2,75663.0,70.3468,70.8647,70.1711,70.467,75663.0
2020-03-19 12:50:00,76.13,77.33,75.98,76.69,67100.0,70.4023,71.512,70.2636,70.9202,67100.0
2020-03-19 13:00:00,76.75,76.92,76.33,76.55,52326.0,70.9756,71.1328,70.5872,70.7907,52326.0
2020-03-19 13:10:00,76.58,77.53,76.54,77.47,53837.0,70.8184,71.697,70.7814,71.6415,53837.0
2020-03-19 13:20:00,77.47,78.09,77.35,77.79,55995.0,71.6415,72.2148,71.5305,71.9374,55995.0
2020-03-19 13:30:00,77.79,77.85,77.15,77.6,55941.0,71.9374,71.9929,71.3455,71.7617,55941.0
2020-03-19 13:40:00,77.63,78.83,77.39,78.57,69306.0,71.7894,72.8991,71.5675,72.6587,69306.0
2020-03-19 13:50:00,78.63,80.2,78.53,80.02,94016.0,72.7142,74.1661,72.6217,73.9996,94016.0
2020-03-19 14:00:00,80.02,80.11,78.78,78.93,64623.0,73.9996,74.0828,72.8529,72.9916,64623.0
2020-03-19 14:10:00,78.92,79.84,78.54,79.67,45241.0,72.9824,73.8332,72.631,73.6759,45241.0
2020-03-19 14:20:00,79.78,80.2,79.21,79.41,43070.0,73.7777,74.1661,73.2506,73.4355,43070.0
2020-03-19 14:30:00,79.39,79.91,79.29,79.89,48174.0,73.417,73.8979,73.3245,73.8794,48174.0
2020-03-19 14:40:00,79.92,80.14,78.45,78.54,60789.0,73.9071,74.1106,72.5477,72.631,60789.0
2020-03-19 14:50:00,78.54,78.92,77.35,77.55,103616.0,72.631,72.9824,71.5305,71.7154,103616.0
2020-03-19 15:00:00,77.61,77.62,76.03,76.78,110368.0,71.7709,71.7802,70.3098,71.0034,110368.0
2020-03-19 15:10:00,76.79,77.2,76.48,76.86,126124.0,71.0126,71.3918,70.726,71.0774,126124.0
2020-03-19 15:20:00,76.84,78.0,76.48,77.3,176135.0,71.0589,72.1316,70.726,71.4843,176135.0
2020-03-19 15:30:00,77.3,77.81,76.94,77.74,195500.0,71.4843,71.9559,71.1513,71.8912,195500.0
2020-03-19 15:40:00,77.67,79.25,77.39,77.9,124174.0,71.8264,73.2875,71.5675,72.0391,124174.0
2020-03-19 15:50:00,77.75,79.15,77.48,79.03,384681.0,71.9004,73.1951,71.6507,73.0841,384681.0
2020-03-20 09:30:00,79.81,79.81,77.65,78.16,476415.0,73.8054,73.8054,71.8079,72.2796,476415.0
2020-03-20 09:40:00,77.84,78.6,77.44,78.22,50002.0,71.9836,72.6865,71.6137,72.335,50002.0
2020-03-20 09:50:00,78.23,79.32,78.22,78.83,48613.0,72.3443,73.3523,72.335,72.8991,48613.0
2020-03-20 10:00:00,79.03,80.12,78.97,79.98,35948.0,73.0841,74.0921,73.0286,73.9626,35948.0
2020-03-20 10:10:00,79.9,80.78,79.39,80.04,54973.0,73.8886,74.7024,73.417,74.0181,54973.0
2020-03-20 10:20:00,79.91,82.99,79.78,81.47,86013.0,73.8979,76.7462,73.7777,75.3405,86013.0
2020-03-20 10:30:00,81.49,82.47,81.01,82.06,53957.0,75.359,76.2653,74.9151,75.8861,53957.0
2020-03-20 10:40:00,82.11,82.43,81.39,82.12,44194.0,75.9324,76.2283,75.2665,75.9416,44194.0
2020-03-20 10:50:00,82.13,83.44,82.0,83.19,43100.0,75.9509,77.1623,75.8306,76.9311,43100.0
2020-03-20 11:00:00,83.14,83.53,82.69,83.53,38555.0,76.8849,77.2455,76.4687,77.2455,38555.0
2020-03-20 11:10:00,83.55,84.01,82.15,82.34,72577.0,77.264,77.6894,75.9694,76.1451,72577.0
2020-03-20 11:20:00,82.37,82.46,81.01,82.03,59117.0,76.1728,76.256,74.9151,75.8584,59117.0
2020-03-20 11:30:00,82.04,82.61,81.54,82.18,50743.0,75.8676,76.3948,75.4053,75.9971,50743.0
2020-03-20 11:40:00,82.07,82.56,81.4,82.56,29946.0,75.8954,76.3485,75.2758,76.3485,29946.0
2020-03-20 11:50:00,82.41,82.65,81.81,81.93,64823.0,76.2098,76.4317,75.6549,75.7659,64823.0
2020-03-20 12:00:00,82.08,82.27,80.9,80.94,34318.0,75.9046,76.0803,74.8134,74.8504,34318.0
2020-03-20 12:10:00,81.1,82.32,81.05,81.84,50519.0,74.9984,76.1266,74.9521,75.6827,50519.0
2020-03-20 12:20:00,81.83,81.94,80.63,81.04,51266.0,75.6734,75.7752,74.5637,74.9429,51266.0
2020-03-20 12:30:00,81.17,83.05,81.06,82.55,38995.0,75.0631,76.8016,74.9614,76.3393,38995.0
2020-03-20 12:40:00,82.57,83.14,82.19,82.83,41385.0,76.3578,76.8849,76.0064,76.5982,41385.0
2020-03-20 12:50:00,82.8,83.99,82.76,83.48,35638.0,76.5705,77.6709,76.5335,77.1993,35638.0
2020-03-20 13:00:00,83.37,83.94,82.97,83.48,53449.0,77.0976,77.6247,76.7277,77.1993,53449.0
2020-03-20 13:10:00,83.37,83.94,83.24,83.78,90234.0,77.0976,77.6247,76.9774,77.4767,90234.0
2020-03-20 13:20:00,83.72,83.82,82.35,82.93,39011.0,77.4212,77.5137,76.1543,76.6907,39011.0
2020-03-20 13:30:00,83.02,83.41,82.48,83.04,27595.0,76.7739,77.1346,76.2745,76.7924,27595.0
2020-03-20 13:40:00,82.93,83.6,82.87,83.49,47822.0,76.6907,77.3103,76.6352,77.2085,47822.0
2020-03-20 13:50:00,83.43,83.43,82.83,82.99,23859.0,77.1531,77.1531,76.5982,76.7462,23859.0
2020-03-20 14:00:00,83.16,83.96,82.89,83.79,27476.0,76.9034,77.6432,76.6537,77.486,27476.0
2020-03-20 14:10:00,83.79,83.87,82.67,82.78,48141.0,77.486,77.56,76.4502,76.552,48141.0
2020-03-20 14:20:00,82.91,83.03,81.13,81.55,35028.0,76.6722,76.7832,75.0261,75.4145,35028.0
2020-03-20 14:30:00,81.72,81.81,80.95,81.05,35954.0,75.5717,75.6549,74.8596,74.9521,35954.0
2020-03-20 14:40:00,81.14,81.59,80.99,81.27,48096.0,75.0354,75.4515,74.8966,75.1556,48096.0
2020-03-20 14:50:00,81.41,81.64,80.0,80.52,43835.0,75.285,75.4977,73.9811,74.462,43835.0
2020-03-20 15:00:00,80.38,80.83,80.02,80.61,33517.0,74.3325,74.7487,73.9996,74.5452,33517.0
2020-03-20 15:10:00,80.27,80.86,79.49,79.49,40915.0,74.2308,74.7764,73.5095,73.5095,40915.0
2020-03-20 15:20:00,79.6,81.66,79.56,81.36,61030.0,73.6112,75.5162,73.5742,75.2388,61030.0
2020-03-20 15:30:00,81.52,82.43,80.3,80.56,72521.0,75.3868,76.2283,74.2585,74.499,72521.0
2020-03-20 15:40:00,80.45,81.28,79.98,79.98,76750.0,74.3973,75.1648,73.9626,73.9626,76750.0
2020-03-20 15:50:00,79.98,80.42,79.29,79.84,220094.0,73.9626,74.3695,73.3245,73.8332,220094.0
2020-03-23 09:30:00,78.55,78.55,75.21,75.22,88748.0,72.6402,72.6402,69.5515,69.5607,88748.0
2020-03-23 09:40:00,75.36,76.0,74.33,75.96,104949.0,69.6902,70.2821,68.7377,70.2451,104949.0
2020-03-23 09:50:00,75.5,78.05,75.5,77.53,156997.0,69.8197,72.1778,69.8197,71.697,156997.0
2020-03-23 10:00:00,77.52,78.47,77.4,78.22,111201.0,71.6877,72.5662,71.5767,72.335,111201.0
2020-03-23 10:10:00,78.31,79.4,78.06,78.06,42844.0,72.4183,73.4263,72.1871,72.1871,42844.0
2020-03-23 10:20:00,77.86,78.98,77.42,78.98,114788.0,72.0021,73.0379,71.5952,73.0379,114788.0
2020-03-23 10:30:00,78.64,78.95,77.48,77.73,62224.0,72.7234,73.0101,71.6507,71.8819,62224.0
2020-03-23 10:40:00,77.78,78.59,77.65,77.94,46545.0,71.9281,72.6772,71.8079,72.0761,46545.0
2020-03-23 10:50:00,78.07,78.12,77.27,77.53,74429.0,72.1963,72.2426,71.4565,71.697,74429.0
2020-03-23 11:00:00,77.53,77.53,76.79,77.34,58277.0,71.697,71.697,71.0126,71.5212,58277.0
2020-03-23 11:10:00,77.39,77.48,76.67,77.0,60003.0,71.5675,71.6507,70.9017,71.2068,60003.0
2020-03-23 11:20:00,76.92,76.99,75.59,75.78,41070.0,71.1328,71.1976,69.9029,70.0786,41070.0
2020-03-23 11:30:00,75.87,76.45,75.77,76.01,36442.0,70.1618,70.6982,70.0694,70.2913,36442.0
2020-03-23 11:40:00,76.13,76.13,74.96,75.33,31638.0,70.4023,70.4023,69.3203,69.6625,31638.0
2020-03-23 11:50:00,75.45,76.27,75.41,76.27,28915.0,69.7734,70.5317,69.7365,70.5317,28915.0
2020-03-23 12:00:00,76.28,76.79,75.86,76.24,82023.0,70.541,71.0126,70.1526,70.504,82023.0
2020-03-23 12:10:00,76.16,77.39,75.89,77.33,73423.0,70.43,71.5675,70.1803,71.512,73423.0
2020-03-23 12:20:00,77.33,77.78,76.59,76.77,98018.0,71.512,71.9281,70.8277,70.9941,98018.0
2020-03-23 12:30:00,76.75,76.77,75.85,76.42,44798.0,70.9756,70.9941,70.1433,70.6705,44798.0
2020-03-23 12:40:00,76.41,78.52,76.4,78.27,41431.0,70.6612,72.6125,70.652,72.3813,41431.0
2020-03-23 12:50:00,78.28,79.0,77.67,78.59,41829.0,72.3905,73.0564,71.8264,72.6772,41829.0
2020-03-23 13:00:00,78.47,79.0,78.22,78.7,57532.0,72.5662,73.0564,72.335,72.7789,57532.0
2020-03-23 13:10:00,78.68,79.22,78.26,78.49,56823.0,72.7604,73.2598,72.372,72.5847,56823.0
2020-03-23 13:20:00,78.48,78.59,77.5,77.71,47121.0,72.5755,72.6772,71.6692,71.8634,47121.0
2020-03-23 13:30:00,77.69,77.76,76.87,77.2,40183.0,71.8449,71.9096,71.0866,71.3918,40183.0
2020-03-23 13:40:00,77.19,78.19,77.05,78.12,139237.0,71.3825,72.3073,71.2531,72.2426,139237.0
2020-03-23 13:50:00,78.16,78.17,76.1,76.65,43926.0,72.2796,72.2888,70.3745,70.8832,43926.0
2020-03-23 14:00:00,76.77,77.74,76.31,76.81,54714.0,70.9941,71.8912,70.5687,71.0311,54714.0
2020-03-23 14:10:00,76.5,77.45,76.5,76.88,59486.0,70.7444,71.623,70.7444,71.0959,59486.0
2020-03-23 14:20:00,76.76,78.25,76.5,78.24,59860.0,70.9849,72.3628,70.7444,72.3535,59860.0
2020-03-23 14:30:00,78.07,78.12,77.1,77.54,80104.0,72.1963,72.2426,71.2993,71.7062,80104.0
2020-03-23 14:40:00,77.52,78.8,77.51,78.12,125394.0,71.6877,72.8714,71.6785,72.2426,125394.0
2020-03-23 14:50:00,78.13,78.13,77.16,77.43,83281.0,72.2518,72.2518,71.3548,71.6045,83281.0
2020-03-23 15:00:00,77.45,77.81,76.97,77.22,144063.0,71.623,71.9559,71.1791,71.4103,144063.0
2020-03-23 15:10:00,77.33,77.33,76.15,76.15,62446.0,71.512,71.512,70.4208,70.4208,62446.0
2020-03-23 15:20:00,76.1,76.75,75.74,76.08,91117.0,70.3745,70.9756,70.0416,70.356,91117.0
2020-03-23 15:30:00,76.19,76.26,75.0,75.59,80093.0,70.4578,70.5225,69.3573,69.9029,80093.0
2020-03-23 15:40:00,75.59,76.4,75.5,76.06,128930.0,69.9029,70.652,69.8197,70.3375,128930.0
2020-03-23 15:50:00,75.95,77.69,75.83,76.7,486691.0,70.2358,71.8449,70.1249,70.9294,486691.0
2020-03-24 09:30:00,80.25,81.38,79.54,80.28,95198.0,74.2123,75.2573,73.5557,74.2401,95198.0
2020-03-24 09:40:00,80.39,81.01,79.59,80.81,49779.0,74.3418,74.9151,73.602,74.7302,49779.0
2020-03-24 09:50:00,80.9,81.85,80.41,81.6,41186.0,74.8134,75.6919,74.3603,75.4607,41186.0
2020-03-24 10:00:00,81.41,81.71,81.05,81.57,53105.0,75.285,75.5625,74.9521,75.433,53105.0
2020-03-24 10:10:00,81.62,82.44,81.04,81.66,34403.0,75.4792,76.2375,74.9429,75.5162,34403.0
2020-03-24 10:20:00,81.82,82.77,81.63,82.77,30922.0,75.6642,76.5427,75.4885,76.5427,30922.0
2020-03-24 10:30:00,82.57,82.86,82.06,82.86,57272.0,76.3578,76.6259,75.8861,76.6259,57272.0
2020-03-24 10:40:00,82.81,83.46,82.37,82.37,62741.0,76.5797,77.1808,76.1728,76.1728,62741.0
2020-03-24 10:50:00,82.37,82.73,81.84,82.4,42105.0,76.1728,76.5057,75.6827,76.2006,42105.0
2020-03-24 11:00:00,82.4,82.73,81.84,81.92,52319.0,76.2006,76.5057,75.6827,75.7567,52319.0
2020-03-24 11:10:00,81.88,83.17,81.86,82.85,36964.0,75.7197,76.9126,75.7012,76.6167,36964.0
2020-03-24 11:20:00,82.85,83.11,82.52,82.78,47291.0,76.6167,76.8571,76.3115,76.552,47291.0
2020-03-24 11:30:00,82.71,82.71,82.09,82.5,71169.0,76.4872,76.4872,75.9139,76.293,71169.0
2020-03-24 11:40:00,82.44,82.54,82.0,82.06,84340.0,76.2375,76.33,75.8306,75.8861,84340.0
2020-03-24 11:50:00,82.11,82.73,81.75,82.73,66377.0,75.9324,76.5057,75.5995,76.5057,66377.0
2020-03-24 12:00:00,82.74,82.83,82.35,82.52,78040.0,76.515,76.5982,76.1543,76.3115,78040.0
2020-03-24 12:10:00,82.55,83.2,82.4,83.2,30377.0,76.3393,76.9404,76.2006,76.9404,30377.0
2020-03-24 12:20:00,83.09,84.68,82.99,84.64,30817.0,76.8386,78.309,76.7462,78.272,30817.0
2020-03-24 12:30:00,84.63,84.99,84.43,84.83,74369.0,78.2628,78.5957,78.0778,78.4477,74369.0
2020-03-24 12:40:00,84.83,85.41,84.36,85.17,47664.0,78.4477,78.9841,78.0131,78.7621,47664.0
2020-03-24 12:50:00,85.17,85.41,84.07,84.07,54924.0,78.7621,78.9841,77.7449,77.7449,54924.0
2020-03-24 13:00:00,84.08,84.47,83.72,83.73,79826.0,77.7542,78.1148,77.4212,77.4305,79826.0
2020-03-24 13:10:00,83.66,83.9,83.23,83.54,41190.0,77.3658,77.5877,76.9681,77.2548,41190.0
2020-03-24 13:20:00,83.45,84.19,83.2,83.97,53122.0,77.1716,77.8559,76.9404,77.6524,53122.0
2020-03-24 13:30:00,83.97,84.14,83.71,83.85,55131.0,77.6524,77.8096,77.412,77.5415,55131.0
2020-03-24 13:40:00,83.92,84.0,83.21,83.29,43157.0,77.6062,77.6802,76.9496,77.0236,43157.0
2020-03-24 13:50:00,83.43,83.43,82.66,83.14,107191.0,77.1531,77.1531,76.441,76.8849,107191.0
2020-03-24 14:00:00,83.17,83.26,82.86,82.86,68135.0,76.9126,76.9959,76.6259,76.6259,68135.0
2020-03-24 14:10:00,82.89,83.59,82.81,83.27,52154.0,76.6537,77.301,76.5797,77.0051,52154.0
2020-03-24 14:20:00,83.41,83.41,82.81,82.93,91852.0,77.1346,77.1346,76.5797,76.6907,91852.0
2020-03-24 14:30:00,82.91,83.88,82.69,83.79,53931.0,76.6722,77.5692,76.4687,77.486,53931.0
2020-03-24 14:40:00,83.84,83.91,83.41,83.53,40326.0,77.5322,77.5969,77.1346,77.2455,40326.0
2020-03-24 14:50:00,83.7,84.24,83.6,84.19,115675.0,77.4027,77.9021,77.3103,77.8559,115675.0
2020-03-24 15:00:00,84.19,84.99,83.94,84.98,96610.0,77.8559,78.5957,77.6247,78.5864,96610.0
2020-03-24 15:10:00,84.94,84.99,84.15,84.75,67274.0,78.5495,78.5957,77.8189,78.3737,67274.0
2020-03-24 15:20:00,84.75,85.23,84.45,85.2,53048.0,78.3737,78.8176,78.0963,78.7899,53048.0
2020-03-24 15:30:00,85.23,85.73,85.1,85.65,58515.0,78.8176,79.28,78.6974,79.206,58515.0
2020-03-24 15:40:00,85.63,86.16,85.24,85.51,93745.0,79.1875,79.6777,78.8269,79.0766,93745.0
2020-03-24 15:50:00,85.57,87.89,85.54,87.01,554989.0,79.1321,81.2775,79.1043,80.4637,554989.0
2020-03-25 09:30:00,85.91,87.36,85.23,86.97,82217.0,79.4465,80.7874,78.8176,80.4267,82217.0
2020-03-25 09:40:00,86.84,87.72,86.24,86.55,73420.0,80.3065,81.1203,79.7516,80.0383,73420.0
2020-03-25 09:50:00,86.61,86.72,84.88,85.25,43440.0,80.0938,80.1955,78.494,78.8361,43440.0
2020-03-25 10:00:00,85.1,85.73,84.33,85.59,42363.0,78.6974,79.28,77.9853,79.1506,42363.0
2020-03-25 10:10:00,85.5,86.49,84.97,86.36,49633.0,79.0673,79.9828,78.5772,79.8626,49633.0
2020-03-25 10:20:00,86.39,86.8,85.8,86.62,31002.0,79.8904,80.2695,79.3448,80.1031,31002.0
2020-03-25 10:30:00,86.65,87.19,86.22,86.77,47523.0,80.1308,80.6302,79.7332,80.2418,47523.0
2020-03-25 10:40:00,86.68,87.01,85.74,86.0,43713.0,80.1585,80.4637,79.2893,79.5297,43713.0
2020-03-25 10:50:00,85.99,86.96,85.68,86.96,22948.0,79.5205,80.4175,79.2338,80.4175,22948.0
2020-03-25 11:00:00,86.84,87.21,86.51,86.97,31931.0,80.3065,80.6487,80.0013,80.4267,31931.0
2020-03-25 11:10:00,86.97,87.39,86.48,87.14,20030.0,80.4267,80.8151,79.9736,80.5839,20030.0
2020-03-25 11:20:00,87.2,87.81,86.7,87.18,36991.0,80.6394,81.2035,80.177,80.6209,36991.0
2020-03-25 11:30:00,87.26,87.41,86.66,86.74,30572.0,80.6949,80.8336,80.14,80.214,30572.0
2020-03-25 11:40:00,86.63,86.81,86.23,86.32,27291.0,80.1123,80.2788,79.7424,79.8256,27291.0
2020-03-25 11:50:00,86.45,86.47,85.77,85.98,37686.0,79.9458,79.9643,79.317,79.5112,37686.0
2020-03-25 12:00:00,86.07,86.37,85.72,85.8,51759.0,79.5944,79.8719,79.2708,79.3448,51759.0
2020-03-25 12:10:00,85.77,86.43,85.69,85.99,35067.0,79.317,79.9274,79.243,79.5205,35067.0
2020-03-25 12:20:00,86.07,86.97,86.03,86.68,18585.0,79.5944,80.4267,79.5574,80.1585,18585.0
2020-03-25 12:30:00,86.75,87.59,86.44,87.59,26348.0,80.2233,81.0001,79.9366,81.0001,26348.0
2020-03-25 12:40:00,87.54,88.11,87.33,87.81,27739.0,80.9538,81.481,80.7596,81.2035,27739.0
2020-03-25 12:50:00,87.75,88.31,87.37,87.88,25106.0,81.148,81.6659,80.7966,81.2683,25106.0
2020-03-25 13:00:00,87.85,88.95,87.68,88.8,26063.0,81.2405,82.2578,81.0833,82.119,26063.0
2020-03-25 13:10:00,88.86,89.75,88.49,89.75,33253.0,82.1745,82.9976,81.8324,82.9976,33253.0
2020-03-25 13:20:00,89.64,89.64,88.64,89.35,38932.0,82.8958,82.8958,81.9711,82.6277,38932.0
2020-03-25 13:30:00,89.2,90.26,89.17,89.81,29821.0,82.4889,83.4692,82.4612,83.0531,29821.0
2020-03-25 13:40:00,90.04,90.87,90.04,90.37,26002.0,83.2658,84.0333,83.2658,83.5709,26002.0
2020-03-25 13:50:00,90.45,90.62,88.91,88.96,49067.0,83.6449,83.8021,82.2208,82.267,49067.0
2020-03-25 14:00:00,89.39,89.5,87.45,87.81,107962.0,82.6647,82.7664,80.8706,81.2035,107962.0
2020-03-25 14:10:00,87.89,89.64,87.7,89.61,25275.0,81.2775,82.8958,81.1018,82.8681,25275.0
2020-03-25 14:20:00,89.59,89.81,88.87,89.21,37745.0,82.8496,83.0531,82.1838,82.4982,37745.0
2020-03-25 14:30:00,89.2,89.53,88.08,88.76,20743.0,82.4889,82.7941,81.4532,82.0821,20743.0
2020-03-25 14:40:00,88.82,89.75,88.03,89.53,19994.0,82.1375,82.9976,81.407,82.7941,19994.0
2020-03-25 14:50:00,89.63,90.16,88.92,89.94,35344.0,82.8866,83.3767,82.23,83.1733,35344.0
2020-03-25 15:00:00,90.16,90.58,89.68,90.1,42542.0,83.3767,83.7651,82.9328,83.3212,42542.0
2020-03-25 15:10:00,90.13,90.24,89.82,90.01,54548.0,83.349,83.4507,83.0623,83.238,54548.0
2020-03-25 15:20:00,90.0,90.15,89.45,89.78,74856.0,83.2288,83.3675,82.7201,83.0253,74856.0
2020-03-25 15:30:00,89.86,90.44,89.51,89.67,84178.0,83.0993,83.6357,82.7756,82.9236,84178.0
2020-03-25 15:40:00,89.72,90.06,88.31,88.47,63285.0,82.9698,83.2842,81.6659,81.8139,63285.0
2020-03-25 15:50:00,88.26,88.31,86.25,86.66,240278.0,81.6197,81.6659,79.7609,80.14,240278.0
2020-03-26 09:30:00,88.04,88.99,87.04,88.75,31139.0,81.4162,82.2947,80.4915,82.0728,31139.0
2020-03-26 09:40:00,89.0,89.48,86.54,87.35,29686.0,82.304,82.7479,80.0291,80.7781,29686.0
2020-03-26 09:50:00,86.95,89.09,86.95,88.46,20869.0,80.4082,82.3872,80.4082,81.8046,20869.0
2020-03-26 10:00:00,88.47,89.46,87.97,89.45,65058.0,81.8139,82.7294,81.3515,82.7201,65058.0
2020-03-26 10:10:00,89.33,89.35,88.28,89.21,34457.0,82.6092,82.6277,81.6382,82.4982,34457.0
2020-03-26 10:20:00,89.25,89.71,88.3,88.41,48698.0,82.5352,82.9606,81.6567,81.7584,48698.0
2020-03-26 10:30:00,88.55,88.87,87.32,87.43,63297.0,81.8879,82.1838,80.7504,80.8521,63297.0
2020-03-26 10:40:00,87.32,87.98,86.95,87.35,65640.0,80.7504,81.3607,80.4082,80.7781,65640.0
2020-03-26 10:50:00,87.52,87.89,87.24,87.7,27690.0,80.9353,81.2775,80.6764,81.1018,27690.0
2020-03-26 11:00:00,87.69,87.82,87.04,87.61,23522.0,81.0926,81.2128,80.4915,81.0186,23522.0
2020-03-26 11:10:00,87.55,87.9,87.44,87.68,35170.0,80.9631,81.2868,80.8614,81.0833,35170.0
2020-03-26 11:20:00,87.77,88.73,87.6,88.62,34430.0,81.1665,82.0543,81.0093,81.9526,34430.0
2020-03-26 11:30:00,88.55,89.05,88.24,88.38,24636.0,81.8879,82.3502,81.6012,81.7306,24636.0
2020-03-26 11:40:00,88.48,88.79,87.79,87.84,19585.0,81.8231,82.1098,81.185,81.2313,19585.0
2020-03-26 11:50:00,87.71,88.4,87.55,88.26,23647.0,81.1111,81.7491,80.9631,81.6197,23647.0
2020-03-26 12:00:00,88.3,88.37,87.31,87.61,37226.0,81.6567,81.7214,80.7411,81.0186,37226.0
2020-03-26 12:10:00,87.6,87.61,87.09,87.29,66509.0,81.0093,81.0186,80.5377,80.7226,66509.0
2020-03-26 12:20:00,87.28,87.63,87.09,87.56,20251.0,80.7134,81.0371,80.5377,80.9723,20251.0
2020-03-26 12:30:00,87.56,88.13,87.56,88.1,29257.0,80.9723,81.4995,80.9723,81.4717,29257.0
2020-03-26 12:40:00,88.14,88.14,87.43,87.59,49560.0,81.5087,81.5087,80.8521,81.0001,49560.0
2020-03-26 12:50:00,87.6,87.68,87.25,87.6,24226.0,81.0093,81.0833,80.6857,81.0093,24226.0
2020-03-26 13:00:00,87.56,87.66,86.52,86.78,24545.0,80.9723,81.0648,80.0106,80.251,24545.0
2020-03-26 13:10:00,86.84,86.89,86.39,86.58,37567.0,80.3065,80.3527,79.8904,80.0661,37567.0
2020-03-26 13:20:00,86.52,86.85,86.11,86.7,28137.0,80.0106,80.3158,79.6314,80.177,28137.0
2020-03-26 13:30:00,86.77,86.78,86.28,86.66,31340.0,80.2418,80.251,79.7886,80.14,31340.0
2020-03-26 13:40:00,86.66,86.8,86.27,86.53,44725.0,80.14,80.2695,79.7794,80.0198,44725.0
2020-03-26 13:50:00,86.54,86.74,86.45,86.48,40529.0,80.0291,80.214,79.9458,79.9736,40529.0
2020-03-26 14:00:00,86.48,86.67,86.02,86.07,35165.0,79.9736,80.1493,79.5482,79.5944,35165.0
2020-03-26 14:10:00,86.08,86.2,85.63,86.05,43321.0,79.6037,79.7147,79.1875,79.5759,43321.0
2020-03-26 14:20:00,86.01,86.22,85.81,85.92,54211.0,79.539,79.7332,79.354,79.4557,54211.0
2020-03-26 14:30:00,85.99,86.55,85.98,86.2,74179.0,79.5205,80.0383,79.5112,79.7147,74179.0
2020-03-26 14:40:00,86.19,86.23,85.78,86.04,36927.0,79.7054,79.7424,79.3263,79.5667,36927.0
2020-03-26 14:50:00,86.04,86.46,85.82,86.26,53302.0,79.5667,79.9551,79.3632,79.7701,53302.0
2020-03-26 15:00:00,86.26,86.26,85.56,85.62,49955.0,79.7701,79.7701,79.1228,79.1783,49955.0
2020-03-26 15:10:00,85.61,85.9,85.2,85.7,59127.0,79.169,79.4372,78.7899,79.2523,59127.0
2020-03-26 15:20:00,85.67,85.98,85.48,85.73,66112.0,79.2245,79.5112,79.0488,79.28,66112.0
2020-03-26 15:30:00,85.73,86.06,84.53,84.86,121008.0,79.28,79.5852,78.1703,78.4755,121008.0
2020-03-26 15:40:00,85.02,85.28,84.67,84.94,120865.0,78.6234,78.8639,78.2998,78.5495,120865.0
2020-03-26 15:50:00,85.03,86.01,84.94,85.85,598348.0,78.6327,79.539,78.5495,79.391,598348.0
2020-03-27 09:30:00,82.74,83.85,82.62,83.15,88937.0,76.515,77.5415,76.404,76.8941,88937.0
2020-03-27 09:40:00,83.25,83.99,83.09,83.55,56594.0,76.9866,77.6709,76.8386,77.264,56594.0
2020-03-27 09:50:00,83.62,84.24,83.28,83.96,59524.0,77.3288,77.9021,77.0143,77.6432,59524.0
2020-03-27 10:00:00,84.17,84.58,83.91,84.38,46092.0,77.8374,78.2165,77.5969,78.0316,46092.0
2020-03-27 10:10:00,84.41,84.49,83.82,84.23,35551.0,78.0593,78.1333,77.5137,77.8929,35551.0
2020-03-27 10:20:00,84.21,84.59,84.0,84.19,47585.0,77.8744,78.2258,77.6802,77.8559,47585.0
2020-03-27 10:30:00,84.29,84.85,83.94,84.5,51793.0,77.9484,78.4662,77.6247,78.1426,51793.0
2020-03-27 10:40:00,84.47,85.6,84.41,85.43,59408.0,78.1148,79.1598,78.0593,79.0026,59408.0
2020-03-27 10:50:00,85.27,86.13,85.02,86.04,31749.0,78.8546,79.6499,78.6234,79.5667,31749.0
2020-03-27 11:00:00,86.03,86.89,85.8,86.89,32701.0,79.5574,80.3527,79.3448,80.3527,32701.0
2020-03-27 11:10:00,86.93,87.24,86.58,87.19,48236.0,80.3897,80.6764,80.0661,80.6302,48236.0
2020-03-27 11:20:00,87.14,87.14,86.29,86.52,32982.0,80.5839,80.5839,79.7979,80.0106,32982.0
2020-03-27 11:30:00,86.51,87.19,86.06,86.4,30708.0,80.0013,80.6302,79.5852,79.8996,30708.0
2020-03-27 11:40:00,86.37,86.58,85.66,85.97,35664.0,79.8719,80.0661,79.2153,79.502,35664.0
2020-03-27 11:50:00,86.05,86.14,85.26,85.59,27563.0,79.5759,79.6592,78.8454,79.1506,27563.0
2020-03-27 12:00:00,85.49,85.67,85.21,85.6,30282.0,79.0581,79.2245,78.7991,79.1598,30282.0
2020-03-27 12:10:00,85.63,85.88,85.39,85.7,33097.0,79.1875,79.4187,78.9656,79.2523,33097.0
2020-03-27 12:20:00,85.79,85.79,85.41,85.51,31072.0,79.3355,79.3355,78.9841,79.0766,31072.0
2020-03-27 12:30:00,85.51,86.47,85.4,86.44,68560.0,79.0766,79.9643,78.9748,79.9366,68560.0
2020-03-27 12:40:00,86.42,87.15,86.33,86.4,31122.0,79.9181,80.5932,79.8349,79.8996,31122.0
2020-03-27 12:50:00,86.39,86.76,86.15,86.37,23856.0,79.8904,80.2325,79.6684,79.8719,23856.0
2020-03-27 13:00:00,86.4,86.53,85.54,85.6,21493.0,79.8996,80.0198,79.1043,79.1598,21493.0
2020-03-27 13:10:00,85.68,85.82,85.12,85.52,31070.0,79.2338,79.3632,78.7159,79.0858,31070.0
2020-03-27 13:20:00,85.54,85.59,84.99,85.11,41385.0,79.1043,79.1506,78.5957,78.7067,41385.0
2020-03-27 13:30:00,85.12,86.27,85.09,86.27,23905.0,78.7159,79.7794,78.6882,79.7794,23905.0
2020-03-27 13:40:00,86.35,86.73,86.03,86.54,24451.0,79.8534,80.2048,79.5574,80.0291,24451.0
2020-03-27 13:50:00,86.56,86.83,86.1,86.16,30892.0,80.0476,80.2973,79.6222,79.6777,30892.0
2020-03-27 14:00:00,86.07,86.25,85.85,86.0,37709.0,79.5944,79.7609,79.391,79.5297,37709.0
2020-03-27 14:10:00,86.0,86.49,85.99,86.4,20852.0,79.5297,79.9828,79.5205,79.8996,20852.0
2020-03-27 14:20:00,86.34,86.35,85.85,86.07,34624.0,79.8441,79.8534,79.391,79.5944,34624.0
2020-03-27 14:30:00,86.17,86.75,86.09,86.55,35750.0,79.6869,80.2233,79.6129,80.0383,35750.0
2020-03-27 14:40:00,86.62,86.87,86.12,86.38,21877.0,80.1031,80.3342,79.6407,79.8811,21877.0
2020-03-27 14:50:00,86.32,87.09,86.24,86.99,36691.0,79.8256,80.5377,79.7516,80.4452,36691.0
2020-03-27 15:00:00,86.95,87.23,86.73,87.14,67731.0,80.4082,80.6672,80.2048,80.5839,67731.0
2020-03-27 15:10:00,87.16,87.61,87.14,87.38,41688.0,80.6024,81.0186,80.5839,80.8059,41688.0
2020-03-27 15:20:00,87.36,88.24,87.13,87.88,54684.0,80.7874,81.6012,80.5747,81.2683,54684.0
2020-03-27 15:30:00,87.91,87.99,87.02,87.26,86356.0,81.296,81.37,80.473,80.6949,86356.0
2020-03-27 15:40:00,87.11,87.21,86.36,86.4,53580.0,80.5562,80.6487,79.8626,79.8996,53580.0
2020-03-27 15:50:00,86.41,86.41,85.04,85.47,227869.0,79.9089,79.9089,78.6419,79.0396,227869.0
2020-03-30 09:30:00,85.7,86.93,85.13,85.29,90993.0,79.2523,80.3897,78.7252,78.8731,90993.0
2020-03-30 09:40:00,85.63,86.25,85.41,85.78,48689.0,79.1875,79.7609,78.9841,79.3263,48689.0
2020-03-30 09:50:00,85.9,86.69,85.62,86.05,26839.0,79.4372,80.1678,79.1783,79.5759,26839.0
2020-03-30 10:00:00,86.37,86.6,85.74,85.79,22764.0,79.8719,80.0846,79.2893,79.3355,22764.0
2020-03-30 10:10:00,85.78,86.49,85.1,86.48,45700.0,79.3263,79.9828,78.6974,79.9736,45700.0
2020-03-30 10:20:00,86.27,86.37,85.79,86.1,34114.0,79.7794,79.8719,79.3355,79.6222,34114.0
2020-03-30 10:30:00,86.16,86.51,85.78,86.27,26867.0,79.6777,80.0013,79.3263,79.7794,26867.0
2020-03-30 10:40:00,86.43,86.47,86.0,86.17,31754.0,79.9274,79.9643,79.5297,79.6869,31754.0
2020-03-30 10:50:00,86.18,86.26,84.99,85.75,158758.0,79.6962,79.7701,78.5957,79.2985,158758.0
2020-03-30 11:00:00,85.74,86.7,85.61,86.6,45590.0,79.2893,80.177,79.169,80.0846,45590.0
2020-03-30 11:10:00,86.6,86.82,86.38,86.64,57171.0,80.0846,80.288,79.8811,80.1216,57171.0
2020-03-30 11:20:00,86.61,86.97,86.3,86.86,74171.0,80.0938,80.4267,79.8071,80.325,74171.0
2020-03-30 11:30:00,86.86,87.37,86.76,87.23,61478.0,80.325,80.7966,80.2325,80.6672,61478.0
2020-03-30 11:40:00,87.17,87.6,87.08,87.42,30194.0,80.6117,81.0093,80.5284,80.8429,30194.0
2020-03-30 11:50:00,87.38,87.63,87.21,87.42,67298.0,80.8059,81.0371,80.6487,80.8429,67298.0
2020-03-30 12:00:00,87.31,87.42,86.91,87.16,25655.0,80.7411,80.8429,80.3712,80.6024,25655.0
2020-03-30 12:10:00,87.11,87.65,87.01,87.52,23426.0,80.5562,81.0556,80.4637,80.9353,23426.0
2020-03-30 12:20:00,87.51,87.64,87.13,87.58,22044.0,80.9261,81.0463,80.5747,80.9908,22044.0
2020-03-30 12:30:00,87.58,87.58,86.97,87.42,27261.0,80.9908,80.9908,80.4267,80.8429,27261.0
2020-03-30 12:40:00,87.38,87.49,86.74,86.94,26076.0,80.8059,80.9076,80.214,80.399,26076.0
2020-03-30 12:50:00,87.0,87.23,86.88,87.0,21814.0,80.4545,80.6672,80.3435,80.4545,21814.0
2020-03-30 13:00:00,87.03,87.04,86.79,86.89,33891.0,80.4822,80.4915,80.2603,80.3527,33891.0
2020-03-30 13:10:00,86.93,87.11,86.74,86.85,22410.0,80.3897,80.5562,80.214,80.3158,22410.0
2020-03-30 13:20:00,86.88,87.43,86.66,87.34,19271.0,80.3435,80.8521,80.14,80.7689,19271.0
2020-03-30 13:30:00,87.36,87.47,86.82,87.12,32367.0,80.7874,80.8891,80.288,80.5654,32367.0
2020-03-30 13:40:00,87.2,87.3,86.57,87.3,21843.0,80.6394,80.7319,80.0568,80.7319,21843.0
2020-03-30 13:50:00,87.3,87.83,87.3,87.5,39346.0,80.7319,81.222,80.7319,80.9168,39346.0
2020-03-30 14:00:00,87.5,87.85,87.39,87.75,63448.0,80.9168,81.2405,80.8151,81.148,63448.0
2020-03-30 14:10:00,87.73,87.97,87.46,87.81,65140.0,81.1295,81.3515,80.8799,81.2035,65140.0
2020-03-30 14:20:00,87.76,88.0,87.38,87.93,42141.0,81.1573,81.3792,80.8059,81.3145,42141.0
2020-03-30 14:30:00,87.99,88.29,87.88,88.29,21423.0,81.37,81.6474,81.2683,81.6474,21423.0
2020-03-30 14:40:00,88.35,88.5,88.0,88.34,21370.0,81.7029,81.8416,81.3792,81.6937,21370.0
2020-03-30 14:50:00,88.36,88.61,88.06,88.25,25417.0,81.7121,81.9433,81.4347,81.6104,25417.0
2020-03-30 15:00:00,88.3,88.76,88.17,88.53,39690.0,81.6567,82.0821,81.5364,81.8694,39690.0
2020-03-30 15:10:00,88.52,88.69,88.15,88.46,37561.0,81.8601,82.0173,81.5179,81.8046,37561.0
2020-03-30 15:20:00,88.45,88.66,87.83,88.36,68483.0,81.7954,81.9896,81.222,81.7121,68483.0
2020-03-30 15:30:00,88.37,89.29,88.11,89.19,58847.0,81.7214,82.5722,81.481,82.4797,58847.0
2020-03-30 15:40:00,89.16,89.62,88.89,89.28,82232.0,82.452,82.8773,82.2023,82.5629,82232.0
2020-03-30 15:50:00,89.38,89.9,89.11,89.63,164733.0,82.6554,83.1363,82.4057,82.8866,164733.0
2020-03-31 09:30:00,88.56,89.55,87.9,87.9,98397.0,81.8971,82.8126,81.2868,81.2868,98397.0
2020-03-31 09:40:00,87.9,88.05,87.13,87.47,62345.0,81.2868,81.4255,80.5747,80.8891,62345.0
2020-03-31 09:50:00,87.62,88.05,87.0,87.79,17041.0,81.0278,81.4255,80.4545,81.185,17041.0
2020-03-31 10:00:00,87.78,88.64,87.44,88.21,33684.0,81.1758,81.9711,80.8614,81.5734,33684.0
2020-03-31 10:10:00,88.25,89.01,88.25,89.01,29058.0,81.6104,82.3132,81.6104,82.3132,29058.0
2020-03-31 10:20:00,89.02,89.1,88.52,88.63,38892.0,82.3225,82.3965,81.8601,81.9618,38892.0
2020-03-31 10:30:00,88.63,89.58,88.63,89.4,25676.0,81.9618,82.8404,81.9618,82.6739,25676.0
2020-03-31 10:40:00,89.43,89.43,88.76,89.0,18695.0,82.7016,82.7016,82.0821,82.304,18695.0
2020-03-31 10:50:00,88.93,89.11,88.56,88.63,29189.0,82.2393,82.4057,81.8971,81.9618,29189.0
2020-03-31 11:00:00,88.65,88.65,88.0,88.4,38079.0,81.9803,81.9803,81.3792,81.7491,38079.0
2020-03-31 11:10:00,88.39,89.05,88.32,88.73,27272.0,81.7399,82.3502,81.6752,82.0543,27272.0
2020-03-31 11:20:00,88.73,89.03,88.59,88.94,15224.0,82.0543,82.3317,81.9248,82.2485,15224.0
2020-03-31 11:30:00,88.97,89.13,88.71,88.91,17600.0,82.2763,82.4242,82.0358,82.2208,17600.0
2020-03-31 11:40:00,88.9,89.26,88.33,88.5,57140.0,82.2115,82.5444,81.6844,81.8416,57140.0
2020-03-31 11:50:00,88.53,88.59,88.2,88.46,40643.0,81.8694,81.9248,81.5642,81.8046,40643.0
2020-03-31 12:00:00,88.46,88.59,88.2,88.49,25627.0,81.8046,81.9248,81.5642,81.8324,25627.0
2020-03-31 12:10:00,88.48,88.6,88.01,88.06,19355.0,81.8231,81.9341,81.3885,81.4347,19355.0
2020-03-31 12:20:00,88.08,88.11,87.49,87.81,27711.0,81.4532,81.481,80.9076,81.2035,27711.0
2020-03-31 12:30:00,87.89,87.89,87.12,87.14,13908.0,81.2775,81.2775,80.5654,80.5839,13908.0
2020-03-31 12:40:00,87.27,87.8,87.27,87.8,21945.0,80.7042,81.1943,80.7042,81.1943,21945.0
2020-03-31 12:50:00,87.73,87.75,87.29,87.34,21072.0,81.1295,81.148,80.7226,80.7689,21072.0
2020-03-31 13:00:00,87.46,87.7,87.17,87.4,24077.0,80.8799,81.1018,80.6117,80.8244,24077.0
2020-03-31 13:10:00,87.44,87.49,87.21,87.35,15453.0,80.8614,80.9076,80.6487,80.7781,15453.0
2020-03-31 13:20:00,87.25,87.41,87.0,87.07,33009.0,80.6857,80.8336,80.4545,80.5192,33009.0
2020-03-31 13:30:00,87.11,87.45,86.95,87.18,43840.0,80.5562,80.8706,80.4082,80.6209,43840.0
2020-03-31 13:40:00,87.22,87.38,86.65,86.89,32294.0,80.6579,80.8059,80.1308,80.3527,32294.0
2020-03-31 13:50:00,86.86,87.15,86.63,86.93,27328.0,80.325,80.5932,80.1123,80.3897,27328.0
2020-03-31 14:00:00,86.92,86.95,86.57,86.71,65571.0,80.3805,80.4082,80.0568,80.1863,65571.0
2020-03-31 14:10:00,86.71,86.94,86.58,86.73,47731.0,80.1863,80.399,80.0661,80.2048,47731.0
2020-03-31 14:20:00,86.77,87.38,86.62,87.17,61468.0,80.2418,80.8059,80.1031,80.6117,61468.0
2020-03-31 14:30:00,87.22,87.66,86.91,87.39,34244.0,80.6579,81.0648,80.3712,80.8151,34244.0
2020-03-31 14:40:00,87.26,87.31,86.82,86.97,51242.0,80.6949,80.7411,80.288,80.4267,51242.0
2020-03-31 14:50:00,86.95,87.13,86.74,86.93,57412.0,80.4082,80.5747,80.214,80.3897,57412.0
2020-03-31 15:00:00,86.92,87.05,86.28,86.39,60162.0,80.3805,80.5007,79.7886,79.8904,60162.0
2020-03-31 15:10:00,86.3,86.45,85.55,85.65,105225.0,79.8071,79.9458,79.1136,79.206,105225.0
2020-03-31 15:20:00,85.65,85.93,85.27,85.6,133731.0,79.206,79.465,78.8546,79.1598,133731.0
2020-03-31 15:30:00,85.65,86.27,85.55,86.17,174756.0,79.206,79.7794,79.1136,79.6869,174756.0
2020-03-31 15:40:00,86.18,86.48,85.65,85.65,139514.0,79.6962,79.9736,79.206,79.206,139514.0
2020-03-31 15:50:00,85.71,87.12,85.71,86.46,283118.0,79.2615,80.5654,79.2615,79.9551,283118.0
2020-04-01 09:30:00,83.69,84.9,82.01,82.83,77104.0,77.3935,78.5125,75.8399,76.5982,77104.0
2020-04-01 09:40:00,82.7,84.94,82.14,84.44,33770.0,76.478,78.5495,75.9601,78.0871,33770.0
2020-04-01 09:50:00,84.58,84.82,83.57,83.71,33189.0,78.2165,78.4385,77.2825,77.412,33189.0
2020-04-01 10:00:00,83.76,84.05,82.97,83.39,29134.0,77.4582,77.7264,76.7277,77.1161,29134.0
2020-04-01 10:10:00,83.31,83.56,83.01,83.06,18293.0,77.0421,77.2733,76.7647,76.8109,18293.0
2020-04-01 10:20:00,82.99,83.8,82.99,83.8,33880.0,76.7462,77.4952,76.7462,77.4952,33880.0
2020-04-01 10:30:00,83.85,84.52,83.52,83.98,96728.0,77.5415,78.1611,77.2363,77.6617,96728.0
2020-04-01 10:40:00,83.96,84.53,83.86,84.45,28960.0,77.6432,78.1703,77.5507,78.0963,28960.0
2020-04-01 10:50:00,84.41,84.56,84.26,84.35,28242.0,78.0593,78.198,77.9206,78.0038,28242.0
2020-04-01 11:00:00,84.27,84.72,84.17,84.39,18520.0,77.9299,78.346,77.8374,78.0408,18520.0
2020-04-01 11:10:00,84.4,84.47,83.99,84.36,23739.0,78.0501,78.1148,77.6709,78.0131,23739.0
2020-04-01 11:20:00,84.32,84.68,83.73,83.77,38691.0,77.9761,78.309,77.4305,77.4675,38691.0
2020-04-01 11:30:00,83.61,84.28,83.61,84.02,29563.0,77.3195,77.9391,77.3195,77.6987,29563.0
2020-04-01 11:40:00,84.03,84.15,83.73,84.02,65236.0,77.7079,77.8189,77.4305,77.6987,65236.0
2020-04-01 11:50:00,84.02,84.34,83.91,84.06,45038.0,77.6987,77.9946,77.5969,77.7357,45038.0
2020-04-01 12:00:00,84.01,84.26,83.92,84.1,25832.0,77.6894,77.9206,77.6062,77.7727,25832.0
2020-04-01 12:10:00,84.15,84.67,84.08,84.5,28843.0,77.8189,78.2998,77.7542,78.1426,28843.0
2020-04-01 12:20:00,84.53,84.7,84.29,84.35,24721.0,78.1703,78.3275,77.9484,78.0038,24721.0
2020-04-01 12:30:00,84.41,84.57,84.0,84.13,23391.0,78.0593,78.2073,77.6802,77.8004,23391.0
2020-04-01 12:40:00,84.15,84.24,83.9,83.99,47858.0,77.8189,77.9021,77.5877,77.6709,47858.0
2020-04-01 12:50:00,83.99,84.6,83.96,84.37,54715.0,77.6709,78.235,77.6432,78.0223,54715.0
2020-04-01 13:00:00,84.19,84.69,84.06,84.57,44229.0,77.8559,78.3183,77.7357,78.2073,44229.0
2020-04-01 13:10:00,84.51,84.66,84.34,84.48,29195.0,78.1518,78.2905,77.9946,78.1241,29195.0
2020-04-01 13:20:00,84.53,84.96,84.53,84.85,17366.0,78.1703,78.5679,78.1703,78.4662,17366.0
2020-04-01 13:30:00,84.84,84.84,84.48,84.72,26469.0,78.457,78.457,78.1241,78.346,26469.0
2020-04-01 13:40:00,84.74,85.01,84.68,84.74,57614.0,78.3645,78.6142,78.309,78.3645,57614.0
2020-04-01 13:50:00,84.71,85.08,84.64,84.87,30572.0,78.3368,78.6789,78.272,78.4847,30572.0
2020-04-01 14:00:00,84.9,84.9,84.34,84.35,56144.0,78.5125,78.5125,77.9946,78.0038,56144.0
2020-04-01 14:10:00,84.35,84.48,84.14,84.26,66126.0,78.0038,78.1241,77.8096,77.9206,66126.0
2020-04-01 14:20:00,84.15,84.25,83.91,83.99,35892.0,77.8189,77.9114,77.5969,77.6709,35892.0
2020-04-01 14:30:00,83.93,84.12,83.69,83.77,59728.0,77.6154,77.7911,77.3935,77.4675,59728.0
2020-04-01 14:40:00,83.76,83.8,83.53,83.64,29795.0,77.4582,77.4952,77.2455,77.3473,29795.0
2020-04-01 14:50:00,83.64,83.73,83.31,83.34,19215.0,77.3473,77.4305,77.0421,77.0698,19215.0
2020-04-01 15:00:00,83.51,83.6,82.92,83.05,31998.0,77.227,77.3103,76.6814,76.8016,31998.0
2020-04-01 15:10:00,83.03,83.58,82.98,83.26,43197.0,76.7832,77.2918,76.7369,76.9959,43197.0
2020-04-01 15:20:00,83.27,83.44,82.86,82.92,44858.0,77.0051,77.1623,76.6259,76.6814,44858.0
2020-04-01 15:30:00,82.92,83.09,82.27,82.33,63777.0,76.6814,76.8386,76.0803,76.1358,63777.0
2020-04-01 15:40:00,82.4,82.72,81.94,82.45,128089.0,76.2006,76.4965,75.7752,76.2468,128089.0
2020-04-01 15:50:00,82.36,82.47,81.43,82.02,417208.0,76.1636,76.2653,75.3035,75.8491,417208.0
2020-04-02 09:30:00,81.25,82.99,81.1,82.81,58595.0,75.1371,76.7462,74.9984,76.5797,58595.0
2020-04-02 09:40:00,82.68,82.99,82.17,82.21,64628.0,76.4595,76.7462,75.9879,76.0248,64628.0
2020-04-02 09:50:00,82.21,83.28,82.13,82.77,70803.0,76.0248,77.0143,75.9509,76.5427,70803.0
2020-04-02 10:00:00,82.97,83.81,82.62,83.37,45504.0,76.7277,77.5045,76.404,77.0976,45504.0
2020-04-02 10:10:00,83.47,83.66,82.67,83.06,37525.0,77.1901,77.3658,76.4502,76.8109,37525.0
2020-04-02 10:20:00,83.11,83.36,82.75,83.29,49785.0,76.8571,77.0883,76.5242,77.0236,49785.0
2020-04-02 10:30:00,83.27,83.89,83.05,83.48,60467.0,77.0051,77.5785,76.8016,77.1993,60467.0
2020-04-02 10:40:00,83.47,83.47,82.61,82.8,43848.0,77.1901,77.1901,76.3948,76.5705,43848.0
2020-04-02 10:50:00,82.81,83.25,82.74,83.06,50622.0,76.5797,76.9866,76.515,76.8109,50622.0
2020-04-02 11:00:00,83.08,83.47,82.89,83.13,35448.0,76.8294,77.1901,76.6537,76.8756,35448.0
2020-04-02 11:10:00,83.02,83.56,82.85,83.46,29981.0,76.7739,77.2733,76.6167,77.1808,29981.0
2020-04-02 11:20:00,83.33,83.42,82.83,83.13,39787.0,77.0606,77.1438,76.5982,76.8756,39787.0
2020-04-02 11:30:00,83.16,83.53,82.56,82.85,33954.0,76.9034,77.2455,76.3485,76.6167,33954.0
2020-04-02 11:40:00,82.93,83.59,82.9,83.45,63410.0,76.6907,77.301,76.6629,77.1716,63410.0
2020-04-02 11:50:00,83.5,83.55,83.07,83.2,26468.0,77.2178,77.264,76.8201,76.9404,26468.0
2020-04-02 12:00:00,83.25,83.57,83.12,83.27,39451.0,76.9866,77.2825,76.8664,77.0051,39451.0
2020-04-02 12:10:00,83.26,83.8,83.01,83.63,54497.0,76.9959,77.4952,76.7647,77.338,54497.0
2020-04-02 12:20:00,83.65,83.7,83.34,83.34,20924.0,77.3565,77.4027,77.0698,77.0698,20924.0
2020-04-02 12:30:00,83.42,83.68,83.26,83.68,15697.0,77.1438,77.3843,76.9959,77.3843,15697.0
2020-04-02 12:40:00,83.67,83.98,83.45,83.91,12669.0,77.375,77.6617,77.1716,77.5969,12669.0
2020-04-02 12:50:00,83.95,84.22,83.87,83.96,27341.0,77.6339,77.8836,77.56,77.6432,27341.0
2020-04-02 13:00:00,83.86,84.14,83.55,83.55,20451.0,77.5507,77.8096,77.264,77.264,20451.0
2020-04-02 13:10:00,83.45,83.65,83.12,83.2,35335.0,77.1716,77.3565,76.8664,76.9404,35335.0
2020-04-02 13:20:00,83.2,83.32,82.91,83.01,10339.0,76.9404,77.0513,76.6722,76.7647,10339.0
2020-04-02 13:30:00,82.95,83.08,82.77,82.9,11875.0,76.7092,76.8294,76.5427,76.6629,11875.0
2020-04-02 13:40:00,82.9,83.24,82.84,83.08,11641.0,76.6629,76.9774,76.6074,76.8294,11641.0
2020-04-02 13:50:00,83.13,83.41,82.85,82.88,30947.0,76.8756,77.1346,76.6167,76.6444,30947.0
2020-04-02 14:00:00,82.84,82.88,82.17,82.17,20596.0,76.6074,76.6444,75.9879,75.9879,20596.0
2020-04-02 14:10:00,82.2,82.7,82.09,82.2,25861.0,76.0156,76.478,75.9139,76.0156,25861.0
2020-04-02 14:20:00,82.14,82.64,82.08,82.45,24151.0,75.9601,76.4225,75.9046,76.2468,24151.0
2020-04-02 14:30:00,82.44,82.78,82.19,82.44,20822.0,76.2375,76.552,76.0064,76.2375,20822.0
2020-04-02 14:40:00,82.45,82.55,82.02,82.17,16040.0,76.2468,76.3393,75.8491,75.9879,16040.0
2020-04-02 14:50:00,82.21,82.61,82.05,82.49,23660.0,76.0248,76.3948,75.8769,76.2838,23660.0
2020-04-02 15:00:00,82.55,82.74,82.26,82.58,23166.0,76.3393,76.515,76.0711,76.367,23166.0
2020-04-02 15:10:00,82.51,82.72,82.13,82.64,24521.0,76.3023,76.4965,75.9509,76.4225,24521.0
2020-04-02 15:20:00,82.58,82.68,82.19,82.39,21798.0,76.367,76.4595,76.0064,76.1913,21798.0
2020-04-02 15:30:00,82.41,82.55,81.8,82.04,44752.0,76.2098,76.3393,75.6457,75.8676,44752.0
2020-04-02 15:40:00,82.03,82.66,81.89,82.31,59071.0,75.8584,76.441,75.7289,76.1173,59071.0
2020-04-02 15:50:00,82.54,83.45,82.42,82.75,323062.0,76.33,77.1716,76.219,76.5242,323062.0
2020-04-03 09:30:00,81.89,82.98,81.6,82.48,38806.0,75.7289,76.7369,75.4607,76.2745,38806.0
2020-04-03 09:40:00,82.65,82.89,82.44,82.45,33158.0,76.4317,76.6537,76.2375,76.2468,33158.0
2020-04-03 09:50:00,82.54,82.65,81.82,81.89,84227.0,76.33,76.4317,75.6642,75.7289,84227.0
2020-04-03 10:00:00,81.86,82.41,81.45,82.0,45808.0,75.7012,76.2098,75.322,75.8306,45808.0
2020-04-03 10:10:00,82.03,82.23,81.3,81.36,48463.0,75.8584,76.0433,75.1833,75.2388,48463.0
2020-04-03 10:20:00,81.4,81.81,81.29,81.58,31379.0,75.2758,75.6549,75.1741,75.4422,31379.0
2020-04-03 10:30:00,81.6,81.86,81.22,81.33,30448.0,75.4607,75.7012,75.1093,75.2111,30448.0
2020-04-03 10:40:00,81.35,81.83,81.07,81.53,18387.0,75.2296,75.6734,74.9706,75.396,18387.0
2020-04-03 10:50:00,81.47,81.86,81.31,81.84,18398.0,75.3405,75.7012,75.1926,75.6827,18398.0
2020-04-03 11:00:00,81.85,82.0,80.94,81.23,38819.0,75.6919,75.8306,74.8504,75.1186,38819.0
2020-04-03 11:10:00,81.29,81.35,81.02,81.2,16235.0,75.1741,75.2296,74.9244,75.0908,16235.0
2020-04-03 11:20:00,81.2,81.28,80.66,80.87,26826.0,75.0908,75.1648,74.5915,74.7857,26826.0
2020-04-03 11:30:00,80.84,80.9,80.51,80.9,32703.0,74.7579,74.8134,74.4527,74.8134,32703.0
2020-04-03 11:40:00,80.9,80.9,80.32,80.77,25768.0,74.8134,74.8134,74.277,74.6932,25768.0
2020-04-03 11:50:00,80.8,80.99,80.59,80.89,17166.0,74.7209,74.8966,74.5267,74.8042,17166.0
2020-04-03 12:00:00,80.89,81.04,80.62,80.62,26010.0,74.8042,74.9429,74.5545,74.5545,26010.0
2020-04-03 12:10:00,80.71,80.77,80.32,80.43,17930.0,74.6377,74.6932,74.277,74.3788,17930.0
2020-04-03 12:20:00,80.4,80.6,79.97,80.4,49984.0,74.351,74.536,73.9534,74.351,49984.0
2020-04-03 12:30:00,80.44,80.72,80.3,80.53,45374.0,74.388,74.6469,74.2585,74.4712,45374.0
2020-04-03 12:40:00,80.53,80.68,80.04,80.04,19236.0,74.4712,74.61,74.0181,74.0181,19236.0
2020-04-03 12:50:00,79.98,80.35,79.98,80.26,12488.0,73.9626,74.3048,73.9626,74.2216,12488.0
2020-04-03 13:00:00,80.32,80.48,80.24,80.41,13184.0,74.277,74.425,74.2031,74.3603,13184.0
2020-04-03 13:10:00,80.49,80.61,80.15,80.32,18578.0,74.4343,74.5452,74.1198,74.277,18578.0
2020-04-03 13:20:00,80.3,80.31,79.76,79.98,29324.0,74.2585,74.2678,73.7592,73.9626,29324.0
2020-04-03 13:30:00,79.91,79.94,79.62,79.64,16569.0,73.8979,73.9256,73.6297,73.6482,16569.0
2020-04-03 13:40:00,79.58,79.62,79.14,79.42,48718.0,73.5927,73.6297,73.1858,73.4448,48718.0
2020-04-03 13:50:00,79.49,79.67,79.31,79.42,21730.0,73.5095,73.6759,73.343,73.4448,21730.0
2020-04-03 14:00:00,79.42,79.74,79.15,79.38,38427.0,73.4448,73.7407,73.1951,73.4078,38427.0
2020-04-03 14:10:00,79.41,79.59,79.24,79.3,24173.0,73.4355,73.602,73.2783,73.3338,24173.0
2020-04-03 14:20:00,79.3,79.68,79.29,79.52,23043.0,73.3338,73.6852,73.3245,73.5372,23043.0
2020-04-03 14:30:00,79.47,79.51,78.95,79.18,26804.0,73.491,73.528,73.0101,73.2228,26804.0
2020-04-03 14:40:00,79.19,79.35,78.99,79.3,20692.0,73.2321,73.38,73.0471,73.3338,20692.0
2020-04-03 14:50:00,79.33,79.76,79.28,79.76,27709.0,73.3615,73.7592,73.3153,73.7592,27709.0
2020-04-03 15:00:00,79.78,79.92,79.25,79.26,79352.0,73.7777,73.9071,73.2875,73.2968,79352.0
2020-04-03 15:10:00,79.22,79.7,79.1,79.48,85577.0,73.2598,73.7037,73.1488,73.5002,85577.0
2020-04-03 15:20:00,79.48,79.69,79.05,79.69,61963.0,73.5002,73.6944,73.1026,73.6944,61963.0
2020-04-03 15:30:00,79.75,80.02,79.32,79.38,98605.0,73.7499,73.9996,73.3523,73.4078,98605.0
2020-04-03 15:40:00,79.39,79.7,78.97,79.56,104480.0,73.417,73.7037,73.0286,73.5742,104480.0
2020-04-03 15:50:00,79.64,80.24,79.64,79.88,343450.0,73.6482,74.2031,73.6482,73.8701,343450.0
2020-04-06 09:30:00,83.63,83.94,82.63,83.48,83072.0,77.338,77.6247,76.4132,77.1993,83072.0
2020-04-06 09:40:00,83.63,84.21,83.63,84.12,27705.0,77.338,77.8744,77.338,77.7911,27705.0
2020-04-06 09:50:00,84.06,84.74,83.86,84.01,88024.0,77.7357,78.3645,77.5507,77.6894,88024.0
2020-04-06 10:00:00,84.07,84.57,83.79,84.55,72281.0,77.7449,78.2073,77.486,78.1888,72281.0
2020-04-06 10:10:00,84.56,84.57,83.83,83.98,52719.0,78.198,78.2073,77.523,77.6617,52719.0
2020-04-06 10:20:00,84.01,84.18,83.77,84.02,75349.0,77.6894,77.8466,77.4675,77.6987,75349.0
2020-04-06 10:30:00,84.0,84.1,83.79,84.02,67809.0,77.6802,77.7727,77.486,77.6987,67809.0
2020-04-06 10:40:00,84.08,84.44,83.94,84.21,30384.0,77.7542,78.0871,77.6247,77.8744,30384.0
2020-04-06 10:50:00,84.21,84.69,84.21,84.36,21472.0,77.8744,78.3183,77.8744,78.0131,21472.0
2020-04-06 11:00:00,84.49,84.63,84.37,84.53,19945.0,78.1333,78.2628,78.0223,78.1703,19945.0
2020-04-06 11:10:00,84.53,84.65,83.96,84.07,27183.0,78.1703,78.2813,77.6432,77.7449,27183.0
2020-04-06 11:20:00,84.09,84.44,83.92,84.38,27857.0,77.7634,78.0871,77.6062,78.0316,27857.0
2020-04-06 11:30:00,84.47,84.85,84.38,84.81,13392.0,78.1148,78.4662,78.0316,78.4292,13392.0
2020-04-06 11:40:00,84.83,85.28,84.77,85.21,14046.0,78.4477,78.8639,78.3922,78.7991,14046.0
2020-04-06 11:50:00,85.21,85.32,85.03,85.25,21928.0,78.7991,78.9009,78.6327,78.8361,21928.0
2020-04-06 12:00:00,85.29,85.48,85.15,85.31,22011.0,78.8731,79.0488,78.7437,78.8916,22011.0
2020-04-06 12:10:00,85.3,85.78,85.24,85.7,43971.0,78.8824,79.3263,78.8269,79.2523,43971.0
2020-04-06 12:20:00,85.73,86.16,85.73,85.77,53490.0,79.28,79.6777,79.28,79.317,53490.0
2020-04-06 12:30:00,85.79,86.06,85.68,85.85,18470.0,79.3355,79.5852,79.2338,79.391,18470.0
2020-04-06 12:40:00,85.89,85.94,85.61,85.69,17428.0,79.428,79.4742,79.169,79.243,17428.0
2020-04-06 12:50:00,85.56,85.8,85.54,85.78,15468.0,79.1228,79.3448,79.1043,79.3263,15468.0
2020-04-06 13:00:00,85.81,85.9,85.59,85.72,18361.0,79.354,79.4372,79.1506,79.2708,18361.0
2020-04-06 13:10:00,85.76,86.0,85.41,85.41,24886.0,79.3078,79.5297,78.9841,78.9841,24886.0
2020-04-06 13:20:00,85.37,85.53,85.23,85.34,15363.0,78.9471,79.0951,78.8176,78.9194,15363.0
2020-04-06 13:30:00,85.36,85.41,85.08,85.1,20326.0,78.9379,78.9841,78.6789,78.6974,20326.0
2020-04-06 13:40:00,85.12,85.56,85.12,85.47,35186.0,78.7159,79.1228,78.7159,79.0396,35186.0
2020-04-06 13:50:00,85.48,85.58,85.33,85.41,22672.0,79.0488,79.1413,78.9101,78.9841,22672.0
2020-04-06 14:00:00,85.47,85.53,85.29,85.32,26311.0,79.0396,79.0951,78.8731,78.9009,26311.0
2020-04-06 14:10:00,85.3,85.32,85.04,85.18,27742.0,78.8824,78.9009,78.6419,78.7714,27742.0
2020-04-06 14:20:00,85.23,85.55,85.05,85.45,18805.0,78.8176,79.1136,78.6512,79.0211,18805.0
2020-04-06 14:30:00,85.46,85.99,85.46,85.86,21343.0,79.0303,79.5205,79.0303,79.4002,21343.0
2020-04-06 14:40:00,85.8,86.08,85.7,85.99,27116.0,79.3448,79.6037,79.2523,79.5205,27116.0
2020-04-06 14:50:00,85.99,86.26,85.86,86.0,24490.0,79.5205,79.7701,79.4002,79.5297,24490.0
2020-04-06 15:00:00,85.93,86.54,85.76,86.54,40216.0,79.465,80.0291,79.3078,80.0291,40216.0
2020-04-06 15:10:00,86.58,86.7,86.41,86.52,55083.0,80.0661,80.177,79.9089,80.0106,55083.0
2020-04-06 15:20:00,86.49,86.88,86.45,86.77,86137.0,79.9828,80.3435,79.9458,80.2418,86137.0
2020-04-06 15:30:00,86.72,86.78,86.31,86.34,130373.0,80.1955,80.251,79.8164,79.8441,130373.0
2020-04-06 15:40:00,86.35,86.92,86.23,86.86,81819.0,79.8534,80.3805,79.7424,80.325,81819.0
2020-04-06 15:50:00,86.89,88.06,86.89,87.33,330158.0,80.3527,81.4347,80.3527,80.7596,330158.0
2020-04-07 09:30:00,90.96,91.0,88.7,88.81,99357.0,84.5544,84.5916,82.4536,82.5558,99357.0
2020-04-07 09:40:00,88.64,89.16,88.5,88.81,19217.0,82.3978,82.8812,82.2677,82.5558,19217.0
2020-04-07 09:50:00,88.91,89.83,88.82,89.83,24939.0,82.6488,83.504,82.5651,83.504,24939.0
2020-04-07 10:00:00,89.83,90.09,89.29,89.84,38413.0,83.504,83.7457,83.002,83.5133,38413.0
2020-04-07 10:10:00,89.89,90.21,89.3,89.87,53392.0,83.5598,83.8573,83.0113,83.5412,53392.0
2020-04-07 10:20:00,89.94,90.01,89.53,89.8,54119.0,83.6063,83.6713,83.2251,83.4761,54119.0
2020-04-07 10:30:00,89.71,90.04,89.63,89.94,36438.0,83.3925,83.6992,83.3181,83.6063,36438.0
2020-04-07 10:40:00,89.88,90.01,89.1,89.15,25479.0,83.5505,83.6713,82.8254,82.8719,25479.0
2020-04-07 10:50:00,89.07,89.2,88.63,89.05,30618.0,82.7975,82.9184,82.3885,82.7789,30618.0
2020-04-07 11:00:00,89.09,89.44,88.96,89.07,112767.0,82.8161,83.1415,82.6953,82.7975,112767.0
2020-04-07 11:10:00,89.04,89.84,89.03,89.38,29902.0,82.7696,83.5133,82.7604,83.0857,29902.0
2020-04-07 11:20:00,89.38,89.77,89.16,89.66,22352.0,83.0857,83.4482,82.8812,83.346,22352.0
2020-04-07 11:30:00,89.68,89.94,89.43,89.65,35518.0,83.3646,83.6063,83.1322,83.3367,35518.0
2020-04-07 11:40:00,89.64,90.38,89.55,90.12,31345.0,83.3274,84.0153,83.2437,83.7736,31345.0
2020-04-07 11:50:00,90.18,90.27,89.87,89.98,50590.0,83.8294,83.913,83.5412,83.6435,50590.0
2020-04-07 12:00:00,90.11,90.89,90.11,90.78,27150.0,83.7643,84.4894,83.7643,84.3871,27150.0
2020-04-07 12:10:00,90.81,91.08,90.67,90.88,30447.0,84.415,84.666,84.2849,84.4801,30447.0
2020-04-07 12:20:00,90.91,90.97,90.5,90.66,25241.0,84.508,84.5637,84.1268,84.2756,25241.0
2020-04-07 12:30:00,90.67,90.75,90.18,90.44,13231.0,84.2849,84.3592,83.8294,84.0711,13231.0
2020-04-07 12:40:00,90.46,90.83,90.3,90.71,20666.0,84.0897,84.4336,83.9409,84.322,20666.0
2020-04-07 12:50:00,90.75,90.75,90.5,90.6,16428.0,84.3592,84.3592,84.1268,84.2198,16428.0
2020-04-07 13:00:00,90.61,90.74,90.57,90.57,21672.0,84.2291,84.3499,84.1919,84.1919,21672.0
2020-04-07 13:10:00,90.6,90.63,90.01,90.13,12782.0,84.2198,84.2477,83.6713,83.7829,12782.0
2020-04-07 13:20:00,90.13,90.13,89.78,89.95,18542.0,83.7829,83.7829,83.4575,83.6156,18542.0
2020-04-07 13:30:00,90.02,90.07,89.84,90.03,16878.0,83.6806,83.7271,83.5133,83.6899,16878.0
2020-04-07 13:40:00,89.92,90.2,89.56,89.56,16806.0,83.5877,83.848,83.253,83.253,16806.0
2020-04-07 13:50:00,89.3,89.76,89.3,89.67,27701.0,83.0113,83.4389,83.0113,83.3553,27701.0
2020-04-07 14:00:00,89.72,89.76,89.39,89.65,35598.0,83.4018,83.4389,83.095,83.3367,35598.0
2020-04-07 14:10:00,89.63,89.87,89.34,89.35,19469.0,83.3181,83.5412,83.0485,83.0578,19469.0
2020-04-07 14:20:00,89.4,89.98,89.36,89.74,22131.0,83.1043,83.6435,83.0671,83.4204,22131.0
2020-04-07 14:30:00,89.68,89.8,88.93,88.94,25605.0,83.3646,83.4761,82.6674,82.6767,25605.0
2020-04-07 14:40:00,88.92,89.05,88.64,88.69,23803.0,82.6581,82.7789,82.3978,82.4443,23803.0
2020-04-07 14:50:00,88.64,88.76,88.14,88.27,24484.0,82.3978,82.5094,81.933,82.0539,24484.0
2020-04-07 15:00:00,88.24,88.77,88.24,88.5,57097.0,82.026,82.5187,82.026,82.2677,57097.0
2020-04-07 15:10:00,88.56,88.72,88.16,88.2,23932.0,82.3235,82.4722,81.9516,81.9888,23932.0
2020-04-07 15:20:00,88.2,88.5,87.86,87.97,28566.0,81.9888,82.2677,81.6727,81.775,28566.0
2020-04-07 15:30:00,87.97,88.81,87.92,88.72,65364.0,81.775,82.5558,81.7285,82.4722,65364.0
2020-04-07 15:40:00,88.69,89.11,88.49,88.96,76406.0,82.4443,82.8347,82.2584,82.6953,76406.0
2020-04-07 15:50:00,89.3,89.3,87.3,87.43,150685.0,83.0113,83.0113,81.1522,81.273,150685.0
2020-04-08 09:30:00,88.61,88.97,87.36,88.12,66313.0,82.3699,82.7046,81.208,81.9144,66313.0
2020-04-08 09:40:00,88.34,88.93,87.78,88.04,27370.0,82.1189,82.6674,81.5984,81.8401,27370.0
2020-04-08 09:50:00,88.18,88.8,88.07,88.34,39452.0,81.9702,82.5466,81.868,82.1189,39452.0
2020-04-08 10:00:00,88.3,88.36,87.75,87.78,21874.0,82.0818,82.1375,81.5705,81.5984,21874.0
2020-04-08 10:10:00,87.8,88.99,87.8,88.8,48222.0,81.617,82.7232,81.617,82.5466,48222.0
2020-04-08 10:20:00,88.77,89.56,88.64,89.51,25878.0,82.5187,83.253,82.3978,83.2066,25878.0
2020-04-08 10:30:00,89.55,90.04,89.5,89.81,24663.0,83.2437,83.6992,83.1973,83.4854,24663.0
2020-04-08 10:40:00,89.76,90.04,89.5,89.89,46276.0,83.4389,83.6992,83.1973,83.5598,46276.0
2020-04-08 10:50:00,89.93,90.34,89.87,90.25,26598.0,83.597,83.9781,83.5412,83.8944,26598.0
2020-04-08 11:00:00,90.29,90.33,89.77,89.89,28671.0,83.9316,83.9688,83.4482,83.5598,28671.0
2020-04-08 11:10:00,89.85,90.51,89.85,90.35,27647.0,83.5226,84.1361,83.5226,83.9874,27647.0
2020-04-08 11:20:00,90.42,90.99,90.39,90.75,21367.0,84.0525,84.5823,84.0246,84.3592,21367.0
2020-04-08 11:30:00,90.85,91.46,90.6,91.4,23062.0,84.4522,85.0192,84.2198,84.9635,23062.0
2020-04-08 11:40:00,91.39,91.59,91.35,91.42,19279.0,84.9542,85.1401,84.917,84.982,19279.0
2020-04-08 11:50:00,91.39,91.58,91.2,91.39,21736.0,84.9542,85.1308,84.7775,84.9542,21736.0
2020-04-08 12:00:00,91.43,91.62,91.25,91.56,35443.0,84.9913,85.168,84.824,85.1122,35443.0
2020-04-08 12:10:00,91.55,92.15,91.4,92.05,35403.0,85.1029,85.6606,84.9635,85.5677,35403.0
2020-04-08 12:20:00,91.97,92.09,91.68,91.7,15152.0,85.4933,85.6049,85.2237,85.2423,15152.0
2020-04-08 12:30:00,91.77,92.16,91.64,92.13,28622.0,85.3074,85.6699,85.1866,85.642,28622.0
2020-04-08 12:40:00,92.1,92.19,91.74,91.97,14046.0,85.6142,85.6978,85.2795,85.4933,14046.0
2020-04-08 12:50:00,92.05,92.08,91.68,91.83,16736.0,85.5677,85.5956,85.2237,85.3632,16736.0
2020-04-08 13:00:00,91.81,91.99,91.75,91.81,28032.0,85.3446,85.5119,85.2888,85.3446,28032.0
2020-04-08 13:10:00,91.76,92.01,91.67,91.87,14035.0,85.2981,85.5305,85.2144,85.4004,14035.0
2020-04-08 13:20:00,91.85,92.09,91.77,91.77,18210.0,85.3818,85.6049,85.3074,85.3074,18210.0
2020-04-08 13:30:00,91.82,91.86,91.52,91.55,30277.0,85.3539,85.3911,85.075,85.1029,30277.0
2020-04-08 13:40:00,91.52,91.75,91.46,91.75,26757.0,85.075,85.2888,85.0192,85.2888,26757.0
2020-04-08 13:50:00,91.85,91.87,91.56,91.65,22411.0,85.3818,85.4004,85.1122,85.1958,22411.0
2020-04-08 14:00:00,91.68,92.43,91.6,92.4,23108.0,85.2237,85.9209,85.1494,85.893,23108.0
2020-04-08 14:10:00,92.42,92.53,92.25,92.25,22419.0,85.9116,86.0139,85.7536,85.7536,22419.0
2020-04-08 14:20:00,92.31,92.86,92.28,92.86,26050.0,85.8094,86.3206,85.7815,86.3206,26050.0
2020-04-08 14:30:00,92.87,93.13,92.8,92.96,23688.0,86.3299,86.5716,86.2649,86.4136,23688.0
2020-04-08 14:40:00,93.01,93.15,92.78,92.87,27367.0,86.4601,86.5902,86.2463,86.3299,27367.0
2020-04-08 14:50:00,92.91,93.29,92.91,93.24,26060.0,86.3671,86.7204,86.3671,86.6739,26060.0
2020-04-08 15:00:00,93.31,93.56,93.06,93.48,41247.0,86.7389,86.9713,86.5066,86.897,41247.0
2020-04-08 15:10:00,93.53,93.54,93.07,93.28,42020.0,86.9435,86.9528,86.5158,86.7111,42020.0
2020-04-08 15:20:00,93.31,93.52,93.0,93.42,47081.0,86.7389,86.9342,86.4508,86.8412,47081.0
2020-04-08 15:30:00,93.5,93.64,92.83,92.9,72633.0,86.9156,87.0457,86.2928,86.3578,72633.0
2020-04-08 15:40:00,92.89,93.25,92.64,93.02,87517.0,86.3485,86.6832,86.1161,86.4694,87517.0
2020-04-08 15:50:00,93.1,94.07,93.02,93.64,260077.0,86.5437,87.4454,86.4694,87.0457,260077.0
2020-04-09 09:30:00,94.51,95.52,94.2,95.46,70113.0,87.8544,88.7933,87.5663,88.7375,70113.0
2020-04-09 09:40:00,95.57,96.35,95.42,96.02,26611.0,88.8398,89.5649,88.7004,89.2581,26611.0
2020-04-09 09:50:00,96.21,96.38,95.8,96.21,25007.0,89.4347,89.5928,89.0536,89.4347,25007.0
2020-04-09 10:00:00,96.18,96.46,95.52,95.62,36576.0,89.4068,89.6671,88.7933,88.8863,36576.0
2020-04-09 10:10:00,95.66,96.17,95.65,95.71,31334.0,88.9235,89.3975,88.9142,88.9699,31334.0
2020-04-09 10:20:00,95.7,96.32,95.3,95.95,31322.0,88.9606,89.537,88.5888,89.193,31322.0
2020-04-09 10:30:00,96.0,96.32,95.71,96.17,75266.0,89.2395,89.537,88.9699,89.3975,75266.0
2020-04-09 10:40:00,96.18,96.41,95.88,96.09,30261.0,89.4068,89.6206,89.128,89.3232,30261.0
2020-04-09 10:50:00,96.13,96.13,95.49,95.52,22694.0,89.3604,89.3604,88.7654,88.7933,22694.0
2020-04-09 11:00:00,95.49,95.49,94.66,94.94,30992.0,88.7654,88.7654,87.9939,88.2542,30992.0
2020-04-09 11:10:00,94.98,95.1,94.62,94.67,37110.0,88.2913,88.4029,87.9567,88.0032,37110.0
2020-04-09 11:20:00,94.77,95.17,94.49,95.1,36038.0,88.0961,88.468,87.8359,88.4029,36038.0
2020-04-09 11:30:00,95.09,95.6,94.9,95.46,26236.0,88.3936,88.8677,88.217,88.7375,26236.0
2020-04-09 11:40:00,95.52,95.63,95.21,95.57,40748.0,88.7933,88.8956,88.5051,88.8398,40748.0
2020-04-09 11:50:00,95.55,95.66,95.36,95.59,23839.0,88.8212,88.9235,88.6446,88.8584,23839.0
2020-04-09 12:00:00,95.69,96.08,95.5,96.08,85648.0,88.9513,89.3139,88.7747,89.3139,85648.0
2020-04-09 12:10:00,96.03,96.08,95.74,95.91,20884.0,89.2674,89.3139,88.9978,89.1559,20884.0
2020-04-09 12:20:00,95.97,96.06,95.53,95.53,30095.0,89.2116,89.2953,88.8026,88.8026,30095.0
2020-04-09 12:30:00,95.58,95.72,95.26,95.55,30315.0,88.8491,88.9792,88.5516,88.8212,30315.0
2020-04-09 12:40:00,95.55,95.71,95.42,95.53,21787.0,88.8212,88.9699,88.7004,88.8026,21787.0
2020-04-09 12:50:00,95.54,95.86,95.43,95.74,19242.0,88.8119,89.1094,88.7097,88.9978,19242.0
2020-04-09 13:00:00,95.69,95.73,95.5,95.61,23785.0,88.9513,88.9885,88.7747,88.877,23785.0
2020-04-09 13:10:00,95.61,96.3,95.4,96.14,52784.0,88.877,89.5184,88.6818,89.3697,52784.0
2020-04-09 13:20:00,96.19,96.57,95.99,96.47,37334.0,89.4161,89.7694,89.2302,89.6764,37334.0
2020-04-09 13:30:00,96.5,96.56,96.14,96.23,34905.0,89.7043,89.7601,89.3697,89.4533,34905.0
2020-04-09 13:40:00,96.21,96.45,96.18,96.4,31832.0,89.4347,89.6578,89.4068,89.6113,31832.0
2020-04-09 13:50:00,96.42,96.81,96.22,96.7,28005.0,89.6299,89.9925,89.444,89.8902,28005.0
2020-04-09 14:00:00,96.7,96.79,95.92,96.02,19878.0,89.8902,89.9739,89.1651,89.2581,19878.0
2020-04-09 14:10:00,96.05,96.35,96.04,96.14,37112.0,89.286,89.5649,89.2767,89.3697,37112.0
2020-04-09 14:20:00,96.15,96.49,95.97,96.19,59677.0,89.379,89.695,89.2116,89.4161,59677.0
2020-04-09 14:30:00,96.18,96.72,96.15,96.57,28367.0,89.4068,89.9088,89.379,89.7694,28367.0
2020-04-09 14:40:00,96.57,96.65,96.09,96.12,45880.0,89.7694,89.8437,89.3232,89.3511,45880.0
2020-04-09 14:50:00,96.12,96.25,95.46,95.73,61403.0,89.3511,89.4719,88.7375,88.9885,61403.0
2020-04-09 15:00:00,95.74,95.89,95.51,95.76,63575.0,88.9978,89.1373,88.784,89.0164,63575.0
2020-04-09 15:10:00,95.76,96.06,95.62,96.02,59094.0,89.0164,89.2953,88.8863,89.2581,59094.0
2020-04-09 15:20:00,96.16,96.16,95.58,96.02,50946.0,89.3882,89.3882,88.8491,89.2581,50946.0
2020-04-09 15:30:00,96.12,96.48,95.77,95.99,102616.0,89.3511,89.6857,89.0257,89.2302,102616.0
2020-04-09 15:40:00,95.95,96.47,95.75,96.2,102987.0,89.193,89.6764,89.0071,89.4254,102987.0
2020-04-09 15:50:00,96.25,97.0,96.12,96.61,253590.0,89.4719,90.1691,89.3511,89.8066,253590.0
2020-04-13 09:30:00,96.11,96.11,94.94,95.7,46782.0,89.3418,89.3418,88.2542,88.9606,46782.0
2020-04-13 09:40:00,95.57,95.6,94.79,95.01,9834.0,88.8398,88.8677,88.1147,88.3192,9834.0
2020-04-13 09:50:00,95.11,95.23,94.71,94.79,15805.0,88.4122,88.5237,88.0404,88.1147,15805.0
2020-04-13 10:00:00,94.82,95.36,94.69,95.17,36348.0,88.1426,88.6446,88.0218,88.468,36348.0
2020-04-13 10:10:00,95.17,95.3,94.79,94.8,25954.0,88.468,88.5888,88.1147,88.124,25954.0
2020-04-13 10:20:00,94.78,94.97,94.31,94.52,19329.0,88.1054,88.282,87.6685,87.8637,19329.0
2020-04-13 10:30:00,94.51,94.7,94.38,94.56,17126.0,87.8544,88.0311,87.7336,87.9009,17126.0
2020-04-13 10:40:00,94.51,94.7,94.32,94.44,28641.0,87.8544,88.0311,87.6778,87.7894,28641.0
2020-04-13 10:50:00,94.44,94.44,94.06,94.34,25792.0,87.7894,87.7894,87.4361,87.6964,25792.0
2020-04-13 11:00:00,94.27,94.33,93.97,94.02,99474.0,87.6313,87.6871,87.3525,87.3989,99474.0
2020-04-13 11:10:00,94.06,94.42,94.0,94.27,27773.0,87.4361,87.7708,87.3804,87.6313,27773.0
2020-04-13 11:20:00,94.27,94.55,94.2,94.53,28198.0,87.6313,87.8916,87.5663,87.873,28198.0
2020-04-13 11:30:00,94.52,94.61,94.34,94.43,22171.0,87.8637,87.9474,87.6964,87.7801,22171.0
2020-04-13 11:40:00,94.43,94.72,94.28,94.69,68363.0,87.7801,88.0497,87.6406,88.0218,68363.0
2020-04-13 11:50:00,94.63,95.1,94.63,94.78,14044.0,87.966,88.4029,87.966,88.1054,14044.0
2020-04-13 12:00:00,94.77,95.1,94.77,94.93,11545.0,88.0961,88.4029,88.0961,88.2449,11545.0
2020-04-13 12:10:00,94.99,95.59,94.96,95.59,20093.0,88.3006,88.8584,88.2728,88.8584,20093.0
2020-04-13 12:20:00,95.51,95.58,95.17,95.39,38279.0,88.784,88.8491,88.468,88.6725,38279.0
2020-04-13 12:30:00,95.31,95.44,95.23,95.42,64753.0,88.5981,88.719,88.5237,88.7004,64753.0
2020-04-13 12:40:00,95.41,95.61,95.33,95.54,11543.0,88.6911,88.877,88.6167,88.8119,11543.0
2020-04-13 12:50:00,95.41,95.43,95.27,95.36,31401.0,88.6911,88.7097,88.5609,88.6446,31401.0
2020-04-13 13:00:00,95.31,95.41,95.23,95.41,33236.0,88.5981,88.6911,88.5237,88.6911,33236.0
2020-04-13 13:10:00,95.37,95.41,95.06,95.23,61134.0,88.6539,88.6911,88.3657,88.5237,61134.0
2020-04-13 13:20:00,95.23,95.3,95.03,95.17,67789.0,88.5237,88.5888,88.3378,88.468,67789.0
2020-04-13 13:30:00,95.2,95.26,94.88,95.12,22589.0,88.4959,88.5516,88.1984,88.4215,22589.0
2020-04-13 13:40:00,95.06,95.4,94.95,95.16,28439.0,88.3657,88.6818,88.2635,88.4587,28439.0
2020-04-13 13:50:00,95.13,95.54,95.12,95.38,36023.0,88.4308,88.8119,88.4215,88.6632,36023.0
2020-04-13 14:00:00,95.42,95.68,95.1,95.1,32826.0,88.7004,88.942,88.4029,88.4029,32826.0
2020-04-13 14:10:00,95.13,95.29,94.95,95.19,19721.0,88.4308,88.5795,88.2635,88.4866,19721.0
2020-04-13 14:20:00,95.18,95.23,94.92,95.17,21483.0,88.4773,88.5237,88.2356,88.468,21483.0
2020-04-13 14:30:00,95.13,95.24,94.85,94.98,27692.0,88.4308,88.533,88.1705,88.2913,27692.0
2020-04-13 14:40:00,95.03,95.19,94.85,94.98,22660.0,88.3378,88.4866,88.1705,88.2913,22660.0
2020-04-13 14:50:00,94.98,95.06,94.84,94.87,17284.0,88.2913,88.3657,88.1612,88.1891,17284.0
2020-04-13 15:00:00,94.85,94.86,94.26,94.35,12693.0,88.1705,88.1798,87.622,87.7057,12693.0
2020-04-13 15:10:00,94.3,95.16,94.29,95.16,26313.0,87.6592,88.4587,87.6499,88.4587,26313.0
2020-04-13 15:20:00,95.16,95.26,94.93,95.1,36764.0,88.4587,88.5516,88.2449,88.4029,36764.0
2020-04-13 15:30:00,95.11,95.64,95.0,95.58,57470.0,88.4122,88.9049,88.3099,88.8491,57470.0
2020-04-13 15:40:00,95.6,95.94,95.49,95.74,59823.0,88.8677,89.1837,88.7654,88.9978,59823.0
2020-04-13 15:50:00,95.71,95.76,94.97,95.02,203655.0,88.9699,89.0164,88.282,88.3285,203655.0
2020-04-14 09:30:00,97.0,98.07,96.75,97.8,44663.0,90.1691,91.1637,89.9367,90.9128,44663.0
2020-04-14 09:40:00,97.75,98.69,97.63,98.68,26701.0,90.8663,91.7401,90.7547,91.7308,26701.0
2020-04-14 09:50:00,98.73,98.9,98.48,98.85,25780.0,91.7773,91.9353,91.5449,91.8888,25780.0
2020-04-14 10:00:00,98.87,99.0,98.43,98.68,24701.0,91.9074,92.0282,91.4984,91.7308,24701.0
2020-04-14 10:10:00,98.69,99.36,98.67,99.15,17857.0,91.7401,92.3629,91.7215,92.1677,17857.0
2020-04-14 10:20:00,99.23,99.24,98.77,98.88,26276.0,92.2421,92.2513,91.8144,91.9167,26276.0
2020-04-14 10:30:00,98.88,98.88,98.56,98.59,18508.0,91.9167,91.9167,91.6192,91.6471,18508.0
2020-04-14 10:40:00,98.64,98.96,98.48,98.94,71361.0,91.6936,91.9911,91.5449,91.9725,71361.0
2020-04-14 10:50:00,98.89,99.01,98.42,98.51,131105.0,91.926,92.0375,91.4891,91.5728,131105.0
2020-04-14 11:00:00,98.51,98.65,98.21,98.21,114572.0,91.5728,91.7029,91.2939,91.2939,114572.0
2020-04-14 11:10:00,98.21,98.26,97.8,97.91,33960.0,91.2939,91.3404,90.9128,91.015,33960.0
2020-04-14 11:20:00,97.86,98.2,97.74,98.09,35112.0,90.9685,91.2846,90.857,91.1823,35112.0
2020-04-14 11:30:00,98.12,98.46,97.95,98.0,24949.0,91.2102,91.5263,91.0522,91.0987,24949.0
2020-04-14 11:40:00,97.92,98.29,97.85,98.04,16866.0,91.0243,91.3682,90.9592,91.1359,16866.0
2020-04-14 11:50:00,98.11,98.48,98.08,98.31,40108.0,91.2009,91.5449,91.173,91.3868,40108.0
2020-04-14 12:00:00,98.28,98.66,98.26,98.59,27988.0,91.359,91.7122,91.3404,91.6471,27988.0
2020-04-14 12:10:00,98.6,98.78,98.41,98.65,31886.0,91.6564,91.8237,91.4798,91.7029,31886.0
2020-04-14 12:20:00,98.72,98.96,98.66,98.66,15005.0,91.768,91.9911,91.7122,91.7122,15005.0
2020-04-14 12:30:00,98.71,98.82,98.29,98.44,38533.0,91.7587,91.8609,91.3682,91.5077,38533.0
2020-04-14 12:40:00,98.47,98.5,98.27,98.5,11096.0,91.5356,91.5635,91.3497,91.5635,11096.0
2020-04-14 12:50:00,98.42,98.6,98.31,98.31,13274.0,91.4891,91.6564,91.3868,91.3868,13274.0
2020-04-14 13:00:00,98.3,98.3,98.03,98.17,18401.0,91.3775,91.3775,91.1266,91.2567,18401.0
2020-04-14 13:10:00,98.13,98.24,98.04,98.2,17977.0,91.2195,91.3218,91.1359,91.2846,17977.0
2020-04-14 13:20:00,98.24,98.62,98.23,98.51,19270.0,91.3218,91.675,91.3125,91.5728,19270.0
2020-04-14 13:30:00,98.56,98.8,98.55,98.75,17526.0,91.6192,91.8423,91.6099,91.7959,17526.0
2020-04-14 13:40:00,98.75,98.89,98.63,98.78,19217.0,91.7959,91.926,91.6843,91.8237,19217.0
2020-04-14 13:50:00,98.74,98.78,98.53,98.56,12883.0,91.7866,91.8237,91.5913,91.6192,12883.0
2020-04-14 14:00:00,98.62,98.68,98.36,98.37,23916.0,91.675,91.7308,91.4333,91.4426,23916.0
2020-04-14 14:10:00,98.34,98.69,98.34,98.67,16275.0,91.4147,91.7401,91.4147,91.7215,16275.0
2020-04-14 14:20:00,98.62,98.83,98.62,98.66,23484.0,91.675,91.8702,91.675,91.7122,23484.0
2020-04-14 14:30:00,98.7,98.77,98.54,98.63,13493.0,91.7494,91.8144,91.6006,91.6843,13493.0
2020-04-14 14:40:00,98.63,98.78,98.47,98.54,14730.0,91.6843,91.8237,91.5356,91.6006,14730.0
2020-04-14 14:50:00,98.55,98.86,98.55,98.78,23772.0,91.6099,91.8981,91.6099,91.8237,23772.0
2020-04-14 15:00:00,98.74,98.76,98.45,98.67,26069.0,91.7866,91.8051,91.517,91.7215,26069.0
2020-04-14 15:10:00,98.72,98.72,98.37,98.63,33654.0,91.768,91.768,91.4426,91.6843,33654.0
2020-04-14 15:20:00,98.6,99.01,98.48,99.0,30540.0,91.6564,92.0375,91.5449,92.0282,30540.0
2020-04-14 15:30:00,98.98,99.33,98.93,99.24,51386.0,92.0097,92.335,91.9632,92.2513,51386.0
2020-04-14 15:40:00,99.26,99.59,99.16,99.59,77967.0,92.2699,92.5767,92.177,92.5767,77967.0
2020-04-14 15:50:00,99.69,99.87,99.38,99.44,206664.0,92.6697,92.837,92.3815,92.4373,206664.0
2020-04-15 09:30:00,97.0,97.71,96.12,97.62,56303.0,90.1691,90.8291,89.3511,90.7454,56303.0
2020-04-15 09:40:00,97.71,98.0,96.99,97.45,14867.0,90.8291,91.0987,90.1598,90.5874,14867.0
2020-04-15 09:50:00,97.43,97.69,96.92,97.35,11927.0,90.5688,90.8105,90.0947,90.4944,11927.0
2020-04-15 10:00:00,97.47,97.47,96.96,97.27,11336.0,90.606,90.606,90.1319,90.4201,11336.0
2020-04-15 10:10:00,97.35,97.5,96.65,96.65,14288.0,90.4944,90.6339,89.8437,89.8437,14288.0
2020-04-15 10:20:00,96.65,96.9,96.64,96.76,44060.0,89.8437,90.0761,89.8344,89.946,44060.0
2020-04-15 10:30:00,96.75,96.9,96.48,96.54,46762.0,89.9367,90.0761,89.6857,89.7415,46762.0
2020-04-15 10:40:00,96.57,96.73,96.36,96.72,9691.0,89.7694,89.9181,89.5742,89.9088,9691.0
2020-04-15 10:50:00,96.71,97.02,96.65,96.82,96549.0,89.8995,90.1877,89.8437,90.0018,96549.0
2020-04-15 11:00:00,96.85,96.85,96.53,96.58,10788.0,90.0297,90.0297,89.7322,89.7787,10788.0
2020-04-15 11:10:00,96.62,96.71,96.47,96.59,16543.0,89.8159,89.8995,89.6764,89.788,16543.0
2020-04-15 11:20:00,96.59,96.63,96.22,96.37,14305.0,89.788,89.8251,89.444,89.5835,14305.0
2020-04-15 11:30:00,96.47,96.93,96.33,96.34,14942.0,89.6764,90.104,89.5463,89.5556,14942.0
2020-04-15 11:40:00,96.41,96.44,96.12,96.29,12590.0,89.6206,89.6485,89.3511,89.5091,12590.0
2020-04-15 11:50:00,96.28,96.34,96.09,96.26,13411.0,89.4998,89.5556,89.3232,89.4812,13411.0
2020-04-15 12:00:00,96.27,96.34,95.83,95.83,16538.0,89.4905,89.5556,89.0815,89.0815,16538.0
2020-04-15 12:10:00,95.83,95.91,95.63,95.73,12251.0,89.0815,89.1559,88.8956,88.9885,12251.0
2020-04-15 12:20:00,95.75,96.1,95.75,96.04,11737.0,89.0071,89.3325,89.0071,89.2767,11737.0
2020-04-15 12:30:00,96.04,96.33,95.9,96.14,142636.0,89.2767,89.5463,89.1466,89.3697,142636.0
2020-04-15 12:40:00,96.08,96.33,96.04,96.19,8050.0,89.3139,89.5463,89.2767,89.4161,8050.0
2020-04-15 12:50:00,96.27,96.7,96.27,96.65,34687.0,89.4905,89.8902,89.4905,89.8437,34687.0
2020-04-15 13:00:00,96.62,96.77,96.52,96.7,18046.0,89.8159,89.9553,89.7229,89.8902,18046.0
2020-04-15 13:10:00,96.75,97.11,96.71,97.06,13974.0,89.9367,90.2713,89.8995,90.2249,13974.0
2020-04-15 13:20:00,96.99,97.0,96.86,96.97,26143.0,90.1598,90.1691,90.039,90.1412,26143.0
2020-04-15 13:30:00,96.97,96.97,96.61,96.62,25345.0,90.1412,90.1412,89.8066,89.8159,25345.0
2020-04-15 13:40:00,96.62,96.63,96.1,96.24,14702.0,89.8159,89.8251,89.3325,89.4626,14702.0
2020-04-15 13:50:00,96.29,96.3,95.71,95.72,7150.0,89.5091,89.5184,88.9699,88.9792,7150.0
2020-04-15 14:00:00,95.8,96.15,95.78,96.06,15045.0,89.0536,89.379,89.035,89.2953,15045.0
2020-04-15 14:10:00,96.08,96.58,96.04,96.58,40918.0,89.3139,89.7787,89.2767,89.7787,40918.0
2020-04-15 14:20:00,96.52,96.78,96.52,96.78,45521.0,89.7229,89.9646,89.7229,89.9646,45521.0
2020-04-15 14:30:00,96.79,97.1,96.68,97.07,18194.0,89.9739,90.2621,89.8716,90.2342,18194.0
2020-04-15 14:40:00,97.05,97.07,96.83,96.9,14390.0,90.2156,90.2342,90.0111,90.0761,14390.0
2020-04-15 14:50:00,96.89,96.92,96.58,96.92,15827.0,90.0668,90.0947,89.7787,90.0947,15827.0
2020-04-15 15:00:00,96.91,97.0,96.7,96.83,90767.0,90.0854,90.1691,89.8902,90.0111,90767.0
2020-04-15 15:10:00,96.83,96.93,96.61,96.84,61012.0,90.0111,90.104,89.8066,90.0204,61012.0
2020-04-15 15:20:00,96.86,96.88,96.62,96.77,64274.0,90.039,90.0575,89.8159,89.9553,64274.0
2020-04-15 15:30:00,96.74,96.84,96.48,96.55,70029.0,89.9274,90.0204,89.6857,89.7508,70029.0
2020-04-15 15:40:00,96.56,96.76,96.25,96.63,67924.0,89.7601,89.946,89.4719,89.8251,67924.0
2020-04-15 15:50:00,96.64,96.64,95.91,96.27,200162.0,89.8344,89.8344,89.1559,89.4905,200162.0
2020-04-16 09:30:00,96.41,97.15,96.28,96.54,46427.0,89.6206,90.3085,89.4998,89.7415,46427.0
2020-04-16 09:40:00,96.66,96.92,95.86,96.15,17948.0,89.853,90.0947,89.1094,89.379,17948.0
2020-04-16 09:50:00,96.05,96.3,95.49,95.58,17339.0,89.286,89.5184,88.7654,88.8491,17339.0
2020-04-16 10:00:00,95.67,96.02,95.51,95.76,23627.0,88.9328,89.2581,88.784,89.0164,23627.0
2020-04-16 10:10:00,95.7,95.96,95.55,95.82,15970.0,88.9606,89.2023,88.8212,89.0722,15970.0
2020-04-16 10:20:00,95.74,96.43,95.74,96.43,17818.0,88.9978,89.6392,88.9978,89.6392,17818.0
2020-04-16 10:30:00,96.37,96.51,96.22,96.34,16346.0,89.5835,89.7136,89.444,89.5556,16346.0
2020-04-16 10:40:00,96.35,96.76,96.25,96.58,18310.0,89.5649,89.946,89.4719,89.7787,18310.0
2020-04-16 10:50:00,96.54,96.84,96.35,96.84,18661.0,89.7415,90.0204,89.5649,90.0204,18661.0
2020-04-16 11:00:00,96.78,97.18,96.63,97.08,17862.0,89.9646,90.3364,89.8251,90.2435,17862.0
2020-04-16 11:10:00,97.1,97.1,96.66,96.85,18771.0,90.2621,90.2621,89.853,90.0297,18771.0
2020-04-16 11:20:00,96.88,96.99,96.71,96.93,22167.0,90.0575,90.1598,89.8995,90.104,22167.0
2020-04-16 11:30:00,96.9,96.96,96.56,96.76,20189.0,90.0761,90.1319,89.7601,89.946,20189.0
2020-04-16 11:40:00,96.81,96.96,96.56,96.62,24374.0,89.9925,90.1319,89.7601,89.8159,24374.0
2020-04-16 11:50:00,96.67,97.24,96.64,97.17,13418.0,89.8623,90.3922,89.8344,90.3271,13418.0
2020-04-16 12:00:00,97.23,97.24,96.6,96.61,13316.0,90.3829,90.3922,89.7973,89.8066,13316.0
2020-04-16 12:10:00,96.59,96.75,96.11,96.21,19021.0,89.788,89.9367,89.3418,89.4347,19021.0
2020-04-16 12:20:00,96.24,96.31,95.96,96.28,27985.0,89.4626,89.5277,89.2023,89.4998,27985.0
2020-04-16 12:30:00,96.28,96.29,95.98,96.27,63178.0,89.4998,89.5091,89.2209,89.4905,63178.0
2020-04-16 12:40:00,96.32,96.72,96.17,96.72,36148.0,89.537,89.9088,89.3975,89.9088,36148.0
2020-04-16 12:50:00,96.75,96.96,96.58,96.88,15684.0,89.9367,90.1319,89.7787,90.0575,15684.0
2020-04-16 13:00:00,96.84,97.01,96.69,96.73,24850.0,90.0204,90.1784,89.8809,89.9181,24850.0
2020-04-16 13:10:00,96.71,97.17,96.69,97.14,27307.0,89.8995,90.3271,89.8809,90.2992,27307.0
2020-04-16 13:20:00,97.13,97.15,96.9,97.04,16207.0,90.2899,90.3085,90.0761,90.2063,16207.0
2020-04-16 13:30:00,97.02,97.21,96.99,97.04,22834.0,90.1877,90.3643,90.1598,90.2063,22834.0
2020-04-16 13:40:00,97.06,97.07,96.83,96.96,15735.0,90.2249,90.2342,90.0111,90.1319,15735.0
2020-04-16 13:50:00,96.92,96.97,96.66,96.77,16563.0,90.0947,90.1412,89.853,89.9553,16563.0
2020-04-16 14:00:00,96.76,96.99,96.5,96.9,14590.0,89.946,90.1598,89.7043,90.0761,14590.0
2020-04-16 14:10:00,96.92,97.03,96.79,96.88,18979.0,90.0947,90.197,89.9739,90.0575,18979.0
2020-04-16 14:20:00,96.9,97.07,96.87,96.91,37643.0,90.0761,90.2342,90.0482,90.0854,37643.0
2020-04-16 14:30:00,96.89,97.3,96.88,97.2,30314.0,90.0668,90.448,90.0575,90.355,30314.0
2020-04-16 14:40:00,97.22,97.28,96.92,97.0,28685.0,90.3736,90.4294,90.0947,90.1691,28685.0
2020-04-16 14:50:00,97.01,97.12,96.81,96.88,31528.0,90.1784,90.2806,89.9925,90.0575,31528.0
2020-04-16 15:00:00,96.93,97.01,96.82,96.87,30895.0,90.104,90.1784,90.0018,90.0482,30895.0
2020-04-16 15:10:00,96.88,97.12,96.79,96.85,22890.0,90.0575,90.2806,89.9739,90.0297,22890.0
2020-04-16 15:20:00,96.87,97.2,96.84,97.2,23613.0,90.0482,90.355,90.0204,90.355,23613.0
2020-04-16 15:30:00,97.22,97.31,97.05,97.09,29337.0,90.3736,90.4573,90.2156,90.2528,29337.0
2020-04-16 15:40:00,97.12,97.13,96.87,97.07,47502.0,90.2806,90.2899,90.0482,90.2342,47502.0
2020-04-16 15:50:00,97.05,97.38,97.05,97.23,143014.0,90.2156,90.5223,90.2156,90.3829,143014.0
2020-04-17 09:30:00,99.48,100.28,98.9,100.05,133320.0,92.4744,93.2181,91.9353,93.0043,133320.0
2020-04-17 09:40:00,100.11,100.22,99.71,100.03,16469.0,93.0601,93.1623,92.6882,92.9857,16469.0
2020-04-17 09:50:00,99.99,100.24,99.8,99.91,19304.0,92.9485,93.1809,92.7719,92.8742,19304.0
2020-04-17 10:00:00,99.88,99.89,99.04,99.17,25691.0,92.8463,92.8556,92.0654,92.1863,25691.0
2020-04-17 10:10:00,99.14,99.22,98.08,98.1,43049.0,92.1584,92.2328,91.173,91.1916,43049.0
2020-04-17 10:20:00,98.1,98.28,98.0,98.02,24883.0,91.1916,91.359,91.0987,91.1173,24883.0
2020-04-17 10:30:00,98.02,98.06,97.76,97.82,25599.0,91.1173,91.1544,90.8756,90.9313,25599.0
2020-04-17 10:40:00,97.89,98.05,97.49,97.49,14997.0,90.9964,91.1451,90.6246,90.6246,14997.0
2020-04-17 10:50:00,97.55,97.62,97.21,97.54,19224.0,90.6804,90.7454,90.3643,90.6711,19224.0
2020-04-17 11:00:00,97.57,98.27,97.52,98.07,17812.0,90.699,91.3497,90.6525,91.1637,17812.0
2020-04-17 11:10:00,98.15,98.15,97.13,97.21,29335.0,91.2381,91.2381,90.2899,90.3643,29335.0
2020-04-17 11:20:00,97.21,97.27,96.81,97.0,31263.0,90.3643,90.4201,89.9925,90.1691,31263.0
2020-04-17 11:30:00,97.04,97.37,96.79,97.18,45192.0,90.2063,90.513,89.9739,90.3364,45192.0
2020-04-17 11:40:00,97.18,97.33,97.09,97.21,20899.0,90.3364,90.4759,90.2528,90.3643,20899.0
2020-04-17 11:50:00,97.2,97.39,97.1,97.17,13895.0,90.355,90.5316,90.2621,90.3271,13895.0
2020-04-17 12:00:00,97.18,97.3,97.02,97.18,17108.0,90.3364,90.448,90.1877,90.3364,17108.0
2020-04-17 12:10:00,97.16,97.65,97.08,97.62,15448.0,90.3178,90.7733,90.2435,90.7454,15448.0
2020-04-17 12:20:00,97.65,97.65,97.11,97.15,20670.0,90.7733,90.7733,90.2713,90.3085,20670.0
2020-04-17 12:30:00,97.18,97.57,97.16,97.43,23854.0,90.3364,90.699,90.3178,90.5688,23854.0
2020-04-17 12:40:00,97.44,97.97,97.35,97.97,25497.0,90.5781,91.0708,90.4944,91.0708,25497.0
2020-04-17 12:50:00,97.98,98.02,97.77,97.77,15968.0,91.0801,91.1173,90.8849,90.8849,15968.0
2020-04-17 13:00:00,97.76,97.96,97.73,97.88,11065.0,90.8756,91.0615,90.8477,90.9871,11065.0
2020-04-17 13:10:00,97.86,98.15,97.8,98.11,11913.0,90.9685,91.2381,90.9128,91.2009,11913.0
2020-04-17 13:20:00,98.1,98.1,97.86,97.86,8144.0,91.1916,91.1916,90.9685,90.9685,8144.0
2020-04-17 13:30:00,97.89,98.04,97.75,98.01,8022.0,90.9964,91.1359,90.8663,91.108,8022.0
2020-04-17 13:40:00,97.97,98.04,97.79,97.83,10747.0,91.0708,91.1359,90.9035,90.9406,10747.0
2020-04-17 13:50:00,97.84,97.93,97.71,97.76,25635.0,90.9499,91.0336,90.8291,90.8756,25635.0
2020-04-17 14:00:00,97.75,97.75,97.4,97.43,24648.0,90.8663,90.8663,90.5409,90.5688,24648.0
2020-04-17 14:10:00,97.4,97.42,97.11,97.14,32869.0,90.5409,90.5595,90.2713,90.2992,32869.0
2020-04-17 14:20:00,97.15,97.28,96.97,97.03,33502.0,90.3085,90.4294,90.1412,90.197,33502.0
2020-04-17 14:30:00,96.95,97.04,96.88,97.01,39929.0,90.1226,90.2063,90.0575,90.1784,39929.0
2020-04-17 14:40:00,97.0,97.25,96.87,97.23,36419.0,90.1691,90.4015,90.0482,90.3829,36419.0
2020-04-17 14:50:00,97.27,97.57,97.18,97.5,13120.0,90.4201,90.699,90.3364,90.6339,13120.0
2020-04-17 15:00:00,97.52,97.76,97.46,97.75,6419.0,90.6525,90.8756,90.5967,90.8663,6419.0
2020-04-17 15:10:00,97.77,97.85,97.71,97.81,18435.0,90.8849,90.9592,90.8291,90.9221,18435.0
2020-04-17 15:20:00,97.81,97.81,97.59,97.72,16722.0,90.9221,90.9221,90.7175,90.8384,16722.0
2020-04-17 15:30:00,97.69,97.98,97.69,97.89,31217.0,90.8105,91.0801,90.8105,90.9964,31217.0
2020-04-17 15:40:00,97.91,98.03,97.75,97.94,61366.0,91.015,91.1266,90.8663,91.0429,61366.0
2020-04-17 15:50:00,98.03,99.26,97.96,98.52,135953.0,91.1266,92.2699,91.0615,91.5821,135953.0
2020-04-20 09:30:00,97.56,97.56,96.69,97.01,29986.0,90.6897,90.6897,89.8809,90.1784,29986.0
2020-04-20 09:40:00,97.07,97.48,96.91,97.26,17026.0,90.2342,90.6153,90.0854,90.4108,17026.0
2020-04-20 09:50:00,97.36,97.37,96.71,96.71,15868.0,90.5037,90.513,89.8995,89.8995,15868.0
2020-04-20 10:00:00,96.81,97.0,96.36,96.83,13400.0,89.9925,90.1691,89.5742,90.0111,13400.0
2020-04-20 10:10:00,96.83,97.04,96.8,96.82,15427.0,90.0111,90.2063,89.9832,90.0018,15427.0
2020-04-20 10:20:00,96.87,96.92,96.62,96.92,17788.0,90.0482,90.0947,89.8159,90.0947,17788.0
2020-04-20 10:30:00,96.84,96.92,96.53,96.65,22895.0,90.0204,90.0947,89.7322,89.8437,22895.0
2020-04-20 10:40:00,96.57,96.82,96.39,96.67,15838.0,89.7694,90.0018,89.602,89.8623,15838.0
2020-04-20 10:50:00,96.69,96.9,96.6,96.8,13999.0,89.8809,90.0761,89.7973,89.9832,13999.0
2020-04-20 11:00:00,96.7,96.92,96.63,96.63,23455.0,89.8902,90.0947,89.8251,89.8251,23455.0
2020-04-20 11:10:00,96.66,96.74,96.49,96.7,15439.0,89.853,89.9274,89.695,89.8902,15439.0
2020-04-20 11:20:00,96.74,97.06,96.69,97.0,14350.0,89.9274,90.2249,89.8809,90.1691,14350.0
2020-04-20 11:30:00,96.96,97.18,96.78,97.18,12213.0,90.1319,90.3364,89.9646,90.3364,12213.0
2020-04-20 11:40:00,97.16,97.16,96.87,96.95,12797.0,90.3178,90.3178,90.0482,90.1226,12797.0
2020-04-20 11:50:00,96.94,97.16,96.94,97.15,13825.0,90.1133,90.3178,90.1133,90.3085,13825.0
2020-04-20 12:00:00,97.15,97.15,96.89,96.97,14153.0,90.3085,90.3085,90.0668,90.1412,14153.0
2020-04-20 12:10:00,96.98,97.06,96.72,96.74,17960.0,90.1505,90.2249,89.9088,89.9274,17960.0
2020-04-20 12:20:00,96.72,96.99,96.68,96.83,17981.0,89.9088,90.1598,89.8716,90.0111,17981.0
2020-04-20 12:30:00,96.87,97.01,96.84,97.0,9201.0,90.0482,90.1784,90.0204,90.1691,9201.0
2020-04-20 12:40:00,97.0,97.01,96.69,96.75,12813.0,90.1691,90.1784,89.8809,89.9367,12813.0
2020-04-20 12:50:00,96.76,96.86,96.57,96.85,22931.0,89.946,90.039,89.7694,90.0297,22931.0
2020-04-20 13:00:00,96.82,96.82,96.55,96.58,9399.0,90.0018,90.0018,89.7508,89.7787,9399.0
2020-04-20 13:10:00,96.56,96.69,96.35,96.4,17148.0,89.7601,89.8809,89.5649,89.6113,17148.0
2020-04-20 13:20:00,96.42,96.5,96.25,96.44,15393.0,89.6299,89.7043,89.4719,89.6485,15393.0
2020-04-20 13:30:00,96.45,96.45,96.1,96.19,10907.0,89.6578,89.6578,89.3325,89.4161,10907.0
2020-04-20 13:40:00,96.24,96.49,96.2,96.23,10700.0,89.4626,89.695,89.4254,89.4533,10700.0
2020-04-20 13:50:00,96.23,96.41,96.23,96.36,9029.0,89.4533,89.6206,89.4533,89.5742,9029.0
2020-04-20 14:00:00,96.33,96.4,96.21,96.28,12062.0,89.5463,89.6113,89.4347,89.4998,12062.0
2020-04-20 14:10:00,96.28,96.34,95.92,95.94,16854.0,89.4998,89.5556,89.1651,89.1837,16854.0
2020-04-20 14:20:00,95.91,95.97,95.7,95.72,30090.0,89.1559,89.2116,88.9606,88.9792,30090.0
2020-04-20 14:30:00,95.73,95.99,95.73,95.78,13776.0,88.9885,89.2302,88.9885,89.035,13776.0
2020-04-20 14:40:00,95.8,95.91,95.58,95.91,22648.0,89.0536,89.1559,88.8491,89.1559,22648.0
2020-04-20 14:50:00,95.87,95.88,95.31,95.31,21065.0,89.1187,89.128,88.5981,88.5981,21065.0
2020-04-20 15:00:00,95.34,95.56,95.14,95.31,17243.0,88.626,88.8305,88.4401,88.5981,17243.0
2020-04-20 15:10:00,95.31,95.54,95.08,95.08,18045.0,88.5981,88.8119,88.3843,88.3843,18045.0
2020-04-20 15:20:00,95.1,95.26,95.01,95.26,18533.0,88.4029,88.5516,88.3192,88.5516,18533.0
2020-04-20 15:30:00,95.3,95.62,95.17,95.22,28677.0,88.5888,88.8863,88.468,88.5144,28677.0
2020-04-20 15:40:00,95.22,95.71,95.21,95.65,61855.0,88.5144,88.9699,88.5051,88.9142,61855.0
2020-04-20 15:50:00,95.76,96.2,95.48,95.74,226390.0,89.0164,89.4254,88.7561,88.9978,226390.0
2020-04-21 09:30:00,93.26,93.82,92.92,93.17,48194.0,86.6925,87.213,86.3764,86.6088,48194.0
2020-04-21 09:40:00,92.98,94.54,92.98,94.24,26846.0,86.4322,87.8823,86.4322,87.6035,26846.0
2020-04-21 09:50:00,94.19,94.38,93.91,94.36,10462.0,87.557,87.7336,87.2967,87.715,10462.0
2020-04-21 10:00:00,94.38,94.44,94.08,94.21,8634.0,87.7336,87.7894,87.4547,87.5756,8634.0
2020-04-21 10:10:00,94.31,94.32,93.94,94.12,17175.0,87.6685,87.6778,87.3246,87.4919,17175.0
2020-04-21 10:20:00,94.15,94.52,94.05,94.32,16856.0,87.5198,87.8637,87.4268,87.6778,16856.0
2020-04-21 10:30:00,94.39,94.4,94.06,94.15,19675.0,87.7429,87.7522,87.4361,87.5198,19675.0
2020-04-21 10:40:00,94.13,94.24,93.96,94.01,14114.0,87.5012,87.6035,87.3432,87.3897,14114.0
2020-04-21 10:50:00,94.03,94.13,93.59,93.68,24455.0,87.4082,87.5012,86.9992,87.0829,24455.0
2020-04-21 11:00:00,93.55,93.62,93.29,93.35,21694.0,86.962,87.0271,86.7204,86.7761,21694.0
2020-04-21 11:10:00,93.42,93.47,93.06,93.45,22592.0,86.8412,86.8877,86.5066,86.8691,22592.0
2020-04-21 11:20:00,93.49,93.65,92.93,92.99,21169.0,86.9063,87.055,86.3857,86.4415,21169.0
2020-04-21 11:30:00,93.08,93.23,92.91,92.97,84107.0,86.5251,86.6646,86.3671,86.4229,84107.0
2020-04-21 11:40:00,92.95,93.32,92.89,93.26,32915.0,86.4043,86.7482,86.3485,86.6925,32915.0
2020-04-21 11:50:00,93.3,93.7,93.18,93.62,14656.0,86.7297,87.1015,86.6181,87.0271,14656.0
2020-04-21 12:00:00,93.61,93.78,93.5,93.71,12268.0,87.0178,87.1759,86.9156,87.1108,12268.0
2020-04-21 12:10:00,93.73,93.86,93.58,93.68,16655.0,87.1294,87.2502,86.9899,87.0829,16655.0
2020-04-21 12:20:00,93.67,93.75,93.61,93.61,19403.0,87.0736,87.148,87.0178,87.0178,19403.0
2020-04-21 12:30:00,93.67,93.68,93.08,93.09,28059.0,87.0736,87.0829,86.5251,86.5344,28059.0
2020-04-21 12:40:00,93.12,93.26,92.88,93.03,17208.0,86.5623,86.6925,86.3392,86.4787,17208.0
2020-04-21 12:50:00,93.15,93.58,93.15,93.58,10096.0,86.5902,86.9899,86.5902,86.9899,10096.0
2020-04-21 13:00:00,93.56,93.72,93.28,93.28,24480.0,86.9713,87.1201,86.7111,86.7111,24480.0
2020-04-21 13:10:00,93.25,93.38,93.04,93.32,18932.0,86.6832,86.804,86.488,86.7482,18932.0
2020-04-21 13:20:00,93.36,93.71,93.35,93.6,9649.0,86.7854,87.1108,86.7761,87.0085,9649.0
2020-04-21 13:30:00,93.58,93.69,93.4,93.66,10200.0,86.9899,87.0922,86.8226,87.0643,10200.0
2020-04-21 13:40:00,93.63,93.64,93.13,93.15,18001.0,87.0364,87.0457,86.5716,86.5902,18001.0
2020-04-21 13:50:00,93.19,93.27,92.99,93.07,17345.0,86.6274,86.7018,86.4415,86.5158,17345.0
2020-04-21 14:00:00,93.13,93.13,92.89,93.03,24765.0,86.5716,86.5716,86.3485,86.4787,24765.0
2020-04-21 14:10:00,93.09,93.17,92.82,92.87,19858.0,86.5344,86.6088,86.2835,86.3299,19858.0
2020-04-21 14:20:00,92.85,93.36,92.75,93.04,21366.0,86.3113,86.7854,86.2184,86.488,21366.0
2020-04-21 14:30:00,93.06,93.12,92.84,93.01,12909.0,86.5066,86.5623,86.302,86.4601,12909.0
2020-04-21 14:40:00,92.94,92.98,92.66,92.82,15352.0,86.395,86.4322,86.1347,86.2835,15352.0
2020-04-21 14:50:00,92.79,93.03,92.77,92.85,28808.0,86.2556,86.4787,86.237,86.3113,28808.0
2020-04-21 15:00:00,92.86,93.07,92.59,92.7,23234.0,86.3206,86.5158,86.0697,86.1719,23234.0
2020-04-21 15:10:00,92.7,93.2,92.69,93.1,22789.0,86.1719,86.6367,86.1626,86.5437,22789.0
2020-04-21 15:20:00,93.1,93.2,92.96,93.04,28356.0,86.5437,86.6367,86.4136,86.488,28356.0
2020-04-21 15:30:00,93.06,93.65,92.96,93.56,37349.0,86.5066,87.055,86.4136,86.9713,37349.0
2020-04-21 15:40:00,93.53,93.59,93.15,93.15,34249.0,86.9435,86.9992,86.5902,86.5902,34249.0
2020-04-21 15:50:00,92.91,92.97,92.46,92.63,116219.0,86.3671,86.4229,85.9488,86.1068,116219.0
2020-04-22 09:30:00,94.1,94.87,92.81,93.06,60338.0,87.4733,88.1891,86.2742,86.5066,60338.0
2020-04-22 09:40:00,93.07,93.38,92.54,92.65,36571.0,86.5158,86.804,86.0232,86.1254,36571.0
2020-04-22 09:50:00,92.78,92.88,92.35,92.84,25406.0,86.2463,86.3392,85.8466,86.302,25406.0
2020-04-22 10:00:00,92.74,93.11,92.66,92.89,20675.0,86.2091,86.553,86.1347,86.3485,20675.0
2020-04-22 10:10:00,92.9,93.27,92.77,93.26,73348.0,86.3578,86.7018,86.237,86.6925,73348.0
2020-04-22 10:20:00,93.26,93.34,92.95,93.27,84253.0,86.6925,86.7668,86.4043,86.7018,84253.0
2020-04-22 10:30:00,93.32,93.5,93.19,93.49,41051.0,86.7482,86.9156,86.6274,86.9063,41051.0
2020-04-22 10:40:00,93.4,93.71,93.35,93.46,22469.0,86.8226,87.1108,86.7761,86.8784,22469.0
2020-04-22 10:50:00,93.45,93.53,93.12,93.45,30731.0,86.8691,86.9435,86.5623,86.8691,30731.0
2020-04-22 11:00:00,93.42,93.52,93.09,93.21,9158.0,86.8412,86.9342,86.5344,86.646,9158.0
2020-04-22 11:10:00,93.22,93.56,92.75,92.76,75528.0,86.6553,86.9713,86.2184,86.2277,75528.0
2020-04-22 11:20:00,92.78,92.89,92.63,92.89,27492.0,86.2463,86.3485,86.1068,86.3485,27492.0
2020-04-22 11:30:00,92.87,93.03,92.83,92.97,14640.0,86.3299,86.4787,86.2928,86.4229,14640.0
2020-04-22 11:40:00,92.95,93.16,92.92,93.09,29444.0,86.4043,86.5995,86.3764,86.5344,29444.0
2020-04-22 11:50:00,93.16,93.2,92.99,93.08,44582.0,86.5995,86.6367,86.4415,86.5251,44582.0
2020-04-22 12:00:00,93.09,93.34,93.07,93.14,15634.0,86.5344,86.7668,86.5158,86.5809,15634.0
2020-04-22 12:10:00,93.18,93.33,93.05,93.33,80833.0,86.6181,86.7575,86.4973,86.7575,80833.0
2020-04-22 12:20:00,93.34,93.7,93.28,93.66,16524.0,86.7668,87.1015,86.7111,87.0643,16524.0
2020-04-22 12:30:00,93.69,93.76,93.51,93.66,34652.0,87.0922,87.1573,86.9249,87.0643,34652.0
2020-04-22 12:40:00,93.76,93.93,93.66,93.73,31088.0,87.1573,87.3153,87.0643,87.1294,31088.0
2020-04-22 12:50:00,93.69,93.78,93.55,93.64,14756.0,87.0922,87.1759,86.962,87.0457,14756.0
2020-04-22 13:00:00,93.68,93.73,93.57,93.72,10624.0,87.0829,87.1294,86.9806,87.1201,10624.0
2020-04-22 13:10:00,93.73,94.01,93.69,94.0,10108.0,87.1294,87.3897,87.0922,87.3804,10108.0
2020-04-22 13:20:00,94.03,94.42,93.98,94.42,14488.0,87.4082,87.7708,87.3618,87.7708,14488.0
2020-04-22 13:30:00,94.49,94.49,94.16,94.26,37991.0,87.8359,87.8359,87.5291,87.622,37991.0
2020-04-22 13:40:00,94.31,94.63,94.24,94.57,16647.0,87.6685,87.966,87.6035,87.9102,16647.0
2020-04-22 13:50:00,94.58,94.71,94.47,94.54,18104.0,87.9195,88.0404,87.8173,87.8823,18104.0
2020-04-22 14:00:00,94.54,94.7,94.47,94.56,15962.0,87.8823,88.0311,87.8173,87.9009,15962.0
2020-04-22 14:10:00,94.54,94.57,94.32,94.33,13576.0,87.8823,87.9102,87.6778,87.6871,13576.0
2020-04-22 14:20:00,94.37,94.48,94.29,94.3,8572.0,87.7243,87.8266,87.6499,87.6592,8572.0
2020-04-22 14:30:00,94.32,94.53,94.29,94.44,13117.0,87.6778,87.873,87.6499,87.7894,13117.0
2020-04-22 14:40:00,94.43,94.69,94.42,94.6,313368.0,87.7801,88.0218,87.7708,87.9381,313368.0
2020-04-22 14:50:00,94.6,94.67,94.46,94.56,5565.0,87.9381,88.0032,87.808,87.9009,5565.0
2020-04-22 15:00:00,94.63,94.7,94.55,94.68,9345.0,87.966,88.0311,87.8916,88.0125,9345.0
2020-04-22 15:10:00,94.67,94.69,94.52,94.62,15956.0,88.0032,88.0218,87.8637,87.9567,15956.0
2020-04-22 15:20:00,94.64,94.69,94.58,94.58,47853.0,87.9753,88.0218,87.9195,87.9195,47853.0
2020-04-22 15:30:00,94.6,94.68,94.46,94.55,20611.0,87.9381,88.0125,87.808,87.8916,20611.0
2020-04-22 15:40:00,94.58,94.72,94.41,94.54,38588.0,87.9195,88.0497,87.7615,87.8823,38588.0
2020-04-22 15:50:00,94.55,94.83,93.9,94.03,155050.0,87.8916,88.1519,87.2874,87.4082,155050.0
2020-04-23 09:30:00,93.99,94.32,93.27,93.95,131050.0,87.3711,87.6778,86.7018,87.3339,131050.0
2020-04-23 09:40:00,93.86,94.52,93.71,94.36,49441.0,87.2502,87.8637,87.1108,87.715,49441.0
2020-04-23 09:50:00,94.42,94.5,93.89,93.95,14939.0,87.7708,87.8451,87.2781,87.3339,14939.0
2020-04-23 10:00:00,94.07,94.43,93.97,94.39,27735.0,87.4454,87.7801,87.3525,87.7429,27735.0
2020-04-23 10:10:00,94.46,94.78,94.4,94.7,33601.0,87.808,88.1054,87.7522,88.0311,33601.0
2020-04-23 10:20:00,94.68,94.84,94.37,94.45,35369.0,88.0125,88.1612,87.7243,87.7987,35369.0
2020-04-23 10:30:00,94.45,94.67,94.34,94.59,21420.0,87.7987,88.0032,87.6964,87.9288,21420.0
2020-04-23 10:40:00,94.69,95.07,94.69,94.86,34036.0,88.0218,88.375,88.0218,88.1798,34036.0
2020-04-23 10:50:00,94.91,94.93,94.52,94.82,23426.0,88.2263,88.2449,87.8637,88.1426,23426.0
2020-04-23 11:00:00,94.85,95.08,94.69,94.96,43911.0,88.1705,88.3843,88.0218,88.2728,43911.0
2020-04-23 11:10:00,94.96,95.2,94.83,95.17,23883.0,88.2728,88.4959,88.1519,88.468,23883.0
2020-04-23 11:20:00,95.12,95.55,95.07,95.47,21297.0,88.4215,88.8212,88.375,88.7468,21297.0
2020-04-23 11:30:00,95.5,95.59,94.69,94.69,44758.0,88.7747,88.8584,88.0218,88.0218,44758.0
2020-04-23 11:40:00,94.68,94.68,94.44,94.54,11173.0,88.0125,88.0125,87.7894,87.8823,11173.0
2020-04-23 11:50:00,94.5,94.57,94.27,94.34,31603.0,87.8451,87.9102,87.6313,87.6964,31603.0
2020-04-23 12:00:00,94.34,94.83,94.29,94.78,40649.0,87.6964,88.1519,87.6499,88.1054,40649.0
2020-04-23 12:10:00,94.8,94.8,94.64,94.7,10511.0,88.124,88.124,87.9753,88.0311,10511.0
2020-04-23 12:20:00,94.73,94.75,94.63,94.7,9395.0,88.0589,88.0775,87.966,88.0311,9395.0
2020-04-23 12:30:00,94.68,94.78,94.65,94.75,7090.0,88.0125,88.1054,87.9846,88.0775,7090.0
2020-04-23 12:40:00,94.72,94.76,93.62,93.94,44505.0,88.0497,88.0868,87.0271,87.3246,44505.0
2020-04-23 12:50:00,93.93,94.36,93.55,94.27,45339.0,87.3153,87.715,86.962,87.6313,45339.0
2020-04-23 13:00:00,94.32,94.47,94.23,94.3,26409.0,87.6778,87.8173,87.5942,87.6592,26409.0
2020-04-23 13:10:00,94.31,94.49,94.27,94.31,14552.0,87.6685,87.8359,87.6313,87.6685,14552.0
2020-04-23 13:20:00,94.31,94.32,93.89,94.17,31465.0,87.6685,87.6778,87.2781,87.5384,31465.0
2020-04-23 13:30:00,94.08,94.42,94.05,94.15,15088.0,87.4547,87.7708,87.4268,87.5198,15088.0
2020-04-23 13:40:00,94.16,94.27,93.91,93.91,30556.0,87.5291,87.6313,87.2967,87.2967,30556.0
2020-04-23 13:50:00,93.97,94.02,93.68,93.95,16431.0,87.3525,87.3989,87.0829,87.3339,16431.0
2020-04-23 14:00:00,93.88,93.89,93.48,93.59,23411.0,87.2688,87.2781,86.897,86.9992,23411.0
2020-04-23 14:10:00,93.6,93.91,93.47,93.77,80515.0,87.0085,87.2967,86.8877,87.1666,80515.0
2020-04-23 14:20:00,93.74,93.87,93.61,93.76,16442.0,87.1387,87.2595,87.0178,87.1573,16442.0
2020-04-23 14:30:00,93.69,93.72,93.3,93.3,7240.0,87.0922,87.1201,86.7297,86.7297,7240.0
2020-04-23 14:40:00,93.37,93.54,93.18,93.18,7590.0,86.7947,86.9528,86.6181,86.6181,7590.0
2020-04-23 14:50:00,93.23,93.65,93.19,93.58,9374.0,86.6646,87.055,86.6274,86.9899,9374.0
2020-04-23 15:00:00,93.58,93.65,93.35,93.37,35665.0,86.9899,87.055,86.7761,86.7947,35665.0
2020-04-23 15:10:00,93.34,93.34,92.36,92.45,106815.0,86.7668,86.7668,85.8558,85.9395,106815.0
2020-04-23 15:20:00,92.42,92.77,92.33,92.67,29222.0,85.9116,86.237,85.828,86.144,29222.0
2020-04-23 15:30:00,92.72,93.02,92.49,92.84,64562.0,86.1905,86.4694,85.9767,86.302,64562.0
2020-04-23 15:40:00,92.91,93.12,92.79,93.05,41089.0,86.3671,86.5623,86.2556,86.4973,41089.0
2020-04-23 15:50:00,93.06,93.14,92.52,92.52,131305.0,86.5066,86.5809,86.0046,86.0046,131305.0
2020-04-24 09:30:00,93.23,93.39,92.63,92.77,24360.0,86.6646,86.8133,86.1068,86.237,24360.0
2020-04-24 09:40:00,92.73,92.77,92.17,92.17,8114.0,86.1998,86.237,85.6792,85.6792,8114.0
2020-04-24 09:50:00,92.15,92.59,91.92,91.97,41627.0,85.6606,86.0697,85.4468,85.4933,41627.0
2020-04-24 10:00:00,92.0,92.13,91.8,91.84,10105.0,85.5212,85.642,85.3353,85.3725,10105.0
2020-04-24 10:10:00,91.83,92.46,91.82,92.4,81160.0,85.3632,85.9488,85.3539,85.893,81160.0
2020-04-24 10:20:00,92.33,92.45,92.23,92.26,16223.0,85.828,85.9395,85.735,85.7629,16223.0
2020-04-24 10:30:00,92.24,92.67,92.07,92.44,17008.0,85.7443,86.144,85.5863,85.9302,17008.0
2020-04-24 10:40:00,92.41,92.56,92.21,92.48,12640.0,85.9023,86.0418,85.7164,85.9674,12640.0
2020-04-24 10:50:00,92.5,92.63,92.26,92.31,11481.0,85.986,86.1068,85.7629,85.8094,11481.0
2020-04-24 11:00:00,92.3,92.42,92.21,92.38,11082.0,85.8001,85.9116,85.7164,85.8744,11082.0
2020-04-24 11:10:00,92.39,92.39,92.01,92.09,18910.0,85.8837,85.8837,85.5305,85.6049,18910.0
2020-04-24 11:20:00,92.11,92.32,92.05,92.25,10379.0,85.6235,85.8187,85.5677,85.7536,10379.0
2020-04-24 11:30:00,92.31,92.53,92.2,92.53,13967.0,85.8094,86.0139,85.7071,86.0139,13967.0
2020-04-24 11:40:00,92.48,92.51,92.32,92.48,6134.0,85.9674,85.9953,85.8187,85.9674,6134.0
2020-04-24 11:50:00,92.47,92.5,92.08,92.08,7716.0,85.9581,85.986,85.5956,85.5956,7716.0
2020-04-24 12:00:00,92.1,92.43,91.92,92.35,19509.0,85.6142,85.9209,85.4468,85.8466,19509.0
2020-04-24 12:10:00,92.35,92.39,92.2,92.24,7436.0,85.8466,85.8837,85.7071,85.7443,7436.0
2020-04-24 12:20:00,92.27,92.39,92.13,92.37,10627.0,85.7722,85.8837,85.642,85.8651,10627.0
2020-04-24 12:30:00,92.35,92.49,92.23,92.43,10752.0,85.8466,85.9767,85.735,85.9209,10752.0
2020-04-24 12:40:00,92.4,92.51,92.28,92.31,31249.0,85.893,85.9953,85.7815,85.8094,31249.0
2020-04-24 12:50:00,92.29,92.29,92.11,92.24,26604.0,85.7908,85.7908,85.6235,85.7443,26604.0
2020-04-24 13:00:00,92.2,92.27,92.02,92.12,9020.0,85.7071,85.7722,85.5398,85.6328,9020.0
2020-04-24 13:10:00,92.09,92.18,92.02,92.15,16757.0,85.6049,85.6885,85.5398,85.6606,16757.0
2020-04-24 13:20:00,92.11,92.21,92.02,92.17,9935.0,85.6235,85.7164,85.5398,85.6792,9935.0
2020-04-24 13:30:00,92.19,92.27,92.13,92.23,21912.0,85.6978,85.7722,85.642,85.735,21912.0
2020-04-24 13:40:00,92.23,92.34,92.2,92.34,9384.0,85.735,85.8373,85.7071,85.8373,9384.0
2020-04-24 13:50:00,92.33,92.53,92.32,92.52,35146.0,85.828,86.0139,85.8187,86.0046,35146.0
2020-04-24 14:00:00,92.5,92.8,92.38,92.75,21562.0,85.986,86.2649,85.8744,86.2184,21562.0
2020-04-24 14:10:00,92.75,92.81,92.56,92.56,9995.0,86.2184,86.2742,86.0418,86.0418,9995.0
2020-04-24 14:20:00,92.59,92.62,92.39,92.47,11306.0,86.0697,86.0975,85.8837,85.9581,11306.0
2020-04-24 14:30:00,92.49,92.69,92.46,92.65,12590.0,85.9767,86.1626,85.9488,86.1254,12590.0
2020-04-24 14:40:00,92.69,92.87,92.62,92.85,18887.0,86.1626,86.3299,86.0975,86.3113,18887.0
2020-04-24 14:50:00,92.84,92.85,92.65,92.79,19160.0,86.302,86.3113,86.1254,86.2556,19160.0
2020-04-24 15:00:00,92.73,92.92,92.66,92.88,15483.0,86.1998,86.3764,86.1347,86.3392,15483.0
2020-04-24 15:10:00,92.93,93.02,92.69,92.93,20694.0,86.3857,86.4694,86.1626,86.3857,20694.0
2020-04-24 15:20:00,92.95,93.16,92.85,93.13,13734.0,86.4043,86.5995,86.3113,86.5716,13734.0
2020-04-24 15:30:00,93.11,93.11,92.92,93.05,19891.0,86.553,86.553,86.3764,86.4973,19891.0
2020-04-24 15:40:00,93.04,93.58,93.03,93.58,41822.0,86.488,86.9899,86.4787,86.9899,41822.0
2020-04-24 15:50:00,93.52,93.73,92.95,93.29,105080.0,86.9342,87.1294,86.4043,86.7204,105080.0
2020-04-27 09:30:00,93.83,94.35,93.61,93.81,43094.0,87.2223,87.7057,87.0178,87.2037,43094.0
2020-04-27 09:40:00,93.81,93.86,93.35,93.35,12154.0,87.2037,87.2502,86.7761,86.7761,12154.0
2020-04-27 09:50:00,93.38,93.38,92.67,92.84,47592.0,86.804,86.804,86.144,86.302,47592.0
2020-04-27 10:00:00,92.9,93.16,92.8,92.96,30598.0,86.3578,86.5995,86.2649,86.4136,30598.0
2020-04-27 10:10:00,92.99,93.41,92.9,93.38,46220.0,86.4415,86.8319,86.3578,86.804,46220.0
2020-04-27 10:20:00,93.42,93.55,93.12,93.23,11718.0,86.8412,86.962,86.5623,86.6646,11718.0
2020-04-27 10:30:00,93.32,93.32,93.0,93.08,10351.0,86.7482,86.7482,86.4508,86.5251,10351.0
2020-04-27 10:40:00,93.07,93.35,93.04,93.31,16687.0,86.5158,86.7761,86.488,86.7389,16687.0
2020-04-27 10:50:00,93.3,93.58,93.28,93.33,12178.0,86.7297,86.9899,86.7111,86.7575,12178.0
2020-04-27 11:00:00,93.36,93.51,93.35,93.47,34571.0,86.7854,86.9249,86.7761,86.8877,34571.0
2020-04-27 11:10:00,93.4,93.52,93.29,93.52,17765.0,86.8226,86.9342,86.7204,86.9342,17765.0
2020-04-27 11:20:00,93.5,93.61,93.42,93.59,30438.0,86.9156,87.0178,86.8412,86.9992,30438.0
2020-04-27 11:30:00,93.59,93.88,93.51,93.87,49635.0,86.9992,87.2688,86.9249,87.2595,49635.0
2020-04-27 11:40:00,93.88,94.04,93.85,93.96,19095.0,87.2688,87.4175,87.2409,87.3432,19095.0
2020-04-27 11:50:00,93.98,94.18,93.98,94.11,24720.0,87.3618,87.5477,87.3618,87.4826,24720.0
2020-04-27 12:00:00,94.11,94.3,94.0,94.28,24874.0,87.4826,87.6592,87.3804,87.6406,24874.0
2020-04-27 12:10:00,94.27,94.48,94.26,94.46,13250.0,87.6313,87.8266,87.622,87.808,13250.0
2020-04-27 12:20:00,94.44,94.45,93.98,94.03,26026.0,87.7894,87.7987,87.3618,87.4082,26026.0
2020-04-27 12:30:00,94.04,94.25,94.04,94.08,27893.0,87.4175,87.6128,87.4175,87.4547,27893.0
2020-04-27 12:40:00,94.08,94.11,93.99,94.07,19177.0,87.4547,87.4826,87.3711,87.4454,19177.0
2020-04-27 12:50:00,94.1,94.14,94.01,94.12,13343.0,87.4733,87.5105,87.3897,87.4919,13343.0
2020-04-27 13:00:00,94.11,94.15,93.99,94.01,18233.0,87.4826,87.5198,87.3711,87.3897,18233.0
2020-04-27 13:10:00,94.0,94.08,93.89,93.9,29402.0,87.3804,87.4547,87.2781,87.2874,29402.0
2020-04-27 13:20:00,93.9,94.03,93.85,94.03,31895.0,87.2874,87.4082,87.2409,87.4082,31895.0
2020-04-27 13:30:00,94.02,94.11,93.91,93.98,30599.0,87.3989,87.4826,87.2967,87.3618,30599.0
2020-04-27 13:40:00,93.94,94.04,93.91,93.92,19352.0,87.3246,87.4175,87.2967,87.306,19352.0
2020-04-27 13:50:00,93.91,94.19,93.91,94.15,15782.0,87.2967,87.557,87.2967,87.5198,15782.0
2020-04-27 14:00:00,94.15,94.42,94.14,94.4,17609.0,87.5198,87.7708,87.5105,87.7522,17609.0
2020-04-27 14:10:00,94.41,94.46,94.16,94.21,25808.0,87.7615,87.808,87.5291,87.5756,25808.0
2020-04-27 14:20:00,94.24,94.26,94.06,94.07,22166.0,87.6035,87.622,87.4361,87.4454,22166.0
2020-04-27 14:30:00,94.02,94.02,93.92,93.95,17380.0,87.3989,87.3989,87.306,87.3339,17380.0
2020-04-27 14:40:00,93.95,94.2,93.95,94.19,18853.0,87.3339,87.5663,87.3339,87.557,18853.0
2020-04-27 14:50:00,94.19,94.23,94.16,94.17,20642.0,87.557,87.5942,87.5291,87.5384,20642.0
2020-04-27 15:00:00,94.2,94.33,94.12,94.12,30900.0,87.5663,87.6871,87.4919,87.4919,30900.0
2020-04-27 15:10:00,94.12,94.33,94.12,94.31,24448.0,87.4919,87.6871,87.4919,87.6685,24448.0
2020-04-27 15:20:00,94.3,94.49,94.3,94.48,30554.0,87.6592,87.8359,87.6592,87.8266,30554.0
2020-04-27 15:30:00,94.5,94.99,94.46,94.93,43486.0,87.8451,88.3006,87.808,88.2449,43486.0
2020-04-27 15:40:00,94.93,95.21,94.83,94.99,58726.0,88.2449,88.5051,88.1519,88.3006,58726.0
2020-04-27 15:50:00,95.02,95.03,94.61,94.68,120665.0,88.3285,88.3378,87.9474,88.0125,120665.0
2020-04-28 09:30:00,96.3,96.68,95.14,95.33,45119.0,89.5184,89.8716,88.4401,88.6167,45119.0
2020-04-28 09:40:00,95.47,95.58,95.35,95.41,21507.0,88.7468,88.8491,88.6353,88.6911,21507.0
2020-04-28 09:50:00,95.31,95.65,94.75,94.75,29269.0,88.5981,88.9142,88.0775,88.0775,29269.0
2020-04-28 10:00:00,94.71,94.92,94.4,94.91,56012.0,88.0404,88.2356,87.7522,88.2263,56012.0
2020-04-28 10:10:00,94.84,95.18,94.83,95.12,25762.0,88.1612,88.4773,88.1519,88.4215,25762.0
2020-04-28 10:20:00,95.03,95.15,94.82,95.07,15502.0,88.3378,88.4494,88.1426,88.375,15502.0
2020-04-28 10:30:00,95.1,95.17,94.85,94.91,23019.0,88.4029,88.468,88.1705,88.2263,23019.0
2020-04-28 10:40:00,94.89,94.91,94.5,94.58,21821.0,88.2077,88.2263,87.8451,87.9195,21821.0
2020-04-28 10:50:00,94.59,94.73,93.94,93.94,36046.0,87.9288,88.0589,87.3246,87.3246,36046.0
2020-04-28 11:00:00,93.99,94.18,93.69,94.18,25031.0,87.3711,87.5477,87.0922,87.5477,25031.0
2020-04-28 11:10:00,94.17,94.39,94.01,94.18,13676.0,87.5384,87.7429,87.3897,87.5477,13676.0
2020-04-28 11:20:00,94.13,94.16,93.93,94.11,25790.0,87.5012,87.5291,87.3153,87.4826,25790.0
2020-04-28 11:30:00,94.07,94.33,94.01,94.2,11417.0,87.4454,87.6871,87.3897,87.5663,11417.0
2020-04-28 11:40:00,94.16,94.34,94.05,94.25,15495.0,87.5291,87.6964,87.4268,87.6128,15495.0
2020-04-28 11:50:00,94.23,94.26,93.91,94.06,14532.0,87.5942,87.622,87.2967,87.4361,14532.0
2020-04-28 12:00:00,94.08,94.59,94.01,94.44,14346.0,87.4547,87.9288,87.3897,87.7894,14346.0
2020-04-28 12:10:00,94.48,94.5,93.85,93.96,19888.0,87.8266,87.8451,87.2409,87.3432,19888.0
2020-04-28 12:20:00,93.96,94.12,93.84,94.05,9181.0,87.3432,87.4919,87.2316,87.4268,9181.0
2020-04-28 12:30:00,93.98,94.2,93.92,94.12,16544.0,87.3618,87.5663,87.306,87.4919,16544.0
2020-04-28 12:40:00,94.05,94.17,93.92,94.09,9462.0,87.4268,87.5384,87.306,87.464,9462.0
2020-04-28 12:50:00,94.07,94.33,93.95,94.31,13251.0,87.4454,87.6871,87.3339,87.6685,13251.0
2020-04-28 13:00:00,94.33,94.42,94.25,94.37,11111.0,87.6871,87.7708,87.6128,87.7243,11111.0
2020-04-28 13:10:00,94.36,94.39,94.13,94.17,15710.0,87.715,87.7429,87.5012,87.5384,15710.0
2020-04-28 13:20:00,94.21,94.38,94.11,94.29,9470.0,87.5756,87.7336,87.4826,87.6499,9470.0
2020-04-28 13:30:00,94.29,94.3,93.92,93.94,12172.0,87.6499,87.6592,87.306,87.3246,12172.0
2020-04-28 13:40:00,93.97,94.28,93.95,94.15,14735.0,87.3525,87.6406,87.3339,87.5198,14735.0
2020-04-28 13:50:00,94.19,94.25,93.94,94.02,13179.0,87.557,87.6128,87.3246,87.3989,13179.0
2020-04-28 14:00:00,94.04,94.23,94.01,94.07,16901.0,87.4175,87.5942,87.3897,87.4454,16901.0
2020-04-28 14:10:00,94.1,94.26,94.08,94.17,17590.0,87.4733,87.622,87.4547,87.5384,17590.0
2020-04-28 14:20:00,94.19,94.21,94.12,94.21,14438.0,87.557,87.5756,87.4919,87.5756,14438.0
2020-04-28 14:30:00,94.19,94.25,93.82,93.83,18173.0,87.557,87.6128,87.213,87.2223,18173.0
2020-04-28 14:40:00,93.83,93.98,93.81,93.95,20028.0,87.2223,87.3618,87.2037,87.3339,20028.0
2020-04-28 14:50:00,93.92,94.02,93.82,93.83,18950.0,87.306,87.3989,87.213,87.2223,18950.0
2020-04-28 15:00:00,93.83,94.05,93.81,93.98,19774.0,87.2223,87.4268,87.2037,87.3618,19774.0
2020-04-28 15:10:00,93.98,94.0,93.7,93.74,20963.0,87.3618,87.3804,87.1015,87.1387,20963.0
2020-04-28 15:20:00,93.74,94.01,93.57,93.97,43038.0,87.1387,87.3897,86.9806,87.3525,43038.0
2020-04-28 15:30:00,93.96,93.96,93.69,93.9,27931.0,87.3432,87.3432,87.0922,87.2874,27931.0
2020-04-28 15:40:00,93.91,93.95,93.56,93.56,48515.0,87.2967,87.3339,86.9713,86.9713,48515.0
2020-04-28 15:50:00,93.58,93.58,93.13,93.31,146913.0,86.9899,86.9899,86.5716,86.7389,146913.0
2020-04-29 09:30:00,95.01,95.51,94.33,94.61,31994.0,88.3192,88.784,87.6871,87.9474,31994.0
2020-04-29 09:40:00,94.84,94.9,94.28,94.9,8416.0,88.1612,88.217,87.6406,88.217,8416.0
2020-04-29 09:50:00,94.89,95.19,94.78,95.09,9149.0,88.2077,88.4866,88.1054,88.3936,9149.0
2020-04-29 10:00:00,95.05,95.3,94.96,94.99,25161.0,88.3564,88.5888,88.2728,88.3006,25161.0
2020-04-29 10:10:00,94.99,95.0,94.64,94.85,18439.0,88.3006,88.3099,87.9753,88.1705,18439.0
2020-04-29 10:20:00,94.9,94.99,94.39,94.39,12356.0,88.217,88.3006,87.7429,87.7429,12356.0
2020-04-29 10:30:00,94.47,94.64,94.31,94.44,14721.0,87.8173,87.9753,87.6685,87.7894,14721.0
2020-04-29 10:40:00,94.48,94.81,94.46,94.79,15993.0,87.8266,88.1333,87.808,88.1147,15993.0
2020-04-29 10:50:00,94.87,94.87,94.61,94.7,15403.0,88.1891,88.1891,87.9474,88.0311,15403.0
2020-04-29 11:00:00,94.65,94.89,94.56,94.86,14375.0,87.9846,88.2077,87.9009,88.1798,14375.0
2020-04-29 11:10:00,94.96,95.12,94.84,94.87,8404.0,88.2728,88.4215,88.1612,88.1891,8404.0
2020-04-29 11:20:00,94.96,95.26,94.96,95.12,16869.0,88.2728,88.5516,88.2728,88.4215,16869.0
2020-04-29 11:30:00,95.07,95.14,94.85,94.95,14007.0,88.375,88.4401,88.1705,88.2635,14007.0
2020-04-29 11:40:00,94.97,95.09,94.92,94.96,30953.0,88.282,88.3936,88.2356,88.2728,30953.0
2020-04-29 11:50:00,94.99,95.42,94.99,95.35,12841.0,88.3006,88.7004,88.3006,88.6353,12841.0
2020-04-29 12:00:00,95.35,95.6,95.35,95.58,18889.0,88.6353,88.8677,88.6353,88.8491,18889.0
2020-04-29 12:10:00,95.55,95.71,95.48,95.48,13045.0,88.8212,88.9699,88.7561,88.7561,13045.0
2020-04-29 12:20:00,95.46,95.57,95.42,95.48,7019.0,88.7375,88.8398,88.7004,88.7561,7019.0
2020-04-29 12:30:00,95.51,95.66,95.49,95.54,18781.0,88.784,88.9235,88.7654,88.8119,18781.0
2020-04-29 12:40:00,95.58,95.68,95.53,95.68,10261.0,88.8491,88.942,88.8026,88.942,10261.0
2020-04-29 12:50:00,95.7,95.71,95.45,95.48,11010.0,88.9606,88.9699,88.7282,88.7561,11010.0
2020-04-29 13:00:00,95.52,95.8,95.52,95.8,6718.0,88.7933,89.0536,88.7933,89.0536,6718.0
2020-04-29 13:10:00,95.74,95.79,95.68,95.77,5335.0,88.9978,89.0443,88.942,89.0257,5335.0
2020-04-29 13:20:00,95.66,95.71,95.39,95.44,17750.0,88.9235,88.9699,88.6725,88.719,17750.0
2020-04-29 13:30:00,95.37,95.46,95.26,95.45,18153.0,88.6539,88.7375,88.5516,88.7282,18153.0
2020-04-29 13:40:00,95.41,95.5,95.32,95.5,21259.0,88.6911,88.7747,88.6074,88.7747,21259.0
2020-04-29 13:50:00,95.5,95.54,95.18,95.19,20109.0,88.7747,88.8119,88.4773,88.4866,20109.0
2020-04-29 14:00:00,95.23,95.37,94.97,95.21,43436.0,88.5237,88.6539,88.282,88.5051,43436.0
2020-04-29 14:10:00,95.29,95.4,95.0,95.27,22501.0,88.5795,88.6818,88.3099,88.5609,22501.0
2020-04-29 14:20:00,95.24,95.33,95.06,95.23,31261.0,88.533,88.6167,88.3657,88.5237,31261.0
2020-04-29 14:30:00,95.21,95.58,95.06,95.54,15381.0,88.5051,88.8491,88.3657,88.8119,15381.0
2020-04-29 14:40:00,95.49,95.64,95.18,95.23,26666.0,88.7654,88.9049,88.4773,88.5237,26666.0
2020-04-29 14:50:00,95.23,95.47,95.05,95.43,24557.0,88.5237,88.7468,88.3564,88.7097,24557.0
2020-04-29 15:00:00,95.46,95.82,95.42,95.79,19869.0,88.7375,89.0722,88.7004,89.0443,19869.0
2020-04-29 15:10:00,95.77,95.77,95.55,95.57,19683.0,89.0257,89.0257,88.8212,88.8398,19683.0
2020-04-29 15:20:00,95.59,95.62,95.45,95.57,42244.0,88.8584,88.8863,88.7282,88.8398,42244.0
2020-04-29 15:30:00,95.63,96.12,95.62,95.96,52393.0,88.8956,89.3511,88.8863,89.2023,52393.0
2020-04-29 15:40:00,95.93,96.07,95.68,95.73,61054.0,89.1744,89.3046,88.942,88.9885,61054.0
2020-04-29 15:50:00,95.71,95.71,94.62,94.72,256499.0,88.9699,88.9699,87.9567,88.0497,256499.0
2020-04-30 09:30:00,93.71,95.8,93.4,95.76,55827.0,87.1108,89.0536,86.8226,89.0164,55827.0
2020-04-30 09:40:00,95.6,96.74,95.03,95.98,58197.0,88.8677,89.9274,88.3378,89.2209,58197.0
2020-04-30 09:50:00,95.86,97.05,95.8,97.03,83515.0,89.1094,90.2156,89.0536,90.197,83515.0
2020-04-30 10:00:00,96.96,98.42,96.89,97.26,82954.0,90.1319,91.4891,90.0668,90.4108,82954.0
2020-04-30 10:10:00,97.27,97.66,96.71,96.81,138765.0,90.4201,90.7826,89.8995,89.9925,138765.0
2020-04-30 10:20:00,96.95,98.51,96.82,98.19,60837.0,90.1226,91.5728,90.0018,91.2753,60837.0
2020-04-30 10:30:00,98.09,98.15,96.53,96.59,55228.0,91.1823,91.2381,89.7322,89.788,55228.0
2020-04-30 10:40:00,96.63,96.63,96.2,96.54,62324.0,89.8251,89.8251,89.4254,89.7415,62324.0
2020-04-30 10:50:00,96.49,96.79,96.27,96.27,29584.0,89.695,89.9739,89.4905,89.4905,29584.0
2020-04-30 11:00:00,96.35,97.15,96.35,96.87,31156.0,89.5649,90.3085,89.5649,90.0482,31156.0
2020-04-30 11:10:00,96.86,96.9,96.55,96.79,22479.0,90.039,90.0761,89.7508,89.9739,22479.0
2020-04-30 11:20:00,96.81,97.05,96.71,96.77,34703.0,89.9925,90.2156,89.8995,89.9553,34703.0
2020-04-30 11:30:00,96.81,97.03,96.69,97.01,42838.0,89.9925,90.197,89.8809,90.1784,42838.0
2020-04-30 11:40:00,97.11,97.14,96.34,96.43,32695.0,90.2713,90.2992,89.5556,89.6392,32695.0
2020-04-30 11:50:00,96.45,96.58,96.23,96.32,44662.0,89.6578,89.7787,89.4533,89.537,44662.0
2020-04-30 12:00:00,96.32,96.67,96.03,96.39,52674.0,89.537,89.8623,89.2674,89.602,52674.0
2020-04-30 12:10:00,96.39,96.94,96.31,96.73,102163.0,89.602,90.1133,89.5277,89.9181,102163.0
2020-04-30 12:20:00,96.73,97.37,96.61,97.17,81578.0,89.9181,90.513,89.8066,90.3271,81578.0
2020-04-30 12:30:00,97.14,97.27,96.81,97.22,75683.0,90.2992,90.4201,89.9925,90.3736,75683.0
2020-04-30 12:40:00,97.18,97.35,96.84,96.95,39716.0,90.3364,90.4944,90.0204,90.1226,39716.0
2020-04-30 12:50:00,96.95,97.23,96.89,97.14,32897.0,90.1226,90.3829,90.0668,90.2992,32897.0
2020-04-30 13:00:00,97.11,97.11,96.74,97.03,42597.0,90.2713,90.2713,89.9274,90.197,42597.0
2020-04-30 13:10:00,97.03,97.88,96.99,97.8,117741.0,90.197,90.9871,90.1598,90.9128,117741.0
2020-04-30 13:20:00,97.77,97.8,97.15,97.21,52426.0,90.8849,90.9128,90.3085,90.3643,52426.0
2020-04-30 13:30:00,97.23,97.24,96.47,96.48,34186.0,90.3829,90.3922,89.6764,89.6857,34186.0
2020-04-30 13:40:00,96.45,96.48,96.18,96.47,77408.0,89.6578,89.6857,89.4068,89.6764,77408.0
2020-04-30 13:50:00,96.47,96.63,96.16,96.59,34506.0,89.6764,89.8251,89.3882,89.788,34506.0
2020-04-30 14:00:00,96.6,96.8,96.5,96.71,28970.0,89.7973,89.9832,89.7043,89.8995,28970.0
2020-04-30 14:10:00,96.72,96.74,96.46,96.49,28899.0,89.9088,89.9274,89.6671,89.695,28899.0
2020-04-30 14:20:00,96.49,96.73,96.48,96.62,34440.0,89.695,89.9181,89.6857,89.8159,34440.0
2020-04-30 14:30:00,96.63,96.76,96.31,96.48,31472.0,89.8251,89.946,89.5277,89.6857,31472.0
2020-04-30 14:40:00,96.4,96.46,96.13,96.26,41014.0,89.6113,89.6671,89.3604,89.4812,41014.0
2020-04-30 14:50:00,96.25,96.34,96.16,96.27,35153.0,89.4719,89.5556,89.3882,89.4905,35153.0
2020-04-30 15:00:00,96.29,96.42,96.16,96.42,37082.0,89.5091,89.6299,89.3882,89.6299,37082.0
2020-04-30 15:10:00,96.41,96.99,96.39,96.8,41949.0,89.6206,90.1598,89.602,89.9832,41949.0
2020-04-30 15:20:00,96.82,97.16,96.75,96.98,45724.0,90.0018,90.3178,89.9367,90.1505,45724.0
2020-04-30 15:30:00,97.0,97.06,96.73,96.79,58543.0,90.1691,90.2249,89.9181,89.9739,58543.0
2020-04-30 15:40:00,96.77,97.7,96.75,97.69,106490.0,89.9553,90.8198,89.9367,90.8105,106490.0
2020-04-30 15:50:00,97.78,97.84,97.27,97.27,262113.0,90.8942,90.9499,90.4201,90.4201,262113.0
2020-05-01 09:30:00,95.9,96.42,94.51,95.72,94716.0,89.1466,89.6299,87.8544,88.9792,94716.0
2020-05-01 09:40:00,95.62,96.14,95.41,95.95,52864.0,88.8863,89.3697,88.6911,89.193,52864.0
2020-05-01 09:50:00,95.95,96.58,95.92,96.53,63560.0,89.193,89.7787,89.1651,89.7322,63560.0
2020-05-01 10:00:00,96.59,97.39,96.38,97.31,90310.0,89.788,90.5316,89.5928,90.4573,90310.0
2020-05-01 10:10:00,97.25,97.31,96.43,96.59,50999.0,90.4015,90.4573,89.6392,89.788,50999.0
2020-05-01 10:20:00,96.51,96.99,96.39,96.9,32990.0,89.7136,90.1598,89.602,90.0761,32990.0
2020-05-01 10:30:00,96.95,97.38,96.88,96.88,68527.0,90.1226,90.5223,90.0575,90.0575,68527.0
2020-05-01 10:40:00,96.87,97.29,96.73,96.86,59762.0,90.0482,90.4387,89.9181,90.039,59762.0
2020-05-01 10:50:00,96.88,97.02,96.57,96.69,35844.0,90.0575,90.1877,89.7694,89.8809,35844.0
2020-05-01 11:00:00,96.64,96.7,96.36,96.63,42591.0,89.8344,89.8902,89.5742,89.8251,42591.0
2020-05-01 11:10:00,96.64,96.64,96.32,96.49,26498.0,89.8344,89.8344,89.537,89.695,26498.0
2020-05-01 11:20:00,96.5,96.96,96.5,96.81,33404.0,89.7043,90.1319,89.7043,89.9925,33404.0
2020-05-01 11:30:00,96.75,96.8,96.36,96.56,29914.0,89.9367,89.9832,89.5742,89.7601,29914.0
2020-05-01 11:40:00,96.56,96.56,95.88,95.88,23085.0,89.7601,89.7601,89.128,89.128,23085.0
2020-05-01 11:50:00,95.9,96.07,95.78,96.0,37047.0,89.1466,89.3046,89.035,89.2395,37047.0
2020-05-01 12:00:00,95.97,96.24,95.84,96.23,26967.0,89.2116,89.4626,89.0908,89.4533,26967.0
2020-05-01 12:10:00,96.25,96.36,96.04,96.04,20704.0,89.4719,89.5742,89.2767,89.2767,20704.0
2020-05-01 12:20:00,96.07,96.15,95.77,95.78,16576.0,89.3046,89.379,89.0257,89.035,16576.0
2020-05-01 12:30:00,95.78,95.78,95.43,95.62,23410.0,89.035,89.035,88.7097,88.8863,23410.0
2020-05-01 12:40:00,95.65,95.73,95.4,95.65,14253.0,88.9142,88.9885,88.6818,88.9142,14253.0
2020-05-01 12:50:00,95.66,96.17,95.62,95.98,31106.0,88.9235,89.3975,88.8863,89.2209,31106.0
2020-05-01 13:00:00,95.94,96.01,95.65,95.66,17791.0,89.1837,89.2488,88.9142,88.9235,17791.0
2020-05-01 13:10:00,95.65,95.75,95.48,95.48,35781.0,88.9142,89.0071,88.7561,88.7561,35781.0
2020-05-01 13:20:00,95.45,95.59,95.27,95.59,12905.0,88.7282,88.8584,88.5609,88.8584,12905.0
2020-05-01 13:30:00,95.56,95.8,95.43,95.44,14418.0,88.8305,89.0536,88.7097,88.719,14418.0
2020-05-01 13:40:00,95.49,95.77,95.47,95.57,20966.0,88.7654,89.0257,88.7468,88.8398,20966.0
2020-05-01 13:50:00,95.57,95.77,95.38,95.77,18377.0,88.8398,89.0257,88.6632,89.0257,18377.0
2020-05-01 14:00:00,95.75,96.04,95.56,95.84,50089.0,89.0071,89.2767,88.8305,89.0908,50089.0
2020-05-01 14:10:00,95.85,96.28,95.8,96.28,42861.0,89.1001,89.4998,89.0536,89.4998,42861.0
2020-05-01 14:20:00,96.28,96.41,96.24,96.3,27086.0,89.4998,89.6206,89.4626,89.5184,27086.0
2020-05-01 14:30:00,96.32,96.32,96.14,96.26,30558.0,89.537,89.537,89.3697,89.4812,30558.0
2020-05-01 14:40:00,96.25,96.55,96.21,96.48,26873.0,89.4719,89.7508,89.4347,89.6857,26873.0
2020-05-01 14:50:00,96.46,96.61,96.35,96.56,25654.0,89.6671,89.8066,89.5649,89.7601,25654.0
2020-05-01 15:00:00,96.54,96.58,96.24,96.35,66472.0,89.7415,89.7787,89.4626,89.5649,66472.0
2020-05-01 15:10:00,96.35,97.07,96.34,97.07,44582.0,89.5649,90.2342,89.5556,90.2342,44582.0
2020-05-01 15:20:00,97.07,97.11,96.87,96.92,54854.0,90.2342,90.2713,90.0482,90.0947,54854.0
2020-05-01 15:30:00,96.93,97.08,96.72,96.82,78019.0,90.104,90.2435,89.9088,90.0018,78019.0
2020-05-01 15:40:00,96.82,96.92,96.52,96.7,93297.0,90.0018,90.0947,89.7229,89.8902,93297.0
2020-05-01 15:50:00,96.66,97.21,96.43,97.09,274307.0,89.853,90.3643,89.6392,90.2528,274307.0
2020-05-04 09:30:00,98.05,98.13,96.77,97.38,103528.0,91.1451,91.2195,89.9553,90.5223,103528.0
2020-05-04 09:40:00,97.35,97.61,96.85,97.07,70339.0,90.4944,90.7361,90.0297,90.2342,70339.0
2020-05-04 09:50:00,97.01,98.05,96.93,97.84,76092.0,90.1784,91.1451,90.104,90.9499,76092.0
2020-05-04 10:00:00,97.8,98.44,97.8,98.05,110014.0,90.9128,91.5077,90.9128,91.1451,110014.0
2020-05-04 10:10:00,98.1,98.72,98.08,98.6,56199.0,91.1916,91.768,91.173,91.6564,56199.0
2020-05-04 10:20:00,98.6,99.0,98.4,98.96,85327.0,91.6564,92.0282,91.4705,91.9911,85327.0
2020-05-04 10:30:00,98.93,98.95,97.94,98.32,108292.0,91.9632,91.9818,91.0429,91.3961,108292.0
2020-05-04 10:40:00,98.34,99.18,98.29,99.06,116234.0,91.4147,92.1956,91.3682,92.084,116234.0
2020-05-04 10:50:00,99.05,99.72,98.99,99.03,102208.0,92.0747,92.6975,92.019,92.0561,102208.0
2020-05-04 11:00:00,99.02,99.38,99.0,99.02,65692.0,92.0468,92.3815,92.0282,92.0468,65692.0
2020-05-04 11:10:00,99.01,99.26,98.74,99.23,51867.0,92.0375,92.2699,91.7866,92.2421,51867.0
2020-05-04 11:20:00,99.25,99.52,99.12,99.4,60220.0,92.2606,92.5116,92.1398,92.4001,60220.0
2020-05-04 11:30:00,99.39,99.47,99.04,99.44,53837.0,92.3908,92.4652,92.0654,92.4373,53837.0
2020-05-04 11:40:00,99.41,99.59,99.18,99.45,45789.0,92.4094,92.5767,92.1956,92.4466,45789.0
2020-05-04 11:50:00,99.43,99.57,99.18,99.24,49102.0,92.428,92.5581,92.1956,92.2513,49102.0
2020-05-04 12:00:00,99.26,99.31,98.91,98.99,36372.0,92.2699,92.3164,91.9446,92.019,36372.0
2020-05-04 12:10:00,98.95,99.04,98.78,98.85,53755.0,91.9818,92.0654,91.8237,91.8888,53755.0
2020-05-04 12:20:00,98.82,99.42,98.79,99.42,40942.0,91.8609,92.4187,91.833,92.4187,40942.0
2020-05-04 12:30:00,99.44,99.67,99.37,99.58,65458.0,92.4373,92.6511,92.3722,92.5674,65458.0
2020-05-04 12:40:00,99.56,99.68,99.2,99.26,72060.0,92.5488,92.6604,92.2142,92.2699,72060.0
2020-05-04 12:50:00,99.24,99.24,99.01,99.2,40495.0,92.2513,92.2513,92.0375,92.2142,40495.0
2020-05-04 13:00:00,99.19,99.25,99.05,99.13,37668.0,92.2049,92.2606,92.0747,92.1491,37668.0
2020-05-04 13:10:00,99.14,99.21,98.82,98.93,80011.0,92.1584,92.2235,91.8609,91.9632,80011.0
2020-05-04 13:20:00,98.94,99.05,98.74,98.93,45085.0,91.9725,92.0747,91.7866,91.9632,45085.0
2020-05-04 13:30:00,98.93,98.99,98.81,98.9,40638.0,91.9632,92.019,91.8516,91.9353,40638.0
2020-05-04 13:40:00,98.9,98.92,98.69,98.9,26553.0,91.9353,91.9539,91.7401,91.9353,26553.0
2020-05-04 13:50:00,98.89,99.0,98.85,98.95,22675.0,91.926,92.0282,91.8888,91.9818,22675.0
2020-05-04 14:00:00,98.93,98.97,98.72,98.75,40317.0,91.9632,92.0004,91.768,91.7959,40317.0
2020-05-04 14:10:00,98.76,99.17,98.76,99.05,28555.0,91.8051,92.1863,91.8051,92.0747,28555.0
2020-05-04 14:20:00,99.05,99.13,98.86,98.91,33831.0,92.0747,92.1491,91.8981,91.9446,33831.0
2020-05-04 14:30:00,98.92,99.1,98.74,98.77,30816.0,91.9539,92.1212,91.7866,91.8144,30816.0
2020-05-04 14:40:00,98.77,99.22,98.74,99.22,31505.0,91.8144,92.2328,91.7866,92.2328,31505.0
2020-05-04 14:50:00,99.23,99.56,99.22,99.52,34701.0,92.2421,92.5488,92.2328,92.5116,34701.0
2020-05-04 15:00:00,99.51,99.55,99.28,99.55,50953.0,92.5023,92.5395,92.2885,92.5395,50953.0
2020-05-04 15:10:00,99.55,100.4,99.53,100.28,111899.0,92.5395,93.3297,92.5209,93.2181,111899.0
2020-05-04 15:20:00,100.28,100.51,100.01,100.29,148611.0,93.2181,93.4319,92.9671,93.2274,148611.0
2020-05-04 15:30:00,100.28,100.35,99.66,99.83,187132.0,93.2181,93.2832,92.6418,92.7998,187132.0
2020-05-04 15:40:00,99.84,99.91,99.31,99.43,109411.0,92.8091,92.8742,92.3164,92.428,109411.0
2020-05-04 15:50:00,99.37,99.42,98.68,98.74,389796.0,92.3722,92.4187,91.7308,91.7866,389796.0
2020-05-05 09:30:00,99.19,99.91,98.88,98.98,67834.0,92.2049,92.8742,91.9167,92.0097,67834.0
2020-05-05 09:40:00,99.04,99.65,99.0,99.57,25366.0,92.0654,92.6325,92.0282,92.5581,25366.0
2020-05-05 09:50:00,99.58,99.61,99.17,99.47,34397.0,92.5674,92.5953,92.1863,92.4652,34397.0
2020-05-05 10:00:00,99.56,99.88,99.5,99.76,34394.0,92.5488,92.8463,92.493,92.7347,34394.0
2020-05-05 10:10:00,99.74,99.93,99.5,99.9,58620.0,92.7161,92.8928,92.493,92.8649,58620.0
2020-05-05 10:20:00,99.93,100.03,99.51,99.63,44165.0,92.8928,92.9857,92.5023,92.6139,44165.0
2020-05-05 10:30:00,99.63,99.63,99.36,99.62,38260.0,92.6139,92.6139,92.3629,92.6046,38260.0
2020-05-05 10:40:00,99.62,99.68,99.14,99.17,36845.0,92.6046,92.6604,92.1584,92.1863,36845.0
2020-05-05 10:50:00,99.19,99.61,99.15,99.55,33116.0,92.2049,92.5953,92.1677,92.5395,33116.0
2020-05-05 11:00:00,99.56,99.99,99.52,99.92,43716.0,92.5488,92.9485,92.5116,92.8835,43716.0
2020-05-05 11:10:00,99.92,99.97,99.52,99.79,36465.0,92.8835,92.9299,92.5116,92.7626,36465.0
2020-05-05 11:20:00,99.79,100.11,99.78,99.98,26987.0,92.7626,93.0601,92.7533,92.9392,26987.0
2020-05-05 11:30:00,99.98,100.2,99.93,100.06,31982.0,92.9392,93.1437,92.8928,93.0136,31982.0
2020-05-05 11:40:00,100.07,100.22,100.05,100.2,25520.0,93.0229,93.1623,93.0043,93.1437,25520.0
2020-05-05 11:50:00,100.19,100.22,99.94,100.05,28035.0,93.1344,93.1623,92.9021,93.0043,28035.0
2020-05-05 12:00:00,100.06,100.53,100.06,100.49,33962.0,93.0136,93.4505,93.0136,93.4133,33962.0
2020-05-05 12:10:00,100.49,100.53,100.33,100.51,28618.0,93.4133,93.4505,93.2646,93.4319,28618.0
2020-05-05 12:20:00,100.51,100.63,100.22,100.26,40947.0,93.4319,93.5435,93.1623,93.1995,40947.0
2020-05-05 12:30:00,100.23,100.41,100.17,100.19,26411.0,93.1716,93.339,93.1159,93.1344,26411.0
2020-05-05 12:40:00,100.17,100.38,100.16,100.38,35995.0,93.1159,93.3111,93.1066,93.3111,35995.0
2020-05-05 12:50:00,100.4,100.45,100.27,100.32,35301.0,93.3297,93.3761,93.2088,93.2553,35301.0
2020-05-05 13:00:00,100.31,100.38,100.05,100.06,37553.0,93.246,93.3111,93.0043,93.0136,37553.0
2020-05-05 13:10:00,100.07,100.43,100.05,100.42,28056.0,93.0229,93.3575,93.0043,93.3482,28056.0
2020-05-05 13:20:00,100.42,100.61,100.36,100.51,54009.0,93.3482,93.5249,93.2925,93.4319,54009.0
2020-05-05 13:30:00,100.52,100.95,100.52,100.9,27629.0,93.4412,93.8409,93.4412,93.7944,27629.0
2020-05-05 13:40:00,100.89,101.02,100.85,100.95,32434.0,93.7852,93.906,93.748,93.8409,32434.0
2020-05-05 13:50:00,100.94,101.18,100.89,101.18,51901.0,93.8316,94.0547,93.7852,94.0547,51901.0
2020-05-05 14:00:00,101.2,101.4,101.17,101.4,43354.0,94.0733,94.2592,94.0454,94.2592,43354.0
2020-05-05 14:10:00,101.37,101.58,101.37,101.52,74305.0,94.2313,94.4266,94.2313,94.3708,74305.0
2020-05-05 14:20:00,101.53,101.59,101.5,101.57,28427.0,94.3801,94.4359,94.3522,94.4173,28427.0
2020-05-05 14:30:00,101.55,101.58,101.12,101.18,34114.0,94.3987,94.4266,93.999,94.0547,34114.0
2020-05-05 14:40:00,101.18,101.36,101.14,101.34,33493.0,94.0547,94.2221,94.0175,94.2035,33493.0
2020-05-05 14:50:00,101.34,101.73,101.34,101.73,49258.0,94.2035,94.566,94.2035,94.566,49258.0
2020-05-05 15:00:00,101.75,101.79,101.57,101.71,47184.0,94.5846,94.6218,94.4173,94.5474,47184.0
2020-05-05 15:10:00,101.7,101.71,101.16,101.17,51887.0,94.5381,94.5474,94.0361,94.0454,51887.0
2020-05-05 15:20:00,101.18,101.24,100.92,101.04,104434.0,94.0547,94.1105,93.813,93.9246,104434.0
2020-05-05 15:30:00,101.04,101.18,100.72,100.75,85855.0,93.9246,94.0547,93.6271,93.655,85855.0
2020-05-05 15:40:00,100.73,100.81,100.39,100.46,79553.0,93.6364,93.7108,93.3204,93.3854,79553.0
2020-05-05 15:50:00,100.44,100.71,100.25,100.27,202333.0,93.3668,93.6178,93.1902,93.2088,202333.0
2020-05-06 09:30:00,101.16,101.39,100.17,100.24,37103.0,94.0361,94.2499,93.1159,93.1809,37103.0
2020-05-06 09:40:00,100.28,100.36,99.72,100.26,39455.0,93.2181,93.2925,92.6975,93.1995,39455.0
2020-05-06 09:50:00,100.2,100.23,99.29,99.37,48209.0,93.1437,93.1716,92.2978,92.3722,48209.0
2020-05-06 10:00:00,99.42,99.61,98.98,99.01,25147.0,92.4187,92.5953,92.0097,92.0375,25147.0
2020-05-06 10:10:00,99.06,99.9,98.88,99.83,33181.0,92.084,92.8649,91.9167,92.7998,33181.0
2020-05-06 10:20:00,99.78,100.44,99.69,100.14,38960.0,92.7533,93.3668,92.6697,93.088,38960.0
2020-05-06 10:30:00,100.16,100.35,99.64,99.77,25127.0,93.1066,93.2832,92.6232,92.744,25127.0
2020-05-06 10:40:00,99.83,100.5,99.83,100.44,37360.0,92.7998,93.4226,92.7998,93.3668,37360.0
2020-05-06 10:50:00,100.45,100.55,100.34,100.4,19433.0,93.3761,93.4691,93.2739,93.3297,19433.0
2020-05-06 11:00:00,100.48,100.59,100.23,100.3,33737.0,93.404,93.5063,93.1716,93.2367,33737.0
2020-05-06 11:10:00,100.33,100.37,99.83,99.91,20579.0,93.2646,93.3018,92.7998,92.8742,20579.0
2020-05-06 11:20:00,99.91,99.95,99.55,99.75,18256.0,92.8742,92.9113,92.5395,92.7254,18256.0
2020-05-06 11:30:00,99.74,100.03,99.7,99.87,21201.0,92.7161,92.9857,92.679,92.837,21201.0
2020-05-06 11:40:00,99.9,99.9,99.3,99.41,20320.0,92.8649,92.8649,92.3071,92.4094,20320.0
2020-05-06 11:50:00,99.38,99.66,99.21,99.66,14972.0,92.3815,92.6418,92.2235,92.6418,14972.0
2020-05-06 12:00:00,99.65,99.73,99.48,99.58,12502.0,92.6325,92.7068,92.4744,92.5674,12502.0
2020-05-06 12:10:00,99.54,99.65,99.46,99.62,15396.0,92.5302,92.6325,92.4559,92.6046,15396.0
2020-05-06 12:20:00,99.61,99.64,99.42,99.6,11476.0,92.5953,92.6232,92.4187,92.586,11476.0
2020-05-06 12:30:00,99.67,99.82,99.61,99.76,12360.0,92.6511,92.7905,92.5953,92.7347,12360.0
2020-05-06 12:40:00,99.73,99.86,99.65,99.77,9861.0,92.7068,92.8277,92.6325,92.744,9861.0
2020-05-06 12:50:00,99.79,99.94,99.71,99.74,13046.0,92.7626,92.9021,92.6882,92.7161,13046.0
2020-05-06 13:00:00,99.77,99.79,99.59,99.67,14508.0,92.744,92.7626,92.5767,92.6511,14508.0
2020-05-06 13:10:00,99.66,99.77,99.64,99.75,12939.0,92.6418,92.744,92.6232,92.7254,12939.0
2020-05-06 13:20:00,99.76,99.78,99.46,99.69,13111.0,92.7347,92.7533,92.4559,92.6697,13111.0
2020-05-06 13:30:00,99.71,99.85,99.68,99.84,9409.0,92.6882,92.8184,92.6604,92.8091,9409.0
2020-05-06 13:40:00,99.83,99.92,99.77,99.8,11198.0,92.7998,92.8835,92.744,92.7719,11198.0
2020-05-06 13:50:00,99.82,99.93,99.72,99.79,14361.0,92.7905,92.8928,92.6975,92.7626,14361.0
2020-05-06 14:00:00,99.76,99.76,99.33,99.34,14879.0,92.7347,92.7347,92.335,92.3443,14879.0
2020-05-06 14:10:00,99.31,99.39,99.09,99.22,18528.0,92.3164,92.3908,92.1119,92.2328,18528.0
2020-05-06 14:20:00,99.24,99.36,99.14,99.16,15111.0,92.2513,92.3629,92.1584,92.177,15111.0
2020-05-06 14:30:00,99.12,99.43,99.02,99.37,13321.0,92.1398,92.428,92.0468,92.3722,13321.0
2020-05-06 14:40:00,99.38,99.48,99.21,99.44,17189.0,92.3815,92.4744,92.2235,92.4373,17189.0
2020-05-06 14:50:00,99.42,99.5,99.16,99.17,15650.0,92.4187,92.493,92.177,92.1863,15650.0
2020-05-06 15:00:00,99.23,99.42,99.0,99.39,27230.0,92.2421,92.4187,92.0282,92.3908,27230.0
2020-05-06 15:10:00,99.37,99.48,99.29,99.48,26407.0,92.3722,92.4744,92.2978,92.4744,26407.0
2020-05-06 15:20:00,99.46,99.61,99.37,99.41,33872.0,92.4559,92.5953,92.3722,92.4094,33872.0
2020-05-06 15:30:00,99.4,99.4,98.77,99.01,57143.0,92.4001,92.4001,91.8144,92.0375,57143.0
2020-05-06 15:40:00,99.01,99.17,98.74,98.75,82324.0,92.0375,92.1863,91.7866,91.7959,82324.0
2020-05-06 15:50:00,98.78,99.28,98.64,98.83,185141.0,91.8237,92.2885,91.6936,91.8702,185141.0
2020-05-07 09:30:00,99.87,100.88,99.87,100.87,35900.0,92.837,93.7759,92.837,93.7666,35900.0
2020-05-07 09:40:00,100.87,101.33,100.52,100.74,27827.0,93.7666,94.1942,93.4412,93.6457,27827.0
2020-05-07 09:50:00,100.7,101.59,100.7,101.55,35141.0,93.6085,94.4359,93.6085,94.3987,35141.0
2020-05-07 10:00:00,101.58,101.66,101.41,101.61,32609.0,94.4266,94.5009,94.2685,94.4544,32609.0
2020-05-07 10:10:00,101.58,101.85,101.46,101.75,35257.0,94.4266,94.6775,94.315,94.5846,35257.0
2020-05-07 10:20:00,101.75,101.88,101.59,101.76,33968.0,94.5846,94.7054,94.4359,94.5939,33968.0
2020-05-07 10:30:00,101.78,101.84,101.59,101.62,24059.0,94.6125,94.6683,94.4359,94.4637,24059.0
2020-05-07 10:40:00,101.63,102.05,101.58,101.66,30178.0,94.473,94.8635,94.4266,94.5009,30178.0
2020-05-07 10:50:00,101.67,101.82,101.55,101.56,28518.0,94.5102,94.6497,94.3987,94.408,28518.0
2020-05-07 11:00:00,101.56,101.93,101.44,101.82,20514.0,94.408,94.7519,94.2964,94.6497,20514.0
2020-05-07 11:10:00,101.79,102.07,101.62,101.7,27570.0,94.6218,94.8821,94.4637,94.5381,27570.0
2020-05-07 11:20:00,101.69,101.69,101.26,101.37,37485.0,94.5288,94.5288,94.1291,94.2313,37485.0
2020-05-07 11:30:00,101.3,101.38,101.01,101.04,20647.0,94.1663,94.2406,93.8967,93.9246,20647.0
2020-05-07 11:40:00,101.05,101.72,101.04,101.54,24106.0,93.9339,94.5567,93.9246,94.3894,24106.0
2020-05-07 11:50:00,101.51,101.79,101.25,101.78,53871.0,94.3615,94.6218,94.1198,94.6125,53871.0
2020-05-07 12:00:00,101.8,101.9,101.47,101.56,25039.0,94.6311,94.724,94.3243,94.408,25039.0
2020-05-07 12:10:00,101.54,101.54,101.26,101.42,30714.0,94.3894,94.3894,94.1291,94.2778,30714.0
2020-05-07 12:20:00,101.42,101.71,101.36,101.53,24961.0,94.2778,94.5474,94.2221,94.3801,24961.0
2020-05-07 12:30:00,101.52,101.72,101.52,101.53,13394.0,94.3708,94.5567,94.3708,94.3801,13394.0
2020-05-07 12:40:00,101.51,101.58,101.41,101.49,15840.0,94.3615,94.4266,94.2685,94.3429,15840.0
2020-05-07 12:50:00,101.46,101.58,101.14,101.27,21736.0,94.315,94.4266,94.0175,94.1384,21736.0
2020-05-07 13:00:00,101.26,101.74,101.24,101.74,12705.0,94.1291,94.5753,94.1105,94.5753,12705.0
2020-05-07 13:10:00,101.73,101.95,101.7,101.91,20705.0,94.566,94.7705,94.5381,94.7333,20705.0
2020-05-07 13:20:00,101.91,102.01,101.64,101.67,16804.0,94.7333,94.8263,94.4823,94.5102,16804.0
2020-05-07 13:30:00,101.69,101.75,101.56,101.66,17582.0,94.5288,94.5846,94.408,94.5009,17582.0
2020-05-07 13:40:00,101.68,101.89,101.63,101.81,20289.0,94.5195,94.7147,94.473,94.6404,20289.0
2020-05-07 13:50:00,101.81,101.84,101.57,101.7,17011.0,94.6404,94.6683,94.4173,94.5381,17011.0
2020-05-07 14:00:00,101.66,101.66,101.42,101.5,15368.0,94.5009,94.5009,94.2778,94.3522,15368.0
2020-05-07 14:10:00,101.52,101.66,101.37,101.39,18166.0,94.3708,94.5009,94.2313,94.2499,18166.0
2020-05-07 14:20:00,101.39,101.39,101.09,101.11,26802.0,94.2499,94.2499,93.9711,93.9897,26802.0
2020-05-07 14:30:00,101.13,101.46,101.12,101.4,18140.0,94.0083,94.315,93.999,94.2592,18140.0
2020-05-07 14:40:00,101.39,101.4,101.24,101.4,25675.0,94.2499,94.2592,94.1105,94.2592,25675.0
2020-05-07 14:50:00,101.39,101.5,101.25,101.5,18822.0,94.2499,94.3522,94.1198,94.3522,18822.0
2020-05-07 15:00:00,101.47,101.6,101.19,101.54,28675.0,94.3243,94.4452,94.064,94.3894,28675.0
2020-05-07 15:10:00,101.51,101.55,101.09,101.36,39225.0,94.3615,94.3987,93.9711,94.2221,39225.0
2020-05-07 15:20:00,101.36,101.55,101.32,101.49,37338.0,94.2221,94.3987,94.1849,94.3429,37338.0
2020-05-07 15:30:00,101.53,101.58,101.22,101.4,47151.0,94.3801,94.4266,94.0919,94.2592,47151.0
2020-05-07 15:40:00,101.4,101.82,101.39,101.63,59017.0,94.2592,94.6497,94.2499,94.473,59017.0
2020-05-07 15:50:00,101.53,101.83,101.51,101.64,142466.0,94.3801,94.659,94.3615,94.4823,142466.0
2020-05-08 09:30:00,102.62,102.86,101.5,101.79,31021.0,95.3933,95.6164,94.3522,94.6218,31021.0
2020-05-08 09:40:00,101.91,102.49,101.69,102.25,25669.0,94.7333,95.2725,94.5288,95.0494,25669.0
2020-05-08 09:50:00,102.26,102.81,102.25,102.73,24648.0,95.0587,95.5699,95.0494,95.4956,24648.0
2020-05-08 10:00:00,102.73,102.89,102.55,102.55,15148.0,95.4956,95.6443,95.3283,95.3283,15148.0
2020-05-08 10:10:00,102.55,102.62,102.34,102.36,16484.0,95.3283,95.3933,95.133,95.1516,16484.0
2020-05-08 10:20:00,102.38,102.39,101.78,101.78,22702.0,95.1702,95.1795,94.6125,94.6125,22702.0
2020-05-08 10:30:00,101.85,102.22,101.73,102.22,14153.0,94.6775,95.0215,94.566,95.0215,14153.0
2020-05-08 10:40:00,102.22,102.43,102.12,102.43,16268.0,95.0215,95.2167,94.9285,95.2167,16268.0
2020-05-08 10:50:00,102.39,102.5,102.2,102.39,15223.0,95.1795,95.2818,95.0029,95.1795,15223.0
2020-05-08 11:00:00,102.38,102.45,102.1,102.39,22650.0,95.1702,95.2353,94.9099,95.1795,22650.0
2020-05-08 11:10:00,102.4,102.62,102.36,102.6,16303.0,95.1888,95.3933,95.1516,95.3747,16303.0
2020-05-08 11:20:00,102.58,102.81,102.53,102.81,11849.0,95.3561,95.5699,95.3097,95.5699,11849.0
2020-05-08 11:30:00,102.79,102.91,102.75,102.85,12334.0,95.5514,95.6629,95.5142,95.6071,12334.0
2020-05-08 11:40:00,102.86,103.0,102.73,102.73,25176.0,95.6164,95.7466,95.4956,95.4956,25176.0
2020-05-08 11:50:00,102.76,102.76,102.48,102.56,11722.0,95.5235,95.5235,95.2632,95.3375,11722.0
2020-05-08 12:00:00,102.57,102.76,102.51,102.63,11729.0,95.3468,95.5235,95.2911,95.4026,11729.0
2020-05-08 12:10:00,102.66,102.7,102.52,102.68,12890.0,95.4305,95.4677,95.3004,95.4491,12890.0
2020-05-08 12:20:00,102.7,102.83,102.68,102.82,16300.0,95.4677,95.5885,95.4491,95.5792,16300.0
2020-05-08 12:30:00,102.86,102.91,102.77,102.79,10535.0,95.6164,95.6629,95.5328,95.5514,10535.0
2020-05-08 12:40:00,102.79,102.82,102.69,102.76,12006.0,95.5514,95.5792,95.4584,95.5235,12006.0
2020-05-08 12:50:00,102.77,102.93,102.77,102.93,14077.0,95.5328,95.6815,95.5328,95.6815,14077.0
2020-05-08 13:00:00,102.95,103.0,102.72,102.83,21375.0,95.7001,95.7466,95.4863,95.5885,21375.0
2020-05-08 13:10:00,102.84,103.02,102.84,102.98,15375.0,95.5978,95.7652,95.5978,95.728,15375.0
2020-05-08 13:20:00,102.97,103.22,102.94,103.22,18940.0,95.7187,95.9511,95.6908,95.9511,18940.0
2020-05-08 13:30:00,103.25,103.27,103.04,103.1,25838.0,95.979,95.9975,95.7837,95.8395,25838.0
2020-05-08 13:40:00,103.1,103.3,103.07,103.3,31198.0,95.8395,96.0254,95.8116,96.0254,31198.0
2020-05-08 13:50:00,103.31,103.39,103.22,103.39,24314.0,96.0347,96.1091,95.9511,96.1091,24314.0
2020-05-08 14:00:00,103.39,103.61,103.36,103.56,27363.0,96.1091,96.3136,96.0812,96.2671,27363.0
2020-05-08 14:10:00,103.52,103.77,103.49,103.69,26092.0,96.2299,96.4623,96.2021,96.388,26092.0
2020-05-08 14:20:00,103.69,103.81,103.59,103.64,28353.0,96.388,96.4995,96.295,96.3415,28353.0
2020-05-08 14:30:00,103.64,103.66,103.45,103.47,22710.0,96.3415,96.3601,96.1649,96.1835,22710.0
2020-05-08 14:40:00,103.46,103.56,103.36,103.41,24516.0,96.1742,96.2671,96.0812,96.1277,24516.0
2020-05-08 14:50:00,103.45,103.48,103.28,103.42,43083.0,96.1649,96.1928,96.0068,96.137,43083.0
2020-05-08 15:00:00,103.42,103.74,103.33,103.53,21117.0,96.137,96.4344,96.0533,96.2392,21117.0
2020-05-08 15:10:00,103.52,103.57,103.36,103.51,24882.0,96.2299,96.2764,96.0812,96.2206,24882.0
2020-05-08 15:20:00,103.48,103.51,103.39,103.46,28911.0,96.1928,96.2206,96.1091,96.1742,28911.0
2020-05-08 15:30:00,103.49,103.71,103.43,103.68,30404.0,96.2021,96.4066,96.1463,96.3787,30404.0
2020-05-08 15:40:00,103.66,103.9,103.66,103.8,44780.0,96.3601,96.5832,96.3601,96.4902,44780.0
2020-05-08 15:50:00,103.84,104.01,103.68,104.01,166530.0,96.5274,96.6854,96.3787,96.6854,166530.0
2020-05-11 09:30:00,103.15,103.94,102.87,103.81,40644.0,95.886,96.6204,95.6257,96.4995,40644.0
2020-05-11 09:40:00,103.82,104.36,103.82,104.23,29487.0,96.5088,97.0108,96.5088,96.8899,29487.0
2020-05-11 09:50:00,104.23,104.38,103.73,103.8,26348.0,96.8899,97.0294,96.4252,96.4902,26348.0
2020-05-11 10:00:00,103.8,104.07,103.62,103.84,36782.0,96.4902,96.7412,96.3229,96.5274,36782.0
2020-05-11 10:10:00,103.82,103.82,103.15,103.37,36540.0,96.5088,96.5088,95.886,96.0905,36540.0
2020-05-11 10:20:00,103.38,103.68,103.35,103.64,59551.0,96.0998,96.3787,96.0719,96.3415,59551.0
2020-05-11 10:30:00,103.64,104.23,103.55,104.23,26788.0,96.3415,96.8899,96.2578,96.8899,26788.0
2020-05-11 10:40:00,104.23,104.41,104.19,104.39,14797.0,96.8899,97.0573,96.8528,97.0387,14797.0
2020-05-11 10:50:00,104.37,104.38,104.05,104.15,18475.0,97.0201,97.0294,96.7226,96.8156,18475.0
2020-05-11 11:00:00,104.19,104.64,104.11,104.61,24072.0,96.8528,97.2711,96.7784,97.2432,24072.0
2020-05-11 11:10:00,104.61,104.94,104.55,104.87,27313.0,97.2432,97.5499,97.1874,97.4849,27313.0
2020-05-11 11:20:00,104.87,104.95,104.48,104.61,27574.0,97.4849,97.5592,97.1223,97.2432,27574.0
2020-05-11 11:30:00,104.61,104.63,104.38,104.4,14931.0,97.2432,97.2618,97.0294,97.048,14931.0
2020-05-11 11:40:00,104.38,104.53,104.27,104.37,20545.0,97.0294,97.1688,96.9271,97.0201,20545.0
2020-05-11 11:50:00,104.36,104.39,104.15,104.23,18904.0,97.0108,97.0387,96.8156,96.8899,18904.0
2020-05-11 12:00:00,104.24,104.24,103.99,104.12,19634.0,96.8992,96.8992,96.6668,96.7877,19634.0
2020-05-11 12:10:00,104.11,104.27,104.0,104.27,17443.0,96.7784,96.9271,96.6761,96.9271,17443.0
2020-05-11 12:20:00,104.26,104.36,104.21,104.29,26929.0,96.9178,97.0108,96.8714,96.9457,26929.0
2020-05-11 12:30:00,104.28,104.35,104.23,104.27,16506.0,96.9364,97.0015,96.8899,96.9271,16506.0
2020-05-11 12:40:00,104.24,104.35,104.15,104.2,19348.0,96.8992,97.0015,96.8156,96.8621,19348.0
2020-05-11 12:50:00,104.21,104.37,104.19,104.31,19194.0,96.8714,97.0201,96.8528,96.9643,19194.0
2020-05-11 13:00:00,104.27,104.4,104.18,104.33,31347.0,96.9271,97.048,96.8435,96.9829,31347.0
2020-05-11 13:10:00,104.33,104.33,104.03,104.25,25876.0,96.9829,96.9829,96.704,96.9085,25876.0
2020-05-11 13:20:00,104.27,104.4,104.25,104.3,19955.0,96.9271,97.048,96.9085,96.955,19955.0
2020-05-11 13:30:00,104.32,104.47,104.22,104.41,26085.0,96.9736,97.113,96.8806,97.0573,26085.0
2020-05-11 13:40:00,104.41,104.41,104.23,104.32,15310.0,97.0573,97.0573,96.8899,96.9736,15310.0
2020-05-11 13:50:00,104.33,104.41,104.24,104.35,46158.0,96.9829,97.0573,96.8992,97.0015,46158.0
2020-05-11 14:00:00,104.36,104.39,104.21,104.39,33717.0,97.0108,97.0387,96.8714,97.0387,33717.0
2020-05-11 14:10:00,104.37,104.38,104.01,104.22,35662.0,97.0201,97.0294,96.6854,96.8806,35662.0
2020-05-11 14:20:00,104.2,104.39,104.2,104.32,23794.0,96.8621,97.0387,96.8621,96.9736,23794.0
2020-05-11 14:30:00,104.33,104.53,104.32,104.48,18683.0,96.9829,97.1688,96.9736,97.1223,18683.0
2020-05-11 14:40:00,104.44,104.44,104.31,104.31,49108.0,97.0852,97.0852,96.9643,96.9643,49108.0
2020-05-11 14:50:00,104.32,104.51,104.32,104.41,34755.0,96.9736,97.1502,96.9736,97.0573,34755.0
2020-05-11 15:00:00,104.41,104.62,104.41,104.45,42796.0,97.0573,97.2525,97.0573,97.0945,42796.0
2020-05-11 15:10:00,104.45,104.54,104.14,104.23,29730.0,97.0945,97.1781,96.8063,96.8899,29730.0
2020-05-11 15:20:00,104.25,104.26,104.0,104.06,27925.0,96.9085,96.9178,96.6761,96.7319,27925.0
2020-05-11 15:30:00,104.05,104.2,103.93,104.1,79439.0,96.7226,96.8621,96.6111,96.7691,79439.0
2020-05-11 15:40:00,104.11,104.39,103.97,104.39,87969.0,96.7784,97.0387,96.6483,97.0387,87969.0
2020-05-11 15:50:00,104.35,104.4,104.0,104.15,247465.0,97.0015,97.048,96.6761,96.8156,247465.0
2020-05-12 09:30:00,104.61,105.15,104.2,104.86,79123.0,97.2432,97.7452,96.8621,97.4756,79123.0
2020-05-12 09:40:00,104.84,104.89,104.11,104.27,30444.0,97.457,97.5035,96.7784,96.9271,30444.0
2020-05-12 09:50:00,104.33,104.38,104.04,104.25,24900.0,96.9829,97.0294,96.7133,96.9085,24900.0
2020-05-12 10:00:00,104.26,104.37,103.96,104.08,28849.0,96.9178,97.0201,96.639,96.7505,28849.0
2020-05-12 10:10:00,104.13,104.32,104.09,104.29,23807.0,96.797,96.9736,96.7598,96.9457,23807.0
2020-05-12 10:20:00,104.27,104.5,104.14,104.22,58509.0,96.9271,97.1409,96.8063,96.8806,58509.0
2020-05-12 10:30:00,104.19,104.65,104.15,104.5,39167.0,96.8528,97.2804,96.8156,97.1409,39167.0
2020-05-12 10:40:00,104.45,104.65,104.32,104.45,66900.0,97.0945,97.2804,96.9736,97.0945,66900.0
2020-05-12 10:50:00,104.42,104.62,104.33,104.39,30417.0,97.0666,97.2525,96.9829,97.0387,30417.0
2020-05-12 11:00:00,104.37,104.59,104.23,104.38,26896.0,97.0201,97.2246,96.8899,97.0294,26896.0
2020-05-12 11:10:00,104.37,104.37,103.89,104.18,38341.0,97.0201,97.0201,96.5739,96.8435,38341.0
2020-05-12 11:20:00,104.22,104.59,104.21,104.47,54688.0,96.8806,97.2246,96.8714,97.113,54688.0
2020-05-12 11:30:00,104.42,104.59,104.17,104.2,82611.0,97.0666,97.2246,96.8342,96.8621,82611.0
2020-05-12 11:40:00,104.18,104.25,104.07,104.09,25724.0,96.8435,96.9085,96.7412,96.7598,25724.0
2020-05-12 11:50:00,104.1,104.42,104.09,104.39,40279.0,96.7691,97.0666,96.7598,97.0387,40279.0
2020-05-12 12:00:00,104.39,104.43,104.25,104.25,29592.0,97.0387,97.0759,96.9085,96.9085,29592.0
2020-05-12 12:10:00,104.25,104.27,104.06,104.24,18676.0,96.9085,96.9271,96.7319,96.8992,18676.0
2020-05-12 12:20:00,104.24,104.3,103.96,104.19,33623.0,96.8992,96.955,96.639,96.8528,33623.0
2020-05-12 12:30:00,104.15,104.21,104.01,104.07,40551.0,96.8156,96.8714,96.6854,96.7412,40551.0
2020-05-12 12:40:00,104.07,104.07,103.83,103.85,14032.0,96.7412,96.7412,96.5181,96.5367,14032.0
2020-05-12 12:50:00,103.85,103.99,103.78,103.99,23699.0,96.5367,96.6668,96.4716,96.6668,23699.0
2020-05-12 13:00:00,103.98,104.01,103.78,104.0,77676.0,96.6575,96.6854,96.4716,96.6761,77676.0
2020-05-12 13:10:00,104.0,104.04,103.9,103.99,119828.0,96.6761,96.7133,96.5832,96.6668,119828.0
2020-05-12 13:20:00,103.99,104.08,103.9,103.98,53536.0,96.6668,96.7505,96.5832,96.6575,53536.0
2020-05-12 13:30:00,103.95,104.36,103.95,104.31,65981.0,96.6297,97.0108,96.6297,96.9643,65981.0
2020-05-12 13:40:00,104.31,104.6,104.25,104.6,52010.0,96.9643,97.2339,96.9085,97.2339,52010.0
2020-05-12 13:50:00,104.59,104.71,104.32,104.71,32882.0,97.2246,97.3361,96.9736,97.3361,32882.0
2020-05-12 14:00:00,104.72,104.72,104.6,104.64,48641.0,97.3454,97.3454,97.2339,97.2711,48641.0
2020-05-12 14:10:00,104.65,104.68,104.35,104.41,64400.0,97.2804,97.3083,97.0015,97.0573,64400.0
2020-05-12 14:20:00,104.42,104.57,104.42,104.52,34559.0,97.0666,97.206,97.0666,97.1595,34559.0
2020-05-12 14:30:00,104.51,104.7,104.32,104.65,84835.0,97.1502,97.3268,96.9736,97.2804,84835.0
2020-05-12 14:40:00,104.65,104.92,104.37,104.85,60026.0,97.2804,97.5314,97.0201,97.4663,60026.0
2020-05-12 14:50:00,104.84,104.96,104.84,104.87,59829.0,97.457,97.5685,97.457,97.4849,59829.0
2020-05-12 15:00:00,104.87,104.98,104.68,104.81,191909.0,97.4849,97.5871,97.3083,97.4291,191909.0
2020-05-12 15:10:00,104.79,104.79,104.31,104.49,54289.0,97.4105,97.4105,96.9643,97.1316,54289.0
2020-05-12 15:20:00,104.48,104.62,104.38,104.4,81976.0,97.1223,97.2525,97.0294,97.048,81976.0
2020-05-12 15:30:00,104.43,104.87,104.4,104.68,205558.0,97.0759,97.4849,97.048,97.3083,205558.0
2020-05-12 15:40:00,104.67,104.67,104.13,104.2,136815.0,97.299,97.299,96.797,96.8621,136815.0
2020-05-12 15:50:00,104.23,104.51,104.05,104.3,295142.0,96.8899,97.1502,96.7226,96.955,295142.0
2020-05-13 09:30:00,103.75,104.28,103.59,104.06,153197.0,96.4437,96.9364,96.295,96.7319,153197.0
2020-05-13 09:40:00,104.06,104.34,103.7,103.84,137470.0,96.7319,96.9922,96.3973,96.5274,137470.0
2020-05-13 09:50:00,103.89,104.11,103.77,103.9,148642.0,96.5739,96.7784,96.4623,96.5832,148642.0
2020-05-13 10:00:00,103.89,104.57,103.85,104.48,69290.0,96.5739,97.206,96.5367,97.1223,69290.0
2020-05-13 10:10:00,104.53,104.97,104.44,104.77,50514.0,97.1688,97.5778,97.0852,97.3919,50514.0
2020-05-13 10:20:00,104.77,105.22,104.64,105.16,57028.0,97.3919,97.8102,97.2711,97.7545,57028.0
2020-05-13 10:30:00,105.2,105.44,105.09,105.25,42003.0,97.7916,98.0147,97.6894,97.8381,42003.0
2020-05-13 10:40:00,105.25,105.32,104.98,105.1,83602.0,97.8381,97.9032,97.5871,97.6987,83602.0
2020-05-13 10:50:00,105.11,105.85,105.01,105.19,708626.0,97.708,98.3959,97.615,97.7823,708626.0
2020-05-13 11:00:00,105.2,105.39,105.19,105.33,86152.0,97.7916,97.9683,97.7823,97.9125,86152.0
2020-05-13 11:10:00,105.35,105.48,104.81,104.81,46367.0,97.9311,98.0519,97.4291,97.4291,46367.0
2020-05-13 11:20:00,104.81,104.89,104.46,104.68,56894.0,97.4291,97.5035,97.1037,97.3083,56894.0
2020-05-13 11:30:00,104.66,104.68,104.46,104.55,73913.0,97.2897,97.3083,97.1037,97.1874,73913.0
2020-05-13 11:40:00,104.58,104.58,104.0,104.12,136044.0,97.2153,97.2153,96.6761,96.7877,136044.0
2020-05-13 11:50:00,104.15,104.19,103.74,104.16,95817.0,96.8156,96.8528,96.4344,96.8249,95817.0
2020-05-13 12:00:00,104.15,104.25,103.62,103.69,41826.0,96.8156,96.9085,96.3229,96.388,41826.0
2020-05-13 12:10:00,103.69,103.91,103.48,103.6,63742.0,96.388,96.5925,96.1928,96.3043,63742.0
2020-05-13 12:20:00,103.62,104.01,103.59,104.01,151606.0,96.3229,96.6854,96.295,96.6854,151606.0
2020-05-13 12:30:00,104.04,104.07,103.58,103.78,41749.0,96.7133,96.7412,96.2857,96.4716,41749.0
2020-05-13 12:40:00,103.74,103.79,103.35,103.63,35981.0,96.4344,96.4809,96.0719,96.3322,35981.0
2020-05-13 12:50:00,103.63,103.8,103.5,103.7,26481.0,96.3322,96.4902,96.2114,96.3973,26481.0
2020-05-13 13:00:00,103.71,103.76,103.3,103.51,61561.0,96.4066,96.453,96.0254,96.2206,61561.0
2020-05-13 13:10:00,103.51,103.89,103.49,103.83,60017.0,96.2206,96.5739,96.2021,96.5181,60017.0
2020-05-13 13:20:00,103.81,103.91,103.62,103.82,30991.0,96.4995,96.5925,96.3229,96.5088,30991.0
2020-05-13 13:30:00,103.79,104.02,103.76,104.02,116600.0,96.4809,96.6947,96.453,96.6947,116600.0
2020-05-13 13:40:00,104.01,104.1,103.83,103.91,28124.0,96.6854,96.7691,96.5181,96.5925,28124.0
2020-05-13 13:50:00,103.94,103.95,103.82,103.89,40472.0,96.6204,96.6297,96.5088,96.5739,40472.0
2020-05-13 14:00:00,103.86,104.15,103.82,104.09,189439.0,96.546,96.8156,96.5088,96.7598,189439.0
2020-05-13 14:10:00,104.09,104.51,103.97,104.37,61648.0,96.7598,97.1502,96.6483,97.0201,61648.0
2020-05-13 14:20:00,104.36,104.49,104.02,104.03,39339.0,97.0108,97.1316,96.6947,96.704,39339.0
2020-05-13 14:30:00,104.05,104.16,103.95,104.13,125218.0,96.7226,96.8249,96.6297,96.797,125218.0
2020-05-13 14:40:00,104.13,104.33,104.05,104.31,203200.0,96.797,96.9829,96.7226,96.9643,203200.0
2020-05-13 14:50:00,104.31,104.46,104.28,104.41,135457.0,96.9643,97.1037,96.9364,97.0573,135457.0
2020-05-13 15:00:00,104.4,104.78,104.36,104.52,118931.0,97.048,97.4012,97.0108,97.1595,118931.0
2020-05-13 15:10:00,104.54,104.62,104.42,104.59,117122.0,97.1781,97.2525,97.0666,97.2246,117122.0
2020-05-13 15:20:00,104.58,104.76,104.4,104.64,126488.0,97.2153,97.3826,97.048,97.2711,126488.0
2020-05-13 15:30:00,104.64,105.1,104.47,104.74,119761.0,97.2711,97.6987,97.113,97.364,119761.0
2020-05-13 15:40:00,104.79,105.01,104.65,104.87,142448.0,97.4105,97.615,97.2804,97.4849,142448.0
2020-05-13 15:50:00,104.95,105.22,104.81,105.1,342699.0,97.5592,97.8102,97.4291,97.6987,342699.0
2020-05-14 09:30:00,103.75,104.56,103.5,104.44,99678.0,96.4437,97.1967,96.2114,97.0852,99678.0
2020-05-14 09:40:00,104.34,104.44,104.04,104.21,76363.0,96.9922,97.0852,96.7133,96.8714,76363.0
2020-05-14 09:50:00,104.21,104.41,104.01,104.05,283876.0,96.8714,97.0573,96.6854,96.7226,283876.0
2020-05-14 10:00:00,104.06,104.12,103.79,104.01,194857.0,96.7319,96.7877,96.4809,96.6854,194857.0
2020-05-14 10:10:00,104.01,104.26,103.9,104.08,112640.0,96.6854,96.9178,96.5832,96.7505,112640.0
2020-05-14 10:20:00,104.08,104.37,104.05,104.19,142014.0,96.7505,97.0201,96.7226,96.8528,142014.0
2020-05-14 10:30:00,104.19,104.75,104.07,104.61,145396.0,96.8528,97.3733,96.7412,97.2432,145396.0
2020-05-14 10:40:00,104.63,104.87,104.45,104.86,63962.0,97.2618,97.4849,97.0945,97.4756,63962.0
2020-05-14 10:50:00,104.85,105.15,104.74,105.1,168331.0,97.4663,97.7452,97.364,97.6987,168331.0
2020-05-14 11:00:00,105.08,105.4,104.98,105.29,55041.0,97.6801,97.9775,97.5871,97.8753,55041.0
2020-05-14 11:10:00,105.3,105.44,105.1,105.33,74035.0,97.8846,98.0147,97.6987,97.9125,74035.0
2020-05-14 11:20:00,105.32,105.35,105.07,105.14,99467.0,97.9032,97.9311,97.6708,97.7359,99467.0
2020-05-14 11:30:00,105.2,105.61,105.08,105.09,64222.0,97.7916,98.1728,97.6801,97.6894,64222.0
2020-05-14 11:40:00,105.05,105.81,104.88,105.75,144962.0,97.6522,98.3587,97.4942,98.3029,144962.0
2020-05-14 11:50:00,105.72,105.84,105.11,105.13,117131.0,98.275,98.3866,97.708,97.7266,117131.0
2020-05-14 12:00:00,105.16,105.33,104.98,105.1,131918.0,97.7545,97.9125,97.5871,97.6987,131918.0
2020-05-14 12:10:00,105.1,105.51,105.03,105.36,28050.0,97.6987,98.0798,97.6336,97.9404,28050.0
2020-05-14 12:20:00,105.39,105.66,105.37,105.39,47915.0,97.9683,98.2192,97.9497,97.9683,47915.0
2020-05-14 12:30:00,105.41,105.67,105.35,105.39,33653.0,97.9868,98.2285,97.9311,97.9683,33653.0
2020-05-14 12:40:00,105.39,105.47,105.27,105.33,23349.0,97.9683,98.0426,97.8567,97.9125,23349.0
2020-05-14 12:50:00,105.31,106.06,105.25,105.96,58342.0,97.8939,98.5911,97.8381,98.4981,58342.0
2020-05-14 13:00:00,105.98,106.11,105.56,105.6,98713.0,98.5167,98.6376,98.1263,98.1635,98713.0
2020-05-14 13:10:00,105.6,105.82,105.45,105.71,57228.0,98.1635,98.368,98.024,98.2657,57228.0
2020-05-14 13:20:00,105.82,106.38,105.82,106.28,38420.0,98.368,98.8885,98.368,98.7956,38420.0
2020-05-14 13:30:00,106.23,106.27,105.97,106.09,34583.0,98.7491,98.7863,98.5074,98.619,34583.0
2020-05-14 13:40:00,106.09,106.17,106.04,106.11,47861.0,98.619,98.6933,98.5725,98.6376,47861.0
2020-05-14 13:50:00,106.13,106.38,106.12,106.22,117979.0,98.6561,98.8885,98.6468,98.7398,117979.0
2020-05-14 14:00:00,106.23,106.34,105.93,106.28,108500.0,98.7491,98.8514,98.4702,98.7956,108500.0
2020-05-14 14:10:00,106.31,106.35,105.91,106.12,83269.0,98.8235,98.8606,98.4516,98.6468,83269.0
2020-05-14 14:20:00,106.05,106.31,106.02,106.1,46654.0,98.5818,98.8235,98.5539,98.6283,46654.0
2020-05-14 14:30:00,106.14,106.29,105.54,105.54,63575.0,98.6654,98.8049,98.1077,98.1077,63575.0
2020-05-14 14:40:00,105.55,105.64,105.39,105.49,39297.0,98.117,98.2006,97.9683,98.0612,39297.0
2020-05-14 14:50:00,105.41,105.83,105.33,105.65,48144.0,97.9868,98.3773,97.9125,98.2099,48144.0
2020-05-14 15:00:00,105.62,106.03,105.53,105.96,44270.0,98.1821,98.5632,98.0984,98.4981,44270.0
2020-05-14 15:10:00,105.97,106.19,105.71,105.78,71294.0,98.5074,98.7119,98.2657,98.3308,71294.0
2020-05-14 15:20:00,105.8,106.22,105.72,106.2,61670.0,98.3494,98.7398,98.275,98.7212,61670.0
2020-05-14 15:30:00,106.23,106.3,105.5,105.58,79364.0,98.7491,98.8142,98.0705,98.1449,79364.0
2020-05-14 15:40:00,105.59,106.14,105.55,106.07,94003.0,98.1542,98.6654,98.117,98.6004,94003.0
2020-05-14 15:50:00,106.03,106.27,105.54,106.17,344325.0,98.5632,98.7863,98.1077,98.6933,344325.0
2020-05-15 09:30:00,105.59,106.54,105.5,106.53,304546.0,98.1542,99.0373,98.0705,99.028,304546.0
2020-05-15 09:40:00,106.53,106.64,106.04,106.31,122970.0,99.028,99.1302,98.5725,98.8235,122970.0
2020-05-15 09:50:00,106.34,107.03,106.28,106.97,169901.0,98.8514,99.4928,98.7956,99.437,169901.0
2020-05-15 10:00:00,107.0,107.22,106.81,107.14,263369.0,99.4649,99.6694,99.2883,99.595,263369.0
2020-05-15 10:10:00,107.16,107.87,107.08,107.43,309015.0,99.6136,100.2736,99.5392,99.8646,309015.0
2020-05-15 10:20:00,107.44,107.65,107.18,107.29,545262.0,99.8739,100.0691,99.6322,99.7345,545262.0
2020-05-15 10:30:00,107.24,107.64,106.56,106.6,509669.0,99.688,100.0598,99.0559,99.093,509669.0
2020-05-15 10:40:00,106.59,106.6,105.93,106.15,62367.0,99.0837,99.093,98.4702,98.6747,62367.0
2020-05-15 10:50:00,106.18,106.43,105.98,106.03,72127.0,98.7026,98.935,98.5167,98.5632,72127.0
2020-05-15 11:00:00,105.98,106.16,105.86,106.07,89847.0,98.5167,98.684,98.4052,98.6004,89847.0
2020-05-15 11:10:00,106.06,106.12,105.9,106.01,112789.0,98.5911,98.6468,98.4423,98.5446,112789.0
2020-05-15 11:20:00,105.98,106.11,105.49,105.66,80465.0,98.5167,98.6376,98.0612,98.2192,80465.0
2020-05-15 11:30:00,105.62,105.84,105.44,105.61,94149.0,98.1821,98.3866,98.0147,98.1728,94149.0
2020-05-15 11:40:00,105.65,105.67,105.42,105.58,91027.0,98.2099,98.2285,97.9961,98.1449,91027.0
2020-05-15 11:50:00,105.59,106.06,105.58,105.7,95315.0,98.1542,98.5911,98.1449,98.2564,95315.0
2020-05-15 12:00:00,105.67,106.04,105.59,106.01,51248.0,98.2285,98.5725,98.1542,98.5446,51248.0
2020-05-15 12:10:00,105.98,106.0,105.49,105.63,94854.0,98.5167,98.5353,98.0612,98.1914,94854.0
2020-05-15 12:20:00,105.65,105.9,105.62,105.75,40372.0,98.2099,98.4423,98.1821,98.3029,40372.0
2020-05-15 12:30:00,105.75,105.96,105.71,105.88,39327.0,98.3029,98.4981,98.2657,98.4237,39327.0
2020-05-15 12:40:00,105.88,105.96,105.48,105.7,57143.0,98.4237,98.4981,98.0519,98.2564,57143.0
2020-05-15 12:50:00,105.7,105.8,105.63,105.8,129424.0,98.2564,98.3494,98.1914,98.3494,129424.0
2020-05-15 13:00:00,105.81,106.1,105.81,105.86,47375.0,98.3587,98.6283,98.3587,98.4052,47375.0
2020-05-15 13:10:00,105.88,106.12,105.88,106.05,33412.0,98.4237,98.6468,98.4237,98.5818,33412.0
2020-05-15 13:20:00,106.04,106.15,105.98,106.09,34030.0,98.5725,98.6747,98.5167,98.619,34030.0
2020-05-15 13:30:00,106.08,106.21,105.94,106.03,30121.0,98.6097,98.7305,98.4795,98.5632,30121.0
2020-05-15 13:40:00,106.05,106.13,105.97,106.08,89488.0,98.5818,98.6561,98.5074,98.6097,89488.0
2020-05-15 13:50:00,106.09,106.26,106.05,106.25,194407.0,98.619,98.777,98.5818,98.7677,194407.0
2020-05-15 14:00:00,106.27,106.63,106.12,106.14,79882.0,98.7863,99.1209,98.6468,98.6654,79882.0
2020-05-15 14:10:00,106.15,106.37,106.1,106.36,146039.0,98.6747,98.8792,98.6283,98.8699,146039.0
2020-05-15 14:20:00,106.37,106.83,106.35,106.72,282897.0,98.8792,99.3068,98.8606,99.2046,282897.0
2020-05-15 14:30:00,106.74,106.82,106.36,106.64,389566.0,99.2232,99.2976,98.8699,99.1302,389566.0
2020-05-15 14:40:00,106.63,107.09,106.6,107.05,176436.0,99.1209,99.5485,99.093,99.5114,176436.0
2020-05-15 14:50:00,107.03,107.12,106.4,106.47,105982.0,99.4928,99.5764,98.9071,98.9722,105982.0
2020-05-15 15:00:00,106.47,107.2,106.34,107.18,295958.0,98.9722,99.6508,98.8514,99.6322,295958.0
2020-05-15 15:10:00,107.18,107.22,106.94,107.13,265816.0,99.6322,99.6694,99.4091,99.5857,265816.0
2020-05-15 15:20:00,107.16,107.23,106.41,106.46,141922.0,99.6136,99.6787,98.9164,98.9629,141922.0
2020-05-15 15:30:00,106.45,106.61,105.99,106.05,123079.0,98.9536,99.1023,98.526,98.5818,123079.0
2020-05-15 15:40:00,106.05,106.28,105.93,106.07,299308.0,98.5818,98.7956,98.4702,98.6004,299308.0
2020-05-15 15:50:00,106.02,106.18,104.6,104.72,1348131.0,98.5539,98.7026,97.2339,97.3454,1348131.0
2020-05-18 09:30:00,107.21,108.16,106.78,107.3,140531.0,99.6601,100.5432,99.2604,99.7437,140531.0
2020-05-18 09:40:00,107.25,108.27,107.14,108.23,63044.0,99.6973,100.6454,99.595,100.6083,63044.0
2020-05-18 09:50:00,108.24,108.38,107.5,107.84,68686.0,100.6176,100.7477,99.9297,100.2457,68686.0
2020-05-18 10:00:00,107.84,107.89,107.22,107.23,56366.0,100.2457,100.2922,99.6694,99.6787,56366.0
2020-05-18 10:10:00,107.23,107.28,106.83,107.04,71469.0,99.6787,99.7252,99.3068,99.5021,71469.0
2020-05-18 10:20:00,107.03,107.08,106.71,106.76,48086.0,99.4928,99.5392,99.1953,99.2418,48086.0
2020-05-18 10:30:00,106.79,107.18,106.77,107.17,58571.0,99.2697,99.6322,99.2511,99.6229,58571.0
2020-05-18 10:40:00,107.17,107.56,107.09,107.49,51765.0,99.6229,99.9854,99.5485,99.9204,51765.0
2020-05-18 10:50:00,107.49,107.74,107.46,107.48,69711.0,99.9204,100.1528,99.8925,99.9111,69711.0
2020-05-18 11:00:00,107.54,107.63,107.04,107.1,46867.0,99.9668,100.0505,99.5021,99.5578,46867.0
2020-05-18 11:10:00,107.1,107.38,107.08,107.3,63156.0,99.5578,99.8181,99.5392,99.7437,63156.0
2020-05-18 11:20:00,107.29,107.61,107.21,107.34,74577.0,99.7345,100.0319,99.6601,99.7809,74577.0
2020-05-18 11:30:00,107.4,107.42,107.13,107.18,38185.0,99.8367,99.8553,99.5857,99.6322,38185.0
2020-05-18 11:40:00,107.21,107.33,107.1,107.14,26041.0,99.6601,99.7716,99.5578,99.595,26041.0
2020-05-18 11:50:00,107.13,107.25,107.03,107.06,30442.0,99.5857,99.6973,99.4928,99.5206,30442.0
2020-05-18 12:00:00,106.99,107.04,106.79,106.97,32578.0,99.4556,99.5021,99.2697,99.437,32578.0
2020-05-18 12:10:00,106.97,107.0,106.66,106.67,31803.0,99.437,99.4649,99.1488,99.1581,31803.0
2020-05-18 12:20:00,106.68,106.8,106.57,106.68,33395.0,99.1674,99.279,99.0652,99.1674,33395.0
2020-05-18 12:30:00,106.68,106.78,106.61,106.69,27342.0,99.1674,99.2604,99.1023,99.1767,27342.0
2020-05-18 12:40:00,106.69,106.69,106.44,106.48,34735.0,99.1767,99.1767,98.9443,98.9815,34735.0
2020-05-18 12:50:00,106.49,106.57,106.42,106.53,26147.0,98.9908,99.0652,98.9257,99.028,26147.0
2020-05-18 13:00:00,106.53,106.75,106.53,106.74,22402.0,99.028,99.2325,99.028,99.2232,22402.0
2020-05-18 13:10:00,106.72,106.79,106.59,106.76,26952.0,99.2046,99.2697,99.0837,99.2418,26952.0
2020-05-18 13:20:00,106.75,106.98,106.73,106.87,25811.0,99.2325,99.4463,99.2139,99.344,25811.0
2020-05-18 13:30:00,106.88,107.25,106.85,107.14,28078.0,99.3533,99.6973,99.3254,99.595,28078.0
2020-05-18 13:40:00,107.15,107.38,107.11,107.25,26057.0,99.6043,99.8181,99.5671,99.6973,26057.0
2020-05-18 13:50:00,107.28,107.4,107.25,107.38,23541.0,99.7252,99.8367,99.6973,99.8181,23541.0
2020-05-18 14:00:00,107.41,107.65,107.33,107.41,35891.0,99.846,100.0691,99.7716,99.846,35891.0
2020-05-18 14:10:00,107.42,107.79,107.39,107.66,43082.0,99.8553,100.1992,99.8274,100.0784,43082.0
2020-05-18 14:20:00,107.66,107.86,107.64,107.86,46292.0,100.0784,100.2643,100.0598,100.2643,46292.0
2020-05-18 14:30:00,107.84,108.15,107.84,108.12,34180.0,100.2457,100.5339,100.2457,100.506,34180.0
2020-05-18 14:40:00,108.13,108.24,107.99,108.06,27158.0,100.5153,100.6176,100.3852,100.4502,27158.0
2020-05-18 14:50:00,107.99,108.1,107.95,107.98,36680.0,100.3852,100.4874,100.348,100.3759,36680.0
2020-05-18 15:00:00,107.98,108.1,107.79,107.8,28463.0,100.3759,100.4874,100.1992,100.2085,28463.0
2020-05-18 15:10:00,107.8,107.81,107.43,107.43,33440.0,100.2085,100.2178,99.8646,99.8646,33440.0
2020-05-18 15:20:00,107.36,107.41,107.06,107.16,39023.0,99.7995,99.846,99.5206,99.6136,39023.0
2020-05-18 15:30:00,107.15,107.57,107.15,107.46,68289.0,99.6043,99.9947,99.6043,99.8925,68289.0
2020-05-18 15:40:00,107.46,107.79,107.46,107.73,102331.0,99.8925,100.1992,99.8925,100.1435,102331.0
2020-05-18 15:50:00,107.74,107.81,106.93,107.01,220759.0,100.1528,100.2178,99.3998,99.4742,220759.0
2020-05-19 09:30:00,106.67,107.19,106.53,107.01,62120.0,99.1581,99.6415,99.028,99.4742,62120.0
2020-05-19 09:40:00,106.95,107.15,106.64,106.94,53472.0,99.4184,99.6043,99.1302,99.4091,53472.0
2020-05-19 09:50:00,107.0,107.1,106.72,106.83,47100.0,99.4649,99.5578,99.2046,99.3068,47100.0
2020-05-19 10:00:00,106.82,107.34,106.81,107.3,35226.0,99.2976,99.7809,99.2883,99.7437,35226.0
2020-05-19 10:10:00,107.32,107.33,106.7,106.81,44312.0,99.7623,99.7716,99.186,99.2883,44312.0
2020-05-19 10:20:00,106.83,106.94,106.48,106.62,34946.0,99.3068,99.4091,98.9815,99.1116,34946.0
2020-05-19 10:30:00,106.68,106.88,106.35,106.42,30573.0,99.1674,99.3533,98.8606,98.9257,30573.0
2020-05-19 10:40:00,106.34,106.39,106.08,106.27,43077.0,98.8514,98.8978,98.6097,98.7863,43077.0
2020-05-19 10:50:00,106.24,106.67,106.24,106.67,32144.0,98.7584,99.1581,98.7584,99.1581,32144.0
2020-05-19 11:00:00,106.67,106.73,106.55,106.6,28321.0,99.1581,99.2139,99.0466,99.093,28321.0
2020-05-19 11:10:00,106.62,106.69,106.43,106.48,37746.0,99.1116,99.1767,98.935,98.9815,37746.0
2020-05-19 11:20:00,106.49,106.5,106.13,106.39,37701.0,98.9908,99.0001,98.6561,98.8978,37701.0
2020-05-19 11:30:00,106.38,106.48,106.29,106.39,52305.0,98.8885,98.9815,98.8049,98.8978,52305.0
2020-05-19 11:40:00,106.4,106.54,106.24,106.26,30250.0,98.9071,99.0373,98.7584,98.777,30250.0
2020-05-19 11:50:00,106.3,106.43,106.22,106.27,33236.0,98.8142,98.935,98.7398,98.7863,33236.0
2020-05-19 12:00:00,106.27,106.34,106.05,106.09,24459.0,98.7863,98.8514,98.5818,98.619,24459.0
2020-05-19 12:10:00,106.13,106.26,106.04,106.06,26891.0,98.6561,98.777,98.5725,98.5911,26891.0
2020-05-19 12:20:00,106.08,106.41,106.05,106.39,64233.0,98.6097,98.9164,98.5818,98.8978,64233.0
2020-05-19 12:30:00,106.4,106.41,106.03,106.09,30557.0,98.9071,98.9164,98.5632,98.619,30557.0
2020-05-19 12:40:00,106.1,106.39,106.1,106.34,27554.0,98.6283,98.8978,98.6283,98.8514,27554.0
2020-05-19 12:50:00,106.34,106.34,106.13,106.28,25166.0,98.8514,98.8514,98.6561,98.7956,25166.0
2020-05-19 13:00:00,106.28,106.28,106.13,106.25,26315.0,98.7956,98.7956,98.6561,98.7677,26315.0
2020-05-19 13:10:00,106.24,106.42,106.24,106.38,30547.0,98.7584,98.9257,98.7584,98.8885,30547.0
2020-05-19 13:20:00,106.4,106.5,106.37,106.37,35349.0,98.9071,99.0001,98.8792,98.8792,35349.0
2020-05-19 13:30:00,106.35,106.72,106.27,106.7,60915.0,98.8606,99.2046,98.7863,99.186,60915.0
2020-05-19 13:40:00,106.73,106.74,106.54,106.61,23604.0,99.2139,99.2232,99.0373,99.1023,23604.0
2020-05-19 13:50:00,106.61,106.75,106.6,106.69,22679.0,99.1023,99.2325,99.093,99.1767,22679.0
2020-05-19 14:00:00,106.68,106.71,106.49,106.69,23589.0,99.1674,99.1953,98.9908,99.1767,23589.0
2020-05-19 14:10:00,106.69,106.69,106.46,106.57,33739.0,99.1767,99.1767,98.9629,99.0652,33739.0
2020-05-19 14:20:00,106.55,106.66,106.51,106.59,27641.0,99.0466,99.1488,99.0094,99.0837,27641.0
2020-05-19 14:30:00,106.59,106.71,106.38,106.46,27960.0,99.0837,99.1953,98.8885,98.9629,27960.0
2020-05-19 14:40:00,106.46,106.56,106.31,106.56,20776.0,98.9629,99.0559,98.8235,99.0559,20776.0
2020-05-19 14:50:00,106.54,106.58,105.79,105.94,46111.0,99.0373,99.0745,98.3401,98.4795,46111.0
2020-05-19 15:00:00,105.89,106.23,105.83,106.18,45898.0,98.433,98.7491,98.3773,98.7026,45898.0
2020-05-19 15:10:00,106.14,106.64,106.07,106.41,43179.0,98.6654,99.1302,98.6004,98.9164,43179.0
2020-05-19 15:20:00,106.4,106.45,106.18,106.39,37955.0,98.9071,98.9536,98.7026,98.8978,37955.0
2020-05-19 15:30:00,106.36,106.36,105.85,105.95,53327.0,98.8699,98.8699,98.3959,98.4888,53327.0
2020-05-19 15:40:00,105.95,106.07,105.69,105.69,64361.0,98.4888,98.6004,98.2471,98.2471,64361.0
2020-05-19 15:50:00,105.68,105.8,105.48,105.53,151239.0,98.2378,98.3494,98.0519,98.0984,151239.0
2020-05-20 09:30:00,105.92,106.15,105.8,106.09,58903.0,98.4609,98.6747,98.3494,98.619,58903.0
2020-05-20 09:40:00,106.0,106.04,105.6,105.66,31453.0,98.5353,98.5725,98.1635,98.2192,31453.0
2020-05-20 09:50:00,105.72,105.79,105.26,105.55,48884.0,98.275,98.3401,97.8474,98.117,48884.0
2020-05-20 10:00:00,105.56,106.14,105.56,106.07,76667.0,98.1263,98.6654,98.1263,98.6004,76667.0
2020-05-20 10:10:00,106.08,106.37,106.02,106.26,27004.0,98.6097,98.8792,98.5539,98.777,27004.0
2020-05-20 10:20:00,106.26,106.3,105.8,105.82,31081.0,98.777,98.8142,98.3494,98.368,31081.0
2020-05-20 10:30:00,105.81,105.93,105.72,105.88,24421.0,98.3587,98.4702,98.275,98.4237,24421.0
2020-05-20 10:40:00,105.91,105.98,105.74,105.91,52138.0,98.4516,98.5167,98.2936,98.4516,52138.0
2020-05-20 10:50:00,105.88,105.96,105.33,105.34,41174.0,98.4237,98.4981,97.9125,97.9218,41174.0
2020-05-20 11:00:00,105.35,105.55,105.24,105.49,35213.0,97.9311,98.117,97.8288,98.0612,35213.0
2020-05-20 11:10:00,105.48,105.59,105.37,105.56,32017.0,98.0519,98.1542,97.9497,98.1263,32017.0
2020-05-20 11:20:00,105.55,105.57,105.36,105.36,32044.0,98.117,98.1356,97.9404,97.9404,32044.0
2020-05-20 11:30:00,105.37,105.76,105.37,105.67,37282.0,97.9497,98.3122,97.9497,98.2285,37282.0
2020-05-20 11:40:00,105.67,105.89,105.63,105.88,29857.0,98.2285,98.433,98.1914,98.4237,29857.0
2020-05-20 11:50:00,105.87,105.87,105.58,105.67,46608.0,98.4145,98.4145,98.1449,98.2285,46608.0
2020-05-20 12:00:00,105.68,105.78,105.46,105.46,24709.0,98.2378,98.3308,98.0333,98.0333,24709.0
2020-05-20 12:10:00,105.42,105.43,105.08,105.12,29210.0,97.9961,98.0054,97.6801,97.7173,29210.0
2020-05-20 12:20:00,105.13,105.28,105.08,105.22,32943.0,97.7266,97.866,97.6801,97.8102,32943.0
2020-05-20 12:30:00,105.23,105.27,104.96,104.97,31069.0,97.8195,97.8567,97.5685,97.5778,31069.0
2020-05-20 12:40:00,104.96,105.09,104.76,104.8,36954.0,97.5685,97.6894,97.3826,97.4198,36954.0
2020-05-20 12:50:00,104.81,104.92,104.75,104.76,30742.0,97.4291,97.5314,97.3733,97.3826,30742.0
2020-05-20 13:00:00,104.77,104.93,104.65,104.69,64367.0,97.3919,97.5406,97.2804,97.3175,64367.0
2020-05-20 13:10:00,104.7,104.87,104.68,104.68,33554.0,97.3268,97.4849,97.3083,97.3083,33554.0
2020-05-20 13:20:00,104.69,104.83,104.6,104.62,31829.0,97.3175,97.4477,97.2339,97.2525,31829.0
2020-05-20 13:30:00,104.64,104.75,104.43,104.54,41850.0,97.2711,97.3733,97.0759,97.1781,41850.0
2020-05-20 13:40:00,104.55,104.72,104.47,104.64,83121.0,97.1874,97.3454,97.113,97.2711,83121.0
2020-05-20 13:50:00,104.66,104.73,104.37,104.4,36240.0,97.2897,97.3547,97.0201,97.048,36240.0
2020-05-20 14:00:00,104.38,104.62,104.22,104.37,39509.0,97.0294,97.2525,96.8806,97.0201,39509.0
2020-05-20 14:10:00,104.37,104.5,104.12,104.29,46080.0,97.0201,97.1409,96.7877,96.9457,46080.0
2020-05-20 14:20:00,104.26,104.51,104.23,104.44,33931.0,96.9178,97.1502,96.8899,97.0852,33931.0
2020-05-20 14:30:00,104.41,104.61,104.37,104.48,31570.0,97.0573,97.2432,97.0201,97.1223,31570.0
2020-05-20 14:40:00,104.49,104.51,104.36,104.5,41073.0,97.1316,97.1502,97.0108,97.1409,41073.0
2020-05-20 14:50:00,104.49,104.73,104.49,104.59,35384.0,97.1316,97.3547,97.1316,97.2246,35384.0
2020-05-20 15:00:00,104.6,104.6,104.26,104.32,42176.0,97.2339,97.2339,96.9178,96.9736,42176.0
2020-05-20 15:10:00,104.3,104.32,103.92,104.02,46781.0,96.955,96.9736,96.6018,96.6947,46781.0
2020-05-20 15:20:00,104.04,104.2,104.02,104.1,43516.0,96.7133,96.8621,96.6947,96.7691,43516.0
2020-05-20 15:30:00,104.09,104.18,103.91,103.97,66515.0,96.7598,96.8435,96.5925,96.6483,66515.0
2020-05-20 15:40:00,103.95,104.02,103.72,103.77,98775.0,96.6297,96.6947,96.4159,96.4623,98775.0
2020-05-20 15:50:00,103.75,104.04,103.51,103.97,221998.0,96.4437,96.7133,96.2206,96.6483,221998.0
2020-05-21 09:30:00,103.43,103.76,103.18,103.69,55620.0,96.1463,96.453,95.9139,96.388,55620.0
2020-05-21 09:40:00,103.64,103.79,103.43,103.71,97189.0,96.3415,96.4809,96.1463,96.4066,97189.0
2020-05-21 09:50:00,103.71,103.8,103.21,103.79,40126.0,96.4066,96.4902,95.9418,96.4809,40126.0
2020-05-21 10:00:00,103.73,103.96,103.61,103.95,42768.0,96.4252,96.639,96.3136,96.6297,42768.0
2020-05-21 10:10:00,103.96,104.14,103.87,104.14,39061.0,96.639,96.8063,96.5553,96.8063,39061.0
2020-05-21 10:20:00,104.16,104.42,104.07,104.11,39899.0,96.8249,97.0666,96.7412,96.7784,39899.0
2020-05-21 10:30:00,104.09,104.48,103.95,104.39,34950.0,96.7598,97.1223,96.6297,97.0387,34950.0
2020-05-21 10:40:00,104.39,104.55,104.32,104.35,24785.0,97.0387,97.1874,96.9736,97.0015,24785.0
2020-05-21 10:50:00,104.37,104.58,104.28,104.45,22948.0,97.0201,97.2153,96.9364,97.0945,22948.0
2020-05-21 11:00:00,104.45,104.45,104.13,104.22,26898.0,97.0945,97.0945,96.797,96.8806,26898.0
2020-05-21 11:10:00,104.22,104.38,104.08,104.13,52648.0,96.8806,97.0294,96.7505,96.797,52648.0
2020-05-21 11:20:00,104.15,104.36,104.0,104.36,29322.0,96.8156,97.0108,96.6761,97.0108,29322.0
2020-05-21 11:30:00,104.38,104.54,104.33,104.49,23398.0,97.0294,97.1781,96.9829,97.1316,23398.0
2020-05-21 11:40:00,104.54,104.61,104.41,104.45,24121.0,97.1781,97.2432,97.0573,97.0945,24121.0
2020-05-21 11:50:00,104.49,104.6,104.43,104.47,27177.0,97.1316,97.2339,97.0759,97.113,27177.0
2020-05-21 12:00:00,104.51,104.68,104.45,104.51,42726.0,97.1502,97.3083,97.0945,97.1502,42726.0
2020-05-21 12:10:00,104.5,104.71,104.44,104.7,31459.0,97.1409,97.3361,97.0852,97.3268,31459.0
2020-05-21 12:20:00,104.67,104.71,104.35,104.41,32057.0,97.299,97.3361,97.0015,97.0573,32057.0
2020-05-21 12:30:00,104.37,104.45,104.07,104.09,28798.0,97.0201,97.0945,96.7412,96.7598,28798.0
2020-05-21 12:40:00,104.14,104.52,104.13,104.4,18416.0,96.8063,97.1595,96.797,97.048,18416.0
2020-05-21 12:50:00,104.38,104.53,104.33,104.45,30413.0,97.0294,97.1688,96.9829,97.0945,30413.0
2020-05-21 13:00:00,104.42,104.78,104.37,104.5,33703.0,97.0666,97.4012,97.0201,97.1409,33703.0
2020-05-21 13:10:00,104.5,104.76,104.5,104.66,25120.0,97.1409,97.3826,97.1409,97.2897,25120.0
2020-05-21 13:20:00,104.66,104.7,104.58,104.7,20664.0,97.2897,97.3268,97.2153,97.3268,20664.0
2020-05-21 13:30:00,104.72,104.78,104.59,104.59,18313.0,97.3454,97.4012,97.2246,97.2246,18313.0
2020-05-21 13:40:00,104.63,104.88,104.59,104.81,13778.0,97.2618,97.4942,97.2246,97.4291,13778.0
2020-05-21 13:50:00,104.82,104.97,104.82,104.82,22039.0,97.4384,97.5778,97.4384,97.4384,22039.0
2020-05-21 14:00:00,104.83,104.87,104.69,104.82,22520.0,97.4477,97.4849,97.3175,97.4384,22520.0
2020-05-21 14:10:00,104.83,105.04,104.81,104.89,29398.0,97.4477,97.6429,97.4291,97.5035,29398.0
2020-05-21 14:20:00,104.9,105.07,104.89,105.03,24408.0,97.5128,97.6708,97.5035,97.6336,24408.0
2020-05-21 14:30:00,105.05,105.1,104.81,105.05,49238.0,97.6522,97.6987,97.4291,97.6522,49238.0
2020-05-21 14:40:00,105.08,105.27,104.99,105.23,55330.0,97.6801,97.8567,97.5964,97.8195,55330.0
2020-05-21 14:50:00,105.26,105.29,105.07,105.1,25641.0,97.8474,97.8753,97.6708,97.6987,25641.0
2020-05-21 15:00:00,105.11,105.27,105.11,105.21,31827.0,97.708,97.8567,97.708,97.8009,31827.0
2020-05-21 15:10:00,105.22,105.33,105.1,105.28,30631.0,97.8102,97.9125,97.6987,97.866,30631.0
2020-05-21 15:20:00,105.26,105.28,104.68,104.69,42130.0,97.8474,97.866,97.3083,97.3175,42130.0
2020-05-21 15:30:00,104.67,104.93,104.57,104.83,121076.0,97.299,97.5406,97.206,97.4477,121076.0
2020-05-21 15:40:00,104.84,104.85,104.68,104.78,70452.0,97.457,97.4663,97.3083,97.4012,70452.0
2020-05-21 15:50:00,104.8,105.01,104.35,104.51,251690.0,97.4198,97.615,97.0015,97.1502,251690.0
2020-05-22 09:30:00,104.51,104.74,103.64,103.77,60287.0,97.1502,97.364,96.3415,96.4623,60287.0
2020-05-22 09:40:00,103.81,103.95,103.55,103.55,45832.0,96.4995,96.6297,96.2578,96.2578,45832.0
2020-05-22 09:50:00,103.52,103.78,103.5,103.69,39574.0,96.2299,96.4716,96.2114,96.388,39574.0
2020-05-22 10:00:00,103.69,104.0,103.58,103.85,39083.0,96.388,96.6761,96.2857,96.5367,39083.0
2020-05-22 10:10:00,103.87,103.97,103.65,103.89,32822.0,96.5553,96.6483,96.3508,96.5739,32822.0
2020-05-22 10:20:00,103.92,103.96,103.62,103.94,23101.0,96.6018,96.639,96.3229,96.6204,23101.0
2020-05-22 10:30:00,103.94,104.13,103.86,104.06,25727.0,96.6204,96.797,96.546,96.7319,25727.0
2020-05-22 10:40:00,104.07,104.15,103.92,103.93,12754.0,96.7412,96.8156,96.6018,96.6111,12754.0
2020-05-22 10:50:00,103.9,104.0,103.68,103.78,19543.0,96.5832,96.6761,96.3787,96.4716,19543.0
2020-05-22 11:00:00,103.77,103.94,103.7,103.86,22602.0,96.4623,96.6204,96.3973,96.546,22602.0
2020-05-22 11:10:00,103.84,103.91,103.69,103.91,19702.0,96.5274,96.5925,96.388,96.5925,19702.0
2020-05-22 11:20:00,103.91,104.01,103.81,103.81,19018.0,96.5925,96.6854,96.4995,96.4995,19018.0
2020-05-22 11:30:00,103.82,103.88,103.74,103.88,19658.0,96.5088,96.5646,96.4344,96.5646,19658.0
2020-05-22 11:40:00,103.9,103.97,103.74,103.97,12711.0,96.5832,96.6483,96.4344,96.6483,12711.0
2020-05-22 11:50:00,103.96,104.1,103.9,103.94,17849.0,96.639,96.7691,96.5832,96.6204,17849.0
2020-05-22 12:00:00,103.91,104.17,103.91,104.08,13697.0,96.5925,96.8342,96.5925,96.7505,13697.0
2020-05-22 12:10:00,104.09,104.1,103.95,104.1,16276.0,96.7598,96.7691,96.6297,96.7691,16276.0
2020-05-22 12:20:00,104.13,104.15,104.04,104.1,28472.0,96.797,96.8156,96.7133,96.7691,28472.0
2020-05-22 12:30:00,104.08,104.4,104.08,104.35,22398.0,96.7505,97.048,96.7505,97.0015,22398.0
2020-05-22 12:40:00,104.39,104.4,104.18,104.2,12118.0,97.0387,97.048,96.8435,96.8621,12118.0
2020-05-22 12:50:00,104.21,104.25,104.14,104.18,12849.0,96.8714,96.9085,96.8063,96.8435,12849.0
2020-05-22 13:00:00,104.18,104.31,103.92,103.98,64747.0,96.8435,96.9643,96.6018,96.6575,64747.0
2020-05-22 13:10:00,103.96,103.98,103.77,103.84,22310.0,96.639,96.6575,96.4623,96.5274,22310.0
2020-05-22 13:20:00,103.83,103.9,103.72,103.76,15275.0,96.5181,96.5832,96.4159,96.453,15275.0
2020-05-22 13:30:00,103.73,103.93,103.73,103.9,14669.0,96.4252,96.6111,96.4252,96.5832,14669.0
2020-05-22 13:40:00,103.91,103.97,103.85,103.91,13342.0,96.5925,96.6483,96.5367,96.5925,13342.0
2020-05-22 13:50:00,103.91,104.08,103.87,104.0,14417.0,96.5925,96.7505,96.5553,96.6761,14417.0
2020-05-22 14:00:00,104.0,104.2,103.97,104.19,21261.0,96.6761,96.8621,96.6483,96.8528,21261.0
2020-05-22 14:10:00,104.19,104.19,103.93,103.93,27320.0,96.8528,96.8528,96.6111,96.6111,27320.0
2020-05-22 14:20:00,103.95,104.1,103.87,104.1,22975.0,96.6297,96.7691,96.5553,96.7691,22975.0
2020-05-22 14:30:00,104.1,104.35,104.06,104.35,21011.0,96.7691,97.0015,96.7319,97.0015,21011.0
2020-05-22 14:40:00,104.32,104.44,104.22,104.39,32353.0,96.9736,97.0852,96.8806,97.0387,32353.0
2020-05-22 14:50:00,104.39,104.64,104.36,104.55,41779.0,97.0387,97.2711,97.0108,97.1874,41779.0
2020-05-22 15:00:00,104.53,104.81,104.47,104.77,43148.0,97.1688,97.4291,97.113,97.3919,43148.0
2020-05-22 15:10:00,104.77,104.84,104.57,104.57,34901.0,97.3919,97.457,97.206,97.206,34901.0
2020-05-22 15:20:00,104.56,104.57,104.29,104.34,62210.0,97.1967,97.206,96.9457,96.9922,62210.0
2020-05-22 15:30:00,104.36,104.58,104.33,104.51,46551.0,97.0108,97.2153,96.9829,97.1502,46551.0
2020-05-22 15:40:00,104.51,104.72,104.41,104.69,60654.0,97.1502,97.3454,97.0573,97.3175,60654.0
2020-05-22 15:50:00,104.7,104.71,104.32,104.47,153544.0,97.3268,97.3361,96.9736,97.113,153544.0
2020-05-26 09:30:00,106.64,106.73,105.85,105.86,85343.0,99.1302,99.2139,98.3959,98.4052,85343.0
2020-05-26 09:40:00,105.9,106.32,105.7,106.28,58934.0,98.4423,98.8328,98.2564,98.7956,58934.0
2020-05-26 09:50:00,106.27,106.48,106.13,106.26,34193.0,98.7863,98.9815,98.6561,98.777,34193.0
2020-05-26 10:00:00,106.23,106.37,106.06,106.18,51982.0,98.7491,98.8792,98.5911,98.7026,51982.0
2020-05-26 10:10:00,106.16,106.57,106.15,106.46,75783.0,98.684,99.0652,98.6747,98.9629,75783.0
2020-05-26 10:20:00,106.46,106.68,106.38,106.68,37594.0,98.9629,99.1674,98.8885,99.1674,37594.0
2020-05-26 10:30:00,106.68,106.7,106.44,106.49,33336.0,99.1674,99.186,98.9443,98.9908,33336.0
2020-05-26 10:40:00,106.48,106.83,106.4,106.83,37047.0,98.9815,99.3068,98.9071,99.3068,37047.0
2020-05-26 10:50:00,106.83,107.07,106.68,106.92,124044.0,99.3068,99.5299,99.1674,99.3905,124044.0
2020-05-26 11:00:00,106.92,107.1,106.62,106.64,64767.0,99.3905,99.5578,99.1116,99.1302,64767.0
2020-05-26 11:10:00,106.62,106.68,106.31,106.55,142729.0,99.1116,99.1674,98.8235,99.0466,142729.0
2020-05-26 11:20:00,106.52,106.53,106.08,106.3,38934.0,99.0187,99.028,98.6097,98.8142,38934.0
2020-05-26 11:30:00,106.25,106.31,106.12,106.25,27588.0,98.7677,98.8235,98.6468,98.7677,27588.0
2020-05-26 11:40:00,106.24,106.24,106.07,106.13,45535.0,98.7584,98.7584,98.6004,98.6561,45535.0
2020-05-26 11:50:00,106.12,106.34,106.1,106.34,85606.0,98.6468,98.8514,98.6283,98.8514,85606.0
2020-05-26 12:00:00,106.37,106.5,106.31,106.35,29863.0,98.8792,99.0001,98.8235,98.8606,29863.0
2020-05-26 12:10:00,106.35,106.43,106.26,106.4,49513.0,98.8606,98.935,98.777,98.9071,49513.0
2020-05-26 12:20:00,106.38,106.38,106.2,106.28,16519.0,98.8885,98.8885,98.7212,98.7956,16519.0
2020-05-26 12:30:00,106.26,106.29,106.07,106.21,37084.0,98.777,98.8049,98.6004,98.7305,37084.0
2020-05-26 12:40:00,106.21,106.42,106.21,106.36,21808.0,98.7305,98.9257,98.7305,98.8699,21808.0
2020-05-26 12:50:00,106.37,106.55,106.35,106.5,19995.0,98.8792,99.0466,98.8606,99.0001,19995.0
2020-05-26 13:00:00,106.53,106.83,106.48,106.73,33419.0,99.028,99.3068,98.9815,99.2139,33419.0
2020-05-26 13:10:00,106.73,107.11,106.73,107.07,49719.0,99.2139,99.5671,99.2139,99.5299,49719.0
2020-05-26 13:20:00,107.08,107.12,106.89,106.95,58278.0,99.5392,99.5764,99.3626,99.4184,58278.0
2020-05-26 13:30:00,106.96,107.01,106.69,106.72,43200.0,99.4277,99.4742,99.1767,99.2046,43200.0
2020-05-26 13:40:00,106.72,106.78,106.57,106.59,42848.0,99.2046,99.2604,99.0652,99.0837,42848.0
2020-05-26 13:50:00,106.6,106.62,106.4,106.48,65729.0,99.093,99.1116,98.9071,98.9815,65729.0
2020-05-26 14:00:00,106.49,106.57,106.44,106.44,28801.0,98.9908,99.0652,98.9443,98.9443,28801.0
2020-05-26 14:10:00,106.43,106.49,106.36,106.47,28851.0,98.935,98.9908,98.8699,98.9722,28851.0
2020-05-26 14:20:00,106.47,106.55,106.24,106.27,44657.0,98.9722,99.0466,98.7584,98.7863,44657.0
2020-05-26 14:30:00,106.27,106.39,106.21,106.34,39550.0,98.7863,98.8978,98.7305,98.8514,39550.0
2020-05-26 14:40:00,106.34,106.34,106.05,106.15,38174.0,98.8514,98.8514,98.5818,98.6747,38174.0
2020-05-26 14:50:00,106.17,106.22,106.03,106.1,49614.0,98.6933,98.7398,98.5632,98.6283,49614.0
2020-05-26 15:00:00,106.1,106.13,106.0,106.05,74997.0,98.6283,98.6561,98.5353,98.5818,74997.0
2020-05-26 15:10:00,106.06,106.21,106.04,106.17,49651.0,98.5911,98.7305,98.5725,98.6933,49651.0
2020-05-26 15:20:00,106.18,106.32,106.1,106.13,44904.0,98.7026,98.8328,98.6283,98.6561,44904.0
2020-05-26 15:30:00,106.14,106.29,105.93,106.14,67670.0,98.6654,98.8049,98.4702,98.6654,67670.0
2020-05-26 15:40:00,106.13,106.16,105.7,105.82,85975.0,98.6561,98.684,98.2564,98.368,85975.0
2020-05-26 15:50:00,105.84,106.1,105.57,105.76,302905.0,98.3866,98.6283,98.1356,98.3122,302905.0
2020-05-27 09:30:00,106.15,106.75,105.85,106.17,69494.0,98.6747,99.2325,98.3959,98.6933,69494.0
2020-05-27 09:40:00,106.11,106.57,106.11,106.57,32497.0,98.6376,99.0652,98.6376,99.0652,32497.0
2020-05-27 09:50:00,106.54,106.75,106.31,106.41,40116.0,99.0373,99.2325,98.8235,98.9164,40116.0
2020-05-27 10:00:00,106.41,106.61,106.22,106.29,23388.0,98.9164,99.1023,98.7398,98.8049,23388.0
2020-05-27 10:10:00,106.26,107.13,106.18,107.13,33313.0,98.777,99.5857,98.7026,99.5857,33313.0
2020-05-27 10:20:00,107.15,107.27,106.84,106.97,36410.0,99.6043,99.7159,99.3161,99.437,36410.0
2020-05-27 10:30:00,106.96,107.44,106.82,107.4,56603.0,99.4277,99.8739,99.2976,99.8367,56603.0
2020-05-27 10:40:00,107.43,107.46,106.65,106.69,30480.0,99.8646,99.8925,99.1395,99.1767,30480.0
2020-05-27 10:50:00,106.72,106.96,106.58,106.63,44383.0,99.2046,99.4277,99.0745,99.1209,44383.0
2020-05-27 11:00:00,106.58,106.65,106.42,106.43,28949.0,99.0745,99.1395,98.9257,98.935,28949.0
2020-05-27 11:10:00,106.33,106.33,105.94,106.18,24765.0,98.8421,98.8421,98.4795,98.7026,24765.0
2020-05-27 11:20:00,106.15,106.17,105.78,106.17,31866.0,98.6747,98.6933,98.3308,98.6933,31866.0
2020-05-27 11:30:00,106.14,106.26,105.35,105.59,41981.0,98.6654,98.777,97.9311,98.1542,41981.0
2020-05-27 11:40:00,105.55,105.9,105.49,105.86,30803.0,98.117,98.4423,98.0612,98.4052,30803.0
2020-05-27 11:50:00,105.84,106.0,105.71,105.99,15452.0,98.3866,98.5353,98.2657,98.526,15452.0
2020-05-27 12:00:00,105.98,106.15,105.93,106.03,16143.0,98.5167,98.6747,98.4702,98.5632,16143.0
2020-05-27 12:10:00,106.03,106.04,105.85,106.03,14965.0,98.5632,98.5725,98.3959,98.5632,14965.0
2020-05-27 12:20:00,106.04,106.07,105.82,105.88,16924.0,98.5725,98.6004,98.368,98.4237,16924.0
2020-05-27 12:30:00,105.9,105.9,105.7,105.72,22251.0,98.4423,98.4423,98.2564,98.275,22251.0
2020-05-27 12:40:00,105.72,105.79,105.6,105.64,19234.0,98.275,98.3401,98.1635,98.2006,19234.0
2020-05-27 12:50:00,105.62,105.69,105.43,105.49,25027.0,98.1821,98.2471,98.0054,98.0612,25027.0
2020-05-27 13:00:00,105.51,105.59,105.26,105.37,39135.0,98.0798,98.1542,97.8474,97.9497,39135.0
2020-05-27 13:10:00,105.36,105.39,105.2,105.24,23097.0,97.9404,97.9683,97.7916,97.8288,23097.0
2020-05-27 13:20:00,105.22,105.36,105.07,105.18,32047.0,97.8102,97.9404,97.6708,97.773,32047.0
2020-05-27 13:30:00,105.21,105.22,104.91,105.09,26254.0,97.8009,97.8102,97.5221,97.6894,26254.0
2020-05-27 13:40:00,105.11,105.14,104.76,104.76,33885.0,97.708,97.7359,97.3826,97.3826,33885.0
2020-05-27 13:50:00,104.74,104.95,104.7,104.9,42940.0,97.364,97.5592,97.3268,97.5128,42940.0
2020-05-27 14:00:00,104.9,105.19,104.89,105.11,27200.0,97.5128,97.7823,97.5035,97.708,27200.0
2020-05-27 14:10:00,105.12,105.44,105.11,105.4,25567.0,97.7173,98.0147,97.708,97.9775,25567.0
2020-05-27 14:20:00,105.4,105.52,105.37,105.48,24851.0,97.9775,98.0891,97.9497,98.0519,24851.0
2020-05-27 14:30:00,105.51,105.67,105.49,105.64,18592.0,98.0798,98.2285,98.0612,98.2006,18592.0
2020-05-27 14:40:00,105.64,105.79,105.64,105.73,21475.0,98.2006,98.3401,98.2006,98.2843,21475.0
2020-05-27 14:50:00,105.73,105.78,105.53,105.53,30407.0,98.2843,98.3308,98.0984,98.0984,30407.0
2020-05-27 15:00:00,105.55,105.6,105.41,105.49,37203.0,98.117,98.1635,97.9868,98.0612,37203.0
2020-05-27 15:10:00,105.49,105.61,105.45,105.54,38844.0,98.0612,98.1728,98.024,98.1077,38844.0
2020-05-27 15:20:00,105.54,105.6,105.44,105.54,47147.0,98.1077,98.1635,98.0147,98.1077,47147.0
2020-05-27 15:30:00,105.54,105.54,105.28,105.37,67606.0,98.1077,98.1077,97.866,97.9497,67606.0
2020-05-27 15:40:00,105.36,105.51,105.31,105.47,96013.0,97.9404,98.0798,97.8939,98.0426,96013.0
2020-05-27 15:50:00,105.51,105.96,105.46,105.95,222921.0,98.0798,98.4981,98.0333,98.4888,222921.0
2020-05-28 09:30:00,106.92,107.29,106.22,106.26,79869.0,99.3905,99.7345,98.7398,98.777,79869.0
2020-05-28 09:40:00,106.27,106.54,106.07,106.25,34212.0,98.7863,99.0373,98.6004,98.7677,34212.0
2020-05-28 09:50:00,106.28,106.57,106.13,106.48,78085.0,98.7956,99.0652,98.6561,98.9815,78085.0
2020-05-28 10:00:00,106.45,107.31,106.3,107.01,107122.0,98.9536,99.753,98.8142,99.4742,107122.0
2020-05-28 10:10:00,106.95,107.13,106.55,106.62,55349.0,99.4184,99.5857,99.0466,99.1116,55349.0
2020-05-28 10:20:00,106.58,106.72,106.44,106.59,39974.0,99.0745,99.2046,98.9443,99.0837,39974.0
2020-05-28 10:30:00,106.61,106.75,106.38,106.55,68448.0,99.1023,99.2325,98.8885,99.0466,68448.0
2020-05-28 10:40:00,106.52,106.61,106.36,106.44,30424.0,99.0187,99.1023,98.8699,98.9443,30424.0
2020-05-28 10:50:00,106.45,106.79,106.44,106.63,41304.0,98.9536,99.2697,98.9443,99.1209,41304.0
2020-05-28 11:00:00,106.65,106.68,106.35,106.36,56926.0,99.1395,99.1674,98.8606,98.8699,56926.0
2020-05-28 11:10:00,106.31,106.45,106.1,106.43,28983.0,98.8235,98.9536,98.6283,98.935,28983.0
2020-05-28 11:20:00,106.43,106.57,106.29,106.57,29328.0,98.935,99.0652,98.8049,99.0652,29328.0
2020-05-28 11:30:00,106.56,106.62,106.35,106.59,19785.0,99.0559,99.1116,98.8606,99.0837,19785.0
2020-05-28 11:40:00,106.59,106.66,106.39,106.56,33264.0,99.0837,99.1488,98.8978,99.0559,33264.0
2020-05-28 11:50:00,106.57,106.81,106.52,106.8,33207.0,99.0652,99.2883,99.0187,99.279,33207.0
2020-05-28 12:00:00,106.83,106.84,106.7,106.72,22611.0,99.3068,99.3161,99.186,99.2046,22611.0
2020-05-28 12:10:00,106.72,106.78,106.59,106.7,23707.0,99.2046,99.2604,99.0837,99.186,23707.0
2020-05-28 12:20:00,106.7,106.85,106.7,106.85,26341.0,99.186,99.3254,99.186,99.3254,26341.0
2020-05-28 12:30:00,106.84,107.05,106.72,107.04,18299.0,99.3161,99.5114,99.2046,99.5021,18299.0
2020-05-28 12:40:00,107.05,107.13,107.04,107.11,17898.0,99.5114,99.5857,99.5021,99.5671,17898.0
2020-05-28 12:50:00,107.1,107.25,107.04,107.1,27714.0,99.5578,99.6973,99.5021,99.5578,27714.0
2020-05-28 13:00:00,107.11,107.28,107.11,107.15,15280.0,99.5671,99.7252,99.5671,99.6043,15280.0
2020-05-28 13:10:00,107.15,107.27,107.12,107.19,16600.0,99.6043,99.7159,99.5764,99.6415,16600.0
2020-05-28 13:20:00,107.16,107.18,106.98,107.17,23599.0,99.6136,99.6322,99.4463,99.6229,23599.0
2020-05-28 13:30:00,107.17,107.17,107.05,107.11,29602.0,99.6229,99.6229,99.5114,99.5671,29602.0
2020-05-28 13:40:00,107.12,107.19,106.94,107.14,22408.0,99.5764,99.6415,99.4091,99.595,22408.0
2020-05-28 13:50:00,107.17,107.38,107.03,107.07,31984.0,99.6229,99.8181,99.4928,99.5299,31984.0
2020-05-28 14:00:00,107.08,107.13,106.86,106.86,22225.0,99.5392,99.5857,99.3347,99.3347,22225.0
2020-05-28 14:10:00,106.87,107.12,106.82,107.1,20669.0,99.344,99.5764,99.2976,99.5578,20669.0
2020-05-28 14:20:00,107.09,107.09,106.85,106.88,18784.0,99.5485,99.5485,99.3254,99.3533,18784.0
2020-05-28 14:30:00,106.89,107.05,106.87,106.9,14244.0,99.3626,99.5114,99.344,99.3719,14244.0
2020-05-28 14:40:00,106.91,106.99,106.82,106.86,15032.0,99.3812,99.4556,99.2976,99.3347,15032.0
2020-05-28 14:50:00,106.88,107.01,106.78,106.97,21694.0,99.3533,99.4742,99.2604,99.437,21694.0
2020-05-28 15:00:00,106.98,107.09,106.78,106.82,23000.0,99.4463,99.5485,99.2604,99.2976,23000.0
2020-05-28 15:10:00,106.82,106.98,106.46,106.49,34546.0,99.2976,99.4463,98.9629,98.9908,34546.0
2020-05-28 15:20:00,106.52,106.75,106.46,106.6,38787.0,99.0187,99.2325,98.9629,99.093,38787.0
2020-05-28 15:30:00,106.59,106.74,106.51,106.7,51712.0,99.0837,99.2232,99.0094,99.186,51712.0
2020-05-28 15:40:00,106.68,106.79,106.34,106.34,73546.0,99.1674,99.2697,98.8514,98.8514,73546.0
2020-05-28 15:50:00,106.32,106.64,106.12,106.58,157308.0,98.8328,99.1302,98.6468,99.0745,157308.0
2020-05-29 09:30:00,106.07,106.24,105.37,105.69,60301.0,98.6004,98.7584,97.9497,98.2471,60301.0
2020-05-29 09:40:00,105.69,105.8,105.44,105.68,63856.0,98.2471,98.3494,98.0147,98.2378,63856.0
2020-05-29 09:50:00,105.63,105.94,105.47,105.67,74191.0,98.1914,98.4795,98.0426,98.2285,74191.0
2020-05-29 10:00:00,105.57,105.79,105.3,105.67,48223.0,98.1356,98.3401,97.8846,98.2285,48223.0
2020-05-29 10:10:00,105.64,105.92,105.47,105.9,90173.0,98.2006,98.4609,98.0426,98.4423,90173.0
2020-05-29 10:20:00,105.89,106.21,105.79,105.95,21512.0,98.433,98.7305,98.3401,98.4888,21512.0
2020-05-29 10:30:00,105.96,106.26,105.47,105.47,32862.0,98.4981,98.777,98.0426,98.0426,32862.0
2020-05-29 10:40:00,105.46,105.53,105.15,105.33,28291.0,98.0333,98.0984,97.7452,97.9125,28291.0
2020-05-29 10:50:00,105.35,105.35,105.05,105.12,30789.0,97.9311,97.9311,97.6522,97.7173,30789.0
2020-05-29 11:00:00,105.11,105.31,105.02,105.23,71392.0,97.708,97.8939,97.6243,97.8195,71392.0
2020-05-29 11:10:00,105.22,105.3,105.07,105.23,42944.0,97.8102,97.8846,97.6708,97.8195,42944.0
2020-05-29 11:20:00,105.19,105.96,105.19,105.88,31179.0,97.7823,98.4981,97.7823,98.4237,31179.0
2020-05-29 11:30:00,105.84,105.96,105.57,105.95,23708.0,98.3866,98.4981,98.1356,98.4888,23708.0
2020-05-29 11:40:00,105.93,105.94,105.68,105.89,23566.0,98.4702,98.4795,98.2378,98.433,23566.0
2020-05-29 11:50:00,105.88,105.96,105.76,105.77,19016.0,98.4237,98.4981,98.3122,98.3215,19016.0
2020-05-29 12:00:00,105.77,105.78,105.49,105.6,26207.0,98.3215,98.3308,98.0612,98.1635,26207.0
2020-05-29 12:10:00,105.59,105.61,105.09,105.14,21969.0,98.1542,98.1728,97.6894,97.7359,21969.0
2020-05-29 12:20:00,105.12,105.31,104.98,105.24,47404.0,97.7173,97.8939,97.5871,97.8288,47404.0
2020-05-29 12:30:00,105.26,105.48,105.24,105.48,22509.0,97.8474,98.0519,97.8288,98.0519,22509.0
2020-05-29 12:40:00,105.47,105.49,105.14,105.15,17737.0,98.0426,98.0612,97.7359,97.7452,17737.0
2020-05-29 12:50:00,105.14,105.53,104.86,105.32,29205.0,97.7359,98.0984,97.4756,97.9032,29205.0
2020-05-29 13:00:00,105.29,105.34,105.13,105.25,24728.0,97.8753,97.9218,97.7266,97.8381,24728.0
2020-05-29 13:10:00,105.24,105.31,105.03,105.27,45646.0,97.8288,97.8939,97.6336,97.8567,45646.0
2020-05-29 13:20:00,105.28,105.43,105.24,105.37,15215.0,97.866,98.0054,97.8288,97.9497,15215.0
2020-05-29 13:30:00,105.37,105.44,105.1,105.1,19556.0,97.9497,98.0147,97.6987,97.6987,19556.0
2020-05-29 13:40:00,105.09,105.23,105.08,105.17,17082.0,97.6894,97.8195,97.6801,97.7637,17082.0
2020-05-29 13:50:00,105.18,105.19,104.91,105.14,21232.0,97.773,97.7823,97.5221,97.7359,21232.0
2020-05-29 14:00:00,105.13,105.51,104.99,105.51,26878.0,97.7266,98.0798,97.5964,98.0798,26878.0
2020-05-29 14:10:00,105.51,105.57,105.33,105.5,45808.0,98.0798,98.1356,97.9125,98.0705,45808.0
2020-05-29 14:20:00,105.48,105.64,105.35,105.5,61568.0,98.0519,98.2006,97.9311,98.0705,61568.0
2020-05-29 14:30:00,105.51,105.68,105.38,105.62,53489.0,98.0798,98.2378,97.959,98.1821,53489.0
2020-05-29 14:40:00,105.6,105.79,105.44,105.44,48144.0,98.1635,98.3401,98.0147,98.0147,48144.0
2020-05-29 14:50:00,105.38,106.09,104.94,106.03,45132.0,97.959,98.619,97.5499,98.5632,45132.0
2020-05-29 15:00:00,106.06,106.33,106.03,106.03,31017.0,98.5911,98.8421,98.5632,98.5632,31017.0
2020-05-29 15:10:00,106.04,106.19,105.81,106.03,39794.0,98.5725,98.7119,98.3587,98.5632,39794.0
2020-05-29 15:20:00,106.04,106.26,105.98,106.02,52221.0,98.5725,98.777,98.5167,98.5539,52221.0
2020-05-29 15:30:00,105.99,106.23,105.89,105.98,72292.0,98.526,98.7491,98.433,98.5167,72292.0
2020-05-29 15:40:00,105.97,105.99,105.16,105.24,182548.0,98.5074,98.526,97.7545,97.8288,182548.0
2020-05-29 15:50:00,105.38,106.17,105.26,105.83,655925.0,97.959,98.6933,97.8474,98.3773,655925.0
2020-06-01 09:30:00,105.97,106.41,105.6,105.86,41126.0,98.5074,98.9164,98.1635,98.4052,41126.0
2020-06-01 09:40:00,105.87,106.4,105.54,105.78,26652.0,98.4145,98.9071,98.1077,98.3308,26652.0
2020-06-01 09:50:00,105.91,105.98,105.44,105.59,38085.0,98.4516,98.5167,98.0147,98.1542,38085.0
2020-06-01 10:00:00,105.65,105.83,105.5,105.75,27789.0,98.2099,98.3773,98.0705,98.3029,27789.0
2020-06-01 10:10:00,105.69,106.13,105.69,106.03,21228.0,98.2471,98.6561,98.2471,98.5632,21228.0
2020-06-01 10:20:00,106.05,106.29,106.03,106.1,19651.0,98.5818,98.8049,98.5632,98.6283,19651.0
2020-06-01 10:30:00,106.13,106.32,106.1,106.2,19320.0,98.6561,98.8328,98.6283,98.7212,19320.0
2020-06-01 10:40:00,106.16,106.31,106.1,106.24,14638.0,98.684,98.8235,98.6283,98.7584,14638.0
2020-06-01 10:50:00,106.23,106.45,106.21,106.44,17266.0,98.7491,98.9536,98.7305,98.9443,17266.0
2020-06-01 11:00:00,106.44,106.47,106.06,106.09,24958.0,98.9443,98.9722,98.5911,98.619,24958.0
2020-06-01 11:10:00,106.1,106.28,105.99,106.2,27676.0,98.6283,98.7956,98.526,98.7212,27676.0
2020-06-01 11:20:00,106.23,106.28,105.8,105.85,18494.0,98.7491,98.7956,98.3494,98.3959,18494.0
2020-06-01 11:30:00,105.87,106.16,105.86,106.12,28699.0,98.4145,98.684,98.4052,98.6468,28699.0
2020-06-01 11:40:00,106.11,106.33,106.11,106.24,15882.0,98.6376,98.8421,98.6376,98.7584,15882.0
2020-06-01 11:50:00,106.22,106.34,106.15,106.3,16538.0,98.7398,98.8514,98.6747,98.8142,16538.0
2020-06-01 12:00:00,106.3,106.42,106.28,106.34,15164.0,98.8142,98.9257,98.7956,98.8514,15164.0
2020-06-01 12:10:00,106.35,106.47,106.32,106.42,20279.0,98.8606,98.9722,98.8328,98.9257,20279.0
2020-06-01 12:20:00,106.39,106.53,106.36,106.4,18399.0,98.8978,99.028,98.8699,98.9071,18399.0
2020-06-01 12:30:00,106.42,106.58,106.4,106.55,18614.0,98.9257,99.0745,98.9071,99.0466,18614.0
2020-06-01 12:40:00,106.53,106.59,106.4,106.59,17996.0,99.028,99.0837,98.9071,99.0837,17996.0
2020-06-01 12:50:00,106.58,106.62,106.54,106.62,12779.0,99.0745,99.1116,99.0373,99.1116,12779.0
2020-06-01 13:00:00,106.61,106.73,106.6,106.72,13697.0,99.1023,99.2139,99.093,99.2046,13697.0
2020-06-01 13:10:00,106.69,106.84,106.69,106.83,17629.0,99.1767,99.3161,99.1767,99.3068,17629.0
2020-06-01 13:20:00,106.81,106.97,106.81,106.91,18752.0,99.2883,99.437,99.2883,99.3812,18752.0
2020-06-01 13:30:00,106.93,106.94,106.8,106.92,22875.0,99.3998,99.4091,99.279,99.3905,22875.0
2020-06-01 13:40:00,106.91,106.93,106.79,106.84,11799.0,99.3812,99.3998,99.2697,99.3161,11799.0
2020-06-01 13:50:00,106.85,106.9,106.66,106.76,14395.0,99.3254,99.3719,99.1488,99.2418,14395.0
2020-06-01 14:00:00,106.77,106.85,106.7,106.77,18128.0,99.2511,99.3254,99.186,99.2511,18128.0
2020-06-01 14:10:00,106.77,106.8,106.73,106.75,15696.0,99.2511,99.279,99.2139,99.2325,15696.0
2020-06-01 14:20:00,106.74,106.8,106.66,106.77,19342.0,99.2232,99.279,99.1488,99.2511,19342.0
2020-06-01 14:30:00,106.77,107.0,106.77,106.98,14786.0,99.2511,99.4649,99.2511,99.4463,14786.0
2020-06-01 14:40:00,106.99,106.99,106.84,106.88,17299.0,99.4556,99.4556,99.3161,99.3533,17299.0
2020-06-01 14:50:00,106.86,106.96,106.85,106.93,15480.0,99.3347,99.4277,99.3254,99.3998,15480.0
2020-06-01 15:00:00,106.93,107.02,106.79,106.9,19824.0,99.3998,99.4835,99.2697,99.3719,19824.0
2020-06-01 15:10:00,106.89,106.89,106.65,106.74,20950.0,99.3626,99.3626,99.1395,99.2232,20950.0
2020-06-01 15:20:00,106.74,106.89,106.74,106.77,24753.0,99.2232,99.3626,99.2232,99.2511,24753.0
2020-06-01 15:30:00,106.76,106.76,106.46,106.47,27531.0,99.2418,99.2418,98.9629,98.9722,27531.0
2020-06-01 15:40:00,106.46,106.5,106.29,106.29,37947.0,98.9629,99.0001,98.8049,98.8049,37947.0
2020-06-01 15:50:00,106.26,106.72,106.23,106.7,109211.0,98.777,99.2046,98.7491,99.186,109211.0
2020-06-02 09:30:00,106.86,107.26,106.51,107.25,39032.0,99.3347,99.7066,99.0094,99.6973,39032.0
2020-06-02 09:40:00,107.44,107.52,106.99,107.14,13165.0,99.8739,99.9483,99.4556,99.595,13165.0
2020-06-02 09:50:00,107.09,107.18,106.86,107.18,23419.0,99.5485,99.6322,99.3347,99.6322,23419.0
2020-06-02 10:00:00,107.13,107.39,107.05,107.27,18476.0,99.5857,99.8274,99.5114,99.7159,18476.0
2020-06-02 10:10:00,107.25,107.37,107.13,107.14,13198.0,99.6973,99.8088,99.5857,99.595,13198.0
2020-06-02 10:20:00,107.16,107.3,107.14,107.19,22036.0,99.6136,99.7437,99.595,99.6415,22036.0
2020-06-02 10:30:00,107.2,107.49,107.19,107.36,17024.0,99.6508,99.9204,99.6415,99.7995,17024.0
2020-06-02 10:40:00,107.38,107.54,107.24,107.33,28949.0,99.8181,99.9668,99.688,99.7716,28949.0
2020-06-02 10:50:00,107.29,107.46,107.23,107.4,21221.0,99.7345,99.8925,99.6787,99.8367,21221.0
2020-06-02 11:00:00,107.41,107.41,107.16,107.21,15829.0,99.846,99.846,99.6136,99.6601,15829.0
2020-06-02 11:10:00,107.21,107.3,107.0,107.0,19045.0,99.6601,99.7437,99.4649,99.4649,19045.0
2020-06-02 11:20:00,106.97,107.1,106.94,106.97,18887.0,99.437,99.5578,99.4091,99.437,18887.0
2020-06-02 11:30:00,106.93,107.06,106.85,106.91,23178.0,99.3998,99.5206,99.3254,99.3812,23178.0
2020-06-02 11:40:00,106.96,107.03,106.82,107.03,19156.0,99.4277,99.4928,99.2976,99.4928,19156.0
2020-06-02 11:50:00,106.98,107.09,106.87,106.96,19271.0,99.4463,99.5485,99.344,99.4277,19271.0
2020-06-02 12:00:00,106.93,107.26,106.92,107.14,38452.0,99.3998,99.7066,99.3905,99.595,38452.0
2020-06-02 12:10:00,107.13,107.19,107.04,107.04,14276.0,99.5857,99.6415,99.5021,99.5021,14276.0
2020-06-02 12:20:00,107.03,107.1,106.92,107.02,16171.0,99.4928,99.5578,99.3905,99.4835,16171.0
2020-06-02 12:30:00,107.03,107.35,106.96,107.34,121044.0,99.4928,99.7902,99.4277,99.7809,121044.0
2020-06-02 12:40:00,107.34,107.54,107.27,107.37,26605.0,99.7809,99.9668,99.7159,99.8088,26605.0
2020-06-02 12:50:00,107.37,107.49,107.37,107.43,15938.0,99.8088,99.9204,99.8088,99.8646,15938.0
2020-06-02 13:00:00,107.42,107.49,107.39,107.44,16125.0,99.8553,99.9204,99.8274,99.8739,16125.0
2020-06-02 13:10:00,107.43,107.52,107.4,107.47,45050.0,99.8646,99.9483,99.8367,99.9018,45050.0
2020-06-02 13:20:00,107.5,107.62,107.43,107.62,18659.0,99.9297,100.0412,99.8646,100.0412,18659.0
2020-06-02 13:30:00,107.62,107.66,107.47,107.53,22977.0,100.0412,100.0784,99.9018,99.9576,22977.0
2020-06-02 13:40:00,107.53,107.8,107.52,107.69,20738.0,99.9576,100.2085,99.9483,100.1063,20738.0
2020-06-02 13:50:00,107.69,107.7,107.48,107.63,26678.0,100.1063,100.1156,99.9111,100.0505,26678.0
2020-06-02 14:00:00,107.63,107.73,107.54,107.56,22402.0,100.0505,100.1435,99.9668,99.9854,22402.0
2020-06-02 14:10:00,107.58,107.73,107.53,107.7,20721.0,100.004,100.1435,99.9576,100.1156,20721.0
2020-06-02 14:20:00,107.69,107.76,107.47,107.53,18137.0,100.1063,100.1714,99.9018,99.9576,18137.0
2020-06-02 14:30:00,107.49,107.51,107.27,107.28,25349.0,99.9204,99.939,99.7159,99.7252,25349.0
2020-06-02 14:40:00,107.29,107.42,107.24,107.35,18513.0,99.7345,99.8553,99.688,99.7902,18513.0
2020-06-02 14:50:00,107.37,107.46,107.29,107.29,24149.0,99.8088,99.8925,99.7345,99.7345,24149.0
2020-06-02 15:00:00,107.3,107.49,107.27,107.41,27686.0,99.7437,99.9204,99.7159,99.846,27686.0
2020-06-02 15:10:00,107.41,107.5,107.38,107.44,29698.0,99.846,99.9297,99.8181,99.8739,29698.0
2020-06-02 15:20:00,107.43,107.48,107.22,107.26,27289.0,99.8646,99.9111,99.6694,99.7066,27289.0
2020-06-02 15:30:00,107.27,107.47,107.22,107.42,70955.0,99.7159,99.9018,99.6694,99.8553,70955.0
2020-06-02 15:40:00,107.42,107.56,107.37,107.55,46905.0,99.8553,99.9854,99.8088,99.9761,46905.0
2020-06-02 15:50:00,107.61,108.05,107.54,108.05,237273.0,100.0319,100.4409,99.9668,100.4409,237273.0
2020-06-03 09:30:00,108.82,109.14,108.45,108.89,44055.0,101.1567,101.4542,100.8128,101.2218,44055.0
2020-06-03 09:40:00,108.96,109.05,108.76,108.83,24091.0,101.2868,101.3705,101.1009,101.166,24091.0
2020-06-03 09:50:00,108.83,108.94,108.57,108.66,33238.0,101.166,101.2683,100.9243,101.008,33238.0
2020-06-03 10:00:00,108.67,108.67,108.37,108.62,72404.0,101.0173,101.0173,100.7384,100.9708,72404.0
2020-06-03 10:10:00,108.66,108.88,108.44,108.58,196553.0,101.008,101.2125,100.8035,100.9336,196553.0
2020-06-03 10:20:00,108.55,108.88,108.32,108.81,89235.0,100.9057,101.2125,100.6919,101.1474,89235.0
2020-06-03 10:30:00,108.76,108.96,108.58,108.95,28924.0,101.1009,101.2868,100.9336,101.2776,28924.0
2020-06-03 10:40:00,108.95,109.02,108.88,109.02,41862.0,101.2776,101.3426,101.2125,101.3426,41862.0
2020-06-03 10:50:00,109.02,109.14,108.76,108.79,79236.0,101.3426,101.4542,101.1009,101.1288,79236.0
2020-06-03 11:00:00,108.78,109.28,108.78,109.21,111438.0,101.1195,101.5843,101.1195,101.5192,111438.0
2020-06-03 11:10:00,109.21,109.44,109.02,109.44,47056.0,101.5192,101.733,101.3426,101.733,47056.0
2020-06-03 11:20:00,109.43,109.71,109.43,109.68,15901.0,101.7238,101.984,101.7238,101.9561,15901.0
2020-06-03 11:30:00,109.7,109.88,109.69,109.84,20075.0,101.9747,102.1421,101.9654,102.1049,20075.0
2020-06-03 11:40:00,109.84,109.97,109.82,109.95,23088.0,102.1049,102.2257,102.0863,102.2071,23088.0
2020-06-03 11:50:00,109.93,110.0,109.86,109.94,23137.0,102.1885,102.2536,102.1235,102.1978,23137.0
2020-06-03 12:00:00,109.94,110.0,109.77,109.97,21948.0,102.1978,102.2536,102.0398,102.2257,21948.0
2020-06-03 12:10:00,109.97,109.97,109.67,109.72,36526.0,102.2257,102.2257,101.9468,101.9933,36526.0
2020-06-03 12:20:00,109.72,109.74,109.54,109.69,22508.0,101.9933,102.0119,101.826,101.9654,22508.0
2020-06-03 12:30:00,109.67,109.91,109.57,109.57,14440.0,101.9468,102.1699,101.8539,101.8539,14440.0
2020-06-03 12:40:00,109.6,109.61,109.32,109.37,11931.0,101.8818,101.8911,101.6215,101.668,11931.0
2020-06-03 12:50:00,109.37,109.45,109.32,109.32,12298.0,101.668,101.7423,101.6215,101.6215,12298.0
2020-06-03 13:00:00,109.35,109.37,109.12,109.14,46437.0,101.6494,101.668,101.4356,101.4542,46437.0
2020-06-03 13:10:00,109.13,109.31,109.11,109.3,46092.0,101.4449,101.6122,101.4263,101.6029,46092.0
2020-06-03 13:20:00,109.32,109.39,109.09,109.11,14041.0,101.6215,101.6866,101.4077,101.4263,14041.0
2020-06-03 13:30:00,109.11,109.19,108.98,109.01,26587.0,101.4263,101.5007,101.3054,101.3333,26587.0
2020-06-03 13:40:00,109.0,109.09,108.91,108.94,19293.0,101.324,101.4077,101.2404,101.2683,19293.0
2020-06-03 13:50:00,108.92,109.07,108.88,109.02,15029.0,101.2497,101.3891,101.2125,101.3426,15029.0
2020-06-03 14:00:00,109.01,109.31,108.97,109.05,31639.0,101.3333,101.6122,101.2961,101.3705,31639.0
2020-06-03 14:10:00,109.04,109.34,109.0,109.34,74039.0,101.3612,101.6401,101.324,101.6401,74039.0
2020-06-03 14:20:00,109.37,109.42,109.28,109.3,19084.0,101.668,101.7145,101.5843,101.6029,19084.0
2020-06-03 14:30:00,109.3,109.34,109.16,109.18,19767.0,101.6029,101.6401,101.4728,101.4914,19767.0
2020-06-03 14:40:00,109.18,109.19,109.06,109.12,46224.0,101.4914,101.5007,101.3798,101.4356,46224.0
2020-06-03 14:50:00,109.11,109.14,108.9,108.91,38348.0,101.4263,101.4542,101.2311,101.2404,38348.0
2020-06-03 15:00:00,108.92,109.06,108.85,109.05,24894.0,101.2497,101.3798,101.1846,101.3705,24894.0
2020-06-03 15:10:00,109.06,109.26,109.02,109.21,24620.0,101.3798,101.5657,101.3426,101.5192,24620.0
2020-06-03 15:20:00,109.21,109.28,109.16,109.2,36794.0,101.5192,101.5843,101.4728,101.5099,36794.0
2020-06-03 15:30:00,109.2,109.33,109.14,109.3,56397.0,101.5099,101.6308,101.4542,101.6029,56397.0
2020-06-03 15:40:00,109.29,109.42,109.16,109.39,74702.0,101.5936,101.7145,101.4728,101.6866,74702.0
2020-06-03 15:50:00,109.4,109.57,109.17,109.22,137632.0,101.6959,101.8539,101.4821,101.5285,137632.0
2020-06-04 09:30:00,108.69,108.69,108.01,108.2,26263.0,101.0359,101.0359,100.4037,100.5804,26263.0
2020-06-04 09:40:00,108.25,108.53,108.03,108.09,23867.0,100.6268,100.8871,100.4223,100.4781,23867.0
2020-06-04 09:50:00,108.14,108.58,108.05,108.43,36600.0,100.5246,100.9336,100.4409,100.7942,36600.0
2020-06-04 10:00:00,108.5,108.61,108.18,108.5,99446.0,100.8592,100.9615,100.5618,100.8592,99446.0
2020-06-04 10:10:00,108.5,108.69,108.37,108.52,19656.0,100.8592,101.0359,100.7384,100.8778,19656.0
2020-06-04 10:20:00,108.51,108.64,108.34,108.6,15844.0,100.8685,100.9894,100.7105,100.9522,15844.0
2020-06-04 10:30:00,108.62,108.89,108.58,108.78,19864.0,100.9708,101.2218,100.9336,101.1195,19864.0
2020-06-04 10:40:00,108.83,108.87,108.62,108.82,34392.0,101.166,101.2032,100.9708,101.1567,34392.0
2020-06-04 10:50:00,108.81,109.07,108.81,108.9,19599.0,101.1474,101.3891,101.1474,101.2311,19599.0
2020-06-04 11:00:00,108.92,109.15,108.87,108.9,33463.0,101.2497,101.4635,101.2032,101.2311,33463.0
2020-06-04 11:10:00,108.86,109.05,108.72,108.94,46315.0,101.1939,101.3705,101.0637,101.2683,46315.0
2020-06-04 11:20:00,108.94,109.03,108.77,108.95,36932.0,101.2683,101.3519,101.1102,101.2776,36932.0
2020-06-04 11:30:00,108.95,108.95,108.64,108.64,52660.0,101.2776,101.2776,100.9894,100.9894,52660.0
2020-06-04 11:40:00,108.62,108.62,108.17,108.24,30179.0,100.9708,100.9708,100.5525,100.6176,30179.0
2020-06-04 11:50:00,108.22,108.33,108.07,108.31,94247.0,100.599,100.7012,100.4595,100.6826,94247.0
2020-06-04 12:00:00,108.3,108.3,107.95,108.17,44613.0,100.6733,100.6733,100.348,100.5525,44613.0
2020-06-04 12:10:00,108.15,108.24,108.08,108.2,37023.0,100.5339,100.6176,100.4688,100.5804,37023.0
2020-06-04 12:20:00,108.19,108.43,108.17,108.42,12768.0,100.5711,100.7942,100.5525,100.7849,12768.0
2020-06-04 12:30:00,108.39,108.42,108.24,108.26,75324.0,100.757,100.7849,100.6176,100.6361,75324.0
2020-06-04 12:40:00,108.24,108.33,108.1,108.33,65427.0,100.6176,100.7012,100.4874,100.7012,65427.0
2020-06-04 12:50:00,108.36,108.71,108.36,108.56,15560.0,100.7291,101.0545,100.7291,100.915,15560.0
2020-06-04 13:00:00,108.51,108.72,108.4,108.61,20980.0,100.8685,101.0637,100.7663,100.9615,20980.0
2020-06-04 13:10:00,108.58,108.61,108.47,108.51,15698.0,100.9336,100.9615,100.8314,100.8685,15698.0
2020-06-04 13:20:00,108.51,108.51,108.36,108.47,12325.0,100.8685,100.8685,100.7291,100.8314,12325.0
2020-06-04 13:30:00,108.47,108.7,108.47,108.67,10124.0,100.8314,101.0452,100.8314,101.0173,10124.0
2020-06-04 13:40:00,108.68,108.81,108.67,108.75,9710.0,101.0266,101.1474,101.0173,101.0916,9710.0
2020-06-04 13:50:00,108.75,108.84,108.6,108.77,15448.0,101.0916,101.1753,100.9522,101.1102,15448.0
2020-06-04 14:00:00,108.77,108.78,108.55,108.57,17097.0,101.1102,101.1195,100.9057,100.9243,17097.0
2020-06-04 14:10:00,108.58,108.78,108.51,108.77,10872.0,100.9336,101.1195,100.8685,101.1102,10872.0
2020-06-04 14:20:00,108.72,108.72,108.57,108.65,13003.0,101.0637,101.0637,100.9243,100.9987,13003.0
2020-06-04 14:30:00,108.67,108.69,108.4,108.44,16524.0,101.0173,101.0359,100.7663,100.8035,16524.0
2020-06-04 14:40:00,108.43,108.54,108.35,108.48,16041.0,100.7942,100.8964,100.7198,100.8407,16041.0
2020-06-04 14:50:00,108.45,108.54,108.35,108.41,25989.0,100.8128,100.8964,100.7198,100.7756,25989.0
2020-06-04 15:00:00,108.4,108.48,108.3,108.4,36134.0,100.7663,100.8407,100.6733,100.7663,36134.0
2020-06-04 15:10:00,108.39,108.41,108.2,108.35,39295.0,100.757,100.7756,100.5804,100.7198,39295.0
2020-06-04 15:20:00,108.33,108.37,108.22,108.3,26520.0,100.7012,100.7384,100.599,100.6733,26520.0
2020-06-04 15:30:00,108.3,108.56,108.27,108.36,40530.0,100.6733,100.915,100.6454,100.7291,40530.0
2020-06-04 15:40:00,108.35,108.4,108.23,108.26,47365.0,100.7198,100.7663,100.6083,100.6361,47365.0
2020-06-04 15:50:00,108.3,108.77,108.24,108.72,116492.0,100.6733,101.1102,100.6176,101.0637,116492.0
2020-06-05 09:30:00,110.23,110.23,109.13,109.32,134159.0,102.4674,102.4674,101.4449,101.6215,134159.0
2020-06-05 09:40:00,109.36,109.39,108.76,109.39,64954.0,101.6587,101.6866,101.1009,101.6866,64954.0
2020-06-05 09:50:00,109.44,110.08,109.3,109.86,67274.0,101.733,102.328,101.6029,102.1235,67274.0
2020-06-05 10:00:00,109.84,110.12,109.77,110.08,41439.0,102.1049,102.3652,102.0398,102.328,41439.0
2020-06-05 10:10:00,110.08,110.2,109.78,110.11,108547.0,102.328,102.4395,102.0491,102.3559,108547.0
2020-06-05 10:20:00,110.13,110.15,109.6,109.79,99293.0,102.3745,102.393,101.8818,102.0584,99293.0
2020-06-05 10:30:00,109.76,109.94,109.68,109.82,166271.0,102.0305,102.1978,101.9561,102.0863,166271.0
2020-06-05 10:40:00,109.83,109.99,109.65,109.94,100280.0,102.0956,102.2443,101.9283,102.1978,100280.0
2020-06-05 10:50:00,109.94,110.37,109.74,110.18,206576.0,102.1978,102.5976,102.0119,102.4209,206576.0
2020-06-05 11:00:00,110.19,110.71,110.03,110.63,176003.0,102.4302,102.9136,102.2815,102.8392,176003.0
2020-06-05 11:10:00,110.66,111.08,110.65,111.01,57254.0,102.8671,103.2576,102.8578,103.1925,57254.0
2020-06-05 11:20:00,111.05,111.17,110.99,111.11,35476.0,103.2297,103.3412,103.1739,103.2854,35476.0
2020-06-05 11:30:00,111.11,111.41,111.01,111.07,31939.0,103.2854,103.5643,103.1925,103.2483,31939.0
2020-06-05 11:40:00,111.07,111.17,110.94,111.05,31454.0,103.2483,103.3412,103.1274,103.2297,31454.0
2020-06-05 11:50:00,111.05,111.15,110.9,110.91,19825.0,103.2297,103.3226,103.0902,103.0995,19825.0
2020-06-05 12:00:00,110.92,110.92,110.8,110.8,16630.0,103.1088,103.1088,102.9973,102.9973,16630.0
2020-06-05 12:10:00,110.82,110.85,110.64,110.67,14845.0,103.0159,103.0438,102.8485,102.8764,14845.0
2020-06-05 12:20:00,110.72,110.91,110.72,110.85,16687.0,102.9229,103.0995,102.9229,103.0438,16687.0
2020-06-05 12:30:00,110.88,111.29,110.87,111.13,118550.0,103.0716,103.4528,103.0623,103.304,118550.0
2020-06-05 12:40:00,111.14,111.14,110.95,111.03,23622.0,103.3133,103.3133,103.1367,103.2111,23622.0
2020-06-05 12:50:00,111.03,111.03,110.88,111.0,21185.0,103.2111,103.2111,103.0716,103.1832,21185.0
2020-06-05 13:00:00,110.98,111.2,110.94,111.13,26225.0,103.1646,103.3691,103.1274,103.304,26225.0
2020-06-05 13:10:00,111.12,111.12,110.69,110.77,58621.0,103.2947,103.2947,102.895,102.9694,58621.0
2020-06-05 13:20:00,110.76,110.78,110.12,110.52,199663.0,102.9601,102.9787,102.3652,102.737,199663.0
2020-06-05 13:30:00,110.58,110.94,110.45,110.79,63861.0,102.7928,103.1274,102.6719,102.988,63861.0
2020-06-05 13:40:00,110.74,111.04,110.74,111.01,35655.0,102.9415,103.2204,102.9415,103.1925,35655.0
2020-06-05 13:50:00,111.03,111.15,110.97,111.0,75082.0,103.2111,103.3226,103.1553,103.1832,75082.0
2020-06-05 14:00:00,111.04,111.35,111.01,111.27,135127.0,103.2204,103.5085,103.1925,103.4342,135127.0
2020-06-05 14:10:00,111.29,111.46,111.27,111.35,15861.0,103.4528,103.6108,103.4342,103.5085,15861.0
2020-06-05 14:20:00,111.32,111.64,111.32,111.59,23515.0,103.4807,103.7781,103.4807,103.7316,23515.0
2020-06-05 14:30:00,111.61,111.65,111.2,111.49,26707.0,103.7502,103.7874,103.3691,103.6387,26707.0
2020-06-05 14:40:00,111.5,111.73,111.38,111.58,22251.0,103.648,103.8618,103.5364,103.7223,22251.0
2020-06-05 14:50:00,111.62,111.66,111.22,111.33,26179.0,103.7595,103.7967,103.3877,103.4899,26179.0
2020-06-05 15:00:00,111.35,111.35,111.02,111.22,21713.0,103.5085,103.5085,103.2018,103.3877,21713.0
2020-06-05 15:10:00,111.23,111.36,111.15,111.31,46408.0,103.397,103.5178,103.3226,103.4714,46408.0
2020-06-05 15:20:00,111.3,111.58,111.15,111.54,46892.0,103.4621,103.7223,103.3226,103.6852,46892.0
2020-06-05 15:30:00,111.58,111.58,111.35,111.43,37893.0,103.7223,103.7223,103.5085,103.5829,37893.0
2020-06-05 15:40:00,111.4,111.41,111.1,111.17,56136.0,103.555,103.5643,103.2761,103.3412,56136.0
2020-06-05 15:50:00,111.22,111.58,111.16,111.43,191994.0,103.3877,103.7223,103.3319,103.5829,191994.0
2020-06-08 09:30:00,111.02,111.19,110.45,110.57,124200.0,103.2018,103.3598,102.6719,102.7835,124200.0
2020-06-08 09:40:00,110.57,111.04,110.49,110.8,51909.0,102.7835,103.2204,102.7091,102.9973,51909.0
2020-06-08 09:50:00,110.84,111.01,110.72,110.9,35403.0,103.0345,103.1925,102.9229,103.0902,35403.0
2020-06-08 10:00:00,110.87,110.91,110.58,110.73,69395.0,103.0623,103.0995,102.7928,102.9322,69395.0
2020-06-08 10:10:00,110.73,110.87,110.63,110.79,21645.0,102.9322,103.0623,102.8392,102.988,21645.0
2020-06-08 10:20:00,110.81,111.31,110.73,111.28,25351.0,103.0066,103.4714,102.9322,103.4435,25351.0
2020-06-08 10:30:00,111.33,111.68,111.32,111.55,51564.0,103.4899,103.8153,103.4807,103.6945,51564.0
2020-06-08 10:40:00,111.54,111.84,111.47,111.8,47590.0,103.6852,103.964,103.6201,103.9269,47590.0
2020-06-08 10:50:00,111.8,111.83,111.61,111.62,31609.0,103.9269,103.9547,103.7502,103.7595,31609.0
2020-06-08 11:00:00,111.62,111.66,111.43,111.48,22984.0,103.7595,103.7967,103.5829,103.6294,22984.0
2020-06-08 11:10:00,111.45,111.77,111.44,111.73,16498.0,103.6015,103.899,103.5922,103.8618,16498.0
2020-06-08 11:20:00,111.7,111.79,111.62,111.75,17053.0,103.8339,103.9176,103.7595,103.8804,17053.0
2020-06-08 11:30:00,111.71,111.74,111.49,111.51,21701.0,103.8432,103.8711,103.6387,103.6573,21701.0
2020-06-08 11:40:00,111.48,111.92,111.48,111.92,32596.0,103.6294,104.0384,103.6294,104.0384,32596.0
2020-06-08 11:50:00,111.93,111.93,111.75,111.83,14538.0,104.0477,104.0477,103.8804,103.9547,14538.0
2020-06-08 12:00:00,111.88,111.88,111.73,111.78,26072.0,104.0012,104.0012,103.8618,103.9083,26072.0
2020-06-08 12:10:00,111.8,111.81,111.58,111.64,61546.0,103.9269,103.9361,103.7223,103.7781,61546.0
2020-06-08 12:20:00,111.63,111.63,111.52,111.61,28243.0,103.7688,103.7688,103.6666,103.7502,28243.0
2020-06-08 12:30:00,111.59,111.61,111.45,111.55,21143.0,103.7316,103.7502,103.6015,103.6945,21143.0
2020-06-08 12:40:00,111.53,111.59,111.47,111.51,22430.0,103.6759,103.7316,103.6201,103.6573,22430.0
2020-06-08 12:50:00,111.51,111.64,111.48,111.51,27648.0,103.6573,103.7781,103.6294,103.6573,27648.0
2020-06-08 13:00:00,111.51,111.6,111.44,111.58,32744.0,103.6573,103.7409,103.5922,103.7223,32744.0
2020-06-08 13:10:00,111.55,111.59,111.39,111.55,30020.0,103.6945,103.7316,103.5457,103.6945,30020.0
2020-06-08 13:20:00,111.55,111.68,111.55,111.61,21993.0,103.6945,103.8153,103.6945,103.7502,21993.0
2020-06-08 13:30:00,111.61,111.85,111.5,111.82,42609.0,103.7502,103.9733,103.648,103.9454,42609.0
2020-06-08 13:40:00,111.8,111.9,111.72,111.84,14549.0,103.9269,104.0198,103.8525,103.964,14549.0
2020-06-08 13:50:00,111.81,111.89,111.75,111.84,13432.0,103.9361,104.0105,103.8804,103.964,13432.0
2020-06-08 14:00:00,111.83,111.93,111.8,111.88,13414.0,103.9547,104.0477,103.9269,104.0012,13414.0
2020-06-08 14:10:00,111.88,111.99,111.8,111.83,25538.0,104.0012,104.1035,103.9269,103.9547,25538.0
2020-06-08 14:20:00,111.84,111.87,111.65,111.68,22502.0,103.964,103.9919,103.7874,103.8153,22502.0
2020-06-08 14:30:00,111.64,111.78,111.59,111.76,14140.0,103.7781,103.9083,103.7316,103.8897,14140.0
2020-06-08 14:40:00,111.77,111.9,111.69,111.81,20205.0,103.899,104.0198,103.8246,103.9361,20205.0
2020-06-08 14:50:00,111.82,111.82,111.52,111.54,23742.0,103.9454,103.9454,103.6666,103.6852,23742.0
2020-06-08 15:00:00,111.55,111.62,111.43,111.56,40925.0,103.6945,103.7595,103.5829,103.7038,40925.0
2020-06-08 15:10:00,111.55,111.61,111.23,111.25,35308.0,103.6945,103.7502,103.397,103.4156,35308.0
2020-06-08 15:20:00,111.28,111.36,111.15,111.19,44044.0,103.4435,103.5178,103.3226,103.3598,44044.0
2020-06-08 15:30:00,111.19,111.33,111.11,111.28,64661.0,103.3598,103.4899,103.2854,103.4435,64661.0
2020-06-08 15:40:00,111.27,111.42,111.06,111.13,81732.0,103.4342,103.5736,103.239,103.304,81732.0
2020-06-08 15:50:00,111.12,111.53,111.02,111.34,267840.0,103.2947,103.6759,103.2018,103.4992,267840.0
2020-06-09 09:30:00,110.75,110.78,110.38,110.51,30048.0,102.9508,102.9787,102.6068,102.7277,30048.0
2020-06-09 09:40:00,110.71,110.71,110.43,110.57,8708.0,102.9136,102.9136,102.6533,102.7835,8708.0
2020-06-09 09:50:00,110.49,110.49,109.69,109.94,11255.0,102.7091,102.7091,101.9654,102.1978,11255.0
2020-06-09 10:00:00,109.95,110.25,109.89,109.94,16794.0,102.2071,102.486,102.1514,102.1978,16794.0
2020-06-09 10:10:00,109.99,110.02,109.76,109.92,12125.0,102.2443,102.2722,102.0305,102.1792,12125.0
2020-06-09 10:20:00,109.9,110.17,109.87,110.17,20174.0,102.1607,102.4116,102.1328,102.4116,20174.0
2020-06-09 10:30:00,110.2,110.34,109.97,109.97,18385.0,102.4395,102.5697,102.2257,102.2257,18385.0
2020-06-09 10:40:00,109.93,110.13,109.93,110.05,16443.0,102.1885,102.3745,102.1885,102.3001,16443.0
2020-06-09 10:50:00,110.05,110.41,109.96,110.01,21442.0,102.3001,102.6347,102.2164,102.2629,21442.0
2020-06-09 11:00:00,110.0,110.17,110.0,110.0,20956.0,102.2536,102.4116,102.2536,102.2536,20956.0
2020-06-09 11:10:00,110.0,110.14,109.97,110.05,11773.0,102.2536,102.3838,102.2257,102.3001,11773.0
2020-06-09 11:20:00,110.07,110.19,110.03,110.14,16120.0,102.3187,102.4302,102.2815,102.3838,16120.0
2020-06-09 11:30:00,110.18,110.24,110.06,110.17,9692.0,102.4209,102.4767,102.3094,102.4116,9692.0
2020-06-09 11:40:00,110.23,110.31,110.06,110.09,10355.0,102.4674,102.5418,102.3094,102.3373,10355.0
2020-06-09 11:50:00,110.1,110.14,109.98,110.07,14350.0,102.3466,102.3838,102.235,102.3187,14350.0
2020-06-09 12:00:00,110.07,110.08,109.92,110.04,12248.0,102.3187,102.328,102.1792,102.2908,12248.0
2020-06-09 12:10:00,110.06,110.26,109.99,110.23,15525.0,102.3094,102.4953,102.2443,102.4674,15525.0
2020-06-09 12:20:00,110.26,110.32,110.2,110.32,7309.0,102.4953,102.5511,102.4395,102.5511,7309.0
2020-06-09 12:30:00,110.31,110.6,110.31,110.6,12763.0,102.5418,102.8114,102.5418,102.8114,12763.0
2020-06-09 12:40:00,110.63,110.64,110.53,110.59,14413.0,102.8392,102.8485,102.7463,102.8021,14413.0
2020-06-09 12:50:00,110.55,110.55,110.39,110.48,8040.0,102.7649,102.7649,102.6161,102.6998,8040.0
2020-06-09 13:00:00,110.5,110.66,110.46,110.59,16251.0,102.7184,102.8671,102.6812,102.8021,16251.0
2020-06-09 13:10:00,110.6,110.8,110.6,110.77,7000.0,102.8114,102.9973,102.8114,102.9694,7000.0
2020-06-09 13:20:00,110.78,110.92,110.74,110.84,13391.0,102.9787,103.1088,102.9415,103.0345,13391.0
2020-06-09 13:30:00,110.83,110.87,110.78,110.85,9453.0,103.0252,103.0623,102.9787,103.0438,9453.0
2020-06-09 13:40:00,110.86,110.87,110.74,110.81,9681.0,103.053,103.0623,102.9415,103.0066,9681.0
2020-06-09 13:50:00,110.8,110.8,110.57,110.59,14512.0,102.9973,102.9973,102.7835,102.8021,14512.0
2020-06-09 14:00:00,110.57,110.63,110.39,110.63,29471.0,102.7835,102.8392,102.6161,102.8392,29471.0
2020-06-09 14:10:00,110.67,110.79,110.65,110.66,15981.0,102.8764,102.988,102.8578,102.8671,15981.0
2020-06-09 14:20:00,110.64,110.81,110.64,110.71,16371.0,102.8485,103.0066,102.8485,102.9136,16371.0
2020-06-09 14:30:00,110.71,110.87,110.7,110.74,10234.0,102.9136,103.0623,102.9043,102.9415,10234.0
2020-06-09 14:40:00,110.75,110.88,110.65,110.86,23221.0,102.9508,103.0716,102.8578,103.053,23221.0
2020-06-09 14:50:00,110.84,110.88,110.75,110.75,10025.0,103.0345,103.0716,102.9508,102.9508,10025.0
2020-06-09 15:00:00,110.76,110.79,110.66,110.78,32455.0,102.9601,102.988,102.8671,102.9787,32455.0
2020-06-09 15:10:00,110.78,110.83,110.68,110.78,16028.0,102.9787,103.0252,102.8857,102.9787,16028.0
2020-06-09 15:20:00,110.79,110.86,110.64,110.65,21940.0,102.988,103.053,102.8485,102.8578,21940.0
2020-06-09 15:30:00,110.6,110.63,110.42,110.58,28675.0,102.8114,102.8392,102.644,102.7928,28675.0
2020-06-09 15:40:00,110.58,110.65,110.39,110.54,62720.0,102.7928,102.8578,102.6161,102.7556,62720.0
2020-06-09 15:50:00,110.54,110.62,110.21,110.47,201315.0,102.7556,102.8299,102.4488,102.6905,201315.0
2020-06-10 09:30:00,110.14,110.24,109.39,109.45,57113.0,102.3838,102.4767,101.6866,101.7423,57113.0
2020-06-10 09:40:00,109.5,109.83,109.24,109.83,18770.0,101.7888,102.0956,101.5471,102.0956,18770.0
2020-06-10 09:50:00,109.81,109.9,109.56,109.85,22165.0,102.077,102.1607,101.8446,102.1142,22165.0
2020-06-10 10:00:00,109.9,110.16,109.82,110.16,26372.0,102.1607,102.4023,102.0863,102.4023,26372.0
2020-06-10 10:10:00,110.13,110.17,109.6,109.63,19422.0,102.3745,102.4116,101.8818,101.9097,19422.0
2020-06-10 10:20:00,109.62,109.99,109.48,109.83,24074.0,101.9004,102.2443,101.7702,102.0956,24074.0
2020-06-10 10:30:00,109.78,110.13,109.76,110.02,21014.0,102.0491,102.3745,102.0305,102.2722,21014.0
2020-06-10 10:40:00,110.05,110.07,109.83,109.83,68005.0,102.3001,102.3187,102.0956,102.0956,68005.0
2020-06-10 10:50:00,109.82,109.87,109.29,109.62,42494.0,102.0863,102.1328,101.5936,101.9004,42494.0
2020-06-10 11:00:00,109.57,109.95,109.55,109.73,33229.0,101.8539,102.2071,101.8353,102.0026,33229.0
2020-06-10 11:10:00,109.72,109.99,109.55,109.76,47393.0,101.9933,102.2443,101.8353,102.0305,47393.0
2020-06-10 11:20:00,109.82,109.96,109.77,109.87,13589.0,102.0863,102.2164,102.0398,102.1328,13589.0
2020-06-10 11:30:00,109.88,109.88,109.44,109.54,29453.0,102.1421,102.1421,101.733,101.826,29453.0
2020-06-10 11:40:00,109.55,109.82,109.42,109.49,28546.0,101.8353,102.0863,101.7145,101.7795,28546.0
2020-06-10 11:50:00,109.48,109.54,109.2,109.2,37603.0,101.7702,101.826,101.5099,101.5099,37603.0
2020-06-10 12:00:00,109.2,109.86,109.18,109.83,47725.0,101.5099,102.1235,101.4914,102.0956,47725.0
2020-06-10 12:10:00,109.84,109.99,109.76,109.96,25161.0,102.1049,102.2443,102.0305,102.2164,25161.0
2020-06-10 12:20:00,109.97,110.41,109.97,110.29,15764.0,102.2257,102.6347,102.2257,102.5232,15764.0
2020-06-10 12:30:00,110.29,110.74,110.26,110.67,37271.0,102.5232,102.9415,102.4953,102.8764,37271.0
2020-06-10 12:40:00,110.64,110.72,110.56,110.65,40811.0,102.8485,102.9229,102.7742,102.8578,40811.0
2020-06-10 12:50:00,110.63,110.68,110.4,110.54,17966.0,102.8392,102.8857,102.6254,102.7556,17966.0
2020-06-10 13:00:00,110.52,110.53,110.35,110.39,35269.0,102.737,102.7463,102.579,102.6161,35269.0
2020-06-10 13:10:00,110.36,110.36,110.18,110.22,21911.0,102.5883,102.5883,102.4209,102.4581,21911.0
2020-06-10 13:20:00,110.19,110.39,110.18,110.38,66648.0,102.4302,102.6161,102.4209,102.6068,66648.0
2020-06-10 13:30:00,110.4,110.42,110.27,110.31,10658.0,102.6254,102.644,102.5046,102.5418,10658.0
2020-06-10 13:40:00,110.33,110.49,110.33,110.44,10817.0,102.5604,102.7091,102.5604,102.6626,10817.0
2020-06-10 13:50:00,110.46,110.49,110.18,110.19,13386.0,102.6812,102.7091,102.4209,102.4302,13386.0
2020-06-10 14:00:00,110.16,110.72,109.68,110.47,38851.0,102.4023,102.9229,101.9561,102.6905,38851.0
2020-06-10 14:10:00,110.47,110.83,110.47,110.7,43117.0,102.6905,103.0252,102.6905,102.9043,43117.0
2020-06-10 14:20:00,110.7,110.76,110.38,110.45,21569.0,102.9043,102.9601,102.6068,102.6719,21569.0
2020-06-10 14:30:00,110.47,110.6,110.03,110.07,25301.0,102.6905,102.8114,102.2815,102.3187,25301.0
2020-06-10 14:40:00,110.06,110.18,109.78,109.89,27852.0,102.3094,102.4209,102.0491,102.1514,27852.0
2020-06-10 14:50:00,109.98,110.06,109.58,109.92,41849.0,102.235,102.3094,101.8632,102.1792,41849.0
2020-06-10 15:00:00,109.84,110.08,109.55,110.07,108041.0,102.1049,102.328,101.8353,102.3187,108041.0
2020-06-10 15:10:00,110.05,110.24,109.94,110.23,26567.0,102.3001,102.4767,102.1978,102.4674,26567.0
2020-06-10 15:20:00,110.23,110.54,109.97,110.54,25044.0,102.4674,102.7556,102.2257,102.7556,25044.0
2020-06-10 15:30:00,110.57,110.66,110.44,110.63,32784.0,102.7835,102.8671,102.6626,102.8392,32784.0
2020-06-10 15:40:00,110.62,110.68,110.19,110.57,47210.0,102.8299,102.8857,102.4302,102.7835,47210.0
2020-06-10 15:50:00,110.53,110.62,110.09,110.12,149409.0,102.7463,102.8299,102.3373,102.3652,149409.0
2020-06-11 09:30:00,108.43,108.43,107.24,107.79,73550.0,100.7942,100.7942,99.688,100.1992,73550.0
2020-06-11 09:40:00,107.81,108.29,107.48,108.09,26988.0,100.2178,100.664,99.9111,100.4781,26988.0
2020-06-11 09:50:00,107.96,108.28,107.88,107.95,52563.0,100.3573,100.6547,100.2829,100.348,52563.0
2020-06-11 10:00:00,107.94,107.97,107.52,107.66,62697.0,100.3387,100.3666,99.9483,100.0784,62697.0
2020-06-11 10:10:00,107.62,107.85,107.55,107.65,43548.0,100.0412,100.255,99.9761,100.0691,43548.0
2020-06-11 10:20:00,107.69,107.84,107.53,107.65,44634.0,100.1063,100.2457,99.9576,100.0691,44634.0
2020-06-11 10:30:00,107.66,107.78,107.42,107.61,48751.0,100.0784,100.1899,99.8553,100.0319,48751.0
2020-06-11 10:40:00,107.61,107.79,107.35,107.38,240515.0,100.0319,100.1992,99.7902,99.8181,240515.0
2020-06-11 10:50:00,107.37,107.37,106.61,106.74,102338.0,99.8088,99.8088,99.1023,99.2232,102338.0
2020-06-11 11:00:00,106.67,106.89,106.44,106.44,34159.0,99.1581,99.3626,98.9443,98.9443,34159.0
2020-06-11 11:10:00,106.49,106.9,106.32,106.88,34999.0,98.9908,99.3719,98.8328,99.3533,34999.0
2020-06-11 11:20:00,106.86,106.86,106.39,106.53,33587.0,99.3347,99.3347,98.8978,99.028,33587.0
2020-06-11 11:30:00,106.54,106.58,106.11,106.12,29157.0,99.0373,99.0745,98.6376,98.6468,29157.0
2020-06-11 11:40:00,106.15,106.19,105.68,105.72,26212.0,98.6747,98.7119,98.2378,98.275,26212.0
2020-06-11 11:50:00,105.73,106.2,105.68,106.19,17756.0,98.2843,98.7212,98.2378,98.7119,17756.0
2020-06-11 12:00:00,106.17,106.67,106.02,106.59,198214.0,98.6933,99.1581,98.5539,99.0837,198214.0
2020-06-11 12:10:00,106.62,107.04,106.21,106.21,161491.0,99.1116,99.5021,98.7305,98.7305,161491.0
2020-06-11 12:20:00,106.26,106.38,105.85,105.92,21619.0,98.777,98.8885,98.3959,98.4609,21619.0
2020-06-11 12:30:00,105.94,106.3,105.93,105.97,17771.0,98.4795,98.8142,98.4702,98.5074,17771.0
2020-06-11 12:40:00,106.0,106.04,105.63,105.68,22888.0,98.5353,98.5725,98.1914,98.2378,22888.0
2020-06-11 12:50:00,105.61,105.61,105.3,105.58,21349.0,98.1728,98.1728,97.8846,98.1449,21349.0
2020-06-11 13:00:00,105.55,105.86,105.5,105.86,23654.0,98.117,98.4052,98.0705,98.4052,23654.0
2020-06-11 13:10:00,105.8,106.02,105.72,105.84,35749.0,98.3494,98.5539,98.275,98.3866,35749.0
2020-06-11 13:20:00,105.86,105.91,105.51,105.56,27030.0,98.4052,98.4516,98.0798,98.1263,27030.0
2020-06-11 13:30:00,105.57,105.76,105.51,105.53,20633.0,98.1356,98.3122,98.0798,98.0984,20633.0
2020-06-11 13:40:00,105.5,105.52,105.19,105.37,21186.0,98.0705,98.0891,97.7823,97.9497,21186.0
2020-06-11 13:50:00,105.36,105.64,105.35,105.58,18437.0,97.9404,98.2006,97.9311,98.1449,18437.0
2020-06-11 14:00:00,105.55,105.56,105.12,105.21,23538.0,98.117,98.1263,97.7173,97.8009,23538.0
2020-06-11 14:10:00,105.21,105.34,105.09,105.09,27524.0,97.8009,97.9218,97.6894,97.6894,27524.0
2020-06-11 14:20:00,105.1,105.33,104.98,105.19,22515.0,97.6987,97.9125,97.5871,97.7823,22515.0
2020-06-11 14:30:00,105.2,105.27,104.72,104.79,27267.0,97.7916,97.8567,97.3454,97.4105,27267.0
2020-06-11 14:40:00,104.8,104.82,104.46,104.49,33594.0,97.4198,97.4384,97.1037,97.1316,33594.0
2020-06-11 14:50:00,104.49,104.58,104.06,104.35,50711.0,97.1316,97.2153,96.7319,97.0015,50711.0
2020-06-11 15:00:00,104.26,104.66,104.21,104.54,32222.0,96.9178,97.2897,96.8714,97.1781,32222.0
2020-06-11 15:10:00,104.51,104.71,104.26,104.44,54489.0,97.1502,97.3361,96.9178,97.0852,54489.0
2020-06-11 15:20:00,104.44,104.46,104.09,104.36,58195.0,97.0852,97.1037,96.7598,97.0108,58195.0
2020-06-11 15:30:00,104.33,104.57,104.07,104.42,68831.0,96.9829,97.206,96.7412,97.0666,68831.0
2020-06-11 15:40:00,104.38,105.0,104.33,104.49,87643.0,97.0294,97.6057,96.9829,97.1316,87643.0
2020-06-11 15:50:00,104.41,104.49,104.09,104.23,284107.0,97.0573,97.1316,96.7598,96.8899,284107.0
2020-06-12 09:30:00,106.23,106.47,105.91,106.44,31969.0,98.7491,98.9722,98.4516,98.9443,31969.0
2020-06-12 09:40:00,106.5,106.82,105.89,105.9,15718.0,99.0001,99.2976,98.433,98.4423,15718.0
2020-06-12 09:50:00,105.99,106.13,105.53,105.74,22552.0,98.526,98.6561,98.0984,98.2936,22552.0
2020-06-12 10:00:00,105.86,106.05,105.64,105.71,28227.0,98.4052,98.5818,98.2006,98.2657,28227.0
2020-06-12 10:10:00,105.74,105.76,105.25,105.48,34664.0,98.2936,98.3122,97.8381,98.0519,34664.0
2020-06-12 10:20:00,105.52,105.68,105.07,105.1,26253.0,98.0891,98.2378,97.6708,97.6987,26253.0
2020-06-12 10:30:00,105.13,105.27,104.66,104.68,29329.0,97.7266,97.8567,97.2897,97.3083,29329.0
2020-06-12 10:40:00,104.68,105.04,104.68,104.96,32432.0,97.3083,97.6429,97.3083,97.5685,32432.0
2020-06-12 10:50:00,104.82,104.83,104.15,104.23,33383.0,97.4384,97.4477,96.8156,96.8899,33383.0
2020-06-12 11:00:00,104.25,104.49,103.96,104.4,48661.0,96.9085,97.1316,96.639,97.048,48661.0
2020-06-12 11:10:00,104.36,104.4,103.69,103.73,33843.0,97.0108,97.048,96.388,96.4252,33843.0
2020-06-12 11:20:00,103.73,104.24,103.57,104.13,36253.0,96.4252,96.8992,96.2764,96.797,36253.0
2020-06-12 11:30:00,104.08,104.66,103.91,104.58,20784.0,96.7505,97.2897,96.5925,97.2153,20784.0
2020-06-12 11:40:00,104.57,104.65,104.14,104.3,35058.0,97.206,97.2804,96.8063,96.955,35058.0
2020-06-12 11:50:00,104.3,104.61,104.06,104.61,24978.0,96.955,97.2432,96.7319,97.2432,24978.0
2020-06-12 12:00:00,104.56,104.84,104.47,104.62,61397.0,97.1967,97.457,97.113,97.2525,61397.0
2020-06-12 12:10:00,104.67,104.67,104.35,104.56,21857.0,97.299,97.299,97.0015,97.1967,21857.0
2020-06-12 12:20:00,104.52,104.59,104.1,104.19,28288.0,97.1595,97.2246,96.7691,96.8528,28288.0
2020-06-12 12:30:00,104.19,104.21,103.87,103.95,55504.0,96.8528,96.8714,96.5553,96.6297,55504.0
2020-06-12 12:40:00,104.01,104.15,103.51,103.65,22992.0,96.6854,96.8156,96.2206,96.3508,22992.0
2020-06-12 12:50:00,103.63,104.0,103.59,103.94,24776.0,96.3322,96.6761,96.295,96.6204,24776.0
2020-06-12 13:00:00,103.99,103.99,103.35,103.44,27118.0,96.6668,96.6668,96.0719,96.1556,27118.0
2020-06-12 13:10:00,103.45,103.51,103.24,103.38,20520.0,96.1649,96.2206,95.9697,96.0998,20520.0
2020-06-12 13:20:00,103.28,103.46,103.07,103.15,21493.0,96.0068,96.1742,95.8116,95.886,21493.0
2020-06-12 13:30:00,103.22,103.3,102.59,102.7,20114.0,95.9511,96.0254,95.3654,95.4677,20114.0
2020-06-12 13:40:00,102.63,103.0,102.32,102.38,20558.0,95.4026,95.7466,95.1144,95.1702,20558.0
2020-06-12 13:50:00,102.42,102.66,102.26,102.3,36155.0,95.2074,95.4305,95.0587,95.0959,36155.0
2020-06-12 14:00:00,102.34,102.78,102.28,102.64,68658.0,95.133,95.5421,95.0773,95.4119,68658.0
2020-06-12 14:10:00,102.63,102.98,102.59,102.82,43955.0,95.4026,95.728,95.3654,95.5792,43955.0
2020-06-12 14:20:00,102.78,103.11,102.71,103.1,42533.0,95.5421,95.8488,95.477,95.8395,42533.0
2020-06-12 14:30:00,103.14,103.63,103.14,103.37,43260.0,95.8767,96.3322,95.8767,96.0905,43260.0
2020-06-12 14:40:00,103.35,103.45,103.0,103.19,61403.0,96.0719,96.1649,95.7466,95.9232,61403.0
2020-06-12 14:50:00,103.25,103.68,103.13,103.56,82847.0,95.979,96.3787,95.8674,96.2671,82847.0
2020-06-12 15:00:00,103.59,104.03,103.56,103.83,85112.0,96.295,96.704,96.2671,96.5181,85112.0
2020-06-12 15:10:00,103.8,104.08,103.71,103.93,34605.0,96.4902,96.7505,96.4066,96.6111,34605.0
2020-06-12 15:20:00,103.9,104.03,103.61,103.76,84849.0,96.5832,96.704,96.3136,96.453,84849.0
2020-06-12 15:30:00,103.77,103.98,103.59,103.78,60194.0,96.4623,96.6575,96.295,96.4716,60194.0
2020-06-12 15:40:00,103.81,104.54,103.7,104.54,76753.0,96.4995,97.1781,96.3973,97.1781,76753.0
2020-06-12 15:50:00,104.49,104.58,104.17,104.3,288376.0,97.1316,97.2153,96.8342,96.955,288376.0
2020-06-15 09:30:00,102.0,102.52,101.51,102.37,53541.0,94.817,95.3004,94.3615,95.1609,53541.0
2020-06-15 09:40:00,102.48,102.63,102.3,102.44,27427.0,95.2632,95.4026,95.0959,95.226,27427.0
2020-06-15 09:50:00,102.43,103.15,102.35,103.14,70760.0,95.2167,95.886,95.1423,95.8767,70760.0
2020-06-15 10:00:00,103.02,103.21,102.81,103.16,21415.0,95.7652,95.9418,95.5699,95.8953,21415.0
2020-06-15 10:10:00,103.16,103.29,103.07,103.15,19273.0,95.8953,96.0161,95.8116,95.886,19273.0
2020-06-15 10:20:00,103.21,103.21,102.87,102.92,22271.0,95.9418,95.9418,95.6257,95.6722,22271.0
2020-06-15 10:30:00,102.91,103.09,102.69,102.69,33725.0,95.6629,95.8302,95.4584,95.4584,33725.0
2020-06-15 10:40:00,102.68,103.27,102.53,103.15,16384.0,95.4491,95.9975,95.3097,95.886,16384.0
2020-06-15 10:50:00,103.18,103.37,103.07,103.13,28171.0,95.9139,96.0905,95.8116,95.8674,28171.0
2020-06-15 11:00:00,103.12,103.7,103.06,103.64,21482.0,95.8581,96.3973,95.8023,96.3415,21482.0
2020-06-15 11:10:00,103.67,103.86,103.44,103.58,33679.0,96.3694,96.546,96.1556,96.2857,33679.0
2020-06-15 11:20:00,103.52,103.82,103.38,103.56,28034.0,96.2299,96.5088,96.0998,96.2671,28034.0
2020-06-15 11:30:00,103.56,103.65,103.27,103.43,18770.0,96.2671,96.3508,95.9975,96.1463,18770.0
2020-06-15 11:40:00,103.45,103.54,103.11,103.22,16364.0,96.1649,96.2485,95.8488,95.9511,16364.0
2020-06-15 11:50:00,103.22,103.47,103.15,103.4,16745.0,95.9511,96.1835,95.886,96.1184,16745.0
2020-06-15 12:00:00,103.37,103.84,103.24,103.77,36201.0,96.0905,96.5274,95.9697,96.4623,36201.0
2020-06-15 12:10:00,103.8,104.01,103.65,103.98,18513.0,96.4902,96.6854,96.3508,96.6575,18513.0
2020-06-15 12:20:00,103.99,104.05,103.86,103.92,18734.0,96.6668,96.7226,96.546,96.6018,18734.0
2020-06-15 12:30:00,103.92,103.97,103.79,103.88,14378.0,96.6018,96.6483,96.4809,96.5646,14378.0
2020-06-15 12:40:00,103.87,104.21,103.85,104.17,14626.0,96.5553,96.8714,96.5367,96.8342,14626.0
2020-06-15 12:50:00,104.11,104.3,104.0,104.29,13789.0,96.7784,96.955,96.6761,96.9457,13789.0
2020-06-15 13:00:00,104.25,104.42,104.24,104.42,26921.0,96.9085,97.0666,96.8992,97.0666,26921.0
2020-06-15 13:10:00,104.46,104.6,104.43,104.49,27136.0,97.1037,97.2339,97.0759,97.1316,27136.0
2020-06-15 13:20:00,104.48,104.82,104.48,104.71,64380.0,97.1223,97.4384,97.1223,97.3361,64380.0
2020-06-15 13:30:00,104.69,104.78,104.41,104.72,55563.0,97.3175,97.4012,97.0573,97.3454,55563.0
2020-06-15 13:40:00,104.72,104.76,104.67,104.69,17451.0,97.3454,97.3826,97.299,97.3175,17451.0
2020-06-15 13:50:00,104.68,104.81,104.63,104.81,15512.0,97.3083,97.4291,97.2618,97.4291,15512.0
2020-06-15 14:00:00,104.83,105.91,104.83,105.72,43368.0,97.4477,98.4516,97.4477,98.275,43368.0
2020-06-15 14:10:00,105.69,106.04,105.57,105.96,19804.0,98.2471,98.5725,98.1356,98.4981,19804.0
2020-06-15 14:20:00,105.96,106.05,105.75,105.88,18126.0,98.4981,98.5818,98.3029,98.4237,18126.0
2020-06-15 14:30:00,105.91,106.03,105.53,105.8,26232.0,98.4516,98.5632,98.0984,98.3494,26232.0
2020-06-15 14:40:00,105.8,105.9,105.67,105.76,15184.0,98.3494,98.4423,98.2285,98.3122,15184.0
2020-06-15 14:50:00,105.7,105.76,105.45,105.64,15733.0,98.2564,98.3122,98.024,98.2006,15733.0
2020-06-15 15:00:00,105.64,105.93,105.62,105.7,18288.0,98.2006,98.4702,98.1821,98.2564,18288.0
2020-06-15 15:10:00,105.73,105.86,105.72,105.74,15998.0,98.2843,98.4052,98.275,98.2936,15998.0
2020-06-15 15:20:00,105.73,105.81,105.33,105.33,24282.0,98.2843,98.3587,97.9125,97.9125,24282.0
2020-06-15 15:30:00,105.34,105.38,104.84,105.07,26469.0,97.9218,97.959,97.457,97.6708,26469.0
2020-06-15 15:40:00,105.06,105.29,104.86,105.1,42203.0,97.6615,97.8753,97.4756,97.6987,42203.0
2020-06-15 15:50:00,105.11,106.04,105.05,106.02,234188.0,97.708,98.5725,97.6522,98.5539,234188.0
2020-06-16 09:30:00,108.43,108.72,107.55,107.64,67391.0,100.7942,101.0637,99.9761,100.0598,67391.0
2020-06-16 09:40:00,107.72,108.32,107.51,107.61,33861.0,100.1342,100.6919,99.939,100.0319,33861.0
2020-06-16 09:50:00,107.62,108.01,107.51,107.96,18626.0,100.0412,100.4037,99.939,100.3573,18626.0
2020-06-16 10:00:00,107.97,108.12,107.52,107.59,99474.0,100.3666,100.506,99.9483,100.0133,99474.0
2020-06-16 10:10:00,107.55,108.31,107.5,108.26,25716.0,99.9761,100.6826,99.9297,100.6361,25716.0
2020-06-16 10:20:00,108.25,108.27,107.87,108.12,10542.0,100.6268,100.6454,100.2736,100.506,10542.0
2020-06-16 10:30:00,108.13,108.18,107.46,107.68,25432.0,100.5153,100.5618,99.8925,100.097,25432.0
2020-06-16 10:40:00,107.65,107.75,107.4,107.74,15886.0,100.0691,100.1621,99.8367,100.1528,15886.0
2020-06-16 10:50:00,107.72,107.73,106.22,106.39,31731.0,100.1342,100.1435,98.7398,98.8978,31731.0
2020-06-16 11:00:00,106.28,106.88,106.02,106.84,24273.0,98.7956,99.3533,98.5539,99.3161,24273.0
2020-06-16 11:10:00,106.89,107.23,106.66,106.96,26674.0,99.3626,99.6787,99.1488,99.4277,26674.0
2020-06-16 11:20:00,106.89,107.16,106.88,107.06,24445.0,99.3626,99.6136,99.3533,99.5206,24445.0
2020-06-16 11:30:00,107.03,107.33,106.9,107.0,19401.0,99.4928,99.7716,99.3719,99.4649,19401.0
2020-06-16 11:40:00,106.9,107.31,106.9,107.27,12984.0,99.3719,99.753,99.3719,99.7159,12984.0
2020-06-16 11:50:00,107.26,107.33,106.76,106.76,12026.0,99.7066,99.7716,99.2418,99.2418,12026.0
2020-06-16 12:00:00,106.87,106.87,106.42,106.57,13176.0,99.344,99.344,98.9257,99.0652,13176.0
2020-06-16 12:10:00,106.52,106.88,106.47,106.72,10954.0,99.0187,99.3533,98.9722,99.2046,10954.0
2020-06-16 12:20:00,106.77,107.03,106.75,106.95,15982.0,99.2511,99.4928,99.2325,99.4184,15982.0
2020-06-16 12:30:00,106.99,107.58,106.98,107.51,32982.0,99.4556,100.004,99.4463,99.939,32982.0
2020-06-16 12:40:00,107.51,107.6,107.37,107.43,12985.0,99.939,100.0226,99.8088,99.8646,12985.0
2020-06-16 12:50:00,107.46,107.52,107.34,107.45,20257.0,99.8925,99.9483,99.7809,99.8832,20257.0
2020-06-16 13:00:00,107.45,107.69,107.44,107.47,14698.0,99.8832,100.1063,99.8739,99.9018,14698.0
2020-06-16 13:10:00,107.53,107.69,107.5,107.63,11481.0,99.9576,100.1063,99.9297,100.0505,11481.0
2020-06-16 13:20:00,107.63,107.72,107.38,107.65,32745.0,100.0505,100.1342,99.8181,100.0691,32745.0
2020-06-16 13:30:00,107.63,107.65,107.08,107.23,9080.0,100.0505,100.0691,99.5392,99.6787,9080.0
2020-06-16 13:40:00,107.25,107.41,107.25,107.34,12697.0,99.6973,99.846,99.6973,99.7809,12697.0
2020-06-16 13:50:00,107.35,107.44,107.01,107.14,31930.0,99.7902,99.8739,99.4742,99.595,31930.0
2020-06-16 14:00:00,107.15,107.41,107.14,107.36,19557.0,99.6043,99.846,99.595,99.7995,19557.0
2020-06-16 14:10:00,107.37,107.77,107.35,107.63,42619.0,99.8088,100.1807,99.7902,100.0505,42619.0
2020-06-16 14:20:00,107.66,107.71,106.98,107.36,39169.0,100.0784,100.1249,99.4463,99.7995,39169.0
2020-06-16 14:30:00,107.37,107.61,107.37,107.48,35110.0,99.8088,100.0319,99.8088,99.9111,35110.0
2020-06-16 14:40:00,107.5,107.5,107.22,107.26,15442.0,99.9297,99.9297,99.6694,99.7066,15442.0
2020-06-16 14:50:00,107.32,107.48,107.18,107.46,26850.0,99.7623,99.9111,99.6322,99.8925,26850.0
2020-06-16 15:00:00,107.48,107.51,107.03,107.06,27251.0,99.9111,99.939,99.4928,99.5206,27251.0
2020-06-16 15:10:00,107.06,107.09,106.61,106.7,45057.0,99.5206,99.5485,99.1023,99.186,45057.0
2020-06-16 15:20:00,106.73,107.31,106.73,107.24,42414.0,99.2139,99.753,99.2139,99.688,42414.0
2020-06-16 15:30:00,107.22,107.51,107.08,107.19,104075.0,99.6694,99.939,99.5392,99.6415,104075.0
2020-06-16 15:40:00,107.19,107.28,107.04,107.25,86862.0,99.6415,99.7252,99.5021,99.6973,86862.0
2020-06-16 15:50:00,107.28,107.52,106.82,107.43,181229.0,99.7252,99.9483,99.2976,99.8646,181229.0
2020-06-17 09:30:00,107.48,108.07,107.41,107.54,45586.0,99.9111,100.4595,99.846,99.9668,45586.0
2020-06-17 09:40:00,107.55,108.16,107.55,108.16,14695.0,99.9761,100.5432,99.9761,100.5432,14695.0
2020-06-17 09:50:00,108.2,108.29,107.57,108.03,24194.0,100.5804,100.664,99.9947,100.4223,24194.0
2020-06-17 10:00:00,108.03,108.33,107.97,108.19,42426.0,100.4223,100.7012,100.3666,100.5711,42426.0
2020-06-17 10:10:00,108.15,108.31,107.84,107.92,30967.0,100.5339,100.6826,100.2457,100.3201,30967.0
2020-06-17 10:20:00,107.91,108.04,107.7,107.75,19471.0,100.3108,100.4316,100.1156,100.1621,19471.0
2020-06-17 10:30:00,107.8,108.23,107.64,108.21,28597.0,100.2085,100.6083,100.0598,100.5897,28597.0
2020-06-17 10:40:00,108.18,108.41,107.99,108.41,17566.0,100.5618,100.7756,100.3852,100.7756,17566.0
2020-06-17 10:50:00,108.42,108.69,108.39,108.53,69521.0,100.7849,101.0359,100.757,100.8871,69521.0
2020-06-17 11:00:00,108.56,108.84,108.56,108.83,30628.0,100.915,101.1753,100.915,101.166,30628.0
2020-06-17 11:10:00,108.79,108.97,108.74,108.88,26339.0,101.1288,101.2961,101.0823,101.2125,26339.0
2020-06-17 11:20:00,108.88,109.19,108.76,109.19,36420.0,101.2125,101.5007,101.1009,101.5007,36420.0
2020-06-17 11:30:00,109.16,109.25,108.98,109.18,54685.0,101.4728,101.5564,101.3054,101.4914,54685.0
2020-06-17 11:40:00,109.22,109.33,109.16,109.25,33400.0,101.5285,101.6308,101.4728,101.5564,33400.0
2020-06-17 11:50:00,109.28,109.59,109.25,109.57,34208.0,101.5843,101.8725,101.5564,101.8539,34208.0
2020-06-17 12:00:00,109.58,109.61,109.36,109.37,26551.0,101.8632,101.8911,101.6587,101.668,26551.0
2020-06-17 12:10:00,109.37,109.42,109.24,109.36,13617.0,101.668,101.7145,101.5471,101.6587,13617.0
2020-06-17 12:20:00,109.37,109.45,109.24,109.27,17065.0,101.668,101.7423,101.5471,101.575,17065.0
2020-06-17 12:30:00,109.27,109.6,109.24,109.57,14394.0,101.575,101.8818,101.5471,101.8539,14394.0
2020-06-17 12:40:00,109.57,109.65,109.49,109.64,10871.0,101.8539,101.9283,101.7795,101.919,10871.0
2020-06-17 12:50:00,109.63,109.65,109.35,109.55,14346.0,101.9097,101.9283,101.6494,101.8353,14346.0
2020-06-17 13:00:00,109.55,109.65,109.53,109.64,9223.0,101.8353,101.9283,101.8167,101.919,9223.0
2020-06-17 13:10:00,109.62,109.64,109.54,109.58,11004.0,101.9004,101.919,101.826,101.8632,11004.0
2020-06-17 13:20:00,109.59,109.65,109.56,109.59,12622.0,101.8725,101.9283,101.8446,101.8725,12622.0
2020-06-17 13:30:00,109.57,109.71,109.55,109.67,15543.0,101.8539,101.984,101.8353,101.9468,15543.0
2020-06-17 13:40:00,109.68,109.74,109.59,109.6,20340.0,101.9561,102.0119,101.8725,101.8818,20340.0
2020-06-17 13:50:00,109.67,109.75,109.59,109.6,16963.0,101.9468,102.0212,101.8725,101.8818,16963.0
2020-06-17 14:00:00,109.61,109.62,109.45,109.56,19752.0,101.8911,101.9004,101.7423,101.8446,19752.0
2020-06-17 14:10:00,109.58,109.64,109.34,109.42,29607.0,101.8632,101.919,101.6401,101.7145,29607.0
2020-06-17 14:20:00,109.45,109.5,109.31,109.46,22263.0,101.7423,101.7888,101.6122,101.7516,22263.0
2020-06-17 14:30:00,109.44,109.45,109.06,109.15,10576.0,101.733,101.7423,101.3798,101.4635,10576.0
2020-06-17 14:40:00,109.17,109.35,109.14,109.2,22548.0,101.4821,101.6494,101.4542,101.5099,22548.0
2020-06-17 14:50:00,109.21,109.28,108.91,108.96,22775.0,101.5192,101.5843,101.2404,101.2868,22775.0
2020-06-17 15:00:00,108.87,108.9,108.61,108.73,39541.0,101.2032,101.2311,100.9615,101.073,39541.0
2020-06-17 15:10:00,108.72,108.81,108.61,108.7,18997.0,101.0637,101.1474,100.9615,101.0452,18997.0
2020-06-17 15:20:00,108.72,108.75,108.45,108.59,26189.0,101.0637,101.0916,100.8128,100.9429,26189.0
2020-06-17 15:30:00,108.58,108.72,108.42,108.68,34149.0,100.9336,101.0637,100.7849,101.0266,34149.0
2020-06-17 15:40:00,108.69,108.7,108.41,108.47,43581.0,101.0359,101.0452,100.7756,100.8314,43581.0
2020-06-17 15:50:00,108.42,108.7,108.42,108.54,107884.0,100.7849,101.0452,100.7849,100.8964,107884.0
2020-06-18 09:30:00,108.11,108.55,107.87,108.04,40112.0,100.4967,100.9057,100.2736,100.4316,40112.0
2020-06-18 09:40:00,108.02,108.46,107.97,108.4,20142.0,100.413,100.8221,100.3666,100.7663,20142.0
2020-06-18 09:50:00,108.44,108.53,108.34,108.38,20545.0,100.8035,100.8871,100.7105,100.7477,20545.0
2020-06-18 10:00:00,108.38,108.4,108.08,108.26,30495.0,100.7477,100.7663,100.4688,100.6361,30495.0
2020-06-18 10:10:00,108.28,108.28,108.01,108.07,18173.0,100.6547,100.6547,100.4037,100.4595,18173.0
2020-06-18 10:20:00,108.12,108.24,107.86,107.86,22677.0,100.506,100.6176,100.2643,100.2643,22677.0
2020-06-18 10:30:00,107.88,108.3,107.56,108.19,35676.0,100.2829,100.6733,99.9854,100.5711,35676.0
2020-06-18 10:40:00,108.13,108.54,108.07,108.54,22598.0,100.5153,100.8964,100.4595,100.8964,22598.0
2020-06-18 10:50:00,108.54,108.95,108.39,108.9,26220.0,100.8964,101.2776,100.757,101.2311,26220.0
2020-06-18 11:00:00,108.9,109.07,108.87,109.02,11720.0,101.2311,101.3891,101.2032,101.3426,11720.0
2020-06-18 11:10:00,109.01,109.12,108.86,109.01,15443.0,101.3333,101.4356,101.1939,101.3333,15443.0
2020-06-18 11:20:00,109.02,109.02,108.71,108.71,16409.0,101.3426,101.3426,101.0545,101.0545,16409.0
2020-06-18 11:30:00,108.71,108.78,108.51,108.53,8134.0,101.0545,101.1195,100.8685,100.8871,8134.0
2020-06-18 11:40:00,108.51,108.51,108.3,108.39,13873.0,100.8685,100.8685,100.6733,100.757,13873.0
2020-06-18 11:50:00,108.36,108.41,108.18,108.18,8546.0,100.7291,100.7756,100.5618,100.5618,8546.0
2020-06-18 12:00:00,108.15,108.19,107.95,108.06,19418.0,100.5339,100.5711,100.348,100.4502,19418.0
2020-06-18 12:10:00,108.04,108.17,108.02,108.08,10926.0,100.4316,100.5525,100.413,100.4688,10926.0
2020-06-18 12:20:00,108.05,108.31,107.96,108.22,14211.0,100.4409,100.6826,100.3573,100.599,14211.0
2020-06-18 12:30:00,108.2,108.32,108.1,108.19,12586.0,100.5804,100.6919,100.4874,100.5711,12586.0
2020-06-18 12:40:00,108.21,108.39,108.19,108.39,11235.0,100.5897,100.757,100.5711,100.757,11235.0
2020-06-18 12:50:00,108.37,108.47,108.31,108.43,9871.0,100.7384,100.8314,100.6826,100.7942,9871.0
2020-06-18 13:00:00,108.41,108.47,108.3,108.39,11948.0,100.7756,100.8314,100.6733,100.757,11948.0
2020-06-18 13:10:00,108.38,108.43,108.15,108.23,14933.0,100.7477,100.7942,100.5339,100.6083,14933.0
2020-06-18 13:20:00,108.26,108.35,108.15,108.35,11718.0,100.6361,100.7198,100.5339,100.7198,11718.0
2020-06-18 13:30:00,108.35,108.44,108.21,108.42,20766.0,100.7198,100.8035,100.5897,100.7849,20766.0
2020-06-18 13:40:00,108.43,108.45,108.39,108.4,5692.0,100.7942,100.8128,100.757,100.7663,5692.0
2020-06-18 13:50:00,108.41,108.48,108.38,108.41,11919.0,100.7756,100.8407,100.7477,100.7756,11919.0
2020-06-18 14:00:00,108.45,108.46,108.1,108.17,14525.0,100.8128,100.8221,100.4874,100.5525,14525.0
2020-06-18 14:10:00,108.19,108.22,108.01,108.21,21019.0,100.5711,100.599,100.4037,100.5897,21019.0
2020-06-18 14:20:00,108.19,108.37,108.16,108.33,10657.0,100.5711,100.7384,100.5432,100.7012,10657.0
2020-06-18 14:30:00,108.34,108.5,108.24,108.37,12058.0,100.7105,100.8592,100.6176,100.7384,12058.0
2020-06-18 14:40:00,108.4,108.42,108.24,108.28,13160.0,100.7663,100.7849,100.6176,100.6547,13160.0
2020-06-18 14:50:00,108.28,108.35,108.12,108.12,20098.0,100.6547,100.7198,100.506,100.506,20098.0
2020-06-18 15:00:00,108.12,108.18,107.91,108.07,20150.0,100.506,100.5618,100.3108,100.4595,20150.0
2020-06-18 15:10:00,108.04,108.19,107.93,108.15,35138.0,100.4316,100.5711,100.3294,100.5339,35138.0
2020-06-18 15:20:00,108.16,108.23,108.1,108.15,21973.0,100.5432,100.6083,100.4874,100.5339,21973.0
2020-06-18 15:30:00,108.17,108.35,108.1,108.23,25753.0,100.5525,100.7198,100.4874,100.6083,25753.0
2020-06-18 15:40:00,108.2,108.22,107.97,108.03,36427.0,100.5804,100.599,100.3666,100.4223,36427.0
2020-06-18 15:50:00,108.05,108.53,107.97,108.45,127275.0,100.4409,100.8871,100.3666,100.8128,127275.0
2020-06-19 09:30:00,109.9,109.9,108.91,109.21,328840.0,102.1607,102.1607,101.2404,101.5192,328840.0
2020-06-19 09:40:00,109.22,109.38,108.92,109.08,21369.0,101.5285,101.6773,101.2497,101.3984,21369.0
2020-06-19 09:50:00,109.13,109.4,108.89,109.36,35126.0,101.4449,101.6959,101.2218,101.6587,35126.0
2020-06-19 10:00:00,109.4,109.68,109.09,109.09,18754.0,101.6959,101.9561,101.4077,101.4077,18754.0
2020-06-19 10:10:00,109.12,109.12,108.8,108.92,18648.0,101.4356,101.4356,101.1381,101.2497,18648.0
2020-06-19 10:20:00,108.95,108.95,108.69,108.77,13151.0,101.2776,101.2776,101.0359,101.1102,13151.0
2020-06-19 10:30:00,108.79,108.83,108.59,108.63,19514.0,101.1288,101.166,100.9429,100.9801,19514.0
2020-06-19 10:40:00,108.61,108.64,108.44,108.58,17798.0,100.9615,100.9894,100.8035,100.9336,17798.0
2020-06-19 10:50:00,108.6,108.62,108.11,108.11,47832.0,100.9522,100.9708,100.4967,100.4967,47832.0
2020-06-19 11:00:00,108.13,108.18,107.96,108.01,13604.0,100.5153,100.5618,100.3573,100.4037,13604.0
2020-06-19 11:10:00,108.01,108.21,107.67,107.67,14436.0,100.4037,100.5897,100.0877,100.0877,14436.0
2020-06-19 11:20:00,107.73,107.81,107.53,107.71,26666.0,100.1435,100.2178,99.9576,100.1249,26666.0
2020-06-19 11:30:00,107.67,107.84,107.65,107.76,15321.0,100.0877,100.2457,100.0691,100.1714,15321.0
2020-06-19 11:40:00,107.74,107.82,107.49,107.49,24402.0,100.1528,100.2271,99.9204,99.9204,24402.0
2020-06-19 11:50:00,107.49,107.59,107.41,107.44,22664.0,99.9204,100.0133,99.846,99.8739,22664.0
2020-06-19 12:00:00,107.46,107.49,107.27,107.3,23113.0,99.8925,99.9204,99.7159,99.7437,23113.0
2020-06-19 12:10:00,107.31,107.33,106.19,106.2,40968.0,99.753,99.7716,98.7119,98.7212,40968.0
2020-06-19 12:20:00,106.32,106.76,106.09,106.7,24477.0,98.8328,99.2418,98.619,99.186,24477.0
2020-06-19 12:30:00,106.73,107.05,106.61,106.97,43380.0,99.2139,99.5114,99.1023,99.437,43380.0
2020-06-19 12:40:00,106.96,107.17,106.87,107.06,53708.0,99.4277,99.6229,99.344,99.5206,53708.0
2020-06-19 12:50:00,107.1,107.38,106.96,107.38,14865.0,99.5578,99.8181,99.4277,99.8181,14865.0
2020-06-19 13:00:00,107.4,107.41,107.01,107.11,27914.0,99.8367,99.846,99.4742,99.5671,27914.0
2020-06-19 13:10:00,107.13,107.24,106.94,106.95,21099.0,99.5857,99.688,99.4091,99.4184,21099.0
2020-06-19 13:20:00,106.93,106.93,106.68,106.75,17598.0,99.3998,99.3998,99.1674,99.2325,17598.0
2020-06-19 13:30:00,106.72,106.86,106.55,106.86,17349.0,99.2046,99.3347,99.0466,99.3347,17349.0
2020-06-19 13:40:00,106.85,106.92,106.63,106.76,40069.0,99.3254,99.3905,99.1209,99.2418,40069.0
2020-06-19 13:50:00,106.77,106.79,106.51,106.55,30164.0,99.2511,99.2697,99.0094,99.0466,30164.0
2020-06-19 14:00:00,106.56,106.71,106.32,106.4,41089.0,99.0559,99.1953,98.8328,98.9071,41089.0
2020-06-19 14:10:00,106.42,106.42,106.08,106.13,20150.0,98.9257,98.9257,98.6097,98.6561,20150.0
2020-06-19 14:20:00,106.15,106.33,106.09,106.15,17912.0,98.6747,98.8421,98.619,98.6747,17912.0
2020-06-19 14:30:00,106.14,106.54,106.02,106.46,19327.0,98.6654,99.0373,98.5539,98.9629,19327.0
2020-06-19 14:40:00,106.48,106.61,106.37,106.47,23697.0,98.9815,99.1023,98.8792,98.9722,23697.0
2020-06-19 14:50:00,106.48,106.75,106.35,106.65,23170.0,98.9815,99.2325,98.8606,99.1395,23170.0
2020-06-19 15:00:00,106.6,106.68,106.49,106.49,17011.0,99.093,99.1674,98.9908,98.9908,17011.0
2020-06-19 15:10:00,106.47,107.05,106.42,107.04,31871.0,98.9722,99.5114,98.9257,99.5021,31871.0
2020-06-19 15:20:00,107.06,107.1,106.78,106.79,31895.0,99.5206,99.5578,99.2604,99.2697,31895.0
2020-06-19 15:30:00,106.77,106.85,106.5,106.53,52346.0,99.2511,99.3254,99.0001,99.028,52346.0
2020-06-19 15:40:00,106.51,106.53,105.54,105.89,178165.0,99.0094,99.028,98.1077,98.433,178165.0
2020-06-19 15:50:00,105.84,105.86,103.55,103.67,765841.0,98.3866,98.4052,96.2578,96.3694,765841.0
2020-06-22 09:30:00,103.87,105.45,103.75,105.21,77363.0,96.5553,98.024,96.4437,97.8009,77363.0
2020-06-22 09:40:00,105.19,105.53,105.04,105.51,34787.0,97.7823,98.0984,97.6429,98.0798,34787.0
2020-06-22 09:50:00,105.42,105.79,105.23,105.71,29563.0,97.9961,98.3401,97.8195,98.2657,29563.0
2020-06-22 10:00:00,105.71,106.11,105.61,106.03,22267.0,98.2657,98.6376,98.1728,98.5632,22267.0
2020-06-22 10:10:00,106.0,106.03,105.67,106.01,32767.0,98.5353,98.5632,98.2285,98.5446,32767.0
2020-06-22 10:20:00,106.04,106.06,105.88,106.06,49001.0,98.5725,98.5911,98.4237,98.5911,49001.0
2020-06-22 10:30:00,106.07,106.08,105.61,105.69,30042.0,98.6004,98.6097,98.1728,98.2471,30042.0
2020-06-22 10:40:00,105.69,105.82,105.49,105.49,31742.0,98.2471,98.368,98.0612,98.0612,31742.0
2020-06-22 10:50:00,105.55,105.67,105.22,105.26,34315.0,98.117,98.2285,97.8102,97.8474,34315.0
2020-06-22 11:00:00,105.22,105.43,105.1,105.14,26950.0,97.8102,98.0054,97.6987,97.7359,26950.0
2020-06-22 11:10:00,105.15,105.67,105.15,105.56,24456.0,97.7452,98.2285,97.7452,98.1263,24456.0
2020-06-22 11:20:00,105.59,105.72,105.48,105.49,21649.0,98.1542,98.275,98.0519,98.0612,21649.0
2020-06-22 11:30:00,105.51,105.83,105.46,105.78,20689.0,98.0798,98.3773,98.0333,98.3308,20689.0
2020-06-22 11:40:00,105.78,105.82,105.65,105.78,13323.0,98.3308,98.368,98.2099,98.3308,13323.0
2020-06-22 11:50:00,105.79,105.9,105.71,105.82,22726.0,98.3401,98.4423,98.2657,98.368,22726.0
2020-06-22 12:00:00,105.82,106.11,105.78,106.09,15220.0,98.368,98.6376,98.3308,98.619,15220.0
2020-06-22 12:10:00,106.09,106.2,105.97,106.1,13262.0,98.619,98.7212,98.5074,98.6283,13262.0
2020-06-22 12:20:00,106.1,106.15,105.83,105.91,20478.0,98.6283,98.6747,98.3773,98.4516,20478.0
2020-06-22 12:30:00,105.9,105.9,105.65,105.69,11890.0,98.4423,98.4423,98.2099,98.2471,11890.0
2020-06-22 12:40:00,105.66,106.04,105.62,106.04,16518.0,98.2192,98.5725,98.1821,98.5725,16518.0
2020-06-22 12:50:00,106.02,106.09,105.93,105.98,12749.0,98.5539,98.619,98.4702,98.5167,12749.0
2020-06-22 13:00:00,106.0,106.12,105.94,106.01,18400.0,98.5353,98.6468,98.4795,98.5446,18400.0
2020-06-22 13:10:00,106.0,106.01,105.79,105.81,16810.0,98.5353,98.5446,98.3401,98.3587,16810.0
2020-06-22 13:20:00,105.79,105.8,105.63,105.65,49550.0,98.3401,98.3494,98.1914,98.2099,49550.0
2020-06-22 13:30:00,105.65,105.78,105.54,105.76,55925.0,98.2099,98.3308,98.1077,98.3122,55925.0
2020-06-22 13:40:00,105.76,105.81,105.66,105.75,11985.0,98.3122,98.3587,98.2192,98.3029,11985.0
2020-06-22 13:50:00,105.76,105.8,105.67,105.73,12593.0,98.3122,98.3494,98.2285,98.2843,12593.0
2020-06-22 14:00:00,105.73,105.74,105.48,105.62,30456.0,98.2843,98.2936,98.0519,98.1821,30456.0
2020-06-22 14:10:00,105.59,105.59,105.36,105.49,14663.0,98.1542,98.1542,97.9404,98.0612,14663.0
2020-06-22 14:20:00,105.48,105.79,105.41,105.65,25850.0,98.0519,98.3401,97.9868,98.2099,25850.0
2020-06-22 14:30:00,105.64,105.77,105.53,105.75,16472.0,98.2006,98.3215,98.0984,98.3029,16472.0
2020-06-22 14:40:00,105.72,105.98,105.71,105.93,14047.0,98.275,98.5167,98.2657,98.4702,14047.0
2020-06-22 14:50:00,105.97,106.04,105.82,106.01,19190.0,98.5074,98.5725,98.368,98.5446,19190.0
2020-06-22 15:00:00,106.0,106.02,105.86,105.88,25647.0,98.5353,98.5539,98.4052,98.4237,25647.0
2020-06-22 15:10:00,105.89,105.95,105.53,105.57,26385.0,98.433,98.4888,98.0984,98.1356,26385.0
2020-06-22 15:20:00,105.55,105.57,105.3,105.37,22416.0,98.117,98.1356,97.8846,97.9497,22416.0
2020-06-22 15:30:00,105.39,105.54,105.35,105.48,36057.0,97.9683,98.1077,97.9311,98.0519,36057.0
2020-06-22 15:40:00,105.47,105.61,105.25,105.25,52685.0,98.0426,98.1728,97.8381,97.8381,52685.0
2020-06-22 15:50:00,105.19,105.61,105.19,105.56,144074.0,97.7823,98.1728,97.7823,98.1263,144074.0
2020-06-23 09:30:00,106.88,107.09,106.51,106.9,40493.0,99.3533,99.5485,99.0094,99.3719,40493.0
2020-06-23 09:40:00,106.99,107.04,106.44,106.51,13758.0,99.4556,99.5021,98.9443,99.0094,13758.0
2020-06-23 09:50:00,106.54,106.64,106.18,106.36,32025.0,99.0373,99.1302,98.7026,98.8699,32025.0
2020-06-23 10:00:00,106.4,106.58,106.14,106.43,14398.0,98.9071,99.0745,98.6654,98.935,14398.0
2020-06-23 10:10:00,106.44,106.71,106.34,106.7,14424.0,98.9443,99.1953,98.8514,99.186,14424.0
2020-06-23 10:20:00,106.71,106.72,106.48,106.54,12583.0,99.1953,99.2046,98.9815,99.0373,12583.0
2020-06-23 10:30:00,106.5,106.56,106.26,106.34,10633.0,99.0001,99.0559,98.777,98.8514,10633.0
2020-06-23 10:40:00,106.33,106.5,106.01,106.12,12119.0,98.8421,99.0001,98.5446,98.6468,12119.0
2020-06-23 10:50:00,106.12,106.22,106.09,106.12,7358.0,98.6468,98.7398,98.619,98.6468,7358.0
2020-06-23 11:00:00,106.11,106.44,106.07,106.37,14662.0,98.6376,98.9443,98.6004,98.8792,14662.0
2020-06-23 11:10:00,106.4,106.4,106.24,106.25,15868.0,98.9071,98.9071,98.7584,98.7677,15868.0
2020-06-23 11:20:00,106.24,106.55,106.17,106.54,17638.0,98.7584,99.0466,98.6933,99.0373,17638.0
2020-06-23 11:30:00,106.52,106.69,106.51,106.69,18381.0,99.0187,99.1767,99.0094,99.1767,18381.0
2020-06-23 11:40:00,106.69,106.75,106.54,106.64,13003.0,99.1767,99.2325,99.0373,99.1302,13003.0
2020-06-23 11:50:00,106.62,106.63,106.39,106.58,13621.0,99.1116,99.1209,98.8978,99.0745,13621.0
2020-06-23 12:00:00,106.59,106.62,106.48,106.52,28681.0,99.0837,99.1116,98.9815,99.0187,28681.0
2020-06-23 12:10:00,106.48,106.55,106.37,106.42,57291.0,98.9815,99.0466,98.8792,98.9257,57291.0
2020-06-23 12:20:00,106.39,106.53,106.31,106.36,17105.0,98.8978,99.028,98.8235,98.8699,17105.0
2020-06-23 12:30:00,106.39,106.47,106.36,106.42,11563.0,98.8978,98.9722,98.8699,98.9257,11563.0
2020-06-23 12:40:00,106.39,106.41,106.31,106.37,8572.0,98.8978,98.9164,98.8235,98.8792,8572.0
2020-06-23 12:50:00,106.37,106.54,106.32,106.51,16571.0,98.8792,99.0373,98.8328,99.0094,16571.0
2020-06-23 13:00:00,106.52,106.57,106.49,106.57,10653.0,99.0187,99.0652,98.9908,99.0652,10653.0
2020-06-23 13:10:00,106.55,106.61,106.52,106.6,7772.0,99.0466,99.1023,99.0187,99.093,7772.0
2020-06-23 13:20:00,106.59,106.65,106.54,106.58,12274.0,99.0837,99.1395,99.0373,99.0745,12274.0
2020-06-23 13:30:00,106.58,106.7,106.5,106.69,13145.0,99.0745,99.186,99.0001,99.1767,13145.0
2020-06-23 13:40:00,106.71,106.71,106.61,106.61,8073.0,99.1953,99.1953,99.1023,99.1023,8073.0
2020-06-23 13:50:00,106.62,106.64,106.21,106.22,34919.0,99.1116,99.1302,98.7305,98.7398,34919.0
2020-06-23 14:00:00,106.15,106.22,105.95,106.18,18826.0,98.6747,98.7398,98.4888,98.7026,18826.0
2020-06-23 14:10:00,106.22,106.22,106.15,106.16,9886.0,98.7398,98.7398,98.6747,98.684,9886.0
2020-06-23 14:20:00,106.15,106.21,106.13,106.14,9771.0,98.6747,98.7305,98.6561,98.6654,9771.0
2020-06-23 14:30:00,106.16,106.31,106.15,106.27,23400.0,98.684,98.8235,98.6747,98.7863,23400.0
2020-06-23 14:40:00,106.27,106.3,106.11,106.23,18108.0,98.7863,98.8142,98.6376,98.7491,18108.0
2020-06-23 14:50:00,106.25,106.35,106.16,106.34,19927.0,98.7677,98.8606,98.684,98.8514,19927.0
2020-06-23 15:00:00,106.34,106.36,106.18,106.28,24350.0,98.8514,98.8699,98.7026,98.7956,24350.0
2020-06-23 15:10:00,106.29,106.38,106.2,106.34,20667.0,98.8049,98.8885,98.7212,98.8514,20667.0
2020-06-23 15:20:00,106.33,106.34,106.11,106.14,24006.0,98.8421,98.8514,98.6376,98.6654,24006.0
2020-06-23 15:30:00,106.14,106.19,106.04,106.17,30954.0,98.6654,98.7119,98.5725,98.6933,30954.0
2020-06-23 15:40:00,106.16,106.18,106.02,106.1,38705.0,98.684,98.7026,98.5539,98.6283,38705.0
2020-06-23 15:50:00,106.09,106.11,105.72,105.75,99007.0,98.619,98.6376,98.275,98.3029,99007.0
2020-06-24 09:30:00,105.0,105.69,104.78,105.39,70749.0,97.6057,98.2471,97.4012,97.9683,70749.0
2020-06-24 09:40:00,105.39,105.47,105.14,105.15,18524.0,97.9683,98.0426,97.7359,97.7452,18524.0
2020-06-24 09:50:00,105.16,105.24,104.88,105.12,30835.0,97.7545,97.8288,97.4942,97.7173,30835.0
2020-06-24 10:00:00,105.12,105.24,104.62,104.73,36509.0,97.7173,97.8288,97.2525,97.3547,36509.0
2020-06-24 10:10:00,104.77,105.15,104.76,105.02,45739.0,97.3919,97.7452,97.3826,97.6243,45739.0
2020-06-24 10:20:00,104.99,105.29,104.95,104.95,21676.0,97.5964,97.8753,97.5592,97.5592,21676.0
2020-06-24 10:30:00,104.96,105.17,104.64,104.68,33360.0,97.5685,97.7637,97.2711,97.3083,33360.0
2020-06-24 10:40:00,104.71,104.82,104.58,104.78,15877.0,97.3361,97.4384,97.2153,97.4012,15877.0
2020-06-24 10:50:00,104.8,104.95,104.68,104.87,16381.0,97.4198,97.5592,97.3083,97.4849,16381.0
2020-06-24 11:00:00,104.8,105.02,104.56,104.6,24203.0,97.4198,97.6243,97.1967,97.2339,24203.0
2020-06-24 11:10:00,104.61,104.67,104.26,104.26,26519.0,97.2432,97.299,96.9178,96.9178,26519.0
2020-06-24 11:20:00,104.27,104.5,104.18,104.39,29739.0,96.9271,97.1409,96.8435,97.0387,29739.0
2020-06-24 11:30:00,104.41,104.53,104.12,104.17,19066.0,97.0573,97.1688,96.7877,96.8342,19066.0
2020-06-24 11:40:00,104.16,104.21,103.76,103.79,30478.0,96.8249,96.8714,96.453,96.4809,30478.0
2020-06-24 11:50:00,103.8,104.07,103.8,104.07,26706.0,96.4902,96.7412,96.4902,96.7412,26706.0
2020-06-24 12:00:00,104.07,104.24,103.84,104.0,56779.0,96.7412,96.8992,96.5274,96.6761,56779.0
2020-06-24 12:10:00,104.03,104.39,103.98,104.38,16934.0,96.704,97.0387,96.6575,97.0294,16934.0
2020-06-24 12:20:00,104.38,104.44,104.1,104.28,22323.0,97.0294,97.0852,96.7691,96.9364,22323.0
2020-06-24 12:30:00,104.27,104.35,104.2,104.29,13922.0,96.9271,97.0015,96.8621,96.9457,13922.0
2020-06-24 12:40:00,104.27,104.6,104.23,104.46,23875.0,96.9271,97.2339,96.8899,97.1037,23875.0
2020-06-24 12:50:00,104.44,104.62,104.4,104.61,13074.0,97.0852,97.2525,97.048,97.2432,13074.0
2020-06-24 13:00:00,104.59,104.68,104.49,104.52,16423.0,97.2246,97.3083,97.1316,97.1595,16423.0
2020-06-24 13:10:00,104.55,104.59,104.36,104.47,16834.0,97.1874,97.2246,97.0108,97.113,16834.0
2020-06-24 13:20:00,104.45,104.47,104.1,104.11,17373.0,97.0945,97.113,96.7691,96.7784,17373.0
2020-06-24 13:30:00,104.05,104.05,103.79,103.8,20893.0,96.7226,96.7226,96.4809,96.4902,20893.0
2020-06-24 13:40:00,103.76,103.85,103.54,103.77,12495.0,96.453,96.5367,96.2485,96.4623,12495.0
2020-06-24 13:50:00,103.75,103.75,103.61,103.73,16853.0,96.4437,96.4437,96.3136,96.4252,16853.0
2020-06-24 14:00:00,103.77,103.9,103.54,103.9,11569.0,96.4623,96.5832,96.2485,96.5832,11569.0
2020-06-24 14:10:00,103.92,103.93,103.75,103.83,15740.0,96.6018,96.6111,96.4437,96.5181,15740.0
2020-06-24 14:20:00,103.87,104.05,103.81,104.04,11958.0,96.5553,96.7226,96.4995,96.7133,11958.0
2020-06-24 14:30:00,104.01,104.17,103.92,104.09,20756.0,96.6854,96.8342,96.6018,96.7598,20756.0
2020-06-24 14:40:00,104.08,104.16,103.86,104.05,22511.0,96.7505,96.8249,96.546,96.7226,22511.0
2020-06-24 14:50:00,104.05,104.11,103.86,103.95,22862.0,96.7226,96.7784,96.546,96.6297,22862.0
2020-06-24 15:00:00,103.94,104.2,103.94,104.06,35638.0,96.6204,96.8621,96.6204,96.7319,35638.0
2020-06-24 15:10:00,104.07,104.67,104.01,104.64,35888.0,96.7412,97.299,96.6854,97.2711,35888.0
2020-06-24 15:20:00,104.69,104.71,104.4,104.4,24986.0,97.3175,97.3361,97.048,97.048,24986.0
2020-06-24 15:30:00,104.4,104.48,104.13,104.22,35004.0,97.048,97.1223,96.797,96.8806,35004.0
2020-06-24 15:40:00,104.21,104.61,104.21,104.39,59002.0,96.8714,97.2432,96.8714,97.0387,59002.0
2020-06-24 15:50:00,104.3,104.37,103.85,103.94,194314.0,96.955,97.0201,96.5367,96.6204,194314.0
2020-06-25 09:30:00,103.97,104.13,103.62,103.96,27671.0,96.6483,96.797,96.3229,96.639,27671.0
2020-06-25 09:40:00,103.95,103.98,103.27,103.3,33316.0,96.6297,96.6575,95.9975,96.0254,33316.0
2020-06-25 09:50:00,103.32,103.86,103.17,103.86,37328.0,96.044,96.546,95.9046,96.546,37328.0
2020-06-25 10:00:00,103.85,104.41,103.81,104.15,38610.0,96.5367,97.0573,96.4995,96.8156,38610.0
2020-06-25 10:10:00,104.23,104.96,104.23,104.9,60013.0,96.8899,97.5685,96.8899,97.5128,60013.0
2020-06-25 10:20:00,104.89,105.27,104.82,105.21,29351.0,97.5035,97.8567,97.4384,97.8009,29351.0
2020-06-25 10:30:00,105.23,105.36,105.09,105.21,32427.0,97.8195,97.9404,97.6894,97.8009,32427.0
2020-06-25 10:40:00,105.23,105.44,105.06,105.19,25440.0,97.8195,98.0147,97.6615,97.7823,25440.0
2020-06-25 10:50:00,105.19,105.4,105.09,105.33,20755.0,97.7823,97.9775,97.6894,97.9125,20755.0
2020-06-25 11:00:00,105.28,105.32,104.77,104.83,19154.0,97.866,97.9032,97.3919,97.4477,19154.0
2020-06-25 11:10:00,104.81,105.28,104.75,105.23,20268.0,97.4291,97.866,97.3733,97.8195,20268.0
2020-06-25 11:20:00,105.2,105.26,105.11,105.15,17782.0,97.7916,97.8474,97.708,97.7452,17782.0
2020-06-25 11:30:00,105.14,105.19,104.78,105.08,17991.0,97.7359,97.7823,97.4012,97.6801,17991.0
2020-06-25 11:40:00,105.06,105.24,104.85,105.15,13619.0,97.6615,97.8288,97.4663,97.7452,13619.0
2020-06-25 11:50:00,105.16,105.28,105.09,105.23,14661.0,97.7545,97.866,97.6894,97.8195,14661.0
2020-06-25 12:00:00,105.24,105.44,105.23,105.34,16972.0,97.8288,98.0147,97.8195,97.9218,16972.0
2020-06-25 12:10:00,105.32,105.59,105.32,105.53,10952.0,97.9032,98.1542,97.9032,98.0984,10952.0
2020-06-25 12:20:00,105.51,105.63,105.48,105.54,18479.0,98.0798,98.1914,98.0519,98.1077,18479.0
2020-06-25 12:30:00,105.55,105.64,105.38,105.53,19277.0,98.117,98.2006,97.959,98.0984,19277.0
2020-06-25 12:40:00,105.49,105.82,105.49,105.64,19384.0,98.0612,98.368,98.0612,98.2006,19384.0
2020-06-25 12:50:00,105.64,105.8,105.58,105.6,39206.0,98.2006,98.3494,98.1449,98.1635,39206.0
2020-06-25 13:00:00,105.57,105.68,105.5,105.55,35326.0,98.1356,98.2378,98.0705,98.117,35326.0
2020-06-25 13:10:00,105.54,105.78,105.52,105.65,14969.0,98.1077,98.3308,98.0891,98.2099,14969.0
2020-06-25 13:20:00,105.65,105.74,105.54,105.69,15068.0,98.2099,98.2936,98.1077,98.2471,15068.0
2020-06-25 13:30:00,105.7,105.9,105.64,105.84,18265.0,98.2564,98.4423,98.2006,98.3866,18265.0
2020-06-25 13:40:00,105.83,105.91,105.76,105.88,12279.0,98.3773,98.4516,98.3122,98.4237,12279.0
2020-06-25 13:50:00,105.87,105.91,105.78,105.78,14580.0,98.4145,98.4516,98.3308,98.3308,14580.0
2020-06-25 14:00:00,105.79,105.9,105.69,105.79,16117.0,98.3401,98.4423,98.2471,98.3401,16117.0
2020-06-25 14:10:00,105.79,106.03,105.76,105.93,12759.0,98.3401,98.5632,98.3122,98.4702,12759.0
2020-06-25 14:20:00,105.88,105.89,105.61,105.78,19241.0,98.4237,98.433,98.1728,98.3308,19241.0
2020-06-25 14:30:00,105.74,105.81,105.65,105.8,22235.0,98.2936,98.3587,98.2099,98.3494,22235.0
2020-06-25 14:40:00,105.78,106.01,105.76,105.95,18486.0,98.3308,98.5446,98.3122,98.4888,18486.0
2020-06-25 14:50:00,105.97,106.05,105.83,105.84,24968.0,98.5074,98.5818,98.3773,98.3866,24968.0
2020-06-25 15:00:00,105.84,106.37,105.74,106.34,38430.0,98.3866,98.8792,98.2936,98.8514,38430.0
2020-06-25 15:10:00,106.36,106.52,106.21,106.44,31403.0,98.8699,99.0187,98.7305,98.9443,31403.0
2020-06-25 15:20:00,106.44,106.88,106.44,106.77,31462.0,98.9443,99.3533,98.9443,99.2511,31462.0
2020-06-25 15:30:00,106.77,107.02,106.61,106.73,49495.0,99.2511,99.4835,99.1023,99.2139,49495.0
2020-06-25 15:40:00,106.77,107.02,106.72,106.77,62963.0,99.2511,99.4835,99.2046,99.2511,62963.0
2020-06-25 15:50:00,106.77,107.15,106.76,106.99,182554.0,99.2511,99.6043,99.2418,99.4556,182554.0
2020-06-26 09:30:00,106.45,107.04,106.38,106.99,48476.0,98.9536,99.5021,98.8885,99.4556,48476.0
2020-06-26 09:40:00,106.94,107.35,106.86,107.32,25358.0,99.4091,99.7902,99.3347,99.7623,25358.0
2020-06-26 09:50:00,107.25,107.49,107.02,107.34,17688.0,99.6973,99.9204,99.4835,99.7809,17688.0
2020-06-26 10:00:00,107.42,107.46,107.21,107.32,13313.0,99.8553,99.8925,99.6601,99.7623,13313.0
2020-06-26 10:10:00,107.33,107.33,106.65,106.74,18991.0,99.7716,99.7716,99.1395,99.2232,18991.0
2020-06-26 10:20:00,106.67,106.68,106.19,106.23,12908.0,99.1581,99.1674,98.7119,98.7491,12908.0
2020-06-26 10:30:00,106.38,106.48,105.94,106.01,14697.0,98.8885,98.9815,98.4795,98.5446,14697.0
2020-06-26 10:40:00,105.9,106.08,105.89,105.95,8704.0,98.4423,98.6097,98.433,98.4888,8704.0
2020-06-26 10:50:00,105.95,106.06,105.77,105.94,15274.0,98.4888,98.5911,98.3215,98.4795,15274.0
2020-06-26 11:00:00,105.94,106.47,105.91,106.22,21066.0,98.4795,98.9722,98.4516,98.7398,21066.0
2020-06-26 11:10:00,106.12,106.18,105.75,105.8,15628.0,98.6468,98.7026,98.3029,98.3494,15628.0
2020-06-26 11:20:00,105.83,105.89,105.67,105.68,10670.0,98.3773,98.433,98.2285,98.2378,10670.0
2020-06-26 11:30:00,105.7,105.77,105.52,105.75,11167.0,98.2564,98.3215,98.0891,98.3029,11167.0
2020-06-26 11:40:00,105.73,105.76,105.44,105.66,17277.0,98.2843,98.3122,98.0147,98.2192,17277.0
2020-06-26 11:50:00,105.65,105.98,105.56,105.98,15314.0,98.2099,98.5167,98.1263,98.5167,15314.0
2020-06-26 12:00:00,105.96,105.98,105.78,105.81,15461.0,98.4981,98.5167,98.3308,98.3587,15461.0
2020-06-26 12:10:00,105.78,105.93,105.72,105.82,18644.0,98.3308,98.4702,98.275,98.368,18644.0
2020-06-26 12:20:00,105.85,105.93,105.64,105.93,16115.0,98.3959,98.4702,98.2006,98.4702,16115.0
2020-06-26 12:30:00,105.87,106.01,105.67,105.97,24384.0,98.4145,98.5446,98.2285,98.5074,24384.0
2020-06-26 12:40:00,105.93,106.01,105.77,105.9,36494.0,98.4702,98.5446,98.3215,98.4423,36494.0
2020-06-26 12:50:00,105.9,106.06,105.77,106.03,12805.0,98.4423,98.5911,98.3215,98.5632,12805.0
2020-06-26 13:00:00,105.93,106.09,105.9,105.93,12259.0,98.4702,98.619,98.4423,98.4702,12259.0
2020-06-26 13:10:00,105.91,105.91,105.71,105.77,9969.0,98.4516,98.4516,98.2657,98.3215,9969.0
2020-06-26 13:20:00,105.79,105.98,105.73,105.8,11426.0,98.3401,98.5167,98.2843,98.3494,11426.0
2020-06-26 13:30:00,105.81,106.01,105.65,105.95,28342.0,98.3587,98.5446,98.2099,98.4888,28342.0
2020-06-26 13:40:00,105.93,105.93,105.75,105.88,19543.0,98.4702,98.4702,98.3029,98.4237,19543.0
2020-06-26 13:50:00,105.91,105.94,105.66,105.68,8975.0,98.4516,98.4795,98.2192,98.2378,8975.0
2020-06-26 14:00:00,105.66,105.74,105.53,105.57,16575.0,98.2192,98.2936,98.0984,98.1356,16575.0
2020-06-26 14:10:00,105.6,105.6,105.36,105.45,35847.0,98.1635,98.1635,97.9404,98.024,35847.0
2020-06-26 14:20:00,105.43,105.6,105.27,105.39,28346.0,98.0054,98.1635,97.8567,97.9683,28346.0
2020-06-26 14:30:00,105.41,105.49,105.22,105.28,25521.0,97.9868,98.0612,97.8102,97.866,25521.0
2020-06-26 14:40:00,105.29,105.38,105.12,105.2,20124.0,97.8753,97.959,97.7173,97.7916,20124.0
2020-06-26 14:50:00,105.22,105.51,105.21,105.4,19187.0,97.8102,98.0798,97.8009,97.9775,19187.0
2020-06-26 15:00:00,105.39,105.55,105.22,105.35,22419.0,97.9683,98.117,97.8102,97.9311,22419.0
2020-06-26 15:10:00,105.32,105.53,105.15,105.18,29143.0,97.9032,98.0984,97.7452,97.773,29143.0
2020-06-26 15:20:00,105.18,105.28,104.88,105.21,34747.0,97.773,97.866,97.4942,97.8009,34747.0
2020-06-26 15:30:00,105.19,105.19,104.76,104.83,53512.0,97.7823,97.7823,97.3826,97.4477,53512.0
2020-06-26 15:40:00,104.82,105.53,104.66,105.19,85126.0,97.4384,98.0984,97.2897,97.7823,85126.0
2020-06-26 15:50:00,105.13,105.18,104.56,104.75,238146.0,97.7266,97.773,97.1967,97.3733,238146.0
2020-06-29 09:30:00,105.75,105.75,104.81,104.81,27587.0,98.3029,98.3029,97.4291,97.4291,27587.0
2020-06-29 09:40:00,104.75,104.75,104.19,104.19,27558.0,97.3733,97.3733,96.8528,96.8528,27558.0
2020-06-29 09:50:00,104.23,104.74,104.0,104.61,10591.0,96.8899,97.364,96.6761,97.2432,10591.0
2020-06-29 10:00:00,104.64,104.92,104.64,104.65,10703.0,97.2711,97.5314,97.2711,97.2804,10703.0
2020-06-29 10:10:00,104.69,104.86,104.56,104.71,5805.0,97.3175,97.4756,97.1967,97.3361,5805.0
2020-06-29 10:20:00,104.7,104.91,104.51,104.58,5287.0,97.3268,97.5221,97.1502,97.2153,5287.0
2020-06-29 10:30:00,104.57,105.02,104.57,105.01,9793.0,97.206,97.6243,97.206,97.615,9793.0
2020-06-29 10:40:00,104.96,105.01,104.8,104.91,13052.0,97.5685,97.615,97.4198,97.5221,13052.0
2020-06-29 10:50:00,104.91,105.05,104.79,104.85,16489.0,97.5221,97.6522,97.4105,97.4663,16489.0
2020-06-29 11:00:00,104.86,104.98,104.85,104.97,16515.0,97.4756,97.5871,97.4663,97.5778,16515.0
2020-06-29 11:10:00,104.96,105.13,104.86,105.13,19785.0,97.5685,97.7266,97.4756,97.7266,19785.0
2020-06-29 11:20:00,105.13,105.24,105.0,105.19,14580.0,97.7266,97.8288,97.6057,97.7823,14580.0
2020-06-29 11:30:00,105.2,105.34,105.09,105.29,14972.0,97.7916,97.9218,97.6894,97.8753,14972.0
2020-06-29 11:40:00,105.29,105.39,105.22,105.32,62726.0,97.8753,97.9683,97.8102,97.9032,62726.0
2020-06-29 11:50:00,105.36,105.51,105.27,105.29,9527.0,97.9404,98.0798,97.8567,97.8753,9527.0
2020-06-29 12:00:00,105.32,105.39,105.25,105.28,4377.0,97.9032,97.9683,97.8381,97.866,4377.0
2020-06-29 12:10:00,105.25,105.44,105.25,105.35,7934.0,97.8381,98.0147,97.8381,97.9311,7934.0
2020-06-29 12:20:00,105.39,105.53,105.38,105.49,8928.0,97.9683,98.0984,97.959,98.0612,8928.0
2020-06-29 12:30:00,105.46,105.57,105.35,105.42,9370.0,98.0333,98.1356,97.9311,97.9961,9370.0
2020-06-29 12:40:00,105.39,105.4,105.3,105.37,9465.0,97.9683,97.9775,97.8846,97.9497,9465.0
2020-06-29 12:50:00,105.39,105.45,105.25,105.27,8354.0,97.9683,98.024,97.8381,97.8567,8354.0
2020-06-29 13:00:00,105.28,105.43,105.28,105.42,29084.0,97.866,98.0054,97.866,97.9961,29084.0
2020-06-29 13:10:00,105.4,105.45,105.3,105.39,9356.0,97.9775,98.024,97.8846,97.9683,9356.0
2020-06-29 13:20:00,105.38,105.41,105.32,105.41,11173.0,97.959,97.9868,97.9032,97.9868,11173.0
2020-06-29 13:30:00,105.41,105.55,105.28,105.52,9478.0,97.9868,98.117,97.866,98.0891,9478.0
2020-06-29 13:40:00,105.52,105.52,105.25,105.27,44685.0,98.0891,98.0891,97.8381,97.8567,44685.0
2020-06-29 13:50:00,105.28,105.37,105.2,105.23,26434.0,97.866,97.9497,97.7916,97.8195,26434.0
2020-06-29 14:00:00,105.25,105.35,105.17,105.19,10568.0,97.8381,97.9311,97.7637,97.7823,10568.0
2020-06-29 14:10:00,105.23,105.36,105.19,105.22,8457.0,97.8195,97.9404,97.7823,97.8102,8457.0
2020-06-29 14:20:00,105.2,105.22,105.02,105.04,9442.0,97.7916,97.8102,97.6243,97.6429,9442.0
2020-06-29 14:30:00,105.05,105.1,104.94,105.02,18108.0,97.6522,97.6987,97.5499,97.6243,18108.0
2020-06-29 14:40:00,105.01,105.16,104.93,105.1,51704.0,97.615,97.7545,97.5406,97.6987,51704.0
2020-06-29 14:50:00,105.08,105.29,105.04,105.21,47828.0,97.6801,97.8753,97.6429,97.8009,47828.0
2020-06-29 15:00:00,105.23,105.28,105.09,105.15,86173.0,97.8195,97.866,97.6894,97.7452,86173.0
2020-06-29 15:10:00,105.15,105.19,105.09,105.19,15262.0,97.7452,97.7823,97.6894,97.7823,15262.0
2020-06-29 15:20:00,105.14,105.33,105.13,105.29,20247.0,97.7359,97.9125,97.7266,97.8753,20247.0
2020-06-29 15:30:00,105.3,105.35,105.24,105.3,19921.0,97.8846,97.9311,97.8288,97.8846,19921.0
2020-06-29 15:40:00,105.3,105.32,105.02,105.09,104488.0,97.8846,97.9032,97.6243,97.6894,104488.0
2020-06-29 15:50:00,105.09,105.3,104.97,105.29,403216.0,97.6894,97.8846,97.5778,97.8753,403216.0
2020-06-30 09:30:00,105.34,105.78,104.72,105.72,48184.0,97.9218,98.3308,97.3454,98.275,48184.0
2020-06-30 09:40:00,105.75,105.87,105.51,105.7,18524.0,98.3029,98.4145,98.0798,98.2564,18524.0
2020-06-30 09:50:00,105.66,105.96,105.61,105.76,15368.0,98.2192,98.4981,98.1728,98.3122,15368.0
2020-06-30 10:00:00,105.82,106.14,105.77,106.13,18639.0,98.368,98.6654,98.3215,98.6561,18639.0
2020-06-30 10:10:00,106.04,106.26,105.95,106.07,14866.0,98.5725,98.777,98.4888,98.6004,14866.0
2020-06-30 10:20:00,106.12,106.31,106.04,106.09,12603.0,98.6468,98.8235,98.5725,98.619,12603.0
2020-06-30 10:30:00,106.14,106.2,106.0,106.05,13276.0,98.6654,98.7212,98.5353,98.5818,13276.0
2020-06-30 10:40:00,106.06,106.29,106.06,106.07,14085.0,98.5911,98.8049,98.5911,98.6004,14085.0
2020-06-30 10:50:00,106.09,106.45,106.08,106.2,23537.0,98.619,98.9536,98.6097,98.7212,23537.0
2020-06-30 11:00:00,106.2,106.26,106.04,106.1,81558.0,98.7212,98.777,98.5725,98.6283,81558.0
2020-06-30 11:10:00,106.11,106.4,106.01,106.37,63508.0,98.6376,98.9071,98.5446,98.8792,63508.0
2020-06-30 11:20:00,106.37,106.5,106.27,106.41,68685.0,98.8792,99.0001,98.7863,98.9164,68685.0
2020-06-30 11:30:00,106.42,106.48,106.33,106.37,15870.0,98.9257,98.9815,98.8421,98.8792,15870.0
2020-06-30 11:40:00,106.38,106.44,106.29,106.35,26393.0,98.8885,98.9443,98.8049,98.8606,26393.0
2020-06-30 11:50:00,106.33,106.37,106.17,106.21,30558.0,98.8421,98.8792,98.6933,98.7305,30558.0
2020-06-30 12:00:00,106.2,106.33,106.19,106.3,13174.0,98.7212,98.8421,98.7119,98.8142,13174.0
2020-06-30 12:10:00,106.3,106.46,106.3,106.41,7730.0,98.8142,98.9629,98.8142,98.9164,7730.0
2020-06-30 12:20:00,106.4,106.45,106.35,106.37,7013.0,98.9071,98.9536,98.8606,98.8792,7013.0
2020-06-30 12:30:00,106.37,106.48,106.25,106.45,51099.0,98.8792,98.9815,98.7677,98.9536,51099.0
2020-06-30 12:40:00,106.48,106.48,106.26,106.4,41414.0,98.9815,98.9815,98.777,98.9071,41414.0
2020-06-30 12:50:00,106.42,106.45,106.27,106.28,7487.0,98.9257,98.9536,98.7863,98.7956,7487.0
2020-06-30 13:00:00,106.28,106.35,106.15,106.18,45869.0,98.7956,98.8606,98.6747,98.7026,45869.0
2020-06-30 13:10:00,106.18,106.19,105.92,105.95,16675.0,98.7026,98.7119,98.4609,98.4888,16675.0
2020-06-30 13:20:00,105.92,105.98,105.87,105.94,13429.0,98.4609,98.5167,98.4145,98.4795,13429.0
2020-06-30 13:30:00,105.92,105.92,105.79,105.91,10597.0,98.4609,98.4609,98.3401,98.4516,10597.0
2020-06-30 13:40:00,105.89,105.93,105.75,105.93,7542.0,98.433,98.4702,98.3029,98.4702,7542.0
2020-06-30 13:50:00,105.92,106.14,105.92,106.1,8425.0,98.4609,98.6654,98.4609,98.6283,8425.0
2020-06-30 14:00:00,106.09,106.13,105.98,106.13,11986.0,98.619,98.6561,98.5167,98.6561,11986.0
2020-06-30 14:10:00,106.14,106.15,106.0,106.15,13764.0,98.6654,98.6747,98.5353,98.6747,13764.0
2020-06-30 14:20:00,106.13,106.4,106.13,106.36,25076.0,98.6561,98.9071,98.6561,98.8699,25076.0
2020-06-30 14:30:00,106.33,106.46,106.28,106.37,9808.0,98.8421,98.9629,98.7956,98.8792,9808.0
2020-06-30 14:40:00,106.39,106.47,106.35,106.45,11386.0,98.8978,98.9722,98.8606,98.9536,11386.0
2020-06-30 14:50:00,106.48,106.55,106.42,106.54,11280.0,98.9815,99.0466,98.9257,99.0373,11280.0
2020-06-30 15:00:00,106.55,106.59,106.28,106.34,15965.0,99.0466,99.0837,98.7956,98.8514,15965.0
2020-06-30 15:10:00,106.33,106.52,106.32,106.49,13874.0,98.8421,99.0187,98.8328,98.9908,13874.0
2020-06-30 15:20:00,106.49,106.62,106.47,106.57,11771.0,98.9908,99.1116,98.9722,99.0652,11771.0
2020-06-30 15:30:00,106.55,106.92,106.54,106.86,27739.0,99.0466,99.3905,99.0373,99.3347,27739.0
2020-06-30 15:40:00,106.88,107.21,106.88,107.14,47587.0,99.3533,99.6601,99.3533,99.595,47587.0
2020-06-30 15:50:00,107.17,107.84,107.16,107.3,217474.0,99.6229,100.2457,99.6136,99.7437,217474.0
2020-07-01 09:30:00,107.49,107.69,107.11,107.45,32141.0,99.9204,100.1063,99.5671,99.8832,32141.0
2020-07-01 09:40:00,107.46,107.77,107.23,107.46,16290.0,99.8925,100.1807,99.6787,99.8925,16290.0
2020-07-01 09:50:00,107.42,107.51,107.04,107.32,14327.0,99.8553,99.939,99.5021,99.7623,14327.0
2020-07-01 10:00:00,107.32,107.82,107.31,107.75,17824.0,99.7623,100.2271,99.753,100.1621,17824.0
2020-07-01 10:10:00,107.77,107.84,107.53,107.7,13923.0,100.1807,100.2457,99.9576,100.1156,13923.0
2020-07-01 10:20:00,107.7,107.97,107.7,107.96,22624.0,100.1156,100.3666,100.1156,100.3573,22624.0
2020-07-01 10:30:00,107.98,108.09,107.66,107.79,17514.0,100.3759,100.4781,100.0784,100.1992,17514.0
2020-07-01 10:40:00,107.79,107.93,107.62,107.63,31020.0,100.1992,100.3294,100.0412,100.0505,31020.0
2020-07-01 10:50:00,107.59,107.67,107.42,107.59,20732.0,100.0133,100.0877,99.8553,100.0133,20732.0
2020-07-01 11:00:00,107.61,107.74,107.55,107.66,12745.0,100.0319,100.1528,99.9761,100.0784,12745.0
2020-07-01 11:10:00,107.65,107.65,107.21,107.26,17416.0,100.0691,100.0691,99.6601,99.7066,17416.0
2020-07-01 11:20:00,107.24,107.27,106.9,106.9,19064.0,99.688,99.7159,99.3719,99.3719,19064.0
2020-07-01 11:30:00,106.94,107.27,106.93,107.2,36682.0,99.4091,99.7159,99.3998,99.6508,36682.0
2020-07-01 11:40:00,107.17,107.27,107.07,107.27,72180.0,99.6229,99.7159,99.5299,99.7159,72180.0
2020-07-01 11:50:00,107.28,107.62,107.28,107.46,17279.0,99.7252,100.0412,99.7252,99.8925,17279.0
2020-07-01 12:00:00,107.44,107.59,107.42,107.55,9918.0,99.8739,100.0133,99.8553,99.9761,9918.0
2020-07-01 12:10:00,107.53,107.7,107.47,107.67,14144.0,99.9576,100.1156,99.9018,100.0877,14144.0
2020-07-01 12:20:00,107.65,107.79,107.63,107.79,12284.0,100.0691,100.1992,100.0505,100.1992,12284.0
2020-07-01 12:30:00,107.79,107.79,107.61,107.77,7900.0,100.1992,100.1992,100.0319,100.1807,7900.0
2020-07-01 12:40:00,107.78,107.8,107.49,107.52,13423.0,100.1899,100.2085,99.9204,99.9483,13423.0
2020-07-01 12:50:00,107.53,107.65,107.4,107.63,7315.0,99.9576,100.0691,99.8367,100.0505,7315.0
2020-07-01 13:00:00,107.64,107.68,107.53,107.55,6619.0,100.0598,100.097,99.9576,99.9761,6619.0
2020-07-01 13:10:00,107.55,107.65,107.53,107.6,26664.0,99.9761,100.0691,99.9576,100.0226,26664.0
2020-07-01 13:20:00,107.6,107.74,107.56,107.74,20403.0,100.0226,100.1528,99.9854,100.1528,20403.0
2020-07-01 13:30:00,107.73,107.8,107.7,107.79,11061.0,100.1435,100.2085,100.1156,100.1992,11061.0
2020-07-01 13:40:00,107.78,107.78,107.48,107.51,10671.0,100.1899,100.1899,99.9111,99.939,10671.0
2020-07-01 13:50:00,107.53,107.59,107.42,107.56,12416.0,99.9576,100.0133,99.8553,99.9854,12416.0
2020-07-01 14:00:00,107.56,107.78,107.52,107.72,15249.0,99.9854,100.1899,99.9483,100.1342,15249.0
2020-07-01 14:10:00,107.71,107.73,107.55,107.59,8852.0,100.1249,100.1435,99.9761,100.0133,8852.0
2020-07-01 14:20:00,107.61,107.64,107.53,107.63,8987.0,100.0319,100.0598,99.9576,100.0505,8987.0
2020-07-01 14:30:00,107.64,107.73,107.46,107.47,13763.0,100.0598,100.1435,99.8925,99.9018,13763.0
2020-07-01 14:40:00,107.47,107.58,107.41,107.44,29943.0,99.9018,100.004,99.846,99.8739,29943.0
2020-07-01 14:50:00,107.45,107.65,107.43,107.62,11906.0,99.8832,100.0691,99.8646,100.0412,11906.0
2020-07-01 15:00:00,107.6,107.83,107.57,107.71,10721.0,100.0226,100.2364,99.9947,100.1249,10721.0
2020-07-01 15:10:00,107.72,107.82,107.69,107.8,11865.0,100.1342,100.2271,100.1063,100.2085,11865.0
2020-07-01 15:20:00,107.81,108.13,107.8,108.12,35535.0,100.2178,100.5153,100.2085,100.506,35535.0
2020-07-01 15:30:00,108.12,108.22,107.94,108.06,29132.0,100.506,100.599,100.3387,100.4502,29132.0
2020-07-01 15:40:00,108.06,108.16,107.98,108.11,25360.0,100.4502,100.5432,100.3759,100.4967,25360.0
2020-07-01 15:50:00,108.1,108.1,107.35,107.55,165027.0,100.4874,100.4874,99.7902,99.9761,165027.0
2020-07-02 09:30:00,108.88,109.02,108.56,108.63,37427.0,101.2125,101.3426,100.915,100.9801,37427.0
2020-07-02 09:40:00,108.7,108.83,108.53,108.69,18702.0,101.0452,101.166,100.8871,101.0359,18702.0
2020-07-02 09:50:00,108.73,109.05,108.63,109.05,19531.0,101.073,101.3705,100.9801,101.3705,19531.0
2020-07-02 10:00:00,109.04,109.09,108.85,108.88,16135.0,101.3612,101.4077,101.1846,101.2125,16135.0
2020-07-02 10:10:00,108.88,108.89,108.43,108.5,11844.0,101.2125,101.2218,100.7942,100.8592,11844.0
2020-07-02 10:20:00,108.45,108.55,108.23,108.23,13349.0,100.8128,100.9057,100.6083,100.6083,13349.0
2020-07-02 10:30:00,108.23,108.42,108.17,108.33,10468.0,100.6083,100.7849,100.5525,100.7012,10468.0
2020-07-02 10:40:00,108.26,108.31,108.05,108.05,17296.0,100.6361,100.6826,100.4409,100.4409,17296.0
2020-07-02 10:50:00,108.05,108.24,107.79,107.84,11839.0,100.4409,100.6176,100.1992,100.2457,11839.0
2020-07-02 11:00:00,107.87,108.0,107.76,107.81,13025.0,100.2736,100.3945,100.1714,100.2178,13025.0
2020-07-02 11:10:00,107.85,107.89,107.7,107.86,10939.0,100.255,100.2922,100.1156,100.2643,10939.0
2020-07-02 11:20:00,107.86,108.0,107.83,107.98,9313.0,100.2643,100.3945,100.2364,100.3759,9313.0
2020-07-02 11:30:00,107.99,108.13,107.93,108.0,7691.0,100.3852,100.5153,100.3294,100.3945,7691.0
2020-07-02 11:40:00,107.96,108.06,107.95,108.04,9604.0,100.3573,100.4502,100.348,100.4316,9604.0
2020-07-02 11:50:00,108.05,108.1,107.95,108.06,7138.0,100.4409,100.4874,100.348,100.4502,7138.0
2020-07-02 12:00:00,108.07,108.1,107.77,107.83,11405.0,100.4595,100.4874,100.1807,100.2364,11405.0
2020-07-02 12:10:00,107.81,107.98,107.81,107.84,9505.0,100.2178,100.3759,100.2178,100.2457,9505.0
2020-07-02 12:20:00,107.84,107.96,107.76,107.93,9118.0,100.2457,100.3573,100.1714,100.3294,9118.0
2020-07-02 12:30:00,107.91,107.91,107.74,107.85,10223.0,100.3108,100.3108,100.1528,100.255,10223.0
2020-07-02 12:40:00,107.84,107.84,107.74,107.8,8829.0,100.2457,100.2457,100.1528,100.2085,8829.0
2020-07-02 12:50:00,107.82,107.98,107.79,107.98,10632.0,100.2271,100.3759,100.1992,100.3759,10632.0
2020-07-02 13:00:00,108.0,108.04,107.9,108.04,9998.0,100.3945,100.4316,100.3015,100.4316,9998.0
2020-07-02 13:10:00,108.03,108.11,107.99,108.02,12749.0,100.4223,100.4967,100.3852,100.413,12749.0
2020-07-02 13:20:00,108.03,108.14,108.01,108.05,13281.0,100.4223,100.5246,100.4037,100.4409,13281.0
2020-07-02 13:30:00,108.05,108.05,107.94,107.97,12065.0,100.4409,100.4409,100.3387,100.3666,12065.0
2020-07-02 13:40:00,107.97,108.24,107.97,108.24,14581.0,100.3666,100.6176,100.3666,100.6176,14581.0
2020-07-02 13:50:00,108.22,108.3,108.12,108.13,13284.0,100.599,100.6733,100.506,100.5153,13284.0
2020-07-02 14:00:00,108.12,108.21,108.1,108.18,15285.0,100.506,100.5897,100.4874,100.5618,15285.0
2020-07-02 14:10:00,108.19,108.35,108.19,108.35,9604.0,100.5711,100.7198,100.5711,100.7198,9604.0
2020-07-02 14:20:00,108.34,108.42,108.29,108.41,8576.0,100.7105,100.7849,100.664,100.7756,8576.0
2020-07-02 14:30:00,108.41,108.56,108.41,108.56,12504.0,100.7756,100.915,100.7756,100.915,12504.0
2020-07-02 14:40:00,108.53,108.56,108.49,108.52,9990.0,100.8871,100.915,100.8499,100.8778,9990.0
2020-07-02 14:50:00,108.5,108.57,108.42,108.43,12454.0,100.8592,100.9243,100.7849,100.7942,12454.0
2020-07-02 15:00:00,108.41,108.47,108.28,108.28,16468.0,100.7756,100.8314,100.6547,100.6547,16468.0
2020-07-02 15:10:00,108.28,108.28,108.15,108.23,16299.0,100.6547,100.6547,100.5339,100.6083,16299.0
2020-07-02 15:20:00,108.23,108.33,108.16,108.2,15357.0,100.6083,100.7012,100.5432,100.5804,15357.0
2020-07-02 15:30:00,108.18,108.22,108.07,108.15,26470.0,100.5618,100.599,100.4595,100.5339,26470.0
2020-07-02 15:40:00,108.17,108.17,107.87,107.87,33204.0,100.5525,100.5525,100.2736,100.2736,33204.0
2020-07-02 15:50:00,107.87,107.9,107.39,107.9,148023.0,100.2736,100.3015,99.8274,100.3015,148023.0
2020-07-06 09:30:00,109.39,109.72,108.82,108.97,33352.0,101.6866,101.9933,101.1567,101.2961,33352.0
2020-07-06 09:40:00,109.01,109.07,108.62,108.67,18291.0,101.3333,101.3891,100.9708,101.0173,18291.0
2020-07-06 09:50:00,108.68,108.68,108.25,108.25,39464.0,101.0266,101.0266,100.6268,100.6268,39464.0
2020-07-06 10:00:00,108.27,108.56,108.05,108.1,26928.0,100.6454,100.915,100.4409,100.4874,26928.0
2020-07-06 10:10:00,108.1,108.24,107.99,108.19,26032.0,100.4874,100.6176,100.3852,100.5711,26032.0
2020-07-06 10:20:00,108.15,108.22,108.03,108.12,14965.0,100.5339,100.599,100.4223,100.506,14965.0
2020-07-06 10:30:00,108.11,108.18,107.98,108.15,17995.0,100.4967,100.5618,100.3759,100.5339,17995.0
2020-07-06 10:40:00,108.14,108.22,108.05,108.2,20109.0,100.5246,100.599,100.4409,100.5804,20109.0
2020-07-06 10:50:00,108.2,108.5,108.11,108.45,32660.0,100.5804,100.8592,100.4967,100.8128,32660.0
2020-07-06 11:00:00,108.47,108.53,108.39,108.48,14449.0,100.8314,100.8871,100.757,100.8407,14449.0
2020-07-06 11:10:00,108.47,108.53,108.4,108.5,18203.0,100.8314,100.8871,100.7663,100.8592,18203.0
2020-07-06 11:20:00,108.51,108.51,108.42,108.48,13635.0,100.8685,100.8685,100.7849,100.8407,13635.0
2020-07-06 11:30:00,108.46,108.46,108.26,108.27,11188.0,100.8221,100.8221,100.6361,100.6454,11188.0
2020-07-06 11:40:00,108.3,108.41,108.2,108.39,10493.0,100.6733,100.7756,100.5804,100.757,10493.0
2020-07-06 11:50:00,108.38,108.45,108.28,108.29,10012.0,100.7477,100.8128,100.6547,100.664,10012.0
2020-07-06 12:00:00,108.27,108.39,108.25,108.31,9258.0,100.6454,100.757,100.6268,100.6826,9258.0
2020-07-06 12:10:00,108.31,108.35,108.18,108.18,7896.0,100.6826,100.7198,100.5618,100.5618,7896.0
2020-07-06 12:20:00,108.16,108.21,108.05,108.13,14148.0,100.5432,100.5897,100.4409,100.5153,14148.0
2020-07-06 12:30:00,108.13,108.3,108.13,108.27,9289.0,100.5153,100.6733,100.5153,100.6454,9289.0
2020-07-06 12:40:00,108.27,108.29,108.08,108.09,6229.0,100.6454,100.664,100.4688,100.4781,6229.0
2020-07-06 12:50:00,108.06,108.07,107.96,108.01,8408.0,100.4502,100.4595,100.3573,100.4037,8408.0
2020-07-06 13:00:00,108.01,108.03,107.92,108.0,8743.0,100.4037,100.4223,100.3201,100.3945,8743.0
2020-07-06 13:10:00,108.0,108.03,107.91,107.94,13451.0,100.3945,100.4223,100.3108,100.3387,13451.0
2020-07-06 13:20:00,107.94,108.0,107.87,107.97,19351.0,100.3387,100.3945,100.2736,100.3666,19351.0
2020-07-06 13:30:00,107.99,108.04,107.96,107.96,11163.0,100.3852,100.4316,100.3573,100.3573,11163.0
2020-07-06 13:40:00,107.94,108.0,107.88,107.97,6210.0,100.3387,100.3945,100.2829,100.3666,6210.0
2020-07-06 13:50:00,107.97,108.03,107.94,107.97,9850.0,100.3666,100.4223,100.3387,100.3666,9850.0
2020-07-06 14:00:00,107.97,107.97,107.72,107.73,16687.0,100.3666,100.3666,100.1342,100.1435,16687.0
2020-07-06 14:10:00,107.73,107.86,107.67,107.69,9358.0,100.1435,100.2643,100.0877,100.1063,9358.0
2020-07-06 14:20:00,107.69,107.81,107.65,107.78,6636.0,100.1063,100.2178,100.0691,100.1899,6636.0
2020-07-06 14:30:00,107.77,107.88,107.76,107.81,10206.0,100.1807,100.2829,100.1714,100.2178,10206.0
2020-07-06 14:40:00,107.79,107.8,107.7,107.73,9846.0,100.1992,100.2085,100.1156,100.1435,9846.0
2020-07-06 14:50:00,107.72,107.72,107.57,107.57,9760.0,100.1342,100.1342,99.9947,99.9947,9760.0
2020-07-06 15:00:00,107.56,107.66,107.54,107.61,10692.0,99.9854,100.0784,99.9668,100.0319,10692.0
2020-07-06 15:10:00,107.62,107.66,107.51,107.63,15557.0,100.0412,100.0784,99.939,100.0505,15557.0
2020-07-06 15:20:00,107.6,107.67,107.56,107.63,13055.0,100.0226,100.0877,99.9854,100.0505,13055.0
2020-07-06 15:30:00,107.62,107.67,107.51,107.63,22267.0,100.0412,100.0877,99.939,100.0505,22267.0
2020-07-06 15:40:00,107.63,107.81,107.55,107.81,38377.0,100.0505,100.2178,99.9761,100.2178,38377.0
2020-07-06 15:50:00,107.85,107.94,107.67,107.88,119278.0,100.255,100.3387,100.0877,100.2829,119278.0
2020-07-07 09:30:00,107.6,108.17,107.45,107.87,34687.0,100.0226,100.5525,99.8832,100.2736,34687.0
2020-07-07 09:40:00,107.87,108.03,107.75,107.93,13347.0,100.2736,100.4223,100.1621,100.3294,13347.0
2020-07-07 09:50:00,107.8,107.91,107.59,107.79,32109.0,100.2085,100.3108,100.0133,100.1992,32109.0
2020-07-07 10:00:00,107.82,108.02,107.76,107.77,59235.0,100.2271,100.413,100.1714,100.1807,59235.0
2020-07-07 10:10:00,107.75,107.9,107.7,107.87,32674.0,100.1621,100.3015,100.1156,100.2736,32674.0
2020-07-07 10:20:00,107.87,107.99,107.8,107.86,37583.0,100.2736,100.3852,100.2085,100.2643,37583.0
2020-07-07 10:30:00,107.87,107.91,107.7,107.83,33644.0,100.2736,100.3108,100.1156,100.2364,33644.0
2020-07-07 10:40:00,107.82,107.89,107.76,107.8,13554.0,100.2271,100.2922,100.1714,100.2085,13554.0
2020-07-07 10:50:00,107.82,107.9,107.81,107.85,15573.0,100.2271,100.3015,100.2178,100.255,15573.0
2020-07-07 11:00:00,107.8,107.97,107.78,107.97,21435.0,100.2085,100.3666,100.1899,100.3666,21435.0
2020-07-07 11:10:00,107.97,108.23,107.96,108.19,17480.0,100.3666,100.6083,100.3573,100.5711,17480.0
2020-07-07 11:20:00,108.19,108.29,108.18,108.26,11728.0,100.5711,100.664,100.5618,100.6361,11728.0
2020-07-07 11:30:00,108.3,108.3,108.07,108.17,9308.0,100.6733,100.6733,100.4595,100.5525,9308.0
2020-07-07 11:40:00,108.17,108.3,108.15,108.28,7783.0,100.5525,100.6733,100.5339,100.6547,7783.0
2020-07-07 11:50:00,108.28,108.29,108.1,108.14,33815.0,100.6547,100.664,100.4874,100.5246,33815.0
2020-07-07 12:00:00,108.16,108.18,108.07,108.18,16665.0,100.5432,100.5618,100.4595,100.5618,16665.0
2020-07-07 12:10:00,108.18,108.18,108.06,108.11,14470.0,100.5618,100.5618,100.4502,100.4967,14470.0
2020-07-07 12:20:00,108.13,108.18,107.99,108.08,29597.0,100.5153,100.5618,100.3852,100.4688,29597.0
2020-07-07 12:30:00,108.06,108.1,107.98,108.0,10835.0,100.4502,100.4874,100.3759,100.3945,10835.0
2020-07-07 12:40:00,107.92,108.06,107.91,107.98,11460.0,100.3201,100.4502,100.3108,100.3759,11460.0
2020-07-07 12:50:00,107.96,108.0,107.94,107.97,7348.0,100.3573,100.3945,100.3387,100.3666,7348.0
2020-07-07 13:00:00,107.97,108.04,107.78,107.86,14592.0,100.3666,100.4316,100.1899,100.2643,14592.0
2020-07-07 13:10:00,107.85,108.0,107.85,107.94,14602.0,100.255,100.3945,100.255,100.3387,14602.0
2020-07-07 13:20:00,107.92,108.01,107.85,107.98,10455.0,100.3201,100.4037,100.255,100.3759,10455.0
2020-07-07 13:30:00,107.94,108.02,107.91,107.96,5323.0,100.3387,100.413,100.3108,100.3573,5323.0
2020-07-07 13:40:00,107.94,107.94,107.86,107.9,12141.0,100.3387,100.3387,100.2643,100.3015,12141.0
2020-07-07 13:50:00,107.92,107.94,107.82,107.94,8984.0,100.3201,100.3387,100.2271,100.3387,8984.0
2020-07-07 14:00:00,107.92,107.94,107.83,107.83,9010.0,100.3201,100.3387,100.2364,100.2364,9010.0
2020-07-07 14:10:00,107.82,107.87,107.78,107.84,9307.0,100.2271,100.2736,100.1899,100.2457,9307.0
2020-07-07 14:20:00,107.83,107.93,107.78,107.79,10129.0,100.2364,100.3294,100.1899,100.1992,10129.0
2020-07-07 14:30:00,107.78,107.8,107.61,107.69,17860.0,100.1899,100.2085,100.0319,100.1063,17860.0
2020-07-07 14:40:00,107.69,107.75,107.62,107.63,20510.0,100.1063,100.1621,100.0412,100.0505,20510.0
2020-07-07 14:50:00,107.63,107.71,107.62,107.65,11804.0,100.0505,100.1249,100.0412,100.0691,11804.0
2020-07-07 15:00:00,107.62,107.66,107.46,107.58,12745.0,100.0412,100.0784,99.8925,100.004,12745.0
2020-07-07 15:10:00,107.56,107.67,107.54,107.59,22296.0,99.9854,100.0877,99.9668,100.0133,22296.0
2020-07-07 15:20:00,107.6,107.62,107.47,107.49,31166.0,100.0226,100.0412,99.9018,99.9204,31166.0
2020-07-07 15:30:00,107.49,107.49,107.29,107.38,34720.0,99.9204,99.9204,99.7345,99.8181,34720.0
2020-07-07 15:40:00,107.38,107.4,107.16,107.2,67822.0,99.8181,99.8367,99.6136,99.6508,67822.0
2020-07-07 15:50:00,107.2,107.34,106.96,107.27,226321.0,99.6508,99.7809,99.4277,99.7159,226321.0
2020-07-08 09:30:00,107.52,108.02,107.1,108.02,38862.0,99.9483,100.413,99.5578,100.413,38862.0
2020-07-08 09:40:00,107.95,108.18,107.84,108.12,21841.0,100.348,100.5618,100.2457,100.506,21841.0
2020-07-08 09:50:00,108.17,108.18,107.99,108.03,23818.0,100.5525,100.5618,100.3852,100.4223,23818.0
2020-07-08 10:00:00,108.02,108.2,107.91,108.06,21775.0,100.413,100.5804,100.3108,100.4502,21775.0
2020-07-08 10:10:00,108.05,108.14,107.91,108.03,22396.0,100.4409,100.5246,100.3108,100.4223,22396.0
2020-07-08 10:20:00,108.04,108.2,107.98,108.01,23351.0,100.4316,100.5804,100.3759,100.4037,23351.0
2020-07-08 10:30:00,108.03,108.23,108.03,108.2,23646.0,100.4223,100.6083,100.4223,100.5804,23646.0
2020-07-08 10:40:00,108.19,108.25,108.11,108.2,69072.0,100.5711,100.6268,100.4967,100.5804,69072.0
2020-07-08 10:50:00,108.17,108.47,108.13,108.39,10953.0,100.5525,100.8314,100.5153,100.757,10953.0
2020-07-08 11:00:00,108.39,108.39,108.01,108.11,15029.0,100.757,100.757,100.4037,100.4967,15029.0
2020-07-08 11:10:00,108.05,108.13,107.82,107.85,11671.0,100.4409,100.5153,100.2271,100.255,11671.0
2020-07-08 11:20:00,107.84,107.92,107.66,107.89,10765.0,100.2457,100.3201,100.0784,100.2922,10765.0
2020-07-08 11:30:00,107.89,107.95,107.83,107.91,13029.0,100.2922,100.348,100.2364,100.3108,13029.0
2020-07-08 11:40:00,107.92,108.13,107.9,108.02,9155.0,100.3201,100.5153,100.3015,100.413,9155.0
2020-07-08 11:50:00,108.02,108.1,107.79,107.79,17331.0,100.413,100.4874,100.1992,100.1992,17331.0
2020-07-08 12:00:00,107.8,107.81,107.62,107.66,21031.0,100.2085,100.2178,100.0412,100.0784,21031.0
2020-07-08 12:10:00,107.66,107.71,107.54,107.66,16519.0,100.0784,100.1249,99.9668,100.0784,16519.0
2020-07-08 12:20:00,107.67,107.67,107.39,107.55,29588.0,100.0877,100.0877,99.8274,99.9761,29588.0
2020-07-08 12:30:00,107.56,107.6,107.43,107.5,10717.0,99.9854,100.0226,99.8646,99.9297,10717.0
2020-07-08 12:40:00,107.49,107.52,107.39,107.41,11431.0,99.9204,99.9483,99.8274,99.846,11431.0
2020-07-08 12:50:00,107.39,107.44,107.23,107.38,18062.0,99.8274,99.8739,99.6787,99.8181,18062.0
2020-07-08 13:00:00,107.41,107.55,107.38,107.55,22523.0,99.846,99.9761,99.8181,99.9761,22523.0
2020-07-08 13:10:00,107.53,107.53,107.42,107.44,13375.0,99.9576,99.9576,99.8553,99.8739,13375.0
2020-07-08 13:20:00,107.43,107.53,107.31,107.51,79044.0,99.8646,99.9576,99.753,99.939,79044.0
2020-07-08 13:30:00,107.52,107.79,107.51,107.79,131207.0,99.9483,100.1992,99.939,100.1992,131207.0
2020-07-08 13:40:00,107.79,107.8,107.66,107.75,15096.0,100.1992,100.2085,100.0784,100.1621,15096.0
2020-07-08 13:50:00,107.76,107.9,107.73,107.87,16083.0,100.1714,100.3015,100.1435,100.2736,16083.0
2020-07-08 14:00:00,107.86,107.99,107.79,107.91,14315.0,100.2643,100.3852,100.1992,100.3108,14315.0
2020-07-08 14:10:00,107.87,108.09,107.87,108.07,16258.0,100.2736,100.4781,100.2736,100.4595,16258.0
2020-07-08 14:20:00,108.07,108.25,108.04,108.19,12498.0,100.4595,100.6268,100.4316,100.5711,12498.0
2020-07-08 14:30:00,108.2,108.21,108.06,108.14,10940.0,100.5804,100.5897,100.4502,100.5246,10940.0
2020-07-08 14:40:00,108.15,108.17,108.0,108.17,16727.0,100.5339,100.5525,100.3945,100.5525,16727.0
2020-07-08 14:50:00,108.17,108.29,108.06,108.29,18927.0,100.5525,100.664,100.4502,100.664,18927.0
2020-07-08 15:00:00,108.29,108.44,108.2,108.37,20794.0,100.664,100.8035,100.5804,100.7384,20794.0
2020-07-08 15:10:00,108.38,108.63,108.38,108.6,16817.0,100.7477,100.9801,100.7477,100.9522,16817.0
2020-07-08 15:20:00,108.61,108.74,108.47,108.62,24268.0,100.9615,101.0823,100.8314,100.9708,24268.0
2020-07-08 15:30:00,108.62,108.76,108.62,108.7,33412.0,100.9708,101.1009,100.9708,101.0452,33412.0
2020-07-08 15:40:00,108.69,108.98,108.69,108.87,43865.0,101.0359,101.3054,101.0359,101.2032,43865.0
2020-07-08 15:50:00,108.85,109.12,108.73,109.08,135407.0,101.1846,101.4356,101.073,101.3984,135407.0
2020-07-09 09:30:00,109.17,109.26,108.63,108.64,25881.0,101.4821,101.5657,100.9801,100.9894,25881.0
2020-07-09 09:40:00,108.58,108.72,108.31,108.35,7450.0,100.9336,101.0637,100.6826,100.7198,7450.0
2020-07-09 09:50:00,108.41,108.85,108.37,108.85,8795.0,100.7756,101.1846,100.7384,101.1846,8795.0
2020-07-09 10:00:00,108.94,109.04,108.76,108.79,12231.0,101.2683,101.3612,101.1009,101.1288,12231.0
2020-07-09 10:10:00,108.78,108.78,108.39,108.4,15740.0,101.1195,101.1195,100.757,100.7663,15740.0
2020-07-09 10:20:00,108.43,108.54,108.32,108.47,7774.0,100.7942,100.8964,100.6919,100.8314,7774.0
2020-07-09 10:30:00,108.6,108.6,108.0,108.05,10877.0,100.9522,100.9522,100.3945,100.4409,10877.0
2020-07-09 10:40:00,108.02,108.05,107.76,107.78,7263.0,100.413,100.4409,100.1714,100.1899,7263.0
2020-07-09 10:50:00,107.74,108.0,107.31,107.41,13470.0,100.1528,100.3945,99.753,99.846,13470.0
2020-07-09 11:00:00,107.43,107.51,107.14,107.44,10657.0,99.8646,99.939,99.595,99.8739,10657.0
2020-07-09 11:10:00,107.38,107.44,106.88,106.89,15738.0,99.8181,99.8739,99.3533,99.3626,15738.0
2020-07-09 11:20:00,106.89,107.17,106.83,107.11,13536.0,99.3626,99.6229,99.3068,99.5671,13536.0
2020-07-09 11:30:00,107.09,107.33,106.99,107.31,12284.0,99.5485,99.7716,99.4556,99.753,12284.0
2020-07-09 11:40:00,107.33,107.45,107.13,107.35,12669.0,99.7716,99.8832,99.5857,99.7902,12669.0
2020-07-09 11:50:00,107.38,107.5,107.18,107.45,11351.0,99.8181,99.9297,99.6322,99.8832,11351.0
2020-07-09 12:00:00,107.42,107.61,107.4,107.55,21721.0,99.8553,100.0319,99.8367,99.9761,21721.0
2020-07-09 12:10:00,107.55,107.62,107.33,107.41,12449.0,99.9761,100.0412,99.7716,99.846,12449.0
2020-07-09 12:20:00,107.39,107.58,107.28,107.38,10876.0,99.8274,100.004,99.7252,99.8181,10876.0
2020-07-09 12:30:00,107.36,107.4,107.3,107.34,13176.0,99.7995,99.8367,99.7437,99.7809,13176.0
2020-07-09 12:40:00,107.36,107.41,107.27,107.36,8591.0,99.7995,99.846,99.7159,99.7995,8591.0
2020-07-09 12:50:00,107.34,107.37,107.22,107.28,10220.0,99.7809,99.8088,99.6694,99.7252,10220.0
2020-07-09 13:00:00,107.3,107.4,107.19,107.26,15397.0,99.7437,99.8367,99.6415,99.7066,15397.0
2020-07-09 13:10:00,107.26,107.41,107.26,107.39,8523.0,99.7066,99.846,99.7066,99.8274,8523.0
2020-07-09 13:20:00,107.39,107.44,107.3,107.43,6516.0,99.8274,99.8739,99.7437,99.8646,6516.0
2020-07-09 13:30:00,107.44,107.71,107.43,107.71,6836.0,99.8739,100.1249,99.8646,100.1249,6836.0
2020-07-09 13:40:00,107.72,107.76,107.57,107.75,6669.0,100.1342,100.1714,99.9947,100.1621,6669.0
2020-07-09 13:50:00,107.72,107.73,107.62,107.72,4946.0,100.1342,100.1435,100.0412,100.1342,4946.0
2020-07-09 14:00:00,107.7,107.91,107.64,107.91,4742.0,100.1156,100.3108,100.0598,100.3108,4742.0
2020-07-09 14:10:00,107.93,108.11,107.84,108.11,6822.0,100.3294,100.4967,100.2457,100.4967,6822.0
2020-07-09 14:20:00,108.1,108.26,108.05,108.25,5651.0,100.4874,100.6361,100.4409,100.6268,5651.0
2020-07-09 14:30:00,108.24,108.24,108.12,108.17,6540.0,100.6176,100.6176,100.506,100.5525,6540.0
2020-07-09 14:40:00,108.17,108.23,108.13,108.17,7526.0,100.5525,100.6083,100.5153,100.5525,7526.0
2020-07-09 14:50:00,108.22,108.38,108.21,108.27,11203.0,100.599,100.7477,100.5897,100.6454,11203.0
2020-07-09 15:00:00,108.26,108.36,108.23,108.27,13993.0,100.6361,100.7291,100.6083,100.6454,13993.0
2020-07-09 15:10:00,108.27,108.42,108.22,108.27,13834.0,100.6454,100.7849,100.599,100.6454,13834.0
2020-07-09 15:20:00,108.23,108.24,107.98,108.05,11641.0,100.6083,100.6176,100.3759,100.4409,11641.0
2020-07-09 15:30:00,108.04,108.07,107.8,107.98,18776.0,100.4316,100.4595,100.2085,100.3759,18776.0
2020-07-09 15:40:00,107.97,108.47,107.87,108.44,22655.0,100.3666,100.8314,100.2736,100.8035,22655.0
2020-07-09 15:50:00,108.4,108.42,108.09,108.23,78406.0,100.7663,100.7849,100.4781,100.6083,78406.0
2020-07-10 09:30:00,108.58,108.58,107.91,108.16,25953.0,100.9336,100.9336,100.3108,100.5432,25953.0
2020-07-10 09:40:00,108.24,108.87,108.24,108.57,11582.0,100.6176,101.2032,100.6176,100.9243,11582.0
2020-07-10 09:50:00,108.55,108.55,108.05,108.33,11399.0,100.9057,100.9057,100.4409,100.7012,11399.0
2020-07-10 10:00:00,108.24,108.24,107.89,108.24,15223.0,100.6176,100.6176,100.2922,100.6176,15223.0
2020-07-10 10:10:00,108.21,108.58,108.2,108.43,16493.0,100.5897,100.9336,100.5804,100.7942,16493.0
2020-07-10 10:20:00,108.4,108.68,108.22,108.62,9640.0,100.7663,101.0266,100.599,100.9708,9640.0
2020-07-10 10:30:00,108.62,108.82,108.51,108.54,11141.0,100.9708,101.1567,100.8685,100.8964,11141.0
2020-07-10 10:40:00,108.6,108.83,108.48,108.55,21108.0,100.9522,101.166,100.8407,100.9057,21108.0
2020-07-10 10:50:00,108.55,108.6,108.36,108.6,10918.0,100.9057,100.9522,100.7291,100.9522,10918.0
2020-07-10 11:00:00,108.59,108.63,108.4,108.63,9914.0,100.9429,100.9801,100.7663,100.9801,9914.0
2020-07-10 11:10:00,108.63,108.65,108.38,108.43,10164.0,100.9801,100.9987,100.7477,100.7942,10164.0
2020-07-10 11:20:00,108.41,108.59,108.41,108.53,6598.0,100.7756,100.9429,100.7756,100.8871,6598.0
2020-07-10 11:30:00,108.5,108.6,108.41,108.6,4925.0,100.8592,100.9522,100.7756,100.9522,4925.0
2020-07-10 11:40:00,108.59,108.88,108.58,108.64,7014.0,100.9429,101.2125,100.9336,100.9894,7014.0
2020-07-10 11:50:00,108.64,108.75,108.59,108.74,7676.0,100.9894,101.0916,100.9429,101.0823,7676.0
2020-07-10 12:00:00,108.65,108.81,108.58,108.81,5782.0,100.9987,101.1474,100.9336,101.1474,5782.0
2020-07-10 12:10:00,108.84,108.92,108.69,108.71,8391.0,101.1753,101.2497,101.0359,101.0545,8391.0
2020-07-10 12:20:00,108.72,108.74,108.44,108.45,7889.0,101.0637,101.0823,100.8035,100.8128,7889.0
2020-07-10 12:30:00,108.43,108.61,108.43,108.56,10397.0,100.7942,100.9615,100.7942,100.915,10397.0
2020-07-10 12:40:00,108.55,108.63,108.46,108.59,8034.0,100.9057,100.9801,100.8221,100.9429,8034.0
2020-07-10 12:50:00,108.59,108.72,108.53,108.71,9011.0,100.9429,101.0637,100.8871,101.0545,9011.0
2020-07-10 13:00:00,108.68,108.81,108.64,108.81,6108.0,101.0266,101.1474,100.9894,101.1474,6108.0
2020-07-10 13:10:00,108.82,108.83,108.63,108.67,9232.0,101.1567,101.166,100.9801,101.0173,9232.0
2020-07-10 13:20:00,108.68,108.92,108.64,108.92,8945.0,101.0266,101.2497,100.9894,101.2497,8945.0
2020-07-10 13:30:00,108.92,109.08,108.9,109.04,12190.0,101.2497,101.3984,101.2311,101.3612,12190.0
2020-07-10 13:40:00,109.03,109.21,109.03,109.18,30857.0,101.3519,101.5192,101.3519,101.4914,30857.0
2020-07-10 13:50:00,109.17,109.35,109.17,109.34,7478.0,101.4821,101.6494,101.4821,101.6401,7478.0
2020-07-10 14:00:00,109.31,109.48,109.29,109.43,13752.0,101.6122,101.7702,101.5936,101.7238,13752.0
2020-07-10 14:10:00,109.41,109.45,109.15,109.22,18448.0,101.7052,101.7423,101.4635,101.5285,18448.0
2020-07-10 14:20:00,109.25,109.25,109.11,109.2,15391.0,101.5564,101.5564,101.4263,101.5099,15391.0
2020-07-10 14:30:00,109.2,109.35,109.19,109.35,11723.0,101.5099,101.6494,101.5007,101.6494,11723.0
2020-07-10 14:40:00,109.32,109.4,109.31,109.39,20649.0,101.6215,101.6959,101.6122,101.6866,20649.0
2020-07-10 14:50:00,109.39,109.42,109.3,109.32,15772.0,101.6866,101.7145,101.6029,101.6215,15772.0
2020-07-10 15:00:00,109.31,109.41,109.23,109.35,21397.0,101.6122,101.7052,101.5378,101.6494,21397.0
2020-07-10 15:10:00,109.34,109.51,109.32,109.48,24107.0,101.6401,101.7981,101.6215,101.7702,24107.0
2020-07-10 15:20:00,109.48,109.48,109.39,109.42,19222.0,101.7702,101.7702,101.6866,101.7145,19222.0
2020-07-10 15:30:00,109.41,109.53,109.17,109.4,32720.0,101.7052,101.8167,101.4821,101.6959,32720.0
2020-07-10 15:40:00,109.4,109.47,109.24,109.44,24075.0,101.6959,101.7609,101.5471,101.733,24075.0
2020-07-10 15:50:00,109.49,109.65,109.46,109.48,74452.0,101.7795,101.9283,101.7516,101.7702,74452.0
2020-07-13 09:30:00,109.78,109.89,109.49,109.5,37171.0,102.0491,102.1514,101.7795,101.7888,37171.0
2020-07-13 09:40:00,109.49,109.76,109.45,109.7,7741.0,101.7795,102.0305,101.7423,101.9747,7741.0
2020-07-13 09:50:00,109.68,109.75,109.43,109.48,6621.0,101.9561,102.0212,101.7238,101.7702,6621.0
2020-07-13 10:00:00,109.42,109.61,109.3,109.61,8061.0,101.7145,101.8911,101.6029,101.8911,8061.0
2020-07-13 10:10:00,109.63,109.88,109.62,109.85,14890.0,101.9097,102.1421,101.9004,102.1142,14890.0
2020-07-13 10:20:00,109.88,110.05,109.82,109.99,40070.0,102.1421,102.3001,102.0863,102.2443,40070.0
2020-07-13 10:30:00,110.0,110.06,109.61,109.62,15775.0,102.2536,102.3094,101.8911,101.9004,15775.0
2020-07-13 10:40:00,109.63,109.72,109.58,109.69,12235.0,101.9097,101.9933,101.8632,101.9654,12235.0
2020-07-13 10:50:00,109.66,109.93,109.5,109.89,10284.0,101.9376,102.1885,101.7888,102.1514,10284.0
2020-07-13 11:00:00,109.89,110.09,109.83,109.95,15438.0,102.1514,102.3373,102.0956,102.2071,15438.0
2020-07-13 11:10:00,109.93,110.13,109.91,110.13,6389.0,102.1885,102.3745,102.1699,102.3745,6389.0
2020-07-13 11:20:00,110.15,110.38,110.08,110.31,14853.0,102.393,102.6068,102.328,102.5418,14853.0
2020-07-13 11:30:00,110.31,110.49,110.2,110.27,9020.0,102.5418,102.7091,102.4395,102.5046,9020.0
2020-07-13 11:40:00,110.26,110.48,110.26,110.33,12009.0,102.4953,102.6998,102.4953,102.5604,12009.0
2020-07-13 11:50:00,110.35,110.37,110.18,110.19,10637.0,102.579,102.5976,102.4209,102.4302,10637.0
2020-07-13 12:00:00,110.2,110.3,110.18,110.27,8130.0,102.4395,102.5325,102.4209,102.5046,8130.0
2020-07-13 12:10:00,110.28,110.31,110.23,110.27,7294.0,102.5139,102.5418,102.4674,102.5046,7294.0
2020-07-13 12:20:00,110.22,110.37,110.22,110.29,8445.0,102.4581,102.5976,102.4581,102.5232,8445.0
2020-07-13 12:30:00,110.31,110.31,110.15,110.21,8092.0,102.5418,102.5418,102.393,102.4488,8092.0
2020-07-13 12:40:00,110.2,110.2,110.07,110.14,10358.0,102.4395,102.4395,102.3187,102.3838,10358.0
2020-07-13 12:50:00,110.15,110.25,110.03,110.17,13231.0,102.393,102.486,102.2815,102.4116,13231.0
2020-07-13 13:00:00,110.17,110.24,110.13,110.21,8794.0,102.4116,102.4767,102.3745,102.4488,8794.0
2020-07-13 13:10:00,110.21,110.42,110.16,110.41,9680.0,102.4488,102.644,102.4023,102.6347,9680.0
2020-07-13 13:20:00,110.44,110.47,110.29,110.3,10724.0,102.6626,102.6905,102.5232,102.5325,10724.0
2020-07-13 13:30:00,110.31,110.59,110.29,110.46,11151.0,102.5418,102.8021,102.5232,102.6812,11151.0
2020-07-13 13:40:00,110.46,110.47,110.37,110.39,6974.0,102.6812,102.6905,102.5976,102.6161,6974.0
2020-07-13 13:50:00,110.42,110.47,110.33,110.44,10283.0,102.644,102.6905,102.5604,102.6626,10283.0
2020-07-13 14:00:00,110.42,110.46,109.98,110.03,42766.0,102.644,102.6812,102.235,102.2815,42766.0
2020-07-13 14:10:00,110.01,110.1,109.96,110.05,14355.0,102.2629,102.3466,102.2164,102.3001,14355.0
2020-07-13 14:20:00,110.05,110.09,109.92,109.99,27911.0,102.3001,102.3373,102.1792,102.2443,27911.0
2020-07-13 14:30:00,110.02,110.03,109.73,109.89,17269.0,102.2722,102.2815,102.0026,102.1514,17269.0
2020-07-13 14:40:00,109.92,109.95,109.8,109.94,12178.0,102.1792,102.2071,102.0677,102.1978,12178.0
2020-07-13 14:50:00,109.89,110.03,109.84,109.95,18440.0,102.1514,102.2815,102.1049,102.2071,18440.0
2020-07-13 15:00:00,109.97,110.01,109.44,109.48,22168.0,102.2257,102.2629,101.733,101.7702,22168.0
2020-07-13 15:10:00,109.46,109.59,109.37,109.42,28221.0,101.7516,101.8725,101.668,101.7145,28221.0
2020-07-13 15:20:00,109.39,109.5,109.31,109.32,21234.0,101.6866,101.7888,101.6122,101.6215,21234.0
2020-07-13 15:30:00,109.34,109.38,108.78,108.82,38125.0,101.6401,101.6773,101.1195,101.1567,38125.0
2020-07-13 15:40:00,108.85,109.27,108.68,108.72,48239.0,101.1846,101.575,101.0266,101.0637,48239.0
2020-07-13 15:50:00,108.66,108.83,108.25,108.76,241048.0,101.008,101.166,100.6268,101.1009,241048.0
2020-07-14 09:30:00,108.78,109.5,108.52,109.38,26147.0,101.1195,101.7888,100.8778,101.6773,26147.0
2020-07-14 09:40:00,109.34,109.74,109.27,109.54,9006.0,101.6401,102.0119,101.575,101.826,9006.0
2020-07-14 09:50:00,109.55,109.84,109.11,109.61,24694.0,101.8353,102.1049,101.4263,101.8911,24694.0
2020-07-14 10:00:00,109.53,109.62,109.1,109.18,14225.0,101.8167,101.9004,101.417,101.4914,14225.0
2020-07-14 10:10:00,109.17,109.54,109.04,109.14,17514.0,101.4821,101.826,101.3612,101.4542,17514.0
2020-07-14 10:20:00,109.15,109.56,109.04,109.2,16545.0,101.4635,101.8446,101.3612,101.5099,16545.0
2020-07-14 10:30:00,109.27,109.75,109.25,109.55,10642.0,101.575,102.0212,101.5564,101.8353,10642.0
2020-07-14 10:40:00,109.59,109.73,109.41,109.47,8278.0,101.8725,102.0026,101.7052,101.7609,8278.0
2020-07-14 10:50:00,109.48,109.7,109.27,109.34,6752.0,101.7702,101.9747,101.575,101.6401,6752.0
2020-07-14 11:00:00,109.35,109.61,109.17,109.55,8452.0,101.6494,101.8911,101.4821,101.8353,8452.0
2020-07-14 11:10:00,109.53,109.6,109.16,109.44,16538.0,101.8167,101.8818,101.4728,101.733,16538.0
2020-07-14 11:20:00,109.57,109.75,109.42,109.47,6444.0,101.8539,102.0212,101.7145,101.7609,6444.0
2020-07-14 11:30:00,109.4,109.75,109.39,109.44,8478.0,101.6959,102.0212,101.6866,101.733,8478.0
2020-07-14 11:40:00,109.48,109.57,109.38,109.43,7917.0,101.7702,101.8539,101.6773,101.7238,7917.0
2020-07-14 11:50:00,109.39,109.51,109.37,109.39,5632.0,101.6866,101.7981,101.668,101.6866,5632.0
2020-07-14 12:00:00,109.43,109.53,109.31,109.31,7172.0,101.7238,101.8167,101.6122,101.6122,7172.0
2020-07-14 12:10:00,109.36,109.57,109.33,109.5,10554.0,101.6587,101.8539,101.6308,101.7888,10554.0
2020-07-14 12:20:00,109.52,109.59,109.39,109.39,4133.0,101.8074,101.8725,101.6866,101.6866,4133.0
2020-07-14 12:30:00,109.43,109.52,109.41,109.5,3374.0,101.7238,101.8074,101.7052,101.7888,3374.0
2020-07-14 12:40:00,109.51,109.54,109.38,109.51,3115.0,101.7981,101.826,101.6773,101.7981,3115.0
2020-07-14 12:50:00,109.49,109.49,109.25,109.28,5473.0,101.7795,101.7795,101.5564,101.5843,5473.0
2020-07-14 13:00:00,109.22,109.27,109.1,109.14,6634.0,101.5285,101.575,101.417,101.4542,6634.0
2020-07-14 13:10:00,109.14,109.24,109.12,109.12,13520.0,101.4542,101.5471,101.4356,101.4356,13520.0
2020-07-14 13:20:00,109.14,109.23,109.11,109.13,14908.0,101.4542,101.5378,101.4263,101.4449,14908.0
2020-07-14 13:30:00,109.11,109.43,109.08,109.43,14652.0,101.4263,101.7238,101.3984,101.7238,14652.0
2020-07-14 13:40:00,109.43,109.54,109.41,109.46,8485.0,101.7238,101.826,101.7052,101.7516,8485.0
2020-07-14 13:50:00,109.45,109.47,109.06,109.2,19379.0,101.7423,101.7609,101.3798,101.5099,19379.0
2020-07-14 14:00:00,109.21,109.54,109.12,109.48,12757.0,101.5192,101.826,101.4356,101.7702,12757.0
2020-07-14 14:10:00,109.51,109.82,109.46,109.77,14265.0,101.7981,102.0863,101.7516,102.0398,14265.0
2020-07-14 14:20:00,109.75,109.84,109.64,109.64,5297.0,102.0212,102.1049,101.919,101.919,5297.0
2020-07-14 14:30:00,109.67,109.72,109.52,109.52,8816.0,101.9468,101.9933,101.8074,101.8074,8816.0
2020-07-14 14:40:00,109.54,109.66,109.43,109.46,7937.0,101.826,101.9376,101.7238,101.7516,7937.0
2020-07-14 14:50:00,109.47,109.77,109.45,109.77,18376.0,101.7609,102.0398,101.7423,102.0398,18376.0
2020-07-14 15:00:00,109.77,109.84,109.33,109.54,23053.0,102.0398,102.1049,101.6308,101.826,23053.0
2020-07-14 15:10:00,109.54,109.61,109.32,109.32,12718.0,101.826,101.8911,101.6215,101.6215,12718.0
2020-07-14 15:20:00,109.35,109.73,109.35,109.61,15458.0,101.6494,102.0026,101.6494,101.8911,15458.0
2020-07-14 15:30:00,109.62,109.94,109.61,109.94,12953.0,101.9004,102.1978,101.8911,102.1978,12953.0
2020-07-14 15:40:00,109.91,110.15,109.9,110.04,39812.0,102.1699,102.393,102.1607,102.2908,39812.0
2020-07-14 15:50:00,110.07,110.35,110.07,110.24,88359.0,102.3187,102.579,102.3187,102.4767,88359.0
2020-07-15 09:30:00,111.67,111.87,110.47,110.55,28308.0,103.806,103.9919,102.6905,102.7649,28308.0
2020-07-15 09:40:00,110.61,110.99,110.45,110.83,8023.0,102.8207,103.1739,102.6719,103.0252,8023.0
2020-07-15 09:50:00,110.85,111.27,110.85,111.16,11368.0,103.0438,103.4342,103.0438,103.3319,11368.0
2020-07-15 10:00:00,111.12,111.13,110.6,110.89,7968.0,103.2947,103.304,102.8114,103.0809,7968.0
2020-07-15 10:10:00,110.95,111.34,110.85,111.25,8176.0,103.1367,103.4992,103.0438,103.4156,8176.0
2020-07-15 10:20:00,111.26,111.53,111.26,111.52,9621.0,103.4249,103.6759,103.4249,103.6666,9621.0
2020-07-15 10:30:00,111.46,111.53,111.23,111.35,12677.0,103.6108,103.6759,103.397,103.5085,12677.0
2020-07-15 10:40:00,111.38,111.52,111.09,111.14,12981.0,103.5364,103.6666,103.2669,103.3133,12981.0
2020-07-15 10:50:00,111.13,111.2,110.86,110.94,16057.0,103.304,103.3691,103.053,103.1274,16057.0
2020-07-15 11:00:00,110.93,110.97,110.69,110.77,23024.0,103.1181,103.1553,102.895,102.9694,23024.0
2020-07-15 11:10:00,110.8,110.88,110.66,110.72,13802.0,102.9973,103.0716,102.8671,102.9229,13802.0
2020-07-15 11:20:00,110.73,110.86,110.51,110.86,17333.0,102.9322,103.053,102.7277,103.053,17333.0
2020-07-15 11:30:00,110.89,110.99,110.78,110.78,6209.0,103.0809,103.1739,102.9787,102.9787,6209.0
2020-07-15 11:40:00,110.73,110.78,110.6,110.7,8712.0,102.9322,102.9787,102.8114,102.9043,8712.0
2020-07-15 11:50:00,110.71,110.98,110.68,110.75,17797.0,102.9136,103.1646,102.8857,102.9508,17797.0
2020-07-15 12:00:00,110.73,110.79,110.55,110.76,9239.0,102.9322,102.988,102.7649,102.9601,9239.0
2020-07-15 12:10:00,110.71,111.01,110.6,110.98,12794.0,102.9136,103.1925,102.8114,103.1646,12794.0
2020-07-15 12:20:00,110.99,111.15,110.97,111.15,9928.0,103.1739,103.3226,103.1553,103.3226,9928.0
2020-07-15 12:30:00,111.12,111.28,110.92,110.95,11010.0,103.2947,103.4435,103.1088,103.1367,11010.0
2020-07-15 12:40:00,110.92,111.33,110.89,111.3,5902.0,103.1088,103.4899,103.0809,103.4621,5902.0
2020-07-15 12:50:00,111.28,111.47,111.25,111.47,7441.0,103.4435,103.6201,103.4156,103.6201,7441.0
2020-07-15 13:00:00,111.48,111.72,111.45,111.68,11530.0,103.6294,103.8525,103.6015,103.8153,11530.0
2020-07-15 13:10:00,111.67,111.71,111.63,111.68,8581.0,103.806,103.8432,103.7688,103.8153,8581.0
2020-07-15 13:20:00,111.7,111.81,111.58,111.64,15899.0,103.8339,103.9361,103.7223,103.7781,15899.0
2020-07-15 13:30:00,111.62,111.95,111.62,111.94,10588.0,103.7595,104.0663,103.7595,104.057,10588.0
2020-07-15 13:40:00,111.92,112.02,111.76,111.76,36119.0,104.0384,104.1314,103.8897,103.8897,36119.0
2020-07-15 13:50:00,111.71,111.81,111.52,111.6,10335.0,103.8432,103.9361,103.6666,103.7409,10335.0
2020-07-15 14:00:00,111.54,111.84,111.47,111.67,12407.0,103.6852,103.964,103.6201,103.806,12407.0
2020-07-15 14:10:00,111.63,111.74,111.61,111.72,6797.0,103.7688,103.8711,103.7502,103.8525,6797.0
2020-07-15 14:20:00,111.7,111.73,111.49,111.55,7997.0,103.8339,103.8618,103.6387,103.6945,7997.0
2020-07-15 14:30:00,111.57,111.61,111.46,111.5,13482.0,103.713,103.7502,103.6108,103.648,13482.0
2020-07-15 14:40:00,111.51,111.6,111.46,111.52,6210.0,103.6573,103.7409,103.6108,103.6666,6210.0
2020-07-15 14:50:00,111.48,111.48,111.27,111.29,8116.0,103.6294,103.6294,103.4342,103.4528,8116.0
2020-07-15 15:00:00,111.28,111.38,111.22,111.28,13982.0,103.4435,103.5364,103.3877,103.4435,13982.0
2020-07-15 15:10:00,111.24,111.34,111.1,111.3,15407.0,103.4063,103.4992,103.2761,103.4621,15407.0
2020-07-15 15:20:00,111.3,111.44,111.18,111.38,18363.0,103.4621,103.5922,103.3505,103.5364,18363.0
2020-07-15 15:30:00,111.4,111.68,111.39,111.68,17238.0,103.555,103.8153,103.5457,103.8153,17238.0
2020-07-15 15:40:00,111.67,111.98,111.55,111.93,43778.0,103.806,104.0942,103.6945,104.0477,43778.0
2020-07-15 15:50:00,111.92,111.93,111.43,111.59,118097.0,104.0384,104.0477,103.5829,103.7316,118097.0
2020-07-16 09:30:00,111.42,111.61,111.14,111.56,17714.0,103.5736,103.7502,103.3133,103.7038,17714.0
2020-07-16 09:40:00,111.69,111.82,111.32,111.82,5674.0,103.8246,103.9454,103.4807,103.9454,5674.0
2020-07-16 09:50:00,111.75,112.0,111.57,111.57,13043.0,103.8804,104.1128,103.713,103.713,13043.0
2020-07-16 10:00:00,111.66,111.94,111.57,111.94,6366.0,103.7967,104.057,103.713,104.057,6366.0
2020-07-16 10:10:00,111.93,111.96,111.76,111.81,7577.0,104.0477,104.0756,103.8897,103.9361,7577.0
2020-07-16 10:20:00,111.79,111.89,111.61,111.88,9553.0,103.9176,104.0105,103.7502,104.0012,9553.0
2020-07-16 10:30:00,111.87,112.03,111.83,111.99,11844.0,103.9919,104.1407,103.9547,104.1035,11844.0
2020-07-16 10:40:00,112.01,112.13,111.96,111.98,5889.0,104.1221,104.2336,104.0756,104.0942,5889.0
2020-07-16 10:50:00,111.96,112.07,111.81,111.92,8622.0,104.0756,104.1778,103.9361,104.0384,8622.0
2020-07-16 11:00:00,111.95,112.01,111.85,112.0,6963.0,104.0663,104.1221,103.9733,104.1128,6963.0
2020-07-16 11:10:00,112.02,112.04,111.72,111.83,8673.0,104.1314,104.1499,103.8525,103.9547,8673.0
2020-07-16 11:20:00,111.85,111.89,111.66,111.68,17918.0,103.9733,104.0105,103.7967,103.8153,17918.0
2020-07-16 11:30:00,111.65,111.74,111.51,111.67,11503.0,103.7874,103.8711,103.6573,103.806,11503.0
2020-07-16 11:40:00,111.73,111.74,111.54,111.55,6981.0,103.8618,103.8711,103.6852,103.6945,6981.0
2020-07-16 11:50:00,111.56,111.6,111.52,111.52,4189.0,103.7038,103.7409,103.6666,103.6666,4189.0
2020-07-16 12:00:00,111.46,111.49,111.35,111.41,7498.0,103.6108,103.6387,103.5085,103.5643,7498.0
2020-07-16 12:10:00,111.45,111.46,111.32,111.36,10881.0,103.6015,103.6108,103.4807,103.5178,10881.0
2020-07-16 12:20:00,111.33,111.6,111.33,111.59,9635.0,103.4899,103.7409,103.4899,103.7316,9635.0
2020-07-16 12:30:00,111.59,111.74,111.59,111.66,9025.0,103.7316,103.8711,103.7316,103.7967,9025.0
2020-07-16 12:40:00,111.68,111.88,111.67,111.81,7111.0,103.8153,104.0012,103.806,103.9361,7111.0
2020-07-16 12:50:00,111.79,111.97,111.78,111.82,9145.0,103.9176,104.0849,103.9083,103.9454,9145.0
2020-07-16 13:00:00,111.87,112.09,111.87,112.02,6190.0,103.9919,104.1964,103.9919,104.1314,6190.0
2020-07-16 13:10:00,112.04,112.2,112.04,112.15,6562.0,104.1499,104.2987,104.1499,104.2522,6562.0
2020-07-16 13:20:00,112.14,112.22,112.02,112.13,8863.0,104.2429,104.3173,104.1314,104.2336,8863.0
2020-07-16 13:30:00,112.11,112.11,111.94,111.99,7328.0,104.215,104.215,104.057,104.1035,7328.0
2020-07-16 13:40:00,112.02,112.09,112.0,112.03,4683.0,104.1314,104.1964,104.1128,104.1407,4683.0
2020-07-16 13:50:00,112.01,112.07,111.83,111.89,7591.0,104.1221,104.1778,103.9547,104.0105,7591.0
2020-07-16 14:00:00,111.91,111.97,111.8,111.93,21167.0,104.0291,104.0849,103.9269,104.0477,21167.0
2020-07-16 14:10:00,111.97,112.07,111.81,111.93,17468.0,104.0849,104.1778,103.9361,104.0477,17468.0
2020-07-16 14:20:00,111.94,112.1,111.91,112.09,7124.0,104.057,104.2057,104.0291,104.1964,7124.0
2020-07-16 14:30:00,112.1,112.15,111.94,111.94,10338.0,104.2057,104.2522,104.057,104.057,10338.0
2020-07-16 14:40:00,111.95,112.05,111.75,111.75,12692.0,104.0663,104.1592,103.8804,103.8804,12692.0
2020-07-16 14:50:00,111.75,111.82,111.63,111.67,14754.0,103.8804,103.9454,103.7688,103.806,14754.0
2020-07-16 15:00:00,111.74,111.81,111.66,111.77,16925.0,103.8711,103.9361,103.7967,103.899,16925.0
2020-07-16 15:10:00,111.77,111.8,111.68,111.76,16964.0,103.899,103.9269,103.8153,103.8897,16964.0
2020-07-16 15:20:00,111.77,111.85,111.69,111.83,20151.0,103.899,103.9733,103.8246,103.9547,20151.0
2020-07-16 15:30:00,111.82,111.94,111.74,111.88,23873.0,103.9454,104.057,103.8711,104.0012,23873.0
2020-07-16 15:40:00,111.88,111.94,111.74,111.76,44616.0,104.0012,104.057,103.8711,103.8897,44616.0
2020-07-16 15:50:00,111.71,111.99,111.62,111.82,67200.0,103.8432,104.1035,103.7595,103.9454,67200.0
2020-07-17 09:30:00,112.51,112.51,112.18,112.19,129520.0,104.5869,104.5869,104.2801,104.2894,129520.0
2020-07-17 09:40:00,112.11,112.11,111.83,111.94,14266.0,104.215,104.215,103.9547,104.057,14266.0
2020-07-17 09:50:00,111.99,112.16,111.88,112.1,9474.0,104.1035,104.2615,104.0012,104.2057,9474.0
2020-07-17 10:00:00,112.04,112.15,111.91,112.12,22571.0,104.1499,104.2522,104.0291,104.2243,22571.0
2020-07-17 10:10:00,112.11,112.34,112.1,112.33,17729.0,104.215,104.4288,104.2057,104.4195,17729.0
2020-07-17 10:20:00,112.3,112.44,112.04,112.17,11026.0,104.3916,104.5218,104.1499,104.2708,11026.0
2020-07-17 10:30:00,112.15,112.41,112.08,112.37,14307.0,104.2522,104.4939,104.1871,104.4567,14307.0
2020-07-17 10:40:00,112.35,112.46,112.33,112.46,6052.0,104.4381,104.5404,104.4195,104.5404,6052.0
2020-07-17 10:50:00,112.49,112.61,112.43,112.44,10981.0,104.5683,104.6798,104.5125,104.5218,10981.0
2020-07-17 11:00:00,112.45,112.63,112.42,112.63,9673.0,104.5311,104.6984,104.5032,104.6984,9673.0
2020-07-17 11:10:00,112.62,112.7,112.53,112.63,7349.0,104.6891,104.7635,104.6054,104.6984,7349.0
2020-07-17 11:20:00,112.65,112.7,112.58,112.7,16959.0,104.717,104.7635,104.6519,104.7635,16959.0
2020-07-17 11:30:00,112.73,112.8,112.64,112.8,14888.0,104.7914,104.8564,104.7077,104.8564,14888.0
2020-07-17 11:40:00,112.82,112.86,112.7,112.81,15680.0,104.875,104.9122,104.7635,104.8657,15680.0
2020-07-17 11:50:00,112.8,113.05,112.79,112.99,16728.0,104.8564,105.0888,104.8471,105.033,16728.0
2020-07-17 12:00:00,112.98,113.26,112.98,113.24,7912.0,105.0238,105.284,105.0238,105.2654,7912.0
2020-07-17 12:10:00,113.22,113.25,113.12,113.17,15658.0,105.2469,105.2747,105.1539,105.2004,15658.0
2020-07-17 12:20:00,113.19,113.35,113.14,113.17,18980.0,105.219,105.3677,105.1725,105.2004,18980.0
2020-07-17 12:30:00,113.19,113.35,113.19,113.2,23560.0,105.219,105.3677,105.219,105.2283,23560.0
2020-07-17 12:40:00,113.21,113.25,113.13,113.15,8743.0,105.2376,105.2747,105.1632,105.1818,8743.0
2020-07-17 12:50:00,113.16,113.24,113.16,113.22,8171.0,105.1911,105.2654,105.1911,105.2469,8171.0
2020-07-17 13:00:00,113.23,113.31,113.19,113.3,6329.0,105.2561,105.3305,105.219,105.3212,6329.0
2020-07-17 13:10:00,113.32,113.36,113.18,113.29,23138.0,105.3398,105.377,105.2097,105.3119,23138.0
2020-07-17 13:20:00,113.29,113.44,113.28,113.41,11742.0,105.3119,105.4514,105.3026,105.4235,11742.0
2020-07-17 13:30:00,113.42,113.47,113.25,113.26,8191.0,105.4328,105.4792,105.2747,105.284,8191.0
2020-07-17 13:40:00,113.26,113.28,113.18,113.2,7249.0,105.284,105.3026,105.2097,105.2283,7249.0
2020-07-17 13:50:00,113.17,113.18,113.04,113.12,10306.0,105.2004,105.2097,105.0795,105.1539,10306.0
2020-07-17 14:00:00,113.12,113.29,113.11,113.27,12111.0,105.1539,105.3119,105.1446,105.2933,12111.0
2020-07-17 14:10:00,113.27,113.4,113.21,113.28,18729.0,105.2933,105.4142,105.2376,105.3026,18729.0
2020-07-17 14:20:00,113.3,113.41,113.27,113.41,7738.0,105.3212,105.4235,105.2933,105.4235,7738.0
2020-07-17 14:30:00,113.4,113.44,113.27,113.3,5423.0,105.4142,105.4514,105.2933,105.3212,5423.0
2020-07-17 14:40:00,113.33,113.45,113.32,113.39,14705.0,105.3491,105.4607,105.3398,105.4049,14705.0
2020-07-17 14:50:00,113.41,113.49,113.4,113.44,9358.0,105.4235,105.4978,105.4142,105.4514,9358.0
2020-07-17 15:00:00,113.42,113.44,113.33,113.34,11770.0,105.4328,105.4514,105.3491,105.3584,11770.0
2020-07-17 15:10:00,113.33,113.46,113.31,113.46,35286.0,105.3491,105.47,105.3305,105.47,35286.0
2020-07-17 15:20:00,113.46,113.6,113.46,113.55,19699.0,105.47,105.6001,105.47,105.5536,19699.0
2020-07-17 15:30:00,113.55,113.74,113.52,113.67,38753.0,105.5536,105.7302,105.5257,105.6652,38753.0
2020-07-17 15:40:00,113.65,113.85,113.61,113.85,45845.0,105.6466,105.8325,105.6094,105.8325,45845.0
2020-07-17 15:50:00,113.82,113.82,113.36,113.7,133946.0,105.8046,105.8046,105.377,105.693,133946.0
2020-07-20 09:30:00,113.46,113.6,112.92,113.31,30473.0,105.47,105.6001,104.968,105.3305,30473.0
2020-07-20 09:40:00,113.17,113.26,113.0,113.1,8096.0,105.2004,105.284,105.0423,105.1353,8096.0
2020-07-20 09:50:00,113.04,113.21,112.96,113.18,21882.0,105.0795,105.2376,105.0052,105.2097,21882.0
2020-07-20 10:00:00,113.19,113.51,113.16,113.21,19637.0,105.219,105.5164,105.1911,105.2376,19637.0
2020-07-20 10:10:00,113.26,113.34,113.15,113.24,16862.0,105.284,105.3584,105.1818,105.2654,16862.0
2020-07-20 10:20:00,113.2,113.23,113.06,113.16,14631.0,105.2283,105.2561,105.0981,105.1911,14631.0
2020-07-20 10:30:00,113.22,113.55,113.17,113.51,10374.0,105.2469,105.5536,105.2004,105.5164,10374.0
2020-07-20 10:40:00,113.47,113.91,113.42,113.57,45173.0,105.4792,105.8883,105.4328,105.5722,45173.0
2020-07-20 10:50:00,113.55,113.55,113.34,113.46,20753.0,105.5536,105.5536,105.3584,105.47,20753.0
2020-07-20 11:00:00,113.45,113.53,113.38,113.46,22018.0,105.4607,105.535,105.3956,105.47,22018.0
2020-07-20 11:10:00,113.45,113.56,113.35,113.48,9985.0,105.4607,105.5629,105.3677,105.4885,9985.0
2020-07-20 11:20:00,113.51,113.51,113.33,113.38,7190.0,105.5164,105.5164,105.3491,105.3956,7190.0
2020-07-20 11:30:00,113.36,113.38,113.22,113.38,7657.0,105.377,105.3956,105.2469,105.3956,7657.0
2020-07-20 11:40:00,113.36,113.39,113.23,113.3,8852.0,105.377,105.4049,105.2561,105.3212,8852.0
2020-07-20 11:50:00,113.31,113.34,113.14,113.28,12184.0,105.3305,105.3584,105.1725,105.3026,12184.0
2020-07-20 12:00:00,113.24,113.24,113.08,113.14,5025.0,105.2654,105.2654,105.1167,105.1725,5025.0
2020-07-20 12:10:00,113.15,113.39,113.13,113.38,7351.0,105.1818,105.4049,105.1632,105.3956,7351.0
2020-07-20 12:20:00,113.42,113.42,113.3,113.32,3943.0,105.4328,105.4328,105.3212,105.3398,3943.0
2020-07-20 12:30:00,113.36,113.4,113.31,113.36,5698.0,105.377,105.4142,105.3305,105.377,5698.0
2020-07-20 12:40:00,113.35,113.35,113.21,113.33,7219.0,105.3677,105.3677,105.2376,105.3491,7219.0
2020-07-20 12:50:00,113.32,113.45,113.32,113.4,7835.0,105.3398,105.4607,105.3398,105.4142,7835.0
2020-07-20 13:00:00,113.4,113.4,113.27,113.27,18400.0,105.4142,105.4142,105.2933,105.2933,18400.0
2020-07-20 13:10:00,113.29,113.34,113.21,113.32,6808.0,105.3119,105.3584,105.2376,105.3398,6808.0
2020-07-20 13:20:00,113.32,113.33,113.25,113.28,6706.0,105.3398,105.3491,105.2747,105.3026,6706.0
2020-07-20 13:30:00,113.25,113.25,113.12,113.17,5620.0,105.2747,105.2747,105.1539,105.2004,5620.0
2020-07-20 13:40:00,113.21,113.39,113.2,113.34,4033.0,105.2376,105.4049,105.2283,105.3584,4033.0
2020-07-20 13:50:00,113.37,113.46,113.27,113.35,7989.0,105.3863,105.47,105.2933,105.3677,7989.0
2020-07-20 14:00:00,113.31,113.32,113.18,113.19,9595.0,105.3305,105.3398,105.2097,105.219,9595.0
2020-07-20 14:10:00,113.2,113.28,113.19,113.26,4390.0,105.2283,105.3026,105.219,105.284,4390.0
2020-07-20 14:20:00,113.26,113.31,113.21,113.31,6556.0,105.284,105.3305,105.2376,105.3305,6556.0
2020-07-20 14:30:00,113.32,113.38,113.29,113.37,14955.0,105.3398,105.3956,105.3119,105.3863,14955.0
2020-07-20 14:40:00,113.36,113.47,113.34,113.46,16415.0,105.377,105.4792,105.3584,105.47,16415.0
2020-07-20 14:50:00,113.47,113.47,113.3,113.3,14219.0,105.4792,105.4792,105.3212,105.3212,14219.0
2020-07-20 15:00:00,113.31,113.37,113.22,113.25,9162.0,105.3305,105.3863,105.2469,105.2747,9162.0
2020-07-20 15:10:00,113.25,113.34,113.13,113.28,8566.0,105.2747,105.3584,105.1632,105.3026,8566.0
2020-07-20 15:20:00,113.3,113.56,113.29,113.56,8830.0,105.3212,105.5629,105.3119,105.5629,8830.0
2020-07-20 15:30:00,113.55,113.73,113.5,113.59,11992.0,105.5536,105.7209,105.5071,105.5908,11992.0
2020-07-20 15:40:00,113.62,113.62,113.48,113.57,13432.0,105.6187,105.6187,105.4885,105.5722,13432.0
2020-07-20 15:50:00,113.58,113.67,113.48,113.48,58315.0,105.5815,105.6652,105.4885,105.4885,58315.0
2020-07-21 09:30:00,114.62,114.63,114.02,114.04,38654.0,106.5483,106.5576,105.9905,106.0091,38654.0
2020-07-21 09:40:00,114.06,114.31,113.96,114.24,10497.0,106.0277,106.2601,105.9347,106.195,10497.0
2020-07-21 09:50:00,114.27,114.34,114.01,114.07,9252.0,106.2229,106.288,105.9812,106.037,9252.0
2020-07-21 10:00:00,114.01,114.1,113.88,113.9,9437.0,105.9812,106.0649,105.8604,105.879,9437.0
2020-07-21 10:10:00,113.9,114.03,113.65,113.9,11024.0,105.879,105.9998,105.6466,105.879,11024.0
2020-07-21 10:20:00,113.87,114.05,113.81,114.05,11258.0,105.8511,106.0184,105.7953,106.0184,11258.0
2020-07-21 10:30:00,114.05,114.21,113.98,114.18,21704.0,106.0184,106.1671,105.9533,106.1392,21704.0
2020-07-21 10:40:00,114.19,114.41,114.11,114.38,43053.0,106.1485,106.353,106.0742,106.3252,43053.0
2020-07-21 10:50:00,114.4,114.79,114.4,114.79,19045.0,106.3438,106.7063,106.3438,106.7063,19045.0
2020-07-21 11:00:00,114.8,114.88,114.49,114.52,14758.0,106.7156,106.79,106.4274,106.4553,14758.0
2020-07-21 11:10:00,114.56,114.6,114.41,114.41,11424.0,106.4925,106.5297,106.353,106.353,11424.0
2020-07-21 11:20:00,114.42,114.6,114.42,114.6,8840.0,106.3623,106.5297,106.3623,106.5297,8840.0
2020-07-21 11:30:00,114.61,114.73,114.52,114.73,8214.0,106.539,106.6505,106.4553,106.6505,8214.0
2020-07-21 11:40:00,114.7,114.7,114.49,114.52,11275.0,106.6226,106.6226,106.4274,106.4553,11275.0
2020-07-21 11:50:00,114.52,114.53,114.39,114.53,10233.0,106.4553,106.4646,106.3345,106.4646,10233.0
2020-07-21 12:00:00,114.55,114.58,114.45,114.45,9471.0,106.4832,106.5111,106.3902,106.3902,9471.0
2020-07-21 12:10:00,114.46,114.53,114.42,114.51,9363.0,106.3995,106.4646,106.3623,106.446,9363.0
2020-07-21 12:20:00,114.5,114.57,114.48,114.52,4970.0,106.4367,106.5018,106.4181,106.4553,4970.0
2020-07-21 12:30:00,114.56,114.66,114.52,114.6,8301.0,106.4925,106.5854,106.4553,106.5297,8301.0
2020-07-21 12:40:00,114.6,114.64,114.5,114.53,4983.0,106.5297,106.5669,106.4367,106.4646,4983.0
2020-07-21 12:50:00,114.56,114.68,114.55,114.58,6033.0,106.4925,106.604,106.4832,106.5111,6033.0
2020-07-21 13:00:00,114.6,114.74,114.6,114.74,7718.0,106.5297,106.6598,106.5297,106.6598,7718.0
2020-07-21 13:10:00,114.74,114.81,114.69,114.75,10550.0,106.6598,106.7249,106.6133,106.6691,10550.0
2020-07-21 13:20:00,114.77,114.87,114.76,114.86,6561.0,106.6877,106.7807,106.6784,106.7714,6561.0
2020-07-21 13:30:00,114.84,114.88,114.82,114.87,4658.0,106.7528,106.79,106.7342,106.7807,4658.0
2020-07-21 13:40:00,114.85,114.89,114.82,114.85,9751.0,106.7621,106.7992,106.7342,106.7621,9751.0
2020-07-21 13:50:00,114.82,114.83,114.72,114.74,6800.0,106.7342,106.7435,106.6412,106.6598,6800.0
2020-07-21 14:00:00,114.73,114.76,114.65,114.68,6253.0,106.6505,106.6784,106.5761,106.604,6253.0
2020-07-21 14:10:00,114.69,114.69,114.56,114.57,6299.0,106.6133,106.6133,106.4925,106.5018,6299.0
2020-07-21 14:20:00,114.57,114.62,114.55,114.57,4858.0,106.5018,106.5483,106.4832,106.5018,4858.0
2020-07-21 14:30:00,114.57,114.57,114.47,114.5,6142.0,106.5018,106.5018,106.4088,106.4367,6142.0
2020-07-21 14:40:00,114.5,114.5,114.37,114.37,7159.0,106.4367,106.4367,106.3159,106.3159,7159.0
2020-07-21 14:50:00,114.39,114.39,114.26,114.26,5701.0,106.3345,106.3345,106.2136,106.2136,5701.0
2020-07-21 15:00:00,114.26,114.33,114.23,114.3,7286.0,106.2136,106.2787,106.1857,106.2508,7286.0
2020-07-21 15:10:00,114.3,114.3,114.05,114.08,9397.0,106.2508,106.2508,106.0184,106.0463,9397.0
2020-07-21 15:20:00,114.09,114.22,114.07,114.08,8624.0,106.0556,106.1764,106.037,106.0463,8624.0
2020-07-21 15:30:00,114.13,114.13,113.93,113.97,14636.0,106.0928,106.0928,105.9069,105.944,14636.0
2020-07-21 15:40:00,113.99,114.23,113.86,114.07,23635.0,105.9626,106.1857,105.8418,106.037,23635.0
2020-07-21 15:50:00,114.01,114.48,113.84,114.39,165708.0,105.9812,106.4181,105.8232,106.3345,165708.0
2020-07-22 09:30:00,113.76,114.06,113.76,113.84,61045.0,105.7488,106.0277,105.7488,105.8232,61045.0
2020-07-22 09:40:00,113.94,114.22,113.83,114.17,6158.0,105.9161,106.1764,105.8139,106.13,6158.0
2020-07-22 09:50:00,114.19,114.85,114.18,114.85,14422.0,106.1485,106.7621,106.1392,106.7621,14422.0
2020-07-22 10:00:00,114.81,114.87,114.49,114.6,19242.0,106.7249,106.7807,106.4274,106.5297,19242.0
2020-07-22 10:10:00,114.57,114.78,114.54,114.72,17080.0,106.5018,106.697,106.4739,106.6412,17080.0
2020-07-22 10:20:00,114.71,114.84,114.55,114.75,13765.0,106.6319,106.7528,106.4832,106.6691,13765.0
2020-07-22 10:30:00,114.75,114.95,114.72,114.93,15120.0,106.6691,106.855,106.6412,106.8364,15120.0
2020-07-22 10:40:00,114.91,114.94,114.75,114.77,14089.0,106.8178,106.8457,106.6691,106.6877,14089.0
2020-07-22 10:50:00,114.76,114.91,114.69,114.91,13593.0,106.6784,106.8178,106.6133,106.8178,13593.0
2020-07-22 11:00:00,114.92,114.96,114.8,114.84,15762.0,106.8271,106.8643,106.7156,106.7528,15762.0
2020-07-22 11:10:00,114.85,114.91,114.72,114.8,9364.0,106.7621,106.8178,106.6412,106.7156,9364.0
2020-07-22 11:20:00,114.8,114.91,114.79,114.87,21870.0,106.7156,106.8178,106.7063,106.7807,21870.0
2020-07-22 11:30:00,114.83,114.9,114.8,114.9,25352.0,106.7435,106.8085,106.7156,106.8085,25352.0
2020-07-22 11:40:00,114.93,114.98,114.9,114.98,18646.0,106.8364,106.8829,106.8085,106.8829,18646.0
2020-07-22 11:50:00,114.95,114.98,114.9,114.92,4769.0,106.855,106.8829,106.8085,106.8271,4769.0
2020-07-22 12:00:00,114.9,114.94,114.87,114.93,8090.0,106.8085,106.8457,106.7807,106.8364,8090.0
2020-07-22 12:10:00,114.94,115.08,114.94,115.05,35890.0,106.8457,106.9759,106.8457,106.948,35890.0
2020-07-22 12:20:00,115.05,115.1,115.0,115.01,10165.0,106.948,106.9945,106.9015,106.9108,10165.0
2020-07-22 12:30:00,114.99,115.17,114.94,115.15,22800.0,106.8922,107.0595,106.8457,107.0409,22800.0
2020-07-22 12:40:00,115.17,115.17,115.07,115.13,28274.0,107.0595,107.0595,106.9666,107.0223,28274.0
2020-07-22 12:50:00,115.13,115.27,115.12,115.27,6822.0,107.0223,107.1525,107.0131,107.1525,6822.0
2020-07-22 13:00:00,115.29,115.32,115.24,115.32,9245.0,107.1711,107.199,107.1246,107.199,9245.0
2020-07-22 13:10:00,115.32,115.32,115.23,115.26,7735.0,107.199,107.199,107.1153,107.1432,7735.0
2020-07-22 13:20:00,115.29,115.38,115.26,115.36,11352.0,107.1711,107.2547,107.1432,107.2361,11352.0
2020-07-22 13:30:00,115.34,115.34,115.19,115.2,12892.0,107.2176,107.2176,107.0781,107.0874,12892.0
2020-07-22 13:40:00,115.19,115.22,115.03,115.11,13855.0,107.0781,107.106,106.9294,107.0038,13855.0
2020-07-22 13:50:00,115.13,115.27,114.91,114.92,93184.0,107.0223,107.1525,106.8178,106.8271,93184.0
2020-07-22 14:00:00,114.93,115.12,114.93,115.09,9759.0,106.8364,107.0131,106.8364,106.9852,9759.0
2020-07-22 14:10:00,115.09,115.11,115.03,115.07,6934.0,106.9852,107.0038,106.9294,106.9666,6934.0
2020-07-22 14:20:00,115.06,115.12,115.0,115.07,9639.0,106.9573,107.0131,106.9015,106.9666,9639.0
2020-07-22 14:30:00,115.07,115.15,115.02,115.15,13636.0,106.9666,107.0409,106.9201,107.0409,13636.0
2020-07-22 14:40:00,115.09,115.16,115.06,115.08,8634.0,106.9852,107.0502,106.9573,106.9759,8634.0
2020-07-22 14:50:00,115.06,115.11,115.05,115.08,8987.0,106.9573,107.0038,106.948,106.9759,8987.0
2020-07-22 15:00:00,115.07,115.2,115.04,115.15,10987.0,106.9666,107.0874,106.9387,107.0409,10987.0
2020-07-22 15:10:00,115.15,115.3,115.09,115.24,16617.0,107.0409,107.1804,106.9852,107.1246,16617.0
2020-07-22 15:20:00,115.24,115.31,115.22,115.26,10929.0,107.1246,107.1897,107.106,107.1432,10929.0
2020-07-22 15:30:00,115.28,115.34,115.19,115.33,42816.0,107.1618,107.2176,107.0781,107.2083,42816.0
2020-07-22 15:40:00,115.31,115.57,115.26,115.57,25601.0,107.1897,107.4314,107.1432,107.4314,25601.0
2020-07-22 15:50:00,115.56,115.61,115.34,115.51,75425.0,107.4221,107.4685,107.2176,107.3756,75425.0
2020-07-23 09:30:00,115.58,116.28,115.58,115.96,25229.0,107.4407,108.0914,107.4407,107.7939,25229.0
2020-07-23 09:40:00,116.01,116.17,115.66,115.72,6960.0,107.8404,107.9891,107.515,107.5708,6960.0
2020-07-23 09:50:00,115.69,115.98,115.69,115.92,10916.0,107.5429,107.8125,107.5429,107.7567,10916.0
2020-07-23 10:00:00,115.94,116.1,115.9,116.0,12383.0,107.7753,107.924,107.7381,107.8311,12383.0
2020-07-23 10:10:00,116.02,116.03,115.86,115.9,6321.0,107.8497,107.859,107.7009,107.7381,6321.0
2020-07-23 10:20:00,115.88,116.0,115.78,115.99,8369.0,107.7195,107.8311,107.6266,107.8218,8369.0
2020-07-23 10:30:00,115.97,116.2,115.96,116.14,10660.0,107.8032,108.017,107.7939,107.9612,10660.0
2020-07-23 10:40:00,116.17,116.33,116.13,116.3,12296.0,107.9891,108.1378,107.9519,108.11,12296.0
2020-07-23 10:50:00,116.3,116.44,116.15,116.18,7859.0,108.11,108.2401,107.9705,107.9984,7859.0
2020-07-23 11:00:00,116.22,116.31,116.1,116.23,11923.0,108.0356,108.1192,107.924,108.0449,11923.0
2020-07-23 11:10:00,116.23,116.24,116.08,116.1,6537.0,108.0449,108.0542,107.9054,107.924,6537.0
2020-07-23 11:20:00,116.12,116.39,116.03,116.35,23176.0,107.9426,108.1936,107.859,108.1564,23176.0
2020-07-23 11:30:00,116.37,116.56,116.29,116.56,46113.0,108.175,108.3516,108.1007,108.3516,46113.0
2020-07-23 11:40:00,116.5,116.52,116.3,116.52,28377.0,108.2959,108.3145,108.11,108.3145,28377.0
2020-07-23 11:50:00,116.45,116.54,116.38,116.4,48426.0,108.2494,108.3331,108.1843,108.2029,48426.0
2020-07-23 12:00:00,116.43,116.52,116.26,116.29,15848.0,108.2308,108.3145,108.0728,108.1007,15848.0
2020-07-23 12:10:00,116.26,116.43,116.11,116.15,43841.0,108.0728,108.2308,107.9333,107.9705,43841.0
2020-07-23 12:20:00,116.16,116.28,116.12,116.23,12519.0,107.9798,108.0914,107.9426,108.0449,12519.0
2020-07-23 12:30:00,116.25,116.27,116.02,116.07,18245.0,108.0635,108.0821,107.8497,107.8961,18245.0
2020-07-23 12:40:00,116.04,116.1,115.91,115.96,11140.0,107.8683,107.924,107.7474,107.7939,11140.0
2020-07-23 12:50:00,115.94,116.01,115.87,115.92,12837.0,107.7753,107.8404,107.7102,107.7567,12837.0
2020-07-23 13:00:00,115.97,116.25,115.94,116.19,15305.0,107.8032,108.0635,107.7753,108.0077,15305.0
2020-07-23 13:10:00,116.17,116.45,116.17,116.27,33632.0,107.9891,108.2494,107.9891,108.0821,33632.0
2020-07-23 13:20:00,116.17,116.2,116.02,116.05,8974.0,107.9891,108.017,107.8497,107.8776,8974.0
2020-07-23 13:30:00,116.03,116.11,115.96,116.06,26169.0,107.859,107.9333,107.7939,107.8869,26169.0
2020-07-23 13:40:00,116.01,116.06,115.8,115.83,39621.0,107.8404,107.8869,107.6452,107.6731,39621.0
2020-07-23 13:50:00,115.77,115.82,115.53,115.64,14016.0,107.6173,107.6638,107.3942,107.4964,14016.0
2020-07-23 14:00:00,115.63,115.63,115.25,115.26,17616.0,107.4871,107.4871,107.1339,107.1432,17616.0
2020-07-23 14:10:00,115.24,115.24,114.97,115.09,18544.0,107.1246,107.1246,106.8736,106.9852,18544.0
2020-07-23 14:20:00,115.09,115.27,114.96,115.22,14325.0,106.9852,107.1525,106.8643,107.106,14325.0
2020-07-23 14:30:00,115.2,115.34,115.08,115.11,15675.0,107.0874,107.2176,106.9759,107.0038,15675.0
2020-07-23 14:40:00,115.14,115.41,115.14,115.4,27057.0,107.0316,107.2826,107.0316,107.2733,27057.0
2020-07-23 14:50:00,115.38,115.45,115.22,115.28,7350.0,107.2547,107.3198,107.106,107.1618,7350.0
2020-07-23 15:00:00,115.3,115.39,115.12,115.17,11622.0,107.1804,107.264,107.0131,107.0595,11622.0
2020-07-23 15:10:00,115.21,115.28,115.1,115.24,8237.0,107.0967,107.1618,106.9945,107.1246,8237.0
2020-07-23 15:20:00,115.27,115.33,115.02,115.09,15078.0,107.1525,107.2083,106.9201,106.9852,15078.0
2020-07-23 15:30:00,115.1,115.17,114.86,115.13,19913.0,106.9945,107.0595,106.7714,107.0223,19913.0
2020-07-23 15:40:00,115.11,115.2,114.97,114.99,24531.0,107.0038,107.0874,106.8736,106.8922,24531.0
2020-07-23 15:50:00,114.97,115.34,114.75,115.28,90323.0,106.8736,107.2176,106.6691,107.1618,90323.0
2020-07-24 09:30:00,114.78,115.07,114.45,114.62,28093.0,107.1299,107.4005,106.8218,106.9805,28093.0
2020-07-24 09:40:00,114.59,114.97,114.35,114.76,17430.0,106.9525,107.3072,106.7285,107.1112,17430.0
2020-07-24 09:50:00,114.66,114.9,114.64,114.76,21516.0,107.0178,107.2419,106.9992,107.1112,21516.0
2020-07-24 10:00:00,114.76,114.98,114.38,114.54,15369.0,107.1112,107.3165,106.7565,106.9058,15369.0
2020-07-24 10:10:00,114.53,114.71,114.52,114.62,9585.0,106.8965,107.0645,106.8872,106.9805,9585.0
2020-07-24 10:20:00,114.62,114.86,114.52,114.75,31697.0,106.9805,107.2045,106.8872,107.1019,31697.0
2020-07-24 10:30:00,114.66,114.71,114.55,114.6,30180.0,107.0178,107.0645,106.9152,106.9618,30180.0
2020-07-24 10:40:00,114.62,114.82,114.61,114.78,4082.0,106.9805,107.1672,106.9712,107.1299,4082.0
2020-07-24 10:50:00,114.73,114.83,114.66,114.81,6879.0,107.0832,107.1765,107.0178,107.1579,6879.0
2020-07-24 11:00:00,114.81,114.87,114.66,114.66,8571.0,107.1579,107.2139,107.0178,107.0178,8571.0
2020-07-24 11:10:00,114.66,114.72,114.55,114.55,9495.0,107.0178,107.0739,106.9152,106.9152,9495.0
2020-07-24 11:20:00,114.55,114.7,114.51,114.64,12488.0,106.9152,107.0552,106.8778,106.9992,12488.0
2020-07-24 11:30:00,114.64,114.68,114.57,114.57,12557.0,106.9992,107.0365,106.9338,106.9338,12557.0
2020-07-24 11:40:00,114.54,114.58,114.45,114.46,5231.0,106.9058,106.9432,106.8218,106.8312,5231.0
2020-07-24 11:50:00,114.46,114.54,114.42,114.5,6809.0,106.8312,106.9058,106.7938,106.8685,6809.0
2020-07-24 12:00:00,114.58,114.58,114.35,114.36,4240.0,106.9432,106.9432,106.7285,106.7378,4240.0
2020-07-24 12:10:00,114.39,114.47,114.37,114.37,4338.0,106.7658,106.8405,106.7472,106.7472,4338.0
2020-07-24 12:20:00,114.39,114.48,114.37,114.43,9265.0,106.7658,106.8498,106.7472,106.8032,9265.0
2020-07-24 12:30:00,114.48,114.55,114.44,114.52,24700.0,106.8498,106.9152,106.8125,106.8872,24700.0
2020-07-24 12:40:00,114.53,114.53,114.37,114.39,4784.0,106.8965,106.8965,106.7472,106.7658,4784.0
2020-07-24 12:50:00,114.34,114.38,114.31,114.36,4419.0,106.7192,106.7565,106.6912,106.7378,4419.0
2020-07-24 13:00:00,114.37,114.44,114.23,114.23,5674.0,106.7472,106.8125,106.6165,106.6165,5674.0
2020-07-24 13:10:00,114.25,114.3,114.21,114.26,8361.0,106.6352,106.6818,106.5978,106.6445,8361.0
2020-07-24 13:20:00,114.26,114.43,114.26,114.43,5385.0,106.6445,106.8032,106.6445,106.8032,5385.0
2020-07-24 13:30:00,114.44,114.47,114.36,114.38,4656.0,106.8125,106.8405,106.7378,106.7565,4656.0
2020-07-24 13:40:00,114.38,114.51,114.37,114.48,5996.0,106.7565,106.8778,106.7472,106.8498,5996.0
2020-07-24 13:50:00,114.47,114.47,114.35,114.4,5299.0,106.8405,106.8405,106.7285,106.7752,5299.0
2020-07-24 14:00:00,114.4,114.5,114.33,114.43,13407.0,106.7752,106.8685,106.7098,106.8032,13407.0
2020-07-24 14:10:00,114.43,114.5,114.38,114.47,6608.0,106.8032,106.8685,106.7565,106.8405,6608.0
2020-07-24 14:20:00,114.47,114.56,114.43,114.52,6465.0,106.8405,106.9245,106.8032,106.8872,6465.0
2020-07-24 14:30:00,114.54,114.55,114.44,114.5,6121.0,106.9058,106.9152,106.8125,106.8685,6121.0
2020-07-24 14:40:00,114.53,114.56,114.41,114.41,5450.0,106.8965,106.9245,106.7845,106.7845,5450.0
2020-07-24 14:50:00,114.4,114.49,114.35,114.4,6205.0,106.7752,106.8592,106.7285,106.7752,6205.0
2020-07-24 15:00:00,114.39,114.53,114.39,114.49,11094.0,106.7658,106.8965,106.7658,106.8592,11094.0
2020-07-24 15:10:00,114.47,114.54,114.32,114.32,15999.0,106.8405,106.9058,106.7005,106.7005,15999.0
2020-07-24 15:20:00,114.34,114.45,114.23,114.28,11403.0,106.7192,106.8218,106.6165,106.6632,11403.0
2020-07-24 15:30:00,114.3,114.47,114.13,114.44,20209.0,106.6818,106.8405,106.5232,106.8125,20209.0
2020-07-24 15:40:00,114.43,114.53,114.28,114.35,21702.0,106.8032,106.8965,106.6632,106.7285,21702.0
2020-07-24 15:50:00,114.33,114.63,114.27,114.61,64524.0,106.7098,106.9898,106.6538,106.9712,64524.0
2020-07-27 09:30:00,114.6,114.6,113.22,113.25,36972.0,106.9618,106.9618,105.6738,105.7018,36972.0
2020-07-27 09:40:00,113.22,113.96,113.22,113.8,23287.0,105.6738,106.3645,105.6738,106.2152,23287.0
2020-07-27 09:50:00,113.79,114.11,113.77,113.98,41559.0,106.2058,106.5045,106.1872,106.3832,41559.0
2020-07-27 10:00:00,113.92,114.21,113.82,114.21,34175.0,106.3272,106.5978,106.2338,106.5978,34175.0
2020-07-27 10:10:00,114.19,114.57,114.19,114.57,25192.0,106.5792,106.9338,106.5792,106.9338,25192.0
2020-07-27 10:20:00,114.57,114.7,114.51,114.62,21739.0,106.9338,107.0552,106.8778,106.9805,21739.0
2020-07-27 10:30:00,114.59,114.69,114.46,114.64,17265.0,106.9525,107.0458,106.8312,106.9992,17265.0
2020-07-27 10:40:00,114.64,114.72,114.47,114.53,15425.0,106.9992,107.0739,106.8405,106.8965,15425.0
2020-07-27 10:50:00,114.6,114.73,114.54,114.54,13439.0,106.9618,107.0832,106.9058,106.9058,13439.0
2020-07-27 11:00:00,114.56,114.87,114.55,114.81,13601.0,106.9245,107.2139,106.9152,107.1579,13601.0
2020-07-27 11:10:00,114.83,114.86,114.73,114.84,6095.0,107.1765,107.2045,107.0832,107.1859,6095.0
2020-07-27 11:20:00,114.83,114.83,114.53,114.58,16058.0,107.1765,107.1765,106.8965,106.9432,16058.0
2020-07-27 11:30:00,114.58,114.7,114.45,114.58,5726.0,106.9432,107.0552,106.8218,106.9432,5726.0
2020-07-27 11:40:00,114.57,114.6,114.43,114.51,5151.0,106.9338,106.9618,106.8032,106.8778,5151.0
2020-07-27 11:50:00,114.48,114.58,114.41,114.55,17698.0,106.8498,106.9432,106.7845,106.9152,17698.0
2020-07-27 12:00:00,114.57,114.6,114.49,114.5,8178.0,106.9338,106.9618,106.8592,106.8685,8178.0
2020-07-27 12:10:00,114.49,114.51,114.37,114.4,16282.0,106.8592,106.8778,106.7472,106.7752,16282.0
2020-07-27 12:20:00,114.42,114.5,114.37,114.47,11910.0,106.7938,106.8685,106.7472,106.8405,11910.0
2020-07-27 12:30:00,114.46,114.47,114.38,114.45,7345.0,106.8312,106.8405,106.7565,106.8218,7345.0
2020-07-27 12:40:00,114.49,114.56,114.48,114.52,7842.0,106.8592,106.9245,106.8498,106.8872,7842.0
2020-07-27 12:50:00,114.5,114.54,114.39,114.52,6947.0,106.8685,106.9058,106.7658,106.8872,6947.0
2020-07-27 13:00:00,114.51,114.6,114.5,114.53,5900.0,106.8778,106.9618,106.8685,106.8965,5900.0
2020-07-27 13:10:00,114.53,114.56,114.48,114.48,7824.0,106.8965,106.9245,106.8498,106.8498,7824.0
2020-07-27 13:20:00,114.48,114.55,114.45,114.48,5260.0,106.8498,106.9152,106.8218,106.8498,5260.0
2020-07-27 13:30:00,114.51,114.51,114.42,114.51,13780.0,106.8778,106.8778,106.7938,106.8778,13780.0
2020-07-27 13:40:00,114.5,114.5,114.38,114.38,10915.0,106.8685,106.8685,106.7565,106.7565,10915.0
2020-07-27 13:50:00,114.36,114.45,114.3,114.42,8961.0,106.7378,106.8218,106.6818,106.7938,8961.0
2020-07-27 14:00:00,114.41,114.44,114.36,114.41,8336.0,106.7845,106.8125,106.7378,106.7845,8336.0
2020-07-27 14:10:00,114.42,114.44,114.33,114.39,8657.0,106.7938,106.8125,106.7098,106.7658,8657.0
2020-07-27 14:20:00,114.39,114.46,114.37,114.39,15923.0,106.7658,106.8312,106.7472,106.7658,15923.0
2020-07-27 14:30:00,114.39,114.45,114.34,114.35,14225.0,106.7658,106.8218,106.7192,106.7285,14225.0
2020-07-27 14:40:00,114.35,114.47,114.35,114.39,14262.0,106.7285,106.8405,106.7285,106.7658,14262.0
2020-07-27 14:50:00,114.39,114.41,114.21,114.31,19149.0,106.7658,106.7845,106.5978,106.6912,19149.0
2020-07-27 15:00:00,114.32,114.44,114.31,114.36,23597.0,106.7005,106.8125,106.6912,106.7378,23597.0
2020-07-27 15:10:00,114.35,114.45,114.28,114.4,20391.0,106.7285,106.8218,106.6632,106.7752,20391.0
2020-07-27 15:20:00,114.39,114.57,114.37,114.52,17040.0,106.7658,106.9338,106.7472,106.8872,17040.0
2020-07-27 15:30:00,114.53,114.66,114.49,114.62,16627.0,106.8965,107.0178,106.8592,106.9805,16627.0
2020-07-27 15:40:00,114.6,114.78,114.49,114.76,50181.0,106.9618,107.1299,106.8592,107.1112,50181.0
2020-07-27 15:50:00,114.73,114.82,114.63,114.63,88192.0,107.0832,107.1672,106.9898,106.9898,88192.0
2020-07-28 09:30:00,114.49,114.98,114.31,114.48,32221.0,106.8592,107.3165,106.6912,106.8498,32221.0
2020-07-28 09:40:00,114.48,114.52,114.16,114.17,12987.0,106.8498,106.8872,106.5512,106.5605,12987.0
2020-07-28 09:50:00,114.14,114.14,113.73,114.04,20289.0,106.5325,106.5325,106.1498,106.4392,20289.0
2020-07-28 10:00:00,114.09,114.15,113.89,113.95,11671.0,106.4858,106.5418,106.2992,106.3552,11671.0
2020-07-28 10:10:00,113.96,114.13,113.84,114.04,20528.0,106.3645,106.5232,106.2525,106.4392,20528.0
2020-07-28 10:20:00,114.04,114.18,113.98,114.17,20015.0,106.4392,106.5698,106.3832,106.5605,20015.0
2020-07-28 10:30:00,114.18,114.3,114.11,114.24,18243.0,106.5698,106.6818,106.5045,106.6258,18243.0
2020-07-28 10:40:00,114.2,114.23,114.09,114.11,14498.0,106.5885,106.6165,106.4858,106.5045,14498.0
2020-07-28 10:50:00,114.13,114.16,113.99,114.05,24434.0,106.5232,106.5512,106.3925,106.4485,24434.0
2020-07-28 11:00:00,114.07,114.07,113.88,113.99,13815.0,106.4672,106.4672,106.2898,106.3925,13815.0
2020-07-28 11:10:00,114.0,114.16,113.88,114.14,20676.0,106.4018,106.5512,106.2898,106.5325,20676.0
2020-07-28 11:20:00,114.11,114.12,113.97,114.03,12494.0,106.5045,106.5138,106.3738,106.4298,12494.0
2020-07-28 11:30:00,114.03,114.26,114.03,114.23,10097.0,106.4298,106.6445,106.4298,106.6165,10097.0
2020-07-28 11:40:00,114.19,114.36,114.08,114.28,35699.0,106.5792,106.7378,106.4765,106.6632,35699.0
2020-07-28 11:50:00,114.28,114.32,114.05,114.11,9808.0,106.6632,106.7005,106.4485,106.5045,9808.0
2020-07-28 12:00:00,114.09,114.15,114.06,114.1,10975.0,106.4858,106.5418,106.4578,106.4952,10975.0
2020-07-28 12:10:00,114.09,114.1,113.97,113.97,8900.0,106.4858,106.4952,106.3738,106.3738,8900.0
2020-07-28 12:20:00,113.97,114.08,113.95,114.05,15252.0,106.3738,106.4765,106.3552,106.4485,15252.0
2020-07-28 12:30:00,114.06,114.1,113.97,114.09,17849.0,106.4578,106.4952,106.3738,106.4858,17849.0
2020-07-28 12:40:00,114.05,114.13,113.97,114.13,11462.0,106.4485,106.5232,106.3738,106.5232,11462.0
2020-07-28 12:50:00,114.11,114.2,114.09,114.16,12365.0,106.5045,106.5885,106.4858,106.5512,12365.0
2020-07-28 13:00:00,114.16,114.27,114.1,114.27,12830.0,106.5512,106.6538,106.4952,106.6538,12830.0
2020-07-28 13:10:00,114.26,114.35,114.17,114.35,16878.0,106.6445,106.7285,106.5605,106.7285,16878.0
2020-07-28 13:20:00,114.36,114.45,114.31,114.31,11388.0,106.7378,106.8218,106.6912,106.6912,11388.0
2020-07-28 13:30:00,114.31,114.49,114.31,114.44,13448.0,106.6912,106.8592,106.6912,106.8125,13448.0
2020-07-28 13:40:00,114.45,114.48,114.38,114.45,21536.0,106.8218,106.8498,106.7565,106.8218,21536.0
2020-07-28 13:50:00,114.44,114.47,114.37,114.47,27485.0,106.8125,106.8405,106.7472,106.8405,27485.0
2020-07-28 14:00:00,114.47,114.47,114.36,114.37,20409.0,106.8405,106.8405,106.7378,106.7472,20409.0
2020-07-28 14:10:00,114.36,114.42,114.35,114.4,17707.0,106.7378,106.7938,106.7285,106.7752,17707.0
2020-07-28 14:20:00,114.38,114.55,114.38,114.54,17296.0,106.7565,106.9152,106.7565,106.9058,17296.0
2020-07-28 14:30:00,114.54,114.61,114.47,114.53,18841.0,106.9058,106.9712,106.8405,106.8965,18841.0
2020-07-28 14:40:00,114.54,114.58,114.44,114.44,16433.0,106.9058,106.9432,106.8125,106.8125,16433.0
2020-07-28 14:50:00,114.44,114.61,114.44,114.51,17523.0,106.8125,106.9712,106.8125,106.8778,17523.0
2020-07-28 15:00:00,114.51,114.52,114.43,114.48,10775.0,106.8778,106.8872,106.8032,106.8498,10775.0
2020-07-28 15:10:00,114.48,114.54,114.44,114.52,17716.0,106.8498,106.9058,106.8125,106.8872,17716.0
2020-07-28 15:20:00,114.52,114.53,114.34,114.38,13536.0,106.8872,106.8965,106.7192,106.7565,13536.0
2020-07-28 15:30:00,114.36,114.48,114.35,114.43,16309.0,106.7378,106.8498,106.7285,106.8032,16309.0
2020-07-28 15:40:00,114.41,114.45,114.15,114.15,34956.0,106.7845,106.8218,106.5418,106.5418,34956.0
2020-07-28 15:50:00,114.11,114.24,114.04,114.22,93299.0,106.5045,106.6258,106.4392,106.6072,93299.0
2020-07-29 09:30:00,114.01,114.36,113.6,113.6,27061.0,106.4112,106.7378,106.0285,106.0285,27061.0
2020-07-29 09:40:00,113.67,113.76,113.37,113.42,21332.0,106.0938,106.1778,105.8138,105.8605,21332.0
2020-07-29 09:50:00,113.42,113.46,113.15,113.32,34973.0,105.8605,105.8978,105.6085,105.7672,34973.0
2020-07-29 10:00:00,113.34,113.57,113.34,113.4,25208.0,105.7858,106.0005,105.7858,105.8418,25208.0
2020-07-29 10:10:00,113.36,113.88,113.36,113.81,21923.0,105.8045,106.2898,105.8045,106.2245,21923.0
2020-07-29 10:20:00,113.77,113.87,113.66,113.82,33477.0,106.1872,106.2805,106.0845,106.2338,33477.0
2020-07-29 10:30:00,113.82,114.09,113.75,114.09,15317.0,106.2338,106.4858,106.1685,106.4858,15317.0
2020-07-29 10:40:00,114.07,114.19,114.01,114.09,15913.0,106.4672,106.5792,106.4112,106.4858,15913.0
2020-07-29 10:50:00,114.06,114.14,113.85,114.14,15854.0,106.4578,106.5325,106.2618,106.5325,15854.0
2020-07-29 11:00:00,114.13,114.38,114.02,114.38,11065.0,106.5232,106.7565,106.4205,106.7565,11065.0
2020-07-29 11:10:00,114.41,114.41,114.24,114.25,12186.0,106.7845,106.7845,106.6258,106.6352,12186.0
2020-07-29 11:20:00,114.26,114.33,114.25,114.31,13259.0,106.6445,106.7098,106.6352,106.6912,13259.0
2020-07-29 11:30:00,114.34,114.34,114.08,114.09,10381.0,106.7192,106.7192,106.4765,106.4858,10381.0
2020-07-29 11:40:00,114.09,114.47,114.09,114.46,11392.0,106.4858,106.8405,106.4858,106.8312,11392.0
2020-07-29 11:50:00,114.48,114.51,114.34,114.48,15832.0,106.8498,106.8778,106.7192,106.8498,15832.0
2020-07-29 12:00:00,114.47,114.49,114.27,114.28,12791.0,106.8405,106.8592,106.6538,106.6632,12791.0
2020-07-29 12:10:00,114.29,114.44,114.27,114.42,14749.0,106.6725,106.8125,106.6538,106.7938,14749.0
2020-07-29 12:20:00,114.45,114.72,114.4,114.67,11250.0,106.8218,107.0739,106.7752,107.0272,11250.0
2020-07-29 12:30:00,114.66,114.84,114.62,114.77,15181.0,107.0178,107.1859,106.9805,107.1205,15181.0
2020-07-29 12:40:00,114.8,114.92,114.8,114.82,14333.0,107.1485,107.2605,107.1485,107.1672,14333.0
2020-07-29 12:50:00,114.8,114.97,114.8,114.95,13401.0,107.1485,107.3072,107.1485,107.2885,13401.0
2020-07-29 13:00:00,114.94,115.07,114.87,115.03,13457.0,107.2792,107.4005,107.2139,107.3632,13457.0
2020-07-29 13:10:00,115.02,115.04,114.97,114.98,12190.0,107.3539,107.3725,107.3072,107.3165,12190.0
2020-07-29 13:20:00,114.98,114.98,114.78,114.79,14892.0,107.3165,107.3165,107.1299,107.1392,14892.0
2020-07-29 13:30:00,114.78,114.84,114.72,114.73,12067.0,107.1299,107.1859,107.0739,107.0832,12067.0
2020-07-29 13:40:00,114.73,114.76,114.6,114.66,18727.0,107.0832,107.1112,106.9618,107.0178,18727.0
2020-07-29 13:50:00,114.67,114.83,114.67,114.76,15736.0,107.0272,107.1765,107.0272,107.1112,15736.0
2020-07-29 14:00:00,114.81,114.9,114.71,114.83,16852.0,107.1579,107.2419,107.0645,107.1765,16852.0
2020-07-29 14:10:00,114.84,114.93,114.83,114.84,11499.0,107.1859,107.2699,107.1765,107.1859,11499.0
2020-07-29 14:20:00,114.85,114.91,114.85,114.87,8803.0,107.1952,107.2512,107.1952,107.2139,8803.0
2020-07-29 14:30:00,114.88,115.06,114.88,115.04,13906.0,107.2232,107.3912,107.2232,107.3725,13906.0
2020-07-29 14:40:00,115.04,115.23,114.99,115.14,15150.0,107.3725,107.5499,107.3259,107.4659,15150.0
2020-07-29 14:50:00,115.13,115.21,115.0,115.0,14042.0,107.4565,107.5312,107.3352,107.3352,14042.0
2020-07-29 15:00:00,115.0,115.1,114.86,115.1,15771.0,107.3352,107.4285,107.2045,107.4285,15771.0
2020-07-29 15:10:00,115.12,115.26,115.11,115.23,18766.0,107.4472,107.5779,107.4379,107.5499,18766.0
2020-07-29 15:20:00,115.27,115.54,115.25,115.32,24666.0,107.5872,107.8392,107.5685,107.6339,24666.0
2020-07-29 15:30:00,115.32,115.43,115.17,115.29,37217.0,107.6339,107.7365,107.4939,107.6059,37217.0
2020-07-29 15:40:00,115.31,115.46,115.21,115.45,47919.0,107.6245,107.7645,107.5312,107.7552,47919.0
2020-07-29 15:50:00,115.5,115.54,115.18,115.51,123545.0,107.8019,107.8392,107.5032,107.8112,123545.0
2020-07-30 09:30:00,114.22,115.8,114.22,115.31,48630.0,106.6072,108.0819,106.6072,107.6245,48630.0
2020-07-30 09:40:00,115.45,115.88,114.31,114.52,53444.0,107.7552,108.1565,106.6912,106.8872,53444.0
2020-07-30 09:50:00,114.73,114.77,113.2,113.77,40937.0,107.0832,107.1205,105.6552,106.1872,40937.0
2020-07-30 10:00:00,113.75,115.58,113.74,115.57,48967.0,106.1685,107.8765,106.1592,107.8672,48967.0
2020-07-30 10:10:00,115.43,115.43,114.41,114.58,36354.0,107.7365,107.7365,106.7845,106.9432,36354.0
2020-07-30 10:20:00,114.54,115.33,114.3,115.13,34625.0,106.9058,107.6432,106.6818,107.4565,34625.0
2020-07-30 10:30:00,115.22,115.98,115.21,115.87,48873.0,107.5405,108.2499,107.5312,108.1472,48873.0
2020-07-30 10:40:00,115.97,115.98,115.57,115.77,31631.0,108.2405,108.2499,107.8672,108.0539,31631.0
2020-07-30 10:50:00,115.75,116.17,115.64,116.07,24902.0,108.0352,108.4272,107.9325,108.3339,24902.0
2020-07-30 11:00:00,116.07,116.66,116.07,116.63,27336.0,108.3339,108.8845,108.3339,108.8565,27336.0
2020-07-30 11:10:00,116.63,116.81,116.5,116.77,41148.0,108.8565,109.0246,108.7352,108.9872,41148.0
2020-07-30 11:20:00,116.75,117.01,116.71,116.78,31674.0,108.9685,109.2112,108.9312,108.9966,31674.0
2020-07-30 11:30:00,116.8,116.82,116.5,116.51,19377.0,109.0152,109.0339,108.7352,108.7445,19377.0
2020-07-30 11:40:00,116.55,116.83,116.46,116.83,16765.0,108.7819,109.0432,108.6979,109.0432,16765.0
2020-07-30 11:50:00,116.87,117.05,116.61,116.71,20431.0,109.0806,109.2486,108.8379,108.9312,20431.0
2020-07-30 12:00:00,116.73,116.81,116.2,116.2,18941.0,108.9499,109.0246,108.4552,108.4552,18941.0
2020-07-30 12:10:00,116.14,116.47,115.99,116.44,21369.0,108.3992,108.7072,108.2592,108.6792,21369.0
2020-07-30 12:20:00,116.45,116.47,115.81,115.93,20894.0,108.6885,108.7072,108.0912,108.2032,20894.0
2020-07-30 12:30:00,115.93,116.17,115.91,116.08,15713.0,108.2032,108.4272,108.1845,108.3432,15713.0
2020-07-30 12:40:00,116.09,116.52,116.06,116.41,14974.0,108.3525,108.7539,108.3245,108.6512,14974.0
2020-07-30 12:50:00,116.41,116.41,116.15,116.27,19385.0,108.6512,108.6512,108.4085,108.5205,19385.0
2020-07-30 13:00:00,116.28,116.51,116.28,116.44,12070.0,108.5299,108.7445,108.5299,108.6792,12070.0
2020-07-30 13:10:00,116.43,116.81,116.43,116.7,19422.0,108.6699,109.0246,108.6699,108.9219,19422.0
2020-07-30 13:20:00,116.64,116.64,116.24,116.29,12252.0,108.8659,108.8659,108.4925,108.5392,12252.0
2020-07-30 13:30:00,116.27,116.34,116.17,116.29,17563.0,108.5205,108.5859,108.4272,108.5392,17563.0
2020-07-30 13:40:00,116.29,116.64,116.29,116.61,14832.0,108.5392,108.8659,108.5392,108.8379,14832.0
2020-07-30 13:50:00,116.66,116.84,116.59,116.7,20842.0,108.8845,109.0526,108.8192,108.9219,20842.0
2020-07-30 14:00:00,116.69,116.78,116.63,116.74,13285.0,108.9125,108.9966,108.8565,108.9592,13285.0
2020-07-30 14:10:00,116.75,116.75,116.49,116.51,14761.0,108.9685,108.9685,108.7259,108.7445,14761.0
2020-07-30 14:20:00,116.47,116.48,116.25,116.36,13006.0,108.7072,108.7165,108.5019,108.6045,13006.0
2020-07-30 14:30:00,116.36,116.45,116.33,116.43,14440.0,108.6045,108.6885,108.5765,108.6699,14440.0
2020-07-30 14:40:00,116.43,116.66,116.43,116.62,14318.0,108.6699,108.8845,108.6699,108.8472,14318.0
2020-07-30 14:50:00,116.62,116.63,116.52,116.59,16232.0,108.8472,108.8565,108.7539,108.8192,16232.0
2020-07-30 15:00:00,116.61,116.68,116.42,116.46,25150.0,108.8379,108.9032,108.6605,108.6979,25150.0
2020-07-30 15:10:00,116.44,116.71,116.39,116.65,19790.0,108.6792,108.9312,108.6325,108.8752,19790.0
2020-07-30 15:20:00,116.62,116.81,116.5,116.8,22597.0,108.8472,109.0246,108.7352,109.0152,22597.0
2020-07-30 15:30:00,116.81,116.85,116.64,116.73,31031.0,109.0246,109.0619,108.8659,108.9499,31031.0
2020-07-30 15:40:00,116.72,116.8,116.51,116.6,68082.0,108.9405,109.0152,108.7445,108.8285,68082.0
2020-07-30 15:50:00,116.63,116.9,116.6,116.74,119021.0,108.8565,109.1086,108.8285,108.9592,119021.0
2020-07-31 09:30:00,118.0,118.0,116.38,116.38,52741.0,110.1352,110.1352,108.6232,108.6232,52741.0
2020-07-31 09:40:00,116.31,116.75,116.19,116.31,23983.0,108.5579,108.9685,108.4459,108.5579,23983.0
2020-07-31 09:50:00,116.31,116.63,116.19,116.19,16704.0,108.5579,108.8565,108.4459,108.4459,16704.0
2020-07-31 10:00:00,116.17,116.63,115.9,116.53,27177.0,108.4272,108.8565,108.1752,108.7632,27177.0
2020-07-31 10:10:00,116.54,116.8,116.45,116.57,68738.0,108.7725,109.0152,108.6885,108.8005,68738.0
2020-07-31 10:20:00,116.55,116.6,116.14,116.44,38553.0,108.7819,108.8285,108.3992,108.6792,38553.0
2020-07-31 10:30:00,116.39,116.41,116.06,116.2,20819.0,108.6325,108.6512,108.3245,108.4552,20819.0
2020-07-31 10:40:00,116.2,116.28,115.73,116.1,18701.0,108.4552,108.5299,108.0165,108.3619,18701.0
2020-07-31 10:50:00,116.02,116.02,115.49,115.94,20638.0,108.2872,108.2872,107.7925,108.2125,20638.0
2020-07-31 11:00:00,116.01,116.39,115.87,115.88,28097.0,108.2779,108.6325,108.1472,108.1565,28097.0
2020-07-31 11:10:00,115.89,116.32,115.79,116.19,29445.0,108.1659,108.5672,108.0725,108.4459,29445.0
2020-07-31 11:20:00,116.19,116.23,115.97,116.14,36090.0,108.4459,108.4832,108.2405,108.3992,36090.0
2020-07-31 11:30:00,116.17,116.22,115.92,116.0,17384.0,108.4272,108.4739,108.1939,108.2685,17384.0
2020-07-31 11:40:00,116.04,116.41,116.02,116.33,10913.0,108.3059,108.6512,108.2872,108.5765,10913.0
2020-07-31 11:50:00,116.37,116.4,116.19,116.32,10142.0,108.6139,108.6419,108.4459,108.5672,10142.0
2020-07-31 12:00:00,116.3,116.34,115.98,116.05,10611.0,108.5485,108.5859,108.2499,108.3152,10611.0
2020-07-31 12:10:00,116.09,116.25,116.02,116.12,11656.0,108.3525,108.5019,108.2872,108.3805,11656.0
2020-07-31 12:20:00,116.13,116.4,116.03,116.38,14811.0,108.3899,108.6419,108.2965,108.6232,14811.0
2020-07-31 12:30:00,116.39,116.4,115.89,115.92,11862.0,108.6325,108.6419,108.1659,108.1939,11862.0
2020-07-31 12:40:00,116.03,116.05,115.88,115.93,11041.0,108.2965,108.3152,108.1565,108.2032,11041.0
2020-07-31 12:50:00,115.94,115.99,115.83,115.97,16134.0,108.2125,108.2592,108.1099,108.2405,16134.0
2020-07-31 13:00:00,115.93,116.07,115.89,115.91,12990.0,108.2032,108.3339,108.1659,108.1845,12990.0
2020-07-31 13:10:00,115.88,115.92,115.67,115.79,10978.0,108.1565,108.1939,107.9605,108.0725,10978.0
2020-07-31 13:20:00,115.86,116.03,115.85,116.0,12455.0,108.1379,108.2965,108.1285,108.2685,12455.0
2020-07-31 13:30:00,115.97,116.02,115.77,115.77,10886.0,108.2405,108.2872,108.0539,108.0539,10886.0
2020-07-31 13:40:00,115.76,115.86,115.67,115.82,14881.0,108.0445,108.1379,107.9605,108.1005,14881.0
2020-07-31 13:50:00,115.84,115.93,115.65,115.86,19920.0,108.1192,108.2032,107.9419,108.1379,19920.0
2020-07-31 14:00:00,115.87,116.04,115.84,115.89,15016.0,108.1472,108.3059,108.1192,108.1659,15016.0
2020-07-31 14:10:00,115.89,116.02,115.89,115.94,9791.0,108.1659,108.2872,108.1659,108.2125,9791.0
2020-07-31 14:20:00,115.94,116.02,115.94,116.0,18411.0,108.2125,108.2872,108.2125,108.2685,18411.0
2020-07-31 14:30:00,116.01,116.03,115.9,115.96,29280.0,108.2779,108.2965,108.1752,108.2312,29280.0
2020-07-31 14:40:00,115.93,116.09,115.87,115.98,34020.0,108.2032,108.3525,108.1472,108.2499,34020.0
2020-07-31 14:50:00,115.97,116.25,115.97,116.05,51751.0,108.2405,108.5019,108.2405,108.3152,51751.0
2020-07-31 15:00:00,116.07,116.4,116.0,116.21,101306.0,108.3339,108.6419,108.2685,108.4645,101306.0
2020-07-31 15:10:00,116.2,116.26,116.06,116.15,38503.0,108.4552,108.5112,108.3245,108.4085,38503.0
2020-07-31 15:20:00,116.15,116.23,116.08,116.16,42363.0,108.4085,108.4832,108.3432,108.4179,42363.0
2020-07-31 15:30:00,116.16,116.19,116.0,116.0,34328.0,108.4179,108.4459,108.2685,108.2685,34328.0
2020-07-31 15:40:00,116.01,116.28,115.96,116.23,68020.0,108.2779,108.5299,108.2312,108.4832,68020.0
2020-07-31 15:50:00,116.25,116.67,115.99,116.52,158185.0,108.5019,108.8939,108.2592,108.7539,158185.0
2020-08-03 09:30:00,116.53,116.71,116.17,116.35,42780.0,108.7632,108.9312,108.4272,108.5952,42780.0
2020-08-03 09:40:00,116.37,116.74,116.29,116.6,20219.0,108.6139,108.9592,108.5392,108.8285,20219.0
2020-08-03 09:50:00,116.58,117.03,116.53,117.03,18451.0,108.8099,109.2299,108.7632,109.2299,18451.0
2020-08-03 10:00:00,117.15,117.33,116.85,117.09,20420.0,109.3419,109.5099,109.0619,109.2859,20420.0
2020-08-03 10:10:00,117.11,117.14,116.89,116.97,16378.0,109.3046,109.3326,109.0992,109.1739,16378.0
2020-08-03 10:20:00,116.99,117.12,116.78,117.12,13977.0,109.1926,109.3139,108.9966,109.3139,13977.0
2020-08-03 10:30:00,117.08,117.27,117.08,117.16,15692.0,109.2766,109.4539,109.2766,109.3512,15692.0
2020-08-03 10:40:00,117.13,117.18,116.87,116.93,15462.0,109.3232,109.3699,109.0806,109.1366,15462.0
2020-08-03 10:50:00,116.9,116.96,116.83,116.96,14059.0,109.1086,109.1646,109.0432,109.1646,14059.0
2020-08-03 11:00:00,117.03,117.08,116.72,116.75,22494.0,109.2299,109.2766,108.9405,108.9685,22494.0
2020-08-03 11:10:00,116.76,116.93,116.7,116.83,16988.0,108.9779,109.1366,108.9219,109.0432,16988.0
2020-08-03 11:20:00,116.8,116.85,116.38,116.47,14437.0,109.0152,109.0619,108.6232,108.7072,14437.0
2020-08-03 11:30:00,116.46,116.61,116.46,116.51,8086.0,108.6979,108.8379,108.6979,108.7445,8086.0
2020-08-03 11:40:00,116.48,116.53,116.31,116.37,18756.0,108.7165,108.7632,108.5579,108.6139,18756.0
2020-08-03 11:50:00,116.4,116.42,116.25,116.27,10024.0,108.6419,108.6605,108.5019,108.5205,10024.0
2020-08-03 12:00:00,116.27,116.36,116.17,116.31,11528.0,108.5205,108.6045,108.4272,108.5579,11528.0
2020-08-03 12:10:00,116.32,116.33,116.1,116.1,9162.0,108.5672,108.5765,108.3619,108.3619,9162.0
2020-08-03 12:20:00,116.08,116.14,115.91,115.98,22716.0,108.3432,108.3992,108.1845,108.2499,22716.0
2020-08-03 12:30:00,115.99,116.24,115.98,116.24,12085.0,108.2592,108.4925,108.2499,108.4925,12085.0
2020-08-03 12:40:00,116.25,116.25,116.06,116.06,16000.0,108.5019,108.5019,108.3245,108.3245,16000.0
2020-08-03 12:50:00,116.05,116.16,115.99,116.01,10360.0,108.3152,108.4179,108.2592,108.2779,10360.0
2020-08-03 13:00:00,116.02,116.09,115.97,116.02,7212.0,108.2872,108.3525,108.2405,108.2872,7212.0
2020-08-03 13:10:00,116.05,116.14,116.0,116.02,14002.0,108.3152,108.3992,108.2685,108.2872,14002.0
2020-08-03 13:20:00,116.0,116.08,115.99,116.04,10577.0,108.2685,108.3432,108.2592,108.3059,10577.0
2020-08-03 13:30:00,115.99,116.03,115.89,115.95,9010.0,108.2592,108.2965,108.1659,108.2219,9010.0
2020-08-03 13:40:00,116.0,116.1,115.92,116.04,11251.0,108.2685,108.3619,108.1939,108.3059,11251.0
2020-08-03 13:50:00,116.01,116.12,115.98,116.09,8241.0,108.2779,108.3805,108.2499,108.3525,8241.0
2020-08-03 14:00:00,116.11,116.15,116.0,116.01,16173.0,108.3712,108.4085,108.2685,108.2779,16173.0
2020-08-03 14:10:00,116.0,116.04,115.95,115.95,7199.0,108.2685,108.3059,108.2219,108.2219,7199.0
2020-08-03 14:20:00,115.96,115.96,115.84,115.86,8357.0,108.2312,108.2312,108.1192,108.1379,8357.0
2020-08-03 14:30:00,115.86,115.93,115.79,115.91,10198.0,108.1379,108.2032,108.0725,108.1845,10198.0
2020-08-03 14:40:00,115.86,115.94,115.76,115.84,9615.0,108.1379,108.2125,108.0445,108.1192,9615.0
2020-08-03 14:50:00,115.82,115.85,115.68,115.8,15106.0,108.1005,108.1285,107.9699,108.0819,15106.0
2020-08-03 15:00:00,115.84,116.08,115.78,116.08,63343.0,108.1192,108.3432,108.0632,108.3432,63343.0
2020-08-03 15:10:00,116.09,116.16,115.92,115.94,25496.0,108.3525,108.4179,108.1939,108.2125,25496.0
2020-08-03 15:20:00,115.93,116.01,115.83,115.9,18656.0,108.2032,108.2779,108.1099,108.1752,18656.0
2020-08-03 15:30:00,115.89,116.05,115.82,116.05,60061.0,108.1659,108.3152,108.1005,108.3152,60061.0
2020-08-03 15:40:00,116.04,116.15,115.91,115.92,46445.0,108.3059,108.4085,108.1845,108.1939,46445.0
2020-08-03 15:50:00,115.91,116.18,115.77,115.81,194370.0,108.1845,108.4365,108.0539,108.0912,194370.0
2020-08-04 09:30:00,115.85,116.47,115.64,116.47,36275.0,108.1285,108.7072,107.9325,108.7072,36275.0
2020-08-04 09:40:00,116.48,116.58,116.2,116.55,11504.0,108.7165,108.8099,108.4552,108.7819,11504.0
2020-08-04 09:50:00,116.59,116.79,116.56,116.68,22208.0,108.8192,109.0059,108.7912,108.9032,22208.0
2020-08-04 10:00:00,116.68,116.93,116.59,116.85,21430.0,108.9032,109.1366,108.8192,109.0619,21430.0
2020-08-04 10:10:00,116.84,116.92,116.74,116.82,29646.0,109.0526,109.1272,108.9592,109.0339,29646.0
2020-08-04 10:20:00,116.84,116.94,116.71,116.73,28157.0,109.0526,109.1459,108.9312,108.9499,28157.0
2020-08-04 10:30:00,116.75,116.77,116.46,116.6,28067.0,108.9685,108.9872,108.6979,108.8285,28067.0
2020-08-04 10:40:00,116.58,116.96,116.57,116.9,15792.0,108.8099,109.1646,108.8005,109.1086,15792.0
2020-08-04 10:50:00,116.92,117.37,116.92,117.32,23532.0,109.1272,109.5472,109.1272,109.5006,23532.0
2020-08-04 11:00:00,117.32,117.44,117.18,117.25,22780.0,109.5006,109.6126,109.3699,109.4352,22780.0
2020-08-04 11:10:00,117.25,117.42,117.21,117.34,22084.0,109.4352,109.5939,109.3979,109.5192,22084.0
2020-08-04 11:20:00,117.36,117.55,117.32,117.46,23414.0,109.5379,109.7152,109.5006,109.6312,23414.0
2020-08-04 11:30:00,117.44,117.47,117.22,117.22,14265.0,109.6126,109.6406,109.4072,109.4072,14265.0
2020-08-04 11:40:00,117.23,117.36,117.22,117.25,8050.0,109.4166,109.5379,109.4072,109.4352,8050.0
2020-08-04 11:50:00,117.26,117.5,117.24,117.48,19822.0,109.4446,109.6686,109.4259,109.6499,19822.0
2020-08-04 12:00:00,117.49,117.62,117.27,117.33,14970.0,109.6592,109.7806,109.4539,109.5099,14970.0
2020-08-04 12:10:00,117.36,117.44,117.26,117.34,17592.0,109.5379,109.6126,109.4446,109.5192,17592.0
2020-08-04 12:20:00,117.34,117.43,117.3,117.36,31900.0,109.5192,109.6032,109.4819,109.5379,31900.0
2020-08-04 12:30:00,117.35,117.36,117.17,117.21,23453.0,109.5286,109.5379,109.3606,109.3979,23453.0
2020-08-04 12:40:00,117.16,117.25,117.12,117.15,16671.0,109.3512,109.4352,109.3139,109.3419,16671.0
2020-08-04 12:50:00,117.16,117.22,117.01,117.02,14462.0,109.3512,109.4072,109.2112,109.2206,14462.0
2020-08-04 13:00:00,117.02,117.28,116.95,117.24,63742.0,109.2206,109.4632,109.1552,109.4259,63742.0
2020-08-04 13:10:00,117.25,117.36,116.95,117.04,37212.0,109.4352,109.5379,109.1552,109.2392,37212.0
2020-08-04 13:20:00,117.04,117.05,116.79,116.99,15309.0,109.2392,109.2486,109.0059,109.1926,15309.0
2020-08-04 13:30:00,116.97,116.99,116.81,116.83,52497.0,109.1739,109.1926,109.0246,109.0432,52497.0
2020-08-04 13:40:00,116.85,116.9,116.66,116.86,30844.0,109.0619,109.1086,108.8845,109.0712,30844.0
2020-08-04 13:50:00,116.88,117.08,116.87,117.06,9336.0,109.0899,109.2766,109.0806,109.2579,9336.0
2020-08-04 14:00:00,117.05,117.05,116.9,116.94,13362.0,109.2486,109.2486,109.1086,109.1459,13362.0
2020-08-04 14:10:00,116.95,116.98,116.86,116.91,17007.0,109.1552,109.1832,109.0712,109.1179,17007.0
2020-08-04 14:20:00,116.92,117.0,116.79,116.81,18272.0,109.1272,109.2019,109.0059,109.0246,18272.0
2020-08-04 14:30:00,116.8,116.8,116.44,116.44,19593.0,109.0152,109.0152,108.6792,108.6792,19593.0
2020-08-04 14:40:00,116.45,116.7,116.44,116.7,14185.0,108.6885,108.9219,108.6792,108.9219,14185.0
2020-08-04 14:50:00,116.7,117.04,116.69,117.0,14370.0,108.9219,109.2392,108.9125,109.2019,14370.0
2020-08-04 15:00:00,117.0,117.2,116.99,117.19,22748.0,109.2019,109.3886,109.1926,109.3792,22748.0
2020-08-04 15:10:00,117.22,117.33,117.09,117.09,36678.0,109.4072,109.5099,109.2859,109.2859,36678.0
2020-08-04 15:20:00,117.07,117.18,116.94,117.15,13351.0,109.2672,109.3699,109.1459,109.3419,13351.0
2020-08-04 15:30:00,117.14,117.16,116.99,117.15,33835.0,109.3326,109.3512,109.1926,109.3419,33835.0
2020-08-04 15:40:00,117.16,117.42,117.14,117.4,42040.0,109.3512,109.5939,109.3326,109.5752,42040.0
2020-08-04 15:50:00,117.4,117.51,117.3,117.41,223884.0,109.5752,109.6779,109.4819,109.5846,223884.0
2020-08-05 09:30:00,117.27,117.93,117.1,117.6,42743.0,109.4539,110.0699,109.2952,109.7619,42743.0
2020-08-05 09:40:00,117.65,117.98,117.59,117.82,30536.0,109.8086,110.1166,109.7526,109.9672,30536.0
2020-08-05 09:50:00,117.85,118.04,117.81,117.98,34964.0,109.9952,110.1726,109.9579,110.1166,34964.0
2020-08-05 10:00:00,117.98,118.02,117.79,117.97,21340.0,110.1166,110.1539,109.9392,110.1072,21340.0
2020-08-05 10:10:00,117.96,118.05,117.8,117.8,21563.0,110.0979,110.1819,109.9486,109.9486,21563.0
2020-08-05 10:20:00,117.81,118.05,117.78,117.95,27746.0,109.9579,110.1819,109.9299,110.0886,27746.0
2020-08-05 10:30:00,117.92,117.92,117.41,117.41,40436.0,110.0606,110.0606,109.5846,109.5846,40436.0
2020-08-05 10:40:00,117.42,117.66,117.35,117.59,18589.0,109.5939,109.8179,109.5286,109.7526,18589.0
2020-08-05 10:50:00,117.6,117.73,117.51,117.58,21410.0,109.7619,109.8832,109.6779,109.7432,21410.0
2020-08-05 11:00:00,117.59,117.89,117.59,117.85,15458.0,109.7526,110.0326,109.7526,109.9952,15458.0
2020-08-05 11:10:00,117.84,118.03,117.82,118.01,24360.0,109.9859,110.1632,109.9672,110.1446,24360.0
2020-08-05 11:20:00,118.03,118.21,117.97,118.03,19940.0,110.1632,110.3312,110.1072,110.1632,19940.0
2020-08-05 11:30:00,118.04,118.13,117.99,118.06,36605.0,110.1726,110.2566,110.1259,110.1912,36605.0
2020-08-05 11:40:00,118.07,118.09,117.89,117.89,18148.0,110.2006,110.2192,110.0326,110.0326,18148.0
2020-08-05 11:50:00,117.9,117.95,117.83,117.88,15387.0,110.0419,110.0886,109.9766,110.0232,15387.0
2020-08-05 12:00:00,117.87,117.97,117.85,117.97,19137.0,110.0139,110.1072,109.9952,110.1072,19137.0
2020-08-05 12:10:00,117.99,118.05,117.96,118.0,14447.0,110.1259,110.1819,110.0979,110.1352,14447.0
2020-08-05 12:20:00,117.99,118.03,117.93,118.03,16577.0,110.1259,110.1632,110.0699,110.1632,16577.0
2020-08-05 12:30:00,118.01,118.1,118.01,118.04,9394.0,110.1446,110.2286,110.1446,110.1726,9394.0
2020-08-05 12:40:00,118.02,118.16,118.0,118.12,8886.0,110.1539,110.2846,110.1352,110.2472,8886.0
2020-08-05 12:50:00,118.11,118.12,118.03,118.09,11029.0,110.2379,110.2472,110.1632,110.2192,11029.0
2020-08-05 13:00:00,118.09,118.22,118.08,118.21,10375.0,110.2192,110.3406,110.2099,110.3312,10375.0
2020-08-05 13:10:00,118.21,118.29,118.19,118.29,19796.0,110.3312,110.4059,110.3126,110.4059,19796.0
2020-08-05 13:20:00,118.29,118.38,118.23,118.27,19445.0,110.4059,110.4899,110.3499,110.3872,19445.0
2020-08-05 13:30:00,118.25,118.31,118.21,118.29,13418.0,110.3686,110.4246,110.3312,110.4059,13418.0
2020-08-05 13:40:00,118.26,118.28,118.2,118.2,16694.0,110.3779,110.3966,110.3219,110.3219,16694.0
2020-08-05 13:50:00,118.22,118.24,118.1,118.19,13735.0,110.3406,110.3592,110.2286,110.3126,13735.0
2020-08-05 14:00:00,118.19,118.42,118.18,118.41,8759.0,110.3126,110.5272,110.3032,110.5179,8759.0
2020-08-05 14:10:00,118.4,118.61,118.4,118.61,27264.0,110.5086,110.7046,110.5086,110.7046,27264.0
2020-08-05 14:20:00,118.61,118.81,118.59,118.81,26278.0,110.7046,110.8912,110.6859,110.8912,26278.0
2020-08-05 14:30:00,118.82,118.85,118.75,118.79,27133.0,110.9006,110.9286,110.8352,110.8726,27133.0
2020-08-05 14:40:00,118.8,118.91,118.74,118.78,35528.0,110.8819,110.9846,110.8259,110.8632,35528.0
2020-08-05 14:50:00,118.78,118.81,118.56,118.58,20462.0,110.8632,110.8912,110.6579,110.6766,20462.0
2020-08-05 15:00:00,118.58,118.7,118.53,118.56,33588.0,110.6766,110.7886,110.6299,110.6579,33588.0
2020-08-05 15:10:00,118.58,118.63,118.41,118.53,31494.0,110.6766,110.7232,110.5179,110.6299,31494.0
2020-08-05 15:20:00,118.53,118.63,118.45,118.62,25583.0,110.6299,110.7232,110.5552,110.7139,25583.0
2020-08-05 15:30:00,118.61,118.75,118.59,118.62,32994.0,110.7046,110.8352,110.6859,110.7139,32994.0
2020-08-05 15:40:00,118.63,118.66,118.49,118.5,52866.0,110.7232,110.7512,110.5926,110.6019,52866.0
2020-08-05 15:50:00,118.49,118.52,118.15,118.43,102145.0,110.5926,110.6206,110.2752,110.5366,102145.0
2020-08-06 09:30:00,118.05,118.5,118.0,118.25,25726.0,110.1819,110.6019,110.1352,110.3686,25726.0
2020-08-06 09:40:00,118.29,118.4,118.01,118.12,37034.0,110.4059,110.5086,110.1446,110.2472,37034.0
2020-08-06 09:50:00,118.08,118.21,117.91,118.14,13888.0,110.2099,110.3312,110.0512,110.2659,13888.0
2020-08-06 10:00:00,118.17,118.31,118.09,118.15,12001.0,110.2939,110.4246,110.2192,110.2752,12001.0
2020-08-06 10:10:00,118.17,118.46,118.09,118.35,17935.0,110.2939,110.5646,110.2192,110.4619,17935.0
2020-08-06 10:20:00,118.37,118.61,118.33,118.35,20281.0,110.4806,110.7046,110.4432,110.4619,20281.0
2020-08-06 10:30:00,118.33,118.34,117.8,117.83,18038.0,110.4432,110.4526,109.9486,109.9766,18038.0
2020-08-06 10:40:00,117.83,118.0,117.72,117.99,14217.0,109.9766,110.1352,109.8739,110.1259,14217.0
2020-08-06 10:50:00,117.97,118.11,117.94,118.0,13700.0,110.1072,110.2379,110.0792,110.1352,13700.0
2020-08-06 11:00:00,118.0,118.0,117.78,117.91,12253.0,110.1352,110.1352,109.9299,110.0512,12253.0
2020-08-06 11:10:00,117.89,117.91,117.54,117.56,12824.0,110.0326,110.0512,109.7059,109.7246,12824.0
2020-08-06 11:20:00,117.58,117.64,117.47,117.55,10578.0,109.7432,109.7992,109.6406,109.7152,10578.0
2020-08-06 11:30:00,117.54,117.79,117.43,117.76,15919.0,109.7059,109.9392,109.6032,109.9112,15919.0
2020-08-06 11:40:00,117.78,117.8,117.71,117.79,13200.0,109.9299,109.9486,109.8646,109.9392,13200.0
2020-08-06 11:50:00,117.79,117.88,117.75,117.84,7403.0,109.9392,110.0232,109.9019,109.9859,7403.0
2020-08-06 12:00:00,117.84,117.99,117.77,117.79,23756.0,109.9859,110.1259,109.9206,109.9392,23756.0
2020-08-06 12:10:00,117.8,117.96,117.75,117.78,9361.0,109.9486,110.0979,109.9019,109.9299,9361.0
2020-08-06 12:20:00,117.79,117.85,117.67,117.69,10313.0,109.9392,109.9952,109.8272,109.8459,10313.0
2020-08-06 12:30:00,117.69,117.77,117.64,117.69,4315.0,109.8459,109.9206,109.7992,109.8459,4315.0
2020-08-06 12:40:00,117.71,117.71,117.61,117.62,6323.0,109.8646,109.8646,109.7712,109.7806,6323.0
2020-08-06 12:50:00,117.63,117.75,117.61,117.69,7261.0,109.7899,109.9019,109.7712,109.8459,7261.0
2020-08-06 13:00:00,117.73,117.76,117.63,117.75,11223.0,109.8832,109.9112,109.7899,109.9019,11223.0
2020-08-06 13:10:00,117.75,117.85,117.73,117.85,8077.0,109.9019,109.9952,109.8832,109.9952,8077.0
2020-08-06 13:20:00,117.83,118.02,117.83,117.9,11558.0,109.9766,110.1539,109.9766,110.0419,11558.0
2020-08-06 13:30:00,117.89,117.89,117.78,117.84,11919.0,110.0326,110.0326,109.9299,109.9859,11919.0
2020-08-06 13:40:00,117.84,117.93,117.76,117.92,7881.0,109.9859,110.0699,109.9112,110.0606,7881.0
2020-08-06 13:50:00,117.94,118.08,117.94,118.03,7270.0,110.0792,110.2099,110.0792,110.1632,7270.0
2020-08-06 14:00:00,118.02,118.21,117.99,118.21,10577.0,110.1539,110.3312,110.1259,110.3312,10577.0
2020-08-06 14:10:00,118.21,118.21,118.09,118.18,8640.0,110.3312,110.3312,110.2192,110.3032,8640.0
2020-08-06 14:20:00,118.18,118.33,118.15,118.24,13205.0,110.3032,110.4432,110.2752,110.3592,13205.0
2020-08-06 14:30:00,118.26,118.37,118.23,118.29,10352.0,110.3779,110.4806,110.3499,110.4059,10352.0
2020-08-06 14:40:00,118.28,118.55,118.27,118.55,14017.0,110.3966,110.6486,110.3872,110.6486,14017.0
2020-08-06 14:50:00,118.56,118.61,118.5,118.51,10398.0,110.6579,110.7046,110.6019,110.6112,10398.0
2020-08-06 15:00:00,118.52,118.56,118.39,118.41,19420.0,110.6206,110.6579,110.4992,110.5179,19420.0
2020-08-06 15:10:00,118.41,118.56,118.38,118.55,12195.0,110.5179,110.6579,110.4899,110.6486,12195.0
2020-08-06 15:20:00,118.55,118.58,118.38,118.48,20530.0,110.6486,110.6766,110.4899,110.5832,20530.0
2020-08-06 15:30:00,118.48,118.57,118.42,118.55,24089.0,110.5832,110.6672,110.5272,110.6486,24089.0
2020-08-06 15:40:00,118.55,118.57,118.45,118.49,35001.0,110.6486,110.6672,110.5552,110.5926,35001.0
2020-08-06 15:50:00,118.47,118.81,118.41,118.8,145275.0,110.5739,110.8912,110.5179,110.8819,145275.0
2020-08-07 09:30:00,118.38,119.21,118.12,118.27,25575.0,110.4899,111.2646,110.2472,110.3872,25575.0
2020-08-07 09:40:00,118.28,118.54,118.22,118.27,10732.0,110.3966,110.6392,110.3406,110.3872,10732.0
2020-08-07 09:50:00,118.26,118.47,118.2,118.37,9113.0,110.3779,110.5739,110.3219,110.4806,9113.0
2020-08-07 10:00:00,118.36,118.39,118.04,118.07,13775.0,110.4712,110.4992,110.1726,110.2006,13775.0
2020-08-07 10:10:00,118.07,118.25,117.98,118.02,19640.0,110.2006,110.3686,110.1166,110.1539,19640.0
2020-08-07 10:20:00,118.02,118.05,117.87,117.9,9539.0,110.1539,110.1819,110.0139,110.0419,9539.0
2020-08-07 10:30:00,117.92,118.19,117.92,118.08,12802.0,110.0606,110.3126,110.0606,110.2099,12802.0
2020-08-07 10:40:00,118.07,118.1,117.83,117.94,15956.0,110.2006,110.2286,109.9766,110.0792,15956.0
2020-08-07 10:50:00,117.92,117.97,117.53,117.53,13211.0,110.0606,110.1072,109.6966,109.6966,13211.0
2020-08-07 11:00:00,117.54,118.05,117.54,118.05,16351.0,109.7059,110.1819,109.7059,110.1819,16351.0
2020-08-07 11:10:00,118.04,118.05,117.6,117.6,28038.0,110.1726,110.1819,109.7619,109.7619,28038.0
2020-08-07 11:20:00,117.62,117.71,117.53,117.58,14521.0,109.7806,109.8646,109.6966,109.7432,14521.0
2020-08-07 11:30:00,117.57,117.91,117.55,117.91,40111.0,109.7339,110.0512,109.7152,110.0512,40111.0
2020-08-07 11:40:00,117.9,118.0,117.74,117.91,114497.0,110.0419,110.1352,109.8926,110.0512,114497.0
2020-08-07 11:50:00,117.89,117.89,117.59,117.6,15425.0,110.0326,110.0326,109.7526,109.7619,15425.0
2020-08-07 12:00:00,117.61,117.73,117.55,117.61,17501.0,109.7712,109.8832,109.7152,109.7712,17501.0
2020-08-07 12:10:00,117.61,117.67,117.38,117.39,12995.0,109.7712,109.8272,109.5566,109.5659,12995.0
2020-08-07 12:20:00,117.39,117.62,117.31,117.62,16990.0,109.5659,109.7806,109.4912,109.7806,16990.0
2020-08-07 12:30:00,117.63,117.78,117.6,117.72,15334.0,109.7899,109.9299,109.7619,109.8739,15334.0
2020-08-07 12:40:00,117.75,117.79,117.64,117.7,14314.0,109.9019,109.9392,109.7992,109.8552,14314.0
2020-08-07 12:50:00,117.69,117.76,117.6,117.67,16436.0,109.8459,109.9112,109.7619,109.8272,16436.0
2020-08-07 13:00:00,117.67,117.76,117.46,117.5,14418.0,109.8272,109.9112,109.6312,109.6686,14418.0
2020-08-07 13:10:00,117.5,117.61,117.45,117.54,22066.0,109.6686,109.7712,109.6219,109.7059,22066.0
2020-08-07 13:20:00,117.54,117.63,117.42,117.6,27473.0,109.7059,109.7899,109.5939,109.7619,27473.0
2020-08-07 13:30:00,117.61,117.73,117.47,117.53,26247.0,109.7712,109.8832,109.6406,109.6966,26247.0
2020-08-07 13:40:00,117.54,117.66,117.51,117.51,18557.0,109.7059,109.8179,109.6779,109.6779,18557.0
2020-08-07 13:50:00,117.52,117.56,117.4,117.5,11108.0,109.6872,109.7246,109.5752,109.6686,11108.0
2020-08-07 14:00:00,117.51,117.61,117.34,117.36,14208.0,109.6779,109.7712,109.5192,109.5379,14208.0
2020-08-07 14:10:00,117.4,117.46,117.26,117.29,11957.0,109.5752,109.6312,109.4446,109.4726,11957.0
2020-08-07 14:20:00,117.3,117.32,117.17,117.18,18915.0,109.4819,109.5006,109.3606,109.3699,18915.0
2020-08-07 14:30:00,117.16,117.36,117.11,117.34,24921.0,109.3512,109.5379,109.3046,109.5192,24921.0
2020-08-07 14:40:00,117.32,117.49,117.28,117.32,14895.0,109.5006,109.6592,109.4632,109.5006,14895.0
2020-08-07 14:50:00,117.3,117.37,117.19,117.27,18730.0,109.4819,109.5472,109.3792,109.4539,18730.0
2020-08-07 15:00:00,117.26,117.47,117.24,117.37,19316.0,109.4446,109.6406,109.4259,109.5472,19316.0
2020-08-07 15:10:00,117.41,117.41,116.95,117.09,19619.0,109.5846,109.5846,109.1552,109.2859,19619.0
2020-08-07 15:20:00,117.09,117.2,116.95,117.07,21214.0,109.2859,109.3886,109.1552,109.2672,21214.0
2020-08-07 15:30:00,117.1,117.43,117.07,117.33,39219.0,109.2952,109.6032,109.2672,109.5099,39219.0
2020-08-07 15:40:00,117.33,117.65,117.3,117.55,69088.0,109.5099,109.8086,109.4819,109.7152,69088.0
2020-08-07 15:50:00,117.55,117.79,117.43,117.74,143008.0,109.7152,109.9392,109.6032,109.8926,143008.0
2020-08-10 09:30:00,118.05,118.12,117.51,117.94,18816.0,110.1819,110.2472,109.6779,110.0792,18816.0
2020-08-10 09:40:00,117.92,117.95,117.61,117.74,22458.0,110.0606,110.0886,109.7712,109.8926,22458.0
2020-08-10 09:50:00,117.8,117.83,117.6,117.67,26191.0,109.9486,109.9766,109.7619,109.8272,26191.0
2020-08-10 10:00:00,117.68,117.68,117.32,117.54,19144.0,109.8366,109.8366,109.5006,109.7059,19144.0
2020-08-10 10:10:00,117.53,117.73,117.52,117.57,17543.0,109.6966,109.8832,109.6872,109.7339,17543.0
2020-08-10 10:20:00,117.52,117.78,117.46,117.62,11261.0,109.6872,109.9299,109.6312,109.7806,11261.0
2020-08-10 10:30:00,117.67,117.67,117.45,117.51,14296.0,109.8272,109.8272,109.6219,109.6779,14296.0
2020-08-10 10:40:00,117.52,117.54,117.24,117.29,16338.0,109.6872,109.7059,109.4259,109.4726,16338.0
2020-08-10 10:50:00,117.23,117.25,116.91,116.92,15407.0,109.4166,109.4352,109.1179,109.1272,15407.0
2020-08-10 11:00:00,116.89,117.15,116.87,117.07,18232.0,109.0992,109.3419,109.0806,109.2672,18232.0
2020-08-10 11:10:00,117.08,117.24,117.07,117.12,8175.0,109.2766,109.4259,109.2672,109.3139,8175.0
2020-08-10 11:20:00,117.11,117.24,117.07,117.18,6634.0,109.3046,109.4259,109.2672,109.3699,6634.0
2020-08-10 11:30:00,117.21,117.35,117.18,117.2,14553.0,109.3979,109.5286,109.3699,109.3886,14553.0
2020-08-10 11:40:00,117.22,117.31,117.17,117.18,6378.0,109.4072,109.4912,109.3606,109.3699,6378.0
2020-08-10 11:50:00,117.18,117.26,117.13,117.26,7620.0,109.3699,109.4446,109.3232,109.4446,7620.0
2020-08-10 12:00:00,117.29,117.31,117.19,117.21,8906.0,109.4726,109.4912,109.3792,109.3979,8906.0
2020-08-10 12:10:00,117.19,117.4,117.17,117.39,9722.0,109.3792,109.5752,109.3606,109.5659,9722.0
2020-08-10 12:20:00,117.39,117.47,117.38,117.4,13901.0,109.5659,109.6406,109.5566,109.5752,13901.0
2020-08-10 12:30:00,117.41,117.43,117.33,117.36,4288.0,109.5846,109.6032,109.5099,109.5379,4288.0
2020-08-10 12:40:00,117.41,117.45,117.34,117.34,4164.0,109.5846,109.6219,109.5192,109.5192,4164.0
2020-08-10 12:50:00,117.37,117.37,117.19,117.23,5744.0,109.5472,109.5472,109.3792,109.4166,5744.0
2020-08-10 13:00:00,117.29,117.32,117.24,117.25,3379.0,109.4726,109.5006,109.4259,109.4352,3379.0
2020-08-10 13:10:00,117.23,117.27,117.05,117.08,14906.0,109.4166,109.4539,109.2486,109.2766,14906.0
2020-08-10 13:20:00,117.05,117.1,116.95,116.97,12573.0,109.2486,109.2952,109.1552,109.1739,12573.0
2020-08-10 13:30:00,117.0,117.01,116.91,116.98,12514.0,109.2019,109.2112,109.1179,109.1832,12514.0
2020-08-10 13:40:00,117.01,117.08,117.0,117.0,12880.0,109.2112,109.2766,109.2019,109.2019,12880.0
2020-08-10 13:50:00,117.02,117.03,116.85,117.03,8960.0,109.2206,109.2299,109.0619,109.2299,8960.0
2020-08-10 14:00:00,117.03,117.08,116.97,116.98,16205.0,109.2299,109.2766,109.1739,109.1832,16205.0
2020-08-10 14:10:00,116.99,117.01,116.87,116.92,11833.0,109.1926,109.2112,109.0806,109.1272,11833.0
2020-08-10 14:20:00,116.94,116.94,116.77,116.87,13650.0,109.1459,109.1459,108.9872,109.0806,13650.0
2020-08-10 14:30:00,116.86,117.05,116.84,116.97,15087.0,109.0712,109.2486,109.0526,109.1739,15087.0
2020-08-10 14:40:00,116.96,117.01,116.84,116.94,8706.0,109.1646,109.2112,109.0526,109.1459,8706.0
2020-08-10 14:50:00,116.94,116.95,116.74,116.76,12333.0,109.1459,109.1552,108.9592,108.9779,12333.0
2020-08-10 15:00:00,116.76,116.76,116.5,116.67,27464.0,108.9779,108.9779,108.7352,108.8939,27464.0
2020-08-10 15:10:00,116.7,116.7,116.54,116.63,10427.0,108.9219,108.9219,108.7725,108.8565,10427.0
2020-08-10 15:20:00,116.64,116.8,116.64,116.67,20363.0,108.8659,109.0152,108.8659,108.8939,20363.0
2020-08-10 15:30:00,116.67,116.69,116.38,116.4,43512.0,108.8939,108.9125,108.6232,108.6419,43512.0
2020-08-10 15:40:00,116.39,116.45,116.22,116.26,58574.0,108.6325,108.6885,108.4739,108.5112,58574.0
2020-08-10 15:50:00,116.24,116.47,116.11,116.35,238449.0,108.4925,108.7072,108.3712,108.5952,238449.0
2020-08-11 09:30:00,117.18,117.34,116.63,116.99,27942.0,109.3699,109.5192,108.8565,109.1926,27942.0
2020-08-11 09:40:00,116.82,116.93,116.31,116.36,19063.0,109.0339,109.1366,108.5579,108.6045,19063.0
2020-08-11 09:50:00,116.27,116.27,115.78,115.87,34713.0,108.5205,108.5205,108.0632,108.1472,34713.0
2020-08-11 10:00:00,115.91,116.28,115.78,116.28,17404.0,108.1845,108.5299,108.0632,108.5299,17404.0
2020-08-11 10:10:00,116.32,116.69,116.28,116.62,21229.0,108.5672,108.9125,108.5299,108.8472,21229.0
2020-08-11 10:20:00,116.58,116.76,116.51,116.76,13295.0,108.8099,108.9779,108.7445,108.9779,13295.0
2020-08-11 10:30:00,116.73,116.91,116.65,116.84,9757.0,108.9499,109.1179,108.8752,109.0526,9757.0
2020-08-11 10:40:00,116.84,117.41,116.8,117.38,20596.0,109.0526,109.5846,109.0152,109.5566,20596.0
2020-08-11 10:50:00,117.38,117.48,117.21,117.43,22069.0,109.5566,109.6499,109.3979,109.6032,22069.0
2020-08-11 11:00:00,117.45,117.55,117.08,117.18,26485.0,109.6219,109.7152,109.2766,109.3699,26485.0
2020-08-11 11:10:00,117.16,117.42,117.1,117.26,26529.0,109.3512,109.5939,109.2952,109.4446,26529.0
2020-08-11 11:20:00,117.26,117.5,117.2,117.44,24343.0,109.4446,109.6686,109.3886,109.6126,24343.0
2020-08-11 11:30:00,117.45,117.51,117.36,117.38,26068.0,109.6219,109.6779,109.5379,109.5566,26068.0
2020-08-11 11:40:00,117.39,117.5,117.38,117.45,33558.0,109.5659,109.6686,109.5566,109.6219,33558.0
2020-08-11 11:50:00,117.48,117.55,117.37,117.51,35115.0,109.6499,109.7152,109.5472,109.6779,35115.0
2020-08-11 12:00:00,117.52,117.6,117.33,117.35,42752.0,109.6872,109.7619,109.5099,109.5286,42752.0
2020-08-11 12:10:00,117.36,117.48,117.32,117.47,13509.0,109.5379,109.6499,109.5006,109.6406,13509.0
2020-08-11 12:20:00,117.47,117.72,117.46,117.68,6745.0,109.6406,109.8739,109.6312,109.8366,6745.0
2020-08-11 12:30:00,117.66,117.67,117.47,117.56,12347.0,109.8179,109.8272,109.6406,109.7246,12347.0
2020-08-11 12:40:00,117.55,117.67,117.51,117.62,9448.0,109.7152,109.8272,109.6779,109.7806,9448.0
2020-08-11 12:50:00,117.62,117.62,117.5,117.61,7590.0,109.7806,109.7806,109.6686,109.7712,7590.0
2020-08-11 13:00:00,117.59,117.66,117.54,117.64,5039.0,109.7526,109.8179,109.7059,109.7992,5039.0
2020-08-11 13:10:00,117.62,117.74,117.57,117.67,11005.0,109.7806,109.8926,109.7339,109.8272,11005.0
2020-08-11 13:20:00,117.64,117.76,117.64,117.73,7906.0,109.7992,109.9112,109.7992,109.8832,7906.0
2020-08-11 13:30:00,117.72,117.8,117.63,117.79,35250.0,109.8739,109.9486,109.7899,109.9392,35250.0
2020-08-11 13:40:00,117.8,117.88,117.71,117.74,8198.0,109.9486,110.0232,109.8646,109.8926,8198.0
2020-08-11 13:50:00,117.73,117.84,117.71,117.83,5850.0,109.8832,109.9859,109.8646,109.9766,5850.0
2020-08-11 14:00:00,117.84,117.96,117.8,117.92,9082.0,109.9859,110.0979,109.9486,110.0606,9082.0
2020-08-11 14:10:00,117.92,117.96,117.76,117.88,11570.0,110.0606,110.0979,109.9112,110.0232,11570.0
2020-08-11 14:20:00,117.82,117.97,117.63,117.63,17110.0,109.9672,110.1072,109.7899,109.7899,17110.0
2020-08-11 14:30:00,117.6,117.64,117.48,117.6,42594.0,109.7619,109.7992,109.6499,109.7619,42594.0
2020-08-11 14:40:00,117.6,117.69,117.49,117.57,14032.0,109.7619,109.8459,109.6592,109.7339,14032.0
2020-08-11 14:50:00,117.53,117.65,117.5,117.58,14363.0,109.6966,109.8086,109.6686,109.7432,14363.0
2020-08-11 15:00:00,117.61,117.64,117.46,117.48,53498.0,109.7712,109.7992,109.6312,109.6499,53498.0
2020-08-11 15:10:00,117.48,117.62,117.07,117.18,48217.0,109.6499,109.7806,109.2672,109.3699,48217.0
2020-08-11 15:20:00,117.16,117.59,117.15,117.53,39692.0,109.3512,109.7526,109.3419,109.6966,39692.0
2020-08-11 15:30:00,117.52,117.55,117.17,117.24,61983.0,109.6872,109.7152,109.3606,109.4259,61983.0
2020-08-11 15:40:00,117.27,117.36,117.02,117.02,107438.0,109.4539,109.5379,109.2206,109.2206,107438.0
2020-08-11 15:50:00,116.99,117.03,116.71,116.97,215678.0,109.1926,109.2299,108.9312,109.1739,215678.0
2020-08-12 09:30:00,117.84,117.98,117.2,117.58,27961.0,109.9859,110.1166,109.3886,109.7432,27961.0
2020-08-12 09:40:00,117.62,117.77,117.42,117.73,10937.0,109.7806,109.9206,109.5939,109.8832,10937.0
2020-08-12 09:50:00,117.68,117.76,117.39,117.74,10191.0,109.8366,109.9112,109.5659,109.8926,10191.0
2020-08-12 10:00:00,117.71,117.96,117.61,117.86,17583.0,109.8646,110.0979,109.7712,110.0046,17583.0
2020-08-12 10:10:00,117.83,117.83,117.4,117.4,14386.0,109.9766,109.9766,109.5752,109.5752,14386.0
2020-08-12 10:20:00,117.39,117.78,117.39,117.78,19429.0,109.5659,109.9299,109.5659,109.9299,19429.0
2020-08-12 10:30:00,117.84,117.93,117.72,117.76,12595.0,109.9859,110.0699,109.8739,109.9112,12595.0
2020-08-12 10:40:00,117.78,117.92,117.75,117.75,8254.0,109.9299,110.0606,109.9019,109.9019,8254.0
2020-08-12 10:50:00,117.77,118.08,117.75,118.03,12551.0,109.9206,110.2099,109.9019,110.1632,12551.0
2020-08-12 11:00:00,117.98,118.21,117.98,118.12,9676.0,110.1166,110.3312,110.1166,110.2472,9676.0
2020-08-12 11:10:00,118.12,118.14,117.92,118.05,8276.0,110.2472,110.2659,110.0606,110.1819,8276.0
2020-08-12 11:20:00,118.0,118.05,117.9,118.03,8260.0,110.1352,110.1819,110.0419,110.1632,8260.0
2020-08-12 11:30:00,118.02,118.22,117.95,118.14,11166.0,110.1539,110.3406,110.0886,110.2659,11166.0
2020-08-12 11:40:00,118.07,118.15,117.89,117.89,10005.0,110.2006,110.2752,110.0326,110.0326,10005.0
2020-08-12 11:50:00,117.87,117.99,117.84,117.94,18948.0,110.0139,110.1259,109.9859,110.0792,18948.0
2020-08-12 12:00:00,117.97,118.07,117.67,117.67,12544.0,110.1072,110.2006,109.8272,109.8272,12544.0
2020-08-12 12:10:00,117.7,117.88,117.64,117.76,12703.0,109.8552,110.0232,109.7992,109.9112,12703.0
2020-08-12 12:20:00,117.76,117.82,117.64,117.75,29309.0,109.9112,109.9672,109.7992,109.9019,29309.0
2020-08-12 12:30:00,117.76,117.96,117.74,117.85,23166.0,109.9112,110.0979,109.8926,109.9952,23166.0
2020-08-12 12:40:00,117.85,117.85,117.62,117.63,6166.0,109.9952,109.9952,109.7806,109.7899,6166.0
2020-08-12 12:50:00,117.61,117.71,117.53,117.59,8632.0,109.7712,109.8646,109.6966,109.7526,8632.0
2020-08-12 13:00:00,117.6,117.64,117.45,117.46,13765.0,109.7619,109.7992,109.6219,109.6312,13765.0
2020-08-12 13:10:00,117.48,117.51,117.25,117.32,19536.0,109.6499,109.6779,109.4352,109.5006,19536.0
2020-08-12 13:20:00,117.33,117.36,117.2,117.2,7193.0,109.5099,109.5379,109.3886,109.3886,7193.0
2020-08-12 13:30:00,117.22,117.36,117.19,117.29,10341.0,109.4072,109.5379,109.3792,109.4726,10341.0
2020-08-12 13:40:00,117.3,117.46,117.26,117.44,9954.0,109.4819,109.6312,109.4446,109.6126,9954.0
2020-08-12 13:50:00,117.47,117.66,117.47,117.64,10065.0,109.6406,109.8179,109.6406,109.7992,10065.0
2020-08-12 14:00:00,117.64,117.7,117.52,117.52,9093.0,109.7992,109.8552,109.6872,109.6872,9093.0
2020-08-12 14:10:00,117.51,117.67,117.51,117.62,8686.0,109.6779,109.8272,109.6779,109.7806,8686.0
2020-08-12 14:20:00,117.65,117.65,117.44,117.51,13046.0,109.8086,109.8086,109.6126,109.6779,13046.0
2020-08-12 14:30:00,117.52,117.56,117.31,117.31,21484.0,109.6872,109.7246,109.4912,109.4912,21484.0
2020-08-12 14:40:00,117.33,117.37,117.28,117.36,12350.0,109.5099,109.5472,109.4632,109.5379,12350.0
2020-08-12 14:50:00,117.35,117.49,117.27,117.45,9849.0,109.5286,109.6592,109.4539,109.6219,9849.0
2020-08-12 15:00:00,117.44,117.48,117.21,117.24,20659.0,109.6126,109.6499,109.3979,109.4259,20659.0
2020-08-12 15:10:00,117.22,117.43,117.19,117.31,30585.0,109.4072,109.6032,109.3792,109.4912,30585.0
2020-08-12 15:20:00,117.31,117.35,116.99,117.06,61296.0,109.4912,109.5286,109.1926,109.2579,61296.0
2020-08-12 15:30:00,117.05,117.05,116.84,116.88,38737.0,109.2486,109.2486,109.0526,109.0899,38737.0
2020-08-12 15:40:00,116.88,117.03,116.67,116.71,59554.0,109.0899,109.2299,108.8939,108.9312,59554.0
2020-08-12 15:50:00,116.73,116.84,116.44,116.63,177853.0,108.9499,109.0526,108.6792,108.8565,177853.0
2020-08-13 09:30:00,116.26,116.83,116.17,116.17,36459.0,108.5112,109.0432,108.4272,108.4272,36459.0
2020-08-13 09:40:00,116.15,116.4,116.08,116.31,18515.0,108.4085,108.6419,108.3432,108.5579,18515.0
2020-08-13 09:50:00,116.14,116.51,116.11,116.45,24124.0,108.3992,108.7445,108.3712,108.6885,24124.0
2020-08-13 10:00:00,116.42,116.58,116.31,116.51,10092.0,108.6605,108.8099,108.5579,108.7445,10092.0
2020-08-13 10:10:00,116.56,116.64,116.32,116.37,13664.0,108.7912,108.8659,108.5672,108.6139,13664.0
2020-08-13 10:20:00,116.43,116.63,116.35,116.59,8094.0,108.6699,108.8565,108.5952,108.8192,8094.0
2020-08-13 10:30:00,116.64,116.7,116.54,116.58,21230.0,108.8659,108.9219,108.7725,108.8099,21230.0
2020-08-13 10:40:00,116.6,116.81,116.47,116.8,29074.0,108.8285,109.0246,108.7072,109.0152,29074.0
2020-08-13 10:50:00,116.78,116.88,116.61,116.71,6834.0,108.9966,109.0899,108.8379,108.9312,6834.0
2020-08-13 11:00:00,116.68,116.87,116.68,116.86,8769.0,108.9032,109.0806,108.9032,109.0712,8769.0
2020-08-13 11:10:00,116.84,116.92,116.81,116.87,8169.0,109.0526,109.1272,109.0246,109.0806,8169.0
2020-08-13 11:20:00,116.85,116.89,116.82,116.87,10370.0,109.0619,109.0992,109.0339,109.0806,10370.0
2020-08-13 11:30:00,116.85,116.95,116.81,116.92,11777.0,109.0619,109.1552,109.0246,109.1272,11777.0
2020-08-13 11:40:00,116.93,116.95,116.82,116.86,8437.0,109.1366,109.1552,109.0339,109.0712,8437.0
2020-08-13 11:50:00,116.85,116.85,116.65,116.7,8355.0,109.0619,109.0619,108.8752,108.9219,8355.0
2020-08-13 12:00:00,116.71,116.81,116.66,116.66,5967.0,108.9312,109.0246,108.8845,108.8845,5967.0
2020-08-13 12:10:00,116.65,116.74,116.58,116.58,18482.0,108.8752,108.9592,108.8099,108.8099,18482.0
2020-08-13 12:20:00,116.6,116.61,116.53,116.59,8522.0,108.8285,108.8379,108.7632,108.8192,8522.0
2020-08-13 12:30:00,116.58,116.67,116.54,116.61,13705.0,108.8099,108.8939,108.7725,108.8379,13705.0
2020-08-13 12:40:00,116.66,116.85,116.65,116.78,10141.0,108.8845,109.0619,108.8752,108.9966,10141.0
2020-08-13 12:50:00,116.75,117.05,116.75,116.97,17794.0,108.9685,109.2486,108.9685,109.1739,17794.0
2020-08-13 13:00:00,116.98,117.1,116.93,116.95,9936.0,109.1832,109.2952,109.1366,109.1552,9936.0
2020-08-13 13:10:00,116.95,117.1,116.9,117.08,9719.0,109.1552,109.2952,109.1086,109.2766,9719.0
2020-08-13 13:20:00,117.1,117.18,117.04,117.05,6021.0,109.2952,109.3699,109.2392,109.2486,6021.0
2020-08-13 13:30:00,117.06,117.08,116.9,116.95,11617.0,109.2579,109.2766,109.1086,109.1552,11617.0
2020-08-13 13:40:00,116.95,117.26,116.95,117.14,15857.0,109.1552,109.4446,109.1552,109.3326,15857.0
2020-08-13 13:50:00,117.14,117.25,117.11,117.16,8725.0,109.3326,109.4352,109.3046,109.3512,8725.0
2020-08-13 14:00:00,117.16,117.31,117.05,117.17,52809.0,109.3512,109.4912,109.2486,109.3606,52809.0
2020-08-13 14:10:00,117.17,117.21,117.07,117.08,13227.0,109.3606,109.3979,109.2672,109.2766,13227.0
2020-08-13 14:20:00,117.06,117.25,117.03,117.21,16623.0,109.2579,109.4352,109.2299,109.3979,16623.0
2020-08-13 14:30:00,117.21,117.23,116.84,116.88,27037.0,109.3979,109.4166,109.0526,109.0899,27037.0
2020-08-13 14:40:00,116.87,116.96,116.75,116.88,12499.0,109.0806,109.1646,108.9685,109.0899,12499.0
2020-08-13 14:50:00,116.86,116.86,116.67,116.74,13698.0,109.0712,109.0712,108.8939,108.9592,13698.0
2020-08-13 15:00:00,116.76,116.82,116.66,116.74,8353.0,108.9779,109.0339,108.8845,108.9592,8353.0
2020-08-13 15:10:00,116.73,116.85,116.69,116.82,11123.0,108.9499,109.0619,108.9125,109.0339,11123.0
2020-08-13 15:20:00,116.83,117.04,116.81,116.99,14010.0,109.0432,109.2392,109.0246,109.1926,14010.0
2020-08-13 15:30:00,117.01,117.11,116.98,117.03,15627.0,109.2112,109.3046,109.1832,109.2299,15627.0
2020-08-13 15:40:00,116.97,117.08,116.92,117.02,19429.0,109.1739,109.2766,109.1272,109.2206,19429.0
2020-08-13 15:50:00,117.05,117.29,116.97,117.2,73590.0,109.2486,109.4726,109.1739,109.3886,73590.0
2020-08-14 09:30:00,116.81,117.73,116.81,117.51,43714.0,109.0246,109.8832,109.0246,109.6779,43714.0
2020-08-14 09:40:00,117.55,117.57,117.09,117.33,14878.0,109.7152,109.7339,109.2859,109.5099,14878.0
2020-08-14 09:50:00,117.35,117.44,116.98,117.08,15483.0,109.5286,109.6126,109.1832,109.2766,15483.0
2020-08-14 10:00:00,117.11,117.3,117.09,117.19,11728.0,109.3046,109.4819,109.2859,109.3792,11728.0
2020-08-14 10:10:00,117.24,117.35,117.11,117.26,9539.0,109.4259,109.5286,109.3046,109.4446,9539.0
2020-08-14 10:20:00,117.24,117.53,117.24,117.44,13489.0,109.4259,109.6966,109.4259,109.6126,13489.0
2020-08-14 10:30:00,117.44,117.67,117.41,117.63,17269.0,109.6126,109.8272,109.5846,109.7899,17269.0
2020-08-14 10:40:00,117.64,117.74,117.4,117.43,11452.0,109.7992,109.8926,109.5752,109.6032,11452.0
2020-08-14 10:50:00,117.49,117.53,117.44,117.5,9818.0,109.6592,109.6966,109.6126,109.6686,9818.0
2020-08-14 11:00:00,117.48,117.59,117.43,117.52,17585.0,109.6499,109.7526,109.6032,109.6872,17585.0
2020-08-14 11:10:00,117.49,117.54,117.36,117.52,19454.0,109.6592,109.7059,109.5379,109.6872,19454.0
2020-08-14 11:20:00,117.51,117.66,117.48,117.51,12595.0,109.6779,109.8179,109.6499,109.6779,12595.0
2020-08-14 11:30:00,117.54,117.64,117.4,117.43,15537.0,109.7059,109.7992,109.5752,109.6032,15537.0
2020-08-14 11:40:00,117.44,117.48,117.33,117.38,10822.0,109.6126,109.6499,109.5099,109.5566,10822.0
2020-08-14 11:50:00,117.4,117.47,117.37,117.46,11964.0,109.5752,109.6406,109.5472,109.6312,11964.0
2020-08-14 12:00:00,117.45,117.48,117.33,117.36,10131.0,109.6219,109.6499,109.5099,109.5379,10131.0
2020-08-14 12:10:00,117.35,117.36,117.2,117.21,13816.0,109.5286,109.5379,109.3886,109.3979,13816.0
2020-08-14 12:20:00,117.22,117.3,117.09,117.12,19401.0,109.4072,109.4819,109.2859,109.3139,19401.0
2020-08-14 12:30:00,117.11,117.18,117.04,117.04,7149.0,109.3046,109.3699,109.2392,109.2392,7149.0
2020-08-14 12:40:00,116.94,117.11,116.92,116.99,15846.0,109.1459,109.3046,109.1272,109.1926,15846.0
2020-08-14 12:50:00,117.0,117.0,116.77,116.77,8273.0,109.2019,109.2019,108.9872,108.9872,8273.0
2020-08-14 13:00:00,116.8,116.86,116.73,116.79,8008.0,109.0152,109.0712,108.9499,109.0059,8008.0
2020-08-14 13:10:00,116.76,116.79,116.65,116.71,5807.0,108.9779,109.0059,108.8752,108.9312,5807.0
2020-08-14 13:20:00,116.72,116.78,116.68,116.76,6401.0,108.9405,108.9966,108.9032,108.9779,6401.0
2020-08-14 13:30:00,116.75,116.93,116.72,116.83,8069.0,108.9685,109.1366,108.9405,109.0432,8069.0
2020-08-14 13:40:00,116.88,116.99,116.85,116.98,11045.0,109.0899,109.1926,109.0619,109.1832,11045.0
2020-08-14 13:50:00,116.96,117.03,116.95,116.97,4886.0,109.1646,109.2299,109.1552,109.1739,4886.0
2020-08-14 14:00:00,116.97,117.03,116.91,116.97,22376.0,109.1739,109.2299,109.1179,109.1739,22376.0
2020-08-14 14:10:00,116.94,117.0,116.88,116.88,4323.0,109.1459,109.2019,109.0899,109.0899,4323.0
2020-08-14 14:20:00,116.88,116.91,116.78,116.87,3868.0,109.0899,109.1179,108.9966,109.0806,3868.0
2020-08-14 14:30:00,116.84,116.89,116.69,116.76,5886.0,109.0526,109.0992,108.9125,108.9779,5886.0
2020-08-14 14:40:00,116.73,116.73,116.46,116.46,11505.0,108.9499,108.9499,108.6979,108.6979,11505.0
2020-08-14 14:50:00,116.47,116.54,116.37,116.4,18304.0,108.7072,108.7725,108.6139,108.6419,18304.0
2020-08-14 15:00:00,116.41,116.43,116.29,116.3,16875.0,108.6512,108.6699,108.5392,108.5485,16875.0
2020-08-14 15:10:00,116.28,116.45,116.24,116.4,24508.0,108.5299,108.6885,108.4925,108.6419,24508.0
2020-08-14 15:20:00,116.44,116.52,116.31,116.44,17498.0,108.6792,108.7539,108.5579,108.6792,17498.0
2020-08-14 15:30:00,116.4,116.42,116.21,116.21,18632.0,108.6419,108.6605,108.4645,108.4645,18632.0
2020-08-14 15:40:00,116.21,116.42,116.14,116.2,45762.0,108.4645,108.6605,108.3992,108.4552,45762.0
2020-08-14 15:50:00,116.18,116.65,116.09,116.64,92613.0,108.4365,108.8752,108.3525,108.8659,92613.0
2020-08-17 09:30:00,116.44,117.26,116.37,116.94,17545.0,108.6792,109.4446,108.6139,109.1459,17545.0
2020-08-17 09:40:00,116.97,117.07,116.92,117.01,6265.0,109.1739,109.2672,109.1272,109.2112,6265.0
2020-08-17 09:50:00,117.03,117.12,116.86,116.87,17515.0,109.2299,109.3139,109.0712,109.0806,17515.0
2020-08-17 10:00:00,116.95,116.96,116.73,116.75,29292.0,109.1552,109.1646,108.9499,108.9685,29292.0
2020-08-17 10:10:00,116.77,116.8,116.64,116.72,13715.0,108.9872,109.0152,108.8659,108.9405,13715.0
2020-08-17 10:20:00,116.76,116.97,116.68,116.97,10028.0,108.9779,109.1739,108.9032,109.1739,10028.0
2020-08-17 10:30:00,117.0,117.22,116.95,117.14,16270.0,109.2019,109.4072,109.1552,109.3326,16270.0
2020-08-17 10:40:00,117.16,117.22,117.07,117.16,25631.0,109.3512,109.4072,109.2672,109.3512,25631.0
2020-08-17 10:50:00,117.15,117.18,116.83,116.84,15858.0,109.3419,109.3699,109.0432,109.0526,15858.0
2020-08-17 11:00:00,116.82,116.87,116.42,116.44,17514.0,109.0339,109.0806,108.6605,108.6792,17514.0
2020-08-17 11:10:00,116.42,116.45,116.3,116.38,12248.0,108.6605,108.6885,108.5485,108.6232,12248.0
2020-08-17 11:20:00,116.34,116.57,116.29,116.57,10526.0,108.5859,108.8005,108.5392,108.8005,10526.0
2020-08-17 11:30:00,116.56,116.56,116.31,116.35,8342.0,108.7912,108.7912,108.5579,108.5952,8342.0
2020-08-17 11:40:00,116.36,116.42,116.29,116.36,5108.0,108.6045,108.6605,108.5392,108.6045,5108.0
2020-08-17 11:50:00,116.37,116.42,116.34,116.42,5034.0,108.6139,108.6605,108.5859,108.6605,5034.0
2020-08-17 12:00:00,116.44,116.5,116.24,116.29,10792.0,108.6792,108.7352,108.4925,108.5392,10792.0
2020-08-17 12:10:00,116.28,116.29,116.24,116.29,2600.0,108.5299,108.5392,108.4925,108.5392,2600.0
2020-08-17 12:20:00,116.28,116.34,116.25,116.29,3605.0,108.5299,108.5859,108.5019,108.5392,3605.0
2020-08-17 12:30:00,116.28,116.38,116.27,116.34,5018.0,108.5299,108.6232,108.5205,108.5859,5018.0
2020-08-17 12:40:00,116.33,116.41,116.31,116.36,9767.0,108.5765,108.6512,108.5579,108.6045,9767.0
2020-08-17 12:50:00,116.37,116.37,116.23,116.34,9879.0,108.6139,108.6139,108.4832,108.5859,9879.0
2020-08-17 13:00:00,116.33,116.33,116.16,116.18,18536.0,108.5765,108.5765,108.4179,108.4365,18536.0
2020-08-17 13:10:00,116.17,116.27,116.17,116.24,21953.0,108.4272,108.5205,108.4272,108.4925,21953.0
2020-08-17 13:20:00,116.24,116.29,116.21,116.27,13738.0,108.4925,108.5392,108.4645,108.5205,13738.0
2020-08-17 13:30:00,116.28,116.37,116.24,116.37,14756.0,108.5299,108.6139,108.4925,108.6139,14756.0
2020-08-17 13:40:00,116.38,116.47,116.36,116.4,10517.0,108.6232,108.7072,108.6045,108.6419,10517.0
2020-08-17 13:50:00,116.4,116.52,116.38,116.51,12757.0,108.6419,108.7539,108.6232,108.7445,12757.0
2020-08-17 14:00:00,116.53,116.65,116.53,116.6,16106.0,108.7632,108.8752,108.7632,108.8285,16106.0
2020-08-17 14:10:00,116.59,116.62,116.47,116.59,9840.0,108.8192,108.8472,108.7072,108.8192,9840.0
2020-08-17 14:20:00,116.59,116.67,116.58,116.67,10605.0,108.8192,108.8939,108.8099,108.8939,10605.0
2020-08-17 14:30:00,116.68,116.74,116.66,116.7,13634.0,108.9032,108.9592,108.8845,108.9219,13634.0
2020-08-17 14:40:00,116.69,116.75,116.62,116.62,7533.0,108.9125,108.9685,108.8472,108.8472,7533.0
2020-08-17 14:50:00,116.62,116.64,116.53,116.58,6255.0,108.8472,108.8659,108.7632,108.8099,6255.0
2020-08-17 15:00:00,116.57,116.61,116.51,116.55,21818.0,108.8005,108.8379,108.7445,108.7819,21818.0
2020-08-17 15:10:00,116.55,116.62,116.51,116.59,11534.0,108.7819,108.8472,108.7445,108.8192,11534.0
2020-08-17 15:20:00,116.58,116.61,116.51,116.58,13497.0,108.8099,108.8379,108.7445,108.8099,13497.0
2020-08-17 15:30:00,116.58,116.63,116.56,116.56,9785.0,108.8099,108.8565,108.7912,108.7912,9785.0
2020-08-17 15:40:00,116.57,116.66,116.53,116.62,37160.0,108.8005,108.8845,108.7632,108.8472,37160.0
2020-08-17 15:50:00,116.61,116.68,116.49,116.52,99096.0,108.8379,108.9032,108.7259,108.7539,99096.0
2020-08-18 09:30:00,116.5,116.94,116.37,116.89,23369.0,108.7352,109.1459,108.6139,109.0992,23369.0
2020-08-18 09:40:00,116.89,117.04,116.58,116.65,18919.0,109.0992,109.2392,108.8099,108.8752,18919.0
2020-08-18 09:50:00,116.65,116.86,116.46,116.8,50436.0,108.8752,109.0712,108.6979,109.0152,50436.0
2020-08-18 10:00:00,116.81,117.07,116.78,116.78,19674.0,109.0246,109.2672,108.9966,108.9966,19674.0
2020-08-18 10:10:00,116.71,116.77,116.58,116.6,11573.0,108.9312,108.9872,108.8099,108.8285,11573.0
2020-08-18 10:20:00,116.61,116.69,116.55,116.62,9542.0,108.8379,108.9125,108.7819,108.8472,9542.0
2020-08-18 10:30:00,116.55,116.62,116.43,116.61,17638.0,108.7819,108.8472,108.6699,108.8379,17638.0
2020-08-18 10:40:00,116.61,116.68,116.51,116.65,18854.0,108.8379,108.9032,108.7445,108.8752,18854.0
2020-08-18 10:50:00,116.67,116.86,116.66,116.86,15558.0,108.8939,109.0712,108.8845,109.0712,15558.0
2020-08-18 11:00:00,116.86,116.97,116.85,116.95,5526.0,109.0712,109.1739,109.0619,109.1552,5526.0
2020-08-18 11:10:00,116.97,117.04,116.9,116.92,6733.0,109.1739,109.2392,109.1086,109.1272,6733.0
2020-08-18 11:20:00,116.92,117.11,116.88,117.08,11086.0,109.1272,109.3046,109.0899,109.2766,11086.0
2020-08-18 11:30:00,117.08,117.16,117.08,117.12,8824.0,109.2766,109.3512,109.2766,109.3139,8824.0
2020-08-18 11:40:00,117.12,117.13,117.04,117.07,5897.0,109.3139,109.3232,109.2392,109.2672,5897.0
2020-08-18 11:50:00,117.07,117.08,116.89,116.98,8128.0,109.2672,109.2766,109.0992,109.1832,8128.0
2020-08-18 12:00:00,116.98,117.18,116.97,117.09,11790.0,109.1832,109.3699,109.1739,109.2859,11790.0
2020-08-18 12:10:00,117.08,117.13,117.04,117.12,7999.0,109.2766,109.3232,109.2392,109.3139,7999.0
2020-08-18 12:20:00,117.09,117.11,117.04,117.08,8788.0,109.2859,109.3046,109.2392,109.2766,8788.0
2020-08-18 12:30:00,117.08,117.21,117.07,117.21,8282.0,109.2766,109.3979,109.2672,109.3979,8282.0
2020-08-18 12:40:00,117.2,117.32,117.19,117.29,5352.0,109.3886,109.5006,109.3792,109.4726,5352.0
2020-08-18 12:50:00,117.3,117.46,117.3,117.32,5933.0,109.4819,109.6312,109.4819,109.5006,5933.0
2020-08-18 13:00:00,117.34,117.34,117.3,117.31,3470.0,109.5192,109.5192,109.4819,109.4912,3470.0
2020-08-18 13:10:00,117.33,117.37,117.27,117.36,6594.0,109.5099,109.5472,109.4539,109.5379,6594.0
2020-08-18 13:20:00,117.36,117.55,117.31,117.51,20369.0,109.5379,109.7152,109.4912,109.6779,20369.0
2020-08-18 13:30:00,117.53,117.61,117.45,117.49,11917.0,109.6966,109.7712,109.6219,109.6592,11917.0
2020-08-18 13:40:00,117.47,117.52,117.35,117.45,48807.0,109.6406,109.6872,109.5286,109.6219,48807.0
2020-08-18 13:50:00,117.43,117.5,117.26,117.3,53796.0,109.6032,109.6686,109.4446,109.4819,53796.0
2020-08-18 14:00:00,117.3,117.37,117.29,117.35,14480.0,109.4819,109.5472,109.4726,109.5286,14480.0
2020-08-18 14:10:00,117.38,117.44,117.21,117.3,8763.0,109.5566,109.6126,109.3979,109.4819,8763.0
2020-08-18 14:20:00,117.28,117.33,117.21,117.24,8544.0,109.4632,109.5099,109.3979,109.4259,8544.0
2020-08-18 14:30:00,117.25,117.25,117.06,117.07,10016.0,109.4352,109.4352,109.2579,109.2672,10016.0
2020-08-18 14:40:00,117.09,117.26,117.07,117.24,37486.0,109.2859,109.4446,109.2672,109.4259,37486.0
2020-08-18 14:50:00,117.23,117.36,117.15,117.15,13732.0,109.4166,109.5379,109.3419,109.3419,13732.0
2020-08-18 15:00:00,117.17,117.17,116.92,116.93,12552.0,109.3606,109.3606,109.1272,109.1366,12552.0
2020-08-18 15:10:00,116.96,117.05,116.88,116.94,11696.0,109.1646,109.2486,109.0899,109.1459,11696.0
2020-08-18 15:20:00,116.92,116.96,116.84,116.93,16310.0,109.1272,109.1646,109.0526,109.1366,16310.0
2020-08-18 15:30:00,116.93,117.05,116.92,117.04,34249.0,109.1366,109.2486,109.1272,109.2392,34249.0
2020-08-18 15:40:00,117.03,117.08,116.95,117.06,39142.0,109.2299,109.2766,109.1552,109.2579,39142.0
2020-08-18 15:50:00,117.07,117.2,116.83,116.94,130535.0,109.2672,109.3886,109.0432,109.1459,130535.0
2020-08-19 09:30:00,116.92,117.36,116.72,116.88,19062.0,109.1272,109.5379,108.9405,109.0899,19062.0
2020-08-19 09:40:00,116.94,117.35,116.94,117.02,9205.0,109.1459,109.5286,109.1459,109.2206,9205.0
2020-08-19 09:50:00,117.02,117.16,116.81,116.99,11732.0,109.2206,109.3512,109.0246,109.1926,11732.0
2020-08-19 10:00:00,116.99,117.34,116.99,117.12,12849.0,109.1926,109.5192,109.1926,109.3139,12849.0
2020-08-19 10:10:00,117.11,117.17,116.94,116.95,10110.0,109.3046,109.3606,109.1459,109.1552,10110.0
2020-08-19 10:20:00,116.95,117.01,116.78,116.88,7356.0,109.1552,109.2112,108.9966,109.0899,7356.0
2020-08-19 10:30:00,116.87,116.91,116.71,116.78,4556.0,109.0806,109.1179,108.9312,108.9966,4556.0
2020-08-19 10:40:00,116.79,116.86,116.74,116.86,7179.0,109.0059,109.0712,108.9592,109.0712,7179.0
2020-08-19 10:50:00,116.85,116.9,116.75,116.77,6536.0,109.0619,109.1086,108.9685,108.9872,6536.0
2020-08-19 11:00:00,116.78,116.86,116.67,116.83,13545.0,108.9966,109.0712,108.8939,109.0432,13545.0
2020-08-19 11:10:00,116.84,117.05,116.84,116.88,7367.0,109.0526,109.2486,109.0526,109.0899,7367.0
2020-08-19 11:20:00,116.87,117.07,116.78,116.97,10031.0,109.0806,109.2672,108.9966,109.1739,10031.0
2020-08-19 11:30:00,116.92,117.04,116.9,117.0,7222.0,109.1272,109.2392,109.1086,109.2019,7222.0
2020-08-19 11:40:00,117.01,117.11,117.01,117.03,5582.0,109.2112,109.3046,109.2112,109.2299,5582.0
2020-08-19 11:50:00,117.03,117.03,116.93,116.99,7347.0,109.2299,109.2299,109.1366,109.1926,7347.0
2020-08-19 12:00:00,116.96,116.96,116.84,116.85,4515.0,109.1646,109.1646,109.0526,109.0619,4515.0
2020-08-19 12:10:00,116.9,116.91,116.65,116.69,10804.0,109.1086,109.1179,108.8752,108.9125,10804.0
2020-08-19 12:20:00,116.66,116.68,116.51,116.64,6688.0,108.8845,108.9032,108.7445,108.8659,6688.0
2020-08-19 12:30:00,116.6,116.74,116.53,116.69,5820.0,108.8285,108.9592,108.7632,108.9125,5820.0
2020-08-19 12:40:00,116.61,116.63,116.49,116.52,6786.0,108.8379,108.8565,108.7259,108.7539,6786.0
2020-08-19 12:50:00,116.47,116.51,116.38,116.41,4677.0,108.7072,108.7445,108.6232,108.6512,4677.0
2020-08-19 13:00:00,116.43,116.57,116.4,116.55,12301.0,108.6699,108.8005,108.6419,108.7819,12301.0
2020-08-19 13:10:00,116.53,116.56,116.48,116.51,5983.0,108.7632,108.7912,108.7165,108.7445,5983.0
2020-08-19 13:20:00,116.53,116.58,116.47,116.49,6456.0,108.7632,108.8099,108.7072,108.7259,6456.0
2020-08-19 13:30:00,116.49,116.54,116.33,116.38,9172.0,108.7259,108.7725,108.5765,108.6232,9172.0
2020-08-19 13:40:00,116.38,116.51,116.38,116.48,8499.0,108.6232,108.7445,108.6232,108.7165,8499.0
2020-08-19 13:50:00,116.48,116.77,116.48,116.71,6002.0,108.7165,108.9872,108.7165,108.9312,6002.0
2020-08-19 14:00:00,116.68,116.88,116.67,116.88,9318.0,108.9032,109.0899,108.8939,109.0899,9318.0
2020-08-19 14:10:00,116.85,116.85,116.62,116.67,8095.0,109.0619,109.0619,108.8472,108.8939,8095.0
2020-08-19 14:20:00,116.65,116.82,116.65,116.71,13148.0,108.8752,109.0339,108.8752,108.9312,13148.0
2020-08-19 14:30:00,116.64,116.7,116.49,116.58,6106.0,108.8659,108.9219,108.7259,108.8099,6106.0
2020-08-19 14:40:00,116.64,116.66,116.45,116.59,5923.0,108.8659,108.8845,108.6885,108.8192,5923.0
2020-08-19 14:50:00,116.61,116.71,116.61,116.64,9158.0,108.8379,108.9312,108.8379,108.8659,9158.0
2020-08-19 15:00:00,116.66,116.72,116.63,116.65,5296.0,108.8845,108.9405,108.8565,108.8752,5296.0
2020-08-19 15:10:00,116.67,116.7,116.53,116.56,5833.0,108.8939,108.9219,108.7632,108.7912,5833.0
2020-08-19 15:20:00,116.52,116.52,116.24,116.33,8203.0,108.7539,108.7539,108.4925,108.5765,8203.0
2020-08-19 15:30:00,116.31,116.47,116.3,116.34,11672.0,108.5579,108.7072,108.5485,108.5859,11672.0
2020-08-19 15:40:00,116.34,116.41,116.01,116.01,18942.0,108.5859,108.6512,108.2779,108.2779,18942.0
2020-08-19 15:50:00,115.97,116.31,115.92,116.11,90179.0,108.2405,108.5579,108.1939,108.3712,90179.0
2020-08-20 09:30:00,115.56,116.1,115.14,115.82,17633.0,107.8579,108.3619,107.4659,108.1005,17633.0
2020-08-20 09:40:00,115.78,116.14,115.71,116.01,7182.0,108.0632,108.3992,107.9979,108.2779,7182.0
2020-08-20 09:50:00,115.94,115.96,115.76,115.89,10307.0,108.2125,108.2312,108.0445,108.1659,10307.0
2020-08-20 10:00:00,115.93,116.0,115.65,115.97,12706.0,108.2032,108.2685,107.9419,108.2405,12706.0
2020-08-20 10:10:00,115.97,116.26,115.82,116.23,15354.0,108.2405,108.5112,108.1005,108.4832,15354.0
2020-08-20 10:20:00,116.23,116.33,116.11,116.19,9436.0,108.4832,108.5765,108.3712,108.4459,9436.0
2020-08-20 10:30:00,116.2,116.29,116.15,116.23,10051.0,108.4552,108.5392,108.4085,108.4832,10051.0
2020-08-20 10:40:00,116.19,116.25,116.03,116.22,11006.0,108.4459,108.5019,108.2965,108.4739,11006.0
2020-08-20 10:50:00,116.23,116.35,116.1,116.1,14068.0,108.4832,108.5952,108.3619,108.3619,14068.0
2020-08-20 11:00:00,116.12,116.19,116.06,116.09,8305.0,108.3805,108.4459,108.3245,108.3525,8305.0
2020-08-20 11:10:00,116.1,116.16,116.05,116.12,7959.0,108.3619,108.4179,108.3152,108.3805,7959.0
2020-08-20 11:20:00,116.14,116.23,116.12,116.15,14174.0,108.3992,108.4832,108.3805,108.4085,14174.0
2020-08-20 11:30:00,116.16,116.32,116.11,116.29,12560.0,108.4179,108.5672,108.3712,108.5392,12560.0
2020-08-20 11:40:00,116.27,116.33,116.22,116.28,14095.0,108.5205,108.5765,108.4739,108.5299,14095.0
2020-08-20 11:50:00,116.25,116.36,116.2,116.32,9210.0,108.5019,108.6045,108.4552,108.5672,9210.0
2020-08-20 12:00:00,116.3,116.31,116.23,116.28,5377.0,108.5485,108.5579,108.4832,108.5299,5377.0
2020-08-20 12:10:00,116.26,116.46,116.26,116.46,18917.0,108.5112,108.6979,108.5112,108.6979,18917.0
2020-08-20 12:20:00,116.43,116.46,116.41,116.43,5107.0,108.6699,108.6979,108.6512,108.6699,5107.0
2020-08-20 12:30:00,116.42,116.44,116.31,116.33,3658.0,108.6605,108.6792,108.5579,108.5765,3658.0
2020-08-20 12:40:00,116.32,116.4,116.29,116.4,4793.0,108.5672,108.6419,108.5392,108.6419,4793.0
2020-08-20 12:50:00,116.41,116.41,116.31,116.34,3927.0,108.6512,108.6512,108.5579,108.5859,3927.0
2020-08-20 13:00:00,116.32,116.33,116.23,116.25,5750.0,108.5672,108.5765,108.4832,108.5019,5750.0
2020-08-20 13:10:00,116.26,116.28,116.2,116.26,6832.0,108.5112,108.5299,108.4552,108.5112,6832.0
2020-08-20 13:20:00,116.26,116.36,116.26,116.31,4475.0,108.5112,108.6045,108.5112,108.5579,4475.0
2020-08-20 13:30:00,116.31,116.4,116.31,116.36,4604.0,108.5579,108.6419,108.5579,108.6045,4604.0
2020-08-20 13:40:00,116.34,116.35,116.24,116.26,13015.0,108.5859,108.5952,108.4925,108.5112,13015.0
2020-08-20 13:50:00,116.26,116.27,116.09,116.13,5862.0,108.5112,108.5205,108.3525,108.3899,5862.0
2020-08-20 14:00:00,116.15,116.15,116.03,116.06,6267.0,108.4085,108.4085,108.2965,108.3245,6267.0
2020-08-20 14:10:00,116.06,116.1,115.93,115.95,6553.0,108.3245,108.3619,108.2032,108.2219,6553.0
2020-08-20 14:20:00,115.96,116.11,115.96,116.1,12041.0,108.2312,108.3712,108.2312,108.3619,12041.0
2020-08-20 14:30:00,116.11,116.16,116.03,116.07,6791.0,108.3712,108.4179,108.2965,108.3339,6791.0
2020-08-20 14:40:00,116.07,116.09,115.93,115.97,8364.0,108.3339,108.3525,108.2032,108.2405,8364.0
2020-08-20 14:50:00,115.97,116.09,115.97,116.07,7364.0,108.2405,108.3525,108.2405,108.3339,7364.0
2020-08-20 15:00:00,116.05,116.16,116.04,116.11,8909.0,108.3152,108.4179,108.3059,108.3712,8909.0
2020-08-20 15:10:00,116.12,116.12,115.92,115.92,9942.0,108.3805,108.3805,108.1939,108.1939,9942.0
2020-08-20 15:20:00,115.93,116.01,115.84,115.99,13741.0,108.2032,108.2779,108.1192,108.2592,13741.0
2020-08-20 15:30:00,115.99,116.01,115.9,115.99,16600.0,108.2592,108.2779,108.1752,108.2592,16600.0
2020-08-20 15:40:00,115.98,116.27,115.95,116.2,26429.0,108.2499,108.5205,108.2219,108.4552,26429.0
2020-08-20 15:50:00,116.18,116.19,116.02,116.06,77984.0,108.4365,108.4459,108.2872,108.3245,77984.0
2020-08-21 09:30:00,114.86,115.29,113.81,114.19,193075.0,107.2045,107.6059,106.2245,106.5792,193075.0
2020-08-21 09:40:00,114.13,114.37,113.48,113.52,47559.0,106.5232,106.7472,105.9165,105.9538,47559.0
2020-08-21 09:50:00,113.52,113.75,113.2,113.6,75407.0,105.9538,106.1685,105.6552,106.0285,75407.0
2020-08-21 10:00:00,113.6,113.97,113.58,113.79,53625.0,106.0285,106.3738,106.0098,106.2058,53625.0
2020-08-21 10:10:00,113.78,113.8,113.34,113.39,37908.0,106.1965,106.2152,105.7858,105.8325,37908.0
2020-08-21 10:20:00,113.39,113.53,113.17,113.29,31082.0,105.8325,105.9632,105.6272,105.7392,31082.0
2020-08-21 10:30:00,113.31,113.47,113.08,113.47,58343.0,105.7578,105.9072,105.5432,105.9072,58343.0
2020-08-21 10:40:00,113.5,113.71,113.49,113.66,31762.0,105.9352,106.1312,105.9258,106.0845,31762.0
2020-08-21 10:50:00,113.67,113.68,113.29,113.29,27162.0,106.0938,106.1032,105.7392,105.7392,27162.0
2020-08-21 11:00:00,113.28,113.3,112.97,113.1,36812.0,105.7298,105.7485,105.4405,105.5618,36812.0
2020-08-21 11:10:00,113.09,113.24,113.04,113.19,17221.0,105.5525,105.6925,105.5058,105.6458,17221.0
2020-08-21 11:20:00,113.2,113.2,112.66,112.83,31941.0,105.6552,105.6552,105.1512,105.3098,31941.0
2020-08-21 11:30:00,112.85,113.1,112.84,113.04,17439.0,105.3285,105.5618,105.3192,105.5058,17439.0
2020-08-21 11:40:00,113.01,113.14,112.82,112.84,23837.0,105.4778,105.5992,105.3005,105.3192,23837.0
2020-08-21 11:50:00,112.84,112.84,112.62,112.62,19075.0,105.3192,105.3192,105.1138,105.1138,19075.0
2020-08-21 12:00:00,112.62,112.62,112.49,112.52,14453.0,105.1138,105.1138,104.9925,105.0205,14453.0
2020-08-21 12:10:00,112.52,112.61,112.44,112.49,14937.0,105.0205,105.1045,104.9458,104.9925,14937.0
2020-08-21 12:20:00,112.49,112.75,112.47,112.59,21335.0,104.9925,105.2352,104.9738,105.0858,21335.0
2020-08-21 12:30:00,112.61,112.68,112.45,112.48,10795.0,105.1045,105.1698,104.9551,104.9831,10795.0
2020-08-21 12:40:00,112.46,112.49,112.35,112.36,17273.0,104.9645,104.9925,104.8618,104.8711,17273.0
2020-08-21 12:50:00,112.39,112.42,112.23,112.3,28992.0,104.8991,104.9271,104.7498,104.8151,28992.0
2020-08-21 13:00:00,112.34,112.48,112.18,112.4,76722.0,104.8525,104.9831,104.7031,104.9085,76722.0
2020-08-21 13:10:00,112.39,112.43,112.26,112.43,18526.0,104.8991,104.9365,104.7778,104.9365,18526.0
2020-08-21 13:20:00,112.44,112.47,112.28,112.41,24695.0,104.9458,104.9738,104.7965,104.9178,24695.0
2020-08-21 13:30:00,112.4,112.45,112.33,112.41,24250.0,104.9085,104.9551,104.8431,104.9178,24250.0
2020-08-21 13:40:00,112.41,112.51,112.4,112.45,18234.0,104.9178,105.0111,104.9085,104.9551,18234.0
2020-08-21 13:50:00,112.46,112.52,112.44,112.5,33772.0,104.9645,105.0205,104.9458,105.0018,33772.0
2020-08-21 14:00:00,112.49,112.5,112.35,112.41,15577.0,104.9925,105.0018,104.8618,104.9178,15577.0
2020-08-21 14:10:00,112.42,112.51,112.36,112.47,29048.0,104.9271,105.0111,104.8711,104.9738,29048.0
2020-08-21 14:20:00,112.48,112.51,112.45,112.5,18403.0,104.9831,105.0111,104.9551,105.0018,18403.0
2020-08-21 14:30:00,112.5,112.64,112.5,112.61,17504.0,105.0018,105.1325,105.0018,105.1045,17504.0
2020-08-21 14:40:00,112.62,112.79,112.56,112.79,24410.0,105.1138,105.2725,105.0578,105.2725,24410.0
2020-08-21 14:50:00,112.79,112.9,112.74,112.89,21206.0,105.2725,105.3752,105.2258,105.3658,21206.0
2020-08-21 15:00:00,112.91,113.55,112.89,113.55,41593.0,105.3845,105.9818,105.3658,105.9818,41593.0
2020-08-21 15:10:00,113.52,113.55,113.44,113.49,56103.0,105.9538,105.9818,105.8792,105.9258,56103.0
2020-08-21 15:20:00,113.49,113.52,113.38,113.49,35557.0,105.9258,105.9538,105.8232,105.9258,35557.0
2020-08-21 15:30:00,113.5,113.52,113.43,113.47,49354.0,105.9352,105.9538,105.8698,105.9072,49354.0
2020-08-21 15:40:00,113.47,113.71,113.46,113.57,70489.0,105.9072,106.1312,105.8978,106.0005,70489.0
2020-08-21 15:50:00,113.57,113.67,113.38,113.48,215141.0,106.0005,106.0938,105.8232,105.9165,215141.0
2020-08-24 09:30:00,113.87,114.11,113.44,113.9,28770.0,106.2805,106.5045,105.8792,106.3085,28770.0
2020-08-24 09:40:00,113.84,113.95,113.34,113.38,14763.0,106.2525,106.3552,105.7858,105.8232,14763.0
2020-08-24 09:50:00,113.36,113.36,112.94,113.02,24424.0,105.8045,105.8045,105.4125,105.4872,24424.0
2020-08-24 10:00:00,113.05,113.11,112.73,112.95,23719.0,105.5152,105.5712,105.2165,105.4218,23719.0
2020-08-24 10:10:00,112.97,113.2,112.86,113.03,36626.0,105.4405,105.6552,105.3378,105.4965,36626.0
2020-08-24 10:20:00,113.01,113.34,112.9,113.18,39964.0,105.4778,105.7858,105.3752,105.6365,39964.0
2020-08-24 10:30:00,113.16,113.16,112.92,113.02,55521.0,105.6178,105.6178,105.3938,105.4872,55521.0
2020-08-24 10:40:00,113.02,113.02,112.74,112.74,23758.0,105.4872,105.4872,105.2258,105.2258,23758.0
2020-08-24 10:50:00,112.72,112.75,112.49,112.54,19485.0,105.2072,105.2352,104.9925,105.0391,19485.0
2020-08-24 11:00:00,112.55,112.86,112.47,112.59,81344.0,105.0485,105.3378,104.9738,105.0858,81344.0
2020-08-24 11:10:00,112.6,112.84,112.58,112.81,27138.0,105.0951,105.3192,105.0765,105.2912,27138.0
2020-08-24 11:20:00,112.79,112.87,112.74,112.74,23695.0,105.2725,105.3472,105.2258,105.2258,23695.0
2020-08-24 11:30:00,112.73,112.86,112.66,112.72,14664.0,105.2165,105.3378,105.1512,105.2072,14664.0
2020-08-24 11:40:00,112.71,112.72,112.55,112.56,12974.0,105.1978,105.2072,105.0485,105.0578,12974.0
2020-08-24 11:50:00,112.56,112.6,112.36,112.38,41639.0,105.0578,105.0951,104.8711,104.8898,41639.0
2020-08-24 12:00:00,112.38,112.56,112.24,112.37,43310.0,104.8898,105.0578,104.7591,104.8805,43310.0
2020-08-24 12:10:00,112.38,112.51,112.24,112.25,15920.0,104.8898,105.0111,104.7591,104.7685,15920.0
2020-08-24 12:20:00,112.26,112.29,112.09,112.11,16427.0,104.7778,104.8058,104.6191,104.6378,16427.0
2020-08-24 12:30:00,112.1,112.27,112.08,112.25,14400.0,104.6285,104.7871,104.6098,104.7685,14400.0
2020-08-24 12:40:00,112.26,112.64,112.26,112.64,15819.0,104.7778,105.1325,104.7778,105.1325,15819.0
2020-08-24 12:50:00,112.61,112.64,112.51,112.57,19174.0,105.1045,105.1325,105.0111,105.0671,19174.0
2020-08-24 13:00:00,112.57,112.57,112.35,112.36,37484.0,105.0671,105.0671,104.8618,104.8711,37484.0
2020-08-24 13:10:00,112.35,112.41,112.33,112.36,10788.0,104.8618,104.9178,104.8431,104.8711,10788.0
2020-08-24 13:20:00,112.34,112.39,112.25,112.25,15076.0,104.8525,104.8991,104.7685,104.7685,15076.0
2020-08-24 13:30:00,112.25,112.31,112.18,112.27,13041.0,104.7685,104.8245,104.7031,104.7871,13041.0
2020-08-24 13:40:00,112.28,112.28,112.16,112.17,14891.0,104.7965,104.7965,104.6845,104.6938,14891.0
2020-08-24 13:50:00,112.17,112.19,112.04,112.07,10258.0,104.6938,104.7125,104.5725,104.6005,10258.0
2020-08-24 14:00:00,112.04,112.22,112.0,112.19,14777.0,104.5725,104.7405,104.5351,104.7125,14777.0
2020-08-24 14:10:00,112.18,112.33,112.18,112.25,11983.0,104.7031,104.8431,104.7031,104.7685,11983.0
2020-08-24 14:20:00,112.26,112.28,112.16,112.27,17210.0,104.7778,104.7965,104.6845,104.7871,17210.0
2020-08-24 14:30:00,112.28,112.29,112.11,112.12,15439.0,104.7965,104.8058,104.6378,104.6471,15439.0
2020-08-24 14:40:00,112.11,112.11,112.0,112.01,12049.0,104.6378,104.6378,104.5351,104.5445,12049.0
2020-08-24 14:50:00,112.02,112.16,112.01,112.13,23457.0,104.5538,104.6845,104.5445,104.6565,23457.0
2020-08-24 15:00:00,112.1,112.11,112.0,112.06,19853.0,104.6285,104.6378,104.5351,104.5911,19853.0
2020-08-24 15:10:00,112.06,112.06,111.96,112.0,23520.0,104.5911,104.5911,104.4978,104.5351,23520.0
2020-08-24 15:20:00,112.0,112.17,111.99,112.17,20705.0,104.5351,104.6938,104.5258,104.6938,20705.0
2020-08-24 15:30:00,112.16,112.39,112.15,112.39,51535.0,104.6845,104.8991,104.6751,104.8991,51535.0
2020-08-24 15:40:00,112.42,112.42,112.21,112.35,107600.0,104.9271,104.9271,104.7311,104.8618,107600.0
2020-08-24 15:50:00,112.37,112.63,112.35,112.63,198584.0,104.8805,105.1231,104.8618,105.1231,198584.0
2020-08-25 09:30:00,113.35,113.48,112.27,112.93,44035.0,105.7952,105.9165,104.7871,105.4032,44035.0
2020-08-25 09:40:00,112.96,113.38,112.95,113.34,12245.0,105.4312,105.8232,105.4218,105.7858,12245.0
2020-08-25 09:50:00,113.29,113.67,113.12,113.62,15421.0,105.7392,106.0938,105.5805,106.0472,15421.0
2020-08-25 10:00:00,113.55,113.61,113.29,113.29,14194.0,105.9818,106.0378,105.7392,105.7392,14194.0
2020-08-25 10:10:00,113.31,113.4,113.24,113.36,10190.0,105.7578,105.8418,105.6925,105.8045,10190.0
2020-08-25 10:20:00,113.27,113.41,113.27,113.38,5884.0,105.7205,105.8512,105.7205,105.8232,5884.0
2020-08-25 10:30:00,113.36,113.36,113.21,113.26,6300.0,105.8045,105.8045,105.6645,105.7112,6300.0
2020-08-25 10:40:00,113.32,113.33,113.17,113.22,22686.0,105.7672,105.7765,105.6272,105.6738,22686.0
2020-08-25 10:50:00,113.15,113.21,113.1,113.21,9288.0,105.6085,105.6645,105.5618,105.6645,9288.0
2020-08-25 11:00:00,113.21,113.23,113.03,113.06,10650.0,105.6645,105.6832,105.4965,105.5245,10650.0
2020-08-25 11:10:00,113.06,113.31,113.05,113.16,13644.0,105.5245,105.7578,105.5152,105.6178,13644.0
2020-08-25 11:20:00,113.17,113.18,113.03,113.03,9905.0,105.6272,105.6365,105.4965,105.4965,9905.0
2020-08-25 11:30:00,113.04,113.11,112.98,112.99,9278.0,105.5058,105.5712,105.4498,105.4592,9278.0
2020-08-25 11:40:00,112.98,113.08,112.97,113.0,13584.0,105.4498,105.5432,105.4405,105.4685,13584.0
2020-08-25 11:50:00,112.97,112.99,112.89,112.92,7948.0,105.4405,105.4592,105.3658,105.3938,7948.0
2020-08-25 12:00:00,112.91,112.94,112.83,112.94,10124.0,105.3845,105.4125,105.3098,105.4125,10124.0
2020-08-25 12:10:00,112.94,113.09,112.89,113.07,13879.0,105.4125,105.5525,105.3658,105.5338,13879.0
2020-08-25 12:20:00,113.07,113.09,113.0,113.06,7387.0,105.5338,105.5525,105.4685,105.5245,7387.0
2020-08-25 12:30:00,113.06,113.14,113.05,113.1,8702.0,105.5245,105.5992,105.5152,105.5618,8702.0
2020-08-25 12:40:00,113.07,113.08,112.97,112.97,4091.0,105.5338,105.5432,105.4405,105.4405,4091.0
2020-08-25 12:50:00,112.99,113.0,112.89,112.9,6152.0,105.4592,105.4685,105.3658,105.3752,6152.0
2020-08-25 13:00:00,112.9,112.96,112.86,112.96,6846.0,105.3752,105.4312,105.3378,105.4312,6846.0
2020-08-25 13:10:00,112.97,113.03,112.95,113.0,8211.0,105.4405,105.4965,105.4218,105.4685,8211.0
2020-08-25 13:20:00,112.96,113.01,112.92,112.98,7594.0,105.4312,105.4778,105.3938,105.4498,7594.0
2020-08-25 13:30:00,112.96,113.01,112.88,112.9,4976.0,105.4312,105.4778,105.3565,105.3752,4976.0
2020-08-25 13:40:00,112.89,112.91,112.78,112.79,7260.0,105.3658,105.3845,105.2632,105.2725,7260.0
2020-08-25 13:50:00,112.78,112.98,112.77,112.93,15192.0,105.2632,105.4498,105.2538,105.4032,15192.0
2020-08-25 14:00:00,112.93,112.95,112.83,112.92,12718.0,105.4032,105.4218,105.3098,105.3938,12718.0
2020-08-25 14:10:00,112.92,112.96,112.84,112.96,13861.0,105.3938,105.4312,105.3192,105.4312,13861.0
2020-08-25 14:20:00,112.95,113.07,112.93,113.04,17725.0,105.4218,105.5338,105.4032,105.5058,17725.0
2020-08-25 14:30:00,112.98,113.08,112.95,113.02,8932.0,105.4498,105.5432,105.4218,105.4872,8932.0
2020-08-25 14:40:00,113.01,113.11,112.99,113.02,14211.0,105.4778,105.5712,105.4592,105.4872,14211.0
2020-08-25 14:50:00,113.03,113.16,113.01,113.13,7325.0,105.4965,105.6178,105.4778,105.5898,7325.0
2020-08-25 15:00:00,113.12,113.12,112.95,113.01,12548.0,105.5805,105.5805,105.4218,105.4778,12548.0
2020-08-25 15:10:00,113.01,113.01,112.89,112.97,6989.0,105.4778,105.4778,105.3658,105.4405,6989.0
2020-08-25 15:20:00,112.99,113.08,112.93,113.06,10734.0,105.4592,105.5432,105.4032,105.5245,10734.0
2020-08-25 15:30:00,113.06,113.09,112.83,112.87,70520.0,105.5245,105.5525,105.3098,105.3472,70520.0
2020-08-25 15:40:00,112.86,112.86,112.68,112.78,79206.0,105.3378,105.3378,105.1698,105.2632,79206.0
2020-08-25 15:50:00,112.77,113.03,112.68,112.99,343041.0,105.2538,105.4965,105.1698,105.4592,343041.0
2020-08-26 09:30:00,112.88,112.88,112.39,112.43,36985.0,105.3565,105.3565,104.8991,104.9365,36985.0
2020-08-26 09:40:00,112.44,112.69,112.24,112.69,16224.0,104.9458,105.1792,104.7591,105.1792,16224.0
2020-08-26 09:50:00,112.65,112.92,112.62,112.87,17107.0,105.1418,105.3938,105.1138,105.3472,17107.0
2020-08-26 10:00:00,112.81,113.29,112.81,113.0,32097.0,105.2912,105.7392,105.2912,105.4685,32097.0
2020-08-26 10:10:00,113.04,113.42,112.96,113.4,13142.0,105.5058,105.8605,105.4312,105.8418,13142.0
2020-08-26 10:20:00,113.39,113.56,113.3,113.55,15462.0,105.8325,105.9912,105.7485,105.9818,15462.0
2020-08-26 10:30:00,113.53,113.67,113.45,113.46,10041.0,105.9632,106.0938,105.8885,105.8978,10041.0
2020-08-26 10:40:00,113.43,113.49,113.35,113.44,8020.0,105.8698,105.9258,105.7952,105.8792,8020.0
2020-08-26 10:50:00,113.47,113.54,113.34,113.53,8109.0,105.9072,105.9725,105.7858,105.9632,8109.0
2020-08-26 11:00:00,113.51,113.51,113.33,113.47,15925.0,105.9445,105.9445,105.7765,105.9072,15925.0
2020-08-26 11:10:00,113.45,113.61,113.39,113.42,17029.0,105.8885,106.0378,105.8325,105.8605,17029.0
2020-08-26 11:20:00,113.41,113.47,113.36,113.45,11131.0,105.8512,105.9072,105.8045,105.8885,11131.0
2020-08-26 11:30:00,113.44,113.54,113.39,113.39,11573.0,105.8792,105.9725,105.8325,105.8325,11573.0
2020-08-26 11:40:00,113.4,113.43,113.33,113.39,8744.0,105.8418,105.8698,105.7765,105.8325,8744.0
2020-08-26 11:50:00,113.41,113.52,113.41,113.52,7206.0,105.8512,105.9538,105.8512,105.9538,7206.0
2020-08-26 12:00:00,113.6,113.75,113.59,113.67,10928.0,106.0285,106.1685,106.0192,106.0938,10928.0
2020-08-26 12:10:00,113.65,113.65,113.48,113.53,7642.0,106.0752,106.0752,105.9165,105.9632,7642.0
2020-08-26 12:20:00,113.53,113.64,113.53,113.57,5424.0,105.9632,106.0658,105.9632,106.0005,5424.0
2020-08-26 12:30:00,113.58,113.64,113.51,113.54,7843.0,106.0098,106.0658,105.9445,105.9725,7843.0
2020-08-26 12:40:00,113.52,113.6,113.46,113.59,7335.0,105.9538,106.0285,105.8978,106.0192,7335.0
2020-08-26 12:50:00,113.6,113.72,113.57,113.64,7698.0,106.0285,106.1405,106.0005,106.0658,7698.0
2020-08-26 13:00:00,113.68,113.88,113.68,113.8,9155.0,106.1032,106.2898,106.1032,106.2152,9155.0
2020-08-26 13:10:00,113.81,113.82,113.7,113.8,7745.0,106.2245,106.2338,106.1218,106.2152,7745.0
2020-08-26 13:20:00,113.79,113.8,113.71,113.71,7754.0,106.2058,106.2152,106.1312,106.1312,7754.0
2020-08-26 13:30:00,113.71,113.88,113.65,113.88,11951.0,106.1312,106.2898,106.0752,106.2898,11951.0
2020-08-26 13:40:00,113.88,113.99,113.83,113.91,7635.0,106.2898,106.3925,106.2432,106.3178,7635.0
2020-08-26 13:50:00,113.91,113.94,113.8,113.92,6264.0,106.3178,106.3458,106.2152,106.3272,6264.0
2020-08-26 14:00:00,113.91,114.04,113.9,113.95,7313.0,106.3178,106.4392,106.3085,106.3552,7313.0
2020-08-26 14:10:00,113.96,113.97,113.86,113.9,5656.0,106.3645,106.3738,106.2712,106.3085,5656.0
2020-08-26 14:20:00,113.93,114.2,113.93,114.17,40729.0,106.3365,106.5885,106.3365,106.5605,40729.0
2020-08-26 14:30:00,114.19,114.35,114.19,114.34,11550.0,106.5792,106.7285,106.5792,106.7192,11550.0
2020-08-26 14:40:00,114.38,114.39,114.26,114.3,7354.0,106.7565,106.7658,106.6445,106.6818,7354.0
2020-08-26 14:50:00,114.3,114.39,114.26,114.39,12736.0,106.6818,106.7658,106.6445,106.7658,12736.0
2020-08-26 15:00:00,114.36,114.38,114.27,114.36,7706.0,106.7378,106.7565,106.6538,106.7378,7706.0
2020-08-26 15:10:00,114.36,114.45,114.36,114.42,12335.0,106.7378,106.8218,106.7378,106.7938,12335.0
2020-08-26 15:20:00,114.4,114.47,114.4,114.45,12606.0,106.7752,106.8405,106.7752,106.8218,12606.0
2020-08-26 15:30:00,114.46,114.47,114.23,114.25,33771.0,106.8312,106.8405,106.6165,106.6352,33771.0
2020-08-26 15:40:00,114.25,114.38,114.24,114.3,40743.0,106.6352,106.7565,106.6258,106.6818,40743.0
2020-08-26 15:50:00,114.34,114.37,114.12,114.21,110826.0,106.7192,106.7472,106.5138,106.5978,110826.0
2020-08-27 09:30:00,114.3,114.84,114.22,114.32,40498.0,106.6818,107.1859,106.6072,106.7005,40498.0
2020-08-27 09:40:00,114.36,114.61,114.27,114.59,26417.0,106.7378,106.9712,106.6538,106.9525,26417.0
2020-08-27 09:50:00,114.61,114.7,114.49,114.6,11431.0,106.9712,107.0552,106.8592,106.9618,11431.0
2020-08-27 10:00:00,114.63,114.8,114.49,114.58,21490.0,106.9898,107.1485,106.8592,106.9432,21490.0
2020-08-27 10:10:00,114.54,114.77,114.46,114.71,13566.0,106.9058,107.1205,106.8312,107.0645,13566.0
2020-08-27 10:20:00,114.72,115.04,114.72,115.03,17664.0,107.0739,107.3725,107.0739,107.3632,17664.0
2020-08-27 10:30:00,115.01,115.1,114.91,115.04,15336.0,107.3445,107.4285,107.2512,107.3725,15336.0
2020-08-27 10:40:00,115.0,115.0,114.75,114.89,10991.0,107.3352,107.3352,107.1019,107.2325,10991.0
2020-08-27 10:50:00,114.89,115.21,114.87,115.17,8080.0,107.2325,107.5312,107.2139,107.4939,8080.0
2020-08-27 11:00:00,115.15,115.24,115.02,115.02,11237.0,107.4752,107.5592,107.3539,107.3539,11237.0
2020-08-27 11:10:00,115.0,115.04,114.87,114.9,9463.0,107.3352,107.3725,107.2139,107.2419,9463.0
2020-08-27 11:20:00,114.89,115.17,114.86,115.04,99514.0,107.2325,107.4939,107.2045,107.3725,99514.0
2020-08-27 11:30:00,115.01,115.08,114.89,115.04,11254.0,107.3445,107.4099,107.2325,107.3725,11254.0
2020-08-27 11:40:00,115.06,115.22,115.05,115.2,7403.0,107.3912,107.5405,107.3819,107.5219,7403.0
2020-08-27 11:50:00,115.22,115.3,115.17,115.3,8200.0,107.5405,107.6152,107.4939,107.6152,8200.0
2020-08-27 12:00:00,115.28,115.36,115.2,115.33,15127.0,107.5965,107.6712,107.5219,107.6432,15127.0
2020-08-27 12:10:00,115.35,115.38,114.99,115.01,15657.0,107.6619,107.6899,107.3259,107.3445,15657.0
2020-08-27 12:20:00,114.99,115.04,114.81,114.82,51461.0,107.3259,107.3725,107.1579,107.1672,51461.0
2020-08-27 12:30:00,114.83,114.96,114.73,114.76,10130.0,107.1765,107.2979,107.0832,107.1112,10130.0
2020-08-27 12:40:00,114.77,114.85,114.65,114.69,8467.0,107.1205,107.1952,107.0085,107.0458,8467.0
2020-08-27 12:50:00,114.65,114.76,114.58,114.69,7561.0,107.0085,107.1112,106.9432,107.0458,7561.0
2020-08-27 13:00:00,114.63,114.84,114.58,114.84,9333.0,106.9898,107.1859,106.9432,107.1859,9333.0
2020-08-27 13:10:00,114.85,115.24,114.85,115.19,17113.0,107.1952,107.5592,107.1952,107.5125,17113.0
2020-08-27 13:20:00,115.19,115.25,114.93,115.04,26659.0,107.5125,107.5685,107.2699,107.3725,26659.0
2020-08-27 13:30:00,115.04,115.13,115.02,115.03,7678.0,107.3725,107.4565,107.3539,107.3632,7678.0
2020-08-27 13:40:00,115.03,115.12,114.98,115.03,13939.0,107.3632,107.4472,107.3165,107.3632,13939.0
2020-08-27 13:50:00,115.0,115.06,114.83,115.01,14678.0,107.3352,107.3912,107.1765,107.3445,14678.0
2020-08-27 14:00:00,115.02,115.15,114.97,115.06,12377.0,107.3539,107.4752,107.3072,107.3912,12377.0
2020-08-27 14:10:00,115.05,115.06,114.91,114.91,4883.0,107.3819,107.3912,107.2512,107.2512,4883.0
2020-08-27 14:20:00,114.86,114.99,114.79,114.97,12193.0,107.2045,107.3259,107.1392,107.3072,12193.0
2020-08-27 14:30:00,114.98,115.06,114.95,115.01,5814.0,107.3165,107.3912,107.2885,107.3445,5814.0
2020-08-27 14:40:00,115.03,115.05,114.82,114.99,9232.0,107.3632,107.3819,107.1672,107.3259,9232.0
2020-08-27 14:50:00,114.98,115.01,114.83,114.92,10282.0,107.3165,107.3445,107.1765,107.2605,10282.0
2020-08-27 15:00:00,114.94,115.02,114.85,115.02,21230.0,107.2792,107.3539,107.1952,107.3539,21230.0
2020-08-27 15:10:00,114.98,115.05,114.92,115.03,15510.0,107.3165,107.3819,107.2605,107.3632,15510.0
2020-08-27 15:20:00,115.05,115.12,114.92,114.94,20706.0,107.3819,107.4472,107.2605,107.2792,20706.0
2020-08-27 15:30:00,114.95,115.0,114.74,114.74,24556.0,107.2885,107.3352,107.0925,107.0925,24556.0
2020-08-27 15:40:00,114.76,114.79,114.65,114.72,59760.0,107.1112,107.1392,107.0085,107.0739,59760.0
2020-08-27 15:50:00,114.71,114.85,114.53,114.71,143747.0,107.0645,107.1952,106.8965,107.0645,143747.0
2020-08-28 09:30:00,115.15,115.42,114.39,114.42,34216.0,107.4752,107.7272,106.7658,106.7938,34216.0
2020-08-28 09:40:00,114.44,114.65,114.32,114.36,17460.0,106.8125,107.0085,106.7005,106.7378,17460.0
2020-08-28 09:50:00,114.38,114.6,114.15,114.48,38702.0,106.7565,106.9618,106.5418,106.8498,38702.0
2020-08-28 10:00:00,114.45,114.61,114.15,114.31,35325.0,106.8218,106.9712,106.5418,106.6912,35325.0
2020-08-28 10:10:00,114.31,114.43,114.16,114.37,20095.0,106.6912,106.8032,106.5512,106.7472,20095.0
2020-08-28 10:20:00,114.39,114.42,114.11,114.12,16098.0,106.7658,106.7938,106.5045,106.5138,16098.0
2020-08-28 10:30:00,114.11,114.16,113.95,114.14,14047.0,106.5045,106.5512,106.3552,106.5325,14047.0
2020-08-28 10:40:00,114.16,114.33,114.15,114.25,12407.0,106.5512,106.7098,106.5418,106.6352,12407.0
2020-08-28 10:50:00,114.25,114.31,114.11,114.15,6807.0,106.6352,106.6912,106.5045,106.5418,6807.0
2020-08-28 11:00:00,114.16,114.24,114.1,114.14,8865.0,106.5512,106.6258,106.4952,106.5325,8865.0
2020-08-28 11:10:00,114.14,114.16,114.04,114.08,9924.0,106.5325,106.5512,106.4392,106.4765,9924.0
2020-08-28 11:20:00,114.08,114.14,113.96,113.99,11250.0,106.4765,106.5325,106.3645,106.3925,11250.0
2020-08-28 11:30:00,113.97,114.04,113.88,114.04,53945.0,106.3738,106.4392,106.2898,106.4392,53945.0
2020-08-28 11:40:00,114.04,114.09,113.96,114.03,5482.0,106.4392,106.4858,106.3645,106.4298,5482.0
2020-08-28 11:50:00,114.05,114.06,113.91,113.93,10663.0,106.4485,106.4578,106.3178,106.3365,10663.0
2020-08-28 12:00:00,113.93,114.1,113.92,114.01,16744.0,106.3365,106.4952,106.3272,106.4112,16744.0
2020-08-28 12:10:00,114.02,114.09,114.0,114.08,12312.0,106.4205,106.4858,106.4018,106.4765,12312.0
2020-08-28 12:20:00,114.08,114.16,113.97,114.09,25710.0,106.4765,106.5512,106.3738,106.4858,25710.0
2020-08-28 12:30:00,114.14,114.17,113.99,114.05,13259.0,106.5325,106.5605,106.3925,106.4485,13259.0
2020-08-28 12:40:00,114.07,114.22,114.0,114.17,38015.0,106.4672,106.6072,106.4018,106.5605,38015.0
2020-08-28 12:50:00,114.17,114.2,114.07,114.17,15520.0,106.5605,106.5885,106.4672,106.5605,15520.0
2020-08-28 13:00:00,114.14,114.15,113.89,113.89,39496.0,106.5325,106.5418,106.2992,106.2992,39496.0
2020-08-28 13:10:00,113.91,114.0,113.73,113.84,30794.0,106.3178,106.4018,106.1498,106.2525,30794.0
2020-08-28 13:20:00,113.85,113.85,113.54,113.54,43829.0,106.2618,106.2618,105.9725,105.9725,43829.0
2020-08-28 13:30:00,113.53,113.7,113.46,113.55,56844.0,105.9632,106.1218,105.8978,105.9818,56844.0
2020-08-28 13:40:00,113.53,113.73,113.52,113.59,18744.0,105.9632,106.1498,105.9538,106.0192,18744.0
2020-08-28 13:50:00,113.6,113.68,113.54,113.56,75730.0,106.0285,106.1032,105.9725,105.9912,75730.0
2020-08-28 14:00:00,113.51,113.68,113.49,113.62,11457.0,105.9445,106.1032,105.9258,106.0472,11457.0
2020-08-28 14:10:00,113.59,113.68,113.59,113.64,7095.0,106.0192,106.1032,106.0192,106.0658,7095.0
2020-08-28 14:20:00,113.66,113.66,113.45,113.45,7782.0,106.0845,106.0845,105.8885,105.8885,7782.0
2020-08-28 14:30:00,113.45,113.57,113.44,113.5,156783.0,105.8885,106.0005,105.8792,105.9352,156783.0
2020-08-28 14:40:00,113.49,113.63,113.43,113.59,59188.0,105.9258,106.0565,105.8698,106.0192,59188.0
2020-08-28 14:50:00,113.62,113.72,113.56,113.7,21259.0,106.0472,106.1405,105.9912,106.1218,21259.0
2020-08-28 15:00:00,113.71,113.85,113.65,113.81,68916.0,106.1312,106.2618,106.0752,106.2245,68916.0
2020-08-28 15:10:00,113.85,114.09,113.84,114.08,19325.0,106.2618,106.4858,106.2525,106.4765,19325.0
2020-08-28 15:20:00,114.04,114.07,113.96,114.04,16345.0,106.4392,106.4672,106.3645,106.4392,16345.0
2020-08-28 15:30:00,114.04,114.15,114.04,114.15,23682.0,106.4392,106.5418,106.4392,106.5418,23682.0
2020-08-28 15:40:00,114.15,114.27,114.15,114.22,36329.0,106.5418,106.6538,106.5418,106.6072,36329.0
2020-08-28 15:50:00,114.2,114.38,113.99,114.0,289242.0,106.5885,106.7565,106.3925,106.4018,289242.0
2020-08-31 09:30:00,114.21,114.75,114.11,114.65,34979.0,106.5978,107.1019,106.5045,107.0085,34979.0
2020-08-31 09:40:00,114.69,114.9,114.54,114.7,14617.0,107.0458,107.2419,106.9058,107.0552,14617.0
2020-08-31 09:50:00,114.67,114.69,114.08,114.12,37309.0,107.0272,107.0458,106.4765,106.5138,37309.0
2020-08-31 10:00:00,114.12,114.31,113.97,114.3,16740.0,106.5138,106.6912,106.3738,106.6818,16740.0
2020-08-31 10:10:00,114.35,114.41,114.16,114.33,13787.0,106.7285,106.7845,106.5512,106.7098,13787.0
2020-08-31 10:20:00,114.32,114.42,114.17,114.33,12171.0,106.7005,106.7938,106.5605,106.7098,12171.0
2020-08-31 10:30:00,114.34,114.63,114.34,114.48,19952.0,106.7192,106.9898,106.7192,106.8498,19952.0
2020-08-31 10:40:00,114.46,114.48,114.26,114.3,16478.0,106.8312,106.8498,106.6445,106.6818,16478.0
2020-08-31 10:50:00,114.32,114.4,114.22,114.39,22525.0,106.7005,106.7752,106.6072,106.7658,22525.0
2020-08-31 11:00:00,114.42,114.74,114.42,114.69,9316.0,106.7938,107.0925,106.7938,107.0458,9316.0
2020-08-31 11:10:00,114.73,114.8,114.64,114.69,10112.0,107.0832,107.1485,106.9992,107.0458,10112.0
2020-08-31 11:20:00,114.66,114.67,114.1,114.24,27527.0,107.0178,107.0272,106.4952,106.6258,27527.0
2020-08-31 11:30:00,114.25,114.51,114.15,114.42,9124.0,106.6352,106.8778,106.5418,106.7938,9124.0
2020-08-31 11:40:00,114.44,114.62,114.44,114.62,4239.0,106.8125,106.9805,106.8125,106.9805,4239.0
2020-08-31 11:50:00,114.62,114.97,114.62,114.96,58712.0,106.9805,107.3072,106.9805,107.2979,58712.0
2020-08-31 12:00:00,114.96,115.31,114.87,115.25,37392.0,107.2979,107.6245,107.2139,107.5685,37392.0
2020-08-31 12:10:00,115.27,115.28,115.01,115.23,9705.0,107.5872,107.5965,107.3445,107.5499,9705.0
2020-08-31 12:20:00,115.21,115.22,115.1,115.18,4810.0,107.5312,107.5405,107.4285,107.5032,4810.0
2020-08-31 12:30:00,115.2,115.21,114.94,114.94,7778.0,107.5219,107.5312,107.2792,107.2792,7778.0
2020-08-31 12:40:00,114.92,115.34,114.91,115.27,12399.0,107.2605,107.6525,107.2512,107.5872,12399.0
2020-08-31 12:50:00,115.25,115.27,115.05,115.25,11556.0,107.5685,107.5872,107.3819,107.5685,11556.0
2020-08-31 13:00:00,115.18,115.33,115.18,115.22,6238.0,107.5032,107.6432,107.5032,107.5405,6238.0
2020-08-31 13:10:00,115.18,115.27,115.16,115.18,8754.0,107.5032,107.5872,107.4845,107.5032,8754.0
2020-08-31 13:20:00,115.17,115.19,115.02,115.03,11182.0,107.4939,107.5125,107.3539,107.3632,11182.0
2020-08-31 13:30:00,115.01,115.1,114.88,114.89,8608.0,107.3445,107.4285,107.2232,107.2325,8608.0
2020-08-31 13:40:00,114.89,114.93,114.84,114.87,11156.0,107.2325,107.2699,107.1859,107.2139,11156.0
2020-08-31 13:50:00,114.86,114.89,114.73,114.77,11564.0,107.2045,107.2325,107.0832,107.1205,11564.0
2020-08-31 14:00:00,114.78,114.84,114.66,114.83,74038.0,107.1299,107.1859,107.0178,107.1765,74038.0
2020-08-31 14:10:00,114.83,114.88,114.77,114.77,8679.0,107.1765,107.2232,107.1205,107.1205,8679.0
2020-08-31 14:20:00,114.79,114.84,114.73,114.77,7728.0,107.1392,107.1859,107.0832,107.1205,7728.0
2020-08-31 14:30:00,114.75,114.85,114.75,114.83,8034.0,107.1019,107.1952,107.1019,107.1765,8034.0
2020-08-31 14:40:00,114.83,115.06,114.81,115.06,10665.0,107.1765,107.3912,107.1579,107.3912,10665.0
2020-08-31 14:50:00,115.07,115.07,115.0,115.04,7814.0,107.4005,107.4005,107.3352,107.3725,7814.0
2020-08-31 15:00:00,115.05,115.07,114.96,115.06,11239.0,107.3819,107.4005,107.2979,107.3912,11239.0
2020-08-31 15:10:00,115.07,115.11,114.96,114.96,12467.0,107.4005,107.4379,107.2979,107.2979,12467.0
2020-08-31 15:20:00,114.96,115.04,114.82,115.02,33973.0,107.2979,107.3725,107.1672,107.3539,33973.0
2020-08-31 15:30:00,115.05,115.18,114.97,115.02,17069.0,107.3819,107.5032,107.3072,107.3539,17069.0
2020-08-31 15:40:00,115.04,115.29,114.99,115.28,31114.0,107.3725,107.6059,107.3259,107.5965,31114.0
2020-08-31 15:50:00,115.26,115.27,114.9,114.91,123082.0,107.5779,107.5872,107.2419,107.2512,123082.0
2020-09-01 09:30:00,114.63,115.2,114.0,114.7,60533.0,106.9898,107.5219,106.4018,107.0552,60533.0
2020-09-01 09:40:00,114.52,114.71,114.31,114.45,17425.0,106.8872,107.0645,106.6912,106.8218,17425.0
2020-09-01 09:50:00,114.43,114.47,114.0,114.02,87121.0,106.8032,106.8405,106.4018,106.4205,87121.0
2020-09-01 10:00:00,114.01,114.54,113.94,114.26,35158.0,106.4112,106.9058,106.3458,106.6445,35158.0
2020-09-01 10:10:00,114.24,114.45,114.18,114.45,24896.0,106.6258,106.8218,106.5698,106.8218,24896.0
2020-09-01 10:20:00,114.42,114.65,114.29,114.64,12794.0,106.7938,107.0085,106.6725,106.9992,12794.0
2020-09-01 10:30:00,114.62,114.74,114.58,114.67,12581.0,106.9805,107.0925,106.9432,107.0272,12581.0
2020-09-01 10:40:00,114.64,114.68,114.51,114.51,12371.0,106.9992,107.0365,106.8778,106.8778,12371.0
2020-09-01 10:50:00,114.56,114.63,114.34,114.38,20935.0,106.9245,106.9898,106.7192,106.7565,20935.0
2020-09-01 11:00:00,114.4,114.6,114.39,114.48,124864.0,106.7752,106.9618,106.7658,106.8498,124864.0
2020-09-01 11:10:00,114.51,114.85,114.5,114.75,13397.0,106.8778,107.1952,106.8685,107.1019,13397.0
2020-09-01 11:20:00,114.72,114.78,114.51,114.58,21420.0,107.0739,107.1299,106.8778,106.9432,21420.0
2020-09-01 11:30:00,114.57,114.64,114.44,114.52,17192.0,106.9338,106.9992,106.8125,106.8872,17192.0
2020-09-01 11:40:00,114.53,114.68,114.49,114.62,27751.0,106.8965,107.0365,106.8592,106.9805,27751.0
2020-09-01 11:50:00,114.65,114.67,114.52,114.59,11689.0,107.0085,107.0272,106.8872,106.9525,11689.0
2020-09-01 12:00:00,114.55,114.62,114.5,114.57,19640.0,106.9152,106.9805,106.8685,106.9338,19640.0
2020-09-01 12:10:00,114.57,114.64,114.5,114.53,22750.0,106.9338,106.9992,106.8685,106.8965,22750.0
2020-09-01 12:20:00,114.53,114.57,114.5,114.55,10404.0,106.8965,106.9338,106.8685,106.9152,10404.0
2020-09-01 12:30:00,114.54,114.6,114.48,114.48,14691.0,106.9058,106.9618,106.8498,106.8498,14691.0
2020-09-01 12:40:00,114.48,114.56,114.4,114.47,27613.0,106.8498,106.9245,106.7752,106.8405,27613.0
2020-09-01 12:50:00,114.47,114.57,114.47,114.56,21544.0,106.8405,106.9338,106.8405,106.9245,21544.0
2020-09-01 13:00:00,114.58,114.6,114.46,114.47,8393.0,106.9432,106.9618,106.8312,106.8405,8393.0
2020-09-01 13:10:00,114.47,114.49,114.38,114.44,19071.0,106.8405,106.8592,106.7565,106.8125,19071.0
2020-09-01 13:20:00,114.44,114.53,114.41,114.47,51140.0,106.8125,106.8965,106.7845,106.8405,51140.0
2020-09-01 13:30:00,114.47,114.54,114.44,114.5,11595.0,106.8405,106.9058,106.8125,106.8685,11595.0
2020-09-01 13:40:00,114.5,114.86,114.49,114.83,31148.0,106.8685,107.2045,106.8592,107.1765,31148.0
2020-09-01 13:50:00,114.83,114.87,114.72,114.82,9566.0,107.1765,107.2139,107.0739,107.1672,9566.0
2020-09-01 14:00:00,114.82,114.96,114.82,114.95,12359.0,107.1672,107.2979,107.1672,107.2885,12359.0
2020-09-01 14:10:00,114.96,115.0,114.91,114.97,8663.0,107.2979,107.3352,107.2512,107.3072,8663.0
2020-09-01 14:20:00,114.97,115.01,114.86,114.98,14821.0,107.3072,107.3445,107.2045,107.3165,14821.0
2020-09-01 14:30:00,114.96,115.04,114.94,115.03,9744.0,107.2979,107.3725,107.2792,107.3632,9744.0
2020-09-01 14:40:00,115.04,115.07,114.96,115.02,8313.0,107.3725,107.4005,107.2979,107.3539,8313.0
2020-09-01 14:50:00,115.01,115.13,115.0,115.12,9499.0,107.3445,107.4565,107.3352,107.4472,9499.0
2020-09-01 15:00:00,115.12,115.13,115.01,115.05,8945.0,107.4472,107.4565,107.3445,107.3819,8945.0
2020-09-01 15:10:00,115.01,115.1,114.9,115.1,20237.0,107.3445,107.4285,107.2419,107.4285,20237.0
2020-09-01 15:20:00,115.09,115.21,115.09,115.17,28580.0,107.4192,107.5312,107.4192,107.4939,28580.0
2020-09-01 15:30:00,115.18,115.21,115.02,115.12,38845.0,107.5032,107.5312,107.3539,107.4472,38845.0
2020-09-01 15:40:00,115.13,115.24,114.99,115.05,36250.0,107.4565,107.5592,107.3259,107.3819,36250.0
2020-09-01 15:50:00,115.04,115.5,114.96,115.5,131219.0,107.3725,107.8019,107.2979,107.8019,131219.0
2020-09-02 09:30:00,115.28,115.77,115.07,115.73,36025.0,107.5965,108.0539,107.4005,108.0165,36025.0
2020-09-02 09:40:00,115.69,116.08,115.65,116.06,31992.0,107.9792,108.3432,107.9419,108.3245,31992.0
2020-09-02 09:50:00,116.01,116.78,115.91,116.76,71787.0,108.2779,108.9966,108.1845,108.9779,71787.0
2020-09-02 10:00:00,116.81,116.96,116.17,116.77,66889.0,109.0246,109.1646,108.4272,108.9872,66889.0
2020-09-02 10:10:00,116.76,116.84,116.48,116.83,22691.0,108.9779,109.0526,108.7165,109.0432,22691.0
2020-09-02 10:20:00,116.8,117.04,116.78,116.94,23564.0,109.0152,109.2392,108.9966,109.1459,23564.0
2020-09-02 10:30:00,116.96,117.16,116.89,117.14,52428.0,109.1646,109.3512,109.0992,109.3326,52428.0
2020-09-02 10:40:00,117.14,117.17,116.95,116.95,37711.0,109.3326,109.3606,109.1552,109.1552,37711.0
2020-09-02 10:50:00,116.98,117.16,116.93,117.07,31584.0,109.1832,109.3512,109.1366,109.2672,31584.0
2020-09-02 11:00:00,117.07,117.22,116.9,117.0,30932.0,109.2672,109.4072,109.1086,109.2019,30932.0
2020-09-02 11:10:00,117.03,117.22,116.95,117.09,72103.0,109.2299,109.4072,109.1552,109.2859,72103.0
2020-09-02 11:20:00,117.12,117.19,117.05,117.13,8901.0,109.3139,109.3792,109.2486,109.3232,8901.0
2020-09-02 11:30:00,117.17,117.51,117.17,117.47,11846.0,109.3606,109.6779,109.3606,109.6406,11846.0
2020-09-02 11:40:00,117.49,117.51,117.31,117.31,10217.0,109.6592,109.6779,109.4912,109.4912,10217.0
2020-09-02 11:50:00,117.34,117.52,117.31,117.42,20473.0,109.5192,109.6872,109.4912,109.5939,20473.0
2020-09-02 12:00:00,117.38,117.49,117.31,117.37,9911.0,109.5566,109.6592,109.4912,109.5472,9911.0
2020-09-02 12:10:00,117.38,117.49,117.31,117.33,13884.0,109.5566,109.6592,109.4912,109.5099,13884.0
2020-09-02 12:20:00,117.35,117.55,117.32,117.52,7687.0,109.5286,109.7152,109.5006,109.6872,7687.0
2020-09-02 12:30:00,117.52,117.6,117.47,117.52,5553.0,109.6872,109.7619,109.6406,109.6872,5553.0
2020-09-02 12:40:00,117.53,117.76,117.51,117.76,8051.0,109.6966,109.9112,109.6779,109.9112,8051.0
2020-09-02 12:50:00,117.77,117.83,117.72,117.77,8762.0,109.9206,109.9766,109.8739,109.9206,8762.0
2020-09-02 13:00:00,117.76,117.84,117.73,117.83,11374.0,109.9112,109.9859,109.8832,109.9766,11374.0
2020-09-02 13:10:00,117.84,118.08,117.81,118.08,62817.0,109.9859,110.2099,109.9579,110.2099,62817.0
2020-09-02 13:20:00,118.04,118.07,117.86,118.03,27914.0,110.1726,110.2006,110.0046,110.1632,27914.0
2020-09-02 13:30:00,118.06,118.06,117.81,117.99,20836.0,110.1912,110.1912,109.9579,110.1259,20836.0
2020-09-02 13:40:00,117.99,118.14,117.95,118.06,30384.0,110.1259,110.2659,110.0886,110.1912,30384.0
2020-09-02 13:50:00,118.08,118.18,118.08,118.15,5216.0,110.2099,110.3032,110.2099,110.2752,5216.0
2020-09-02 14:00:00,118.15,118.23,118.04,118.08,12583.0,110.2752,110.3499,110.1726,110.2099,12583.0
2020-09-02 14:10:00,118.07,118.39,118.0,118.36,29231.0,110.2006,110.4992,110.1352,110.4712,29231.0
2020-09-02 14:20:00,118.37,118.47,118.32,118.43,15557.0,110.4806,110.5739,110.4339,110.5366,15557.0
2020-09-02 14:30:00,118.41,118.47,118.37,118.46,14752.0,110.5179,110.5739,110.4806,110.5646,14752.0
2020-09-02 14:40:00,118.47,118.57,118.37,118.52,17734.0,110.5739,110.6672,110.4806,110.6206,17734.0
2020-09-02 14:50:00,118.53,118.89,118.52,118.86,47336.0,110.6299,110.9659,110.6206,110.9379,47336.0
2020-09-02 15:00:00,118.9,118.9,118.72,118.78,31924.0,110.9753,110.9753,110.8072,110.8632,31924.0
2020-09-02 15:10:00,118.78,118.95,118.41,118.91,62748.0,110.8632,111.0219,110.5179,110.9846,62748.0
2020-09-02 15:20:00,118.94,118.95,118.88,118.94,45866.0,111.0126,111.0219,110.9566,111.0126,45866.0
2020-09-02 15:30:00,118.94,118.96,118.68,118.73,85987.0,111.0126,111.0313,110.7699,110.8166,85987.0
2020-09-02 15:40:00,118.73,118.95,118.67,118.94,74539.0,110.8166,111.0219,110.7606,111.0126,74539.0
2020-09-02 15:50:00,118.95,118.96,118.85,118.91,203570.0,111.0219,111.0313,110.9286,110.9846,203570.0
2020-09-03 09:30:00,119.34,120.32,119.14,120.2,109761.0,111.3859,112.3006,111.1993,112.1886,109761.0
2020-09-03 09:40:00,120.08,120.29,119.43,120.12,41978.0,112.0766,112.2726,111.4699,112.1139,41978.0
2020-09-03 09:50:00,120.12,120.77,120.08,120.77,64999.0,112.1139,112.7206,112.0766,112.7206,64999.0
2020-09-03 10:00:00,120.83,120.97,120.33,120.49,60848.0,112.7766,112.9073,112.3099,112.4593,60848.0
2020-09-03 10:10:00,120.48,120.55,120.1,120.15,53812.0,112.4499,112.5153,112.0953,112.1419,53812.0
2020-09-03 10:20:00,120.11,120.14,119.35,119.47,28502.0,112.1046,112.1326,111.3953,111.5073,28502.0
2020-09-03 10:30:00,119.47,119.62,119.3,119.45,32881.0,111.5073,111.6473,111.3486,111.4886,32881.0
2020-09-03 10:40:00,119.47,119.92,119.44,119.66,45340.0,111.5073,111.9273,111.4793,111.6846,45340.0
2020-09-03 10:50:00,119.67,120.08,119.59,119.7,42123.0,111.6939,112.0766,111.6193,111.7219,42123.0
2020-09-03 11:00:00,119.68,119.69,118.44,118.65,41139.0,111.7033,111.7126,110.5459,110.7419,41139.0
2020-09-03 11:10:00,118.7,118.95,117.65,117.72,40504.0,110.7886,111.0219,109.8086,109.8739,40504.0
2020-09-03 11:20:00,117.71,118.23,117.59,118.16,67859.0,109.8646,110.3499,109.7526,110.2846,67859.0
2020-09-03 11:30:00,118.17,118.65,118.07,118.64,49680.0,110.2939,110.7419,110.2006,110.7326,49680.0
2020-09-03 11:40:00,118.63,118.86,118.45,118.55,39248.0,110.7232,110.9379,110.5552,110.6486,39248.0
2020-09-03 11:50:00,118.58,118.75,118.28,118.39,34511.0,110.6766,110.8352,110.3966,110.4992,34511.0
2020-09-03 12:00:00,118.38,118.38,117.96,118.14,30342.0,110.4899,110.4899,110.0979,110.2659,30342.0
2020-09-03 12:10:00,118.14,118.54,118.14,118.5,27909.0,110.2659,110.6392,110.2659,110.6019,27909.0
2020-09-03 12:20:00,118.46,118.48,118.19,118.28,18560.0,110.5646,110.5832,110.3126,110.3966,18560.0
2020-09-03 12:30:00,118.2,118.32,117.84,118.12,20426.0,110.3219,110.4339,109.9859,110.2472,20426.0
2020-09-03 12:40:00,118.14,118.14,117.7,117.76,18451.0,110.2659,110.2659,109.8552,109.9112,18451.0
2020-09-03 12:50:00,117.84,117.84,117.48,117.52,22825.0,109.9859,109.9859,109.6499,109.6872,22825.0
2020-09-03 13:00:00,117.52,117.58,117.09,117.58,25571.0,109.6872,109.7432,109.2859,109.7432,25571.0
2020-09-03 13:10:00,117.51,117.75,117.31,117.43,19218.0,109.6779,109.9019,109.4912,109.6032,19218.0
2020-09-03 13:20:00,117.38,117.72,117.27,117.7,19953.0,109.5566,109.8739,109.4539,109.8552,19953.0
2020-09-03 13:30:00,117.68,117.68,116.99,117.03,54094.0,109.8366,109.8366,109.1926,109.2299,54094.0
2020-09-03 13:40:00,117.06,117.18,116.91,117.02,41091.0,109.2579,109.3699,109.1179,109.2206,41091.0
2020-09-03 13:50:00,117.0,117.5,117.0,117.39,16449.0,109.2019,109.6686,109.2019,109.5659,16449.0
2020-09-03 14:00:00,117.31,117.47,117.16,117.44,35697.0,109.4912,109.6406,109.3512,109.6126,35697.0
2020-09-03 14:10:00,117.42,117.66,117.08,117.17,33816.0,109.5939,109.8179,109.2766,109.3606,33816.0
2020-09-03 14:20:00,117.17,117.32,116.99,117.24,44631.0,109.3606,109.5006,109.1926,109.4259,44631.0
2020-09-03 14:30:00,117.19,117.61,117.15,117.38,52772.0,109.3792,109.7712,109.3419,109.5566,52772.0
2020-09-03 14:40:00,117.37,117.4,116.83,116.96,60800.0,109.5472,109.5752,109.0432,109.1646,60800.0
2020-09-03 14:50:00,116.98,117.01,116.39,116.42,56233.0,109.1832,109.2112,108.6325,108.6605,56233.0
2020-09-03 15:00:00,116.43,116.51,116.06,116.37,54121.0,108.6699,108.7445,108.3245,108.6139,54121.0
2020-09-03 15:10:00,116.36,116.6,116.19,116.27,55176.0,108.6045,108.8285,108.4459,108.5205,55176.0
2020-09-03 15:20:00,116.24,116.32,116.01,116.06,65865.0,108.4925,108.5672,108.2779,108.3245,65865.0
2020-09-03 15:30:00,116.05,116.33,115.77,116.26,243266.0,108.3152,108.5765,108.0539,108.5112,243266.0
2020-09-03 15:40:00,116.24,116.46,116.05,116.08,136076.0,108.4925,108.6979,108.3152,108.3432,136076.0
2020-09-03 15:50:00,116.06,116.75,115.75,116.58,290005.0,108.3245,108.9685,108.0352,108.8099,290005.0
2020-09-04 09:30:00,117.31,117.87,116.94,117.25,44739.0,109.4912,110.0139,109.1459,109.4352,44739.0
2020-09-04 09:40:00,117.17,117.94,117.17,117.32,48208.0,109.3606,110.0792,109.3606,109.5006,48208.0
2020-09-04 09:50:00,117.29,117.36,116.99,117.02,27932.0,109.4726,109.5379,109.1926,109.2206,27932.0
2020-09-04 10:00:00,117.09,117.34,116.86,116.95,25221.0,109.2859,109.5192,109.0712,109.1552,25221.0
2020-09-04 10:10:00,116.89,116.89,115.74,115.74,15881.0,109.0992,109.0992,108.0259,108.0259,15881.0
2020-09-04 10:20:00,115.75,116.02,115.47,115.51,15228.0,108.0352,108.2872,107.7739,107.8112,15228.0
2020-09-04 10:30:00,115.41,115.66,114.66,115.05,13511.0,107.7179,107.9512,107.0178,107.3819,13511.0
2020-09-04 10:40:00,114.96,115.14,114.53,114.71,25413.0,107.2979,107.4659,106.8965,107.0645,25413.0
2020-09-04 10:50:00,114.71,114.92,114.31,114.84,15555.0,107.0645,107.2605,106.6912,107.1859,15555.0
2020-09-04 11:00:00,114.83,115.3,114.82,115.03,43809.0,107.1765,107.6152,107.1672,107.3632,43809.0
2020-09-04 11:10:00,114.98,115.06,114.28,114.53,19932.0,107.3165,107.3912,106.6632,106.8965,19932.0
2020-09-04 11:20:00,114.45,114.46,113.71,114.0,25199.0,106.8218,106.8312,106.1312,106.4018,25199.0
2020-09-04 11:30:00,113.96,114.39,113.94,114.03,14381.0,106.3645,106.7658,106.3458,106.4298,14381.0
2020-09-04 11:40:00,113.93,114.08,113.63,113.84,37227.0,106.3365,106.4765,106.0565,106.2525,37227.0
2020-09-04 11:50:00,113.79,114.28,113.71,113.86,98561.0,106.2058,106.6632,106.1312,106.2712,98561.0
2020-09-04 12:00:00,113.86,114.54,113.81,114.35,39131.0,106.2712,106.9058,106.2245,106.7285,39131.0
2020-09-04 12:10:00,114.38,114.49,114.12,114.38,17558.0,106.7565,106.8592,106.5138,106.7565,17558.0
2020-09-04 12:20:00,114.38,115.08,114.35,115.08,9438.0,106.7565,107.4099,106.7285,107.4099,9438.0
2020-09-04 12:30:00,115.0,115.3,114.98,115.3,7418.0,107.3352,107.6152,107.3165,107.6152,7418.0
2020-09-04 12:40:00,115.29,115.59,115.25,115.42,7870.0,107.6059,107.8859,107.5685,107.7272,7870.0
2020-09-04 12:50:00,115.47,115.6,115.32,115.53,6521.0,107.7739,107.8952,107.6339,107.8299,6521.0
2020-09-04 13:00:00,115.43,115.43,115.22,115.41,12107.0,107.7365,107.7365,107.5405,107.7179,12107.0
2020-09-04 13:10:00,115.37,115.43,115.04,115.05,8602.0,107.6805,107.7365,107.3725,107.3819,8602.0
2020-09-04 13:20:00,115.05,115.25,115.04,115.08,10086.0,107.3819,107.5685,107.3725,107.4099,10086.0
2020-09-04 13:30:00,115.05,115.29,114.83,115.26,6871.0,107.3819,107.6059,107.1765,107.5779,6871.0
2020-09-04 13:40:00,115.23,115.39,115.06,115.29,12552.0,107.5499,107.6992,107.3912,107.6059,12552.0
2020-09-04 13:50:00,115.26,115.34,115.08,115.24,4606.0,107.5779,107.6525,107.4099,107.5592,4606.0
2020-09-04 14:00:00,115.18,115.34,115.11,115.19,16229.0,107.5032,107.6525,107.4379,107.5125,16229.0
2020-09-04 14:10:00,115.17,115.2,114.97,115.19,5796.0,107.4939,107.5219,107.3072,107.5125,5796.0
2020-09-04 14:20:00,115.14,115.51,115.11,115.47,11016.0,107.4659,107.8112,107.4379,107.7739,11016.0
2020-09-04 14:30:00,115.54,115.82,115.41,115.82,13462.0,107.8392,108.1005,107.7179,108.1005,13462.0
2020-09-04 14:40:00,115.87,116.09,115.8,115.88,16870.0,108.1472,108.3525,108.0819,108.1565,16870.0
2020-09-04 14:50:00,115.9,116.03,115.78,116.01,10817.0,108.1752,108.2965,108.0632,108.2779,10817.0
2020-09-04 15:00:00,116.01,116.08,115.89,115.98,12551.0,108.2779,108.3432,108.1659,108.2499,12551.0
2020-09-04 15:10:00,115.97,116.37,115.73,116.34,26631.0,108.2405,108.6139,108.0165,108.5859,26631.0
2020-09-04 15:20:00,116.34,116.48,116.18,116.35,21225.0,108.5859,108.7165,108.4365,108.5952,21225.0
2020-09-04 15:30:00,116.27,116.3,115.59,115.67,21629.0,108.5205,108.5485,107.8859,107.9605,21629.0
2020-09-04 15:40:00,115.69,115.94,115.49,115.49,32453.0,107.9792,108.2125,107.7925,107.7925,32453.0
2020-09-04 15:50:00,115.39,115.72,115.37,115.37,79552.0,107.6992,108.0072,107.6805,107.6805,79552.0
2020-09-08 09:30:00,114.54,114.74,113.37,113.84,71317.0,106.9058,107.0925,105.8138,106.2525,71317.0
2020-09-08 09:40:00,113.73,113.73,112.27,112.36,37527.0,106.1498,106.1498,104.7871,104.8711,37527.0
2020-09-08 09:50:00,112.37,113.15,112.14,113.09,33740.0,104.8805,105.6085,104.6658,105.5525,33740.0
2020-09-08 10:00:00,113.07,113.14,112.29,112.68,24899.0,105.5338,105.5992,104.8058,105.1698,24899.0
2020-09-08 10:10:00,112.8,113.19,112.68,112.97,20887.0,105.2818,105.6458,105.1698,105.4405,20887.0
2020-09-08 10:20:00,112.97,113.31,112.79,113.25,22918.0,105.4405,105.7578,105.2725,105.7018,22918.0
2020-09-08 10:30:00,113.24,113.76,113.24,113.74,21398.0,105.6925,106.1778,105.6925,106.1592,21398.0
2020-09-08 10:40:00,113.81,113.81,113.09,113.11,16588.0,106.2245,106.2245,105.5525,105.5712,16588.0
2020-09-08 10:50:00,113.03,113.39,112.99,113.0,15853.0,105.4965,105.8325,105.4592,105.4685,15853.0
2020-09-08 11:00:00,112.94,113.36,112.78,113.1,26772.0,105.4125,105.8045,105.2632,105.5618,26772.0
2020-09-08 11:10:00,113.11,113.33,112.9,113.29,18495.0,105.5712,105.7765,105.3752,105.7392,18495.0
2020-09-08 11:20:00,113.3,113.41,113.05,113.12,56666.0,105.7485,105.8512,105.5152,105.5805,56666.0
2020-09-08 11:30:00,113.13,113.2,112.81,112.85,68681.0,105.5898,105.6552,105.2912,105.3285,68681.0
2020-09-08 11:40:00,112.86,112.94,112.67,112.84,47193.0,105.3378,105.4125,105.1605,105.3192,47193.0
2020-09-08 11:50:00,112.85,113.0,112.61,112.98,13410.0,105.3285,105.4685,105.1045,105.4498,13410.0
2020-09-08 12:00:00,112.92,113.18,112.9,113.14,13694.0,105.3938,105.6365,105.3752,105.5992,13694.0
2020-09-08 12:10:00,113.17,113.34,113.11,113.2,24436.0,105.6272,105.7858,105.5712,105.6552,24436.0
2020-09-08 12:20:00,113.22,113.42,113.12,113.12,7451.0,105.6738,105.8605,105.5805,105.5805,7451.0
2020-09-08 12:30:00,113.15,113.15,113.04,113.13,24066.0,105.6085,105.6085,105.5058,105.5898,24066.0
2020-09-08 12:40:00,113.08,113.34,113.08,113.34,11749.0,105.5432,105.7858,105.5432,105.7858,11749.0
2020-09-08 12:50:00,113.32,113.47,113.27,113.43,12573.0,105.7672,105.9072,105.7205,105.8698,12573.0
2020-09-08 13:00:00,113.46,113.67,113.4,113.51,15544.0,105.8978,106.0938,105.8418,105.9445,15544.0
2020-09-08 13:10:00,113.52,113.83,113.52,113.81,15481.0,105.9538,106.2432,105.9538,106.2245,15481.0
2020-09-08 13:20:00,113.79,113.9,113.77,113.89,12649.0,106.2058,106.3085,106.1872,106.2992,12649.0
2020-09-08 13:30:00,113.86,114.31,113.68,114.26,105833.0,106.2712,106.6912,106.1032,106.6445,105833.0
2020-09-08 13:40:00,114.25,114.6,114.23,114.4,107431.0,106.6352,106.9618,106.6165,106.7752,107431.0
2020-09-08 13:50:00,114.4,114.57,114.38,114.45,22415.0,106.7752,106.9338,106.7565,106.8218,22415.0
2020-09-08 14:00:00,114.46,114.51,114.09,114.12,22791.0,106.8312,106.8778,106.4858,106.5138,22791.0
2020-09-08 14:10:00,114.12,114.28,114.08,114.16,55845.0,106.5138,106.6632,106.4765,106.5512,55845.0
2020-09-08 14:20:00,114.14,114.16,113.84,113.84,18741.0,106.5325,106.5512,106.2525,106.2525,18741.0
2020-09-08 14:30:00,113.83,113.84,113.35,113.37,20387.0,106.2432,106.2525,105.7952,105.8138,20387.0
2020-09-08 14:40:00,113.37,113.51,113.19,113.3,22439.0,105.8138,105.9445,105.6458,105.7485,22439.0
2020-09-08 14:50:00,113.25,114.02,113.19,113.89,62912.0,105.7018,106.4205,105.6458,106.2992,62912.0
2020-09-08 15:00:00,113.89,113.89,113.31,113.41,39005.0,106.2992,106.2992,105.7578,105.8512,39005.0
2020-09-08 15:10:00,113.38,113.76,113.38,113.59,28746.0,105.8232,106.1778,105.8232,106.0192,28746.0
2020-09-08 15:20:00,113.57,113.91,113.57,113.9,28479.0,106.0005,106.3178,106.0005,106.3085,28479.0
2020-09-08 15:30:00,113.88,114.37,113.87,114.2,67694.0,106.2898,106.7472,106.2805,106.5885,67694.0
2020-09-08 15:40:00,114.19,114.45,113.99,114.19,62242.0,106.5792,106.8218,106.3925,106.5792,62242.0
2020-09-08 15:50:00,114.15,114.15,113.33,113.49,343009.0,106.5418,106.5418,105.7765,105.9258,343009.0
2020-09-09 09:30:00,114.45,114.87,114.35,114.67,20184.0,106.8218,107.2139,106.7285,107.0272,20184.0
2020-09-09 09:40:00,114.63,115.2,114.63,115.17,6114.0,106.9898,107.5219,106.9898,107.4939,6114.0
2020-09-09 09:50:00,115.16,115.82,115.16,115.82,14070.0,107.4845,108.1005,107.4845,108.1005,14070.0
2020-09-09 10:00:00,115.83,116.09,115.41,115.41,33904.0,108.1099,108.3525,107.7179,107.7179,33904.0
2020-09-09 10:10:00,115.45,116.18,115.4,116.13,16592.0,107.7552,108.4365,107.7085,108.3899,16592.0
2020-09-09 10:20:00,116.0,116.19,115.73,115.73,15310.0,108.2685,108.4459,108.0165,108.0165,15310.0
2020-09-09 10:30:00,115.79,115.87,115.48,115.48,10118.0,108.0725,108.1472,107.7832,107.7832,10118.0
2020-09-09 10:40:00,115.53,115.67,115.25,115.25,5666.0,107.8299,107.9605,107.5685,107.5685,5666.0
2020-09-09 10:50:00,115.25,115.29,115.01,115.06,11844.0,107.5685,107.6059,107.3445,107.3912,11844.0
2020-09-09 11:00:00,115.09,115.54,115.09,115.38,8179.0,107.4192,107.8392,107.4192,107.6899,8179.0
2020-09-09 11:10:00,115.38,115.55,115.32,115.53,10297.0,107.6899,107.8485,107.6339,107.8299,10297.0
2020-09-09 11:20:00,115.52,115.87,115.52,115.87,12006.0,107.8205,108.1472,107.8205,108.1472,12006.0
2020-09-09 11:30:00,115.81,115.86,115.6,115.81,35322.0,108.0912,108.1379,107.8952,108.0912,35322.0
2020-09-09 11:40:00,115.84,115.99,115.78,115.97,8546.0,108.1192,108.2592,108.0632,108.2405,8546.0
2020-09-09 11:50:00,115.99,116.19,115.82,116.17,59060.0,108.2592,108.4459,108.1005,108.4272,59060.0
2020-09-09 12:00:00,116.22,116.27,116.09,116.2,9595.0,108.4739,108.5205,108.3525,108.4552,9595.0
2020-09-09 12:10:00,116.22,116.31,116.07,116.09,190572.0,108.4739,108.5579,108.3339,108.3525,190572.0
2020-09-09 12:20:00,116.07,116.07,115.78,115.78,16613.0,108.3339,108.3339,108.0632,108.0632,16613.0
2020-09-09 12:30:00,115.8,116.17,115.74,116.13,10786.0,108.0819,108.4272,108.0259,108.3899,10786.0
2020-09-09 12:40:00,116.1,116.17,116.03,116.05,5031.0,108.3619,108.4272,108.2965,108.3152,5031.0
2020-09-09 12:50:00,116.02,116.04,115.89,115.98,7680.0,108.2872,108.3059,108.1659,108.2499,7680.0
2020-09-09 13:00:00,116.02,116.39,116.01,116.38,9150.0,108.2872,108.6325,108.2779,108.6232,9150.0
2020-09-09 13:10:00,116.37,116.53,116.37,116.49,9672.0,108.6139,108.7632,108.6139,108.7259,9672.0
2020-09-09 13:20:00,116.5,116.69,116.43,116.53,21709.0,108.7352,108.9125,108.6699,108.7632,21709.0
2020-09-09 13:30:00,116.56,116.92,116.56,116.87,14736.0,108.7912,109.1272,108.7912,109.0806,14736.0
2020-09-09 13:40:00,116.89,116.95,116.71,116.85,10771.0,109.0992,109.1552,108.9312,109.0619,10771.0
2020-09-09 13:50:00,116.87,116.89,116.6,116.72,10244.0,109.0806,109.0992,108.8285,108.9405,10244.0
2020-09-09 14:00:00,116.73,116.85,116.6,116.84,24376.0,108.9499,109.0619,108.8285,109.0526,24376.0
2020-09-09 14:10:00,116.87,117.03,116.72,116.98,40718.0,109.0806,109.2299,108.9405,109.1832,40718.0
2020-09-09 14:20:00,116.98,117.03,116.9,116.96,45679.0,109.1832,109.2299,109.1086,109.1646,45679.0
2020-09-09 14:30:00,116.96,117.23,116.96,117.21,11434.0,109.1646,109.4166,109.1646,109.3979,11434.0
2020-09-09 14:40:00,117.18,117.25,117.11,117.21,14348.0,109.3699,109.4352,109.3046,109.3979,14348.0
2020-09-09 14:50:00,117.21,117.37,117.15,117.3,11118.0,109.3979,109.5472,109.3419,109.4819,11118.0
2020-09-09 15:00:00,117.33,117.69,117.33,117.64,20022.0,109.5099,109.8459,109.5099,109.7992,20022.0
2020-09-09 15:10:00,117.63,117.72,117.57,117.71,23281.0,109.7899,109.8739,109.7339,109.8646,23281.0
2020-09-09 15:20:00,117.72,117.81,117.53,117.62,19951.0,109.8739,109.9579,109.6966,109.7806,19951.0
2020-09-09 15:30:00,117.63,117.68,117.18,117.18,34851.0,109.7899,109.8366,109.3699,109.3699,34851.0
2020-09-09 15:40:00,117.21,117.25,117.01,117.18,99225.0,109.3979,109.4352,109.2112,109.3699,99225.0
2020-09-09 15:50:00,117.15,117.27,116.69,116.77,177889.0,109.3419,109.4539,108.9125,108.9872,177889.0
2020-09-10 09:30:00,116.82,116.86,116.19,116.86,33333.0,109.0339,109.0712,108.4459,109.0712,33333.0
2020-09-10 09:40:00,116.96,117.34,116.77,117.28,11099.0,109.1646,109.5192,108.9872,109.4632,11099.0
2020-09-10 09:50:00,117.27,117.5,117.15,117.24,15628.0,109.4539,109.6686,109.3419,109.4259,15628.0
2020-09-10 10:00:00,117.27,117.38,117.0,117.15,10358.0,109.4539,109.5566,109.2019,109.3419,10358.0
2020-09-10 10:10:00,117.15,117.48,117.01,117.32,25340.0,109.3419,109.6499,109.2112,109.5006,25340.0
2020-09-10 10:20:00,117.28,117.42,117.08,117.15,17400.0,109.4632,109.5939,109.2766,109.3419,17400.0
2020-09-10 10:30:00,117.15,117.37,117.14,117.29,14880.0,109.3419,109.5472,109.3326,109.4726,14880.0
2020-09-10 10:40:00,117.27,117.34,116.72,117.09,35468.0,109.4539,109.5192,108.9405,109.2859,35468.0
2020-09-10 10:50:00,117.1,117.18,116.54,116.56,24531.0,109.2952,109.3699,108.7725,108.7912,24531.0
2020-09-10 11:00:00,116.52,116.86,116.37,116.84,11045.0,108.7539,109.0712,108.6139,109.0526,11045.0
2020-09-10 11:10:00,116.82,117.19,116.73,116.87,111056.0,109.0339,109.3792,108.9499,109.0806,111056.0
2020-09-10 11:20:00,116.91,117.24,116.91,117.16,23439.0,109.1179,109.4259,109.1179,109.3512,23439.0
2020-09-10 11:30:00,117.17,117.2,116.97,117.06,54328.0,109.3606,109.3886,109.1739,109.2579,54328.0
2020-09-10 11:40:00,117.08,117.16,116.74,117.04,29560.0,109.2766,109.3512,108.9592,109.2392,29560.0
2020-09-10 11:50:00,117.02,117.06,116.51,116.51,22707.0,109.2206,109.2579,108.7445,108.7445,22707.0
2020-09-10 12:00:00,116.49,116.72,116.29,116.33,20609.0,108.7259,108.9405,108.5392,108.5765,20609.0
2020-09-10 12:10:00,116.37,116.82,116.37,116.82,86563.0,108.6139,109.0339,108.6139,109.0339,86563.0
2020-09-10 12:20:00,116.79,116.98,116.63,116.98,69167.0,109.0059,109.1832,108.8565,109.1832,69167.0
2020-09-10 12:30:00,116.97,117.05,116.42,116.42,44548.0,109.1739,109.2486,108.6605,108.6605,44548.0
2020-09-10 12:40:00,116.47,116.51,116.03,116.04,12112.0,108.7072,108.7445,108.2965,108.3059,12112.0
2020-09-10 12:50:00,116.03,116.51,116.02,116.36,14873.0,108.2965,108.7445,108.2872,108.6045,14873.0
2020-09-10 13:00:00,116.38,116.46,116.29,116.42,13580.0,108.6232,108.6979,108.5392,108.6605,13580.0
2020-09-10 13:10:00,116.46,116.76,116.33,116.76,21157.0,108.6979,108.9779,108.5765,108.9779,21157.0
2020-09-10 13:20:00,116.76,116.84,116.6,116.65,14379.0,108.9779,109.0526,108.8285,108.8752,14379.0
2020-09-10 13:30:00,116.68,116.88,116.68,116.73,7777.0,108.9032,109.0899,108.9032,108.9499,7777.0
2020-09-10 13:40:00,116.68,117.0,116.67,116.9,61637.0,108.9032,109.2019,108.8939,109.1086,61637.0
2020-09-10 13:50:00,116.94,117.02,116.75,116.86,30043.0,109.1459,109.2206,108.9685,109.0712,30043.0
2020-09-10 14:00:00,116.82,117.06,116.81,117.01,14341.0,109.0339,109.2579,109.0246,109.2112,14341.0
2020-09-10 14:10:00,117.05,117.08,116.7,116.77,45119.0,109.2486,109.2766,108.9219,108.9872,45119.0
2020-09-10 14:20:00,116.79,116.8,116.09,116.09,21828.0,109.0059,109.0152,108.3525,108.3525,21828.0
2020-09-10 14:30:00,116.14,116.31,115.99,116.31,17877.0,108.3992,108.5579,108.2592,108.5579,17877.0
2020-09-10 14:40:00,116.29,116.53,116.08,116.5,21683.0,108.5392,108.7632,108.3432,108.7352,21683.0
2020-09-10 14:50:00,116.48,116.61,116.26,116.6,13503.0,108.7165,108.8379,108.5112,108.8285,13503.0
2020-09-10 15:00:00,116.63,116.63,116.14,116.18,26938.0,108.8565,108.8565,108.3992,108.4365,26938.0
2020-09-10 15:10:00,116.17,116.27,115.84,115.86,28375.0,108.4272,108.5205,108.1192,108.1379,28375.0
2020-09-10 15:20:00,115.87,116.05,115.7,115.96,35805.0,108.1472,108.3152,107.9885,108.2312,35805.0
2020-09-10 15:30:00,115.94,116.08,115.77,116.02,33208.0,108.2125,108.3432,108.0539,108.2872,33208.0
2020-09-10 15:40:00,116.02,116.32,115.65,115.73,56114.0,108.2872,108.5672,107.9419,108.0165,56114.0
2020-09-10 15:50:00,115.71,116.12,115.58,115.65,104186.0,107.9979,108.3805,107.8765,107.9419,104186.0
2020-09-11 09:30:00,115.96,116.07,115.26,115.5,28636.0,108.2312,108.3339,107.5779,107.8019,28636.0
2020-09-11 09:40:00,115.44,115.66,115.32,115.57,9393.0,107.7459,107.9512,107.6339,107.8672,9393.0
2020-09-11 09:50:00,115.62,115.99,115.24,115.28,9000.0,107.9139,108.2592,107.5592,107.5965,9000.0
2020-09-11 10:00:00,115.36,115.63,115.3,115.44,7345.0,107.6712,107.9232,107.6152,107.7459,7345.0
2020-09-11 10:10:00,115.41,115.68,115.29,115.54,11654.0,107.7179,107.9699,107.6059,107.8392,11654.0
2020-09-11 10:20:00,115.55,115.74,115.49,115.63,12100.0,107.8485,108.0259,107.7925,107.9232,12100.0
2020-09-11 10:30:00,115.66,115.72,115.49,115.64,10703.0,107.9512,108.0072,107.7925,107.9325,10703.0
2020-09-11 10:40:00,115.7,116.03,115.7,115.92,10427.0,107.9885,108.2965,107.9885,108.1939,10427.0
2020-09-11 10:50:00,115.95,116.05,115.74,115.74,6784.0,108.2219,108.3152,108.0259,108.0259,6784.0
2020-09-11 11:00:00,115.73,116.08,115.73,116.08,5664.0,108.0165,108.3432,108.0165,108.3432,5664.0
2020-09-11 11:10:00,116.1,116.15,115.96,116.13,6976.0,108.3619,108.4085,108.2312,108.3899,6976.0
2020-09-11 11:20:00,116.06,116.08,115.81,116.06,11093.0,108.3245,108.3432,108.0912,108.3245,11093.0
2020-09-11 11:30:00,116.05,116.06,115.87,115.97,4910.0,108.3152,108.3245,108.1472,108.2405,4910.0
2020-09-11 11:40:00,115.94,116.0,115.83,115.92,8731.0,108.2125,108.2685,108.1099,108.1939,8731.0
2020-09-11 11:50:00,115.92,116.18,115.84,116.14,15700.0,108.1939,108.4365,108.1192,108.3992,15700.0
2020-09-11 12:00:00,116.09,116.35,116.01,116.32,9987.0,108.3525,108.5952,108.2779,108.5672,9987.0
2020-09-11 12:10:00,116.32,116.42,116.23,116.37,8671.0,108.5672,108.6605,108.4832,108.6139,8671.0
2020-09-11 12:20:00,116.38,116.45,116.36,116.45,5571.0,108.6232,108.6885,108.6045,108.6885,5571.0
2020-09-11 12:30:00,116.37,116.37,116.12,116.12,9459.0,108.6139,108.6139,108.3805,108.3805,9459.0
2020-09-11 12:40:00,116.09,116.11,115.86,115.88,9767.0,108.3525,108.3712,108.1379,108.1565,9767.0
2020-09-11 12:50:00,115.88,115.96,115.59,115.61,12529.0,108.1565,108.2312,107.8859,107.9045,12529.0
2020-09-11 13:00:00,115.65,115.8,115.41,115.47,11136.0,107.9419,108.0819,107.7179,107.7739,11136.0
2020-09-11 13:10:00,115.42,115.45,115.13,115.26,13230.0,107.7272,107.7552,107.4565,107.5779,13230.0
2020-09-11 13:20:00,115.38,115.38,115.0,115.02,6864.0,107.6899,107.6899,107.3352,107.3539,6864.0
2020-09-11 13:30:00,115.06,115.25,114.86,115.24,15823.0,107.3912,107.5685,107.2045,107.5592,15823.0
2020-09-11 13:40:00,115.2,115.35,115.14,115.17,8471.0,107.5219,107.6619,107.4659,107.4939,8471.0
2020-09-11 13:50:00,115.16,115.23,114.99,115.02,10904.0,107.4845,107.5499,107.3259,107.3539,10904.0
2020-09-11 14:00:00,115.05,115.15,114.89,115.12,8827.0,107.3819,107.4752,107.2325,107.4472,8827.0
2020-09-11 14:10:00,115.1,115.33,115.05,115.31,8568.0,107.4285,107.6432,107.3819,107.6245,8568.0
2020-09-11 14:20:00,115.31,115.41,115.14,115.31,11045.0,107.6245,107.7179,107.4659,107.6245,11045.0
2020-09-11 14:30:00,115.35,115.76,115.34,115.71,13323.0,107.6619,108.0445,107.6525,107.9979,13323.0
2020-09-11 14:40:00,115.7,115.82,115.61,115.67,7049.0,107.9885,108.1005,107.9045,107.9605,7049.0
2020-09-11 14:50:00,115.67,115.9,115.61,115.83,9663.0,107.9605,108.1752,107.9045,108.1099,9663.0
2020-09-11 15:00:00,115.81,115.87,115.57,115.58,12669.0,108.0912,108.1472,107.8672,107.8765,12669.0
2020-09-11 15:10:00,115.57,115.86,115.43,115.78,14948.0,107.8672,108.1379,107.7365,108.0632,14948.0
2020-09-11 15:20:00,115.77,116.12,115.75,116.1,13274.0,108.0539,108.3805,108.0352,108.3619,13274.0
2020-09-11 15:30:00,116.08,116.23,115.93,115.94,20934.0,108.3432,108.4832,108.2032,108.2125,20934.0
2020-09-11 15:40:00,115.92,116.01,115.74,115.94,42607.0,108.1939,108.2779,108.0259,108.2125,42607.0
2020-09-11 15:50:00,115.94,116.1,115.67,115.77,109034.0,108.2125,108.3619,107.9605,108.0539,109034.0
2020-09-14 09:30:00,116.84,116.84,116.47,116.63,15681.0,109.0526,109.0526,108.7072,108.8565,15681.0
2020-09-14 09:40:00,116.74,116.93,116.67,116.78,12829.0,108.9592,109.1366,108.8939,108.9966,12829.0
2020-09-14 09:50:00,116.83,117.25,116.8,117.17,13472.0,109.0432,109.4352,109.0152,109.3606,13472.0
2020-09-14 10:00:00,117.22,117.61,117.22,117.35,10324.0,109.4072,109.7712,109.4072,109.5286,10324.0
2020-09-14 10:10:00,117.36,117.56,117.17,117.52,11100.0,109.5379,109.7246,109.3606,109.6872,11100.0
2020-09-14 10:20:00,117.53,117.61,117.48,117.57,20820.0,109.6966,109.7712,109.6499,109.7339,20820.0
2020-09-14 10:30:00,117.57,117.57,117.23,117.23,8107.0,109.7339,109.7339,109.4166,109.4166,8107.0
2020-09-14 10:40:00,117.25,117.41,117.18,117.38,10799.0,109.4352,109.5846,109.3699,109.5566,10799.0
2020-09-14 10:50:00,117.41,117.44,117.16,117.16,7309.0,109.5846,109.6126,109.3512,109.3512,7309.0
2020-09-14 11:00:00,117.18,117.23,117.01,117.01,10661.0,109.3699,109.4166,109.2112,109.2112,10661.0
2020-09-14 11:10:00,117.04,117.16,116.96,117.01,10848.0,109.2392,109.3512,109.1646,109.2112,10848.0
2020-09-14 11:20:00,117.02,117.04,116.91,116.92,18742.0,109.2206,109.2392,109.1179,109.1272,18742.0
2020-09-14 11:30:00,116.94,117.04,116.89,117.0,17791.0,109.1459,109.2392,109.0992,109.2019,17791.0
2020-09-14 11:40:00,117.02,117.04,116.87,116.93,12532.0,109.2206,109.2392,109.0806,109.1366,12532.0
2020-09-14 11:50:00,116.95,116.99,116.88,116.94,9444.0,109.1552,109.1926,109.0899,109.1459,9444.0
2020-09-14 12:00:00,116.92,117.12,116.92,117.09,11399.0,109.1272,109.3139,109.1272,109.2859,11399.0
2020-09-14 12:10:00,117.08,117.16,117.02,117.08,13078.0,109.2766,109.3512,109.2206,109.2766,13078.0
2020-09-14 12:20:00,117.11,117.4,117.07,117.4,13714.0,109.3046,109.5752,109.2672,109.5752,13714.0
2020-09-14 12:30:00,117.42,117.44,117.24,117.36,10960.0,109.5939,109.6126,109.4259,109.5379,10960.0
2020-09-14 12:40:00,117.37,117.38,117.25,117.26,8515.0,109.5472,109.5566,109.4352,109.4446,8515.0
2020-09-14 12:50:00,117.28,117.45,117.26,117.45,8033.0,109.4632,109.6219,109.4446,109.6219,8033.0
2020-09-14 13:00:00,117.47,117.53,117.36,117.39,9399.0,109.6406,109.6966,109.5379,109.5659,9399.0
2020-09-14 13:10:00,117.36,117.38,117.29,117.31,8418.0,109.5379,109.5566,109.4726,109.4912,8418.0
2020-09-14 13:20:00,117.29,117.58,117.26,117.54,14321.0,109.4726,109.7432,109.4446,109.7059,14321.0
2020-09-14 13:30:00,117.52,117.57,117.45,117.46,13024.0,109.6872,109.7339,109.6219,109.6312,13024.0
2020-09-14 13:40:00,117.48,117.63,117.41,117.59,8143.0,109.6499,109.7899,109.5846,109.7526,8143.0
2020-09-14 13:50:00,117.61,117.83,117.59,117.77,11377.0,109.7712,109.9766,109.7526,109.9206,11377.0
2020-09-14 14:00:00,117.73,117.8,117.6,117.77,15810.0,109.8832,109.9486,109.7619,109.9206,15810.0
2020-09-14 14:10:00,117.76,117.82,117.67,117.78,15605.0,109.9112,109.9672,109.8272,109.9299,15605.0
2020-09-14 14:20:00,117.77,117.83,117.68,117.71,18952.0,109.9206,109.9766,109.8366,109.8646,18952.0
2020-09-14 14:30:00,117.73,117.88,117.73,117.84,13618.0,109.8832,110.0232,109.8832,109.9859,13618.0
2020-09-14 14:40:00,117.88,118.0,117.75,117.79,28966.0,110.0232,110.1352,109.9019,109.9392,28966.0
2020-09-14 14:50:00,117.8,117.9,117.44,117.71,23534.0,109.9486,110.0419,109.6126,109.8646,23534.0
2020-09-14 15:00:00,117.7,117.71,117.48,117.67,16257.0,109.8552,109.8646,109.6499,109.8272,16257.0
2020-09-14 15:10:00,117.57,117.63,117.38,117.55,27226.0,109.7339,109.7899,109.5566,109.7152,27226.0
2020-09-14 15:20:00,117.54,117.58,117.23,117.5,21654.0,109.7059,109.7432,109.4166,109.6686,21654.0
2020-09-14 15:30:00,117.53,117.72,117.44,117.72,20131.0,109.6966,109.8739,109.6126,109.8739,20131.0
2020-09-14 15:40:00,117.75,118.04,117.72,118.04,62272.0,109.9019,110.1726,109.8739,110.1726,62272.0
2020-09-14 15:50:00,118.03,118.03,117.7,117.77,123735.0,110.1632,110.1632,109.8552,109.9206,123735.0
2020-09-15 09:30:00,118.11,118.46,118.0,118.28,36853.0,110.2379,110.5646,110.1352,110.3966,36853.0
2020-09-15 09:40:00,118.29,118.83,118.29,118.63,17495.0,110.4059,110.9099,110.4059,110.7232,17495.0
2020-09-15 09:50:00,118.64,118.71,118.46,118.7,13262.0,110.7326,110.7979,110.5646,110.7886,13262.0
2020-09-15 10:00:00,118.75,119.09,118.74,118.98,26293.0,110.8352,111.1526,110.8259,111.0499,26293.0
2020-09-15 10:10:00,118.98,119.25,118.7,119.19,36082.0,111.0499,111.3019,110.7886,111.2459,36082.0
2020-09-15 10:20:00,119.19,119.4,119.15,119.33,20119.0,111.2459,111.4419,111.2086,111.3766,20119.0
2020-09-15 10:30:00,119.34,119.34,119.08,119.13,25708.0,111.3859,111.3859,111.1433,111.1899,25708.0
2020-09-15 10:40:00,119.04,119.12,118.68,118.82,21055.0,111.1059,111.1806,110.7699,110.9006,21055.0
2020-09-15 10:50:00,118.81,118.89,118.67,118.67,22239.0,110.8912,110.9659,110.7606,110.7606,22239.0
2020-09-15 11:00:00,118.7,118.81,118.64,118.65,18069.0,110.7886,110.8912,110.7326,110.7419,18069.0
2020-09-15 11:10:00,118.67,118.7,118.49,118.64,13971.0,110.7606,110.7886,110.5926,110.7326,13971.0
2020-09-15 11:20:00,118.67,118.73,118.46,118.65,19325.0,110.7606,110.8166,110.5646,110.7419,19325.0
2020-09-15 11:30:00,118.64,118.65,118.49,118.53,12130.0,110.7326,110.7419,110.5926,110.6299,12130.0
2020-09-15 11:40:00,118.53,118.54,118.41,118.51,8778.0,110.6299,110.6392,110.5179,110.6112,8778.0
2020-09-15 11:50:00,118.51,118.58,118.41,118.43,9931.0,110.6112,110.6766,110.5179,110.5366,9931.0
2020-09-15 12:00:00,118.4,118.46,118.28,118.37,9358.0,110.5086,110.5646,110.3966,110.4806,9358.0
2020-09-15 12:10:00,118.33,118.47,118.31,118.47,12750.0,110.4432,110.5739,110.4246,110.5739,12750.0
2020-09-15 12:20:00,118.46,118.57,118.42,118.54,11504.0,110.5646,110.6672,110.5272,110.6392,11504.0
2020-09-15 12:30:00,118.54,118.58,118.51,118.56,8229.0,110.6392,110.6766,110.6112,110.6579,8229.0
2020-09-15 12:40:00,118.56,118.57,118.45,118.53,10563.0,110.6579,110.6672,110.5552,110.6299,10563.0
2020-09-15 12:50:00,118.51,118.53,118.42,118.51,7793.0,110.6112,110.6299,110.5272,110.6112,7793.0
2020-09-15 13:00:00,118.53,118.72,118.52,118.7,10727.0,110.6299,110.8072,110.6206,110.7886,10727.0
2020-09-15 13:10:00,118.71,118.72,118.61,118.65,9305.0,110.7979,110.8072,110.7046,110.7419,9305.0
2020-09-15 13:20:00,118.67,118.72,118.65,118.7,13137.0,110.7606,110.8072,110.7419,110.7886,13137.0
2020-09-15 13:30:00,118.7,118.74,118.64,118.74,23040.0,110.7886,110.8259,110.7326,110.8259,23040.0
2020-09-15 13:40:00,118.75,118.75,118.57,118.7,21936.0,110.8352,110.8352,110.6672,110.7886,21936.0
2020-09-15 13:50:00,118.7,118.75,118.64,118.68,30985.0,110.7886,110.8352,110.7326,110.7699,30985.0
2020-09-15 14:00:00,118.69,118.76,118.64,118.76,22813.0,110.7792,110.8446,110.7326,110.8446,22813.0
2020-09-15 14:10:00,118.75,118.76,118.64,118.67,11312.0,110.8352,110.8446,110.7326,110.7606,11312.0
2020-09-15 14:20:00,118.65,118.76,118.63,118.65,14319.0,110.7419,110.8446,110.7232,110.7419,14319.0
2020-09-15 14:30:00,118.66,118.77,118.64,118.7,9966.0,110.7512,110.8539,110.7326,110.7886,9966.0
2020-09-15 14:40:00,118.7,118.84,118.68,118.73,17008.0,110.7886,110.9192,110.7699,110.8166,17008.0
2020-09-15 14:50:00,118.73,118.75,118.65,118.69,17309.0,110.8166,110.8352,110.7419,110.7792,17309.0
2020-09-15 15:00:00,118.68,118.74,118.64,118.64,20321.0,110.7699,110.8259,110.7326,110.7326,20321.0
2020-09-15 15:10:00,118.63,118.77,118.63,118.68,23457.0,110.7232,110.8539,110.7232,110.7699,23457.0
2020-09-15 15:20:00,118.72,118.73,118.64,118.64,31249.0,110.8072,110.8166,110.7326,110.7326,31249.0
2020-09-15 15:30:00,118.64,118.65,118.39,118.6,35569.0,110.7326,110.7419,110.4992,110.6952,35569.0
2020-09-15 15:40:00,118.59,118.85,118.55,118.85,48498.0,110.6859,110.9286,110.6486,110.9286,48498.0
2020-09-15 15:50:00,118.78,118.81,118.58,118.64,89663.0,110.8632,110.8912,110.6766,110.7326,89663.0
2020-09-16 09:30:00,118.96,119.58,118.61,119.44,25538.0,111.0313,111.6099,110.7046,111.4793,25538.0
2020-09-16 09:40:00,119.53,119.71,119.42,119.5,25629.0,111.5633,111.7313,111.4606,111.5353,25629.0
2020-09-16 09:50:00,119.51,119.7,119.42,119.59,17985.0,111.5446,111.7219,111.4606,111.6193,17985.0
2020-09-16 10:00:00,119.64,119.91,119.64,119.91,12114.0,111.6659,111.9179,111.6659,111.9179,12114.0
2020-09-16 10:10:00,119.82,120.1,119.81,120.1,16155.0,111.8339,112.0953,111.8246,112.0953,16155.0
2020-09-16 10:20:00,120.13,120.21,119.89,119.99,11516.0,112.1233,112.1979,111.8993,111.9926,11516.0
2020-09-16 10:30:00,119.97,120.07,119.81,120.07,10051.0,111.9739,112.0673,111.8246,112.0673,10051.0
2020-09-16 10:40:00,120.07,120.09,119.7,119.79,12164.0,112.0673,112.0859,111.7219,111.8059,12164.0
2020-09-16 10:50:00,119.78,120.07,119.66,120.01,17619.0,111.7966,112.0673,111.6846,112.0113,17619.0
2020-09-16 11:00:00,119.98,120.13,119.93,120.07,14035.0,111.9833,112.1233,111.9366,112.0673,14035.0
2020-09-16 11:10:00,120.04,120.19,119.9,120.14,14146.0,112.0393,112.1793,111.9086,112.1326,14146.0
2020-09-16 11:20:00,120.24,120.35,120.08,120.16,12134.0,112.2259,112.3286,112.0766,112.1513,12134.0
2020-09-16 11:30:00,120.16,120.2,120.06,120.13,8309.0,112.1513,112.1886,112.0579,112.1233,8309.0
2020-09-16 11:40:00,120.15,120.25,120.08,120.15,6863.0,112.1419,112.2353,112.0766,112.1419,6863.0
2020-09-16 11:50:00,120.15,120.22,120.09,120.11,10964.0,112.1419,112.2073,112.0859,112.1046,10964.0
2020-09-16 12:00:00,120.12,120.12,119.85,119.85,11909.0,112.1139,112.1139,111.8619,111.8619,11909.0
2020-09-16 12:10:00,119.82,119.94,119.76,119.91,10848.0,111.8339,111.9459,111.7779,111.9179,10848.0
2020-09-16 12:20:00,119.91,120.06,119.89,119.94,11393.0,111.9179,112.0579,111.8993,111.9459,11393.0
2020-09-16 12:30:00,119.92,119.97,119.9,119.93,8453.0,111.9273,111.9739,111.9086,111.9366,8453.0
2020-09-16 12:40:00,119.92,119.95,119.84,119.86,6598.0,111.9273,111.9553,111.8526,111.8713,6598.0
2020-09-16 12:50:00,119.83,119.9,119.76,119.82,8040.0,111.8433,111.9086,111.7779,111.8339,8040.0
2020-09-16 13:00:00,119.8,119.84,119.75,119.84,9828.0,111.8153,111.8526,111.7686,111.8526,9828.0
2020-09-16 13:10:00,119.83,119.87,119.71,119.75,7075.0,111.8433,111.8806,111.7313,111.7686,7075.0
2020-09-16 13:20:00,119.74,119.77,119.67,119.7,8950.0,111.7593,111.7873,111.6939,111.7219,8950.0
2020-09-16 13:30:00,119.7,119.8,119.64,119.76,9489.0,111.7219,111.8153,111.6659,111.7779,9489.0
2020-09-16 13:40:00,119.75,119.85,119.73,119.81,7461.0,111.7686,111.8619,111.7499,111.8246,7461.0
2020-09-16 13:50:00,119.81,119.88,119.67,119.67,11793.0,111.8246,111.8899,111.6939,111.6939,11793.0
2020-09-16 14:00:00,119.54,119.79,119.27,119.31,20052.0,111.5726,111.8059,111.3206,111.3579,20052.0
2020-09-16 14:10:00,119.32,119.63,119.22,119.59,17847.0,111.3673,111.6566,111.2739,111.6193,17847.0
2020-09-16 14:20:00,119.69,119.9,119.69,119.83,7873.0,111.7126,111.9086,111.7126,111.8433,7873.0
2020-09-16 14:30:00,119.84,120.08,119.79,120.08,11789.0,111.8526,112.0766,111.8059,112.0766,11789.0
2020-09-16 14:40:00,120.05,120.51,119.9,120.12,23572.0,112.0486,112.4779,111.9086,112.1139,23572.0
2020-09-16 14:50:00,120.1,120.1,119.73,119.9,17058.0,112.0953,112.0953,111.7499,111.9086,17058.0
2020-09-16 15:00:00,119.9,120.04,119.63,119.68,10480.0,111.9086,112.0393,111.6566,111.7033,10480.0
2020-09-16 15:10:00,119.68,119.69,119.23,119.43,17929.0,111.7033,111.7126,111.2833,111.4699,17929.0
2020-09-16 15:20:00,119.42,119.42,119.16,119.28,12559.0,111.4606,111.4606,111.2179,111.3299,12559.0
2020-09-16 15:30:00,119.27,119.5,119.05,119.21,33196.0,111.3206,111.5353,111.1153,111.2646,33196.0
2020-09-16 15:40:00,119.21,119.52,119.06,119.39,50054.0,111.2646,111.5539,111.1246,111.4326,50054.0
2020-09-16 15:50:00,119.38,119.43,118.77,118.83,87888.0,111.4233,111.4699,110.8539,110.9099,87888.0
2020-09-17 09:30:00,117.7,117.7,116.51,117.22,40250.0,109.8552,109.8552,108.7445,109.4072,40250.0
2020-09-17 09:40:00,117.17,117.51,116.77,116.92,13139.0,109.3606,109.6779,108.9872,109.1272,13139.0
2020-09-17 09:50:00,116.83,117.29,116.8,117.25,19456.0,109.0432,109.4726,109.0152,109.4352,19456.0
2020-09-17 10:00:00,117.25,117.83,117.23,117.72,25995.0,109.4352,109.9766,109.4166,109.8739,25995.0
2020-09-17 10:10:00,117.69,118.08,117.69,117.94,15589.0,109.8459,110.2099,109.8459,110.0792,15589.0
2020-09-17 10:20:00,118.0,118.14,117.83,118.13,21424.0,110.1352,110.2659,109.9766,110.2566,21424.0
2020-09-17 10:30:00,118.07,118.23,117.85,117.89,23412.0,110.2006,110.3499,109.9952,110.0326,23412.0
2020-09-17 10:40:00,117.85,118.33,117.8,118.29,21695.0,109.9952,110.4432,109.9486,110.4059,21695.0
2020-09-17 10:50:00,118.26,118.45,118.15,118.17,14597.0,110.3779,110.5552,110.2752,110.2939,14597.0
2020-09-17 11:00:00,118.16,118.56,118.13,118.49,14036.0,110.2846,110.6579,110.2566,110.5926,14036.0
2020-09-17 11:10:00,118.48,118.52,118.2,118.39,15288.0,110.5832,110.6206,110.3219,110.4992,15288.0
2020-09-17 11:20:00,118.41,118.44,118.17,118.18,11252.0,110.5179,110.5459,110.2939,110.3032,11252.0
2020-09-17 11:30:00,118.21,118.29,118.09,118.09,11339.0,110.3312,110.4059,110.2192,110.2192,11339.0
2020-09-17 11:40:00,118.09,118.12,117.83,117.84,23047.0,110.2192,110.2472,109.9766,109.9859,23047.0
2020-09-17 11:50:00,117.87,117.87,117.5,117.61,16985.0,110.0139,110.0139,109.6686,109.7712,16985.0
2020-09-17 12:00:00,117.59,117.62,117.27,117.31,18465.0,109.7526,109.7806,109.4539,109.4912,18465.0
2020-09-17 12:10:00,117.3,117.3,116.6,116.61,28170.0,109.4819,109.4819,108.8285,108.8379,28170.0
2020-09-17 12:20:00,116.57,116.87,116.51,116.85,20410.0,108.8005,109.0806,108.7445,109.0619,20410.0
2020-09-17 12:30:00,116.84,117.2,116.78,117.13,11726.0,109.0526,109.3886,108.9966,109.3232,11726.0
2020-09-17 12:40:00,117.18,117.29,116.98,117.23,17214.0,109.3699,109.4726,109.1832,109.4166,17214.0
2020-09-17 12:50:00,117.23,117.46,117.14,117.4,6497.0,109.4166,109.6312,109.3326,109.5752,6497.0
2020-09-17 13:00:00,117.43,117.43,117.2,117.3,6632.0,109.6032,109.6032,109.3886,109.4819,6632.0
2020-09-17 13:10:00,117.3,117.33,117.05,117.1,8723.0,109.4819,109.5099,109.2486,109.2952,8723.0
2020-09-17 13:20:00,117.08,117.2,117.06,117.18,9984.0,109.2766,109.3886,109.2579,109.3699,9984.0
2020-09-17 13:30:00,117.18,117.21,117.08,117.11,8783.0,109.3699,109.3979,109.2766,109.3046,8783.0
2020-09-17 13:40:00,117.12,117.18,117.0,117.1,9604.0,109.3139,109.3699,109.2019,109.2952,9604.0
2020-09-17 13:50:00,117.16,117.19,117.05,117.09,7760.0,109.3512,109.3792,109.2486,109.2859,7760.0
2020-09-17 14:00:00,117.09,117.55,117.05,117.44,55807.0,109.2859,109.7152,109.2486,109.6126,55807.0
2020-09-17 14:10:00,117.45,117.59,117.38,117.48,14012.0,109.6219,109.7526,109.5566,109.6499,14012.0
2020-09-17 14:20:00,117.51,117.57,117.18,117.18,15238.0,109.6779,109.7339,109.3699,109.3699,15238.0
2020-09-17 14:30:00,117.17,117.24,117.04,117.05,11173.0,109.3606,109.4259,109.2392,109.2486,11173.0
2020-09-17 14:40:00,117.05,117.47,117.05,117.43,10508.0,109.2486,109.6406,109.2486,109.6032,10508.0
2020-09-17 14:50:00,117.46,117.51,117.29,117.29,22117.0,109.6312,109.6779,109.4726,109.4726,22117.0
2020-09-17 15:00:00,117.29,117.62,117.03,117.3,63878.0,109.4726,109.7806,109.2299,109.4819,63878.0
2020-09-17 15:10:00,117.34,117.61,117.32,117.52,15459.0,109.5192,109.7712,109.5006,109.6872,15459.0
2020-09-17 15:20:00,117.5,117.64,117.37,117.52,17536.0,109.6686,109.7992,109.5472,109.6872,17536.0
2020-09-17 15:30:00,117.47,117.98,117.46,117.89,33168.0,109.6406,110.1166,109.6312,110.0326,33168.0
2020-09-17 15:40:00,117.92,118.03,117.64,117.76,51611.0,110.0606,110.1632,109.7992,109.9112,51611.0
2020-09-17 15:50:00,117.74,117.97,117.59,117.96,147180.0,109.8926,110.1072,109.7526,110.0979,147180.0
2020-09-18 09:30:00,117.53,118.74,117.53,118.21,368631.0,109.6966,110.8259,109.6966,110.3312,368631.0
2020-09-18 09:40:00,118.13,118.3,118.09,118.23,10887.0,110.2566,110.4152,110.2192,110.3499,10887.0
2020-09-18 09:50:00,118.28,118.69,118.17,118.58,9534.0,110.3966,110.7792,110.2939,110.6766,9534.0
2020-09-18 10:00:00,118.54,119.05,118.54,119.04,14575.0,110.6392,111.1153,110.6392,111.1059,14575.0
2020-09-18 10:10:00,118.99,119.36,118.98,119.33,9071.0,111.0593,111.4046,111.0499,111.3766,9071.0
2020-09-18 10:20:00,119.31,119.4,118.88,118.92,24027.0,111.3579,111.4419,110.9566,110.9939,24027.0
2020-09-18 10:30:00,118.94,118.96,118.62,118.66,19996.0,111.0126,111.0313,110.7139,110.7512,19996.0
2020-09-18 10:40:00,118.68,118.83,118.52,118.81,15963.0,110.7699,110.9099,110.6206,110.8912,15963.0
2020-09-18 10:50:00,118.76,118.88,118.64,118.74,11798.0,110.8446,110.9566,110.7326,110.8259,11798.0
2020-09-18 11:00:00,118.71,118.85,118.68,118.75,14151.0,110.7979,110.9286,110.7699,110.8352,14151.0
2020-09-18 11:10:00,118.78,118.79,118.5,118.5,15495.0,110.8632,110.8726,110.6019,110.6019,15495.0
2020-09-18 11:20:00,118.55,118.84,118.55,118.68,17348.0,110.6486,110.9192,110.6486,110.7699,17348.0
2020-09-18 11:30:00,118.68,118.76,118.49,118.63,16725.0,110.7699,110.8446,110.5926,110.7232,16725.0
2020-09-18 11:40:00,118.67,118.8,118.5,118.79,20056.0,110.7606,110.8819,110.6019,110.8726,20056.0
2020-09-18 11:50:00,118.79,118.93,118.68,118.85,34530.0,110.8726,111.0033,110.7699,110.9286,34530.0
2020-09-18 12:00:00,118.82,118.97,118.77,118.9,20360.0,110.9006,111.0406,110.8539,110.9753,20360.0
2020-09-18 12:10:00,118.86,118.9,118.65,118.71,23000.0,110.9379,110.9753,110.7419,110.7979,23000.0
2020-09-18 12:20:00,118.72,118.88,118.6,118.87,15018.0,110.8072,110.9566,110.6952,110.9473,15018.0
2020-09-18 12:30:00,118.87,118.91,118.59,118.91,20103.0,110.9473,110.9846,110.6859,110.9846,20103.0
2020-09-18 12:40:00,118.89,118.94,118.69,118.75,17495.0,110.9659,111.0126,110.7792,110.8352,17495.0
2020-09-18 12:50:00,118.72,118.83,118.67,118.74,10218.0,110.8072,110.9099,110.7606,110.8259,10218.0
2020-09-18 13:00:00,118.75,118.78,118.54,118.58,14130.0,110.8352,110.8632,110.6392,110.6766,14130.0
2020-09-18 13:10:00,118.56,118.72,118.44,118.46,18663.0,110.6579,110.8072,110.5459,110.5646,18663.0
2020-09-18 13:20:00,118.44,118.49,117.99,117.99,19645.0,110.5459,110.5926,110.1259,110.1259,19645.0
2020-09-18 13:30:00,117.91,117.91,117.56,117.69,14673.0,110.0512,110.0512,109.7246,109.8459,14673.0
2020-09-18 13:40:00,117.69,117.8,117.64,117.73,13687.0,109.8459,109.9486,109.7992,109.8832,13687.0
2020-09-18 13:50:00,117.7,117.78,117.54,117.78,13126.0,109.8552,109.9299,109.7059,109.9299,13126.0
2020-09-18 14:00:00,117.76,117.76,117.48,117.6,21524.0,109.9112,109.9112,109.6499,109.7619,21524.0
2020-09-18 14:10:00,117.62,117.7,117.32,117.35,14581.0,109.7806,109.8552,109.5006,109.5286,14581.0
2020-09-18 14:20:00,117.36,117.43,117.27,117.39,36252.0,109.5379,109.6032,109.4539,109.5659,36252.0
2020-09-18 14:30:00,117.38,117.55,117.36,117.47,19978.0,109.5566,109.7152,109.5379,109.6406,19978.0
2020-09-18 14:40:00,117.48,117.55,117.34,117.44,14755.0,109.6499,109.7152,109.5192,109.6126,14755.0
2020-09-18 14:50:00,117.45,117.58,117.33,117.58,13213.0,109.6219,109.7432,109.5099,109.7432,13213.0
2020-09-18 15:00:00,117.6,117.77,117.56,117.68,15542.0,109.7619,109.9206,109.7246,109.8366,15542.0
2020-09-18 15:10:00,117.69,117.77,117.53,117.6,14343.0,109.8459,109.9206,109.6966,109.7619,14343.0
2020-09-18 15:20:00,117.59,117.88,117.55,117.87,16642.0,109.7526,110.0232,109.7152,110.0139,16642.0
2020-09-18 15:30:00,117.87,118.06,117.79,118.04,23841.0,110.0139,110.1912,109.9392,110.1726,23841.0
2020-09-18 15:40:00,118.05,118.16,117.94,118.06,41410.0,110.1819,110.2846,110.0792,110.1912,41410.0
2020-09-18 15:50:00,118.03,118.03,117.49,117.62,113359.0,110.1632,110.1632,109.6592,109.7806,113359.0
2020-09-21 09:30:00,116.44,116.44,115.35,115.82,33195.0,108.6792,108.6792,107.6619,108.1005,33195.0
2020-09-21 09:40:00,115.77,116.27,115.7,116.19,23830.0,108.0539,108.5205,107.9885,108.4459,23830.0
2020-09-21 09:50:00,116.21,116.76,116.17,116.44,24722.0,108.4645,108.9779,108.4272,108.6792,24722.0
2020-09-21 10:00:00,116.44,116.54,115.93,116.02,37743.0,108.6792,108.7725,108.2032,108.2872,37743.0
2020-09-21 10:10:00,116.01,116.21,115.63,115.63,33619.0,108.2779,108.4645,107.9232,107.9232,33619.0
2020-09-21 10:20:00,115.55,115.6,115.26,115.38,38628.0,107.8485,107.8952,107.5779,107.6899,38628.0
2020-09-21 10:30:00,115.39,115.43,115.23,115.29,22184.0,107.6992,107.7365,107.5499,107.6059,22184.0
2020-09-21 10:40:00,115.3,115.55,115.13,115.54,15997.0,107.6152,107.8485,107.4565,107.8392,15997.0
2020-09-21 10:50:00,115.53,115.6,115.35,115.46,14842.0,107.8299,107.8952,107.6619,107.7645,14842.0
2020-09-21 11:00:00,115.45,115.71,115.4,115.67,18171.0,107.7552,107.9979,107.7085,107.9605,18171.0
2020-09-21 11:10:00,115.68,115.71,115.2,115.24,15681.0,107.9699,107.9979,107.5219,107.5592,15681.0
2020-09-21 11:20:00,115.26,115.28,114.93,115.15,11576.0,107.5779,107.5965,107.2699,107.4752,11576.0
2020-09-21 11:30:00,115.11,115.22,114.93,115.0,11001.0,107.4379,107.5405,107.2699,107.3352,11001.0
2020-09-21 11:40:00,114.99,115.2,114.85,115.06,9770.0,107.3259,107.5219,107.1952,107.3912,9770.0
2020-09-21 11:50:00,115.09,115.18,114.99,115.11,11342.0,107.4192,107.5032,107.3259,107.4379,11342.0
2020-09-21 12:00:00,115.1,115.3,115.07,115.2,16707.0,107.4285,107.6152,107.4005,107.5219,16707.0
2020-09-21 12:10:00,115.13,115.15,114.85,115.01,12398.0,107.4565,107.4752,107.1952,107.3445,12398.0
2020-09-21 12:20:00,115.06,115.21,114.96,115.17,14227.0,107.3912,107.5312,107.2979,107.4939,14227.0
2020-09-21 12:30:00,115.17,115.17,114.9,114.93,10278.0,107.4939,107.4939,107.2419,107.2699,10278.0
2020-09-21 12:40:00,114.97,115.12,114.73,114.83,13159.0,107.3072,107.4472,107.0832,107.1765,13159.0
2020-09-21 12:50:00,114.79,114.82,114.58,114.68,14438.0,107.1392,107.1672,106.9432,107.0365,14438.0
2020-09-21 13:00:00,114.69,114.72,114.47,114.54,11719.0,107.0458,107.0739,106.8405,106.9058,11719.0
2020-09-21 13:10:00,114.54,114.7,114.51,114.59,11453.0,106.9058,107.0552,106.8778,106.9525,11453.0
2020-09-21 13:20:00,114.59,114.83,114.57,114.78,16314.0,106.9525,107.1765,106.9338,107.1299,16314.0
2020-09-21 13:30:00,114.76,115.03,114.73,115.03,14895.0,107.1112,107.3632,107.0832,107.3632,14895.0
2020-09-21 13:40:00,115.06,115.12,114.97,115.03,17763.0,107.3912,107.4472,107.3072,107.3632,17763.0
2020-09-21 13:50:00,115.03,115.16,114.93,115.07,18058.0,107.3632,107.4845,107.2699,107.4005,18058.0
2020-09-21 14:00:00,115.05,115.19,114.95,115.12,25968.0,107.3819,107.5125,107.2885,107.4472,25968.0
2020-09-21 14:10:00,115.15,115.21,114.99,115.08,11749.0,107.4752,107.5312,107.3259,107.4099,11749.0
2020-09-21 14:20:00,115.09,115.48,115.08,115.38,13004.0,107.4192,107.7832,107.4099,107.6899,13004.0
2020-09-21 14:30:00,115.35,115.35,114.96,115.01,19543.0,107.6619,107.6619,107.2979,107.3445,19543.0
2020-09-21 14:40:00,115.01,115.03,114.9,114.94,16489.0,107.3445,107.3632,107.2419,107.2792,16489.0
2020-09-21 14:50:00,114.93,115.29,114.9,115.24,33061.0,107.2699,107.6059,107.2419,107.5592,33061.0
2020-09-21 15:00:00,115.23,115.49,115.14,115.48,11830.0,107.5499,107.7925,107.4659,107.7832,11830.0
2020-09-21 15:10:00,115.5,115.77,115.49,115.67,22506.0,107.8019,108.0539,107.7925,107.9605,22506.0
2020-09-21 15:20:00,115.67,115.95,115.65,115.82,18552.0,107.9605,108.2219,107.9419,108.1005,18552.0
2020-09-21 15:30:00,115.86,116.16,115.74,115.97,43860.0,108.1379,108.4179,108.0259,108.2405,43860.0
2020-09-21 15:40:00,115.97,116.03,115.61,115.76,50562.0,108.2405,108.2965,107.9045,108.0445,50562.0
2020-09-21 15:50:00,115.77,116.41,115.72,116.33,187606.0,108.0539,108.6512,108.0072,108.5765,187606.0
2020-09-22 09:30:00,116.28,117.38,115.84,117.38,39662.0,108.5299,109.5566,108.1192,109.5566,39662.0
2020-09-22 09:40:00,117.31,117.61,116.71,116.71,35821.0,109.4912,109.7712,108.9312,108.9312,35821.0
2020-09-22 09:50:00,116.69,116.74,116.11,116.12,22593.0,108.9125,108.9592,108.3712,108.3805,22593.0
2020-09-22 10:00:00,116.16,116.63,116.15,116.51,23397.0,108.4179,108.8565,108.4085,108.7445,23397.0
2020-09-22 10:10:00,116.48,116.55,116.13,116.3,25522.0,108.7165,108.7819,108.3899,108.5485,25522.0
2020-09-22 10:20:00,116.26,116.3,115.96,116.19,24500.0,108.5112,108.5485,108.2312,108.4459,24500.0
2020-09-22 10:30:00,116.22,116.32,116.16,116.17,14059.0,108.4739,108.5672,108.4179,108.4272,14059.0
2020-09-22 10:40:00,116.15,116.23,115.83,115.83,13351.0,108.4085,108.4832,108.1099,108.1099,13351.0
2020-09-22 10:50:00,115.84,115.94,115.34,115.35,14523.0,108.1192,108.2125,107.6525,107.6619,14523.0
2020-09-22 11:00:00,115.37,115.49,115.22,115.38,19500.0,107.6805,107.7925,107.5405,107.6899,19500.0
2020-09-22 11:10:00,115.38,115.64,115.27,115.61,13669.0,107.6899,107.9325,107.5872,107.9045,13669.0
2020-09-22 11:20:00,115.59,115.61,115.3,115.3,11328.0,107.8859,107.9045,107.6152,107.6152,11328.0
2020-09-22 11:30:00,115.33,115.35,114.97,115.09,18192.0,107.6432,107.6619,107.3072,107.4192,18192.0
2020-09-22 11:40:00,115.1,115.33,115.1,115.21,13800.0,107.4285,107.6432,107.4285,107.5312,13800.0
2020-09-22 11:50:00,115.22,115.32,115.06,115.28,17064.0,107.5405,107.6339,107.3912,107.5965,17064.0
2020-09-22 12:00:00,115.26,115.46,115.2,115.46,20706.0,107.5779,107.7645,107.5219,107.7645,20706.0
2020-09-22 12:10:00,115.46,115.55,115.42,115.46,16758.0,107.7645,107.8485,107.7272,107.7645,16758.0
2020-09-22 12:20:00,115.46,115.49,115.31,115.38,11834.0,107.7645,107.7925,107.6245,107.6899,11834.0
2020-09-22 12:30:00,115.41,115.44,115.29,115.43,10803.0,107.7179,107.7459,107.6059,107.7365,10803.0
2020-09-22 12:40:00,115.46,115.53,115.38,115.48,13220.0,107.7645,107.8299,107.6899,107.7832,13220.0
2020-09-22 12:50:00,115.47,115.5,115.18,115.18,11611.0,107.7739,107.8019,107.5032,107.5032,11611.0
2020-09-22 13:00:00,115.23,115.25,115.14,115.25,13019.0,107.5499,107.5685,107.4659,107.5685,13019.0
2020-09-22 13:10:00,115.26,115.47,115.26,115.43,9016.0,107.5779,107.7739,107.5779,107.7365,9016.0
2020-09-22 13:20:00,115.43,115.73,115.42,115.69,10421.0,107.7365,108.0165,107.7272,107.9792,10421.0
2020-09-22 13:30:00,115.67,115.82,115.65,115.76,12440.0,107.9605,108.1005,107.9419,108.0445,12440.0
2020-09-22 13:40:00,115.82,115.86,115.74,115.86,7703.0,108.1005,108.1379,108.0259,108.1379,7703.0
2020-09-22 13:50:00,115.84,115.87,115.75,115.86,10327.0,108.1192,108.1472,108.0352,108.1379,10327.0
2020-09-22 14:00:00,115.88,116.08,115.88,115.98,11595.0,108.1565,108.3432,108.1565,108.2499,11595.0
2020-09-22 14:10:00,115.95,116.05,115.91,116.05,13359.0,108.2219,108.3152,108.1845,108.3152,13359.0
2020-09-22 14:20:00,116.01,116.01,115.83,116.01,9976.0,108.2779,108.2779,108.1099,108.2779,9976.0
2020-09-22 14:30:00,116.02,116.14,115.93,116.05,12416.0,108.2872,108.3992,108.2032,108.3152,12416.0
2020-09-22 14:40:00,116.03,116.16,116.03,116.04,10295.0,108.2965,108.4179,108.2965,108.3059,10295.0
2020-09-22 14:50:00,116.06,116.13,116.0,116.07,17529.0,108.3245,108.3899,108.2685,108.3339,17529.0
2020-09-22 15:00:00,116.08,116.16,116.0,116.09,12687.0,108.3432,108.4179,108.2685,108.3525,12687.0
2020-09-22 15:10:00,116.09,116.12,115.99,116.12,15535.0,108.3525,108.3805,108.2592,108.3805,15535.0
2020-09-22 15:20:00,116.1,116.35,116.04,116.34,17474.0,108.3619,108.5952,108.3059,108.5859,17474.0
2020-09-22 15:30:00,116.31,116.43,116.11,116.41,26429.0,108.5579,108.6699,108.3712,108.6512,26429.0
2020-09-22 15:40:00,116.42,116.55,116.32,116.41,40604.0,108.6605,108.7819,108.5672,108.6512,40604.0
2020-09-22 15:50:00,116.39,116.47,116.17,116.26,118171.0,108.6325,108.7072,108.4272,108.5112,118171.0
2020-09-23 09:30:00,116.35,117.07,115.91,116.39,34330.0,108.5952,109.2672,108.1845,108.6325,34330.0
2020-09-23 09:40:00,116.46,116.79,116.26,116.74,8156.0,108.6979,109.0059,108.5112,108.9592,8156.0
2020-09-23 09:50:00,116.71,116.77,116.59,116.68,7241.0,108.9312,108.9872,108.8192,108.9032,7241.0
2020-09-23 10:00:00,116.73,116.74,116.49,116.64,13897.0,108.9499,108.9592,108.7259,108.8659,13897.0
2020-09-23 10:10:00,116.66,116.94,116.57,116.89,6724.0,108.8845,109.1459,108.8005,109.0992,6724.0
2020-09-23 10:20:00,116.91,116.91,116.52,116.63,15519.0,109.1179,109.1179,108.7539,108.8565,15519.0
2020-09-23 10:30:00,116.69,116.88,116.37,116.45,11995.0,108.9125,109.0899,108.6139,108.6885,11995.0
2020-09-23 10:40:00,116.43,116.6,116.41,116.59,10140.0,108.6699,108.8285,108.6512,108.8192,10140.0
2020-09-23 10:50:00,116.58,116.58,116.21,116.26,8251.0,108.8099,108.8099,108.4645,108.5112,8251.0
2020-09-23 11:00:00,116.31,116.5,116.19,116.35,8270.0,108.5579,108.7352,108.4459,108.5952,8270.0
2020-09-23 11:10:00,116.42,116.43,116.18,116.34,8140.0,108.6605,108.6699,108.4365,108.5859,8140.0
2020-09-23 11:20:00,116.31,116.31,116.11,116.29,17269.0,108.5579,108.5579,108.3712,108.5392,17269.0
2020-09-23 11:30:00,116.27,116.5,116.2,116.45,8161.0,108.5205,108.7352,108.4552,108.6885,8161.0
2020-09-23 11:40:00,116.48,116.48,116.17,116.21,6573.0,108.7165,108.7165,108.4272,108.4645,6573.0
2020-09-23 11:50:00,116.17,116.31,116.0,116.24,14113.0,108.4272,108.5579,108.2685,108.4925,14113.0
2020-09-23 12:00:00,116.15,116.33,116.03,116.07,5499.0,108.4085,108.5765,108.2965,108.3339,5499.0
2020-09-23 12:10:00,116.09,116.14,115.97,115.99,3166.0,108.3525,108.3992,108.2405,108.2592,3166.0
2020-09-23 12:20:00,115.99,116.16,115.9,116.16,3417.0,108.2592,108.4179,108.1752,108.4179,3417.0
2020-09-23 12:30:00,116.12,116.34,116.04,116.34,7372.0,108.3805,108.5859,108.3059,108.5859,7372.0
2020-09-23 12:40:00,116.38,116.42,116.27,116.37,5759.0,108.6232,108.6605,108.5205,108.6139,5759.0
2020-09-23 12:50:00,116.34,116.42,116.32,116.41,4658.0,108.5859,108.6605,108.5672,108.6512,4658.0
2020-09-23 13:00:00,116.38,116.39,116.15,116.15,17527.0,108.6232,108.6325,108.4085,108.4085,17527.0
2020-09-23 13:10:00,116.18,116.22,116.08,116.22,7106.0,108.4365,108.4739,108.3432,108.4739,7106.0
2020-09-23 13:20:00,116.23,116.3,116.06,116.09,10292.0,108.4832,108.5485,108.3245,108.3525,10292.0
2020-09-23 13:30:00,116.1,116.19,116.04,116.15,8846.0,108.3619,108.4459,108.3059,108.4085,8846.0
2020-09-23 13:40:00,116.15,116.15,115.87,116.06,36579.0,108.4085,108.4085,108.1472,108.3245,36579.0
2020-09-23 13:50:00,116.03,116.11,115.93,116.11,12960.0,108.2965,108.3712,108.2032,108.3712,12960.0
2020-09-23 14:00:00,116.06,116.2,115.92,116.04,17524.0,108.3245,108.4552,108.1939,108.3059,17524.0
2020-09-23 14:10:00,116.0,116.12,115.51,115.54,40824.0,108.2685,108.3805,107.8112,107.8392,40824.0
2020-09-23 14:20:00,115.62,115.7,115.33,115.43,17458.0,107.9139,107.9885,107.6432,107.7365,17458.0
2020-09-23 14:30:00,115.46,115.57,115.38,115.51,10569.0,107.7645,107.8672,107.6899,107.8112,10569.0
2020-09-23 14:40:00,115.48,115.48,115.19,115.25,13581.0,107.7832,107.7832,107.5125,107.5685,13581.0
2020-09-23 14:50:00,115.26,115.33,114.9,114.94,17134.0,107.5779,107.6432,107.2419,107.2792,17134.0
2020-09-23 15:00:00,114.97,115.08,114.63,114.81,20666.0,107.3072,107.4099,106.9898,107.1579,20666.0
2020-09-23 15:10:00,114.79,114.92,114.56,114.73,19887.0,107.1392,107.2605,106.9245,107.0832,19887.0
2020-09-23 15:20:00,114.72,114.8,114.47,114.8,32577.0,107.0739,107.1485,106.8405,107.1485,32577.0
2020-09-23 15:30:00,114.73,114.79,114.57,114.76,33195.0,107.0832,107.1392,106.9338,107.1112,33195.0
2020-09-23 15:40:00,114.73,114.98,114.63,114.71,46555.0,107.0832,107.3165,106.9898,107.0645,46555.0
2020-09-23 15:50:00,114.69,114.7,114.46,114.54,111952.0,107.0458,107.0552,106.8312,106.9058,111952.0
2020-09-24 09:30:00,114.42,114.74,113.66,113.66,33222.0,106.7938,107.0925,106.0845,106.0845,33222.0
2020-09-24 09:40:00,113.58,113.92,113.33,113.84,35055.0,106.0098,106.3272,105.7765,106.2525,35055.0
2020-09-24 09:50:00,113.87,114.0,113.57,113.57,16452.0,106.2805,106.4018,106.0005,106.0005,16452.0
2020-09-24 10:00:00,113.56,114.22,113.51,114.07,31788.0,105.9912,106.6072,105.9445,106.4672,31788.0
2020-09-24 10:10:00,114.04,114.25,114.01,114.13,11557.0,106.4392,106.6352,106.4112,106.5232,11557.0
2020-09-24 10:20:00,114.07,114.09,113.67,113.67,17523.0,106.4672,106.4858,106.0938,106.0938,17523.0
2020-09-24 10:30:00,113.65,113.65,113.22,113.31,21181.0,106.0752,106.0752,105.6738,105.7578,21181.0
2020-09-24 10:40:00,113.27,113.72,113.26,113.7,13337.0,105.7205,106.1405,105.7112,106.1218,13337.0
2020-09-24 10:50:00,113.68,113.85,113.52,113.85,7876.0,106.1032,106.2618,105.9538,106.2618,7876.0
2020-09-24 11:00:00,113.84,113.91,113.54,113.54,11682.0,106.2525,106.3178,105.9725,105.9725,11682.0
2020-09-24 11:10:00,113.59,113.59,113.22,113.31,122767.0,106.0192,106.0192,105.6738,105.7578,122767.0
2020-09-24 11:20:00,113.37,113.79,113.33,113.6,11122.0,105.8138,106.2058,105.7765,106.0285,11122.0
2020-09-24 11:30:00,113.62,113.89,113.58,113.89,39097.0,106.0472,106.2992,106.0098,106.2992,39097.0
2020-09-24 11:40:00,113.87,114.0,113.65,113.71,13918.0,106.2805,106.4018,106.0752,106.1312,13918.0
2020-09-24 11:50:00,113.74,114.15,113.74,114.14,7241.0,106.1592,106.5418,106.1592,106.5325,7241.0
2020-09-24 12:00:00,114.17,114.3,114.09,114.28,8929.0,106.5605,106.6818,106.4858,106.6632,8929.0
2020-09-24 12:10:00,114.3,114.3,114.15,114.18,10970.0,106.6818,106.6818,106.5418,106.5698,10970.0
2020-09-24 12:20:00,114.21,114.37,114.16,114.19,15903.0,106.5978,106.7472,106.5512,106.5792,15903.0
2020-09-24 12:30:00,114.19,114.19,113.57,113.57,24921.0,106.5792,106.5792,106.0005,106.0005,24921.0
2020-09-24 12:40:00,113.54,113.62,113.45,113.62,11678.0,105.9725,106.0472,105.8885,106.0472,11678.0
2020-09-24 12:50:00,113.67,113.89,113.55,113.85,9743.0,106.0938,106.2992,105.9818,106.2618,9743.0
2020-09-24 13:00:00,113.85,114.12,113.83,114.12,15078.0,106.2618,106.5138,106.2432,106.5138,15078.0
2020-09-24 13:10:00,114.09,114.41,113.98,114.27,20648.0,106.4858,106.7845,106.3832,106.6538,20648.0
2020-09-24 13:20:00,114.29,114.52,114.29,114.41,13496.0,106.6725,106.8872,106.6725,106.7845,13496.0
2020-09-24 13:30:00,114.46,114.56,114.34,114.41,10867.0,106.8312,106.9245,106.7192,106.7845,10867.0
2020-09-24 13:40:00,114.43,114.44,114.2,114.28,27930.0,106.8032,106.8125,106.5885,106.6632,27930.0
2020-09-24 13:50:00,114.31,114.31,113.94,114.01,12720.0,106.6912,106.6912,106.3458,106.4112,12720.0
2020-09-24 14:00:00,114.0,114.1,113.82,114.08,11792.0,106.4018,106.4952,106.2338,106.4765,11792.0
2020-09-24 14:10:00,114.07,114.07,113.66,113.7,18849.0,106.4672,106.4672,106.0845,106.1218,18849.0
2020-09-24 14:20:00,113.69,113.86,113.61,113.78,9764.0,106.1125,106.2712,106.0378,106.1965,9764.0
2020-09-24 14:30:00,113.8,113.88,113.71,113.82,15106.0,106.2152,106.2898,106.1312,106.2338,15106.0
2020-09-24 14:40:00,113.83,113.92,113.53,113.53,13648.0,106.2432,106.3272,105.9632,105.9632,13648.0
2020-09-24 14:50:00,113.55,113.58,113.1,113.1,15616.0,105.9818,106.0098,105.5618,105.5618,15616.0
2020-09-24 15:00:00,113.11,113.22,113.07,113.16,16771.0,105.5712,105.6738,105.5338,105.6178,16771.0
2020-09-24 15:10:00,113.07,113.29,112.98,113.06,21020.0,105.5338,105.7392,105.4498,105.5245,21020.0
2020-09-24 15:20:00,113.11,113.11,112.73,112.77,33815.0,105.5712,105.5712,105.2165,105.2538,33815.0
2020-09-24 15:30:00,112.76,112.95,112.68,112.75,50262.0,105.2445,105.4218,105.1698,105.2352,50262.0
2020-09-24 15:40:00,112.74,112.9,112.59,112.59,99109.0,105.2258,105.3752,105.0858,105.0858,99109.0
2020-09-24 15:50:00,112.59,112.96,112.54,112.74,185621.0,105.0858,105.4312,105.0391,105.2258,185621.0
2020-09-25 09:30:00,112.4,112.75,111.71,112.04,83242.0,104.9085,105.2352,104.2645,104.5725,83242.0
2020-09-25 09:40:00,112.04,112.46,111.57,111.58,28885.0,104.5725,104.9645,104.1338,104.1431,28885.0
2020-09-25 09:50:00,111.51,111.76,111.35,111.46,54151.0,104.0778,104.3111,103.9285,104.0311,54151.0
2020-09-25 10:00:00,111.49,111.51,111.14,111.18,38071.0,104.0591,104.0778,103.7325,103.7698,38071.0
2020-09-25 10:10:00,111.15,111.15,110.71,110.95,57293.0,103.7418,103.7418,103.3311,103.5551,57293.0
2020-09-25 10:20:00,110.98,111.59,110.98,111.28,51593.0,103.5831,104.1525,103.5831,103.8631,51593.0
2020-09-25 10:30:00,111.29,111.56,110.86,111.54,52802.0,103.8725,104.1245,103.4711,104.1058,52802.0
2020-09-25 10:40:00,111.52,111.93,111.4,111.74,28710.0,104.0871,104.4698,103.9751,104.2925,28710.0
2020-09-25 10:50:00,111.74,112.09,111.73,111.84,27560.0,104.2925,104.6191,104.2831,104.3858,27560.0
2020-09-25 11:00:00,111.85,111.91,111.62,111.84,35577.0,104.3951,104.4511,104.1805,104.3858,35577.0
2020-09-25 11:10:00,111.83,112.36,111.79,112.21,26164.0,104.3765,104.8711,104.3391,104.7311,26164.0
2020-09-25 11:20:00,112.2,112.21,112.02,112.03,13682.0,104.7218,104.7311,104.5538,104.5631,13682.0
2020-09-25 11:30:00,112.03,112.11,111.89,111.97,12955.0,104.5631,104.6378,104.4325,104.5071,12955.0
2020-09-25 11:40:00,112.02,112.15,111.82,111.9,35563.0,104.5538,104.6751,104.3671,104.4418,35563.0
2020-09-25 11:50:00,111.9,111.92,111.63,111.63,15253.0,104.4418,104.4605,104.1898,104.1898,15253.0
2020-09-25 12:00:00,111.62,111.91,111.62,111.91,15343.0,104.1805,104.4511,104.1805,104.4511,15343.0
2020-09-25 12:10:00,111.88,112.0,111.77,111.82,15352.0,104.4231,104.5351,104.3205,104.3671,15352.0
2020-09-25 12:20:00,111.86,111.86,111.59,111.69,18655.0,104.4045,104.4045,104.1525,104.2458,18655.0
2020-09-25 12:30:00,111.7,111.76,111.55,111.73,18500.0,104.2551,104.3111,104.1151,104.2831,18500.0
2020-09-25 12:40:00,111.74,111.86,111.71,111.72,17983.0,104.2925,104.4045,104.2645,104.2738,17983.0
2020-09-25 12:50:00,111.74,111.76,111.65,111.65,9686.0,104.2925,104.3111,104.2085,104.2085,9686.0
2020-09-25 13:00:00,111.65,111.93,111.56,111.89,38985.0,104.2085,104.4698,104.1245,104.4325,38985.0
2020-09-25 13:10:00,111.89,111.99,111.86,111.87,21065.0,104.4325,104.5258,104.4045,104.4138,21065.0
2020-09-25 13:20:00,111.87,112.02,111.87,111.94,14982.0,104.4138,104.5538,104.4138,104.4791,14982.0
2020-09-25 13:30:00,111.95,112.09,111.92,111.95,7401.0,104.4885,104.6191,104.4605,104.4885,7401.0
2020-09-25 13:40:00,111.96,112.28,111.96,112.21,21198.0,104.4978,104.7965,104.4978,104.7311,21198.0
2020-09-25 13:50:00,112.23,112.42,112.22,112.34,9927.0,104.7498,104.9271,104.7405,104.8525,9927.0
2020-09-25 14:00:00,112.34,112.46,112.3,112.39,13158.0,104.8525,104.9645,104.8151,104.8991,13158.0
2020-09-25 14:10:00,112.39,112.63,112.28,112.63,19045.0,104.8991,105.1231,104.7965,105.1231,19045.0
2020-09-25 14:20:00,112.65,112.65,112.48,112.55,18363.0,105.1418,105.1418,104.9831,105.0485,18363.0
2020-09-25 14:30:00,112.54,112.54,112.38,112.42,15675.0,105.0391,105.0391,104.8898,104.9271,15675.0
2020-09-25 14:40:00,112.41,112.5,112.35,112.45,18669.0,104.9178,105.0018,104.8618,104.9551,18669.0
2020-09-25 14:50:00,112.46,112.7,112.39,112.7,15391.0,104.9645,105.1885,104.8991,105.1885,15391.0
2020-09-25 15:00:00,112.69,113.05,112.65,113.05,19556.0,105.1792,105.5152,105.1418,105.5152,19556.0
2020-09-25 15:10:00,113.08,113.3,112.98,113.29,19065.0,105.5432,105.7485,105.4498,105.7392,19065.0
2020-09-25 15:20:00,113.26,113.37,113.14,113.2,30713.0,105.7112,105.8138,105.5992,105.6552,30713.0
2020-09-25 15:30:00,113.18,113.18,112.62,112.62,70640.0,105.6365,105.6365,105.1138,105.1138,70640.0
2020-09-25 15:40:00,112.63,112.87,112.57,112.87,70291.0,105.1231,105.3472,105.0671,105.3472,70291.0
2020-09-25 15:50:00,112.95,113.02,112.7,112.96,336327.0,105.4218,105.4872,105.1885,105.4312,336327.0
2020-09-28 09:30:00,114.1,114.8,113.6,113.64,76361.0,106.4952,107.1485,106.0285,106.0658,76361.0
2020-09-28 09:40:00,113.66,113.68,113.26,113.5,39025.0,106.0845,106.1032,105.7112,105.9352,39025.0
2020-09-28 09:50:00,113.47,114.06,113.39,114.04,34173.0,105.9072,106.4578,105.8325,106.4392,34173.0
2020-09-28 10:00:00,114.04,114.18,113.87,114.18,24822.0,106.4392,106.5698,106.2805,106.5698,24822.0
2020-09-28 10:10:00,114.18,114.52,114.16,114.52,43482.0,106.5698,106.8872,106.5512,106.8872,43482.0
2020-09-28 10:20:00,114.49,115.25,114.47,114.98,22314.0,106.8592,107.5685,106.8405,107.3165,22314.0
2020-09-28 10:30:00,114.98,115.23,114.97,115.13,14302.0,107.3165,107.5499,107.3072,107.4565,14302.0
2020-09-28 10:40:00,115.15,115.37,114.86,114.86,17694.0,107.4752,107.6805,107.2045,107.2045,17694.0
2020-09-28 10:50:00,114.86,114.93,114.73,114.76,14694.0,107.2045,107.2699,107.0832,107.1112,14694.0
2020-09-28 11:00:00,114.77,114.95,114.63,114.95,13051.0,107.1205,107.2885,106.9898,107.2885,13051.0
2020-09-28 11:10:00,114.96,115.08,114.9,114.98,16248.0,107.2979,107.4099,107.2419,107.3165,16248.0
2020-09-28 11:20:00,115.04,115.36,114.97,115.36,11470.0,107.3725,107.6712,107.3072,107.6712,11470.0
2020-09-28 11:30:00,115.35,115.57,115.3,115.45,13734.0,107.6619,107.8672,107.6152,107.7552,13734.0
2020-09-28 11:40:00,115.47,115.58,115.39,115.5,11963.0,107.7739,107.8765,107.6992,107.8019,11963.0
2020-09-28 11:50:00,115.48,115.5,115.28,115.37,8985.0,107.7832,107.8019,107.5965,107.6805,8985.0
2020-09-28 12:00:00,115.38,115.53,115.28,115.53,8227.0,107.6899,107.8299,107.5965,107.8299,8227.0
2020-09-28 12:10:00,115.5,115.57,115.37,115.42,11010.0,107.8019,107.8672,107.6805,107.7272,11010.0
2020-09-28 12:20:00,115.41,115.51,115.32,115.46,10228.0,107.7179,107.8112,107.6339,107.7645,10228.0
2020-09-28 12:30:00,115.46,115.48,115.05,115.09,31853.0,107.7645,107.7832,107.3819,107.4192,31853.0
2020-09-28 12:40:00,115.1,115.46,115.09,115.43,17286.0,107.4285,107.7645,107.4192,107.7365,17286.0
2020-09-28 12:50:00,115.45,115.47,115.2,115.27,11726.0,107.7552,107.7739,107.5219,107.5872,11726.0
2020-09-28 13:00:00,115.27,115.28,115.13,115.19,10266.0,107.5872,107.5965,107.4565,107.5125,10266.0
2020-09-28 13:10:00,115.19,115.37,115.18,115.3,8952.0,107.5125,107.6805,107.5032,107.6152,8952.0
2020-09-28 13:20:00,115.28,115.4,115.24,115.27,9616.0,107.5965,107.7085,107.5592,107.5872,9616.0
2020-09-28 13:30:00,115.32,115.63,115.32,115.57,12806.0,107.6339,107.9232,107.6339,107.8672,12806.0
2020-09-28 13:40:00,115.55,115.58,115.4,115.51,45828.0,107.8485,107.8765,107.7085,107.8112,45828.0
2020-09-28 13:50:00,115.53,115.65,115.51,115.62,7288.0,107.8299,107.9419,107.8112,107.9139,7288.0
2020-09-28 14:00:00,115.62,115.63,115.49,115.49,15505.0,107.9139,107.9232,107.7925,107.7925,15505.0
2020-09-28 14:10:00,115.51,115.68,115.5,115.65,12631.0,107.8112,107.9699,107.8019,107.9419,12631.0
2020-09-28 14:20:00,115.68,115.77,115.6,115.77,12476.0,107.9699,108.0539,107.8952,108.0539,12476.0
2020-09-28 14:30:00,115.78,115.85,115.63,115.77,21734.0,108.0632,108.1285,107.9232,108.0539,21734.0
2020-09-28 14:40:00,115.77,115.78,115.63,115.64,19756.0,108.0539,108.0632,107.9232,107.9325,19756.0
2020-09-28 14:50:00,115.67,115.69,115.45,115.51,11465.0,107.9605,107.9792,107.7552,107.8112,11465.0
2020-09-28 15:00:00,115.49,115.53,115.27,115.27,19397.0,107.7925,107.8299,107.5872,107.5872,19397.0
2020-09-28 15:10:00,115.28,115.39,115.18,115.2,19889.0,107.5965,107.6992,107.5032,107.5219,19889.0
2020-09-28 15:20:00,115.19,115.27,115.13,115.21,22798.0,107.5125,107.5872,107.4565,107.5312,22798.0
2020-09-28 15:30:00,115.21,115.21,114.89,115.0,52171.0,107.5312,107.5312,107.2325,107.3352,52171.0
2020-09-28 15:40:00,114.98,115.0,114.51,114.52,128305.0,107.3165,107.3352,106.8778,106.8872,128305.0
2020-09-28 15:50:00,114.5,114.63,114.3,114.53,283697.0,106.8685,106.9898,106.6818,106.8965,283697.0
2020-09-29 09:30:00,114.32,114.72,114.01,114.39,39142.0,106.7005,107.0739,106.4112,106.7658,39142.0
2020-09-29 09:40:00,114.4,114.63,114.24,114.54,27623.0,106.7752,106.9898,106.6258,106.9058,27623.0
2020-09-29 09:50:00,114.53,114.53,114.2,114.28,33199.0,106.8965,106.8965,106.5885,106.6632,33199.0
2020-09-29 10:00:00,114.29,114.57,114.21,114.33,32091.0,106.6725,106.9338,106.5978,106.7098,32091.0
2020-09-29 10:10:00,114.32,114.59,114.32,114.5,25849.0,106.7005,106.9525,106.7005,106.8685,25849.0
2020-09-29 10:20:00,114.52,114.87,114.45,114.8,33828.0,106.8872,107.2139,106.8218,107.1485,33828.0
2020-09-29 10:30:00,114.8,114.88,114.32,114.34,35612.0,107.1485,107.2232,106.7005,106.7192,35612.0
2020-09-29 10:40:00,114.36,114.59,114.13,114.2,37465.0,106.7378,106.9525,106.5232,106.5885,37465.0
2020-09-29 10:50:00,114.22,114.31,114.06,114.14,43310.0,106.6072,106.6912,106.4578,106.5325,43310.0
2020-09-29 11:00:00,114.12,114.2,113.97,113.97,31988.0,106.5138,106.5885,106.3738,106.3738,31988.0
2020-09-29 11:10:00,113.98,114.08,113.7,113.76,35761.0,106.3832,106.4765,106.1218,106.1778,35761.0
2020-09-29 11:20:00,113.77,113.98,113.76,113.87,47950.0,106.1872,106.3832,106.1778,106.2805,47950.0
2020-09-29 11:30:00,113.87,113.88,113.71,113.74,22847.0,106.2805,106.2898,106.1312,106.1592,22847.0
2020-09-29 11:40:00,113.73,113.73,113.27,113.3,24455.0,106.1498,106.1498,105.7205,105.7485,24455.0
2020-09-29 11:50:00,113.31,113.43,113.21,113.28,19361.0,105.7578,105.8698,105.6645,105.7298,19361.0
2020-09-29 12:00:00,113.3,113.38,113.17,113.33,13840.0,105.7485,105.8232,105.6272,105.7765,13840.0
2020-09-29 12:10:00,113.32,113.48,113.32,113.46,26495.0,105.7672,105.9165,105.7672,105.8978,26495.0
2020-09-29 12:20:00,113.43,113.49,113.29,113.49,14245.0,105.8698,105.9258,105.7392,105.9258,14245.0
2020-09-29 12:30:00,113.46,113.67,113.42,113.67,9132.0,105.8978,106.0938,105.8605,106.0938,9132.0
2020-09-29 12:40:00,113.67,114.05,113.67,114.05,12121.0,106.0938,106.4485,106.0938,106.4485,12121.0
2020-09-29 12:50:00,114.01,114.2,114.01,114.17,12959.0,106.4112,106.5885,106.4112,106.5605,12959.0
2020-09-29 13:00:00,114.16,114.21,113.98,114.01,8289.0,106.5512,106.5978,106.3832,106.4112,8289.0
2020-09-29 13:10:00,114.02,114.27,113.97,114.23,12054.0,106.4205,106.6538,106.3738,106.6165,12054.0
2020-09-29 13:20:00,114.24,114.42,114.24,114.37,13780.0,106.6258,106.7938,106.6258,106.7472,13780.0
2020-09-29 13:30:00,114.35,114.42,114.33,114.34,10494.0,106.7285,106.7938,106.7098,106.7192,10494.0
2020-09-29 13:40:00,114.33,114.53,114.33,114.53,7323.0,106.7098,106.8965,106.7098,106.8965,7323.0
2020-09-29 13:50:00,114.53,114.84,114.52,114.83,10404.0,106.8965,107.1859,106.8872,107.1765,10404.0
2020-09-29 14:00:00,114.83,114.87,114.74,114.76,20184.0,107.1765,107.2139,107.0925,107.1112,20184.0
2020-09-29 14:10:00,114.76,114.77,114.46,114.61,14421.0,107.1112,107.1205,106.8312,106.9712,14421.0
2020-09-29 14:20:00,114.59,114.83,114.55,114.83,8158.0,106.9525,107.1765,106.9152,107.1765,8158.0
2020-09-29 14:30:00,114.81,114.89,114.66,114.7,9004.0,107.1579,107.2325,107.0178,107.0552,9004.0
2020-09-29 14:40:00,114.67,114.8,114.65,114.69,9628.0,107.0272,107.1485,107.0085,107.0458,9628.0
2020-09-29 14:50:00,114.69,114.74,114.57,114.57,8531.0,107.0458,107.0925,106.9338,106.9338,8531.0
2020-09-29 15:00:00,114.6,114.63,114.5,114.57,10178.0,106.9618,106.9898,106.8685,106.9338,10178.0
2020-09-29 15:10:00,114.58,114.71,114.45,114.67,16316.0,106.9432,107.0645,106.8218,107.0272,16316.0
2020-09-29 15:20:00,114.69,114.7,114.5,114.55,19892.0,107.0458,107.0552,106.8685,106.9152,19892.0
2020-09-29 15:30:00,114.55,114.55,114.32,114.39,24712.0,106.9152,106.9152,106.7005,106.7658,24712.0
2020-09-29 15:40:00,114.42,114.43,114.31,114.37,42175.0,106.7938,106.8032,106.6912,106.7472,42175.0
2020-09-29 15:50:00,114.38,114.41,113.98,114.06,145745.0,106.7565,106.7845,106.3832,106.4578,145745.0
2020-09-30 09:30:00,114.55,114.81,113.92,114.56,19860.0,106.9152,107.1579,106.3272,106.9245,19860.0
2020-09-30 09:40:00,114.51,114.54,113.83,113.84,21609.0,106.8778,106.9058,106.2432,106.2525,21609.0
2020-09-30 09:50:00,113.78,114.05,113.58,113.92,52381.0,106.1965,106.4485,106.0098,106.3272,52381.0
2020-09-30 10:00:00,113.91,114.29,113.8,114.08,24598.0,106.3178,106.6725,106.2152,106.4765,24598.0
2020-09-30 10:10:00,114.09,114.39,113.98,114.26,20552.0,106.4858,106.7658,106.3832,106.6445,20552.0
2020-09-30 10:20:00,114.28,114.32,113.93,113.95,24958.0,106.6632,106.7005,106.3365,106.3552,24958.0
2020-09-30 10:30:00,113.97,114.07,113.78,113.8,40632.0,106.3738,106.4672,106.1965,106.2152,40632.0
2020-09-30 10:40:00,113.81,113.97,113.62,113.94,40046.0,106.2245,106.3738,106.0472,106.3458,40046.0
2020-09-30 10:50:00,113.94,114.31,113.9,114.09,49689.0,106.3458,106.6912,106.3085,106.4858,49689.0
2020-09-30 11:00:00,114.0,114.03,113.9,113.98,37147.0,106.4018,106.4298,106.3085,106.3832,37147.0
2020-09-30 11:10:00,113.97,114.29,113.95,114.28,32313.0,106.3738,106.6725,106.3552,106.6632,32313.0
2020-09-30 11:20:00,114.29,114.64,114.28,114.41,34354.0,106.6725,106.9992,106.6632,106.7845,34354.0
2020-09-30 11:30:00,114.38,114.43,114.24,114.29,47621.0,106.7565,106.8032,106.6258,106.6725,47621.0
2020-09-30 11:40:00,114.34,114.51,114.25,114.42,15801.0,106.7192,106.8778,106.6352,106.7938,15801.0
2020-09-30 11:50:00,114.42,114.48,114.34,114.37,16631.0,106.7938,106.8498,106.7192,106.7472,16631.0
2020-09-30 12:00:00,114.37,114.44,114.34,114.34,22723.0,106.7472,106.8125,106.7192,106.7192,22723.0
2020-09-30 12:10:00,114.35,114.72,114.32,114.7,14118.0,106.7285,107.0739,106.7005,107.0552,14118.0
2020-09-30 12:20:00,114.75,115.05,114.73,115.02,14655.0,107.1019,107.3819,107.0832,107.3539,14655.0
2020-09-30 12:30:00,115.04,115.21,114.95,115.18,11577.0,107.3725,107.5312,107.2885,107.5032,11577.0
2020-09-30 12:40:00,115.15,115.22,115.02,115.09,10867.0,107.4752,107.5405,107.3539,107.4192,10867.0
2020-09-30 12:50:00,115.07,115.13,115.0,115.07,10160.0,107.4005,107.4565,107.3352,107.4005,10160.0
2020-09-30 13:00:00,115.08,115.09,114.9,115.05,12863.0,107.4099,107.4192,107.2419,107.3819,12863.0
2020-09-30 13:10:00,115.07,115.07,114.9,115.03,16751.0,107.4005,107.4005,107.2419,107.3632,16751.0
2020-09-30 13:20:00,115.05,115.33,115.01,115.21,12581.0,107.3819,107.6432,107.3445,107.5312,12581.0
2020-09-30 13:30:00,115.18,115.55,115.18,115.53,13608.0,107.5032,107.8485,107.5032,107.8299,13608.0
2020-09-30 13:40:00,115.53,115.68,115.47,115.6,15734.0,107.8299,107.9699,107.7739,107.8952,15734.0
2020-09-30 13:50:00,115.63,115.64,115.41,115.42,10871.0,107.9232,107.9325,107.7179,107.7272,10871.0
2020-09-30 14:00:00,115.42,115.54,115.24,115.54,9102.0,107.7272,107.8392,107.5592,107.8392,9102.0
2020-09-30 14:10:00,115.53,115.61,115.5,115.59,9119.0,107.8299,107.9045,107.8019,107.8859,9119.0
2020-09-30 14:20:00,115.59,115.82,114.7,114.97,28084.0,107.8859,108.1005,107.0552,107.3072,28084.0
2020-09-30 14:30:00,114.91,115.0,114.81,114.81,14642.0,107.2512,107.3352,107.1579,107.1579,14642.0
2020-09-30 14:40:00,114.87,114.9,114.38,114.46,11631.0,107.2139,107.2419,106.7565,106.8312,11631.0
2020-09-30 14:50:00,114.41,114.88,114.39,114.82,12313.0,106.7845,107.2232,106.7658,107.1672,12313.0
2020-09-30 15:00:00,114.79,114.94,114.6,114.65,19586.0,107.1392,107.2792,106.9618,107.0085,19586.0
2020-09-30 15:10:00,114.65,114.67,113.97,114.07,28126.0,107.0085,107.0272,106.3738,106.4672,28126.0
2020-09-30 15:20:00,114.16,114.4,113.92,114.31,21987.0,106.5512,106.7752,106.3272,106.6912,21987.0
2020-09-30 15:30:00,114.33,114.58,114.14,114.44,24260.0,106.7098,106.9432,106.5325,106.8125,24260.0
2020-09-30 15:40:00,114.37,114.8,114.29,114.77,56935.0,106.7472,107.1485,106.6725,107.1205,56935.0
2020-09-30 15:50:00,114.8,115.05,114.63,114.66,262125.0,107.1485,107.3819,106.9898,107.0178,262125.0
2020-10-01 09:30:00,115.03,115.45,114.45,114.53,51015.0,107.3632,107.7552,106.8218,106.8965,51015.0
2020-10-01 09:40:00,114.58,115.0,114.27,114.34,38450.0,106.9432,107.3352,106.6538,106.7192,38450.0
2020-10-01 09:50:00,114.33,114.62,113.73,113.79,50714.0,106.7098,106.9805,106.1498,106.2058,50714.0
2020-10-01 10:00:00,113.74,114.04,113.59,113.94,54258.0,106.1592,106.4392,106.0192,106.3458,54258.0
2020-10-01 10:10:00,113.9,114.21,113.84,114.02,30670.0,106.3085,106.5978,106.2525,106.4205,30670.0
2020-10-01 10:20:00,114.03,114.2,113.8,113.91,40848.0,106.4298,106.5885,106.2152,106.3178,40848.0
2020-10-01 10:30:00,113.88,114.59,113.82,114.42,33017.0,106.2898,106.9525,106.2338,106.7938,33017.0
2020-10-01 10:40:00,114.46,114.49,114.22,114.31,46135.0,106.8312,106.8592,106.6072,106.6912,46135.0
2020-10-01 10:50:00,114.23,114.5,114.15,114.5,23698.0,106.6165,106.8685,106.5418,106.8685,23698.0
2020-10-01 11:00:00,114.52,114.52,114.23,114.26,23621.0,106.8872,106.8872,106.6165,106.6445,23621.0
2020-10-01 11:10:00,114.22,114.47,114.12,114.37,22197.0,106.6072,106.8405,106.5138,106.7472,22197.0
2020-10-01 11:20:00,114.36,114.72,114.3,114.64,28705.0,106.7378,107.0739,106.6818,106.9992,28705.0
2020-10-01 11:30:00,114.68,114.89,114.51,114.63,70744.0,107.0365,107.2325,106.8778,106.9898,70744.0
2020-10-01 11:40:00,114.64,114.96,114.61,114.78,16150.0,106.9992,107.2979,106.9712,107.1299,16150.0
2020-10-01 11:50:00,114.8,115.16,114.77,115.07,13692.0,107.1485,107.4845,107.1205,107.4005,13692.0
2020-10-01 12:00:00,115.07,115.08,114.8,114.96,13864.0,107.4005,107.4099,107.1485,107.2979,13864.0
2020-10-01 12:10:00,114.98,115.05,114.77,114.78,21359.0,107.3165,107.3819,107.1205,107.1299,21359.0
2020-10-01 12:20:00,114.78,115.15,114.77,115.14,9647.0,107.1299,107.4752,107.1205,107.4659,9647.0
2020-10-01 12:30:00,115.12,115.14,114.99,115.07,11818.0,107.4472,107.4659,107.3259,107.4005,11818.0
2020-10-01 12:40:00,115.07,115.19,115.06,115.07,9705.0,107.4005,107.5125,107.3912,107.4005,9705.0
2020-10-01 12:50:00,115.07,115.09,114.91,114.92,14026.0,107.4005,107.4192,107.2512,107.2605,14026.0
2020-10-01 13:00:00,114.92,115.2,114.91,115.2,15830.0,107.2605,107.5219,107.2512,107.5219,15830.0
2020-10-01 13:10:00,115.19,115.19,115.0,115.02,18046.0,107.5125,107.5125,107.3352,107.3539,18046.0
2020-10-01 13:20:00,115.04,115.07,114.79,114.81,16004.0,107.3725,107.4005,107.1392,107.1579,16004.0
2020-10-01 13:30:00,114.83,114.85,114.63,114.64,28284.0,107.1765,107.1952,106.9898,106.9992,28284.0
2020-10-01 13:40:00,114.61,114.63,114.4,114.42,18614.0,106.9712,106.9898,106.7752,106.7938,18614.0
2020-10-01 13:50:00,114.45,114.45,113.98,114.12,23797.0,106.8218,106.8218,106.3832,106.5138,23797.0
2020-10-01 14:00:00,114.17,114.34,113.75,113.83,35578.0,106.5605,106.7192,106.1685,106.2432,35578.0
2020-10-01 14:10:00,113.78,113.86,113.63,113.86,15363.0,106.1965,106.2712,106.0565,106.2712,15363.0
2020-10-01 14:20:00,113.82,114.15,113.76,114.03,9342.0,106.2338,106.5418,106.1778,106.4298,9342.0
2020-10-01 14:30:00,114.04,114.23,114.04,114.21,16530.0,106.4392,106.6165,106.4392,106.5978,16530.0
2020-10-01 14:40:00,114.23,114.23,114.06,114.13,10691.0,106.6165,106.6165,106.4578,106.5232,10691.0
2020-10-01 14:50:00,114.12,114.27,114.08,114.22,9950.0,106.5138,106.6538,106.4765,106.6072,9950.0
2020-10-01 15:00:00,114.22,114.46,114.22,114.32,13527.0,106.6072,106.8312,106.6072,106.7005,13527.0
2020-10-01 15:10:00,114.36,114.45,114.15,114.18,16698.0,106.7378,106.8218,106.5418,106.5698,16698.0
2020-10-01 15:20:00,114.18,114.18,113.95,114.03,19587.0,106.5698,106.5698,106.3552,106.4298,19587.0
2020-10-01 15:30:00,113.99,114.19,113.98,114.09,26920.0,106.3925,106.5792,106.3832,106.4858,26920.0
2020-10-01 15:40:00,114.11,114.24,113.94,114.06,65316.0,106.5045,106.6258,106.3458,106.4578,65316.0
2020-10-01 15:50:00,114.08,114.37,114.04,114.19,268732.0,106.4765,106.7472,106.4392,106.5792,268732.0
2020-10-02 09:30:00,113.42,114.27,113.18,114.23,51882.0,105.8605,106.6538,105.6365,106.6165,51882.0
2020-10-02 09:40:00,114.18,114.35,114.05,114.26,23310.0,106.5698,106.7285,106.4485,106.6445,23310.0
2020-10-02 09:50:00,114.25,114.62,113.97,114.57,9640.0,106.6352,106.9805,106.3738,106.9338,9640.0
2020-10-02 10:00:00,114.62,114.78,114.46,114.46,17548.0,106.9805,107.1299,106.8312,106.8312,17548.0
2020-10-02 10:10:00,114.47,114.47,113.86,114.09,45283.0,106.8405,106.8405,106.2712,106.4858,45283.0
2020-10-02 10:20:00,114.13,114.33,113.86,114.29,14375.0,106.5232,106.7098,106.2712,106.6725,14375.0
2020-10-02 10:30:00,114.29,114.29,114.07,114.25,7911.0,106.6725,106.6725,106.4672,106.6352,7911.0
2020-10-02 10:40:00,114.18,114.34,114.08,114.2,9347.0,106.5698,106.7192,106.4765,106.5885,9347.0
2020-10-02 10:50:00,114.19,114.37,114.05,114.2,12890.0,106.5792,106.7472,106.4485,106.5885,12890.0
2020-10-02 11:00:00,114.14,114.33,114.06,114.19,15499.0,106.5325,106.7098,106.4578,106.5792,15499.0
2020-10-02 11:10:00,114.23,114.51,114.19,114.48,17620.0,106.6165,106.8778,106.5792,106.8498,17620.0
2020-10-02 11:20:00,114.5,114.59,114.3,114.55,19395.0,106.8685,106.9525,106.6818,106.9152,19395.0
2020-10-02 11:30:00,114.55,114.55,114.23,114.23,10165.0,106.9152,106.9152,106.6165,106.6165,10165.0
2020-10-02 11:40:00,114.21,114.47,114.15,114.47,12534.0,106.5978,106.8405,106.5418,106.8405,12534.0
2020-10-02 11:50:00,114.44,114.5,114.19,114.34,31100.0,106.8125,106.8685,106.5792,106.7192,31100.0
2020-10-02 12:00:00,114.32,114.61,114.24,114.57,25467.0,106.7005,106.9712,106.6258,106.9338,25467.0
2020-10-02 12:10:00,114.57,115.0,114.56,114.9,39678.0,106.9338,107.3352,106.9245,107.2419,39678.0
2020-10-02 12:20:00,114.94,115.16,114.94,114.96,15404.0,107.2792,107.4845,107.2792,107.2979,15404.0
2020-10-02 12:30:00,115.02,115.48,115.02,115.42,13985.0,107.3539,107.7832,107.3539,107.7272,13985.0
2020-10-02 12:40:00,115.45,115.57,115.37,115.38,29444.0,107.7552,107.8672,107.6805,107.6899,29444.0
2020-10-02 12:50:00,115.43,115.5,115.34,115.48,21723.0,107.7365,107.8019,107.6525,107.7832,21723.0
2020-10-02 13:00:00,115.52,115.73,115.39,115.45,20572.0,107.8205,108.0165,107.6992,107.7552,20572.0
2020-10-02 13:10:00,115.49,115.64,115.42,115.57,21184.0,107.7925,107.9325,107.7272,107.8672,21184.0
2020-10-02 13:20:00,115.63,115.8,115.55,115.68,18647.0,107.9232,108.0819,107.8485,107.9699,18647.0
2020-10-02 13:30:00,115.71,115.71,115.5,115.63,7428.0,107.9979,107.9979,107.8019,107.9232,7428.0
2020-10-02 13:40:00,115.6,115.62,115.11,115.17,11235.0,107.8952,107.9139,107.4379,107.4939,11235.0
2020-10-02 13:50:00,115.14,115.24,115.07,115.19,4185.0,107.4659,107.5592,107.4005,107.5125,4185.0
2020-10-02 14:00:00,115.26,115.47,115.25,115.41,6964.0,107.5779,107.7739,107.5685,107.7179,6964.0
2020-10-02 14:10:00,115.44,115.54,115.33,115.54,15585.0,107.7459,107.8392,107.6432,107.8392,15585.0
2020-10-02 14:20:00,115.54,115.7,115.54,115.61,13471.0,107.8392,107.9885,107.8392,107.9045,13471.0
2020-10-02 14:30:00,115.59,115.77,115.55,115.66,11663.0,107.8859,108.0539,107.8485,107.9512,11663.0
2020-10-02 14:40:00,115.73,115.79,115.57,115.61,15315.0,108.0165,108.0725,107.8672,107.9045,15315.0
2020-10-02 14:50:00,115.58,115.75,115.51,115.64,24618.0,107.8765,108.0352,107.8112,107.9325,24618.0
2020-10-02 15:00:00,115.6,115.63,115.4,115.43,19320.0,107.8952,107.9232,107.7085,107.7365,19320.0
2020-10-02 15:10:00,115.45,115.58,115.15,115.43,24936.0,107.7552,107.8765,107.4752,107.7365,24936.0
2020-10-02 15:20:00,115.38,115.55,115.35,115.35,17727.0,107.6899,107.8485,107.6619,107.6619,17727.0
2020-10-02 15:30:00,115.35,115.51,115.16,115.21,39996.0,107.6619,107.8112,107.4845,107.5312,39996.0
2020-10-02 15:40:00,115.18,115.2,114.79,114.83,51719.0,107.5032,107.5219,107.1392,107.1765,51719.0
2020-10-02 15:50:00,114.9,114.95,114.48,114.62,195239.0,107.2419,107.2885,106.8498,106.9805,195239.0
2020-10-05 09:30:00,115.44,115.97,114.87,115.07,15788.0,107.7459,108.2405,107.2139,107.4005,15788.0
2020-10-05 09:40:00,115.08,115.43,115.0,115.22,15431.0,107.4099,107.7365,107.3352,107.5405,15431.0
2020-10-05 09:50:00,115.26,115.31,114.68,114.79,16554.0,107.5779,107.6245,107.0365,107.1392,16554.0
2020-10-05 10:00:00,114.9,115.1,114.71,115.09,16586.0,107.2419,107.4285,107.0645,107.4192,16586.0
2020-10-05 10:10:00,115.03,115.6,115.03,115.34,10860.0,107.3632,107.8952,107.3632,107.6525,10860.0
2020-10-05 10:20:00,115.3,115.69,115.29,115.66,6364.0,107.6152,107.9792,107.6059,107.9512,6364.0
2020-10-05 10:30:00,115.78,116.0,115.71,115.94,10045.0,108.0632,108.2685,107.9979,108.2125,10045.0
2020-10-05 10:40:00,115.99,116.1,115.89,115.96,8745.0,108.2592,108.3619,108.1659,108.2312,8745.0
2020-10-05 10:50:00,115.89,115.99,115.67,115.71,9534.0,108.1659,108.2592,107.9605,107.9979,9534.0
2020-10-05 11:00:00,115.65,115.93,115.47,115.47,22282.0,107.9419,108.2032,107.7739,107.7739,22282.0
2020-10-05 11:10:00,115.49,115.83,115.1,115.79,21842.0,107.7925,108.1099,107.4285,108.0725,21842.0
2020-10-05 11:20:00,115.8,115.85,115.58,115.58,15768.0,108.0819,108.1285,107.8765,107.8765,15768.0
2020-10-05 11:30:00,115.55,115.73,115.55,115.62,7218.0,107.8485,108.0165,107.8485,107.9139,7218.0
2020-10-05 11:40:00,115.62,115.76,115.62,115.65,7332.0,107.9139,108.0445,107.9139,107.9419,7332.0
2020-10-05 11:50:00,115.68,115.72,115.35,115.35,9288.0,107.9699,108.0072,107.6619,107.6619,9288.0
2020-10-05 12:00:00,115.36,115.39,115.27,115.3,10852.0,107.6712,107.6992,107.5872,107.6152,10852.0
2020-10-05 12:10:00,115.28,115.32,115.11,115.25,23903.0,107.5965,107.6339,107.4379,107.5685,23903.0
2020-10-05 12:20:00,115.29,115.36,115.15,115.22,12552.0,107.6059,107.6712,107.4752,107.5405,12552.0
2020-10-05 12:30:00,115.22,115.48,115.21,115.41,8454.0,107.5405,107.7832,107.5312,107.7179,8454.0
2020-10-05 12:40:00,115.45,115.51,115.36,115.44,4764.0,107.7552,107.8112,107.6712,107.7459,4764.0
2020-10-05 12:50:00,115.46,115.57,115.4,115.57,7841.0,107.7645,107.8672,107.7085,107.8672,7841.0
2020-10-05 13:00:00,115.58,115.58,115.44,115.57,5199.0,107.8765,107.8765,107.7459,107.8672,5199.0
2020-10-05 13:10:00,115.61,115.68,115.5,115.53,8635.0,107.9045,107.9699,107.8019,107.8299,8635.0
2020-10-05 13:20:00,115.52,115.55,115.45,115.55,5550.0,107.8205,107.8485,107.7552,107.8485,5550.0
2020-10-05 13:30:00,115.55,115.61,115.51,115.55,8327.0,107.8485,107.9045,107.8112,107.8485,8327.0
2020-10-05 13:40:00,115.53,115.62,115.41,115.42,10185.0,107.8299,107.9139,107.7179,107.7272,10185.0
2020-10-05 13:50:00,115.43,115.49,115.24,115.33,17498.0,107.7365,107.7925,107.5592,107.6432,17498.0
2020-10-05 14:00:00,115.33,115.41,115.28,115.36,11705.0,107.6432,107.7179,107.5965,107.6712,11705.0
2020-10-05 14:10:00,115.35,115.42,115.29,115.41,12229.0,107.6619,107.7272,107.6059,107.7179,12229.0
2020-10-05 14:20:00,115.42,115.53,115.31,115.36,11926.0,107.7272,107.8299,107.6245,107.6712,11926.0
2020-10-05 14:30:00,115.38,115.5,115.34,115.44,5664.0,107.6899,107.8019,107.6525,107.7459,5664.0
2020-10-05 14:40:00,115.42,115.43,115.29,115.36,8699.0,107.7272,107.7365,107.6059,107.6712,8699.0
2020-10-05 14:50:00,115.37,115.44,115.28,115.44,12209.0,107.6805,107.7459,107.5965,107.7459,12209.0
2020-10-05 15:00:00,115.44,115.53,115.33,115.53,9362.0,107.7459,107.8299,107.6432,107.8299,9362.0
2020-10-05 15:10:00,115.5,115.65,115.47,115.59,11816.0,107.8019,107.9419,107.7739,107.8859,11816.0
2020-10-05 15:20:00,115.61,115.72,115.5,115.71,18034.0,107.9045,108.0072,107.8019,107.9979,18034.0
2020-10-05 15:30:00,115.7,115.7,115.47,115.52,28809.0,107.9885,107.9885,107.7739,107.8205,28809.0
2020-10-05 15:40:00,115.55,115.62,115.26,115.27,54829.0,107.8485,107.9139,107.5779,107.5872,54829.0
2020-10-05 15:50:00,115.28,115.75,115.27,115.68,159284.0,107.5965,108.0352,107.5872,107.9699,159284.0
2020-10-06 09:30:00,116.08,116.08,115.2,115.29,29567.0,108.3432,108.3432,107.5219,107.6059,29567.0
2020-10-06 09:40:00,115.28,115.84,115.19,115.59,12242.0,107.5965,108.1192,107.5125,107.8859,12242.0
2020-10-06 09:50:00,115.54,116.03,115.54,115.82,29874.0,107.8392,108.2965,107.8392,108.1005,29874.0
2020-10-06 10:00:00,115.73,116.09,115.68,116.06,12092.0,108.0165,108.3525,107.9699,108.3245,12092.0
2020-10-06 10:10:00,116.09,116.33,115.93,116.27,9183.0,108.3525,108.5765,108.2032,108.5205,9183.0
2020-10-06 10:20:00,116.32,116.41,116.15,116.17,14086.0,108.5672,108.6512,108.4085,108.4272,14086.0
2020-10-06 10:30:00,116.22,116.39,116.18,116.27,25515.0,108.4739,108.6325,108.4365,108.5205,25515.0
2020-10-06 10:40:00,116.27,116.55,116.13,116.37,27846.0,108.5205,108.7819,108.3899,108.6139,27846.0
2020-10-06 10:50:00,116.44,116.58,116.27,116.34,18138.0,108.6792,108.8099,108.5205,108.5859,18138.0
2020-10-06 11:00:00,116.36,116.59,116.33,116.57,28449.0,108.6045,108.8192,108.5765,108.8005,28449.0
2020-10-06 11:10:00,116.57,116.59,116.25,116.49,17921.0,108.8005,108.8192,108.5019,108.7259,17921.0
2020-10-06 11:20:00,116.44,116.6,116.39,116.45,25849.0,108.6792,108.8285,108.6325,108.6885,25849.0
2020-10-06 11:30:00,116.45,116.57,116.34,116.49,14137.0,108.6885,108.8005,108.5859,108.7259,14137.0
2020-10-06 11:40:00,116.52,116.52,116.32,116.34,15387.0,108.7539,108.7539,108.5672,108.5859,15387.0
2020-10-06 11:50:00,116.3,116.36,116.04,116.05,13883.0,108.5485,108.6045,108.3059,108.3152,13883.0
2020-10-06 12:00:00,116.04,116.1,115.95,116.1,13602.0,108.3059,108.3619,108.2219,108.3619,13602.0
2020-10-06 12:10:00,116.1,116.26,116.09,116.15,17064.0,108.3619,108.5112,108.3525,108.4085,17064.0
2020-10-06 12:20:00,116.15,116.23,116.1,116.19,13086.0,108.4085,108.4832,108.3619,108.4459,13086.0
2020-10-06 12:30:00,116.19,116.41,116.19,116.41,10522.0,108.4459,108.6512,108.4459,108.6512,10522.0
2020-10-06 12:40:00,116.42,116.64,116.4,116.61,10863.0,108.6605,108.8659,108.6419,108.8379,10863.0
2020-10-06 12:50:00,116.64,116.77,116.6,116.62,15750.0,108.8659,108.9872,108.8285,108.8472,15750.0
2020-10-06 13:00:00,116.65,116.84,116.55,116.83,13281.0,108.8752,109.0526,108.7819,109.0432,13281.0
2020-10-06 13:10:00,116.84,117.0,116.79,116.94,24457.0,109.0526,109.2019,109.0059,109.1459,24457.0
2020-10-06 13:20:00,116.95,117.12,116.79,116.79,11346.0,109.1552,109.3139,109.0059,109.0059,11346.0
2020-10-06 13:30:00,116.77,116.92,116.74,116.88,14263.0,108.9872,109.1272,108.9592,109.0899,14263.0
2020-10-06 13:40:00,116.9,117.03,116.76,116.82,16882.0,109.1086,109.2299,108.9779,109.0339,16882.0
2020-10-06 13:50:00,116.82,116.82,116.73,116.76,19096.0,109.0339,109.0339,108.9499,108.9779,19096.0
2020-10-06 14:00:00,116.7,116.82,116.61,116.61,19328.0,108.9219,109.0339,108.8379,108.8379,19328.0
2020-10-06 14:10:00,116.62,116.64,116.48,116.58,17272.0,108.8472,108.8659,108.7165,108.8099,17272.0
2020-10-06 14:20:00,116.6,116.66,116.54,116.61,19708.0,108.8285,108.8845,108.7725,108.8379,19708.0
2020-10-06 14:30:00,116.65,116.97,116.63,116.86,12157.0,108.8752,109.1739,108.8565,109.0712,12157.0
2020-10-06 14:40:00,116.87,117.14,116.49,116.57,17317.0,109.0806,109.3326,108.7259,108.8005,17317.0
2020-10-06 14:50:00,116.44,116.44,114.91,115.31,41482.0,108.6792,108.6792,107.2512,107.6245,41482.0
2020-10-06 15:00:00,115.3,115.35,114.78,115.15,26094.0,107.6152,107.6619,107.1299,107.4752,26094.0
2020-10-06 15:10:00,115.15,115.29,114.59,114.63,21223.0,107.4752,107.6059,106.9525,106.9898,21223.0
2020-10-06 15:20:00,114.67,114.76,114.46,114.68,28867.0,107.0272,107.1112,106.8312,107.0365,28867.0
2020-10-06 15:30:00,114.68,115.42,114.67,115.11,43835.0,107.0365,107.7272,107.0272,107.4379,43835.0
2020-10-06 15:40:00,115.08,115.22,114.65,114.81,41819.0,107.4099,107.5405,107.0085,107.1579,41819.0
2020-10-06 15:50:00,114.81,115.11,114.56,114.92,86718.0,107.1579,107.4379,106.9245,107.2605,86718.0
2020-10-07 09:30:00,115.59,116.2,115.58,115.58,28046.0,107.8859,108.4552,107.8765,107.8765,28046.0
2020-10-07 09:40:00,115.61,115.61,114.93,115.13,18095.0,107.9045,107.9045,107.2699,107.4565,18095.0
2020-10-07 09:50:00,115.09,115.34,114.67,114.77,24783.0,107.4192,107.6525,107.0272,107.1205,24783.0
2020-10-07 10:00:00,114.72,115.05,114.61,114.84,29188.0,107.0739,107.3819,106.9712,107.1859,29188.0
2020-10-07 10:10:00,114.81,115.39,114.5,115.39,39894.0,107.1579,107.6992,106.8685,107.6992,39894.0
2020-10-07 10:20:00,115.42,115.51,115.12,115.26,33089.0,107.7272,107.8112,107.4472,107.5779,33089.0
2020-10-07 10:30:00,115.22,115.38,114.94,115.07,24334.0,107.5405,107.6899,107.2792,107.4005,24334.0
2020-10-07 10:40:00,115.08,115.19,114.89,115.16,15242.0,107.4099,107.5125,107.2325,107.4845,15242.0
2020-10-07 10:50:00,115.13,115.13,114.8,114.97,16990.0,107.4565,107.4565,107.1485,107.3072,16990.0
2020-10-07 11:00:00,114.97,114.98,114.69,114.89,17647.0,107.3072,107.3165,107.0458,107.2325,17647.0
2020-10-07 11:10:00,114.89,114.92,114.47,114.56,25333.0,107.2325,107.2605,106.8405,106.9245,25333.0
2020-10-07 11:20:00,114.52,114.63,114.32,114.57,32340.0,106.8872,106.9898,106.7005,106.9338,32340.0
2020-10-07 11:30:00,114.59,114.59,114.25,114.28,23834.0,106.9525,106.9525,106.6352,106.6632,23834.0
2020-10-07 11:40:00,114.28,114.55,114.28,114.44,16762.0,106.6632,106.9152,106.6632,106.8125,16762.0
2020-10-07 11:50:00,114.48,114.54,114.27,114.27,27006.0,106.8498,106.9058,106.6538,106.6538,27006.0
2020-10-07 12:00:00,114.32,114.5,114.28,114.49,10028.0,106.7005,106.8685,106.6632,106.8592,10028.0
2020-10-07 12:10:00,114.49,114.58,114.42,114.47,11856.0,106.8592,106.9432,106.7938,106.8405,11856.0
2020-10-07 12:20:00,114.46,114.6,114.35,114.49,16583.0,106.8312,106.9618,106.7285,106.8592,16583.0
2020-10-07 12:30:00,114.6,114.73,114.56,114.65,6209.0,106.9618,107.0832,106.9245,107.0085,6209.0
2020-10-07 12:40:00,114.68,114.71,114.61,114.67,5765.0,107.0365,107.0645,106.9712,107.0272,5765.0
2020-10-07 12:50:00,114.66,114.69,114.54,114.69,9347.0,107.0178,107.0458,106.9058,107.0458,9347.0
2020-10-07 13:00:00,114.69,114.85,114.64,114.81,13528.0,107.0458,107.1952,106.9992,107.1579,13528.0
2020-10-07 13:10:00,114.82,114.93,114.79,114.86,12510.0,107.1672,107.2699,107.1392,107.2045,12510.0
2020-10-07 13:20:00,114.87,114.96,114.8,114.94,7654.0,107.2139,107.2979,107.1485,107.2792,7654.0
2020-10-07 13:30:00,114.98,115.03,114.9,114.96,12253.0,107.3165,107.3632,107.2419,107.2979,12253.0
2020-10-07 13:40:00,114.97,115.16,114.81,115.16,20881.0,107.3072,107.4845,107.1579,107.4845,20881.0
2020-10-07 13:50:00,115.2,115.31,115.16,115.26,19717.0,107.5219,107.6245,107.4845,107.5779,19717.0
2020-10-07 14:00:00,115.29,115.3,115.09,115.14,20378.0,107.6059,107.6152,107.4192,107.4659,20378.0
2020-10-07 14:10:00,115.16,115.37,115.09,115.3,14652.0,107.4845,107.6805,107.4192,107.6152,14652.0
2020-10-07 14:20:00,115.31,115.45,115.18,115.27,17051.0,107.6245,107.7552,107.5032,107.5872,17051.0
2020-10-07 14:30:00,115.27,115.33,115.21,115.21,10513.0,107.5872,107.6432,107.5312,107.5312,10513.0
2020-10-07 14:40:00,115.24,115.24,115.04,115.04,14887.0,107.5592,107.5592,107.3725,107.3725,14887.0
2020-10-07 14:50:00,115.07,115.25,115.03,115.14,14596.0,107.4005,107.5685,107.3632,107.4659,14596.0
2020-10-07 15:00:00,115.16,115.16,115.04,115.05,20741.0,107.4845,107.4845,107.3725,107.3819,20741.0
2020-10-07 15:10:00,115.08,115.08,114.96,114.98,18860.0,107.4099,107.4099,107.2979,107.3165,18860.0
2020-10-07 15:20:00,114.99,115.12,114.97,115.05,22698.0,107.3259,107.4472,107.3072,107.3819,22698.0
2020-10-07 15:30:00,115.03,115.06,114.75,114.8,58625.0,107.3632,107.3912,107.1019,107.1485,58625.0
2020-10-07 15:40:00,114.8,114.81,114.57,114.79,77456.0,107.1485,107.1579,106.9338,107.1392,77456.0
2020-10-07 15:50:00,114.77,114.88,114.59,114.67,130333.0,107.1205,107.2232,106.9525,107.0272,130333.0
2020-10-08 09:30:00,114.61,115.02,114.26,115.02,17743.0,107.4065,107.7907,107.0785,107.7907,17743.0
2020-10-08 09:40:00,114.94,115.48,114.81,115.13,26647.0,107.7158,108.2218,107.5939,107.8938,26647.0
2020-10-08 09:50:00,115.13,115.68,115.08,115.33,38050.0,107.8938,108.4093,107.847,108.0813,38050.0
2020-10-08 10:00:00,115.34,115.44,114.74,114.84,56540.0,108.0906,108.1844,107.5283,107.6221,56540.0
2020-10-08 10:10:00,114.85,115.07,114.57,115.02,47751.0,107.6314,107.8376,107.369,107.7907,47751.0
2020-10-08 10:20:00,115.02,115.2,114.96,115.2,30674.0,107.7907,107.9594,107.7345,107.9594,30674.0
2020-10-08 10:30:00,115.18,115.35,115.1,115.3,106057.0,107.9407,108.1,107.8657,108.0532,106057.0
2020-10-08 10:40:00,115.32,115.32,115.13,115.23,20863.0,108.0719,108.0719,107.8938,107.9876,20863.0
2020-10-08 10:50:00,115.22,115.29,114.97,114.99,42133.0,107.9782,108.0438,107.7439,107.7626,42133.0
2020-10-08 11:00:00,114.99,115.09,114.72,114.72,25631.0,107.7626,107.8563,107.5096,107.5096,25631.0
2020-10-08 11:10:00,114.72,114.84,114.61,114.72,13549.0,107.5096,107.6221,107.4065,107.5096,13549.0
2020-10-08 11:20:00,114.74,114.74,114.41,114.43,9477.0,107.5283,107.5283,107.2191,107.2378,9477.0
2020-10-08 11:30:00,114.48,114.72,114.38,114.72,10508.0,107.2847,107.5096,107.191,107.5096,10508.0
2020-10-08 11:40:00,114.7,114.7,114.52,114.57,9764.0,107.4909,107.4909,107.3222,107.369,9764.0
2020-10-08 11:50:00,114.54,114.67,114.46,114.53,7230.0,107.3409,107.4627,107.2659,107.3315,7230.0
2020-10-08 12:00:00,114.5,114.71,114.45,114.69,8651.0,107.3034,107.5002,107.2566,107.4815,8651.0
2020-10-08 12:10:00,114.72,114.79,114.64,114.78,8499.0,107.5096,107.5752,107.4346,107.5658,8499.0
2020-10-08 12:20:00,114.77,115.0,114.72,114.96,6104.0,107.5565,107.772,107.5096,107.7345,6104.0
2020-10-08 12:30:00,115.0,115.0,114.83,114.88,9216.0,107.772,107.772,107.6127,107.6595,9216.0
2020-10-08 12:40:00,114.9,114.91,114.62,114.62,9167.0,107.6783,107.6877,107.4159,107.4159,9167.0
2020-10-08 12:50:00,114.61,114.81,114.6,114.81,10695.0,107.4065,107.5939,107.3971,107.5939,10695.0
2020-10-08 13:00:00,114.78,114.83,114.62,114.63,10057.0,107.5658,107.6127,107.4159,107.4253,10057.0
2020-10-08 13:10:00,114.62,114.63,114.46,114.51,13045.0,107.4159,107.4253,107.2659,107.3128,13045.0
2020-10-08 13:20:00,114.48,114.49,114.24,114.45,14150.0,107.2847,107.2941,107.0598,107.2566,14150.0
2020-10-08 13:30:00,114.46,114.48,114.2,114.25,35221.0,107.2659,107.2847,107.0223,107.0691,35221.0
2020-10-08 13:40:00,114.26,114.37,114.21,114.37,11324.0,107.0785,107.1816,107.0317,107.1816,11324.0
2020-10-08 13:50:00,114.34,114.77,114.33,114.73,152232.0,107.1535,107.5565,107.1441,107.519,152232.0
2020-10-08 14:00:00,114.77,115.01,114.63,114.87,28272.0,107.5565,107.7814,107.4253,107.6502,28272.0
2020-10-08 14:10:00,114.92,114.99,114.79,114.8,18946.0,107.697,107.7626,107.5752,107.5846,18946.0
2020-10-08 14:20:00,114.83,114.86,114.76,114.8,11596.0,107.6127,107.6408,107.5471,107.5846,11596.0
2020-10-08 14:30:00,114.78,114.8,114.63,114.64,17625.0,107.5658,107.5846,107.4253,107.4346,17625.0
2020-10-08 14:40:00,114.64,114.68,114.55,114.63,15742.0,107.4346,107.4721,107.3503,107.4253,15742.0
2020-10-08 14:50:00,114.6,114.63,114.48,114.55,14623.0,107.3971,107.4253,107.2847,107.3503,14623.0
2020-10-08 15:00:00,114.57,114.63,114.44,114.57,45617.0,107.369,107.4253,107.2472,107.369,45617.0
2020-10-08 15:10:00,114.59,114.66,114.52,114.61,17928.0,107.3878,107.4534,107.3222,107.4065,17928.0
2020-10-08 15:20:00,114.57,114.65,114.46,114.48,21284.0,107.369,107.444,107.2659,107.2847,21284.0
2020-10-08 15:30:00,114.51,114.6,114.41,114.41,48115.0,107.3128,107.3971,107.2191,107.2191,48115.0
2020-10-08 15:40:00,114.42,114.48,114.32,114.32,52495.0,107.2285,107.2847,107.1347,107.1347,52495.0
2020-10-08 15:50:00,114.35,114.42,114.13,114.27,188391.0,107.1629,107.2285,106.9567,107.0879,188391.0
2020-10-09 09:30:00,115.19,115.5,114.23,114.92,32730.0,107.9501,108.2406,107.0504,107.697,32730.0
2020-10-09 09:40:00,114.85,115.27,114.85,115.14,25525.0,107.6314,108.025,107.6314,107.9032,25525.0
2020-10-09 09:50:00,115.09,115.27,114.94,115.2,95876.0,107.8563,108.025,107.7158,107.9594,95876.0
2020-10-09 10:00:00,115.2,115.47,115.13,115.17,50911.0,107.9594,108.2125,107.8938,107.9313,50911.0
2020-10-09 10:10:00,115.13,115.38,115.06,115.21,50306.0,107.8938,108.1281,107.8282,107.9688,50306.0
2020-10-09 10:20:00,115.22,115.31,115.02,115.05,28075.0,107.9782,108.0625,107.7907,107.8189,28075.0
2020-10-09 10:30:00,115.05,115.15,114.92,115.13,26960.0,107.8189,107.9126,107.697,107.8938,26960.0
2020-10-09 10:40:00,115.12,115.16,114.96,115.13,30931.0,107.8845,107.922,107.7345,107.8938,30931.0
2020-10-09 10:50:00,115.14,115.67,115.12,115.51,53718.0,107.9032,108.3999,107.8845,108.25,53718.0
2020-10-09 11:00:00,115.48,115.64,115.32,115.33,69492.0,108.2218,108.3718,108.0719,108.0813,69492.0
2020-10-09 11:10:00,115.33,115.55,115.32,115.39,65249.0,108.0813,108.2874,108.0719,108.1375,65249.0
2020-10-09 11:20:00,115.38,115.65,115.37,115.56,30500.0,108.1281,108.3812,108.1188,108.2968,30500.0
2020-10-09 11:30:00,115.54,115.86,115.49,115.86,23357.0,108.2781,108.578,108.2312,108.578,23357.0
2020-10-09 11:40:00,115.88,116.39,115.87,116.31,47486.0,108.5967,109.0746,108.5873,108.9997,47486.0
2020-10-09 11:50:00,116.33,116.45,116.2,116.33,48982.0,109.0184,109.1309,108.8966,109.0184,48982.0
2020-10-09 12:00:00,116.34,116.51,116.34,116.41,31614.0,109.0278,109.1871,109.0278,109.0934,31614.0
2020-10-09 12:10:00,116.4,116.4,116.08,116.11,9866.0,109.084,109.084,108.7841,108.8122,9866.0
2020-10-09 12:20:00,116.15,116.15,115.9,115.97,18856.0,108.8497,108.8497,108.6154,108.681,18856.0
2020-10-09 12:30:00,115.94,116.05,115.94,115.98,11657.0,108.6529,108.756,108.6529,108.6904,11657.0
2020-10-09 12:40:00,115.97,116.05,115.85,115.87,10803.0,108.681,108.756,108.5686,108.5873,10803.0
2020-10-09 12:50:00,115.83,115.9,115.74,115.76,8628.0,108.5498,108.6154,108.4655,108.4842,8628.0
2020-10-09 13:00:00,115.76,115.76,115.55,115.64,11698.0,108.4842,108.4842,108.2874,108.3718,11698.0
2020-10-09 13:10:00,115.64,115.76,115.58,115.72,16688.0,108.3718,108.4842,108.3156,108.4468,16688.0
2020-10-09 13:20:00,115.7,115.71,115.54,115.68,14942.0,108.428,108.4374,108.2781,108.4093,14942.0
2020-10-09 13:30:00,115.7,115.78,115.57,115.77,11411.0,108.428,108.503,108.3062,108.4936,11411.0
2020-10-09 13:40:00,115.76,115.84,115.62,115.7,11145.0,108.4842,108.5592,108.353,108.428,11145.0
2020-10-09 13:50:00,115.68,115.72,115.61,115.71,11788.0,108.4093,108.4468,108.3437,108.4374,11788.0
2020-10-09 14:00:00,115.69,115.69,115.52,115.59,8167.0,108.4186,108.4186,108.2593,108.3249,8167.0
2020-10-09 14:10:00,115.62,115.68,115.5,115.5,10129.0,108.353,108.4093,108.2406,108.2406,10129.0
2020-10-09 14:20:00,115.54,115.73,115.53,115.59,10725.0,108.2781,108.4561,108.2687,108.3249,10725.0
2020-10-09 14:30:00,115.57,115.61,115.27,115.46,15932.0,108.3062,108.3437,108.025,108.2031,15932.0
2020-10-09 14:40:00,115.42,115.61,115.38,115.61,8413.0,108.1656,108.3437,108.1281,108.3437,8413.0
2020-10-09 14:50:00,115.61,115.64,115.48,115.51,7853.0,108.3437,108.3718,108.2218,108.25,7853.0
2020-10-09 15:00:00,115.5,115.63,115.47,115.53,9710.0,108.2406,108.3624,108.2125,108.2687,9710.0
2020-10-09 15:10:00,115.53,115.66,115.52,115.64,12131.0,108.2687,108.3905,108.2593,108.3718,12131.0
2020-10-09 15:20:00,115.65,115.93,115.64,115.9,20851.0,108.3812,108.6436,108.3718,108.6154,20851.0
2020-10-09 15:30:00,115.89,115.92,115.67,115.82,33129.0,108.6061,108.6342,108.3999,108.5405,33129.0
2020-10-09 15:40:00,115.83,115.88,115.59,115.6,35686.0,108.5498,108.5967,108.3249,108.3343,35686.0
2020-10-09 15:50:00,115.65,115.77,115.61,115.76,90732.0,108.3812,108.4936,108.3437,108.4842,90732.0
2020-10-12 09:30:00,115.3,115.66,115.27,115.59,53623.0,108.0532,108.3905,108.025,108.3249,53623.0
2020-10-12 09:40:00,115.63,115.67,115.46,115.64,10077.0,108.3624,108.3999,108.2031,108.3718,10077.0
2020-10-12 09:50:00,115.64,115.69,115.29,115.43,17610.0,108.3718,108.4186,108.0438,108.175,17610.0
2020-10-12 10:00:00,115.44,115.81,115.44,115.8,9546.0,108.1844,108.5311,108.1844,108.5217,9546.0
2020-10-12 10:10:00,115.76,116.05,115.72,116.05,13746.0,108.4842,108.756,108.4468,108.756,13746.0
2020-10-12 10:20:00,115.99,116.05,115.8,115.8,10001.0,108.6998,108.756,108.5217,108.5217,10001.0
2020-10-12 10:30:00,115.81,116.16,115.78,116.16,8516.0,108.5311,108.8591,108.503,108.8591,8516.0
2020-10-12 10:40:00,116.15,116.5,116.12,116.23,12830.0,108.8497,109.1777,108.8216,108.9247,12830.0
2020-10-12 10:50:00,116.32,116.32,116.11,116.15,16186.0,109.009,109.009,108.8122,108.8497,16186.0
2020-10-12 11:00:00,116.22,116.69,116.19,116.69,11141.0,108.9153,109.3558,108.8872,109.3558,11141.0
2020-10-12 11:10:00,116.71,116.77,116.61,116.67,18495.0,109.3745,109.4308,109.2808,109.337,18495.0
2020-10-12 11:20:00,116.65,116.94,116.65,116.74,20480.0,109.3183,109.5901,109.3183,109.4026,20480.0
2020-10-12 11:30:00,116.74,116.89,116.66,116.8,5863.0,109.4026,109.5432,109.3277,109.4589,5863.0
2020-10-12 11:40:00,116.76,116.77,116.61,116.7,10665.0,109.4214,109.4308,109.2808,109.3652,10665.0
2020-10-12 11:50:00,116.68,116.71,116.46,116.5,32590.0,109.3464,109.3745,109.1402,109.1777,32590.0
2020-10-12 12:00:00,116.52,116.57,116.38,116.45,52090.0,109.1965,109.2433,109.0653,109.1309,52090.0
2020-10-12 12:10:00,116.44,116.61,116.3,116.61,26117.0,109.1215,109.2808,108.9903,109.2808,26117.0
2020-10-12 12:20:00,116.6,116.84,116.6,116.78,7182.0,109.2714,109.4964,109.2714,109.4401,7182.0
2020-10-12 12:30:00,116.75,116.79,116.68,116.79,5506.0,109.412,109.4495,109.3464,109.4495,5506.0
2020-10-12 12:40:00,116.8,116.9,116.66,116.71,17631.0,109.4589,109.5526,109.3277,109.3745,17631.0
2020-10-12 12:50:00,116.73,116.9,116.63,116.8,8579.0,109.3933,109.5526,109.2996,109.4589,8579.0
2020-10-12 13:00:00,116.78,116.81,116.74,116.8,1816.0,109.4401,109.4682,109.4026,109.4589,1816.0
2020-10-12 13:10:00,116.81,117.08,116.73,117.04,8019.0,109.4682,109.7213,109.3933,109.6838,8019.0
2020-10-12 13:20:00,117.05,117.18,117.01,117.09,11956.0,109.6932,109.815,109.6557,109.7306,11956.0
2020-10-12 13:30:00,117.13,117.16,116.85,116.89,18811.0,109.7681,109.7962,109.5057,109.5432,18811.0
2020-10-12 13:40:00,116.85,116.89,116.78,116.84,4246.0,109.5057,109.5432,109.4401,109.4964,4246.0
2020-10-12 13:50:00,116.82,116.92,116.7,116.92,7378.0,109.4776,109.5713,109.3652,109.5713,7378.0
2020-10-12 14:00:00,116.9,116.95,116.72,116.77,3425.0,109.5526,109.5994,109.3839,109.4308,3425.0
2020-10-12 14:10:00,116.73,116.78,116.6,116.64,8527.0,109.3933,109.4401,109.2714,109.3089,8527.0
2020-10-12 14:20:00,116.65,116.67,116.5,116.62,7979.0,109.3183,109.337,109.1777,109.2902,7979.0
2020-10-12 14:30:00,116.59,116.62,116.4,116.52,5323.0,109.2621,109.2902,109.084,109.1965,5323.0
2020-10-12 14:40:00,116.5,116.59,116.43,116.51,5865.0,109.1777,109.2621,109.1121,109.1871,5865.0
2020-10-12 14:50:00,116.47,116.63,116.41,116.57,4296.0,109.1496,109.2996,109.0934,109.2433,4296.0
2020-10-12 15:00:00,116.64,116.64,116.53,116.55,6257.0,109.3089,109.3089,109.2058,109.2246,6257.0
2020-10-12 15:10:00,116.56,116.65,116.45,116.62,10899.0,109.234,109.3183,109.1309,109.2902,10899.0
2020-10-12 15:20:00,116.66,116.82,116.65,116.81,7902.0,109.3277,109.4776,109.3183,109.4682,7902.0
2020-10-12 15:30:00,116.84,116.85,116.73,116.82,17075.0,109.4964,109.5057,109.3933,109.4776,17075.0
2020-10-12 15:40:00,116.75,116.83,116.53,116.54,36485.0,109.412,109.487,109.2058,109.2152,36485.0
2020-10-12 15:50:00,116.45,116.72,116.44,116.56,60138.0,109.1309,109.3839,109.1215,109.234,60138.0
2020-10-13 09:30:00,116.26,117.32,116.16,117.11,37299.0,108.9528,109.9462,108.8591,109.7494,37299.0
2020-10-13 09:40:00,117.07,117.56,117.01,117.44,16976.0,109.7119,110.1711,109.6557,110.0586,16976.0
2020-10-13 09:50:00,117.44,117.44,116.83,116.9,14995.0,110.0586,110.0586,109.487,109.5526,14995.0
2020-10-13 10:00:00,116.89,117.03,116.54,116.58,14745.0,109.5432,109.6744,109.2152,109.2527,14745.0
2020-10-13 10:10:00,116.53,116.54,116.2,116.23,10300.0,109.2058,109.2152,108.8966,108.9247,10300.0
2020-10-13 10:20:00,116.17,116.34,116.03,116.03,10392.0,108.8685,109.0278,108.7373,108.7373,10392.0
2020-10-13 10:30:00,115.99,116.17,115.95,115.95,7023.0,108.6998,108.8685,108.6623,108.6623,7023.0
2020-10-13 10:40:00,116.01,116.01,115.62,115.68,10958.0,108.7185,108.7185,108.353,108.4093,10958.0
2020-10-13 10:50:00,115.71,115.74,115.49,115.55,13190.0,108.4374,108.4655,108.2312,108.2874,13190.0
2020-10-13 11:00:00,115.51,115.69,115.43,115.63,12597.0,108.25,108.4186,108.175,108.3624,12597.0
2020-10-13 11:10:00,115.56,115.65,115.2,115.45,21492.0,108.2968,108.3812,107.9594,108.1937,21492.0
2020-10-13 11:20:00,115.5,115.56,115.33,115.49,10474.0,108.2406,108.2968,108.0813,108.2312,10474.0
2020-10-13 11:30:00,115.42,115.52,115.26,115.36,11345.0,108.1656,108.2593,108.0157,108.1094,11345.0
2020-10-13 11:40:00,115.4,115.48,115.23,115.44,10219.0,108.1469,108.2218,107.9876,108.1844,10219.0
2020-10-13 11:50:00,115.51,115.65,115.4,115.45,7493.0,108.25,108.3812,108.1469,108.1937,7493.0
2020-10-13 12:00:00,115.46,115.58,115.44,115.45,7944.0,108.2031,108.3156,108.1844,108.1937,7944.0
2020-10-13 12:10:00,115.5,115.63,115.37,115.59,13524.0,108.2406,108.3624,108.1188,108.3249,13524.0
2020-10-13 12:20:00,115.59,115.6,115.45,115.45,7181.0,108.3249,108.3343,108.1937,108.1937,7181.0
2020-10-13 12:30:00,115.47,115.5,114.99,115.02,9783.0,108.2125,108.2406,107.7626,107.7907,9783.0
2020-10-13 12:40:00,114.94,115.2,114.91,115.16,5584.0,107.7158,107.9594,107.6877,107.922,5584.0
2020-10-13 12:50:00,115.09,115.1,114.91,115.0,5559.0,107.8563,107.8657,107.6877,107.772,5559.0
2020-10-13 13:00:00,114.99,115.15,114.87,114.87,9339.0,107.7626,107.9126,107.6502,107.6502,9339.0
2020-10-13 13:10:00,114.94,115.04,114.89,115.03,8757.0,107.7158,107.8095,107.6689,107.8001,8757.0
2020-10-13 13:20:00,115.04,115.19,114.98,115.15,15531.0,107.8095,107.9501,107.7533,107.9126,15531.0
2020-10-13 13:30:00,115.15,115.16,114.99,115.04,9538.0,107.9126,107.922,107.7626,107.8095,9538.0
2020-10-13 13:40:00,115.08,115.13,114.99,114.99,4718.0,107.847,107.8938,107.7626,107.7626,4718.0
2020-10-13 13:50:00,114.97,115.0,114.81,114.88,8246.0,107.7439,107.772,107.5939,107.6595,8246.0
2020-10-13 14:00:00,114.85,114.94,114.8,114.89,5474.0,107.6314,107.7158,107.5846,107.6689,5474.0
2020-10-13 14:10:00,114.89,115.09,114.88,114.99,9737.0,107.6689,107.8563,107.6595,107.7626,9737.0
2020-10-13 14:20:00,114.97,115.0,114.64,114.65,9495.0,107.7439,107.772,107.4346,107.444,9495.0
2020-10-13 14:30:00,114.61,114.7,114.44,114.5,15811.0,107.4065,107.4909,107.2472,107.3034,15811.0
2020-10-13 14:40:00,114.43,114.54,114.38,114.46,10896.0,107.2378,107.3409,107.191,107.2659,10896.0
2020-10-13 14:50:00,114.51,114.72,114.37,114.67,9680.0,107.3128,107.5096,107.1816,107.4627,9680.0
2020-10-13 15:00:00,114.63,114.79,114.61,114.73,12230.0,107.4253,107.5752,107.4065,107.519,12230.0
2020-10-13 15:10:00,114.74,114.84,114.67,114.83,12257.0,107.5283,107.6221,107.4627,107.6127,12257.0
2020-10-13 15:20:00,114.81,115.0,114.79,114.95,19691.0,107.5939,107.772,107.5752,107.7251,19691.0
2020-10-13 15:30:00,115.0,115.09,114.93,115.09,29599.0,107.772,107.8563,107.7064,107.8563,29599.0
2020-10-13 15:40:00,115.09,115.09,114.81,114.84,29875.0,107.8563,107.8563,107.5939,107.6221,29875.0
2020-10-13 15:50:00,114.9,115.04,114.85,114.87,116728.0,107.6783,107.8095,107.6314,107.6502,116728.0
2020-10-14 09:30:00,115.4,115.95,114.94,115.57,30628.0,108.1469,108.6623,107.7158,108.3062,30628.0
2020-10-14 09:40:00,115.41,115.98,115.41,115.98,20687.0,108.1562,108.6904,108.1562,108.6904,20687.0
2020-10-14 09:50:00,115.98,116.19,115.77,116.09,16570.0,108.6904,108.8872,108.4936,108.7935,16570.0
2020-10-14 10:00:00,116.09,116.28,115.96,116.03,12653.0,108.7935,108.9716,108.6717,108.7373,12653.0
2020-10-14 10:10:00,116.03,116.14,115.86,115.86,11258.0,108.7373,108.8404,108.578,108.578,11258.0
2020-10-14 10:20:00,115.9,116.15,115.81,115.82,9730.0,108.6154,108.8497,108.5311,108.5405,9730.0
2020-10-14 10:30:00,115.85,115.99,115.72,115.85,10928.0,108.5686,108.6998,108.4468,108.5686,10928.0
2020-10-14 10:40:00,115.8,115.96,115.79,115.85,10380.0,108.5217,108.6717,108.5124,108.5686,10380.0
2020-10-14 10:50:00,115.88,116.01,115.68,115.9,47251.0,108.5967,108.7185,108.4093,108.6154,47251.0
2020-10-14 11:00:00,115.9,116.03,115.74,115.89,17266.0,108.6154,108.7373,108.4655,108.6061,17266.0
2020-10-14 11:10:00,115.92,115.92,115.76,115.82,8411.0,108.6342,108.6342,108.4842,108.5405,8411.0
2020-10-14 11:20:00,115.79,115.82,115.68,115.79,11192.0,108.5124,108.5405,108.4093,108.5124,11192.0
2020-10-14 11:30:00,115.75,115.83,115.7,115.76,19406.0,108.4749,108.5498,108.428,108.4842,19406.0
2020-10-14 11:40:00,115.74,115.79,115.36,115.42,20462.0,108.4655,108.5124,108.1094,108.1656,20462.0
2020-10-14 11:50:00,115.4,115.4,115.12,115.23,23422.0,108.1469,108.1469,107.8845,107.9876,23422.0
2020-10-14 12:00:00,115.24,115.32,115.02,115.24,33481.0,107.9969,108.0719,107.7907,107.9969,33481.0
2020-10-14 12:10:00,115.16,115.26,114.98,114.98,11961.0,107.922,108.0157,107.7533,107.7533,11961.0
2020-10-14 12:20:00,115.02,115.25,115.01,115.25,6161.0,107.7907,108.0063,107.7814,108.0063,6161.0
2020-10-14 12:30:00,115.18,115.3,115.02,115.13,10368.0,107.9407,108.0532,107.7907,107.8938,10368.0
2020-10-14 12:40:00,115.12,115.27,115.06,115.1,12764.0,107.8845,108.025,107.8282,107.8657,12764.0
2020-10-14 12:50:00,115.12,115.31,115.12,115.23,7521.0,107.8845,108.0625,107.8845,107.9876,7521.0
2020-10-14 13:00:00,115.18,115.31,115.13,115.19,15567.0,107.9407,108.0625,107.8938,107.9501,15567.0
2020-10-14 13:10:00,115.23,115.35,114.94,115.08,11636.0,107.9876,108.1,107.7158,107.847,11636.0
2020-10-14 13:20:00,115.1,115.11,114.86,114.86,17373.0,107.8657,107.8751,107.6408,107.6408,17373.0
2020-10-14 13:30:00,114.84,114.95,114.78,114.82,11821.0,107.6221,107.7251,107.5658,107.6033,11821.0
2020-10-14 13:40:00,114.84,114.87,114.73,114.86,6365.0,107.6221,107.6502,107.519,107.6408,6365.0
2020-10-14 13:50:00,114.86,114.86,114.78,114.8,3737.0,107.6408,107.6408,107.5658,107.5846,3737.0
2020-10-14 14:00:00,114.81,114.87,114.71,114.84,8117.0,107.5939,107.6502,107.5002,107.6221,8117.0
2020-10-14 14:10:00,114.83,114.94,114.78,114.79,5149.0,107.6127,107.7158,107.5658,107.5752,5149.0
2020-10-14 14:20:00,114.81,114.87,114.62,114.72,8577.0,107.5939,107.6502,107.4159,107.5096,8577.0
2020-10-14 14:30:00,114.71,114.72,114.27,114.37,9153.0,107.5002,107.5096,107.0879,107.1816,9153.0
2020-10-14 14:40:00,114.39,114.63,114.39,114.62,16101.0,107.2003,107.4253,107.2003,107.4159,16101.0
2020-10-14 14:50:00,114.59,114.67,114.54,114.63,3991.0,107.3878,107.4627,107.3409,107.4253,3991.0
2020-10-14 15:00:00,114.63,115.0,114.63,114.9,7622.0,107.4253,107.772,107.4253,107.6783,7622.0
2020-10-14 15:10:00,114.93,114.98,114.83,114.87,7055.0,107.7064,107.7533,107.6127,107.6502,7055.0
2020-10-14 15:20:00,114.87,114.95,114.73,114.77,11413.0,107.6502,107.7251,107.519,107.5565,11413.0
2020-10-14 15:30:00,114.75,114.8,114.56,114.73,26151.0,107.5377,107.5846,107.3597,107.519,26151.0
2020-10-14 15:40:00,114.73,114.8,114.67,114.7,45039.0,107.519,107.5846,107.4627,107.4909,45039.0
2020-10-14 15:50:00,114.71,114.8,114.41,114.51,97997.0,107.5002,107.5846,107.2191,107.3128,97997.0
2020-10-15 09:30:00,113.76,113.87,113.3,113.81,31669.0,106.6099,106.713,106.1789,106.6568,31669.0
2020-10-15 09:40:00,113.86,114.57,113.71,114.35,26762.0,106.7037,107.369,106.5631,107.1629,26762.0
2020-10-15 09:50:00,114.29,114.54,114.0,114.37,59917.0,107.1066,107.3409,106.8349,107.1816,59917.0
2020-10-15 10:00:00,114.42,114.52,114.23,114.32,63371.0,107.2285,107.3222,107.0504,107.1347,63371.0
2020-10-15 10:10:00,114.25,114.3,113.96,114.06,40580.0,107.0691,107.116,106.7974,106.8911,40580.0
2020-10-15 10:20:00,114.05,114.22,113.96,114.09,47397.0,106.8817,107.041,106.7974,106.9192,47397.0
2020-10-15 10:30:00,114.05,114.21,113.59,113.76,9605.0,106.8817,107.0317,106.4506,106.6099,9605.0
2020-10-15 10:40:00,113.85,113.91,113.58,113.64,9812.0,106.6943,106.7505,106.4413,106.4975,9812.0
2020-10-15 10:50:00,113.6,113.68,113.35,113.63,11222.0,106.46,106.535,106.2257,106.4881,11222.0
2020-10-15 11:00:00,113.59,113.8,113.35,113.8,8634.0,106.4506,106.6474,106.2257,106.6474,8634.0
2020-10-15 11:10:00,113.82,113.99,113.71,113.99,14815.0,106.6662,106.8255,106.5631,106.8255,14815.0
2020-10-15 11:20:00,113.99,114.0,113.85,113.92,4384.0,106.8255,106.8349,106.6943,106.7599,4384.0
2020-10-15 11:30:00,113.93,113.98,113.77,113.86,7383.0,106.7693,106.8161,106.6193,106.7037,7383.0
2020-10-15 11:40:00,113.86,114.04,113.85,114.02,9939.0,106.7037,106.8723,106.6943,106.8536,9939.0
2020-10-15 11:50:00,114.13,114.33,113.98,114.07,9526.0,106.9567,107.1441,106.8161,106.9005,9526.0
2020-10-15 12:00:00,114.08,114.25,114.07,114.25,8696.0,106.9098,107.0691,106.9005,107.0691,8696.0
2020-10-15 12:10:00,114.22,114.24,114.04,114.05,9078.0,107.041,107.0598,106.8723,106.8817,9078.0
2020-10-15 12:20:00,114.09,114.26,114.02,114.18,6236.0,106.9192,107.0785,106.8536,107.0035,6236.0
2020-10-15 12:30:00,114.2,114.31,114.08,114.22,10248.0,107.0223,107.1254,106.9098,107.041,10248.0
2020-10-15 12:40:00,114.23,114.42,114.14,114.34,5964.0,107.0504,107.2285,106.9661,107.1535,5964.0
2020-10-15 12:50:00,114.35,114.61,114.35,114.61,6703.0,107.1629,107.4065,107.1629,107.4065,6703.0
2020-10-15 13:00:00,114.61,114.89,114.55,114.89,13347.0,107.4065,107.6689,107.3503,107.6689,13347.0
2020-10-15 13:10:00,114.89,114.94,114.79,114.91,7828.0,107.6689,107.7158,107.5752,107.6877,7828.0
2020-10-15 13:20:00,114.91,114.96,114.81,114.81,5826.0,107.6877,107.7345,107.5939,107.5939,5826.0
2020-10-15 13:30:00,114.9,115.0,114.88,114.95,9400.0,107.6783,107.772,107.6595,107.7251,9400.0
2020-10-15 13:40:00,114.97,115.08,114.86,114.87,12520.0,107.7439,107.847,107.6408,107.6502,12520.0
2020-10-15 13:50:00,114.88,114.93,114.81,114.89,3070.0,107.6595,107.7064,107.5939,107.6689,3070.0
2020-10-15 14:00:00,114.92,115.12,114.9,115.02,7194.0,107.697,107.8845,107.6783,107.7907,7194.0
2020-10-15 14:10:00,114.95,115.03,114.85,114.92,21011.0,107.7251,107.8001,107.6314,107.697,21011.0
2020-10-15 14:20:00,114.9,114.97,114.8,114.86,12306.0,107.6783,107.7439,107.5846,107.6408,12306.0
2020-10-15 14:30:00,114.84,114.98,114.64,114.68,24161.0,107.6221,107.7533,107.4346,107.4721,24161.0
2020-10-15 14:40:00,114.73,114.8,114.58,114.67,11077.0,107.519,107.5846,107.3784,107.4627,11077.0
2020-10-15 14:50:00,114.68,114.81,114.53,114.56,12960.0,107.4721,107.5939,107.3315,107.3597,12960.0
2020-10-15 15:00:00,114.54,114.64,114.51,114.51,11027.0,107.3409,107.4346,107.3128,107.3128,11027.0
2020-10-15 15:10:00,114.52,114.6,114.41,114.49,12776.0,107.3222,107.3971,107.2191,107.2941,12776.0
2020-10-15 15:20:00,114.51,114.56,114.46,114.49,14615.0,107.3128,107.3597,107.2659,107.2941,14615.0
2020-10-15 15:30:00,114.44,114.48,114.31,114.4,39275.0,107.2472,107.2847,107.1254,107.2097,39275.0
2020-10-15 15:40:00,114.42,114.44,114.04,114.05,59283.0,107.2285,107.2472,106.8723,106.8817,59283.0
2020-10-15 15:50:00,114.04,114.37,113.99,114.36,114839.0,106.8723,107.1816,106.8255,107.1722,114839.0
2020-10-16 09:30:00,114.66,114.87,114.34,114.7,126972.0,107.4534,107.6502,107.1535,107.4909,126972.0
2020-10-16 09:40:00,114.71,115.0,114.7,115.0,10262.0,107.5002,107.772,107.4909,107.772,10262.0
2020-10-16 09:50:00,115.06,115.08,114.77,114.9,7167.0,107.8282,107.847,107.5565,107.6783,7167.0
2020-10-16 10:00:00,115.01,115.31,114.96,115.16,16454.0,107.7814,108.0625,107.7345,107.922,16454.0
2020-10-16 10:10:00,115.16,115.44,115.13,115.44,8443.0,107.922,108.1844,107.8938,108.1844,8443.0
2020-10-16 10:20:00,115.43,115.61,115.34,115.61,5830.0,108.175,108.3437,108.0906,108.3437,5830.0
2020-10-16 10:30:00,115.58,115.98,115.57,115.84,9742.0,108.3156,108.6904,108.3062,108.5592,9742.0
2020-10-16 10:40:00,115.86,115.95,115.8,115.86,11523.0,108.578,108.6623,108.5217,108.578,11523.0
2020-10-16 10:50:00,115.85,115.9,115.62,115.71,9594.0,108.5686,108.6154,108.353,108.4374,9594.0
2020-10-16 11:00:00,115.69,115.73,115.45,115.52,6639.0,108.4186,108.4561,108.1937,108.2593,6639.0
2020-10-16 11:10:00,115.5,115.51,115.35,115.47,8577.0,108.2406,108.25,108.1,108.2125,8577.0
2020-10-16 11:20:00,115.47,115.5,115.2,115.29,6152.0,108.2125,108.2406,107.9594,108.0438,6152.0
2020-10-16 11:30:00,115.31,115.44,115.22,115.44,6333.0,108.0625,108.1844,107.9782,108.1844,6333.0
2020-10-16 11:40:00,115.41,115.53,115.3,115.4,38065.0,108.1562,108.2687,108.0532,108.1469,38065.0
2020-10-16 11:50:00,115.4,115.42,115.17,115.17,5731.0,108.1469,108.1656,107.9313,107.9313,5731.0
2020-10-16 12:00:00,115.18,115.18,114.87,115.01,6505.0,107.9407,107.9407,107.6502,107.7814,6505.0
2020-10-16 12:10:00,114.97,115.0,114.85,114.85,4192.0,107.7439,107.772,107.6314,107.6314,4192.0
2020-10-16 12:20:00,114.79,114.86,114.78,114.78,3103.0,107.5752,107.6408,107.5658,107.5658,3103.0
2020-10-16 12:30:00,114.8,114.88,114.79,114.85,6502.0,107.5846,107.6595,107.5752,107.6314,6502.0
2020-10-16 12:40:00,114.83,114.87,114.75,114.81,6248.0,107.6127,107.6502,107.5377,107.5939,6248.0
2020-10-16 12:50:00,114.8,114.92,114.77,114.87,8850.0,107.5846,107.697,107.5565,107.6502,8850.0
2020-10-16 13:00:00,114.87,115.01,114.85,115.01,11014.0,107.6502,107.7814,107.6314,107.7814,11014.0
2020-10-16 13:10:00,114.97,115.04,114.95,114.96,11167.0,107.7439,107.8095,107.7251,107.7345,11167.0
2020-10-16 13:20:00,114.94,115.02,114.94,114.98,8500.0,107.7158,107.7907,107.7158,107.7533,8500.0
2020-10-16 13:30:00,114.99,115.09,114.91,115.07,10254.0,107.7626,107.8563,107.6877,107.8376,10254.0
2020-10-16 13:40:00,115.09,115.09,114.84,114.94,13878.0,107.8563,107.8563,107.6221,107.7158,13878.0
2020-10-16 13:50:00,114.91,115.02,114.9,114.92,4229.0,107.6877,107.7907,107.6783,107.697,4229.0
2020-10-16 14:00:00,114.93,115.13,114.93,115.13,10799.0,107.7064,107.8938,107.7064,107.8938,10799.0
2020-10-16 14:10:00,115.13,115.27,115.13,115.26,10450.0,107.8938,108.025,107.8938,108.0157,10450.0
2020-10-16 14:20:00,115.24,115.28,115.19,115.28,10483.0,107.9969,108.0344,107.9501,108.0344,10483.0
2020-10-16 14:30:00,115.29,115.37,115.27,115.3,9814.0,108.0438,108.1188,108.025,108.0532,9814.0
2020-10-16 14:40:00,115.29,115.29,115.0,115.06,19520.0,108.0438,108.0438,107.772,107.8282,19520.0
2020-10-16 14:50:00,115.03,115.19,115.01,115.19,20223.0,107.8001,107.9501,107.7814,107.9501,20223.0
2020-10-16 15:00:00,115.18,115.18,115.02,115.04,9688.0,107.9407,107.9407,107.7907,107.8095,9688.0
2020-10-16 15:10:00,115.02,115.03,114.82,114.85,23419.0,107.7907,107.8001,107.6033,107.6314,23419.0
2020-10-16 15:20:00,114.84,114.85,114.72,114.75,21164.0,107.6221,107.6314,107.5096,107.5377,21164.0
2020-10-16 15:30:00,114.77,115.0,114.66,114.87,47166.0,107.5565,107.772,107.4534,107.6502,47166.0
2020-10-16 15:40:00,114.83,115.05,114.79,114.94,38508.0,107.6127,107.8189,107.5752,107.7158,38508.0
2020-10-16 15:50:00,114.92,114.98,114.78,114.95,64942.0,107.697,107.7533,107.5658,107.7251,64942.0
2020-10-19 09:30:00,115.18,115.47,114.96,114.97,17647.0,107.9407,108.2125,107.7345,107.7439,17647.0
2020-10-19 09:40:00,114.94,115.36,114.83,115.32,7629.0,107.7158,108.1094,107.6127,108.0719,7629.0
2020-10-19 09:50:00,115.39,115.56,115.2,115.33,10015.0,108.1375,108.2968,107.9594,108.0813,10015.0
2020-10-19 10:00:00,115.26,115.3,114.89,114.95,13671.0,108.0157,108.0532,107.6689,107.7251,13671.0
2020-10-19 10:10:00,114.92,115.28,114.85,115.28,6543.0,107.697,108.0344,107.6314,108.0344,6543.0
2020-10-19 10:20:00,115.35,115.35,115.23,115.3,2866.0,108.1,108.1,107.9876,108.0532,2866.0
2020-10-19 10:30:00,115.32,115.34,114.89,114.99,10249.0,108.0719,108.0906,107.6689,107.7626,10249.0
2020-10-19 10:40:00,114.94,115.06,114.61,114.68,11672.0,107.7158,107.8282,107.4065,107.4721,11672.0
2020-10-19 10:50:00,114.63,114.83,114.6,114.76,9849.0,107.4253,107.6127,107.3971,107.5471,9849.0
2020-10-19 11:00:00,114.74,114.82,114.37,114.49,12406.0,107.5283,107.6033,107.1816,107.2941,12406.0
2020-10-19 11:10:00,114.51,114.65,114.43,114.61,13542.0,107.3128,107.444,107.2378,107.4065,13542.0
2020-10-19 11:20:00,114.6,114.63,114.32,114.52,14833.0,107.3971,107.4253,107.1347,107.3222,14833.0
2020-10-19 11:30:00,114.54,114.68,114.39,114.61,7293.0,107.3409,107.4721,107.2003,107.4065,7293.0
2020-10-19 11:40:00,114.61,114.71,114.58,114.6,7865.0,107.4065,107.5002,107.3784,107.3971,7865.0
2020-10-19 11:50:00,114.58,114.73,114.55,114.63,5008.0,107.3784,107.519,107.3503,107.4253,5008.0
2020-10-19 12:00:00,114.64,114.69,114.51,114.66,5166.0,107.4346,107.4815,107.3128,107.4534,5166.0
2020-10-19 12:10:00,114.64,114.68,114.51,114.67,4887.0,107.4346,107.4721,107.3128,107.4627,4887.0
2020-10-19 12:20:00,114.6,114.66,114.46,114.46,5108.0,107.3971,107.4534,107.2659,107.2659,5108.0
2020-10-19 12:30:00,114.43,114.56,114.35,114.49,4400.0,107.2378,107.3597,107.1629,107.2941,4400.0
2020-10-19 12:40:00,114.53,114.7,114.53,114.61,6648.0,107.3315,107.4909,107.3315,107.4065,6648.0
2020-10-19 12:50:00,114.65,114.67,114.51,114.51,4052.0,107.444,107.4627,107.3128,107.3128,4052.0
2020-10-19 13:00:00,114.49,114.51,114.27,114.29,7204.0,107.2941,107.3128,107.0879,107.1066,7204.0
2020-10-19 13:10:00,114.29,114.48,114.28,114.42,4163.0,107.1066,107.2847,107.0973,107.2285,4163.0
2020-10-19 13:20:00,114.38,114.45,114.32,114.4,12797.0,107.191,107.2566,107.1347,107.2097,12797.0
2020-10-19 13:30:00,114.41,114.41,114.22,114.22,13723.0,107.2191,107.2191,107.041,107.041,13723.0
2020-10-19 13:40:00,114.19,114.26,114.07,114.12,7650.0,107.0129,107.0785,106.9005,106.9473,7650.0
2020-10-19 13:50:00,114.1,114.12,113.81,113.83,7982.0,106.9286,106.9473,106.6568,106.6755,7982.0
2020-10-19 14:00:00,113.81,113.84,113.61,113.79,9776.0,106.6568,106.6849,106.4694,106.6381,9776.0
2020-10-19 14:10:00,113.8,114.01,113.8,113.96,6776.0,106.6474,106.8442,106.6474,106.7974,6776.0
2020-10-19 14:20:00,113.9,114.01,113.89,113.97,6822.0,106.7411,106.8442,106.7318,106.8067,6822.0
2020-10-19 14:30:00,113.97,114.09,113.71,113.72,13843.0,106.8067,106.9192,106.5631,106.5725,13843.0
2020-10-19 14:40:00,113.7,113.73,113.23,113.3,7434.0,106.5537,106.5818,106.1133,106.1789,7434.0
2020-10-19 14:50:00,113.23,113.32,112.92,113.07,11833.0,106.1133,106.1976,105.8227,105.9633,11833.0
2020-10-19 15:00:00,113.06,113.14,112.84,113.14,22936.0,105.9539,106.0289,105.7478,106.0289,22936.0
2020-10-19 15:10:00,113.14,113.48,113.07,113.14,26448.0,106.0289,106.3475,105.9633,106.0289,26448.0
2020-10-19 15:20:00,113.13,113.34,113.09,113.34,24498.0,106.0195,106.2163,105.9821,106.2163,24498.0
2020-10-19 15:30:00,113.29,113.46,113.26,113.38,27236.0,106.1695,106.3288,106.1414,106.2538,27236.0
2020-10-19 15:40:00,113.36,113.38,113.14,113.22,32485.0,106.2351,106.2538,106.0289,106.1039,32485.0
2020-10-19 15:50:00,113.22,113.32,112.9,113.07,164902.0,106.1039,106.1976,105.804,105.9633,164902.0
2020-10-20 09:30:00,113.79,113.99,113.54,113.57,26822.0,106.6381,106.8255,106.4038,106.4319,26822.0
2020-10-20 09:40:00,113.57,113.79,113.26,113.49,22724.0,106.4319,106.6381,106.1414,106.3569,22724.0
2020-10-20 09:50:00,113.43,113.88,113.43,113.88,7255.0,106.3007,106.7224,106.3007,106.7224,7255.0
2020-10-20 10:00:00,113.87,114.02,113.69,113.69,12835.0,106.713,106.8536,106.5443,106.5443,12835.0
2020-10-20 10:10:00,113.7,113.93,113.6,113.79,6083.0,106.5537,106.7693,106.46,106.6381,6083.0
2020-10-20 10:20:00,113.77,113.77,113.45,113.45,6130.0,106.6193,106.6193,106.3194,106.3194,6130.0
2020-10-20 10:30:00,113.48,113.49,113.02,113.21,18580.0,106.3475,106.3569,105.9165,106.0945,18580.0
2020-10-20 10:40:00,113.29,113.32,112.96,113.07,13658.0,106.1695,106.1976,105.8602,105.9633,13658.0
2020-10-20 10:50:00,113.13,113.18,112.69,112.7,12712.0,106.0195,106.0664,105.6072,105.6166,12712.0
2020-10-20 11:00:00,112.69,112.76,112.47,112.74,10392.0,105.6072,105.6728,105.401,105.6541,10392.0
2020-10-20 11:10:00,112.7,112.95,112.67,112.95,7883.0,105.6166,105.8509,105.5885,105.8509,7883.0
2020-10-20 11:20:00,112.93,113.19,112.85,113.09,9022.0,105.8321,106.0758,105.7571,105.9821,9022.0
2020-10-20 11:30:00,113.1,113.11,112.93,113.07,12706.0,105.9914,106.0008,105.8321,105.9633,12706.0
2020-10-20 11:40:00,113.03,113.12,112.94,113.08,6877.0,105.9258,106.0102,105.8415,105.9727,6877.0
2020-10-20 11:50:00,113.06,113.15,113.05,113.1,5428.0,105.9539,106.0383,105.9446,105.9914,5428.0
2020-10-20 12:00:00,113.13,113.35,113.12,113.26,5907.0,106.0195,106.2257,106.0102,106.1414,5907.0
2020-10-20 12:10:00,113.27,113.27,113.04,113.06,10476.0,106.1507,106.1507,105.9352,105.9539,10476.0
2020-10-20 12:20:00,113.06,113.16,113.02,113.08,6207.0,105.9539,106.0477,105.9165,105.9727,6207.0
2020-10-20 12:30:00,113.1,113.58,113.1,113.47,9350.0,105.9914,106.4413,105.9914,106.3382,9350.0
2020-10-20 12:40:00,113.51,113.56,113.37,113.37,3900.0,106.3757,106.4225,106.2445,106.2445,3900.0
2020-10-20 12:50:00,113.37,113.39,113.23,113.29,5535.0,106.2445,106.2632,106.1133,106.1695,5535.0
2020-10-20 13:00:00,113.3,113.49,113.27,113.33,6683.0,106.1789,106.3569,106.1507,106.207,6683.0
2020-10-20 13:10:00,113.28,113.58,113.26,113.55,14305.0,106.1601,106.4413,106.1414,106.4131,14305.0
2020-10-20 13:20:00,113.49,114.04,113.49,113.92,12024.0,106.3569,106.8723,106.3569,106.7599,12024.0
2020-10-20 13:30:00,113.93,114.01,113.81,113.94,11096.0,106.7693,106.8442,106.6568,106.7786,11096.0
2020-10-20 13:40:00,113.93,114.11,113.87,114.11,5278.0,106.7693,106.9379,106.713,106.9379,5278.0
2020-10-20 13:50:00,114.02,114.02,113.53,113.6,4161.0,106.8536,106.8536,106.3944,106.46,4161.0
2020-10-20 14:00:00,113.59,113.77,113.59,113.73,5621.0,106.4506,106.6193,106.4506,106.5818,5621.0
2020-10-20 14:10:00,113.59,113.81,113.59,113.78,7292.0,106.4506,106.6568,106.4506,106.6287,7292.0
2020-10-20 14:20:00,113.78,113.78,113.47,113.47,7684.0,106.6287,106.6287,106.3382,106.3382,7684.0
2020-10-20 14:30:00,113.49,113.63,113.46,113.49,6704.0,106.3569,106.4881,106.3288,106.3569,6704.0
2020-10-20 14:40:00,113.49,113.57,113.37,113.47,16417.0,106.3569,106.4319,106.2445,106.3382,16417.0
2020-10-20 14:50:00,113.41,113.44,113.25,113.31,10851.0,106.2819,106.3101,106.132,106.1882,10851.0
2020-10-20 15:00:00,113.3,113.38,112.86,112.86,10578.0,106.1789,106.2538,105.7665,105.7665,10578.0
2020-10-20 15:10:00,112.82,112.87,112.44,112.77,14573.0,105.729,105.7759,105.3729,105.6822,14573.0
2020-10-20 15:20:00,112.71,113.02,112.61,112.97,9712.0,105.6259,105.9165,105.5322,105.8696,9712.0
2020-10-20 15:30:00,112.98,113.01,112.52,112.64,16034.0,105.879,105.9071,105.4479,105.5603,16034.0
2020-10-20 15:40:00,112.63,112.93,112.4,112.4,54966.0,105.551,105.8321,105.3354,105.3354,54966.0
2020-10-20 15:50:00,112.37,112.6,112.23,112.47,143843.0,105.3073,105.5229,105.1761,105.401,143843.0
2020-10-21 09:30:00,112.61,112.94,112.58,112.78,29192.0,105.5322,105.8415,105.5041,105.6915,29192.0
2020-10-21 09:40:00,112.78,113.8,112.77,113.55,26506.0,105.6915,106.6474,105.6822,106.4131,26506.0
2020-10-21 09:50:00,113.56,113.6,113.03,113.03,16942.0,106.4225,106.46,105.9258,105.9258,16942.0
2020-10-21 10:00:00,113.16,113.45,113.04,113.29,4745.0,106.0477,106.3194,105.9352,106.1695,4745.0
2020-10-21 10:10:00,113.3,113.64,113.24,113.35,23791.0,106.1789,106.4975,106.1226,106.2257,23791.0
2020-10-21 10:20:00,113.35,113.83,113.34,113.63,28998.0,106.2257,106.6755,106.2163,106.4881,28998.0
2020-10-21 10:30:00,113.62,113.62,113.49,113.58,12317.0,106.4787,106.4787,106.3569,106.4413,12317.0
2020-10-21 10:40:00,113.56,113.81,113.56,113.74,8873.0,106.4225,106.6568,106.4225,106.5912,8873.0
2020-10-21 10:50:00,113.71,113.8,113.45,113.45,7943.0,106.5631,106.6474,106.3194,106.3194,7943.0
2020-10-21 11:00:00,113.53,113.53,113.32,113.42,7408.0,106.3944,106.3944,106.1976,106.2913,7408.0
2020-10-21 11:10:00,113.39,113.44,112.92,112.93,20992.0,106.2632,106.3101,105.8227,105.8321,20992.0
2020-10-21 11:20:00,112.95,113.0,112.73,112.95,7755.0,105.8509,105.8977,105.6447,105.8509,7755.0
2020-10-21 11:30:00,112.93,113.25,112.93,113.16,6130.0,105.8321,106.132,105.8321,106.0477,6130.0
2020-10-21 11:40:00,113.09,113.13,112.9,112.95,9779.0,105.9821,106.0195,105.804,105.8509,9779.0
2020-10-21 11:50:00,112.98,113.07,112.57,112.66,9159.0,105.879,105.9633,105.4947,105.5791,9159.0
2020-10-21 12:00:00,112.72,112.92,112.67,112.88,11332.0,105.6353,105.8227,105.5885,105.7853,11332.0
2020-10-21 12:10:00,112.87,112.87,112.64,112.68,7503.0,105.7759,105.7759,105.5603,105.5978,7503.0
2020-10-21 12:20:00,112.64,113.29,112.64,112.93,7791.0,105.5603,106.1695,105.5603,105.8321,7791.0
2020-10-21 12:30:00,112.9,112.94,112.52,112.86,8107.0,105.804,105.8415,105.4479,105.7665,8107.0
2020-10-21 12:40:00,112.86,112.86,112.62,112.62,9375.0,105.7665,105.7665,105.5416,105.5416,9375.0
2020-10-21 12:50:00,112.63,112.74,112.49,112.73,13712.0,105.551,105.6541,105.4198,105.6447,13712.0
2020-10-21 13:00:00,112.76,112.93,112.63,112.64,10469.0,105.6728,105.8321,105.551,105.5603,10469.0
2020-10-21 13:10:00,112.61,112.85,112.59,112.78,17784.0,105.5322,105.7571,105.5135,105.6915,17784.0
2020-10-21 13:20:00,112.73,112.93,112.64,112.8,12192.0,105.6447,105.8321,105.5603,105.7103,12192.0
2020-10-21 13:30:00,112.8,112.82,112.61,112.61,11921.0,105.7103,105.729,105.5322,105.5322,11921.0
2020-10-21 13:40:00,112.63,112.85,112.63,112.77,7227.0,105.551,105.7571,105.551,105.6822,7227.0
2020-10-21 13:50:00,112.86,112.97,112.74,112.8,7891.0,105.7665,105.8696,105.6541,105.7103,7891.0
2020-10-21 14:00:00,112.8,112.89,112.51,112.73,25007.0,105.7103,105.7946,105.4385,105.6447,25007.0
2020-10-21 14:10:00,112.71,113.0,112.69,112.91,8421.0,105.6259,105.8977,105.6072,105.8134,8421.0
2020-10-21 14:20:00,112.89,113.12,112.84,112.96,9930.0,105.7946,106.0102,105.7478,105.8602,9930.0
2020-10-21 14:30:00,112.95,113.06,112.87,112.93,8132.0,105.8509,105.9539,105.7759,105.8321,8132.0
2020-10-21 14:40:00,112.94,112.97,112.8,112.82,13007.0,105.8415,105.8696,105.7103,105.729,13007.0
2020-10-21 14:50:00,112.79,112.91,112.77,112.88,9435.0,105.7009,105.8134,105.6822,105.7853,9435.0
2020-10-21 15:00:00,112.89,112.91,112.54,112.62,18427.0,105.7946,105.8134,105.4666,105.5416,18427.0
2020-10-21 15:10:00,112.58,112.76,112.52,112.76,13350.0,105.5041,105.6728,105.4479,105.6728,13350.0
2020-10-21 15:20:00,112.75,112.92,112.69,112.85,13215.0,105.6634,105.8227,105.6072,105.7571,13215.0
2020-10-21 15:30:00,112.87,112.94,112.64,112.72,15825.0,105.7759,105.8415,105.5603,105.6353,15825.0
2020-10-21 15:40:00,112.73,112.74,112.3,112.43,37026.0,105.6447,105.6541,105.2417,105.3635,37026.0
2020-10-21 15:50:00,112.44,112.66,112.28,112.3,104452.0,105.3729,105.5791,105.223,105.2417,104452.0
2020-10-22 09:30:00,112.3,112.4,111.84,111.88,30823.0,105.2417,105.3354,104.8106,104.8481,30823.0
2020-10-22 09:40:00,111.92,112.26,111.92,112.05,7159.0,104.8856,105.2042,104.8856,105.0074,7159.0
2020-10-22 09:50:00,112.01,112.57,112.01,112.57,23194.0,104.9699,105.4947,104.9699,105.4947,23194.0
2020-10-22 10:00:00,112.57,112.68,112.33,112.43,23693.0,105.4947,105.5978,105.2698,105.3635,23693.0
2020-10-22 10:10:00,112.43,112.58,112.34,112.53,6784.0,105.3635,105.5041,105.2792,105.4573,6784.0
2020-10-22 10:20:00,112.54,112.65,112.24,112.5,14403.0,105.4666,105.5697,105.1855,105.4291,14403.0
2020-10-22 10:30:00,112.48,112.86,112.4,112.73,11428.0,105.4104,105.7665,105.3354,105.6447,11428.0
2020-10-22 10:40:00,112.7,112.73,112.41,112.51,13340.0,105.6166,105.6447,105.3448,105.4385,13340.0
2020-10-22 10:50:00,112.52,113.22,112.44,113.09,13540.0,105.4479,106.1039,105.3729,105.9821,13540.0
2020-10-22 11:00:00,113.08,113.34,113.06,113.24,15471.0,105.9727,106.2163,105.9539,106.1226,15471.0
2020-10-22 11:10:00,113.3,113.65,113.23,113.34,14054.0,106.1789,106.5069,106.1133,106.2163,14054.0
2020-10-22 11:20:00,113.36,113.6,113.27,113.42,12590.0,106.2351,106.46,106.1507,106.2913,12590.0
2020-10-22 11:30:00,113.47,113.47,113.29,113.29,4325.0,106.3382,106.3382,106.1695,106.1695,4325.0
2020-10-22 11:40:00,113.26,113.43,113.22,113.34,4139.0,106.1414,106.3007,106.1039,106.2163,4139.0
2020-10-22 11:50:00,113.33,113.37,113.21,113.31,13265.0,106.207,106.2445,106.0945,106.1882,13265.0
2020-10-22 12:00:00,113.33,113.45,113.27,113.43,13849.0,106.207,106.3194,106.1507,106.3007,13849.0
2020-10-22 12:10:00,113.43,113.44,113.26,113.28,9834.0,106.3007,106.3101,106.1414,106.1601,9834.0
2020-10-22 12:20:00,113.26,113.33,113.13,113.23,10144.0,106.1414,106.207,106.0195,106.1133,10144.0
2020-10-22 12:30:00,113.3,113.3,113.17,113.24,8409.0,106.1789,106.1789,106.057,106.1226,8409.0
2020-10-22 12:40:00,113.21,113.4,113.16,113.4,7385.0,106.0945,106.2726,106.0477,106.2726,7385.0
2020-10-22 12:50:00,113.4,113.41,113.22,113.24,5859.0,106.2726,106.2819,106.1039,106.1226,5859.0
2020-10-22 13:00:00,113.25,113.34,113.17,113.34,12979.0,106.132,106.2163,106.057,106.2163,12979.0
2020-10-22 13:10:00,113.34,113.54,113.27,113.42,13155.0,106.2163,106.4038,106.1507,106.2913,13155.0
2020-10-22 13:20:00,113.39,113.41,113.33,113.4,5210.0,106.2632,106.2819,106.207,106.2726,5210.0
2020-10-22 13:30:00,113.39,113.39,113.3,113.37,7789.0,106.2632,106.2632,106.1789,106.2445,7789.0
2020-10-22 13:40:00,113.35,113.4,113.24,113.36,6241.0,106.2257,106.2726,106.1226,106.2351,6241.0
2020-10-22 13:50:00,113.37,113.49,113.3,113.47,6036.0,106.2445,106.3569,106.1789,106.3382,6036.0
2020-10-22 14:00:00,113.52,113.61,113.51,113.54,5438.0,106.385,106.4694,106.3757,106.4038,5438.0
2020-10-22 14:10:00,113.54,113.63,113.46,113.56,9163.0,106.4038,106.4881,106.3288,106.4225,9163.0
2020-10-22 14:20:00,113.58,113.58,113.43,113.47,4825.0,106.4413,106.4413,106.3007,106.3382,4825.0
2020-10-22 14:30:00,113.45,113.59,113.43,113.46,18942.0,106.3194,106.4506,106.3007,106.3288,18942.0
2020-10-22 14:40:00,113.45,113.53,113.41,113.44,9189.0,106.3194,106.3944,106.2819,106.3101,9189.0
2020-10-22 14:50:00,113.46,113.5,113.39,113.4,8405.0,106.3288,106.3663,106.2632,106.2726,8405.0
2020-10-22 15:00:00,113.41,113.41,113.21,113.25,8618.0,106.2819,106.2819,106.0945,106.132,8618.0
2020-10-22 15:10:00,113.28,113.37,113.21,113.27,28272.0,106.1601,106.2445,106.0945,106.1507,28272.0
2020-10-22 15:20:00,113.27,113.31,113.17,113.29,11004.0,106.1507,106.1882,106.057,106.1695,11004.0
2020-10-22 15:30:00,113.31,113.39,113.27,113.3,12077.0,106.1882,106.2632,106.1507,106.1789,12077.0
2020-10-22 15:40:00,113.32,113.37,113.2,113.29,33376.0,106.1976,106.2445,106.0851,106.1695,33376.0
2020-10-22 15:50:00,113.35,113.55,113.3,113.4,131983.0,106.2257,106.4131,106.1789,106.2726,131983.0
2020-10-23 09:30:00,113.82,113.86,113.23,113.48,26638.0,106.6662,106.7037,106.1133,106.3475,26638.0
2020-10-23 09:40:00,113.43,113.63,113.38,113.44,10126.0,106.3007,106.4881,106.2538,106.3101,10126.0
2020-10-23 09:50:00,113.48,113.65,113.32,113.36,16769.0,106.3475,106.5069,106.1976,106.2351,16769.0
2020-10-23 10:00:00,113.36,113.41,113.11,113.4,27732.0,106.2351,106.2819,106.0008,106.2726,27732.0
2020-10-23 10:10:00,113.42,113.42,113.16,113.26,16102.0,106.2913,106.2913,106.0477,106.1414,16102.0
2020-10-23 10:20:00,113.26,113.41,113.21,113.26,11682.0,106.1414,106.2819,106.0945,106.1414,11682.0
2020-10-23 10:30:00,113.24,113.42,113.19,113.42,10375.0,106.1226,106.2913,106.0758,106.2913,10375.0
2020-10-23 10:40:00,113.36,113.55,113.26,113.26,9543.0,106.2351,106.4131,106.1414,106.1414,9543.0
2020-10-23 10:50:00,113.24,113.36,113.1,113.36,7820.0,106.1226,106.2351,105.9914,106.2351,7820.0
2020-10-23 11:00:00,113.3,113.33,112.95,112.98,6595.0,106.1789,106.207,105.8509,105.879,6595.0
2020-10-23 11:10:00,113.08,113.19,112.99,113.0,8330.0,105.9727,106.0758,105.8883,105.8977,8330.0
2020-10-23 11:20:00,113.07,113.11,112.78,113.02,11622.0,105.9633,106.0008,105.6915,105.9165,11622.0
2020-10-23 11:30:00,113.05,113.15,112.98,113.06,12891.0,105.9446,106.0383,105.879,105.9539,12891.0
2020-10-23 11:40:00,113.06,113.16,112.91,112.96,7067.0,105.9539,106.0477,105.8134,105.8602,7067.0
2020-10-23 11:50:00,112.97,113.14,112.94,113.09,8806.0,105.8696,106.0289,105.8415,105.9821,8806.0
2020-10-23 12:00:00,113.09,113.24,113.06,113.18,8891.0,105.9821,106.1226,105.9539,106.0664,8891.0
2020-10-23 12:10:00,113.2,113.22,112.96,113.06,9201.0,106.0851,106.1039,105.8602,105.9539,9201.0
2020-10-23 12:20:00,113.01,113.17,112.91,113.17,11975.0,105.9071,106.057,105.8134,106.057,11975.0
2020-10-23 12:30:00,113.09,113.21,113.08,113.16,12509.0,105.9821,106.0945,105.9727,106.0477,12509.0
2020-10-23 12:40:00,113.19,113.27,113.11,113.12,7567.0,106.0758,106.1507,106.0008,106.0102,7567.0
2020-10-23 12:50:00,113.1,113.19,112.9,112.99,7003.0,105.9914,106.0758,105.804,105.8883,7003.0
2020-10-23 13:00:00,112.97,113.1,112.95,112.99,13713.0,105.8696,105.9914,105.8509,105.8883,13713.0
2020-10-23 13:10:00,112.98,113.14,112.9,113.05,19499.0,105.879,106.0289,105.804,105.9446,19499.0
2020-10-23 13:20:00,113.09,113.33,113.06,113.3,44500.0,105.9821,106.207,105.9539,106.1789,44500.0
2020-10-23 13:30:00,113.27,113.34,113.24,113.3,4975.0,106.1507,106.2163,106.1226,106.1789,4975.0
2020-10-23 13:40:00,113.29,113.35,113.24,113.3,13803.0,106.1695,106.2257,106.1226,106.1789,13803.0
2020-10-23 13:50:00,113.31,113.4,113.28,113.4,6397.0,106.1882,106.2726,106.1601,106.2726,6397.0
2020-10-23 14:00:00,113.41,113.64,113.41,113.49,5155.0,106.2819,106.4975,106.2819,106.3569,5155.0
2020-10-23 14:10:00,113.51,113.65,113.5,113.65,4631.0,106.3757,106.5069,106.3663,106.5069,4631.0
2020-10-23 14:20:00,113.61,113.71,113.6,113.62,6345.0,106.4694,106.5631,106.46,106.4787,6345.0
2020-10-23 14:30:00,113.65,113.68,113.51,113.56,5485.0,106.5069,106.535,106.3757,106.4225,5485.0
2020-10-23 14:40:00,113.59,113.65,113.54,113.65,4244.0,106.4506,106.5069,106.4038,106.5069,4244.0
2020-10-23 14:50:00,113.65,113.69,113.57,113.61,6394.0,106.5069,106.5443,106.4319,106.4694,6394.0
2020-10-23 15:00:00,113.63,113.72,113.63,113.69,7795.0,106.4881,106.5725,106.4881,106.5443,7795.0
2020-10-23 15:10:00,113.7,113.83,113.68,113.73,11589.0,106.5537,106.6755,106.535,106.5818,11589.0
2020-10-23 15:20:00,113.75,113.76,113.62,113.64,9776.0,106.6006,106.6099,106.4787,106.4975,9776.0
2020-10-23 15:30:00,113.66,113.71,113.63,113.64,12829.0,106.5162,106.5631,106.4881,106.4975,12829.0
2020-10-23 15:40:00,113.65,113.8,113.64,113.77,19607.0,106.5069,106.6474,106.4975,106.6193,19607.0
2020-10-23 15:50:00,113.77,113.77,113.57,113.7,61780.0,106.6193,106.6193,106.4319,106.5537,61780.0
2020-10-26 09:30:00,112.71,112.72,112.49,112.6,16710.0,105.6259,105.6353,105.4198,105.5229,16710.0
2020-10-26 09:40:00,112.5,112.5,111.75,111.85,17260.0,105.4291,105.4291,104.7263,104.82,17260.0
2020-10-26 09:50:00,111.89,112.05,111.75,111.85,14832.0,104.8575,105.0074,104.7263,104.82,14832.0
2020-10-26 10:00:00,111.76,111.94,111.64,111.79,14444.0,104.7356,104.9043,104.6232,104.7638,14444.0
2020-10-26 10:10:00,111.82,111.86,111.52,111.52,9566.0,104.7919,104.8294,104.5107,104.5107,9566.0
2020-10-26 10:20:00,111.48,111.5,111.32,111.39,24084.0,104.4732,104.492,104.3233,104.3889,24084.0
2020-10-26 10:30:00,111.32,111.32,110.81,110.98,16969.0,104.3233,104.3233,103.8454,104.0047,16969.0
2020-10-26 10:40:00,110.89,110.93,110.62,110.76,29236.0,103.9203,103.9578,103.6673,103.7985,29236.0
2020-10-26 10:50:00,110.72,111.21,110.72,111.14,12762.0,103.761,104.2202,103.761,104.1546,12762.0
2020-10-26 11:00:00,111.09,111.24,110.88,111.11,12383.0,104.1078,104.2483,103.911,104.1265,12383.0
2020-10-26 11:10:00,111.15,111.29,110.91,110.93,13815.0,104.164,104.2952,103.9391,103.9578,13815.0
2020-10-26 11:20:00,110.93,111.22,110.92,111.09,37988.0,103.9578,104.2296,103.9484,104.1078,37988.0
2020-10-26 11:30:00,111.06,111.22,110.97,111.22,17051.0,104.0796,104.2296,103.9953,104.2296,17051.0
2020-10-26 11:40:00,111.16,111.26,111.08,111.25,10358.0,104.1734,104.2671,104.0984,104.2577,10358.0
2020-10-26 11:50:00,111.25,111.27,111.06,111.22,15190.0,104.2577,104.2764,104.0796,104.2296,15190.0
2020-10-26 12:00:00,111.22,111.29,111.12,111.16,11605.0,104.2296,104.2952,104.1359,104.1734,11605.0
2020-10-26 12:10:00,111.11,111.12,110.97,111.09,10205.0,104.1265,104.1359,103.9953,104.1078,10205.0
2020-10-26 12:20:00,111.11,111.39,111.08,111.39,16522.0,104.1265,104.3889,104.0984,104.3889,16522.0
2020-10-26 12:30:00,111.33,111.33,111.02,111.03,10268.0,104.3327,104.3327,104.0422,104.0515,10268.0
2020-10-26 12:40:00,111.04,111.05,110.86,110.98,14437.0,104.0609,104.0703,103.8922,104.0047,14437.0
2020-10-26 12:50:00,110.97,111.17,110.9,110.9,6938.0,103.9953,104.1827,103.9297,103.9297,6938.0
2020-10-26 13:00:00,110.91,110.95,110.79,110.85,8030.0,103.9391,103.9766,103.8266,103.8828,8030.0
2020-10-26 13:10:00,110.9,110.9,110.56,110.58,7063.0,103.9297,103.9297,103.6111,103.6298,7063.0
2020-10-26 13:20:00,110.58,110.59,110.48,110.53,11261.0,103.6298,103.6392,103.5361,103.583,11261.0
2020-10-26 13:30:00,110.5,110.6,110.35,110.57,10403.0,103.5548,103.6486,103.4143,103.6204,10403.0
2020-10-26 13:40:00,110.6,110.8,110.47,110.8,9658.0,103.6486,103.836,103.5267,103.836,9658.0
2020-10-26 13:50:00,110.79,110.93,110.74,110.92,11320.0,103.8266,103.9578,103.7798,103.9484,11320.0
2020-10-26 14:00:00,110.94,111.2,110.81,111.2,14538.0,103.9672,104.2108,103.8454,104.2108,14538.0
2020-10-26 14:10:00,111.18,111.25,111.04,111.21,10422.0,104.1921,104.2577,104.0609,104.2202,10422.0
2020-10-26 14:20:00,111.17,111.5,111.09,111.41,8890.0,104.1827,104.492,104.1078,104.4076,8890.0
2020-10-26 14:30:00,111.4,111.4,111.17,111.19,10577.0,104.3983,104.3983,104.1827,104.2015,10577.0
2020-10-26 14:40:00,111.2,111.36,111.14,111.16,8788.0,104.2108,104.3608,104.1546,104.1734,8788.0
2020-10-26 14:50:00,111.17,111.4,111.15,111.23,14013.0,104.1827,104.3983,104.164,104.239,14013.0
2020-10-26 15:00:00,111.25,111.32,111.12,111.14,13556.0,104.2577,104.3233,104.1359,104.1546,13556.0
2020-10-26 15:10:00,111.17,111.22,111.01,111.09,44884.0,104.1827,104.2296,104.0328,104.1078,44884.0
2020-10-26 15:20:00,111.13,111.29,110.95,111.02,73430.0,104.1452,104.2952,103.9766,104.0422,73430.0
2020-10-26 15:30:00,111.06,111.25,110.94,110.99,22317.0,104.0796,104.2577,103.9672,104.014,22317.0
2020-10-26 15:40:00,110.98,111.07,110.65,110.66,42638.0,104.0047,104.089,103.6954,103.7048,42638.0
2020-10-26 15:50:00,110.69,111.14,110.58,111.11,130567.0,103.7329,104.1546,103.6298,104.1265,130567.0
2020-10-27 09:30:00,111.33,111.84,111.27,111.68,39476.0,104.3327,104.8106,104.2764,104.6607,39476.0
2020-10-27 09:40:00,111.68,111.69,110.96,111.21,16239.0,104.6607,104.67,103.9859,104.2202,16239.0
2020-10-27 09:50:00,111.22,111.72,111.21,111.72,20222.0,104.2296,104.6982,104.2202,104.6982,20222.0
2020-10-27 10:00:00,111.68,111.82,111.39,111.69,15489.0,104.6607,104.7919,104.3889,104.67,15489.0
2020-10-27 10:10:00,111.73,111.99,111.53,111.55,21088.0,104.7075,104.9512,104.5201,104.5388,21088.0
2020-10-27 10:20:00,111.52,111.54,111.21,111.35,19225.0,104.5107,104.5295,104.2202,104.3514,19225.0
2020-10-27 10:30:00,111.32,111.52,111.17,111.45,21275.0,104.3233,104.5107,104.1827,104.4451,21275.0
2020-10-27 10:40:00,111.4,111.41,110.92,111.1,16135.0,104.3983,104.4076,103.9484,104.1171,16135.0
2020-10-27 10:50:00,111.21,111.21,110.93,110.94,9921.0,104.2202,104.2202,103.9578,103.9672,9921.0
2020-10-27 11:00:00,110.87,111.03,110.87,110.98,6478.0,103.9016,104.0515,103.9016,104.0047,6478.0
2020-10-27 11:10:00,110.98,111.17,110.9,110.95,11607.0,104.0047,104.1827,103.9297,103.9766,11607.0
2020-10-27 11:20:00,110.95,110.95,110.71,110.72,12834.0,103.9766,103.9766,103.7516,103.761,12834.0
2020-10-27 11:30:00,110.71,110.8,110.57,110.77,11601.0,103.7516,103.836,103.6204,103.8079,11601.0
2020-10-27 11:40:00,110.78,110.95,110.7,110.89,10056.0,103.8172,103.9766,103.7423,103.9203,10056.0
2020-10-27 11:50:00,110.84,111.0,110.75,110.98,10746.0,103.8735,104.0234,103.7891,104.0047,10746.0
2020-10-27 12:00:00,110.98,111.17,110.92,111.1,6284.0,104.0047,104.1827,103.9484,104.1171,6284.0
2020-10-27 12:10:00,111.1,111.13,110.93,111.05,8340.0,104.1171,104.1452,103.9578,104.0703,8340.0
2020-10-27 12:20:00,111.04,111.11,110.95,110.95,10714.0,104.0609,104.1265,103.9766,103.9766,10714.0
2020-10-27 12:30:00,110.95,111.0,110.81,110.93,6676.0,103.9766,104.0234,103.8454,103.9578,6676.0
2020-10-27 12:40:00,110.91,110.95,110.8,110.91,11037.0,103.9391,103.9766,103.836,103.9391,11037.0
2020-10-27 12:50:00,110.91,110.98,110.83,110.88,7389.0,103.9391,104.0047,103.8641,103.911,7389.0
2020-10-27 13:00:00,110.92,110.92,110.73,110.78,5691.0,103.9484,103.9484,103.7704,103.8172,5691.0
2020-10-27 13:10:00,110.81,110.93,110.77,110.91,7923.0,103.8454,103.9578,103.8079,103.9391,7923.0
2020-10-27 13:20:00,110.92,111.29,110.78,111.27,12154.0,103.9484,104.2952,103.8172,104.2764,12154.0
2020-10-27 13:30:00,111.24,111.57,111.21,111.21,13405.0,104.2483,104.5576,104.2202,104.2202,13405.0
2020-10-27 13:40:00,111.23,111.32,111.18,111.32,7111.0,104.239,104.3233,104.1921,104.3233,7111.0
2020-10-27 13:50:00,111.35,111.37,111.21,111.24,5620.0,104.3514,104.3702,104.2202,104.2483,5620.0
2020-10-27 14:00:00,111.24,111.33,111.23,111.27,7483.0,104.2483,104.3327,104.239,104.2764,7483.0
2020-10-27 14:10:00,111.28,111.31,111.12,111.12,6858.0,104.2858,104.3139,104.1359,104.1359,6858.0
2020-10-27 14:20:00,111.12,111.22,111.11,111.16,8952.0,104.1359,104.2296,104.1265,104.1734,8952.0
2020-10-27 14:30:00,111.17,111.17,111.05,111.05,7618.0,104.1827,104.1827,104.0703,104.0703,7618.0
2020-10-27 14:40:00,111.05,111.19,110.87,111.09,13706.0,104.0703,104.2015,103.9016,104.1078,13706.0
2020-10-27 14:50:00,111.05,111.06,110.9,110.91,8444.0,104.0703,104.0796,103.9297,103.9391,8444.0
2020-10-27 15:00:00,110.92,110.92,110.73,110.73,7304.0,103.9484,103.9484,103.7704,103.7704,7304.0
2020-10-27 15:10:00,110.76,110.91,110.76,110.91,9661.0,103.7985,103.9391,103.7985,103.9391,9661.0
2020-10-27 15:20:00,110.89,111.0,110.85,110.93,12601.0,103.9203,104.0234,103.8828,103.9578,12601.0
2020-10-27 15:30:00,110.92,110.99,110.83,110.87,15444.0,103.9484,104.014,103.8641,103.9016,15444.0
2020-10-27 15:40:00,110.87,110.92,110.63,110.72,28928.0,103.9016,103.9484,103.6767,103.761,28928.0
2020-10-27 15:50:00,110.71,110.72,110.41,110.51,111171.0,103.7516,103.761,103.4705,103.5642,111171.0
2020-10-28 09:30:00,108.83,109.4,108.43,108.46,53522.0,101.9898,102.524,101.6149,101.6431,53522.0
2020-10-28 09:40:00,108.47,109.07,108.46,108.81,20526.0,101.6524,102.2147,101.6431,101.9711,20526.0
2020-10-28 09:50:00,108.81,109.16,108.81,109.16,30943.0,101.9711,102.2991,101.9711,102.2991,30943.0
2020-10-28 10:00:00,109.13,109.13,108.28,108.37,34171.0,102.2709,102.2709,101.4744,101.5587,34171.0
2020-10-28 10:10:00,108.42,108.68,108.23,108.24,47567.0,101.6056,101.8492,101.4275,101.4369,47567.0
2020-10-28 10:20:00,108.23,108.37,107.64,107.97,56686.0,101.4275,101.5587,100.8746,101.1839,56686.0
2020-10-28 10:30:00,107.97,108.12,107.74,107.8,26365.0,101.1839,101.3244,100.9683,101.0245,26365.0
2020-10-28 10:40:00,107.77,107.92,107.57,107.79,59974.0,100.9964,101.137,100.809,101.0152,59974.0
2020-10-28 10:50:00,107.73,107.83,107.33,107.52,43934.0,100.9589,101.0527,100.5841,100.7621,43934.0
2020-10-28 11:00:00,107.54,107.79,107.29,107.64,27564.0,100.7809,101.0152,100.5466,100.8746,27564.0
2020-10-28 11:10:00,107.64,108.05,107.6,107.83,24924.0,100.8746,101.2588,100.8371,101.0527,24924.0
2020-10-28 11:20:00,107.83,107.97,107.66,107.72,29635.0,101.0527,101.1839,100.8933,100.9496,29635.0
2020-10-28 11:30:00,107.71,108.21,107.44,108.19,23233.0,100.9402,101.4088,100.6872,101.39,23233.0
2020-10-28 11:40:00,108.17,108.5,108.04,108.43,17328.0,101.3713,101.6805,101.2495,101.6149,17328.0
2020-10-28 11:50:00,108.39,108.6,108.34,108.45,21706.0,101.5775,101.7743,101.5306,101.6337,21706.0
2020-10-28 12:00:00,108.43,108.5,108.27,108.4,13860.0,101.6149,101.6805,101.465,101.5868,13860.0
2020-10-28 12:10:00,108.39,108.61,108.3,108.49,18684.0,101.5775,101.7836,101.4931,101.6712,18684.0
2020-10-28 12:20:00,108.54,108.54,108.17,108.17,17241.0,101.718,101.718,101.3713,101.3713,17241.0
2020-10-28 12:30:00,108.18,108.18,107.74,107.85,16768.0,101.3807,101.3807,100.9683,101.0714,16768.0
2020-10-28 12:40:00,107.78,107.85,107.63,107.65,16318.0,101.0058,101.0714,100.8652,100.884,16318.0
2020-10-28 12:50:00,107.66,108.07,107.63,108.04,19501.0,100.8933,101.2776,100.8652,101.2495,19501.0
2020-10-28 13:00:00,107.95,107.96,107.6,107.61,13447.0,101.1651,101.1745,100.8371,100.8465,13447.0
2020-10-28 13:10:00,107.58,107.82,107.53,107.82,16728.0,100.8184,101.0433,100.7715,101.0433,16728.0
2020-10-28 13:20:00,107.8,107.83,107.62,107.77,14445.0,101.0245,101.0527,100.8559,100.9964,14445.0
2020-10-28 13:30:00,107.86,107.96,107.66,107.85,39479.0,101.0808,101.1745,100.8933,101.0714,39479.0
2020-10-28 13:40:00,107.84,108.07,107.76,107.91,10575.0,101.062,101.2776,100.9871,101.1276,10575.0
2020-10-28 13:50:00,107.95,107.98,107.76,107.89,15303.0,101.1651,101.1932,100.9871,101.1089,15303.0
2020-10-28 14:00:00,107.96,107.98,107.72,107.76,19076.0,101.1745,101.1932,100.9496,100.9871,19076.0
2020-10-28 14:10:00,107.76,107.76,107.41,107.52,30903.0,100.9871,100.9871,100.6591,100.7621,30903.0
2020-10-28 14:20:00,107.52,108.02,107.51,107.96,31566.0,100.7621,101.2307,100.7528,101.1745,31566.0
2020-10-28 14:30:00,107.94,107.98,107.46,107.51,23740.0,101.1557,101.1932,100.7059,100.7528,23740.0
2020-10-28 14:40:00,107.52,107.88,107.51,107.87,17479.0,100.7621,101.0995,100.7528,101.0901,17479.0
2020-10-28 14:50:00,107.93,108.06,107.63,107.94,18817.0,101.1464,101.2682,100.8652,101.1557,18817.0
2020-10-28 15:00:00,107.98,108.03,107.81,107.95,20991.0,101.1932,101.2401,101.0339,101.1651,20991.0
2020-10-28 15:10:00,107.94,108.05,107.78,107.93,24004.0,101.1557,101.2588,101.0058,101.1464,24004.0
2020-10-28 15:20:00,107.89,108.31,107.8,108.15,40077.0,101.1089,101.5025,101.0245,101.3525,40077.0
2020-10-28 15:30:00,108.18,108.49,108.09,108.09,38904.0,101.3807,101.6712,101.2963,101.2963,38904.0
2020-10-28 15:40:00,108.11,108.3,108.03,108.1,51727.0,101.3151,101.4931,101.2401,101.3057,51727.0
2020-10-28 15:50:00,108.09,108.13,107.43,107.7,157270.0,101.2963,101.3338,100.6778,100.9308,157270.0
2020-10-29 09:30:00,107.32,107.87,105.77,105.83,48350.0,100.5747,101.0901,99.1221,99.1784,48350.0
2020-10-29 09:40:00,105.95,105.98,105.08,105.41,37290.0,99.2908,99.3189,98.4755,98.7848,37290.0
2020-10-29 09:50:00,105.44,106.19,105.43,105.93,23831.0,98.8129,99.5157,98.8035,99.2721,23831.0
2020-10-29 10:00:00,105.99,106.15,105.06,105.18,23910.0,99.3283,99.4782,98.4568,98.5692,23910.0
2020-10-29 10:10:00,105.24,106.43,105.18,106.43,23331.0,98.6254,99.7406,98.5692,99.7406,23331.0
2020-10-29 10:20:00,106.39,106.57,106.05,106.13,25096.0,99.7032,99.8718,99.3845,99.4595,25096.0
2020-10-29 10:30:00,106.22,106.4,105.93,106.09,18835.0,99.5438,99.7125,99.2721,99.422,18835.0
2020-10-29 10:40:00,106.13,106.24,105.48,105.95,40118.0,99.4595,99.5626,98.8504,99.2908,40118.0
2020-10-29 10:50:00,105.96,106.84,105.83,106.38,55996.0,99.3002,100.1249,99.1784,99.6938,55996.0
2020-10-29 11:00:00,106.38,106.39,105.44,106.19,59190.0,99.6938,99.7032,98.8129,99.5157,59190.0
2020-10-29 11:10:00,106.19,106.61,105.75,106.57,28916.0,99.5157,99.9093,99.1034,99.8718,28916.0
2020-10-29 11:20:00,106.54,106.8,106.4,106.43,28568.0,99.8437,100.0874,99.7125,99.7406,28568.0
2020-10-29 11:30:00,106.34,106.37,105.92,105.98,17971.0,99.6563,99.6844,99.2627,99.3189,17971.0
2020-10-29 11:40:00,106.06,106.15,105.68,105.8,41256.0,99.3939,99.4782,99.0378,99.1502,41256.0
2020-10-29 11:50:00,105.8,105.8,105.25,105.55,32632.0,99.1502,99.1502,98.6348,98.916,32632.0
2020-10-29 12:00:00,105.7,105.7,105.2,105.25,12568.0,99.0565,99.0565,98.588,98.6348,12568.0
2020-10-29 12:10:00,105.3,105.65,105.16,105.61,28623.0,98.6817,99.0097,98.5505,98.9722,28623.0
2020-10-29 12:20:00,105.61,105.64,105.29,105.29,24674.0,98.9722,99.0003,98.6723,98.6723,24674.0
2020-10-29 12:30:00,105.33,105.55,105.33,105.51,24874.0,98.7098,98.916,98.7098,98.8785,24874.0
2020-10-29 12:40:00,105.51,105.51,105.24,105.27,11491.0,98.8785,98.8785,98.6254,98.6536,11491.0
2020-10-29 12:50:00,105.27,105.27,105.04,105.14,12552.0,98.6536,98.6536,98.438,98.5317,12552.0
2020-10-29 13:00:00,105.16,105.22,104.48,104.53,41756.0,98.5505,98.6067,97.9132,97.9601,41756.0
2020-10-29 13:10:00,104.55,104.67,104.49,104.54,21346.0,97.9788,98.0913,97.9226,97.9694,21346.0
2020-10-29 13:20:00,104.56,104.56,104.31,104.44,88178.0,97.9882,97.9882,97.7539,97.8757,88178.0
2020-10-29 13:30:00,104.46,104.83,104.34,104.7,127525.0,97.8945,98.2412,97.782,98.1194,127525.0
2020-10-29 13:40:00,104.66,104.72,104.43,104.51,38144.0,98.0819,98.1381,97.8664,97.9413,38144.0
2020-10-29 13:50:00,104.51,104.69,104.43,104.58,27962.0,97.9413,98.11,97.8664,98.0069,27962.0
2020-10-29 14:00:00,104.61,104.92,104.55,104.79,55092.0,98.035,98.3256,97.9788,98.2037,55092.0
2020-10-29 14:10:00,104.83,104.85,104.66,104.74,34314.0,98.2412,98.26,98.0819,98.1569,34314.0
2020-10-29 14:20:00,104.73,104.78,104.6,104.65,53879.0,98.1475,98.1944,98.0257,98.0725,53879.0
2020-10-29 14:30:00,104.65,104.75,104.27,104.27,123341.0,98.0725,98.1662,97.7164,97.7164,123341.0
2020-10-29 14:40:00,104.33,104.37,103.52,103.54,47293.0,97.7726,97.8101,97.0135,97.0323,47293.0
2020-10-29 14:50:00,103.54,104.34,103.24,103.78,47037.0,97.0323,97.782,96.7511,97.2572,47037.0
2020-10-29 15:00:00,103.84,103.84,103.32,103.38,44030.0,97.3134,97.3134,96.8261,96.8823,44030.0
2020-10-29 15:10:00,103.37,103.44,103.08,103.41,41264.0,96.873,96.9386,96.6012,96.9105,41264.0
2020-10-29 15:20:00,103.37,103.46,102.86,103.44,99464.0,96.873,96.9573,96.395,96.9386,99464.0
2020-10-29 15:30:00,103.47,103.62,103.13,103.49,60796.0,96.9667,97.1073,96.6481,96.9854,60796.0
2020-10-29 15:40:00,103.51,103.51,103.08,103.29,149283.0,97.0042,97.0042,96.6012,96.798,149283.0
2020-10-29 15:50:00,103.26,103.86,102.94,103.02,380765.0,96.7699,97.3322,96.47,96.545,380765.0
2020-10-30 09:30:00,102.59,103.75,102.11,103.55,49955.0,96.142,97.2291,95.6922,97.0417,49955.0
2020-10-30 09:40:00,103.43,104.26,103.24,103.49,37700.0,96.9292,97.707,96.7511,96.9854,37700.0
2020-10-30 09:50:00,103.43,104.64,103.43,104.45,29281.0,96.9292,98.0632,96.9292,97.8851,29281.0
2020-10-30 10:00:00,104.45,104.58,103.82,103.9,46452.0,97.8851,98.0069,97.2947,97.3697,46452.0
2020-10-30 10:10:00,103.88,104.15,103.54,103.58,47588.0,97.3509,97.604,97.0323,97.0698,47588.0
2020-10-30 10:20:00,103.68,103.87,103.0,103.17,66061.0,97.1635,97.3416,96.5262,96.6855,66061.0
2020-10-30 10:30:00,103.24,103.85,103.24,103.68,32868.0,96.7511,97.3228,96.7511,97.1635,32868.0
2020-10-30 10:40:00,103.59,103.59,102.59,102.83,36935.0,97.0791,97.0791,96.142,96.3669,36935.0
2020-10-30 10:50:00,102.75,103.22,102.44,102.49,35753.0,96.2919,96.7324,96.0014,96.0483,35753.0
2020-10-30 11:00:00,102.55,103.23,102.29,102.3,30074.0,96.1045,96.7418,95.8609,95.8702,30074.0
2020-10-30 11:10:00,102.3,102.86,102.29,102.53,34648.0,95.8702,96.395,95.8609,96.0858,34648.0
2020-10-30 11:20:00,102.52,102.91,102.35,102.47,50617.0,96.0764,96.4419,95.9171,96.0295,50617.0
2020-10-30 11:30:00,102.46,102.72,102.36,102.56,36053.0,96.0202,96.2638,95.9265,96.1139,36053.0
2020-10-30 11:40:00,102.54,102.98,102.33,102.95,24330.0,96.0951,96.5075,95.8983,96.4794,24330.0
2020-10-30 11:50:00,103.0,103.04,102.86,102.95,22964.0,96.5262,96.5637,96.395,96.4794,22964.0
2020-10-30 12:00:00,102.92,103.35,102.84,103.22,27602.0,96.4513,96.8542,96.3763,96.7324,27602.0
2020-10-30 12:10:00,103.21,103.44,103.08,103.41,35220.0,96.723,96.9386,96.6012,96.9105,35220.0
2020-10-30 12:20:00,103.36,103.58,103.2,103.28,73359.0,96.8636,97.0698,96.7137,96.7886,73359.0
2020-10-30 12:30:00,103.23,103.29,102.72,102.83,30560.0,96.7418,96.798,96.2638,96.3669,30560.0
2020-10-30 12:40:00,102.76,103.0,102.65,102.95,32530.0,96.3013,96.5262,96.1982,96.4794,32530.0
2020-10-30 12:50:00,102.89,102.89,102.48,102.52,20977.0,96.4231,96.4231,96.0389,96.0764,20977.0
2020-10-30 13:00:00,102.47,102.64,102.33,102.48,31785.0,96.0295,96.1889,95.8983,96.0389,31785.0
2020-10-30 13:10:00,102.48,102.67,102.47,102.59,38199.0,96.0389,96.217,96.0295,96.142,38199.0
2020-10-30 13:20:00,102.59,103.17,102.5,102.98,34052.0,96.142,96.6855,96.0577,96.5075,34052.0
2020-10-30 13:30:00,102.97,102.97,102.57,102.61,37213.0,96.4981,96.4981,96.1233,96.1607,37213.0
2020-10-30 13:40:00,102.56,102.78,102.5,102.72,43620.0,96.1139,96.3201,96.0577,96.2638,43620.0
2020-10-30 13:50:00,102.72,102.81,102.62,102.67,29455.0,96.2638,96.3482,96.1701,96.217,29455.0
2020-10-30 14:00:00,102.66,103.02,102.54,102.82,34674.0,96.2076,96.545,96.0951,96.3575,34674.0
2020-10-30 14:10:00,102.83,102.91,102.48,102.67,22295.0,96.3669,96.4419,96.0389,96.217,22295.0
2020-10-30 14:20:00,102.63,102.82,102.34,102.4,33058.0,96.1795,96.3575,95.9077,95.9639,33058.0
2020-10-30 14:30:00,102.35,102.53,102.28,102.47,29379.0,95.9171,96.0858,95.8515,96.0295,29379.0
2020-10-30 14:40:00,102.45,102.52,102.19,102.5,30360.0,96.0108,96.0764,95.7671,96.0577,30360.0
2020-10-30 14:50:00,102.49,102.6,102.35,102.39,32770.0,96.0483,96.1514,95.9171,95.9546,32770.0
2020-10-30 15:00:00,102.36,102.6,102.29,102.32,39208.0,95.9265,96.1514,95.8609,95.889,39208.0
2020-10-30 15:10:00,102.34,102.68,102.34,102.58,53785.0,95.9077,96.2263,95.9077,96.1326,53785.0
2020-10-30 15:20:00,102.62,103.1,102.6,102.96,50631.0,96.1701,96.6199,96.1514,96.4887,50631.0
2020-10-30 15:30:00,102.95,102.99,102.42,102.64,65535.0,96.4794,96.5169,95.9827,96.1889,65535.0
2020-10-30 15:40:00,102.65,103.06,102.54,102.75,105939.0,96.1982,96.5825,96.0951,96.2919,105939.0
2020-10-30 15:50:00,102.74,103.48,102.74,103.45,300220.0,96.2826,96.9761,96.2826,96.9479,300220.0
2020-11-02 09:30:00,104.0,104.81,103.69,103.73,68079.0,97.4634,98.2225,97.1729,97.2103,68079.0
2020-11-02 09:40:00,103.65,104.41,103.27,104.28,391260.0,97.1354,97.8476,96.7793,97.7258,391260.0
2020-11-02 09:50:00,104.27,104.96,103.82,104.8,35894.0,97.7164,98.363,97.2947,98.2131,35894.0
2020-11-02 10:00:00,104.8,105.17,104.37,104.9,41916.0,98.2131,98.5598,97.8101,98.3068,41916.0
2020-11-02 10:10:00,104.87,105.2,104.68,105.16,31657.0,98.2787,98.588,98.1006,98.5505,31657.0
2020-11-02 10:20:00,105.26,105.44,105.1,105.37,64802.0,98.6442,98.8129,98.4942,98.7473,64802.0
2020-11-02 10:30:00,105.35,105.35,104.96,105.07,39789.0,98.7285,98.7285,98.363,98.4661,39789.0
2020-11-02 10:40:00,105.02,105.22,104.95,105.1,27761.0,98.4193,98.6067,98.3537,98.4942,27761.0
2020-11-02 10:50:00,105.1,105.16,104.74,104.74,20868.0,98.4942,98.5505,98.1569,98.1569,20868.0
2020-11-02 11:00:00,104.68,104.8,104.4,104.63,30964.0,98.1006,98.2131,97.8382,98.0538,30964.0
2020-11-02 11:10:00,104.6,104.71,104.45,104.56,36194.0,98.0257,98.1288,97.8851,97.9882,36194.0
2020-11-02 11:20:00,104.55,105.14,104.44,105.12,57628.0,97.9788,98.5317,97.8757,98.513,57628.0
2020-11-02 11:30:00,105.18,105.18,104.73,104.79,26214.0,98.5692,98.5692,98.1475,98.2037,26214.0
2020-11-02 11:40:00,104.79,104.98,104.57,104.64,18241.0,98.2037,98.3818,97.9976,98.0632,18241.0
2020-11-02 11:50:00,104.65,105.02,104.63,104.99,17412.0,98.0725,98.4193,98.0538,98.3912,17412.0
2020-11-02 12:00:00,104.99,105.38,104.95,105.16,21544.0,98.3912,98.7566,98.3537,98.5505,21544.0
2020-11-02 12:10:00,105.19,105.25,104.83,105.16,35806.0,98.5786,98.6348,98.2412,98.5505,35806.0
2020-11-02 12:20:00,105.13,105.34,104.95,105.34,14859.0,98.5224,98.7192,98.3537,98.7192,14859.0
2020-11-02 12:30:00,105.3,105.39,105.04,105.08,21715.0,98.6817,98.766,98.438,98.4755,21715.0
2020-11-02 12:40:00,105.08,105.17,104.55,104.61,12414.0,98.4755,98.5598,97.9788,98.035,12414.0
2020-11-02 12:50:00,104.6,104.61,104.21,104.34,16169.0,98.0257,98.035,97.6602,97.782,16169.0
2020-11-02 13:00:00,104.31,104.37,103.99,104.13,11520.0,97.7539,97.8101,97.454,97.5852,11520.0
2020-11-02 13:10:00,104.1,104.12,103.78,103.84,30896.0,97.5571,97.5758,97.2572,97.3134,30896.0
2020-11-02 13:20:00,103.83,104.02,103.43,103.58,33566.0,97.3041,97.4821,96.9292,97.0698,33566.0
2020-11-02 13:30:00,103.55,103.84,103.55,103.64,11695.0,97.0417,97.3134,97.0417,97.126,11695.0
2020-11-02 13:40:00,103.63,103.88,103.59,103.78,17966.0,97.1166,97.3509,97.0791,97.2572,17966.0
2020-11-02 13:50:00,103.75,103.76,103.53,103.59,15219.0,97.2291,97.2385,97.0229,97.0791,15219.0
2020-11-02 14:00:00,103.54,103.78,103.53,103.75,13762.0,97.0323,97.2572,97.0229,97.2291,13762.0
2020-11-02 14:10:00,103.77,103.83,103.58,103.62,40618.0,97.2478,97.3041,97.0698,97.1073,40618.0
2020-11-02 14:20:00,103.59,104.03,103.44,104.03,49236.0,97.0791,97.4915,96.9386,97.4915,49236.0
2020-11-02 14:30:00,104.11,104.34,104.04,104.3,13504.0,97.5665,97.782,97.5009,97.7445,13504.0
2020-11-02 14:40:00,104.3,104.66,104.29,104.53,15903.0,97.7445,98.0819,97.7352,97.9601,15903.0
2020-11-02 14:50:00,104.55,104.7,104.3,104.41,67046.0,97.9788,98.1194,97.7445,97.8476,67046.0
2020-11-02 15:00:00,104.37,104.56,104.37,104.46,18694.0,97.8101,97.9882,97.8101,97.8945,18694.0
2020-11-02 15:10:00,104.49,104.63,104.4,104.61,20833.0,97.9226,98.0538,97.8382,98.035,20833.0
2020-11-02 15:20:00,104.61,104.68,104.51,104.62,44164.0,98.035,98.1006,97.9413,98.0444,44164.0
2020-11-02 15:30:00,104.66,104.88,104.31,104.34,64222.0,98.0819,98.2881,97.7539,97.782,64222.0
2020-11-02 15:40:00,104.37,104.58,104.27,104.56,46710.0,97.8101,98.0069,97.7164,97.9882,46710.0
2020-11-02 15:50:00,104.6,104.88,104.36,104.88,193125.0,98.0257,98.2881,97.8008,98.2881,193125.0
2020-11-03 09:30:00,106.43,106.73,105.7,106.0,30690.0,99.7406,100.0218,99.0565,99.3377,30690.0
2020-11-03 09:40:00,106.05,106.05,105.64,106.01,23926.0,99.3845,99.3845,99.0003,99.347,23926.0
2020-11-03 09:50:00,105.96,106.3,105.74,105.79,125166.0,99.3002,99.6188,99.094,99.1409,125166.0
2020-11-03 10:00:00,105.69,106.82,105.48,106.49,246101.0,99.0472,100.1061,98.8504,99.7969,246101.0
2020-11-03 10:10:00,106.46,106.83,106.28,106.79,39017.0,99.7688,100.1155,99.6001,100.078,39017.0
2020-11-03 10:20:00,106.79,107.13,106.68,106.93,103962.0,100.078,100.3967,99.9749,100.2092,103962.0
2020-11-03 10:30:00,106.88,107.16,106.74,106.9,132872.0,100.1624,100.4248,100.0312,100.1811,132872.0
2020-11-03 10:40:00,106.82,106.94,106.71,106.8,13436.0,100.1061,100.2186,100.0031,100.0874,13436.0
2020-11-03 10:50:00,106.83,106.89,106.62,106.86,15717.0,100.1155,100.1717,99.9187,100.1436,15717.0
2020-11-03 11:00:00,106.83,107.04,106.67,106.91,16337.0,100.1155,100.3123,99.9656,100.1905,16337.0
2020-11-03 11:10:00,106.81,106.86,106.61,106.64,13381.0,100.0968,100.1436,99.9093,99.9375,13381.0
2020-11-03 11:20:00,106.64,107.02,106.62,106.95,30032.0,99.9375,100.2936,99.9187,100.228,30032.0
2020-11-03 11:30:00,106.88,107.16,106.83,107.16,16537.0,100.1624,100.4248,100.1155,100.4248,16537.0
2020-11-03 11:40:00,107.18,107.43,107.13,107.15,17566.0,100.4435,100.6778,100.3967,100.4154,17566.0
2020-11-03 11:50:00,107.18,107.18,106.9,107.11,44692.0,100.4435,100.4435,100.1811,100.3779,44692.0
2020-11-03 12:00:00,107.11,107.22,106.88,107.16,12083.0,100.3779,100.481,100.1624,100.4248,12083.0
2020-11-03 12:10:00,107.14,107.17,106.89,106.95,29025.0,100.406,100.4341,100.1717,100.228,29025.0
2020-11-03 12:20:00,106.95,107.03,106.76,106.98,13548.0,100.228,100.3029,100.0499,100.2561,13548.0
2020-11-03 12:30:00,106.98,107.15,106.93,106.96,11993.0,100.2561,100.4154,100.2092,100.2373,11993.0
2020-11-03 12:40:00,106.97,107.03,106.84,106.95,15914.0,100.2467,100.3029,100.1249,100.228,15914.0
2020-11-03 12:50:00,106.93,106.94,106.8,106.92,12018.0,100.2092,100.2186,100.0874,100.1999,12018.0
2020-11-03 13:00:00,106.92,107.06,106.9,107.06,25381.0,100.1999,100.3311,100.1811,100.3311,25381.0
2020-11-03 13:10:00,107.08,107.08,106.72,106.72,51935.0,100.3498,100.3498,100.0124,100.0124,51935.0
2020-11-03 13:20:00,106.71,106.96,106.63,106.95,22720.0,100.0031,100.2373,99.9281,100.228,22720.0
2020-11-03 13:30:00,106.96,107.11,106.95,106.97,17877.0,100.2373,100.3779,100.228,100.2467,17877.0
2020-11-03 13:40:00,106.97,107.04,106.84,106.9,18187.0,100.2467,100.3123,100.1249,100.1811,18187.0
2020-11-03 13:50:00,106.88,106.88,106.6,106.63,13932.0,100.1624,100.1624,99.9,99.9281,13932.0
2020-11-03 14:00:00,106.59,106.74,106.43,106.46,19264.0,99.8906,100.0312,99.7406,99.7688,19264.0
2020-11-03 14:10:00,106.47,106.57,106.24,106.38,24515.0,99.7781,99.8718,99.5626,99.6938,24515.0
2020-11-03 14:20:00,106.38,106.38,106.17,106.26,9876.0,99.6938,99.6938,99.497,99.5813,9876.0
2020-11-03 14:30:00,106.28,106.57,106.28,106.5,20731.0,99.6001,99.8718,99.6001,99.8062,20731.0
2020-11-03 14:40:00,106.5,106.66,106.49,106.65,13605.0,99.8062,99.9562,99.7969,99.9468,13605.0
2020-11-03 14:50:00,106.62,106.63,106.4,106.5,22581.0,99.9187,99.9281,99.7125,99.8062,22581.0
2020-11-03 15:00:00,106.47,106.5,106.24,106.31,18877.0,99.7781,99.8062,99.5626,99.6282,18877.0
2020-11-03 15:10:00,106.32,106.4,106.21,106.21,168969.0,99.6376,99.7125,99.5345,99.5345,168969.0
2020-11-03 15:20:00,106.24,106.28,105.98,106.08,24895.0,99.5626,99.6001,99.3189,99.4126,24895.0
2020-11-03 15:30:00,106.08,106.32,106.08,106.18,33359.0,99.4126,99.6376,99.4126,99.5064,33359.0
2020-11-03 15:40:00,106.17,106.67,106.17,106.64,45084.0,99.497,99.9656,99.497,99.9375,45084.0
2020-11-03 15:50:00,106.61,106.9,106.37,106.57,187615.0,99.9093,100.1811,99.6844,99.8718,187615.0
2020-11-04 09:30:00,106.86,108.19,106.65,108.15,83422.0,100.1436,101.39,99.9468,101.3525,83422.0
2020-11-04 09:40:00,108.14,109.09,107.93,109.0,92417.0,101.3432,102.2335,101.1464,102.1491,92417.0
2020-11-04 09:50:00,109.01,109.59,108.85,109.59,88399.0,102.1585,102.702,102.0085,102.702,88399.0
2020-11-04 10:00:00,109.59,110.61,109.59,110.53,66054.0,102.702,103.6579,102.702,103.583,66054.0
2020-11-04 10:10:00,110.53,111.15,110.38,110.73,58198.0,103.583,104.164,103.4424,103.7704,58198.0
2020-11-04 10:20:00,110.65,110.88,110.23,110.31,40664.0,103.6954,103.911,103.3018,103.3768,40664.0
2020-11-04 10:30:00,110.27,110.49,110.11,110.26,18796.0,103.3393,103.5455,103.1894,103.3299,18796.0
2020-11-04 10:40:00,110.23,110.77,110.21,110.59,26957.0,103.3018,103.8079,103.2831,103.6392,26957.0
2020-11-04 10:50:00,110.58,111.38,110.58,111.09,53629.0,103.6298,104.3795,103.6298,104.1078,53629.0
2020-11-04 11:00:00,111.12,111.2,110.31,110.31,45347.0,104.1359,104.2108,103.3768,103.3768,45347.0
2020-11-04 11:10:00,110.31,110.35,109.81,109.89,60358.0,103.3768,103.4143,102.9082,102.9832,60358.0
2020-11-04 11:20:00,109.85,110.1,109.67,109.76,29648.0,102.9457,103.18,102.777,102.8614,29648.0
2020-11-04 11:30:00,109.77,109.96,109.51,109.64,25211.0,102.8707,103.0488,102.6271,102.7489,25211.0
2020-11-04 11:40:00,109.63,109.69,109.44,109.66,18708.0,102.7395,102.7958,102.5615,102.7676,18708.0
2020-11-04 11:50:00,109.68,110.24,109.65,110.1,22803.0,102.7864,103.3112,102.7583,103.18,22803.0
2020-11-04 12:00:00,110.16,110.23,109.78,109.84,29518.0,103.2362,103.3018,102.8801,102.9363,29518.0
2020-11-04 12:10:00,109.9,110.42,109.89,110.35,18571.0,102.9926,103.4799,102.9832,103.4143,18571.0
2020-11-04 12:20:00,110.35,110.77,110.35,110.37,14628.0,103.4143,103.8079,103.4143,103.433,14628.0
2020-11-04 12:30:00,110.38,110.85,110.38,110.84,16404.0,103.4424,103.8828,103.4424,103.8735,16404.0
2020-11-04 12:40:00,110.87,111.18,110.82,111.03,16629.0,103.9016,104.1921,103.8547,104.0515,16629.0
2020-11-04 12:50:00,110.95,111.01,110.74,110.92,12112.0,103.9766,104.0328,103.7798,103.9484,12112.0
2020-11-04 13:00:00,110.97,111.0,110.73,110.88,12741.0,103.9953,104.0234,103.7704,103.911,12741.0
2020-11-04 13:10:00,110.83,110.94,110.69,110.73,17802.0,103.8641,103.9672,103.7329,103.7704,17802.0
2020-11-04 13:20:00,110.69,110.89,110.65,110.75,21158.0,103.7329,103.9203,103.6954,103.7891,21158.0
2020-11-04 13:30:00,110.71,111.09,110.68,111.09,26576.0,103.7516,104.1078,103.7235,104.1078,26576.0
2020-11-04 13:40:00,111.09,111.16,110.71,110.84,17981.0,104.1078,104.1734,103.7516,103.8735,17981.0
2020-11-04 13:50:00,110.76,111.0,110.76,110.77,12028.0,103.7985,104.0234,103.7985,103.8079,12028.0
2020-11-04 14:00:00,110.8,111.01,110.76,110.85,21569.0,103.836,104.0328,103.7985,103.8828,21569.0
2020-11-04 14:10:00,110.88,111.1,110.83,111.09,18220.0,103.911,104.1171,103.8641,104.1078,18220.0
2020-11-04 14:20:00,111.09,111.16,110.93,110.98,19548.0,104.1078,104.1734,103.9578,104.0047,19548.0
2020-11-04 14:30:00,111.02,111.2,110.98,111.06,22264.0,104.0422,104.2108,104.0047,104.0796,22264.0
2020-11-04 14:40:00,111.08,111.1,110.7,110.79,27865.0,104.0984,104.1171,103.7423,103.8266,27865.0
2020-11-04 14:50:00,110.81,111.0,110.7,110.75,25709.0,103.8454,104.0234,103.7423,103.7891,25709.0
2020-11-04 15:00:00,110.76,110.77,109.85,109.9,26139.0,103.7985,103.8079,102.9457,102.9926,26139.0
2020-11-04 15:10:00,109.93,110.16,109.88,110.09,28444.0,103.0207,103.2362,102.9738,103.1706,28444.0
2020-11-04 15:20:00,110.05,110.21,109.96,110.05,32436.0,103.1331,103.2831,103.0488,103.1331,32436.0
2020-11-04 15:30:00,110.08,110.15,109.62,109.63,47604.0,103.1612,103.2268,102.7302,102.7395,47604.0
2020-11-04 15:40:00,109.6,109.87,109.56,109.61,66138.0,102.7114,102.9644,102.6739,102.7208,66138.0
2020-11-04 15:50:00,109.6,109.71,108.97,108.99,194086.0,102.7114,102.8145,102.121,102.1397,194086.0
2020-11-05 09:30:00,110.65,110.73,109.85,110.42,67884.0,103.6954,103.7704,102.9457,103.4799,67884.0
2020-11-05 09:40:00,110.26,110.52,109.93,110.36,54155.0,103.3299,103.5736,103.0207,103.4236,54155.0
2020-11-05 09:50:00,110.22,110.36,109.87,109.94,24478.0,103.2924,103.4236,102.9644,103.03,24478.0
2020-11-05 10:00:00,109.89,109.97,109.39,109.75,18913.0,102.9832,103.0582,102.5146,102.852,18913.0
2020-11-05 10:10:00,109.75,110.19,109.75,110.11,26963.0,102.852,103.2643,102.852,103.1894,26963.0
2020-11-05 10:20:00,110.1,110.69,110.03,110.42,24974.0,103.18,103.7329,103.1144,103.4799,24974.0
2020-11-05 10:30:00,110.33,110.46,110.06,110.27,13007.0,103.3955,103.5174,103.1425,103.3393,13007.0
2020-11-05 10:40:00,110.19,110.39,110.19,110.33,11584.0,103.2643,103.4518,103.2643,103.3955,11584.0
2020-11-05 10:50:00,110.32,110.46,110.01,110.08,16930.0,103.3862,103.5174,103.0956,103.1612,16930.0
2020-11-05 11:00:00,110.09,110.23,109.97,109.99,15597.0,103.1706,103.3018,103.0582,103.0769,15597.0
2020-11-05 11:10:00,110.01,110.02,109.59,109.62,9633.0,103.0956,103.105,102.702,102.7302,9633.0
2020-11-05 11:20:00,109.6,109.61,109.04,109.15,12840.0,102.7114,102.7208,102.1866,102.2897,12840.0
2020-11-05 11:30:00,109.14,109.35,108.93,108.93,22671.0,102.2803,102.4771,102.0835,102.0835,22671.0
2020-11-05 11:40:00,108.99,109.13,108.86,109.07,22207.0,102.1397,102.2709,102.0179,102.2147,22207.0
2020-11-05 11:50:00,109.09,109.18,109.0,109.09,17668.0,102.2335,102.3178,102.1491,102.2335,17668.0
2020-11-05 12:00:00,109.14,109.17,108.68,108.72,42322.0,102.2803,102.3084,101.8492,101.8867,42322.0
2020-11-05 12:10:00,108.76,108.89,107.99,108.06,29632.0,101.9242,102.046,101.2026,101.2682,29632.0
2020-11-05 12:20:00,108.11,108.15,107.85,107.99,18287.0,101.3151,101.3525,101.0714,101.2026,18287.0
2020-11-05 12:30:00,108.03,108.29,108.02,108.24,15933.0,101.2401,101.4837,101.2307,101.4369,15933.0
2020-11-05 12:40:00,108.25,108.56,108.2,108.53,9694.0,101.4463,101.7368,101.3994,101.7087,9694.0
2020-11-05 12:50:00,108.5,108.66,108.47,108.53,10876.0,101.6805,101.8305,101.6524,101.7087,10876.0
2020-11-05 13:00:00,108.59,108.9,108.56,108.74,13145.0,101.7649,102.0554,101.7368,101.9055,13145.0
2020-11-05 13:10:00,108.76,108.83,108.52,108.77,15989.0,101.9242,101.9898,101.6993,101.9336,15989.0
2020-11-05 13:20:00,108.8,108.88,108.66,108.79,15585.0,101.9617,102.0367,101.8305,101.9523,15585.0
2020-11-05 13:30:00,108.8,109.01,108.8,109.0,14248.0,101.9617,102.1585,101.9617,102.1491,14248.0
2020-11-05 13:40:00,109.01,109.18,108.83,108.83,15105.0,102.1585,102.3178,101.9898,101.9898,15105.0
2020-11-05 13:50:00,108.82,108.87,108.51,108.62,15102.0,101.9804,102.0273,101.6899,101.793,15102.0
2020-11-05 14:00:00,108.59,108.73,108.15,108.22,22180.0,101.7649,101.8961,101.3525,101.4181,22180.0
2020-11-05 14:10:00,108.16,108.46,108.06,108.38,17233.0,101.3619,101.6431,101.2682,101.5681,17233.0
2020-11-05 14:20:00,108.4,108.6,108.36,108.58,14392.0,101.5868,101.7743,101.5493,101.7555,14392.0
2020-11-05 14:30:00,108.62,108.93,108.54,108.65,16328.0,101.793,102.0835,101.718,101.8211,16328.0
2020-11-05 14:40:00,108.69,108.83,108.61,108.65,15681.0,101.8586,101.9898,101.7836,101.8211,15681.0
2020-11-05 14:50:00,108.64,108.71,108.49,108.69,17413.0,101.8117,101.8773,101.6712,101.8586,17413.0
2020-11-05 15:00:00,108.67,108.7,108.56,108.61,16625.0,101.8399,101.868,101.7368,101.7836,16625.0
2020-11-05 15:10:00,108.61,108.65,108.28,108.44,38476.0,101.7836,101.8211,101.4744,101.6243,38476.0
2020-11-05 15:20:00,108.41,108.81,108.41,108.72,22030.0,101.5962,101.9711,101.5962,101.8867,22030.0
2020-11-05 15:30:00,108.75,108.79,108.32,108.33,28919.0,101.9148,101.9523,101.5119,101.5212,28919.0
2020-11-05 15:40:00,108.34,108.52,108.29,108.38,48919.0,101.5306,101.6993,101.4837,101.5681,48919.0
2020-11-05 15:50:00,108.34,108.78,108.27,108.4,126576.0,101.5306,101.9429,101.465,101.5868,126576.0
2020-11-06 09:30:00,109.14,109.23,108.22,108.23,24696.0,102.2803,102.3647,101.4181,101.4275,24696.0
2020-11-06 09:40:00,108.21,108.74,108.17,108.47,23789.0,101.4088,101.9055,101.3713,101.6524,23789.0
2020-11-06 09:50:00,108.45,109.3,108.41,109.04,20470.0,101.6337,102.4303,101.5962,102.1866,20470.0
2020-11-06 10:00:00,109.14,109.16,108.73,109.0,14923.0,102.2803,102.2991,101.8961,102.1491,14923.0
2020-11-06 10:10:00,109.08,109.24,108.77,108.86,16127.0,102.2241,102.374,101.9336,102.0179,16127.0
2020-11-06 10:20:00,108.9,109.42,108.87,109.24,21490.0,102.0554,102.5427,102.0273,102.374,21490.0
2020-11-06 10:30:00,109.32,109.43,109.15,109.27,40960.0,102.449,102.5521,102.2897,102.4021,40960.0
2020-11-06 10:40:00,109.27,109.48,109.1,109.32,12501.0,102.4021,102.599,102.2428,102.449,12501.0
2020-11-06 10:50:00,109.38,109.4,108.81,109.0,21426.0,102.5052,102.524,101.9711,102.1491,21426.0
2020-11-06 11:00:00,108.89,109.51,108.88,109.48,12430.0,102.046,102.6271,102.0367,102.599,12430.0
2020-11-06 11:10:00,109.45,109.86,109.45,109.82,14419.0,102.5708,102.9551,102.5708,102.9176,14419.0
2020-11-06 11:20:00,109.77,110.03,109.6,110.0,54164.0,102.8707,103.1144,102.7114,103.0863,54164.0
2020-11-06 11:30:00,110.01,110.35,109.91,110.27,28358.0,103.0956,103.4143,103.0019,103.3393,28358.0
2020-11-06 11:40:00,110.27,110.37,110.13,110.37,52021.0,103.3393,103.433,103.2081,103.433,52021.0
2020-11-06 11:50:00,110.36,110.73,110.35,110.38,14544.0,103.4236,103.7704,103.4143,103.4424,14544.0
2020-11-06 12:00:00,110.32,110.48,110.16,110.2,8129.0,103.3862,103.5361,103.2362,103.2737,8129.0
2020-11-06 12:10:00,110.25,110.35,110.2,110.24,11277.0,103.3206,103.4143,103.2737,103.3112,11277.0
2020-11-06 12:20:00,110.26,110.29,110.17,110.28,18389.0,103.3299,103.358,103.2456,103.3487,18389.0
2020-11-06 12:30:00,110.31,110.34,110.05,110.09,36056.0,103.3768,103.4049,103.1331,103.1706,36056.0
2020-11-06 12:40:00,110.05,110.09,109.85,110.08,6688.0,103.1331,103.1706,102.9457,103.1612,6688.0
2020-11-06 12:50:00,110.03,110.11,109.84,109.96,5548.0,103.1144,103.1894,102.9363,103.0488,5548.0
2020-11-06 13:00:00,109.96,110.11,109.94,110.1,11143.0,103.0488,103.1894,103.03,103.18,11143.0
2020-11-06 13:10:00,110.03,110.05,109.83,109.95,9694.0,103.1144,103.1331,102.927,103.0394,9694.0
2020-11-06 13:20:00,109.89,110.04,109.8,110.01,17034.0,102.9832,103.1238,102.8988,103.0956,17034.0
2020-11-06 13:30:00,109.96,109.97,109.87,109.88,10401.0,103.0488,103.0582,102.9644,102.9738,10401.0
2020-11-06 13:40:00,109.85,109.88,109.74,109.78,6628.0,102.9457,102.9738,102.8426,102.8801,6628.0
2020-11-06 13:50:00,109.78,109.79,109.56,109.56,6745.0,102.8801,102.8895,102.6739,102.6739,6745.0
2020-11-06 14:00:00,109.59,110.0,109.58,109.98,19376.0,102.702,103.0863,102.6927,103.0675,19376.0
2020-11-06 14:10:00,109.98,110.04,109.86,109.98,12483.0,103.0675,103.1238,102.9551,103.0675,12483.0
2020-11-06 14:20:00,110.0,110.12,109.96,110.04,31670.0,103.0863,103.1987,103.0488,103.1238,31670.0
2020-11-06 14:30:00,110.04,110.12,109.87,109.87,10211.0,103.1238,103.1987,102.9644,102.9644,10211.0
2020-11-06 14:40:00,109.89,109.95,109.75,109.91,6276.0,102.9832,103.0394,102.852,103.0019,6276.0
2020-11-06 14:50:00,109.91,109.94,109.81,109.86,11125.0,103.0019,103.03,102.9082,102.9551,11125.0
2020-11-06 15:00:00,109.83,109.83,109.65,109.7,12700.0,102.927,102.927,102.7583,102.8051,12700.0
2020-11-06 15:10:00,109.66,109.8,109.62,109.71,15952.0,102.7676,102.8988,102.7302,102.8145,15952.0
2020-11-06 15:20:00,109.71,109.93,109.65,109.88,12584.0,102.8145,103.0207,102.7583,102.9738,12584.0
2020-11-06 15:30:00,109.88,110.08,109.85,110.0,15455.0,102.9738,103.1612,102.9457,103.0863,15455.0
2020-11-06 15:40:00,110.01,110.39,110.01,110.37,33168.0,103.0956,103.4518,103.0956,103.433,33168.0
2020-11-06 15:50:00,110.41,110.53,109.5,109.57,149918.0,103.4705,103.583,102.6177,102.6833,149918.0
2020-11-09 09:30:00,116.0,116.05,114.77,115.61,3934.0,108.7092,108.756,107.5565,108.3437,3934.0
2020-11-09 09:40:00,115.86,117.13,115.26,115.86,170191.0,108.578,109.7681,108.0157,108.578,170191.0
2020-11-09 09:50:00,116.05,116.05,114.47,114.98,108799.0,108.756,108.756,107.2753,107.7533,108799.0
2020-11-09 10:00:00,114.83,115.18,114.03,114.19,74784.0,107.6127,107.9407,106.863,107.0129,74784.0
2020-11-09 10:10:00,114.11,114.62,114.07,114.4,93557.0,106.9379,107.4159,106.9005,107.2097,93557.0
2020-11-09 10:20:00,114.43,114.85,114.0,114.0,30871.0,107.2378,107.6314,106.8349,106.8349,30871.0
2020-11-09 10:30:00,114.0,114.25,113.66,113.86,36087.0,106.8349,107.0691,106.5162,106.7037,36087.0
2020-11-09 10:40:00,113.8,113.91,113.04,113.32,20263.0,106.6474,106.7505,105.9352,106.1976,20263.0
2020-11-09 10:50:00,113.4,113.75,112.85,113.34,22226.0,106.2726,106.6006,105.7571,106.2163,22226.0
2020-11-09 11:00:00,113.38,113.55,112.91,113.55,24891.0,106.2538,106.4131,105.8134,106.4131,24891.0
2020-11-09 11:10:00,113.55,113.65,112.69,112.8,25631.0,106.4131,106.5069,105.6072,105.7103,25631.0
2020-11-09 11:20:00,112.79,112.92,112.08,112.65,51737.0,105.7009,105.8227,105.0355,105.5697,51737.0
2020-11-09 11:30:00,112.65,112.71,112.12,112.24,39413.0,105.5697,105.6259,105.073,105.1855,39413.0
2020-11-09 11:40:00,112.24,112.24,111.84,111.98,30737.0,105.1855,105.1855,104.8106,104.9418,30737.0
2020-11-09 11:50:00,112.01,112.29,111.79,111.86,21667.0,104.9699,105.2323,104.7638,104.8294,21667.0
2020-11-09 12:00:00,111.89,112.29,111.78,112.22,36983.0,104.8575,105.2323,104.7544,105.1667,36983.0
2020-11-09 12:10:00,112.17,112.54,111.93,112.43,104920.0,105.1199,105.4666,104.895,105.3635,104920.0
2020-11-09 12:20:00,112.44,113.17,112.44,113.04,47515.0,105.3729,106.057,105.3729,105.9352,47515.0
2020-11-09 12:30:00,113.05,113.56,113.04,113.31,40747.0,105.9446,106.4225,105.9352,106.1882,40747.0
2020-11-09 12:40:00,113.34,113.69,113.05,113.21,29786.0,106.2163,106.5443,105.9446,106.0945,29786.0
2020-11-09 12:50:00,113.16,114.05,112.94,114.01,52859.0,106.0477,106.8817,105.8415,106.8442,52859.0
2020-11-09 13:00:00,114.09,114.56,113.96,114.25,25494.0,106.9192,107.3597,106.7974,107.0691,25494.0
2020-11-09 13:10:00,114.28,114.46,114.11,114.34,27336.0,107.0973,107.2659,106.9379,107.1535,27336.0
2020-11-09 13:20:00,114.28,114.34,114.09,114.15,25783.0,107.0973,107.1535,106.9192,106.9754,25783.0
2020-11-09 13:30:00,114.17,114.49,114.17,114.32,31570.0,106.9942,107.2941,106.9942,107.1347,31570.0
2020-11-09 13:40:00,114.35,114.43,114.16,114.23,30340.0,107.1629,107.2378,106.9848,107.0504,30340.0
2020-11-09 13:50:00,114.23,114.23,113.47,113.49,55424.0,107.0504,107.0504,106.3382,106.3569,55424.0
2020-11-09 14:00:00,113.53,113.56,113.23,113.31,29870.0,106.3944,106.4225,106.1133,106.1882,29870.0
2020-11-09 14:10:00,113.34,113.37,112.86,113.11,47856.0,106.2163,106.2445,105.7665,106.0008,47856.0
2020-11-09 14:20:00,113.07,113.09,112.66,112.99,47792.0,105.9633,105.9821,105.5791,105.8883,47792.0
2020-11-09 14:30:00,112.98,113.11,112.66,112.73,37227.0,105.879,106.0008,105.5791,105.6447,37227.0
2020-11-09 14:40:00,112.82,112.82,112.41,112.45,42211.0,105.729,105.729,105.3448,105.3823,42211.0
2020-11-09 14:50:00,112.44,112.45,111.85,112.14,59554.0,105.3729,105.3823,104.82,105.0918,59554.0
2020-11-09 15:00:00,112.14,112.35,112.05,112.23,51432.0,105.0918,105.2886,105.0074,105.1761,51432.0
2020-11-09 15:10:00,112.27,112.54,111.98,112.3,30623.0,105.2136,105.4666,104.9418,105.2417,30623.0
2020-11-09 15:20:00,112.27,112.27,111.67,111.86,41669.0,105.2136,105.2136,104.6513,104.8294,41669.0
2020-11-09 15:30:00,111.89,112.36,111.89,112.22,49284.0,104.8575,105.2979,104.8575,105.1667,49284.0
2020-11-09 15:40:00,112.21,112.21,111.5,111.59,104214.0,105.1574,105.1574,104.492,104.5763,104214.0
2020-11-09 15:50:00,111.55,111.61,110.17,110.5,397566.0,104.5388,104.5951,103.2456,103.5548,397566.0
2020-11-10 09:30:00,110.68,111.1,110.07,110.69,131877.0,103.7235,104.1171,103.1519,103.7329,131877.0
2020-11-10 09:40:00,110.61,110.76,109.97,110.48,161687.0,103.6579,103.7985,103.0582,103.5361,161687.0
2020-11-10 09:50:00,110.48,111.53,110.27,111.53,25730.0,103.5361,104.5201,103.3393,104.5201,25730.0
2020-11-10 10:00:00,111.53,111.96,111.31,111.58,38973.0,104.5201,104.9231,104.3139,104.567,38973.0
2020-11-10 10:10:00,111.57,111.94,111.46,111.94,54293.0,104.5576,104.9043,104.4545,104.9043,54293.0
2020-11-10 10:20:00,111.95,111.95,111.28,111.65,19134.0,104.9137,104.9137,104.2858,104.6326,19134.0
2020-11-10 10:30:00,111.63,111.91,111.49,111.75,33711.0,104.6138,104.8762,104.4826,104.7263,33711.0
2020-11-10 10:40:00,111.78,111.89,111.23,111.66,31575.0,104.7544,104.8575,104.239,104.6419,31575.0
2020-11-10 10:50:00,111.58,111.59,111.04,111.25,28073.0,104.567,104.5763,104.0609,104.2577,28073.0
2020-11-10 11:00:00,111.18,111.4,111.0,111.19,22687.0,104.1921,104.3983,104.0234,104.2015,22687.0
2020-11-10 11:10:00,111.2,111.49,111.01,111.01,21151.0,104.2108,104.4826,104.0328,104.0328,21151.0
2020-11-10 11:20:00,110.98,111.31,110.83,111.27,47173.0,104.0047,104.3139,103.8641,104.2764,47173.0
2020-11-10 11:30:00,111.19,111.36,111.06,111.13,19289.0,104.2015,104.3608,104.0796,104.1452,19289.0
2020-11-10 11:40:00,111.18,111.69,111.17,111.51,25490.0,104.1921,104.67,104.1827,104.5014,25490.0
2020-11-10 11:50:00,111.51,111.7,111.36,111.63,19068.0,104.5014,104.6794,104.3608,104.6138,19068.0
2020-11-10 12:00:00,111.63,111.84,111.57,111.82,24519.0,104.6138,104.8106,104.5576,104.7919,24519.0
2020-11-10 12:10:00,111.83,111.95,111.76,111.89,15806.0,104.8012,104.9137,104.7356,104.8575,15806.0
2020-11-10 12:20:00,111.86,112.17,111.84,112.13,15345.0,104.8294,105.1199,104.8106,105.0824,15345.0
2020-11-10 12:30:00,112.13,112.3,112.08,112.19,38257.0,105.0824,105.2417,105.0355,105.1386,38257.0
2020-11-10 12:40:00,112.21,112.37,112.05,112.08,16269.0,105.1574,105.3073,105.0074,105.0355,16269.0
2020-11-10 12:50:00,112.08,112.16,111.81,111.95,16165.0,105.0355,105.1105,104.7825,104.9137,16165.0
2020-11-10 13:00:00,111.93,112.22,111.93,112.22,16693.0,104.895,105.1667,104.895,105.1667,16693.0
2020-11-10 13:10:00,112.19,112.23,111.96,112.07,19808.0,105.1386,105.1761,104.9231,105.0262,19808.0
2020-11-10 13:20:00,112.04,112.07,111.68,111.81,18299.0,104.998,105.0262,104.6607,104.7825,18299.0
2020-11-10 13:30:00,111.84,111.99,111.65,111.97,14256.0,104.8106,104.9512,104.6326,104.9324,14256.0
2020-11-10 13:40:00,111.93,112.36,111.93,112.32,14374.0,104.895,105.2979,104.895,105.2605,14374.0
2020-11-10 13:50:00,112.32,112.6,112.31,112.37,18172.0,105.2605,105.5229,105.2511,105.3073,18172.0
2020-11-10 14:00:00,112.38,112.41,112.22,112.31,15807.0,105.3167,105.3448,105.1667,105.2511,15807.0
2020-11-10 14:10:00,112.34,112.4,112.07,112.4,20718.0,105.2792,105.3354,105.0262,105.3354,20718.0
2020-11-10 14:20:00,112.43,112.68,112.22,112.48,22376.0,105.3635,105.5978,105.1667,105.4104,22376.0
2020-11-10 14:30:00,112.51,112.64,112.37,112.54,20686.0,105.4385,105.5603,105.3073,105.4666,20686.0
2020-11-10 14:40:00,112.53,112.73,112.35,112.55,25915.0,105.4573,105.6447,105.2886,105.476,25915.0
2020-11-10 14:50:00,112.53,112.82,112.5,112.7,23997.0,105.4573,105.729,105.4291,105.6166,23997.0
2020-11-10 15:00:00,112.7,112.78,112.6,112.73,23076.0,105.6166,105.6915,105.5229,105.6447,23076.0
2020-11-10 15:10:00,112.75,112.93,112.56,112.83,36006.0,105.6634,105.8321,105.4854,105.7384,36006.0
2020-11-10 15:20:00,112.83,113.08,112.81,113.04,29178.0,105.7384,105.9727,105.7197,105.9352,29178.0
2020-11-10 15:30:00,113.03,113.05,112.56,112.58,34847.0,105.9258,105.9446,105.4854,105.5041,34847.0
2020-11-10 15:40:00,112.57,112.88,112.57,112.82,53841.0,105.4947,105.7853,105.4947,105.729,53841.0
2020-11-10 15:50:00,112.8,112.92,112.37,112.51,189408.0,105.7103,105.8227,105.3073,105.4385,189408.0
2020-11-11 09:30:00,113.42,113.77,112.83,112.87,42819.0,106.2913,106.6193,105.7384,105.7759,42819.0
2020-11-11 09:40:00,112.94,113.96,112.71,113.83,29817.0,105.8415,106.7974,105.6259,106.6755,29817.0
2020-11-11 09:50:00,113.82,113.85,113.3,113.37,16546.0,106.6662,106.6943,106.1789,106.2445,16546.0
2020-11-11 10:00:00,113.4,113.45,113.18,113.31,17679.0,106.2726,106.3194,106.0664,106.1882,17679.0
2020-11-11 10:10:00,113.32,113.51,113.2,113.37,33251.0,106.1976,106.3757,106.0851,106.2445,33251.0
2020-11-11 10:20:00,113.41,113.57,113.36,113.42,18158.0,106.2819,106.4319,106.2351,106.2913,18158.0
2020-11-11 10:30:00,113.46,113.46,112.97,113.14,8033.0,106.3288,106.3288,105.8696,106.0289,8033.0
2020-11-11 10:40:00,113.2,113.29,113.02,113.21,14326.0,106.0851,106.1695,105.9165,106.0945,14326.0
2020-11-11 10:50:00,113.17,113.58,113.16,113.55,26763.0,106.057,106.4413,106.0477,106.4131,26763.0
2020-11-11 11:00:00,113.56,113.74,113.44,113.44,18063.0,106.4225,106.5912,106.3101,106.3101,18063.0
2020-11-11 11:10:00,113.43,113.55,113.42,113.55,13246.0,106.3007,106.4131,106.2913,106.4131,13246.0
2020-11-11 11:20:00,113.55,113.59,113.39,113.43,14629.0,106.4131,106.4506,106.2632,106.3007,14629.0
2020-11-11 11:30:00,113.5,113.68,113.48,113.55,12677.0,106.3663,106.535,106.3475,106.4131,12677.0
2020-11-11 11:40:00,113.54,113.7,113.52,113.52,11724.0,106.4038,106.5537,106.385,106.385,11724.0
2020-11-11 11:50:00,113.48,113.48,113.35,113.4,7584.0,106.3475,106.3475,106.2257,106.2726,7584.0
2020-11-11 12:00:00,113.41,113.64,113.41,113.64,11395.0,106.2819,106.4975,106.2819,106.4975,11395.0
2020-11-11 12:10:00,113.6,113.6,113.44,113.48,8256.0,106.46,106.46,106.3101,106.3475,8256.0
2020-11-11 12:20:00,113.45,113.53,113.39,113.52,8654.0,106.3194,106.3944,106.2632,106.385,8654.0
2020-11-11 12:30:00,113.51,113.62,113.49,113.56,10452.0,106.3757,106.4787,106.3569,106.4225,10452.0
2020-11-11 12:40:00,113.59,113.59,113.45,113.49,4962.0,106.4506,106.4506,106.3194,106.3569,4962.0
2020-11-11 12:50:00,113.51,113.53,113.39,113.47,9902.0,106.3757,106.3944,106.2632,106.3382,9902.0
2020-11-11 13:00:00,113.44,113.51,113.35,113.38,7569.0,106.3101,106.3757,106.2257,106.2538,7569.0
2020-11-11 13:10:00,113.36,113.51,113.3,113.5,9024.0,106.2351,106.3757,106.1789,106.3663,9024.0
2020-11-11 13:20:00,113.48,113.64,113.47,113.54,10156.0,106.3475,106.4975,106.3382,106.4038,10156.0
2020-11-11 13:30:00,113.56,113.59,113.4,113.41,15318.0,106.4225,106.4506,106.2726,106.2819,15318.0
2020-11-11 13:40:00,113.4,113.4,113.22,113.39,9450.0,106.2726,106.2726,106.1039,106.2632,9450.0
2020-11-11 13:50:00,113.36,113.52,113.35,113.45,19615.0,106.2351,106.385,106.2257,106.3194,19615.0
2020-11-11 14:00:00,113.48,113.61,113.45,113.57,15455.0,106.3475,106.4694,106.3194,106.4319,15455.0
2020-11-11 14:10:00,113.58,113.62,113.47,113.51,10407.0,106.4413,106.4787,106.3382,106.3757,10407.0
2020-11-11 14:20:00,113.51,113.51,113.2,113.2,9506.0,106.3757,106.3757,106.0851,106.0851,9506.0
2020-11-11 14:30:00,113.24,113.29,112.98,112.98,13567.0,106.1226,106.1695,105.879,105.879,13567.0
2020-11-11 14:40:00,113.02,113.02,112.75,112.78,24493.0,105.9165,105.9165,105.6634,105.6915,24493.0
2020-11-11 14:50:00,112.75,112.97,112.71,112.97,14050.0,105.6634,105.8696,105.6259,105.8696,14050.0
2020-11-11 15:00:00,112.95,113.1,112.93,113.1,10209.0,105.8509,105.9914,105.8321,105.9914,10209.0
2020-11-11 15:10:00,113.09,113.12,113.02,113.09,10213.0,105.9821,106.0102,105.9165,105.9821,10213.0
2020-11-11 15:20:00,113.07,113.09,112.94,112.99,16617.0,105.9633,105.9821,105.8415,105.8883,16617.0
2020-11-11 15:30:00,112.95,113.56,112.9,113.25,43596.0,105.8509,106.4225,105.804,106.132,43596.0
2020-11-11 15:40:00,113.27,113.33,113.21,113.3,33038.0,106.1507,106.207,106.0945,106.1789,33038.0
2020-11-11 15:50:00,113.31,113.44,113.25,113.37,93949.0,106.1882,106.3101,106.132,106.2445,93949.0
2020-11-12 09:30:00,112.99,113.05,112.25,112.64,17801.0,105.8883,105.9446,105.1948,105.5603,17801.0
2020-11-12 09:40:00,112.71,112.72,112.27,112.45,12283.0,105.6259,105.6353,105.2136,105.3823,12283.0
2020-11-12 09:50:00,112.5,112.89,112.35,112.55,9693.0,105.4291,105.7946,105.2886,105.476,9693.0
2020-11-12 10:00:00,112.39,112.68,112.34,112.46,15822.0,105.3261,105.5978,105.2792,105.3917,15822.0
2020-11-12 10:10:00,112.47,113.14,112.45,113.12,22454.0,105.401,106.0289,105.3823,106.0102,22454.0
2020-11-12 10:20:00,113.09,113.22,112.84,113.0,19870.0,105.9821,106.1039,105.7478,105.8977,19870.0
2020-11-12 10:30:00,112.98,113.28,112.89,113.11,8567.0,105.879,106.1601,105.7946,106.0008,8567.0
2020-11-12 10:40:00,113.18,113.25,113.03,113.13,10045.0,106.0664,106.132,105.9258,106.0195,10045.0
2020-11-12 10:50:00,113.15,113.15,112.92,113.01,8832.0,106.0383,106.0383,105.8227,105.9071,8832.0
2020-11-12 11:00:00,112.97,113.13,112.89,113.1,6197.0,105.8696,106.0195,105.7946,105.9914,6197.0
2020-11-12 11:10:00,113.09,113.1,112.72,112.72,7631.0,105.9821,105.9914,105.6353,105.6353,7631.0
2020-11-12 11:20:00,112.76,112.82,112.58,112.76,7806.0,105.6728,105.729,105.5041,105.6728,7806.0
2020-11-12 11:30:00,112.8,112.95,112.7,112.88,10686.0,105.7103,105.8509,105.6166,105.7853,10686.0
2020-11-12 11:40:00,112.84,113.01,112.63,112.69,83474.0,105.7478,105.9071,105.551,105.6072,83474.0
2020-11-12 11:50:00,112.63,113.07,112.58,113.0,124656.0,105.551,105.9633,105.5041,105.8977,124656.0
2020-11-12 12:00:00,113.04,113.04,112.86,112.97,49361.0,105.9352,105.9352,105.7665,105.8696,49361.0
2020-11-12 12:10:00,112.99,112.99,112.75,112.88,27696.0,105.8883,105.8883,105.6634,105.7853,27696.0
2020-11-12 12:20:00,112.91,112.96,112.41,112.43,12375.0,105.8134,105.8602,105.3448,105.3635,12375.0
2020-11-12 12:30:00,112.43,112.55,112.35,112.5,18445.0,105.3635,105.476,105.2886,105.4291,18445.0
2020-11-12 12:40:00,112.4,112.5,112.19,112.23,14718.0,105.3354,105.4291,105.1386,105.1761,14718.0
2020-11-12 12:50:00,112.2,112.29,112.03,112.25,17157.0,105.148,105.2323,104.9887,105.1948,17157.0
2020-11-12 13:00:00,112.23,112.4,112.14,112.17,15689.0,105.1761,105.3354,105.0918,105.1199,15689.0
2020-11-12 13:10:00,112.18,112.42,112.09,112.3,16311.0,105.1292,105.3542,105.0449,105.2417,16311.0
2020-11-12 13:20:00,112.3,112.47,112.18,112.37,13335.0,105.2417,105.401,105.1292,105.3073,13335.0
2020-11-12 13:30:00,112.33,112.54,112.26,112.33,15927.0,105.2698,105.4666,105.2042,105.2698,15927.0
2020-11-12 13:40:00,112.26,112.26,112.02,112.07,6857.0,105.2042,105.2042,104.9793,105.0262,6857.0
2020-11-12 13:50:00,112.05,112.13,111.97,112.0,6103.0,105.0074,105.0824,104.9324,104.9606,6103.0
2020-11-12 14:00:00,112.0,112.21,111.99,112.05,7681.0,104.9606,105.1574,104.9512,105.0074,7681.0
2020-11-12 14:10:00,112.08,112.13,111.86,111.88,9682.0,105.0355,105.0824,104.8294,104.8481,9682.0
2020-11-12 14:20:00,111.9,112.04,111.85,112.0,6354.0,104.8668,104.998,104.82,104.9606,6354.0
2020-11-12 14:30:00,111.97,112.27,111.94,112.0,11062.0,104.9324,105.2136,104.9043,104.9606,11062.0
2020-11-12 14:40:00,111.98,111.98,111.79,111.91,9502.0,104.9418,104.9418,104.7638,104.8762,9502.0
2020-11-12 14:50:00,111.89,112.08,111.89,112.05,8406.0,104.8575,105.0355,104.8575,105.0074,8406.0
2020-11-12 15:00:00,112.08,112.1,111.62,111.74,8466.0,105.0355,105.0543,104.6044,104.7169,8466.0
2020-11-12 15:10:00,111.8,111.92,111.65,111.92,12755.0,104.7731,104.8856,104.6326,104.8856,12755.0
2020-11-12 15:20:00,111.9,112.02,111.74,111.79,14026.0,104.8668,104.9793,104.7169,104.7638,14026.0
2020-11-12 15:30:00,111.79,111.79,111.58,111.77,21211.0,104.7638,104.7638,104.567,104.745,21211.0
2020-11-12 15:40:00,111.8,111.9,111.64,111.87,32726.0,104.7731,104.8668,104.6232,104.8387,32726.0
2020-11-12 15:50:00,112.0,112.4,111.91,112.31,108375.0,104.9606,105.3354,104.8762,105.2511,108375.0
2020-11-13 09:30:00,112.94,113.46,112.94,113.46,21796.0,105.8415,106.3288,105.8415,106.3288,21796.0
2020-11-13 09:40:00,113.49,113.64,113.12,113.58,8522.0,106.3569,106.4975,106.0102,106.4413,8522.0
2020-11-13 09:50:00,113.58,113.83,113.27,113.83,11272.0,106.4413,106.6755,106.1507,106.6755,11272.0
2020-11-13 10:00:00,113.75,113.95,113.47,113.47,9998.0,106.6006,106.788,106.3382,106.3382,9998.0
2020-11-13 10:10:00,113.51,113.63,113.27,113.36,10316.0,106.3757,106.4881,106.1507,106.2351,10316.0
2020-11-13 10:20:00,113.3,113.41,113.09,113.36,10792.0,106.1789,106.2819,105.9821,106.2351,10792.0
2020-11-13 10:30:00,113.34,113.41,113.1,113.16,4984.0,106.2163,106.2819,105.9914,106.0477,4984.0
2020-11-13 10:40:00,113.19,113.43,113.06,113.34,7366.0,106.0758,106.3007,105.9539,106.2163,7366.0
2020-11-13 10:50:00,113.34,113.59,113.23,113.5,25385.0,106.2163,106.4506,106.1133,106.3663,25385.0
2020-11-13 11:00:00,113.54,113.62,113.37,113.47,16255.0,106.4038,106.4787,106.2445,106.3382,16255.0
2020-11-13 11:10:00,113.51,113.56,113.27,113.29,7548.0,106.3757,106.4225,106.1507,106.1695,7548.0
2020-11-13 11:20:00,113.3,113.56,113.04,113.55,17975.0,106.1789,106.4225,105.9352,106.4131,17975.0
2020-11-13 11:30:00,113.51,113.52,113.32,113.41,12817.0,106.3757,106.385,106.1976,106.2819,12817.0
2020-11-13 11:40:00,113.35,113.51,113.33,113.5,11043.0,106.2257,106.3757,106.207,106.3663,11043.0
2020-11-13 11:50:00,113.46,113.57,113.34,113.54,17644.0,106.3288,106.4319,106.2163,106.4038,17644.0
2020-11-13 12:00:00,113.54,113.62,113.41,113.43,12420.0,106.4038,106.4787,106.2819,106.3007,12420.0
2020-11-13 12:10:00,113.42,113.57,113.32,113.43,15250.0,106.2913,106.4319,106.1976,106.3007,15250.0
2020-11-13 12:20:00,113.35,113.38,113.06,113.08,11096.0,106.2257,106.2538,105.9539,105.9727,11096.0
2020-11-13 12:30:00,113.08,113.16,112.89,113.16,28741.0,105.9727,106.0477,105.7946,106.0477,28741.0
2020-11-13 12:40:00,113.15,113.22,112.91,112.95,8953.0,106.0383,106.1039,105.8134,105.8509,8953.0
2020-11-13 12:50:00,112.95,113.06,112.92,113.01,11590.0,105.8509,105.9539,105.8227,105.9071,11590.0
2020-11-13 13:00:00,113.05,113.11,112.95,113.11,16256.0,105.9446,106.0008,105.8509,106.0008,16256.0
2020-11-13 13:10:00,113.12,113.4,113.12,113.4,33280.0,106.0102,106.2726,106.0102,106.2726,33280.0
2020-11-13 13:20:00,113.36,113.39,113.27,113.34,13735.0,106.2351,106.2632,106.1507,106.2163,13735.0
2020-11-13 13:30:00,113.33,113.35,113.17,113.33,7313.0,106.207,106.2257,106.057,106.207,7313.0
2020-11-13 13:40:00,113.33,113.34,113.08,113.13,21701.0,106.207,106.2163,105.9727,106.0195,21701.0
2020-11-13 13:50:00,113.12,113.14,113.0,113.03,31979.0,106.0102,106.0289,105.8977,105.9258,31979.0
2020-11-13 14:00:00,113.05,113.22,113.02,113.17,31728.0,105.9446,106.1039,105.9165,106.057,31728.0
2020-11-13 14:10:00,113.19,113.28,113.04,113.24,17656.0,106.0758,106.1601,105.9352,106.1226,17656.0
2020-11-13 14:20:00,113.3,113.61,113.23,113.61,52781.0,106.1789,106.4694,106.1133,106.4694,52781.0
2020-11-13 14:30:00,113.68,113.79,113.59,113.59,13110.0,106.535,106.6381,106.4506,106.4506,13110.0
2020-11-13 14:40:00,113.59,113.72,113.09,113.17,47817.0,106.4506,106.5725,105.9821,106.057,47817.0
2020-11-13 14:50:00,113.25,113.54,113.18,113.33,29455.0,106.132,106.4038,106.0664,106.207,29455.0
2020-11-13 15:00:00,113.37,113.52,113.14,113.14,39745.0,106.2445,106.385,106.0289,106.0289,39745.0
2020-11-13 15:10:00,113.15,113.36,112.87,112.97,17753.0,106.0383,106.2351,105.7759,105.8696,17753.0
2020-11-13 15:20:00,112.96,113.13,112.84,113.13,21858.0,105.8602,106.0195,105.7478,106.0195,21858.0
2020-11-13 15:30:00,113.09,113.48,113.07,113.44,34394.0,105.9821,106.3475,105.9633,106.3101,34394.0
2020-11-13 15:40:00,113.45,113.6,113.44,113.47,30245.0,106.3194,106.46,106.3101,106.3382,30245.0
2020-11-13 15:50:00,113.47,113.54,113.22,113.3,116115.0,106.3382,106.4038,106.1039,106.1789,116115.0
2020-11-16 09:30:00,114.12,114.66,113.85,114.51,70799.0,106.9473,107.4534,106.6943,107.3128,70799.0
2020-11-16 09:40:00,114.38,114.85,114.12,114.85,110778.0,107.191,107.6314,106.9473,107.6314,110778.0
2020-11-16 09:50:00,114.88,114.89,114.2,114.55,78573.0,107.6595,107.6689,107.0223,107.3503,78573.0
2020-11-16 10:00:00,114.53,114.56,113.75,113.94,59492.0,107.3315,107.3597,106.6006,106.7786,59492.0
2020-11-16 10:10:00,113.94,114.09,113.87,114.08,21878.0,106.7786,106.9192,106.713,106.9098,21878.0
2020-11-16 10:20:00,114.05,114.28,113.89,114.27,14233.0,106.8817,107.0973,106.7318,107.0879,14233.0
2020-11-16 10:30:00,114.34,114.53,114.2,114.48,14749.0,107.1535,107.3315,107.0223,107.2847,14749.0
2020-11-16 10:40:00,114.46,114.63,114.41,114.5,10027.0,107.2659,107.4253,107.2191,107.3034,10027.0
2020-11-16 10:50:00,114.52,114.79,114.33,114.56,17016.0,107.3222,107.5752,107.1441,107.3597,17016.0
2020-11-16 11:00:00,114.56,114.73,114.51,114.55,12685.0,107.3597,107.519,107.3128,107.3503,12685.0
2020-11-16 11:10:00,114.58,114.97,114.48,114.82,24521.0,107.3784,107.7439,107.2847,107.6033,24521.0
2020-11-16 11:20:00,114.81,114.84,114.62,114.79,15554.0,107.5939,107.6221,107.4159,107.5752,15554.0
2020-11-16 11:30:00,114.78,114.85,114.69,114.83,9771.0,107.5658,107.6314,107.4815,107.6127,9771.0
2020-11-16 11:40:00,114.87,114.98,114.76,114.98,17695.0,107.6502,107.7533,107.5471,107.7533,17695.0
2020-11-16 11:50:00,115.0,115.06,114.76,114.76,12611.0,107.772,107.8282,107.5471,107.5471,12611.0
2020-11-16 12:00:00,114.8,114.93,114.72,114.93,9091.0,107.5846,107.7064,107.5096,107.7064,9091.0
2020-11-16 12:10:00,114.9,114.97,114.77,114.87,10507.0,107.6783,107.7439,107.5565,107.6502,10507.0
2020-11-16 12:20:00,114.87,115.11,114.8,115.07,64249.0,107.6502,107.8751,107.5846,107.8376,64249.0
2020-11-16 12:30:00,115.08,115.2,115.0,115.05,13578.0,107.847,107.9594,107.772,107.8189,13578.0
2020-11-16 12:40:00,115.01,115.2,115.01,115.19,7191.0,107.7814,107.9594,107.7814,107.9501,7191.0
2020-11-16 12:50:00,115.22,115.26,115.05,115.19,10287.0,107.9782,108.0157,107.8189,107.9501,10287.0
2020-11-16 13:00:00,115.19,115.26,115.09,115.09,6822.0,107.9501,108.0157,107.8563,107.8563,6822.0
2020-11-16 13:10:00,115.01,115.01,114.71,114.71,17591.0,107.7814,107.7814,107.5002,107.5002,17591.0
2020-11-16 13:20:00,114.69,114.74,114.58,114.61,9714.0,107.4815,107.5283,107.3784,107.4065,9714.0
2020-11-16 13:30:00,114.62,114.97,114.61,114.95,13984.0,107.4159,107.7439,107.4065,107.7251,13984.0
2020-11-16 13:40:00,114.92,115.22,114.86,115.18,55153.0,107.697,107.9782,107.6408,107.9407,55153.0
2020-11-16 13:50:00,115.21,115.3,115.08,115.08,19887.0,107.9688,108.0532,107.847,107.847,19887.0
2020-11-16 14:00:00,115.04,115.04,114.87,114.9,7622.0,107.8095,107.8095,107.6502,107.6783,7622.0
2020-11-16 14:10:00,114.89,115.05,114.79,114.97,15652.0,107.6689,107.8189,107.5752,107.7439,15652.0
2020-11-16 14:20:00,114.97,114.97,114.67,114.73,14167.0,107.7439,107.7439,107.4627,107.519,14167.0
2020-11-16 14:30:00,114.77,114.85,114.66,114.75,12734.0,107.5565,107.6314,107.4534,107.5377,12734.0
2020-11-16 14:40:00,114.75,115.08,114.73,115.02,20071.0,107.5377,107.847,107.519,107.7907,20071.0
2020-11-16 14:50:00,114.99,115.07,114.94,115.05,34786.0,107.7626,107.8376,107.7158,107.8189,34786.0
2020-11-16 15:00:00,115.02,115.06,114.86,115.04,29212.0,107.7907,107.8282,107.6408,107.8095,29212.0
2020-11-16 15:10:00,115.01,115.19,115.0,115.18,10030.0,107.7814,107.9501,107.772,107.9407,10030.0
2020-11-16 15:20:00,115.16,115.28,115.06,115.1,25308.0,107.922,108.0344,107.8282,107.8657,25308.0
2020-11-16 15:30:00,115.13,115.26,115.09,115.25,14054.0,107.8938,108.0157,107.8563,108.0063,14054.0
2020-11-16 15:40:00,115.26,115.31,115.1,115.29,40555.0,108.0157,108.0625,107.8657,108.0438,40555.0
2020-11-16 15:50:00,115.25,115.72,115.16,115.72,174273.0,108.0063,108.4468,107.922,108.4468,174273.0
2020-11-17 09:30:00,114.64,114.88,114.4,114.63,34537.0,107.4346,107.6595,107.2097,107.4253,34537.0
2020-11-17 09:40:00,114.67,114.74,114.07,114.07,12912.0,107.4627,107.5283,106.9005,106.9005,12912.0
2020-11-17 09:50:00,114.11,114.11,113.38,113.38,14394.0,106.9379,106.9379,106.2538,106.2538,14394.0
2020-11-17 10:00:00,113.38,113.65,113.12,113.34,31375.0,106.2538,106.5069,106.0102,106.2163,31375.0
2020-11-17 10:10:00,113.34,113.45,113.07,113.13,23760.0,106.2163,106.3194,105.9633,106.0195,23760.0
2020-11-17 10:20:00,113.14,113.32,112.92,113.04,26730.0,106.0289,106.1976,105.8227,105.9352,26730.0
2020-11-17 10:30:00,113.04,113.35,113.02,113.1,20162.0,105.9352,106.2257,105.9165,105.9914,20162.0
2020-11-17 10:40:00,113.1,113.42,113.05,113.4,17573.0,105.9914,106.2913,105.9446,106.2726,17573.0
2020-11-17 10:50:00,113.42,113.59,113.29,113.59,13861.0,106.2913,106.4506,106.1695,106.4506,13861.0
2020-11-17 11:00:00,113.54,113.87,113.53,113.8,12767.0,106.4038,106.713,106.3944,106.6474,12767.0
2020-11-17 11:10:00,113.73,113.74,113.64,113.66,5932.0,106.5818,106.5912,106.4975,106.5162,5932.0
2020-11-17 11:20:00,113.66,113.87,113.66,113.77,14830.0,106.5162,106.713,106.5162,106.6193,14830.0
2020-11-17 11:30:00,113.75,114.0,113.73,113.96,10643.0,106.6006,106.8349,106.5818,106.7974,10643.0
2020-11-17 11:40:00,113.95,114.04,113.81,114.0,69956.0,106.788,106.8723,106.6568,106.8349,69956.0
2020-11-17 11:50:00,113.97,114.02,113.89,113.89,31393.0,106.8067,106.8536,106.7318,106.7318,31393.0
2020-11-17 12:00:00,113.89,114.11,113.75,114.01,49666.0,106.7318,106.9379,106.6006,106.8442,49666.0
2020-11-17 12:10:00,113.97,114.44,113.97,114.3,16553.0,106.8067,107.2472,106.8067,107.116,16553.0
2020-11-17 12:20:00,114.33,114.51,114.31,114.39,16605.0,107.1441,107.3128,107.1254,107.2003,16605.0
2020-11-17 12:30:00,114.39,114.56,114.28,114.49,12948.0,107.2003,107.3597,107.0973,107.2941,12948.0
2020-11-17 12:40:00,114.5,114.54,114.38,114.42,9859.0,107.3034,107.3409,107.191,107.2285,9859.0
2020-11-17 12:50:00,114.4,114.52,114.35,114.5,12733.0,107.2097,107.3222,107.1629,107.3034,12733.0
2020-11-17 13:00:00,114.5,114.72,114.48,114.7,24958.0,107.3034,107.5096,107.2847,107.4909,24958.0
2020-11-17 13:10:00,114.68,114.69,114.53,114.63,10900.0,107.4721,107.4815,107.3315,107.4253,10900.0
2020-11-17 13:20:00,114.63,114.65,114.51,114.51,15377.0,107.4253,107.444,107.3128,107.3128,15377.0
2020-11-17 13:30:00,114.54,114.63,114.44,114.63,17823.0,107.3409,107.4253,107.2472,107.4253,17823.0
2020-11-17 13:40:00,114.63,114.63,114.4,114.46,14552.0,107.4253,107.4253,107.2097,107.2659,14552.0
2020-11-17 13:50:00,114.44,114.55,114.43,114.55,7818.0,107.2472,107.3503,107.2378,107.3503,7818.0
2020-11-17 14:00:00,114.51,114.72,114.51,114.72,24641.0,107.3128,107.5096,107.3128,107.5096,24641.0
2020-11-17 14:10:00,114.74,114.83,114.58,114.67,19767.0,107.5283,107.6127,107.3784,107.4627,19767.0
2020-11-17 14:20:00,114.65,114.75,114.6,114.71,11359.0,107.444,107.5377,107.3971,107.5002,11359.0
2020-11-17 14:30:00,114.7,114.79,114.61,114.76,47806.0,107.4909,107.5752,107.4065,107.5471,47806.0
2020-11-17 14:40:00,114.73,114.86,114.7,114.85,22531.0,107.519,107.6408,107.4909,107.6314,22531.0
2020-11-17 14:50:00,114.85,114.85,114.64,114.71,22521.0,107.6314,107.6314,107.4346,107.5002,22521.0
2020-11-17 15:00:00,114.69,114.76,114.59,114.61,24813.0,107.4815,107.5471,107.3878,107.4065,24813.0
2020-11-17 15:10:00,114.61,114.61,114.31,114.33,25666.0,107.4065,107.4065,107.1254,107.1441,25666.0
2020-11-17 15:20:00,114.34,114.47,114.23,114.28,39243.0,107.1535,107.2753,107.0504,107.0973,39243.0
2020-11-17 15:30:00,114.31,114.44,114.08,114.25,37825.0,107.1254,107.2472,106.9098,107.0691,37825.0
2020-11-17 15:40:00,114.26,114.26,114.02,114.1,44799.0,107.0785,107.0785,106.8536,106.9286,44799.0
2020-11-17 15:50:00,114.06,114.36,113.92,114.23,87802.0,106.8911,107.1722,106.7599,107.0504,87802.0
2020-11-18 09:30:00,114.04,114.51,113.42,113.72,37909.0,106.8723,107.3128,106.2913,106.5725,37909.0
2020-11-18 09:40:00,113.7,114.02,113.3,113.3,12584.0,106.5537,106.8536,106.1789,106.1789,12584.0
2020-11-18 09:50:00,113.35,113.69,113.1,113.69,22270.0,106.2257,106.5443,105.9914,106.5443,22270.0
2020-11-18 10:00:00,113.73,113.76,113.34,113.51,35393.0,106.5818,106.6099,106.2163,106.3757,35393.0
2020-11-18 10:10:00,113.53,114.22,113.52,114.12,15876.0,106.3944,107.041,106.385,106.9473,15876.0
2020-11-18 10:20:00,114.11,114.48,114.1,114.39,18422.0,106.9379,107.2847,106.9286,107.2003,18422.0
2020-11-18 10:30:00,114.37,114.77,114.32,114.77,39812.0,107.1816,107.5565,107.1347,107.5565,39812.0
2020-11-18 10:40:00,114.73,114.86,114.58,114.61,13176.0,107.519,107.6408,107.3784,107.4065,13176.0
2020-11-18 10:50:00,114.63,114.63,114.27,114.31,9651.0,107.4253,107.4253,107.0879,107.1254,9651.0
2020-11-18 11:00:00,114.33,114.51,114.33,114.41,15617.0,107.1441,107.3128,107.1441,107.2191,15617.0
2020-11-18 11:10:00,114.41,114.55,114.36,114.46,12141.0,107.2191,107.3503,107.1722,107.2659,12141.0
2020-11-18 11:20:00,114.49,114.57,114.39,114.39,9065.0,107.2941,107.369,107.2003,107.2003,9065.0
2020-11-18 11:30:00,114.39,114.56,114.26,114.52,11426.0,107.2003,107.3597,107.0785,107.3222,11426.0
2020-11-18 11:40:00,114.51,114.52,114.33,114.33,6556.0,107.3128,107.3222,107.1441,107.1441,6556.0
2020-11-18 11:50:00,114.34,114.5,114.34,114.48,8841.0,107.1535,107.3034,107.1535,107.2847,8841.0
2020-11-18 12:00:00,114.48,114.48,114.21,114.21,33300.0,107.2847,107.2847,107.0317,107.0317,33300.0
2020-11-18 12:10:00,114.18,114.18,113.92,114.0,29541.0,107.0035,107.0035,106.7599,106.8349,29541.0
2020-11-18 12:20:00,114.02,114.05,113.67,113.78,41508.0,106.8536,106.8817,106.5256,106.6287,41508.0
2020-11-18 12:30:00,113.8,113.87,113.71,113.83,36438.0,106.6474,106.713,106.5631,106.6755,36438.0
2020-11-18 12:40:00,113.86,114.16,113.85,114.04,18780.0,106.7037,106.9848,106.6943,106.8723,18780.0
2020-11-18 12:50:00,114.06,114.09,113.75,113.83,10208.0,106.8911,106.9192,106.6006,106.6755,10208.0
2020-11-18 13:00:00,113.86,114.0,113.71,113.9,24315.0,106.7037,106.8349,106.5631,106.7411,24315.0
2020-11-18 13:10:00,113.88,113.92,113.64,113.88,29936.0,106.7224,106.7599,106.4975,106.7224,29936.0
2020-11-18 13:20:00,113.85,114.11,113.69,113.9,51476.0,106.6943,106.9379,106.5443,106.7411,51476.0
2020-11-18 13:30:00,113.86,113.93,113.79,113.8,22217.0,106.7037,106.7693,106.6381,106.6474,22217.0
2020-11-18 13:40:00,113.79,113.81,113.47,113.51,18711.0,106.6381,106.6568,106.3382,106.3757,18711.0
2020-11-18 13:50:00,113.48,113.48,113.34,113.41,18810.0,106.3475,106.3475,106.2163,106.2819,18810.0
2020-11-18 14:00:00,113.38,113.63,113.29,113.57,66753.0,106.2538,106.4881,106.1695,106.4319,66753.0
2020-11-18 14:10:00,113.53,113.53,113.17,113.2,26081.0,106.3944,106.3944,106.057,106.0851,26081.0
2020-11-18 14:20:00,113.22,113.26,113.06,113.14,21202.0,106.1039,106.1414,105.9539,106.0289,21202.0
2020-11-18 14:30:00,113.14,113.23,113.05,113.23,22904.0,106.0289,106.1133,105.9446,106.1133,22904.0
2020-11-18 14:40:00,113.21,113.24,112.96,113.0,43639.0,106.0945,106.1226,105.8602,105.8977,43639.0
2020-11-18 14:50:00,113.0,113.04,112.83,112.83,23910.0,105.8977,105.9352,105.7384,105.7384,23910.0
2020-11-18 15:00:00,112.87,113.02,112.81,112.95,48315.0,105.7759,105.9165,105.7197,105.8509,48315.0
2020-11-18 15:10:00,112.97,113.11,112.9,112.93,28951.0,105.8696,106.0008,105.804,105.8321,28951.0
2020-11-18 15:20:00,112.9,112.92,112.56,112.67,34221.0,105.804,105.8227,105.4854,105.5885,34221.0
2020-11-18 15:30:00,112.67,112.78,112.23,112.31,38497.0,105.5885,105.6915,105.1761,105.2511,38497.0
2020-11-18 15:40:00,112.33,112.52,112.09,112.41,57023.0,105.2698,105.4479,105.0449,105.3448,57023.0
2020-11-18 15:50:00,112.38,112.5,111.96,112.02,182386.0,105.3167,105.4291,104.9231,104.9793,182386.0
2020-11-19 09:30:00,112.08,112.26,111.44,112.0,65218.0,105.0355,105.2042,104.4358,104.9606,65218.0
2020-11-19 09:40:00,112.01,113.21,112.0,113.18,40531.0,104.9699,106.0945,104.9606,106.0664,40531.0
2020-11-19 09:50:00,113.23,113.8,112.91,112.96,51207.0,106.1133,106.6474,105.8134,105.8602,51207.0
2020-11-19 10:00:00,113.04,113.42,113.01,113.42,22292.0,105.9352,106.2913,105.9071,106.2913,22292.0
2020-11-19 10:10:00,113.48,113.5,112.97,113.17,18947.0,106.3475,106.3663,105.8696,106.057,18947.0
2020-11-19 10:20:00,113.17,113.4,112.95,113.05,91325.0,106.057,106.2726,105.8509,105.9446,91325.0
2020-11-19 10:30:00,113.13,113.47,113.03,113.46,21327.0,106.0195,106.3382,105.9258,106.3288,21327.0
2020-11-19 10:40:00,113.47,114.2,113.42,114.16,32615.0,106.3382,107.0223,106.2913,106.9848,32615.0
2020-11-19 10:50:00,114.2,114.4,114.02,114.03,31511.0,107.0223,107.2097,106.8536,106.863,31511.0
2020-11-19 11:00:00,114.05,114.13,113.74,113.8,17738.0,106.8817,106.9567,106.5912,106.6474,17738.0
2020-11-19 11:10:00,113.8,114.04,113.73,114.04,19464.0,106.6474,106.8723,106.5818,106.8723,19464.0
2020-11-19 11:20:00,114.07,114.19,113.65,113.73,20131.0,106.9005,107.0129,106.5069,106.5818,20131.0
2020-11-19 11:30:00,113.67,113.67,113.08,113.17,22297.0,106.5256,106.5256,105.9727,106.057,22297.0
2020-11-19 11:40:00,113.24,113.61,113.24,113.39,12995.0,106.1226,106.4694,106.1226,106.2632,12995.0
2020-11-19 11:50:00,113.44,113.81,113.44,113.81,18384.0,106.3101,106.6568,106.3101,106.6568,18384.0
2020-11-19 12:00:00,113.8,113.9,113.63,113.75,17526.0,106.6474,106.7411,106.4881,106.6006,17526.0
2020-11-19 12:10:00,113.74,113.95,113.54,113.61,13762.0,106.5912,106.788,106.4038,106.4694,13762.0
2020-11-19 12:20:00,113.63,113.73,113.37,113.48,10966.0,106.4881,106.5818,106.2445,106.3475,10966.0
2020-11-19 12:30:00,113.5,113.63,113.27,113.62,16116.0,106.3663,106.4881,106.1507,106.4787,16116.0
2020-11-19 12:40:00,113.62,113.62,113.25,113.55,32736.0,106.4787,106.4787,106.132,106.4131,32736.0
2020-11-19 12:50:00,113.57,113.68,113.52,113.54,19524.0,106.4319,106.535,106.385,106.4038,19524.0
2020-11-19 13:00:00,113.51,113.85,113.51,113.59,17817.0,106.3757,106.6943,106.3757,106.4506,17817.0
2020-11-19 13:10:00,113.61,113.73,113.6,113.65,13410.0,106.4694,106.5818,106.46,106.5069,13410.0
2020-11-19 13:20:00,113.61,113.62,113.41,113.45,17331.0,106.4694,106.4787,106.2819,106.3194,17331.0
2020-11-19 13:30:00,113.45,113.55,113.33,113.52,17645.0,106.3194,106.4131,106.207,106.385,17645.0
2020-11-19 13:40:00,113.53,113.62,113.28,113.58,15699.0,106.3944,106.4787,106.1601,106.4413,15699.0
2020-11-19 13:50:00,113.58,113.7,113.52,113.69,21430.0,106.4413,106.5537,106.385,106.5443,21430.0
2020-11-19 14:00:00,113.69,113.71,113.59,113.66,27352.0,106.5443,106.5631,106.4506,106.5162,27352.0
2020-11-19 14:10:00,113.68,113.79,113.65,113.69,20297.0,106.535,106.6381,106.5069,106.5443,20297.0
2020-11-19 14:20:00,113.74,113.93,113.72,113.92,20115.0,106.5912,106.7693,106.5725,106.7599,20115.0
2020-11-19 14:30:00,113.92,114.17,113.86,114.06,23670.0,106.7599,106.9942,106.7037,106.8911,23670.0
2020-11-19 14:40:00,114.07,114.46,114.05,114.3,24924.0,106.9005,107.2659,106.8817,107.116,24924.0
2020-11-19 14:50:00,114.3,114.36,114.18,114.25,27255.0,107.116,107.1722,107.0035,107.0691,27255.0
2020-11-19 15:00:00,114.28,114.37,114.23,114.31,30141.0,107.0973,107.1816,107.0504,107.1254,30141.0
2020-11-19 15:10:00,114.32,114.55,114.31,114.37,37953.0,107.1347,107.3503,107.1254,107.1816,37953.0
2020-11-19 15:20:00,114.38,114.48,114.29,114.39,29826.0,107.191,107.2847,107.1066,107.2003,29826.0
2020-11-19 15:30:00,114.38,114.81,114.32,114.7,53807.0,107.191,107.5939,107.1347,107.4909,53807.0
2020-11-19 15:40:00,114.7,114.94,114.63,114.68,64317.0,107.4909,107.7158,107.4253,107.4721,64317.0
2020-11-19 15:50:00,114.65,114.91,114.33,114.49,296279.0,107.444,107.6877,107.1441,107.2941,296279.0
2020-11-20 09:30:00,114.76,114.99,113.96,114.22,82358.0,107.5471,107.7626,106.7974,107.041,82358.0
2020-11-20 09:40:00,114.29,114.72,113.95,114.38,31706.0,107.1066,107.5096,106.788,107.191,31706.0
2020-11-20 09:50:00,114.34,114.44,114.02,114.32,11725.0,107.1535,107.2472,106.8536,107.1347,11725.0
2020-11-20 10:00:00,114.28,114.39,114.13,114.22,28533.0,107.0973,107.2003,106.9567,107.041,28533.0
2020-11-20 10:10:00,114.18,114.18,113.86,113.91,17733.0,107.0035,107.0035,106.7037,106.7505,17733.0
2020-11-20 10:20:00,113.95,114.53,113.9,114.39,36770.0,106.788,107.3315,106.7411,107.2003,36770.0
2020-11-20 10:30:00,114.39,114.77,114.11,114.63,29005.0,107.2003,107.5565,106.9379,107.4253,29005.0
2020-11-20 10:40:00,114.62,114.7,114.29,114.36,41019.0,107.4159,107.4909,107.1066,107.1722,41019.0
2020-11-20 10:50:00,114.28,114.58,114.25,114.53,24543.0,107.0973,107.3784,107.0691,107.3315,24543.0
2020-11-20 11:00:00,114.5,114.57,114.17,114.55,45460.0,107.3034,107.369,106.9942,107.3503,45460.0
2020-11-20 11:10:00,114.57,114.69,114.49,114.52,11048.0,107.369,107.4815,107.2941,107.3222,11048.0
2020-11-20 11:20:00,114.52,114.53,114.32,114.41,12958.0,107.3222,107.3315,107.1347,107.2191,12958.0
2020-11-20 11:30:00,114.41,114.56,114.41,114.45,7614.0,107.2191,107.3597,107.2191,107.2566,7614.0
2020-11-20 11:40:00,114.43,114.53,114.1,114.1,9591.0,107.2378,107.3315,106.9286,106.9286,9591.0
2020-11-20 11:50:00,114.09,114.22,114.09,114.22,30279.0,106.9192,107.041,106.9192,107.041,30279.0
2020-11-20 12:00:00,114.18,114.25,114.12,114.14,12284.0,107.0035,107.0691,106.9473,106.9661,12284.0
2020-11-20 12:10:00,114.15,114.22,114.04,114.2,18223.0,106.9754,107.041,106.8723,107.0223,18223.0
2020-11-20 12:20:00,114.2,114.27,114.16,114.27,9325.0,107.0223,107.0879,106.9848,107.0879,9325.0
2020-11-20 12:30:00,114.27,114.42,114.24,114.25,10320.0,107.0879,107.2285,107.0598,107.0691,10320.0
2020-11-20 12:40:00,114.28,114.33,114.16,114.16,5976.0,107.0973,107.1441,106.9848,106.9848,5976.0
2020-11-20 12:50:00,114.13,114.22,114.08,114.13,5957.0,106.9567,107.041,106.9098,106.9567,5957.0
2020-11-20 13:00:00,114.12,114.19,113.99,114.0,8322.0,106.9473,107.0129,106.8255,106.8349,8322.0
2020-11-20 13:10:00,114.0,114.0,113.85,113.86,6051.0,106.8349,106.8349,106.6943,106.7037,6051.0
2020-11-20 13:20:00,113.83,113.86,113.72,113.85,9023.0,106.6755,106.7037,106.5725,106.6943,9023.0
2020-11-20 13:30:00,113.85,114.11,113.84,114.1,10840.0,106.6943,106.9379,106.6849,106.9286,10840.0
2020-11-20 13:40:00,114.08,114.1,113.95,114.04,7622.0,106.9098,106.9286,106.788,106.8723,7622.0
2020-11-20 13:50:00,114.07,114.16,114.0,114.05,18195.0,106.9005,106.9848,106.8349,106.8817,18195.0
2020-11-20 14:00:00,114.06,114.08,113.87,113.89,18527.0,106.8911,106.9098,106.713,106.7318,18527.0
2020-11-20 14:10:00,113.87,113.93,113.52,113.52,29730.0,106.713,106.7693,106.385,106.385,29730.0
2020-11-20 14:20:00,113.52,113.67,113.5,113.57,20093.0,106.385,106.5256,106.3663,106.4319,20093.0
2020-11-20 14:30:00,113.58,113.75,113.56,113.58,14316.0,106.4413,106.6006,106.4225,106.4413,14316.0
2020-11-20 14:40:00,113.56,113.61,113.45,113.58,5027.0,106.4225,106.4694,106.3194,106.4413,5027.0
2020-11-20 14:50:00,113.56,113.62,113.45,113.52,10360.0,106.4225,106.4787,106.3194,106.385,10360.0
2020-11-20 15:00:00,113.51,113.57,113.35,113.36,8469.0,106.3757,106.4319,106.2257,106.2351,8469.0
2020-11-20 15:10:00,113.33,113.41,112.94,113.01,16089.0,106.207,106.2819,105.8415,105.9071,16089.0
2020-11-20 15:20:00,113.02,113.37,112.98,113.25,10560.0,105.9165,106.2445,105.879,106.132,10560.0
2020-11-20 15:30:00,113.26,113.28,113.07,113.23,19567.0,106.1414,106.1601,105.9633,106.1133,19567.0
2020-11-20 15:40:00,113.21,113.45,113.15,113.34,17327.0,106.0945,106.3194,106.0383,106.2163,17327.0
2020-11-20 15:50:00,113.3,113.3,112.9,112.99,83528.0,106.1789,106.1789,105.804,105.8883,83528.0
2020-11-23 09:30:00,113.58,113.96,113.01,113.13,26914.0,106.4413,106.7974,105.9071,106.0195,26914.0
2020-11-23 09:40:00,113.15,113.62,113.06,113.51,6122.0,106.0383,106.4787,105.9539,106.3757,6122.0
2020-11-23 09:50:00,113.51,113.62,113.4,113.54,9674.0,106.3757,106.4787,106.2726,106.4038,9674.0
2020-11-23 10:00:00,113.58,113.64,113.33,113.43,11125.0,106.4413,106.4975,106.207,106.3007,11125.0
2020-11-23 10:10:00,113.39,113.54,113.25,113.51,8670.0,106.2632,106.4038,106.132,106.3757,8670.0
2020-11-23 10:20:00,113.51,113.51,113.14,113.14,5444.0,106.3757,106.3757,106.0289,106.0289,5444.0
2020-11-23 10:30:00,113.14,113.34,113.1,113.22,10121.0,106.0289,106.2163,105.9914,106.1039,10121.0
2020-11-23 10:40:00,113.25,113.33,113.11,113.24,5970.0,106.132,106.207,106.0008,106.1226,5970.0
2020-11-23 10:50:00,113.24,113.46,113.24,113.4,10877.0,106.1226,106.3288,106.1226,106.2726,10877.0
2020-11-23 11:00:00,113.37,113.48,113.07,113.18,11993.0,106.2445,106.3475,105.9633,106.0664,11993.0
2020-11-23 11:10:00,113.18,113.22,112.9,112.93,7213.0,106.0664,106.1039,105.804,105.8321,7213.0
2020-11-23 11:20:00,112.93,112.93,112.63,112.79,12985.0,105.8321,105.8321,105.551,105.7009,12985.0
2020-11-23 11:30:00,112.73,112.73,112.34,112.34,4926.0,105.6447,105.6447,105.2792,105.2792,4926.0
2020-11-23 11:40:00,112.33,112.35,112.05,112.2,6653.0,105.2698,105.2886,105.0074,105.148,6653.0
2020-11-23 11:50:00,112.19,112.52,112.16,112.41,11337.0,105.1386,105.4479,105.1105,105.3448,11337.0
2020-11-23 12:00:00,112.43,112.51,112.29,112.44,13882.0,105.3635,105.4385,105.2323,105.3729,13882.0
2020-11-23 12:10:00,112.49,112.67,112.46,112.66,14948.0,105.4198,105.5885,105.3917,105.5791,14948.0
2020-11-23 12:20:00,112.64,112.83,112.64,112.81,10395.0,105.5603,105.7384,105.5603,105.7197,10395.0
2020-11-23 12:30:00,112.83,112.98,112.77,112.92,7013.0,105.7384,105.879,105.6822,105.8227,7013.0
2020-11-23 12:40:00,112.94,113.07,112.94,113.05,5461.0,105.8415,105.9633,105.8415,105.9446,5461.0
2020-11-23 12:50:00,113.05,113.14,113.02,113.02,4476.0,105.9446,106.0289,105.9165,105.9165,4476.0
2020-11-23 13:00:00,112.96,113.01,112.89,113.0,6752.0,105.8602,105.9071,105.7946,105.8977,6752.0
2020-11-23 13:10:00,113.0,113.03,112.92,112.92,8109.0,105.8977,105.9258,105.8227,105.8227,8109.0
2020-11-23 13:20:00,112.89,113.0,112.85,112.92,8141.0,105.7946,105.8977,105.7571,105.8227,8141.0
2020-11-23 13:30:00,112.92,113.11,112.92,113.11,8792.0,105.8227,106.0008,105.8227,106.0008,8792.0
2020-11-23 13:40:00,113.08,113.13,112.95,113.02,13857.0,105.9727,106.0195,105.8509,105.9165,13857.0
2020-11-23 13:50:00,112.98,113.07,112.94,113.05,58036.0,105.879,105.9633,105.8415,105.9446,58036.0
2020-11-23 14:00:00,113.04,113.13,112.87,112.87,10743.0,105.9352,106.0195,105.7759,105.7759,10743.0
2020-11-23 14:10:00,112.85,112.91,112.8,112.8,6124.0,105.7571,105.8134,105.7103,105.7103,6124.0
2020-11-23 14:20:00,112.81,112.84,112.74,112.81,4105.0,105.7197,105.7478,105.6541,105.7197,4105.0
2020-11-23 14:30:00,112.79,112.8,112.73,112.79,2694.0,105.7009,105.7103,105.6447,105.7009,2694.0
2020-11-23 14:40:00,112.79,112.85,112.7,112.79,12712.0,105.7009,105.7571,105.6166,105.7009,12712.0
2020-11-23 14:50:00,112.76,113.08,112.75,113.02,15744.0,105.6728,105.9727,105.6634,105.9165,15744.0
2020-11-23 15:00:00,113.02,113.39,113.02,113.27,9199.0,105.9165,106.2632,105.9165,106.1507,9199.0
2020-11-23 15:10:00,113.28,113.51,113.22,113.49,19822.0,106.1601,106.3757,106.1039,106.3569,19822.0
2020-11-23 15:20:00,113.47,113.49,113.3,113.33,7109.0,106.3382,106.3569,106.1789,106.207,7109.0
2020-11-23 15:30:00,113.33,113.35,113.11,113.23,23868.0,106.207,106.2257,106.0008,106.1133,23868.0
2020-11-23 15:40:00,113.22,113.33,113.18,113.29,22695.0,106.1039,106.207,106.0664,106.1695,22695.0
2020-11-23 15:50:00,113.32,113.53,112.91,113.24,168725.0,106.1976,106.3944,105.8134,106.1226,168725.0
2020-11-24 09:30:00,114.28,114.47,113.5,114.08,56783.0,107.0973,107.2753,106.3663,106.9098,56783.0
2020-11-24 09:40:00,114.02,114.77,114.02,114.53,32135.0,106.8536,107.5565,106.8536,107.3315,32135.0
2020-11-24 09:50:00,114.51,114.95,114.4,114.84,13072.0,107.3128,107.7251,107.2097,107.6221,13072.0
2020-11-24 10:00:00,114.81,114.92,114.53,114.87,10825.0,107.5939,107.697,107.3315,107.6502,10825.0
2020-11-24 10:10:00,114.87,115.13,114.72,114.85,31249.0,107.6502,107.8938,107.5096,107.6314,31249.0
2020-11-24 10:20:00,114.93,115.17,114.93,115.11,31036.0,107.7064,107.9313,107.7064,107.8751,31036.0
2020-11-24 10:30:00,115.11,115.25,114.72,114.75,55850.0,107.8751,108.0063,107.5096,107.5377,55850.0
2020-11-24 10:40:00,114.74,114.94,114.62,114.85,14514.0,107.5283,107.7158,107.4159,107.6314,14514.0
2020-11-24 10:50:00,114.89,114.89,114.41,114.53,13736.0,107.6689,107.6689,107.2191,107.3315,13736.0
2020-11-24 11:00:00,114.57,114.71,114.47,114.51,8041.0,107.369,107.5002,107.2753,107.3128,8041.0
2020-11-24 11:10:00,114.5,114.63,114.39,114.63,21565.0,107.3034,107.4253,107.2003,107.4253,21565.0
2020-11-24 11:20:00,114.62,114.96,114.61,114.84,17521.0,107.4159,107.7345,107.4065,107.6221,17521.0
2020-11-24 11:30:00,114.77,115.0,114.76,114.86,11010.0,107.5565,107.772,107.5471,107.6408,11010.0
2020-11-24 11:40:00,114.79,115.02,114.72,114.91,12564.0,107.5752,107.7907,107.5096,107.6877,12564.0
2020-11-24 11:50:00,114.94,115.14,114.89,115.0,18630.0,107.7158,107.9032,107.6689,107.772,18630.0
2020-11-24 12:00:00,114.99,115.07,114.82,114.93,27924.0,107.7626,107.8376,107.6033,107.7064,27924.0
2020-11-24 12:10:00,114.91,114.98,114.74,114.85,11013.0,107.6877,107.7533,107.5283,107.6314,11013.0
2020-11-24 12:20:00,114.85,114.89,114.76,114.76,7665.0,107.6314,107.6689,107.5471,107.5471,7665.0
2020-11-24 12:30:00,114.79,115.07,114.76,115.01,16741.0,107.5752,107.8376,107.5471,107.7814,16741.0
2020-11-24 12:40:00,114.98,115.07,114.94,115.01,13385.0,107.7533,107.8376,107.7158,107.7814,13385.0
2020-11-24 12:50:00,114.98,115.12,114.96,115.03,10136.0,107.7533,107.8845,107.7345,107.8001,10136.0
2020-11-24 13:00:00,115.0,115.23,114.98,115.23,11803.0,107.772,107.9876,107.7533,107.9876,11803.0
2020-11-24 13:10:00,115.23,115.3,115.18,115.19,8584.0,107.9876,108.0532,107.9407,107.9501,8584.0
2020-11-24 13:20:00,115.19,115.19,114.99,115.06,30906.0,107.9501,107.9501,107.7626,107.8282,30906.0
2020-11-24 13:30:00,115.03,115.19,115.0,115.02,14375.0,107.8001,107.9501,107.772,107.7907,14375.0
2020-11-24 13:40:00,115.06,115.38,114.89,114.91,33202.0,107.8282,108.1281,107.6689,107.6877,33202.0
2020-11-24 13:50:00,114.89,115.02,114.85,115.02,9470.0,107.6689,107.7907,107.6314,107.7907,9470.0
2020-11-24 14:00:00,115.0,115.07,114.9,115.0,22257.0,107.772,107.8376,107.6783,107.772,22257.0
2020-11-24 14:10:00,115.0,115.2,114.95,115.06,9982.0,107.772,107.9594,107.7251,107.8282,9982.0
2020-11-24 14:20:00,115.07,115.07,114.88,114.88,42880.0,107.8376,107.8376,107.6595,107.6595,42880.0
2020-11-24 14:30:00,114.86,115.17,114.76,114.95,17113.0,107.6408,107.9313,107.5471,107.7251,17113.0
2020-11-24 14:40:00,114.96,115.14,114.96,115.02,20065.0,107.7345,107.9032,107.7345,107.7907,20065.0
2020-11-24 14:50:00,115.01,115.13,114.82,114.88,23467.0,107.7814,107.8938,107.6033,107.6595,23467.0
2020-11-24 15:00:00,114.85,114.88,114.7,114.75,45343.0,107.6314,107.6595,107.4909,107.5377,45343.0
2020-11-24 15:10:00,114.74,114.84,114.73,114.83,9128.0,107.5283,107.6221,107.519,107.6127,9128.0
2020-11-24 15:20:00,114.84,114.99,114.79,114.95,17192.0,107.6221,107.7626,107.5752,107.7251,17192.0
2020-11-24 15:30:00,114.98,114.98,114.72,114.79,26329.0,107.7533,107.7533,107.5096,107.5752,26329.0
2020-11-24 15:40:00,114.8,114.94,114.72,114.91,33665.0,107.5846,107.7158,107.5096,107.6877,33665.0
2020-11-24 15:50:00,114.89,115.28,114.77,115.04,192398.0,107.6689,108.0344,107.5565,107.8095,192398.0
2020-11-25 09:30:00,114.7,114.8,113.89,114.11,37849.0,107.4909,107.5846,106.7318,106.9379,37849.0
2020-11-25 09:40:00,114.0,114.17,113.73,113.74,13977.0,106.8349,106.9942,106.5818,106.5912,13977.0
2020-11-25 09:50:00,113.74,113.96,113.45,113.68,37130.0,106.5912,106.7974,106.3194,106.535,37130.0
2020-11-25 10:00:00,113.56,113.82,113.48,113.7,29741.0,106.4225,106.6662,106.3475,106.5537,29741.0
2020-11-25 10:10:00,113.72,113.88,113.49,113.61,34490.0,106.5725,106.7224,106.3569,106.4694,34490.0
2020-11-25 10:20:00,113.58,113.74,113.44,113.55,30467.0,106.4413,106.5912,106.3101,106.4131,30467.0
2020-11-25 10:30:00,113.56,113.73,113.56,113.63,19463.0,106.4225,106.5818,106.4225,106.4881,19463.0
2020-11-25 10:40:00,113.64,113.72,113.44,113.62,21162.0,106.4975,106.5725,106.3101,106.4787,21162.0
2020-11-25 10:50:00,113.66,113.83,113.6,113.65,25703.0,106.5162,106.6755,106.46,106.5069,25703.0
2020-11-25 11:00:00,113.71,114.1,113.59,114.1,12201.0,106.5631,106.9286,106.4506,106.9286,12201.0
2020-11-25 11:10:00,114.12,114.18,114.05,114.12,15459.0,106.9473,107.0035,106.8817,106.9473,15459.0
2020-11-25 11:20:00,114.11,114.47,114.11,114.35,22170.0,106.9379,107.2753,106.9379,107.1629,22170.0
2020-11-25 11:30:00,114.35,114.55,114.32,114.55,10778.0,107.1629,107.3503,107.1347,107.3503,10778.0
2020-11-25 11:40:00,114.54,114.61,114.25,114.61,9828.0,107.3409,107.4065,107.0691,107.4065,9828.0
2020-11-25 11:50:00,114.63,114.72,114.58,114.71,10598.0,107.4253,107.5096,107.3784,107.5002,10598.0
2020-11-25 12:00:00,114.78,114.79,114.49,114.57,10260.0,107.5658,107.5752,107.2941,107.369,10260.0
2020-11-25 12:10:00,114.5,114.59,114.5,114.57,7018.0,107.3034,107.3878,107.3034,107.369,7018.0
2020-11-25 12:20:00,114.58,114.58,114.38,114.44,7582.0,107.3784,107.3784,107.191,107.2472,7582.0
2020-11-25 12:30:00,114.45,114.54,114.38,114.44,8731.0,107.2566,107.3409,107.191,107.2472,8731.0
2020-11-25 12:40:00,114.43,114.55,114.43,114.5,8841.0,107.2378,107.3503,107.2378,107.3034,8841.0
2020-11-25 12:50:00,114.5,114.59,114.47,114.59,7547.0,107.3034,107.3878,107.2753,107.3878,7547.0
2020-11-25 13:00:00,114.6,114.62,114.25,114.28,13543.0,107.3971,107.4159,107.0691,107.0973,13543.0
2020-11-25 13:10:00,114.25,114.3,114.15,114.15,19572.0,107.0691,107.116,106.9754,106.9754,19572.0
2020-11-25 13:20:00,114.18,114.29,114.15,114.29,12963.0,107.0035,107.1066,106.9754,107.1066,12963.0
2020-11-25 13:30:00,114.31,114.5,114.23,114.48,21825.0,107.1254,107.3034,107.0504,107.2847,21825.0
2020-11-25 13:40:00,114.48,114.62,114.4,114.56,14388.0,107.2847,107.4159,107.2097,107.3597,14388.0
2020-11-25 13:50:00,114.57,114.74,114.55,114.71,6061.0,107.369,107.5283,107.3503,107.5002,6061.0
2020-11-25 14:00:00,114.72,114.76,114.56,114.73,16224.0,107.5096,107.5471,107.3597,107.519,16224.0
2020-11-25 14:10:00,114.72,114.88,114.71,114.8,18172.0,107.5096,107.6595,107.5002,107.5846,18172.0
2020-11-25 14:20:00,114.82,114.89,114.73,114.76,18082.0,107.6033,107.6689,107.519,107.5471,18082.0
2020-11-25 14:30:00,114.79,114.88,114.73,114.76,11130.0,107.5752,107.6595,107.519,107.5471,11130.0
2020-11-25 14:40:00,114.77,114.8,114.73,114.79,14724.0,107.5565,107.5846,107.519,107.5752,14724.0
2020-11-25 14:50:00,114.78,114.89,114.77,114.84,17881.0,107.5658,107.6689,107.5565,107.6221,17881.0
2020-11-25 15:00:00,114.83,115.16,114.82,115.12,18807.0,107.6127,107.922,107.6033,107.8845,18807.0
2020-11-25 15:10:00,115.1,115.16,115.04,115.05,17147.0,107.8657,107.922,107.8095,107.8189,17147.0
2020-11-25 15:20:00,115.09,115.11,114.88,114.88,21747.0,107.8563,107.8751,107.6595,107.6595,21747.0
2020-11-25 15:30:00,114.87,115.15,114.87,114.95,33500.0,107.6502,107.9126,107.6502,107.7251,33500.0
2020-11-25 15:40:00,114.96,115.1,114.96,115.04,38133.0,107.7345,107.8657,107.7345,107.8095,38133.0
2020-11-25 15:50:00,115.02,115.27,114.8,115.21,147393.0,107.7907,108.025,107.5846,107.9688,147393.0
2020-11-27 09:30:00,115.0,115.3,114.56,114.91,36852.0,107.772,108.0532,107.3597,107.6877,36852.0
2020-11-27 09:40:00,114.85,115.65,114.67,115.59,15202.0,107.6314,108.3812,107.4627,108.3249,15202.0
2020-11-27 09:50:00,115.61,115.68,115.27,115.68,8729.0,108.3437,108.4093,108.025,108.4093,8729.0
2020-11-27 10:00:00,115.54,115.79,115.29,115.38,12390.0,108.2781,108.5124,108.0438,108.1281,12390.0
2020-11-27 10:10:00,115.34,115.46,114.89,114.95,14424.0,108.0906,108.2031,107.6689,107.7251,14424.0
2020-11-27 10:20:00,114.82,115.15,114.76,114.94,12475.0,107.6033,107.9126,107.5471,107.7158,12475.0
2020-11-27 10:30:00,114.83,114.94,114.74,114.84,10233.0,107.6127,107.7158,107.5283,107.6221,10233.0
2020-11-27 10:40:00,114.82,114.99,114.78,114.78,17901.0,107.6033,107.7626,107.5658,107.5658,17901.0
2020-11-27 10:50:00,114.74,114.87,114.68,114.73,9484.0,107.5283,107.6502,107.4721,107.519,9484.0
2020-11-27 11:00:00,114.79,114.93,114.75,114.87,11130.0,107.5752,107.7064,107.5377,107.6502,11130.0
2020-11-27 11:10:00,114.9,115.01,114.83,114.96,6053.0,107.6783,107.7814,107.6127,107.7345,6053.0
2020-11-27 11:20:00,114.99,115.0,114.75,114.77,11074.0,107.7626,107.772,107.5377,107.5565,11074.0
2020-11-27 11:30:00,114.8,114.93,114.67,114.7,10571.0,107.5846,107.7064,107.4627,107.4909,10571.0
2020-11-27 11:40:00,114.74,114.8,114.63,114.67,7657.0,107.5283,107.5846,107.4253,107.4627,7657.0
2020-11-27 11:50:00,114.67,114.8,114.6,114.8,10829.0,107.4627,107.5846,107.3971,107.5846,10829.0
2020-11-27 12:00:00,114.8,114.86,114.67,114.84,13584.0,107.5846,107.6408,107.4627,107.6221,13584.0
2020-11-27 12:10:00,114.88,114.9,114.67,114.69,13533.0,107.6595,107.6783,107.4627,107.4815,13533.0
2020-11-27 12:20:00,114.7,114.71,114.25,114.25,11258.0,107.4909,107.5002,107.0691,107.0691,11258.0
2020-11-27 12:30:00,114.25,114.38,114.15,114.3,10565.0,107.0691,107.191,106.9754,107.116,10565.0
2020-11-27 12:40:00,114.25,114.62,114.24,114.56,9965.0,107.0691,107.4159,107.0598,107.3597,9965.0
2020-11-27 12:50:00,114.58,114.82,114.33,114.46,34456.0,107.3784,107.6033,107.1441,107.2659,34456.0
2020-11-30 09:30:00,114.26,114.49,113.62,113.75,48702.0,107.0785,107.2941,106.4787,106.6006,48702.0
2020-11-30 09:40:00,113.86,114.12,113.71,113.91,7924.0,106.7037,106.9473,106.5631,106.7505,7924.0
2020-11-30 09:50:00,113.79,114.11,113.32,114.0,24808.0,106.6381,106.9379,106.1976,106.8349,24808.0
2020-11-30 10:00:00,113.85,114.26,113.85,113.91,22090.0,106.6943,107.0785,106.6943,106.7505,22090.0
2020-11-30 10:10:00,113.9,114.13,113.61,114.09,14628.0,106.7411,106.9567,106.4694,106.9192,14628.0
2020-11-30 10:20:00,114.12,114.46,114.1,114.15,57811.0,106.9473,107.2659,106.9286,106.9754,57811.0
2020-11-30 10:30:00,114.15,114.19,113.72,113.9,14763.0,106.9754,107.0129,106.5725,106.7411,14763.0
2020-11-30 10:40:00,113.89,114.46,113.78,114.17,37309.0,106.7318,107.2659,106.6287,106.9942,37309.0
2020-11-30 10:50:00,114.17,114.63,114.11,114.36,32715.0,106.9942,107.4253,106.9379,107.1722,32715.0
2020-11-30 11:00:00,114.23,114.55,114.23,114.34,16609.0,107.0504,107.3503,107.0504,107.1535,16609.0
2020-11-30 11:10:00,114.28,114.47,113.94,114.01,11375.0,107.0973,107.2753,106.7786,106.8442,11375.0
2020-11-30 11:20:00,113.99,114.09,113.85,113.91,16027.0,106.8255,106.9192,106.6943,106.7505,16027.0
2020-11-30 11:30:00,113.91,113.99,113.66,113.76,9557.0,106.7505,106.8255,106.5162,106.6099,9557.0
2020-11-30 11:40:00,113.73,114.02,113.71,114.02,21879.0,106.5818,106.8536,106.5631,106.8536,21879.0
2020-11-30 11:50:00,114.02,114.15,113.9,114.0,24498.0,106.8536,106.9754,106.7411,106.8349,24498.0
2020-11-30 12:00:00,114.0,114.08,113.98,114.06,13049.0,106.8349,106.9098,106.8161,106.8911,13049.0
2020-11-30 12:10:00,114.03,114.14,113.99,114.08,21581.0,106.863,106.9661,106.8255,106.9098,21581.0
2020-11-30 12:20:00,114.12,114.38,114.11,114.22,30028.0,106.9473,107.191,106.9379,107.041,30028.0
2020-11-30 12:30:00,114.24,114.27,114.14,114.27,14085.0,107.0598,107.0879,106.9661,107.0879,14085.0
2020-11-30 12:40:00,114.27,114.39,114.26,114.37,26433.0,107.0879,107.2003,107.0785,107.1816,26433.0
2020-11-30 12:50:00,114.38,114.4,114.18,114.25,17260.0,107.191,107.2097,107.0035,107.0691,17260.0
2020-11-30 13:00:00,114.23,114.3,114.19,114.26,10558.0,107.0504,107.116,107.0129,107.0785,10558.0
2020-11-30 13:10:00,114.23,114.24,114.07,114.2,9773.0,107.0504,107.0598,106.9005,107.0223,9773.0
2020-11-30 13:20:00,114.2,114.36,114.2,114.32,15984.0,107.0223,107.1722,107.0223,107.1347,15984.0
2020-11-30 13:30:00,114.31,114.35,114.15,114.25,18419.0,107.1254,107.1629,106.9754,107.0691,18419.0
2020-11-30 13:40:00,114.24,114.37,114.23,114.31,12957.0,107.0598,107.1816,107.0504,107.1254,12957.0
2020-11-30 13:50:00,114.32,114.32,114.08,114.15,10061.0,107.1347,107.1347,106.9098,106.9754,10061.0
2020-11-30 14:00:00,114.15,114.33,114.01,114.29,79586.0,106.9754,107.1441,106.8442,107.1066,79586.0
2020-11-30 14:10:00,114.32,114.5,114.29,114.43,18957.0,107.1347,107.3034,107.1066,107.2378,18957.0
2020-11-30 14:20:00,114.41,114.59,114.41,114.52,35981.0,107.2191,107.3878,107.2191,107.3222,35981.0
2020-11-30 14:30:00,114.5,114.56,114.13,114.13,121392.0,107.3034,107.3597,106.9567,106.9567,121392.0
2020-11-30 14:40:00,114.11,114.21,114.01,114.11,26214.0,106.9379,107.0317,106.8442,106.9379,26214.0
2020-11-30 14:50:00,114.1,114.42,114.01,114.36,43514.0,106.9286,107.2285,106.8442,107.1722,43514.0
2020-11-30 15:00:00,114.41,114.42,113.98,114.03,70651.0,107.2191,107.2285,106.8161,106.863,70651.0
2020-11-30 15:10:00,114.04,114.17,113.94,114.17,27649.0,106.8723,106.9942,106.7786,106.9942,27649.0
2020-11-30 15:20:00,114.14,114.25,113.98,114.03,28141.0,106.9661,107.0691,106.8161,106.863,28141.0
2020-11-30 15:30:00,114.05,114.22,114.03,114.17,38190.0,106.8817,107.041,106.863,106.9942,38190.0
2020-11-30 15:40:00,114.15,114.49,114.11,114.41,47653.0,106.9754,107.2941,106.9379,107.2191,47653.0
2020-11-30 15:50:00,114.29,114.73,114.06,114.7,282470.0,107.1066,107.519,106.8911,107.4909,282470.0
2020-12-01 09:30:00,115.35,115.96,115.17,115.41,39085.0,108.1,108.6717,107.9313,108.1562,39085.0
2020-12-01 09:40:00,115.41,115.81,115.35,115.5,12519.0,108.1562,108.5311,108.1,108.2406,12519.0
2020-12-01 09:50:00,115.61,116.17,115.4,115.93,59713.0,108.3437,108.8685,108.1469,108.6436,59713.0
2020-12-01 10:00:00,115.83,115.92,115.44,115.76,22972.0,108.5498,108.6342,108.1844,108.4842,22972.0
2020-12-01 10:10:00,115.75,115.98,115.61,115.98,18148.0,108.4749,108.6904,108.3437,108.6904,18148.0
2020-12-01 10:20:00,116.0,116.32,116.0,116.31,22740.0,108.7092,109.009,108.7092,108.9997,22740.0
2020-12-01 10:30:00,116.27,116.37,115.78,115.87,10167.0,108.9622,109.0559,108.503,108.5873,10167.0
2020-12-01 10:40:00,115.88,116.1,115.86,115.96,13307.0,108.5967,108.8029,108.578,108.6717,13307.0
2020-12-01 10:50:00,115.96,116.21,115.89,116.09,22268.0,108.6717,108.906,108.6061,108.7935,22268.0
2020-12-01 11:00:00,116.17,116.38,116.17,116.28,7793.0,108.8685,109.0653,108.8685,108.9716,7793.0
2020-12-01 11:10:00,116.31,116.48,116.21,116.31,11252.0,108.9997,109.159,108.906,108.9997,11252.0
2020-12-01 11:20:00,116.31,116.45,116.16,116.31,10888.0,108.9997,109.1309,108.8591,108.9997,10888.0
2020-12-01 11:30:00,116.26,116.48,116.1,116.28,13971.0,108.9528,109.159,108.8029,108.9716,13971.0
2020-12-01 11:40:00,116.3,116.35,116.13,116.13,18520.0,108.9903,109.0372,108.831,108.831,18520.0
2020-12-01 11:50:00,116.08,116.22,115.99,116.21,14198.0,108.7841,108.9153,108.6998,108.906,14198.0
2020-12-01 12:00:00,116.17,116.53,116.17,116.52,27897.0,108.8685,109.2058,108.8685,109.1965,27897.0
2020-12-01 12:10:00,116.46,116.48,116.22,116.27,9407.0,109.1402,109.159,108.9153,108.9622,9407.0
2020-12-01 12:20:00,116.24,116.31,116.04,116.17,16292.0,108.9341,108.9997,108.7466,108.8685,16292.0
2020-12-01 12:30:00,116.15,116.3,116.09,116.13,12605.0,108.8497,108.9903,108.7935,108.831,12605.0
2020-12-01 12:40:00,116.1,116.29,116.02,116.25,11435.0,108.8029,108.9809,108.7279,108.9434,11435.0
2020-12-01 12:50:00,116.25,116.46,116.23,116.42,15670.0,108.9434,109.1402,108.9247,109.1028,15670.0
2020-12-01 13:00:00,116.44,116.45,116.32,116.43,11371.0,109.1215,109.1309,109.009,109.1121,11371.0
2020-12-01 13:10:00,116.42,116.47,116.28,116.33,11399.0,109.1028,109.1496,108.9716,109.0184,11399.0
2020-12-01 13:20:00,116.35,116.44,116.29,116.44,12688.0,109.0372,109.1215,108.9809,109.1215,12688.0
2020-12-01 13:30:00,116.45,116.63,116.41,116.55,10461.0,109.1309,109.2996,109.0934,109.2246,10461.0
2020-12-01 13:40:00,116.55,116.68,116.45,116.48,20764.0,109.2246,109.3464,109.1309,109.159,20764.0
2020-12-01 13:50:00,116.46,116.57,116.33,116.57,9106.0,109.1402,109.2433,109.0184,109.2433,9106.0
2020-12-01 14:00:00,116.56,116.69,116.54,116.69,10645.0,109.234,109.3558,109.2152,109.3558,10645.0
2020-12-01 14:10:00,116.68,116.86,116.58,116.73,10946.0,109.3464,109.5151,109.2527,109.3933,10946.0
2020-12-01 14:20:00,116.7,116.76,116.61,116.71,10379.0,109.3652,109.4214,109.2808,109.3745,10379.0
2020-12-01 14:30:00,116.7,116.86,116.63,116.86,14505.0,109.3652,109.5151,109.2996,109.5151,14505.0
2020-12-01 14:40:00,116.86,116.99,116.82,116.92,18677.0,109.5151,109.6369,109.4776,109.5713,18677.0
2020-12-01 14:50:00,116.9,116.91,116.64,116.82,27096.0,109.5526,109.562,109.3089,109.4776,27096.0
2020-12-01 15:00:00,116.8,116.85,116.47,116.52,40025.0,109.4589,109.5057,109.1496,109.1965,40025.0
2020-12-01 15:10:00,116.53,116.55,116.14,116.17,42894.0,109.2058,109.2246,108.8404,108.8685,42894.0
2020-12-01 15:20:00,116.18,116.23,116.0,116.08,68495.0,108.8778,108.9247,108.7092,108.7841,68495.0
2020-12-01 15:30:00,116.09,116.09,115.95,116.03,17830.0,108.7935,108.7935,108.6623,108.7373,17830.0
2020-12-01 15:40:00,116.03,116.08,115.92,115.99,32457.0,108.7373,108.7841,108.6342,108.6998,32457.0
2020-12-01 15:50:00,115.97,116.38,115.97,116.34,144670.0,108.681,109.0653,108.681,109.0278,144670.0
2020-12-02 09:30:00,116.38,116.47,115.66,116.37,34721.0,109.0653,109.1496,108.3905,109.0559,34721.0
2020-12-02 09:40:00,116.3,116.58,115.71,115.84,27413.0,108.9903,109.2527,108.4374,108.5592,27413.0
2020-12-02 09:50:00,115.82,116.27,115.77,116.06,12168.0,108.5405,108.9622,108.4936,108.7654,12168.0
2020-12-02 10:00:00,116.03,116.28,115.85,116.12,13158.0,108.7373,108.9716,108.5686,108.8216,13158.0
2020-12-02 10:10:00,116.05,116.14,115.82,115.82,11694.0,108.756,108.8404,108.5405,108.5405,11694.0
2020-12-02 10:20:00,115.8,115.85,115.41,115.48,7880.0,108.5217,108.5686,108.1562,108.2218,7880.0
2020-12-02 10:30:00,115.42,115.52,115.15,115.49,20091.0,108.1656,108.2593,107.9126,108.2312,20091.0
2020-12-02 10:40:00,115.5,115.68,115.28,115.28,9742.0,108.2406,108.4093,108.0344,108.0344,9742.0
2020-12-02 10:50:00,115.28,115.48,115.26,115.43,7742.0,108.0344,108.2218,108.0157,108.175,7742.0
2020-12-02 11:00:00,115.44,115.52,115.33,115.34,8228.0,108.1844,108.2593,108.0813,108.0906,8228.0
2020-12-02 11:10:00,115.35,115.38,115.19,115.3,19612.0,108.1,108.1281,107.9501,108.0532,19612.0
2020-12-02 11:20:00,115.3,115.54,115.3,115.51,5765.0,108.0532,108.2781,108.0532,108.25,5765.0
2020-12-02 11:30:00,115.5,115.57,115.45,115.46,4531.0,108.2406,108.3062,108.1937,108.2031,4531.0
2020-12-02 11:40:00,115.43,115.47,115.32,115.33,3189.0,108.175,108.2125,108.0719,108.0813,3189.0
2020-12-02 11:50:00,115.32,115.38,115.23,115.26,7791.0,108.0719,108.1281,107.9876,108.0157,7791.0
2020-12-02 12:00:00,115.32,115.37,114.97,115.08,8465.0,108.0719,108.1188,107.7439,107.847,8465.0
2020-12-02 12:10:00,115.08,115.17,115.04,115.15,12997.0,107.847,107.9313,107.8095,107.9126,12997.0
2020-12-02 12:20:00,115.13,115.26,115.13,115.18,11001.0,107.8938,108.0157,107.8938,107.9407,11001.0
2020-12-02 12:30:00,115.17,115.22,115.09,115.1,4283.0,107.9313,107.9782,107.8563,107.8657,4283.0
2020-12-02 12:40:00,115.06,115.16,115.02,115.09,6929.0,107.8282,107.922,107.7907,107.8563,6929.0
2020-12-02 12:50:00,115.08,115.25,115.08,115.17,6336.0,107.847,108.0063,107.847,107.9313,6336.0
2020-12-02 13:00:00,115.22,115.23,115.1,115.12,4144.0,107.9782,107.9876,107.8657,107.8845,4144.0
2020-12-02 13:10:00,115.09,115.34,115.09,115.26,5332.0,107.8563,108.0906,107.8563,108.0157,5332.0
2020-12-02 13:20:00,115.31,115.5,115.3,115.48,8059.0,108.0625,108.2406,108.0532,108.2218,8059.0
2020-12-02 13:30:00,115.5,115.62,115.5,115.6,12058.0,108.2406,108.353,108.2406,108.3343,12058.0
2020-12-02 13:40:00,115.6,115.61,115.45,115.53,8810.0,108.3343,108.3437,108.1937,108.2687,8810.0
2020-12-02 13:50:00,115.53,115.55,115.39,115.46,5842.0,108.2687,108.2874,108.1375,108.2031,5842.0
2020-12-02 14:00:00,115.44,115.53,115.42,115.51,5274.0,108.1844,108.2687,108.1656,108.25,5274.0
2020-12-02 14:10:00,115.55,115.72,115.45,115.7,9057.0,108.2874,108.4468,108.1937,108.428,9057.0
2020-12-02 14:20:00,115.68,115.83,115.67,115.8,7505.0,108.4093,108.5498,108.3999,108.5217,7505.0
2020-12-02 14:30:00,115.82,115.94,115.81,115.89,11623.0,108.5405,108.6529,108.5311,108.6061,11623.0
2020-12-02 14:40:00,115.88,115.97,115.81,115.82,7993.0,108.5967,108.681,108.5311,108.5405,7993.0
2020-12-02 14:50:00,115.83,115.86,115.68,115.73,7374.0,108.5498,108.578,108.4093,108.4561,7374.0
2020-12-02 15:00:00,115.75,115.82,115.57,115.64,16365.0,108.4749,108.5405,108.3062,108.3718,16365.0
2020-12-02 15:10:00,115.61,115.7,115.56,115.61,14056.0,108.3437,108.428,108.2968,108.3437,14056.0
2020-12-02 15:20:00,115.63,115.64,115.47,115.53,10216.0,108.3624,108.3718,108.2125,108.2687,10216.0
2020-12-02 15:30:00,115.55,115.72,115.48,115.7,23368.0,108.2874,108.4468,108.2218,108.428,23368.0
2020-12-02 15:40:00,115.72,115.96,115.71,115.95,26903.0,108.4468,108.6717,108.4374,108.6623,26903.0
2020-12-02 15:50:00,115.91,116.13,115.86,116.02,88179.0,108.6248,108.831,108.578,108.7279,88179.0
2020-12-03 09:30:00,115.98,116.27,115.11,116.08,17741.0,108.6904,108.9622,107.8751,108.7841,17741.0
2020-12-03 09:40:00,116.25,116.48,116.08,116.35,6426.0,108.9434,109.159,108.7841,109.0372,6426.0
2020-12-03 09:50:00,116.41,116.66,116.25,116.25,8948.0,109.0934,109.3277,108.9434,108.9434,8948.0
2020-12-03 10:00:00,116.18,116.54,116.17,116.46,7737.0,108.8778,109.2152,108.8685,109.1402,7737.0
2020-12-03 10:10:00,116.45,116.68,116.31,116.63,6631.0,109.1309,109.3464,108.9997,109.2996,6631.0
2020-12-03 10:20:00,116.66,116.84,116.62,116.73,19712.0,109.3277,109.4964,109.2902,109.3933,19712.0
2020-12-03 10:30:00,116.73,116.94,116.7,116.87,14790.0,109.3933,109.5901,109.3652,109.5245,14790.0
2020-12-03 10:40:00,116.86,116.92,116.74,116.87,9794.0,109.5151,109.5713,109.4026,109.5245,9794.0
2020-12-03 10:50:00,116.9,116.91,116.67,116.84,12673.0,109.5526,109.562,109.337,109.4964,12673.0
2020-12-03 11:00:00,116.87,116.87,116.64,116.64,15227.0,109.5245,109.5245,109.3089,109.3089,15227.0
2020-12-03 11:10:00,116.67,116.79,116.52,116.79,22480.0,109.337,109.4495,109.1965,109.4495,22480.0
2020-12-03 11:20:00,116.81,116.9,116.73,116.84,6271.0,109.4682,109.5526,109.3933,109.4964,6271.0
2020-12-03 11:30:00,116.84,116.88,116.72,116.73,8700.0,109.4964,109.5338,109.3839,109.3933,8700.0
2020-12-03 11:40:00,116.72,116.8,116.64,116.64,6030.0,109.3839,109.4589,109.3089,109.3089,6030.0
2020-12-03 11:50:00,116.63,116.68,116.58,116.59,12835.0,109.2996,109.3464,109.2527,109.2621,12835.0
2020-12-03 12:00:00,116.54,116.56,116.39,116.47,9124.0,109.2152,109.234,109.0746,109.1496,9124.0
2020-12-03 12:10:00,116.48,116.55,116.35,116.55,14916.0,109.159,109.2246,109.0372,109.2246,14916.0
2020-12-03 12:20:00,116.55,116.61,116.49,116.49,12006.0,109.2246,109.2808,109.1684,109.1684,12006.0
2020-12-03 12:30:00,116.51,116.69,116.51,116.68,15298.0,109.1871,109.3558,109.1871,109.3464,15298.0
2020-12-03 12:40:00,116.66,116.84,116.63,116.76,9194.0,109.3277,109.4964,109.2996,109.4214,9194.0
2020-12-03 12:50:00,116.79,116.99,116.67,116.97,13729.0,109.4495,109.6369,109.337,109.6182,13729.0
2020-12-03 13:00:00,116.99,117.0,116.41,116.52,27343.0,109.6369,109.6463,109.0934,109.1965,27343.0
2020-12-03 13:10:00,116.5,116.5,116.22,116.26,17999.0,109.1777,109.1777,108.9153,108.9528,17999.0
2020-12-03 13:20:00,116.3,116.59,116.3,116.45,44339.0,108.9903,109.2621,108.9903,109.1309,44339.0
2020-12-03 13:30:00,116.43,116.43,116.24,116.37,15324.0,109.1121,109.1121,108.9341,109.0559,15324.0
2020-12-03 13:40:00,116.35,116.46,116.21,116.4,14544.0,109.0372,109.1402,108.906,109.084,14544.0
2020-12-03 13:50:00,116.36,116.36,116.17,116.22,14044.0,109.0465,109.0465,108.8685,108.9153,14044.0
2020-12-03 14:00:00,116.25,116.32,116.09,116.1,29197.0,108.9434,109.009,108.7935,108.8029,29197.0
2020-12-03 14:10:00,116.09,116.09,115.88,115.91,10520.0,108.7935,108.7935,108.5967,108.6248,10520.0
2020-12-03 14:20:00,115.93,116.04,115.77,116.04,20941.0,108.6436,108.7466,108.4936,108.7466,20941.0
2020-12-03 14:30:00,116.02,116.11,115.88,116.06,16753.0,108.7279,108.8122,108.5967,108.7654,16753.0
2020-12-03 14:40:00,116.03,116.06,115.83,115.87,21834.0,108.7373,108.7654,108.5498,108.5873,21834.0
2020-12-03 14:50:00,115.85,116.1,115.85,116.03,22482.0,108.5686,108.8029,108.5686,108.7373,22482.0
2020-12-03 15:00:00,116.02,116.08,115.92,115.94,25329.0,108.7279,108.7841,108.6342,108.6529,25329.0
2020-12-03 15:10:00,115.93,116.22,115.93,116.17,40978.0,108.6436,108.9153,108.6436,108.8685,40978.0
2020-12-03 15:20:00,116.15,116.36,116.14,116.33,35045.0,108.8497,109.0465,108.8404,109.0184,35045.0
2020-12-03 15:30:00,116.34,116.46,116.09,116.09,41660.0,109.0278,109.1402,108.7935,108.7935,41660.0
2020-12-03 15:40:00,116.09,116.44,115.88,116.18,72633.0,108.7935,109.1215,108.5967,108.8778,72633.0
2020-12-03 15:50:00,116.16,116.53,115.94,116.5,344686.0,108.8591,109.2058,108.6529,109.1777,344686.0
2020-12-04 09:30:00,116.39,116.82,116.18,116.41,21331.0,109.0746,109.4776,108.8778,109.0934,21331.0
2020-12-04 09:40:00,116.5,116.92,116.5,116.58,11658.0,109.1777,109.5713,109.1777,109.2527,11658.0
2020-12-04 09:50:00,116.63,116.87,116.47,116.67,13843.0,109.2996,109.5245,109.1496,109.337,13843.0
2020-12-04 10:00:00,116.72,116.88,116.65,116.67,10879.0,109.3839,109.5338,109.3183,109.337,10879.0
2020-12-04 10:10:00,116.64,116.81,116.47,116.68,27067.0,109.3089,109.4682,109.1496,109.3464,27067.0
2020-12-04 10:20:00,116.68,116.68,116.36,116.51,36907.0,109.3464,109.3464,109.0465,109.1871,36907.0
2020-12-04 10:30:00,116.55,116.56,116.31,116.53,12645.0,109.2246,109.234,108.9997,109.2058,12645.0
2020-12-04 10:40:00,116.59,116.79,116.46,116.53,39203.0,109.2621,109.4495,109.1402,109.2058,39203.0
2020-12-04 10:50:00,116.57,116.65,116.5,116.59,16316.0,109.2433,109.3183,109.1777,109.2621,16316.0
2020-12-04 11:00:00,116.6,116.68,116.15,116.18,21066.0,109.2714,109.3464,108.8497,108.8778,21066.0
2020-12-04 11:10:00,116.22,116.31,116.11,116.3,19603.0,108.9153,108.9997,108.8122,108.9903,19603.0
2020-12-04 11:20:00,116.22,116.3,116.09,116.11,11703.0,108.9153,108.9903,108.7935,108.8122,11703.0
2020-12-04 11:30:00,116.1,116.18,115.85,115.91,20904.0,108.8029,108.8778,108.5686,108.6248,20904.0
2020-12-04 11:40:00,115.92,116.08,115.87,116.03,18339.0,108.6342,108.7841,108.5873,108.7373,18339.0
2020-12-04 11:50:00,116.03,116.12,115.83,115.91,16129.0,108.7373,108.8216,108.5498,108.6248,16129.0
2020-12-04 12:00:00,115.95,116.05,115.87,115.92,12733.0,108.6623,108.756,108.5873,108.6342,12733.0
2020-12-04 12:10:00,115.94,116.03,115.79,115.84,13367.0,108.6529,108.7373,108.5124,108.5592,13367.0
2020-12-04 12:20:00,115.84,115.97,115.8,115.94,10521.0,108.5592,108.681,108.5217,108.6529,10521.0
2020-12-04 12:30:00,115.9,115.95,115.78,115.84,11582.0,108.6154,108.6623,108.503,108.5592,11582.0
2020-12-04 12:40:00,115.85,115.91,115.8,115.85,9733.0,108.5686,108.6248,108.5217,108.5686,9733.0
2020-12-04 12:50:00,115.86,115.87,115.45,115.47,11638.0,108.578,108.5873,108.1937,108.2125,11638.0
2020-12-04 13:00:00,115.5,115.61,115.49,115.52,12985.0,108.2406,108.3437,108.2312,108.2593,12985.0
2020-12-04 13:10:00,115.56,115.68,115.52,115.59,21608.0,108.2968,108.4093,108.2593,108.3249,21608.0
2020-12-04 13:20:00,115.56,115.56,115.41,115.45,19457.0,108.2968,108.2968,108.1562,108.1937,19457.0
2020-12-04 13:30:00,115.43,115.62,115.33,115.59,18492.0,108.175,108.353,108.0813,108.3249,18492.0
2020-12-04 13:40:00,115.64,116.0,115.64,115.94,33593.0,108.3718,108.7092,108.3718,108.6529,33593.0
2020-12-04 13:50:00,115.93,116.07,115.93,116.02,10160.0,108.6436,108.7748,108.6436,108.7279,10160.0
2020-12-04 14:00:00,116.03,116.21,116.03,116.21,25890.0,108.7373,108.906,108.7373,108.906,25890.0
2020-12-04 14:10:00,116.21,116.53,116.2,116.51,46593.0,108.906,109.2058,108.8966,109.1871,46593.0
2020-12-04 14:20:00,116.47,116.47,116.17,116.29,11152.0,109.1496,109.1496,108.8685,108.9809,11152.0
2020-12-04 14:30:00,116.31,116.4,116.25,116.35,8732.0,108.9997,109.084,108.9434,109.0372,8732.0
2020-12-04 14:40:00,116.35,116.52,116.31,116.46,21064.0,109.0372,109.1965,108.9997,109.1402,21064.0
2020-12-04 14:50:00,116.44,116.45,116.27,116.4,14868.0,109.1215,109.1309,108.9622,109.084,14868.0
2020-12-04 15:00:00,116.4,116.52,116.38,116.44,11673.0,109.084,109.1965,109.0653,109.1215,11673.0
2020-12-04 15:10:00,116.46,116.48,116.28,116.37,17708.0,109.1402,109.159,108.9716,109.0559,17708.0
2020-12-04 15:20:00,116.36,116.45,116.31,116.45,22054.0,109.0465,109.1309,108.9997,109.1309,22054.0
2020-12-04 15:30:00,116.5,116.55,116.4,116.44,89242.0,109.1777,109.2246,109.084,109.1215,89242.0
2020-12-04 15:40:00,116.43,116.83,116.39,116.74,87252.0,109.1121,109.487,109.0746,109.4026,87252.0
2020-12-04 15:50:00,116.74,117.39,116.69,117.32,270496.0,109.4026,110.0118,109.3558,109.9462,270496.0
2020-12-07 09:40:00,117.24,118.43,117.24,118.14,19773.0,109.8712,110.9864,109.8712,110.7147,19773.0
2020-12-07 09:50:00,118.11,118.21,117.68,117.95,8079.0,110.6865,110.7803,110.2836,110.5366,8079.0
2020-12-07 10:00:00,117.89,117.89,117.2,117.2,26654.0,110.4804,110.4804,109.8337,109.8337,26654.0
2020-12-07 10:10:00,117.25,117.36,116.93,117.22,12992.0,109.8806,109.9837,109.5807,109.8525,12992.0
2020-12-07 10:20:00,117.19,117.21,116.84,117.02,20105.0,109.8244,109.8431,109.4964,109.665,20105.0
2020-12-07 10:30:00,116.98,117.12,116.82,116.89,15795.0,109.6276,109.7588,109.4776,109.5432,15795.0
2020-12-07 10:40:00,116.95,117.02,116.74,116.76,11362.0,109.5994,109.665,109.4026,109.4214,11362.0
2020-12-07 10:50:00,116.81,116.85,116.5,116.6,13343.0,109.4682,109.5057,109.1777,109.2714,13343.0
2020-12-07 11:00:00,116.57,116.74,116.53,116.74,13874.0,109.2433,109.4026,109.2058,109.4026,13874.0
2020-12-07 11:10:00,116.74,116.77,116.44,116.61,15407.0,109.4026,109.4308,109.1215,109.2808,15407.0
2020-12-07 11:20:00,116.59,116.74,116.36,116.5,35110.0,109.2621,109.4026,109.0465,109.1777,35110.0
2020-12-07 11:30:00,116.49,116.53,116.41,116.47,20603.0,109.1684,109.2058,109.0934,109.1496,20603.0
2020-12-07 11:40:00,116.51,116.6,116.33,116.59,41298.0,109.1871,109.2714,109.0184,109.2621,41298.0
2020-12-07 11:50:00,116.66,116.66,116.31,116.5,43613.0,109.3277,109.3277,108.9997,109.1777,43613.0
2020-12-07 12:00:00,116.47,116.54,116.29,116.32,33826.0,109.1496,109.2152,108.9809,109.009,33826.0
2020-12-07 12:10:00,116.32,116.52,116.27,116.47,86076.0,109.009,109.1965,108.9622,109.1496,86076.0
2020-12-07 12:20:00,116.47,116.51,116.28,116.4,33801.0,109.1496,109.1871,108.9716,109.084,33801.0
2020-12-07 12:30:00,116.42,116.54,116.38,116.42,47862.0,109.1028,109.2152,109.0653,109.1028,47862.0
2020-12-07 12:40:00,116.41,116.41,115.97,116.34,39339.0,109.0934,109.0934,108.681,109.0278,39339.0
2020-12-07 12:50:00,116.34,116.42,115.96,116.06,12416.0,109.0278,109.1028,108.6717,108.7654,12416.0
2020-12-07 13:00:00,116.09,116.25,116.09,116.18,8765.0,108.7935,108.9434,108.7935,108.8778,8765.0
2020-12-07 13:10:00,116.18,116.27,116.05,116.13,7324.0,108.8778,108.9622,108.756,108.831,7324.0
2020-12-07 13:20:00,116.1,116.16,116.08,116.16,5127.0,108.8029,108.8591,108.7841,108.8591,5127.0
2020-12-07 13:30:00,116.14,116.43,116.14,116.36,11125.0,108.8404,109.1121,108.8404,109.0465,11125.0
2020-12-07 13:40:00,116.34,116.5,116.26,116.46,10292.0,109.0278,109.1777,108.9528,109.1402,10292.0
2020-12-07 13:50:00,116.44,116.44,116.36,116.39,5754.0,109.1215,109.1215,109.0465,109.0746,5754.0
2020-12-07 14:00:00,116.38,116.38,116.15,116.29,6000.0,109.0653,109.0653,108.8497,108.9809,6000.0
2020-12-07 14:10:00,116.32,116.32,116.01,116.07,9808.0,109.009,109.009,108.7185,108.7748,9808.0
2020-12-07 14:20:00,116.1,116.18,116.09,116.14,11084.0,108.8029,108.8778,108.7935,108.8404,11084.0
2020-12-07 14:30:00,116.13,116.3,116.04,116.26,12663.0,108.831,108.9903,108.7466,108.9528,12663.0
2020-12-07 14:40:00,116.28,116.29,116.11,116.18,15745.0,108.9716,108.9809,108.8122,108.8778,15745.0
2020-12-07 14:50:00,116.18,116.2,116.07,116.07,8491.0,108.8778,108.8966,108.7748,108.7748,8491.0
2020-12-07 15:00:00,116.1,116.1,115.95,115.98,19084.0,108.8029,108.8029,108.6623,108.6904,19084.0
2020-12-07 15:10:00,116.0,116.15,115.97,116.14,31377.0,108.7092,108.8497,108.681,108.8404,31377.0
2020-12-07 15:20:00,116.2,116.22,116.05,116.18,8891.0,108.8966,108.9153,108.756,108.8778,8891.0
2020-12-07 15:30:00,116.16,116.32,116.03,116.08,13449.0,108.8591,109.009,108.7373,108.7841,13449.0
2020-12-07 15:40:00,116.06,116.07,115.69,115.69,20277.0,108.7654,108.7748,108.4186,108.4186,20277.0
2020-12-07 15:50:00,115.71,116.25,115.7,116.04,71013.0,108.4374,108.9434,108.428,108.7466,71013.0
2020-12-08 09:30:00,114.18,114.82,114.09,114.5,83946.0,107.0035,107.6033,106.9192,107.3034,83946.0
2020-12-08 09:40:00,114.42,115.28,114.41,114.88,28737.0,107.2285,108.0344,107.2191,107.6595,28737.0
2020-12-08 09:50:00,114.96,115.57,114.96,115.38,24597.0,107.7345,108.3062,107.7345,108.1281,24597.0
2020-12-08 10:00:00,115.38,115.84,115.16,115.67,22039.0,108.1281,108.5592,107.922,108.3999,22039.0
2020-12-08 10:10:00,115.66,115.73,115.41,115.5,29045.0,108.3905,108.4561,108.1562,108.2406,29045.0
2020-12-08 10:20:00,115.5,115.91,115.43,115.77,18016.0,108.2406,108.6248,108.175,108.4936,18016.0
2020-12-08 10:30:00,115.72,115.89,115.57,115.7,30295.0,108.4468,108.6061,108.3062,108.428,30295.0
2020-12-08 10:40:00,115.7,115.83,115.49,115.83,18655.0,108.428,108.5498,108.2312,108.5498,18655.0
2020-12-08 10:50:00,115.8,116.07,115.8,116.01,15096.0,108.5217,108.7748,108.5217,108.7185,15096.0
2020-12-08 11:00:00,116.03,116.22,115.99,115.99,19714.0,108.7373,108.9153,108.6998,108.6998,19714.0
2020-12-08 11:10:00,115.96,116.32,115.87,116.19,35775.0,108.6717,109.009,108.5873,108.8872,35775.0
2020-12-08 11:20:00,116.19,116.31,116.09,116.3,21622.0,108.8872,108.9997,108.7935,108.9903,21622.0
2020-12-08 11:30:00,116.32,116.42,116.24,116.35,14909.0,109.009,109.1028,108.9341,109.0372,14909.0
2020-12-08 11:40:00,116.35,116.39,116.19,116.24,15706.0,109.0372,109.0746,108.8872,108.9341,15706.0
2020-12-08 11:50:00,116.25,116.27,116.11,116.21,27438.0,108.9434,108.9622,108.8122,108.906,27438.0
2020-12-08 12:00:00,116.21,116.49,116.19,116.42,22514.0,108.906,109.1684,108.8872,109.1028,22514.0
2020-12-08 12:10:00,116.44,116.54,116.41,116.45,14877.0,109.1215,109.2152,109.0934,109.1309,14877.0
2020-12-08 12:20:00,116.45,116.71,116.45,116.63,47454.0,109.1309,109.3745,109.1309,109.2996,47454.0
2020-12-08 12:30:00,116.67,116.84,116.66,116.67,32840.0,109.337,109.4964,109.3277,109.337,32840.0
2020-12-08 12:40:00,116.68,116.95,116.66,116.83,21518.0,109.3464,109.5994,109.3277,109.487,21518.0
2020-12-08 12:50:00,116.82,116.93,116.6,116.63,27243.0,109.4776,109.5807,109.2714,109.2996,27243.0
2020-12-08 13:00:00,116.61,116.81,116.57,116.81,14937.0,109.2808,109.4682,109.2433,109.4682,14937.0
2020-12-08 13:10:00,116.77,116.79,116.61,116.79,18434.0,109.4308,109.4495,109.2808,109.4495,18434.0
2020-12-08 13:20:00,116.79,116.92,116.77,116.9,39027.0,109.4495,109.5713,109.4308,109.5526,39027.0
2020-12-08 13:30:00,116.9,117.0,116.71,116.72,16614.0,109.5526,109.6463,109.3745,109.3839,16614.0
2020-12-08 13:40:00,116.74,116.78,116.66,116.72,14340.0,109.4026,109.4401,109.3277,109.3839,14340.0
2020-12-08 13:50:00,116.7,116.7,116.37,116.45,14376.0,109.3652,109.3652,109.0559,109.1309,14376.0
2020-12-08 14:00:00,116.41,116.54,116.33,116.53,19800.0,109.0934,109.2152,109.0184,109.2058,19800.0
2020-12-08 14:10:00,116.52,116.65,116.45,116.48,15437.0,109.1965,109.3183,109.1309,109.159,15437.0
2020-12-08 14:20:00,116.52,116.98,116.49,116.97,37435.0,109.1965,109.6276,109.1684,109.6182,37435.0
2020-12-08 14:30:00,116.99,116.99,116.55,116.55,50164.0,109.6369,109.6369,109.2246,109.2246,50164.0
2020-12-08 14:40:00,116.58,116.6,116.34,116.36,16747.0,109.2527,109.2714,109.0278,109.0465,16747.0
2020-12-08 14:50:00,116.32,116.49,116.26,116.44,25615.0,109.009,109.1684,108.9528,109.1215,25615.0
2020-12-08 15:00:00,116.44,116.44,116.29,116.37,15519.0,109.1215,109.1215,108.9809,109.0559,15519.0
2020-12-08 15:10:00,116.39,116.71,116.24,116.55,78341.0,109.0746,109.3745,108.9341,109.2246,78341.0
2020-12-08 15:20:00,116.55,116.66,116.47,116.65,30317.0,109.2246,109.3277,109.1496,109.3183,30317.0
2020-12-08 15:30:00,116.64,116.74,116.6,116.62,23160.0,109.3089,109.4026,109.2714,109.2902,23160.0
2020-12-08 15:40:00,116.61,116.66,116.52,116.62,28476.0,109.2808,109.3277,109.1965,109.2902,28476.0
2020-12-08 15:50:00,116.61,116.81,116.49,116.64,120719.0,109.2808,109.4682,109.1684,109.3089,120719.0
2020-12-09 09:30:00,116.49,116.93,116.18,116.32,140393.0,109.1684,109.5807,108.8778,109.009,140393.0
2020-12-09 09:40:00,116.39,116.69,115.92,116.11,28756.0,109.0746,109.3558,108.6342,108.8122,28756.0
2020-12-09 09:50:00,116.19,116.25,115.73,115.77,21391.0,108.8872,108.9434,108.4561,108.4936,21391.0
2020-12-09 10:00:00,115.77,115.89,115.55,115.86,43768.0,108.4936,108.6061,108.2874,108.578,43768.0
2020-12-09 10:10:00,115.83,115.97,115.45,115.58,52119.0,108.5498,108.681,108.1937,108.3156,52119.0
2020-12-09 10:20:00,115.58,115.97,115.58,115.95,19174.0,108.3156,108.681,108.3156,108.6623,19174.0
2020-12-09 10:30:00,115.95,116.1,115.86,115.94,16162.0,108.6623,108.8029,108.578,108.6529,16162.0
2020-12-09 10:40:00,115.9,116.03,115.71,115.79,19950.0,108.6154,108.7373,108.4374,108.5124,19950.0
2020-12-09 10:50:00,115.78,116.02,115.73,115.85,22610.0,108.503,108.7279,108.4561,108.5686,22610.0
2020-12-09 11:00:00,115.85,115.98,115.35,115.49,16588.0,108.5686,108.6904,108.1,108.2312,16588.0
2020-12-09 11:10:00,115.52,115.75,115.41,115.65,32473.0,108.2593,108.4749,108.1562,108.3812,32473.0
2020-12-09 11:20:00,115.66,115.75,115.6,115.73,25301.0,108.3905,108.4749,108.3343,108.4561,25301.0
2020-12-09 11:30:00,115.76,115.8,115.58,115.79,20483.0,108.4842,108.5217,108.3156,108.5124,20483.0
2020-12-09 11:40:00,115.76,115.76,115.25,115.53,30216.0,108.4842,108.4842,108.0063,108.2687,30216.0
2020-12-09 11:50:00,115.53,115.56,115.45,115.53,19653.0,108.2687,108.2968,108.1937,108.2687,19653.0
2020-12-09 12:00:00,115.55,115.83,115.51,115.83,11112.0,108.2874,108.5498,108.25,108.5498,11112.0
2020-12-09 12:10:00,115.83,115.84,115.7,115.8,14765.0,108.5498,108.5592,108.428,108.5217,14765.0
2020-12-09 12:20:00,115.78,116.01,115.76,115.92,14672.0,108.503,108.7185,108.4842,108.6342,14672.0
2020-12-09 12:30:00,115.92,115.94,115.78,115.84,9167.0,108.6342,108.6529,108.503,108.5592,9167.0
2020-12-09 12:40:00,115.83,115.96,115.82,115.95,13537.0,108.5498,108.6717,108.5405,108.6623,13537.0
2020-12-09 12:50:00,115.92,116.03,115.84,115.98,14040.0,108.6342,108.7373,108.5592,108.6904,14040.0
2020-12-09 13:00:00,115.98,115.98,115.75,115.81,11303.0,108.6904,108.6904,108.4749,108.5311,11303.0
2020-12-09 13:10:00,115.84,115.9,115.63,115.68,13316.0,108.5592,108.6154,108.3624,108.4093,13316.0
2020-12-09 13:20:00,115.71,115.76,115.59,115.73,13104.0,108.4374,108.4842,108.3249,108.4561,13104.0
2020-12-09 13:30:00,115.73,115.92,115.72,115.86,12959.0,108.4561,108.6342,108.4468,108.578,12959.0
2020-12-09 13:40:00,115.83,116.07,115.83,115.98,13705.0,108.5498,108.7748,108.5498,108.6904,13705.0
2020-12-09 13:50:00,115.95,116.04,115.83,115.91,10775.0,108.6623,108.7466,108.5498,108.6248,10775.0
2020-12-09 14:00:00,115.95,116.1,115.91,116.02,14079.0,108.6623,108.8029,108.6248,108.7279,14079.0
2020-12-09 14:10:00,116.01,116.12,115.95,116.06,15694.0,108.7185,108.8216,108.6623,108.7654,15694.0
2020-12-09 14:20:00,116.04,116.21,116.0,116.18,12224.0,108.7466,108.906,108.7092,108.8778,12224.0
2020-12-09 14:30:00,116.15,116.15,115.89,116.03,25825.0,108.8497,108.8497,108.6061,108.7373,25825.0
2020-12-09 14:40:00,116.04,116.13,115.94,116.02,15054.0,108.7466,108.831,108.6529,108.7279,15054.0
2020-12-09 14:50:00,115.99,116.0,115.67,115.83,21554.0,108.6998,108.7092,108.3999,108.5498,21554.0
2020-12-09 15:00:00,115.84,115.91,115.72,115.81,77451.0,108.5592,108.6248,108.4468,108.5311,77451.0
2020-12-09 15:10:00,115.83,115.96,115.77,115.81,43258.0,108.5498,108.6717,108.4936,108.5311,43258.0
2020-12-09 15:20:00,115.82,115.87,115.74,115.8,27735.0,108.5405,108.5873,108.4655,108.5217,27735.0
2020-12-09 15:30:00,115.79,115.92,115.6,115.7,49228.0,108.5124,108.6342,108.3343,108.428,49228.0
2020-12-09 15:40:00,115.71,115.9,115.65,115.69,63505.0,108.4374,108.6154,108.3812,108.4186,63505.0
2020-12-09 15:50:00,115.71,116.22,115.71,115.9,218701.0,108.4374,108.9153,108.4374,108.6154,218701.0
2020-12-10 09:30:00,116.02,116.31,115.31,115.34,46650.0,108.7279,108.9997,108.0625,108.0906,46650.0
2020-12-10 09:40:00,115.51,115.89,115.5,115.59,26237.0,108.25,108.6061,108.2406,108.3249,26237.0
2020-12-10 09:50:00,115.72,115.99,115.63,115.97,20138.0,108.4468,108.6998,108.3624,108.681,20138.0
2020-12-10 10:00:00,115.97,116.13,115.91,115.95,26473.0,108.681,108.831,108.6248,108.6623,26473.0
2020-12-10 10:10:00,115.93,116.03,115.86,116.01,45680.0,108.6436,108.7373,108.578,108.7185,45680.0
2020-12-10 10:20:00,116.0,116.0,115.37,115.41,27293.0,108.7092,108.7092,108.1188,108.1562,27293.0
2020-12-10 10:30:00,115.39,115.42,115.02,115.32,48448.0,108.1375,108.1656,107.7907,108.0719,48448.0
2020-12-10 10:40:00,115.3,115.57,115.22,115.45,70910.0,108.0532,108.3062,107.9782,108.1937,70910.0
2020-12-10 10:50:00,115.49,115.68,115.36,115.64,28674.0,108.2312,108.4093,108.1094,108.3718,28674.0
2020-12-10 11:00:00,115.64,115.84,115.57,115.62,21751.0,108.3718,108.5592,108.3062,108.353,21751.0
2020-12-10 11:10:00,115.63,116.01,115.62,115.95,10993.0,108.3624,108.7185,108.353,108.6623,10993.0
2020-12-10 11:20:00,115.95,116.09,115.87,115.98,20291.0,108.6623,108.7935,108.5873,108.6904,20291.0
2020-12-10 11:30:00,115.99,116.06,115.76,115.81,49492.0,108.6998,108.7654,108.4842,108.5311,49492.0
2020-12-10 11:40:00,115.8,115.92,115.7,115.7,100722.0,108.5217,108.6342,108.428,108.428,100722.0
2020-12-10 11:50:00,115.72,115.76,115.49,115.49,114875.0,108.4468,108.4842,108.2312,108.2312,114875.0
2020-12-10 12:00:00,115.49,115.68,115.39,115.58,181215.0,108.2312,108.4093,108.1375,108.3156,181215.0
2020-12-10 12:10:00,115.58,116.06,115.58,115.86,154484.0,108.3156,108.7654,108.3156,108.578,154484.0
2020-12-10 12:20:00,115.9,115.96,115.76,115.81,35252.0,108.6154,108.6717,108.4842,108.5311,35252.0
2020-12-10 12:30:00,115.8,115.95,115.78,115.86,34514.0,108.5217,108.6623,108.503,108.578,34514.0
2020-12-10 12:40:00,115.88,115.96,115.74,115.8,29653.0,108.5967,108.6717,108.4655,108.5217,29653.0
2020-12-10 12:50:00,115.83,115.98,115.61,115.93,48818.0,108.5498,108.6904,108.3437,108.6436,48818.0
2020-12-10 13:00:00,115.92,116.15,115.81,115.85,135561.0,108.6342,108.8497,108.5311,108.5686,135561.0
2020-12-10 13:10:00,115.76,116.06,115.75,116.06,17497.0,108.4842,108.7654,108.4749,108.7654,17497.0
2020-12-10 13:20:00,115.99,116.03,115.82,115.84,28538.0,108.6998,108.7373,108.5405,108.5592,28538.0
2020-12-10 13:30:00,115.8,115.9,115.63,115.87,51841.0,108.5217,108.6154,108.3624,108.5873,51841.0
2020-12-10 13:40:00,115.9,116.04,115.85,116.04,82330.0,108.6154,108.7466,108.5686,108.7466,82330.0
2020-12-10 13:50:00,116.03,116.15,115.86,115.92,48089.0,108.7373,108.8497,108.578,108.6342,48089.0
2020-12-10 14:00:00,115.92,115.96,115.54,115.6,69756.0,108.6342,108.6717,108.2781,108.3343,69756.0
2020-12-10 14:10:00,115.57,115.57,115.3,115.42,30870.0,108.3062,108.3062,108.0532,108.1656,30870.0
2020-12-10 14:20:00,115.42,115.44,114.93,114.98,30279.0,108.1656,108.1844,107.7064,107.7533,30279.0
2020-12-10 14:30:00,115.03,115.28,114.94,115.11,243257.0,107.8001,108.0344,107.7158,107.8751,243257.0
2020-12-10 14:40:00,115.11,115.29,115.05,115.25,18038.0,107.8751,108.0438,107.8189,108.0063,18038.0
2020-12-10 14:50:00,115.25,115.27,115.1,115.14,49434.0,108.0063,108.025,107.8657,107.9032,49434.0
2020-12-10 15:00:00,115.14,115.22,115.02,115.04,44367.0,107.9032,107.9782,107.7907,107.8095,44367.0
2020-12-10 15:10:00,115.04,115.2,115.04,115.14,30153.0,107.8095,107.9594,107.8095,107.9032,30153.0
2020-12-10 15:20:00,115.14,115.27,115.14,115.19,42611.0,107.9032,108.025,107.9032,107.9501,42611.0
2020-12-10 15:30:00,115.21,115.23,114.96,115.01,51866.0,107.9688,107.9876,107.7345,107.7814,51866.0
2020-12-10 15:40:00,115.0,115.24,115.0,115.18,79563.0,107.772,107.9969,107.772,107.9407,79563.0
2020-12-10 15:50:00,115.16,115.51,115.14,115.38,168466.0,107.922,108.25,107.9032,108.1281,168466.0
2020-12-11 09:30:00,114.66,115.25,114.43,115.22,124706.0,107.4534,108.0063,107.2378,107.9782,124706.0
2020-12-11 09:40:00,115.22,115.79,115.18,115.69,294236.0,107.9782,108.5124,107.9407,108.4186,294236.0
2020-12-11 09:50:00,115.67,115.86,115.24,115.6,39843.0,108.3999,108.578,107.9969,108.3343,39843.0
2020-12-11 10:00:00,115.6,115.94,115.52,115.86,76777.0,108.3343,108.6529,108.2593,108.578,76777.0
2020-12-11 10:10:00,115.88,116.32,115.82,116.22,21408.0,108.5967,109.009,108.5405,108.9153,21408.0
2020-12-11 10:20:00,116.17,116.18,115.64,115.64,23300.0,108.8685,108.8778,108.3718,108.3718,23300.0
2020-12-11 10:30:00,115.62,115.62,115.13,115.13,18574.0,108.353,108.353,107.8938,107.8938,18574.0
2020-12-11 10:40:00,115.15,115.22,114.97,115.05,24239.0,107.9126,107.9782,107.7439,107.8189,24239.0
2020-12-11 10:50:00,115.03,115.33,115.03,115.22,20954.0,107.8001,108.0813,107.8001,107.9782,20954.0
2020-12-11 11:00:00,115.22,115.3,115.18,115.22,11478.0,107.9782,108.0532,107.9407,107.9782,11478.0
2020-12-11 11:10:00,115.25,115.33,115.21,115.32,28034.0,108.0063,108.0813,107.9688,108.0719,28034.0
2020-12-11 11:20:00,115.32,115.48,115.29,115.46,16029.0,108.0719,108.2218,108.0438,108.2031,16029.0
2020-12-11 11:30:00,115.47,115.53,115.39,115.49,10938.0,108.2125,108.2687,108.1375,108.2312,10938.0
2020-12-11 11:40:00,115.44,115.5,115.32,115.32,14554.0,108.1844,108.2406,108.0719,108.0719,14554.0
2020-12-11 11:50:00,115.31,115.35,115.09,115.14,9472.0,108.0625,108.1,107.8563,107.9032,9472.0
2020-12-11 12:00:00,115.12,115.12,114.93,115.0,28723.0,107.8845,107.8845,107.7064,107.772,28723.0
2020-12-11 12:10:00,114.89,114.97,114.8,114.87,19961.0,107.6689,107.7439,107.5846,107.6502,19961.0
2020-12-11 12:20:00,114.87,115.02,114.86,114.93,21481.0,107.6502,107.7907,107.6408,107.7064,21481.0
2020-12-11 12:30:00,114.9,114.9,114.79,114.89,16171.0,107.6783,107.6783,107.5752,107.6689,16171.0
2020-12-11 12:40:00,114.9,114.96,114.87,114.92,15139.0,107.6783,107.7345,107.6502,107.697,15139.0
2020-12-11 12:50:00,114.93,115.02,114.84,114.86,16509.0,107.7064,107.7907,107.6221,107.6408,16509.0
2020-12-11 13:00:00,114.89,114.94,114.87,114.9,40384.0,107.6689,107.7158,107.6502,107.6783,40384.0
2020-12-11 13:10:00,114.9,115.02,114.88,115.0,19684.0,107.6783,107.7907,107.6595,107.772,19684.0
2020-12-11 13:20:00,115.0,115.08,114.91,115.08,13421.0,107.772,107.847,107.6877,107.847,13421.0
2020-12-11 13:30:00,115.07,115.26,115.06,115.2,16346.0,107.8376,108.0157,107.8282,107.9594,16346.0
2020-12-11 13:40:00,115.21,115.36,115.19,115.35,14647.0,107.9688,108.1094,107.9501,108.1,14647.0
2020-12-11 13:50:00,115.35,115.64,115.34,115.64,35288.0,108.1,108.3718,108.0906,108.3718,35288.0
2020-12-11 14:00:00,115.64,115.66,115.54,115.56,15020.0,108.3718,108.3905,108.2781,108.2968,15020.0
2020-12-11 14:10:00,115.57,115.73,115.55,115.55,12143.0,108.3062,108.4561,108.2874,108.2874,12143.0
2020-12-11 14:20:00,115.53,115.55,115.28,115.36,44268.0,108.2687,108.2874,108.0344,108.1094,44268.0
2020-12-11 14:30:00,115.37,115.54,115.35,115.51,30787.0,108.1188,108.2781,108.1,108.25,30787.0
2020-12-11 14:40:00,115.51,115.61,115.44,115.45,17230.0,108.25,108.3437,108.1844,108.1937,17230.0
2020-12-11 14:50:00,115.45,115.47,115.16,115.19,24200.0,108.1937,108.2125,107.922,107.9501,24200.0
2020-12-11 15:00:00,115.21,115.34,115.21,115.25,25664.0,107.9688,108.0906,107.9688,108.0063,25664.0
2020-12-11 15:10:00,115.26,115.49,115.12,115.48,34384.0,108.0157,108.2312,107.8845,108.2218,34384.0
2020-12-11 15:20:00,115.49,115.52,115.41,115.41,32957.0,108.2312,108.2593,108.1562,108.1562,32957.0
2020-12-11 15:30:00,115.41,115.52,115.35,115.45,33330.0,108.1562,108.2593,108.1,108.1937,33330.0
2020-12-11 15:40:00,115.44,115.56,115.26,115.26,46453.0,108.1844,108.2968,108.0157,108.0157,46453.0
2020-12-11 15:50:00,115.26,115.58,115.21,115.44,195175.0,108.0157,108.3156,107.9688,108.1844,195175.0
2020-12-14 09:30:00,116.28,116.79,115.97,116.75,50525.0,108.9716,109.4495,108.681,109.412,50525.0
2020-12-14 09:40:00,116.76,116.79,116.06,116.15,115473.0,109.4214,109.4495,108.7654,108.8497,115473.0
2020-12-14 09:50:00,116.13,116.73,116.13,116.43,55930.0,108.831,109.3933,108.831,109.1121,55930.0
2020-12-14 10:00:00,116.56,116.69,116.34,116.41,52740.0,109.234,109.3558,109.0278,109.0934,52740.0
2020-12-14 10:10:00,116.38,116.72,116.34,116.54,42260.0,109.0653,109.3839,109.0278,109.2152,42260.0
2020-12-14 10:20:00,116.59,116.75,116.35,116.44,54167.0,109.2621,109.412,109.0372,109.1215,54167.0
2020-12-14 10:30:00,116.45,116.55,116.34,116.38,36006.0,109.1309,109.2246,109.0278,109.0653,36006.0
2020-12-14 10:40:00,116.39,116.43,116.16,116.19,23941.0,109.0746,109.1121,108.8591,108.8872,23941.0
2020-12-14 10:50:00,116.2,116.32,116.07,116.11,44979.0,108.8966,109.009,108.7748,108.8122,44979.0
2020-12-14 11:00:00,116.13,116.13,115.91,115.91,20765.0,108.831,108.831,108.6248,108.6248,20765.0
2020-12-14 11:10:00,115.95,116.2,115.95,116.17,45676.0,108.6623,108.8966,108.6623,108.8685,45676.0
2020-12-14 11:20:00,116.15,116.21,116.1,116.1,27441.0,108.8497,108.906,108.8029,108.8029,27441.0
2020-12-14 11:30:00,116.11,116.14,115.88,115.98,24889.0,108.8122,108.8404,108.5967,108.6904,24889.0
2020-12-14 11:40:00,115.98,116.17,115.89,116.03,18610.0,108.6904,108.8685,108.6061,108.7373,18610.0
2020-12-14 11:50:00,116.01,116.06,115.83,116.0,31239.0,108.7185,108.7654,108.5498,108.7092,31239.0
2020-12-14 12:00:00,115.97,115.97,115.76,115.82,22996.0,108.681,108.681,108.4842,108.5405,22996.0
2020-12-14 12:10:00,115.82,115.95,115.78,115.82,21584.0,108.5405,108.6623,108.503,108.5405,21584.0
2020-12-14 12:20:00,115.8,115.87,115.69,115.73,16879.0,108.5217,108.5873,108.4186,108.4561,16879.0
2020-12-14 12:30:00,115.73,115.73,115.52,115.57,6754.0,108.4561,108.4561,108.2593,108.3062,6754.0
2020-12-14 12:40:00,115.57,115.66,115.53,115.57,8260.0,108.3062,108.3905,108.2687,108.3062,8260.0
2020-12-14 12:50:00,115.57,115.68,115.5,115.64,8855.0,108.3062,108.4093,108.2406,108.3718,8855.0
2020-12-14 13:00:00,115.68,115.74,115.55,115.73,15529.0,108.4093,108.4655,108.2874,108.4561,15529.0
2020-12-14 13:10:00,115.73,115.89,115.69,115.78,12534.0,108.4561,108.6061,108.4186,108.503,12534.0
2020-12-14 13:20:00,115.8,115.87,115.8,115.84,10887.0,108.5217,108.5873,108.5217,108.5592,10887.0
2020-12-14 13:30:00,115.84,116.05,115.84,115.99,21033.0,108.5592,108.756,108.5592,108.6998,21033.0
2020-12-14 13:40:00,115.96,116.03,115.89,115.93,32526.0,108.6717,108.7373,108.6061,108.6436,32526.0
2020-12-14 13:50:00,115.95,116.13,115.93,116.05,8008.0,108.6623,108.831,108.6436,108.756,8008.0
2020-12-14 14:00:00,116.06,116.07,115.87,115.87,8289.0,108.7654,108.7748,108.5873,108.5873,8289.0
2020-12-14 14:10:00,115.83,115.83,115.65,115.71,13624.0,108.5498,108.5498,108.3812,108.4374,13624.0
2020-12-14 14:20:00,115.67,115.72,115.6,115.61,10683.0,108.3999,108.4468,108.3343,108.3437,10683.0
2020-12-14 14:30:00,115.61,115.62,115.33,115.33,8245.0,108.3437,108.353,108.0813,108.0813,8245.0
2020-12-14 14:40:00,115.34,115.47,115.34,115.39,10086.0,108.0906,108.2125,108.0906,108.1375,10086.0
2020-12-14 14:50:00,115.35,115.53,115.3,115.47,8539.0,108.1,108.2687,108.0532,108.2125,8539.0
2020-12-14 15:00:00,115.5,115.5,115.38,115.41,9987.0,108.2406,108.2406,108.1281,108.1562,9987.0
2020-12-14 15:10:00,115.42,115.48,115.32,115.34,7583.0,108.1656,108.2218,108.0719,108.0906,7583.0
2020-12-14 15:20:00,115.35,115.5,115.29,115.31,8720.0,108.1,108.2406,108.0438,108.0625,8720.0
2020-12-14 15:30:00,115.29,115.36,115.17,115.17,22931.0,108.0438,108.1094,107.9313,107.9313,22931.0
2020-12-14 15:40:00,115.16,115.17,114.93,115.13,18799.0,107.922,107.9313,107.7064,107.8938,18799.0
2020-12-14 15:50:00,115.15,115.19,114.87,114.92,84848.0,107.9126,107.9501,107.6502,107.697,84848.0
2020-12-15 09:30:00,115.5,115.63,115.15,115.15,21336.0,108.2406,108.3624,107.9126,107.9126,21336.0
2020-12-15 09:40:00,115.21,115.73,115.21,115.67,12189.0,107.9688,108.4561,107.9688,108.3999,12189.0
2020-12-15 09:50:00,115.64,115.95,115.56,115.95,19140.0,108.3718,108.6623,108.2968,108.6623,19140.0
2020-12-15 10:00:00,116.0,116.01,115.65,115.8,28511.0,108.7092,108.7185,108.3812,108.5217,28511.0
2020-12-15 10:10:00,115.77,115.99,115.77,115.77,20918.0,108.4936,108.6998,108.4936,108.4936,20918.0
2020-12-15 10:20:00,115.78,115.81,115.63,115.74,8458.0,108.503,108.5311,108.3624,108.4655,8458.0
2020-12-15 10:30:00,115.75,115.99,115.73,115.85,12213.0,108.4749,108.6998,108.4561,108.5686,12213.0
2020-12-15 10:40:00,115.86,116.27,115.84,116.01,49686.0,108.578,108.9622,108.5592,108.7185,49686.0
2020-12-15 10:50:00,116.04,116.16,115.95,116.1,19678.0,108.7466,108.8591,108.6623,108.8029,19678.0
2020-12-15 11:00:00,116.1,116.13,115.83,115.84,16592.0,108.8029,108.831,108.5498,108.5592,16592.0
2020-12-15 11:10:00,115.88,116.19,115.88,116.12,87202.0,108.5967,108.8872,108.5967,108.8216,87202.0
2020-12-15 11:20:00,116.12,116.16,116.03,116.11,16984.0,108.8216,108.8591,108.7373,108.8122,16984.0
2020-12-15 11:30:00,116.1,116.26,116.03,116.05,23608.0,108.8029,108.9528,108.7373,108.756,23608.0
2020-12-15 11:40:00,116.07,116.5,116.06,116.38,13471.0,108.7748,109.1777,108.7654,109.0653,13471.0
2020-12-15 11:50:00,116.44,116.46,116.18,116.29,33456.0,109.1215,109.1402,108.8778,108.9809,33456.0
2020-12-15 12:00:00,116.35,116.56,116.33,116.44,12812.0,109.0372,109.234,109.0184,109.1215,12812.0
2020-12-15 12:10:00,116.41,116.7,116.41,116.69,11738.0,109.0934,109.3652,109.0934,109.3558,11738.0
2020-12-15 12:20:00,116.7,116.81,116.64,116.64,24441.0,109.3652,109.4682,109.3089,109.3089,24441.0
2020-12-15 12:30:00,116.65,116.94,116.63,116.9,43185.0,109.3183,109.5901,109.2996,109.5526,43185.0
2020-12-15 12:40:00,116.94,117.08,116.88,117.08,79789.0,109.5901,109.7213,109.5338,109.7213,79789.0
2020-12-15 12:50:00,117.08,117.09,116.91,117.06,52594.0,109.7213,109.7306,109.562,109.7025,52594.0
2020-12-15 13:00:00,117.09,117.28,116.84,117.02,61028.0,109.7306,109.9087,109.4964,109.665,61028.0
2020-12-15 13:10:00,117.01,117.12,116.89,117.05,96611.0,109.6557,109.7588,109.5432,109.6932,96611.0
2020-12-15 13:20:00,117.05,117.05,116.62,116.73,88331.0,109.6932,109.6932,109.2902,109.3933,88331.0
2020-12-15 13:30:00,116.76,116.89,116.7,116.8,34099.0,109.4214,109.5432,109.3652,109.4589,34099.0
2020-12-15 13:40:00,116.79,117.03,116.74,117.02,86556.0,109.4495,109.6744,109.4026,109.665,86556.0
2020-12-15 13:50:00,117.02,117.09,116.96,117.03,16359.0,109.665,109.7306,109.6088,109.6744,16359.0
2020-12-15 14:00:00,117.0,117.22,116.99,117.17,18702.0,109.6463,109.8525,109.6369,109.8056,18702.0
2020-12-15 14:10:00,117.13,117.29,117.09,117.2,9351.0,109.7681,109.9181,109.7306,109.8337,9351.0
2020-12-15 14:20:00,117.21,117.21,116.95,116.96,9253.0,109.8431,109.8431,109.5994,109.6088,9253.0
2020-12-15 14:30:00,116.98,117.0,116.91,116.92,10389.0,109.6276,109.6463,109.562,109.5713,10389.0
2020-12-15 14:40:00,116.94,117.11,116.94,117.05,13008.0,109.5901,109.7494,109.5901,109.6932,13008.0
2020-12-15 14:50:00,117.06,117.07,116.69,116.75,33421.0,109.7025,109.7119,109.3558,109.412,33421.0
2020-12-15 15:00:00,116.74,116.9,116.68,116.78,36421.0,109.4026,109.5526,109.3464,109.4401,36421.0
2020-12-15 15:10:00,116.79,116.84,116.72,116.76,10894.0,109.4495,109.4964,109.3839,109.4214,10894.0
2020-12-15 15:20:00,116.72,116.76,116.45,116.47,6970.0,109.3839,109.4214,109.1309,109.1496,6970.0
2020-12-15 15:30:00,116.44,116.5,116.23,116.42,22314.0,109.1215,109.1777,108.9247,109.1028,22314.0
2020-12-15 15:40:00,116.41,116.5,116.38,116.5,24170.0,109.0934,109.1777,109.0653,109.1777,24170.0
2020-12-15 15:50:00,116.49,116.65,116.36,116.6,125224.0,109.1684,109.3183,109.0465,109.2714,125224.0
2020-12-16 09:30:00,117.01,117.3,116.58,116.6,38807.0,109.6557,109.9274,109.2527,109.2714,38807.0
2020-12-16 09:40:00,116.67,117.11,116.62,116.89,11262.0,109.337,109.7494,109.2902,109.5432,11262.0
2020-12-16 09:50:00,116.89,117.15,116.86,117.06,20240.0,109.5432,109.7869,109.5151,109.7025,20240.0
2020-12-16 10:00:00,116.99,117.5,116.9,117.48,23359.0,109.6369,110.1149,109.5526,110.0961,23359.0
2020-12-16 10:10:00,117.48,117.86,117.44,117.65,17983.0,110.0961,110.4522,110.0586,110.2554,17983.0
2020-12-16 10:20:00,117.69,117.93,117.59,117.76,13723.0,110.2929,110.5178,110.1992,110.3585,13723.0
2020-12-16 10:30:00,117.78,117.98,117.78,117.91,22237.0,110.3773,110.5647,110.3773,110.4991,22237.0
2020-12-16 10:40:00,117.87,118.1,117.86,117.91,34802.0,110.4616,110.6772,110.4522,110.4991,34802.0
2020-12-16 10:50:00,117.88,118.32,117.8,117.9,26656.0,110.471,110.8833,110.396,110.4897,26656.0
2020-12-16 11:00:00,117.94,118.26,117.89,118.04,33741.0,110.5272,110.8271,110.4804,110.6209,33741.0
2020-12-16 11:10:00,118.05,118.07,117.8,117.87,28700.0,110.6303,110.6491,110.396,110.4616,28700.0
2020-12-16 11:20:00,117.89,118.04,117.69,117.82,56244.0,110.4804,110.6209,110.2929,110.4148,56244.0
2020-12-16 11:30:00,117.78,117.78,117.49,117.67,38086.0,110.3773,110.3773,110.1055,110.2742,38086.0
2020-12-16 11:40:00,117.59,117.88,117.55,117.8,39607.0,110.1992,110.471,110.1617,110.396,39607.0
2020-12-16 11:50:00,117.81,117.87,117.73,117.85,13720.0,110.4054,110.4616,110.3304,110.4429,13720.0
2020-12-16 12:00:00,117.86,117.93,117.8,117.84,10090.0,110.4522,110.5178,110.396,110.4335,10090.0
2020-12-16 12:10:00,117.81,117.89,117.68,117.81,14340.0,110.4054,110.4804,110.2836,110.4054,14340.0
2020-12-16 12:20:00,117.89,117.89,117.7,117.7,15615.0,110.4804,110.4804,110.3023,110.3023,15615.0
2020-12-16 12:30:00,117.71,117.87,117.71,117.86,8958.0,110.3117,110.4616,110.3117,110.4522,8958.0
2020-12-16 12:40:00,117.84,117.85,117.58,117.58,9229.0,110.4335,110.4429,110.1898,110.1898,9229.0
2020-12-16 12:50:00,117.54,117.62,117.29,117.35,56774.0,110.1524,110.2273,109.9181,109.9743,56774.0
2020-12-16 13:00:00,117.38,117.47,117.17,117.19,7852.0,110.0024,110.0868,109.8056,109.8244,7852.0
2020-12-16 13:10:00,117.14,117.27,117.14,117.27,8411.0,109.7775,109.8993,109.7775,109.8993,8411.0
2020-12-16 13:20:00,117.29,117.29,117.1,117.1,11076.0,109.9181,109.9181,109.74,109.74,11076.0
2020-12-16 13:30:00,117.13,117.18,117.03,117.03,9182.0,109.7681,109.815,109.6744,109.6744,9182.0
2020-12-16 13:40:00,117.08,117.21,117.0,117.18,7249.0,109.7213,109.8431,109.6463,109.815,7249.0
2020-12-16 13:50:00,117.17,117.2,117.05,117.1,11094.0,109.8056,109.8337,109.6932,109.74,11094.0
2020-12-16 14:00:00,117.1,117.33,117.01,117.06,12617.0,109.74,109.9556,109.6557,109.7025,12617.0
2020-12-16 14:10:00,117.08,117.08,116.98,117.07,16070.0,109.7213,109.7213,109.6276,109.7119,16070.0
2020-12-16 14:20:00,117.09,117.25,117.04,117.09,17726.0,109.7306,109.8806,109.6838,109.7306,17726.0
2020-12-16 14:30:00,117.09,117.43,117.09,117.39,15093.0,109.7306,110.0493,109.7306,110.0118,15093.0
2020-12-16 14:40:00,117.39,117.57,117.34,117.57,16309.0,110.0118,110.1805,109.9649,110.1805,16309.0
2020-12-16 14:50:00,117.56,117.68,117.56,117.62,19212.0,110.1711,110.2836,110.1711,110.2273,19212.0
2020-12-16 15:00:00,117.66,117.69,117.3,117.36,15637.0,110.2648,110.2929,109.9274,109.9837,15637.0
2020-12-16 15:10:00,117.35,117.35,117.24,117.32,16037.0,109.9743,109.9743,109.8712,109.9462,16037.0
2020-12-16 15:20:00,117.35,117.4,117.27,117.29,14513.0,109.9743,110.0212,109.8993,109.9181,14513.0
2020-12-16 15:30:00,117.29,117.47,117.15,117.26,28516.0,109.9181,110.0868,109.7869,109.89,28516.0
2020-12-16 15:40:00,117.28,117.29,117.19,117.23,36350.0,109.9087,109.9181,109.8244,109.8618,36350.0
2020-12-16 15:50:00,117.23,117.23,117.03,117.15,97623.0,109.8618,109.8618,109.6744,109.7869,97623.0
2020-12-17 09:30:00,117.57,118.24,117.56,117.57,32514.0,110.1805,110.8084,110.1711,110.1805,32514.0
2020-12-17 09:40:00,117.67,118.07,117.6,117.99,22283.0,110.2742,110.6491,110.2086,110.5741,22283.0
2020-12-17 09:50:00,117.93,118.03,117.7,117.87,15129.0,110.5178,110.6116,110.3023,110.4616,15129.0
2020-12-17 10:00:00,117.88,118.09,117.79,117.92,19656.0,110.471,110.6678,110.3866,110.5085,19656.0
2020-12-17 10:10:00,117.98,118.13,117.9,117.91,14742.0,110.5647,110.7053,110.4897,110.4991,14742.0
2020-12-17 10:20:00,117.93,118.04,117.81,117.92,17585.0,110.5178,110.6209,110.4054,110.5085,17585.0
2020-12-17 10:30:00,117.91,118.42,117.88,118.41,21535.0,110.4991,110.9771,110.471,110.9677,21535.0
2020-12-17 10:40:00,118.46,118.83,118.44,118.78,30019.0,111.0145,111.3613,110.9958,111.3144,30019.0
2020-12-17 10:50:00,118.8,118.87,118.69,118.79,14101.0,111.3332,111.3988,111.2301,111.3238,14101.0
2020-12-17 11:00:00,118.8,119.22,118.75,119.22,24467.0,111.3332,111.7268,111.2863,111.7268,24467.0
2020-12-17 11:10:00,119.18,119.31,118.75,118.82,30497.0,111.6893,111.8111,111.2863,111.3519,30497.0
2020-12-17 11:20:00,118.85,118.87,118.54,118.58,19605.0,111.38,111.3988,111.0895,111.127,19605.0
2020-12-17 11:30:00,118.6,118.67,118.34,118.34,19473.0,111.1457,111.2113,110.9021,110.9021,19473.0
2020-12-17 11:40:00,118.34,118.37,118.05,118.37,26985.0,110.9021,110.9302,110.6303,110.9302,26985.0
2020-12-17 11:50:00,118.38,118.42,118.18,118.4,11407.0,110.9396,110.9771,110.7521,110.9583,11407.0
2020-12-17 12:00:00,118.38,118.5,118.27,118.33,9882.0,110.9396,111.052,110.8365,110.8927,9882.0
2020-12-17 12:10:00,118.32,118.34,118.09,118.16,8576.0,110.8833,110.9021,110.6678,110.7334,8576.0
2020-12-17 12:20:00,118.14,118.15,118.0,118.07,6963.0,110.7147,110.724,110.5835,110.6491,6963.0
2020-12-17 12:30:00,118.05,118.1,117.98,118.04,6800.0,110.6303,110.6772,110.5647,110.6209,6800.0
2020-12-17 12:40:00,118.07,118.2,118.06,118.2,7412.0,110.6491,110.7709,110.6397,110.7709,7412.0
2020-12-17 12:50:00,118.15,118.3,118.11,118.28,11440.0,110.724,110.8646,110.6865,110.8459,11440.0
2020-12-17 13:00:00,118.3,118.38,118.26,118.28,11529.0,110.8646,110.9396,110.8271,110.8459,11529.0
2020-12-17 13:10:00,118.29,118.56,118.29,118.53,21421.0,110.8552,111.1083,110.8552,111.0801,21421.0
2020-12-17 13:20:00,118.53,118.68,118.51,118.58,12364.0,111.0801,111.2207,111.0614,111.127,12364.0
2020-12-17 13:30:00,118.57,118.68,118.49,118.66,18416.0,111.1176,111.2207,111.0427,111.202,18416.0
2020-12-17 13:40:00,118.65,118.7,118.56,118.64,9643.0,111.1926,111.2395,111.1083,111.1832,9643.0
2020-12-17 13:50:00,118.59,118.62,118.48,118.51,9071.0,111.1364,111.1645,111.0333,111.0614,9071.0
2020-12-17 14:00:00,118.51,118.68,118.48,118.6,22953.0,111.0614,111.2207,111.0333,111.1457,22953.0
2020-12-17 14:10:00,118.59,118.7,118.54,118.58,11306.0,111.1364,111.2395,111.0895,111.127,11306.0
2020-12-17 14:20:00,118.6,118.83,118.59,118.81,13824.0,111.1457,111.3613,111.1364,111.3425,13824.0
2020-12-17 14:30:00,118.81,118.86,118.75,118.75,10615.0,111.3425,111.3894,111.2863,111.2863,10615.0
2020-12-17 14:40:00,118.77,118.82,118.74,118.75,8368.0,111.3051,111.3519,111.2769,111.2863,8368.0
2020-12-17 14:50:00,118.74,118.74,118.46,118.46,20308.0,111.2769,111.2769,111.0145,111.0145,20308.0
2020-12-17 15:00:00,118.49,118.61,118.46,118.46,23095.0,111.0427,111.1551,111.0145,111.0145,23095.0
2020-12-17 15:10:00,118.48,118.51,118.39,118.44,10673.0,111.0333,111.0614,110.9489,110.9958,10673.0
2020-12-17 15:20:00,118.44,118.57,118.4,118.52,12742.0,110.9958,111.1176,110.9583,111.0708,12742.0
2020-12-17 15:30:00,118.5,118.5,118.24,118.36,33161.0,111.052,111.052,110.8084,110.9208,33161.0
2020-12-17 15:40:00,118.34,118.47,118.32,118.42,28892.0,110.9021,111.0239,110.8833,110.9771,28892.0
2020-12-17 15:50:00,118.42,118.72,118.41,118.63,132624.0,110.9771,111.2582,110.9677,111.1739,132624.0
2020-12-18 09:30:00,118.36,118.62,118.16,118.23,383696.0,110.9208,111.1645,110.7334,110.799,383696.0
2020-12-18 09:40:00,118.1,118.1,117.64,117.7,20090.0,110.6772,110.6772,110.2461,110.3023,20090.0
2020-12-18 09:50:00,117.71,117.8,117.4,117.48,11020.0,110.3117,110.396,110.0212,110.0961,11020.0
2020-12-18 10:00:00,117.53,117.54,117.05,117.19,15053.0,110.143,110.1524,109.6932,109.8244,15053.0
2020-12-18 10:10:00,117.27,117.55,117.05,117.52,18045.0,109.8993,110.1617,109.6932,110.1336,18045.0
2020-12-18 10:20:00,117.49,117.73,117.43,117.43,9185.0,110.1055,110.3304,110.0493,110.0493,9185.0
2020-12-18 10:30:00,117.39,117.58,117.23,117.37,19165.0,110.0118,110.1898,109.8618,109.993,19165.0
2020-12-18 10:40:00,117.38,117.42,117.14,117.2,9984.0,110.0024,110.0399,109.7775,109.8337,9984.0
2020-12-18 10:50:00,117.23,117.44,117.11,117.21,11987.0,109.8618,110.0586,109.7494,109.8431,11987.0
2020-12-18 11:00:00,117.2,117.23,116.96,117.15,17953.0,109.8337,109.8618,109.6088,109.7869,17953.0
2020-12-18 11:10:00,117.1,117.1,116.66,116.8,14359.0,109.74,109.74,109.3277,109.4589,14359.0
2020-12-18 11:20:00,116.83,116.96,116.61,116.77,16217.0,109.487,109.6088,109.2808,109.4308,16217.0
2020-12-18 11:30:00,116.8,116.83,116.51,116.58,11020.0,109.4589,109.487,109.1871,109.2527,11020.0
2020-12-18 11:40:00,116.53,116.74,116.52,116.73,4458.0,109.2058,109.4026,109.1965,109.3933,4458.0
2020-12-18 11:50:00,116.71,116.84,116.69,116.78,8809.0,109.3745,109.4964,109.3558,109.4401,8809.0
2020-12-18 12:00:00,116.77,116.81,116.66,116.66,7933.0,109.4308,109.4682,109.3277,109.3277,7933.0
2020-12-18 12:10:00,116.7,116.86,116.68,116.76,9888.0,109.3652,109.5151,109.3464,109.4214,9888.0
2020-12-18 12:20:00,116.77,116.83,116.68,116.78,9743.0,109.4308,109.487,109.3464,109.4401,9743.0
2020-12-18 12:30:00,116.8,116.81,116.66,116.78,11553.0,109.4589,109.4682,109.3277,109.4401,11553.0
2020-12-18 12:40:00,116.79,116.89,116.71,116.72,7338.0,109.4495,109.5432,109.3745,109.3839,7338.0
2020-12-18 12:50:00,116.73,116.8,116.54,116.57,7653.0,109.3933,109.4589,109.2152,109.2433,7653.0
2020-12-18 13:00:00,116.6,116.64,116.41,116.53,6930.0,109.2714,109.3089,109.0934,109.2058,6930.0
2020-12-18 13:10:00,116.51,116.51,116.34,116.36,6641.0,109.1871,109.1871,109.0278,109.0465,6641.0
2020-12-18 13:20:00,116.45,116.51,116.37,116.39,10103.0,109.1309,109.1871,109.0559,109.0746,10103.0
2020-12-18 13:30:00,116.36,116.36,116.2,116.24,7823.0,109.0465,109.0465,108.8966,108.9341,7823.0
2020-12-18 13:40:00,116.26,116.42,116.25,116.31,8308.0,108.9528,109.1028,108.9434,108.9997,8308.0
2020-12-18 13:50:00,116.32,116.34,116.16,116.2,14138.0,109.009,109.0278,108.8591,108.8966,14138.0
2020-12-18 14:00:00,116.17,116.17,115.95,116.05,13220.0,108.8685,108.8685,108.6623,108.756,13220.0
2020-12-18 14:10:00,116.03,116.03,115.88,115.9,13030.0,108.7373,108.7373,108.5967,108.6154,13030.0
2020-12-18 14:20:00,115.91,116.0,115.76,115.77,4976.0,108.6248,108.7092,108.4842,108.4936,4976.0
2020-12-18 14:30:00,115.76,116.0,115.74,115.9,15326.0,108.4842,108.7092,108.4655,108.6154,15326.0
2020-12-18 14:40:00,115.9,115.94,115.8,115.84,18974.0,108.6154,108.6529,108.5217,108.5592,18974.0
2020-12-18 14:50:00,115.84,115.85,115.58,115.66,18180.0,108.5592,108.5686,108.3156,108.3905,18180.0
2020-12-18 15:00:00,115.68,115.84,115.67,115.79,18703.0,108.4093,108.5592,108.3999,108.5124,18703.0
2020-12-18 15:10:00,115.76,115.85,115.62,115.72,21517.0,108.4842,108.5686,108.353,108.4468,21517.0
2020-12-18 15:20:00,115.71,115.72,115.22,115.3,48090.0,108.4374,108.4468,107.9782,108.0532,48090.0
2020-12-18 15:30:00,115.31,115.67,115.3,115.5,41706.0,108.0625,108.3999,108.0532,108.2406,41706.0
2020-12-18 15:40:00,115.47,116.14,115.32,116.04,125823.0,108.2125,108.8404,108.0719,108.7466,125823.0
2020-12-18 15:50:00,115.98,116.4,115.7,116.26,241124.0,108.6904,109.084,108.428,108.9528,241124.0
2020-12-21 09:30:00,115.62,116.05,114.67,114.84,47617.0,108.353,108.756,107.4627,107.6221,47617.0
2020-12-21 09:40:00,115.0,115.44,114.01,114.19,13948.0,107.772,108.1844,106.8442,107.0129,13948.0
2020-12-21 09:50:00,114.13,114.68,113.86,113.86,11797.0,106.9567,107.4721,106.7037,106.7037,11797.0
2020-12-21 10:00:00,113.77,113.84,112.88,113.12,22457.0,106.6193,106.6849,105.7853,106.0102,22457.0
2020-12-21 10:10:00,113.12,113.13,112.64,112.77,20236.0,106.0102,106.0195,105.5603,105.6822,20236.0
2020-12-21 10:20:00,112.81,113.23,112.54,113.23,26375.0,105.7197,106.1133,105.4666,106.1133,26375.0
2020-12-21 10:30:00,113.1,113.53,112.96,113.53,15954.0,105.9914,106.3944,105.8602,106.3944,15954.0
2020-12-21 10:40:00,113.43,113.77,113.13,113.26,14865.0,106.3007,106.6193,106.0195,106.1414,14865.0
2020-12-21 10:50:00,113.23,113.46,113.12,113.31,16729.0,106.1133,106.3288,106.0102,106.1882,16729.0
2020-12-21 11:00:00,113.29,113.71,113.18,113.67,13714.0,106.1695,106.5631,106.0664,106.5256,13714.0
2020-12-21 11:10:00,113.65,113.91,113.58,113.67,14392.0,106.5069,106.7505,106.4413,106.5256,14392.0
2020-12-21 11:20:00,113.71,113.98,113.68,113.98,12480.0,106.5631,106.8161,106.535,106.8161,12480.0
2020-12-21 11:30:00,113.92,113.97,113.66,113.81,19934.0,106.7599,106.8067,106.5162,106.6568,19934.0
2020-12-21 11:40:00,113.81,113.98,113.78,113.9,12519.0,106.6568,106.8161,106.6287,106.7411,12519.0
2020-12-21 11:50:00,113.94,113.98,113.85,113.97,26112.0,106.7786,106.8161,106.6943,106.8067,26112.0
2020-12-21 12:00:00,114.0,114.26,113.97,114.19,10028.0,106.8349,107.0785,106.8067,107.0129,10028.0
2020-12-21 12:10:00,114.19,114.25,114.11,114.14,17190.0,107.0129,107.0691,106.9379,106.9661,17190.0
2020-12-21 12:20:00,114.12,114.53,114.03,114.53,23428.0,106.9473,107.3315,106.863,107.3315,23428.0
2020-12-21 12:30:00,114.57,114.68,114.33,114.46,13403.0,107.369,107.4721,107.1441,107.2659,13403.0
2020-12-21 12:40:00,114.44,114.55,114.3,114.55,11223.0,107.2472,107.3503,107.116,107.3503,11223.0
2020-12-21 12:50:00,114.53,114.64,114.44,114.51,9931.0,107.3315,107.4346,107.2472,107.3128,9931.0
2020-12-21 13:00:00,114.51,114.51,114.23,114.32,20685.0,107.3128,107.3128,107.0504,107.1347,20685.0
2020-12-21 13:10:00,114.35,114.65,114.35,114.51,14503.0,107.1629,107.444,107.1629,107.3128,14503.0
2020-12-21 13:20:00,114.49,114.71,114.49,114.71,11115.0,107.2941,107.5002,107.2941,107.5002,11115.0
2020-12-21 13:30:00,114.69,114.88,114.67,114.79,6021.0,107.4815,107.6595,107.4627,107.5752,6021.0
2020-12-21 13:40:00,114.81,114.9,114.74,114.84,12316.0,107.5939,107.6783,107.5283,107.6221,12316.0
2020-12-21 13:50:00,114.88,115.05,114.86,114.93,9422.0,107.6595,107.8189,107.6408,107.7064,9422.0
2020-12-21 14:00:00,114.9,114.9,114.7,114.71,27624.0,107.6783,107.6783,107.4909,107.5002,27624.0
2020-12-21 14:10:00,114.7,114.83,114.62,114.79,19132.0,107.4909,107.6127,107.4159,107.5752,19132.0
2020-12-21 14:20:00,114.76,114.94,114.69,114.84,10620.0,107.5471,107.7158,107.4815,107.6221,10620.0
2020-12-21 14:30:00,114.81,114.9,114.68,114.69,16067.0,107.5939,107.6783,107.4721,107.4815,16067.0
2020-12-21 14:40:00,114.73,115.08,114.7,114.99,11373.0,107.519,107.847,107.4909,107.7626,11373.0
2020-12-21 14:50:00,114.99,115.06,114.81,114.86,24226.0,107.7626,107.8282,107.5939,107.6408,24226.0
2020-12-21 15:00:00,114.91,114.98,114.77,114.78,21664.0,107.6877,107.7533,107.5565,107.5658,21664.0
2020-12-21 15:10:00,114.78,115.0,114.74,114.91,10659.0,107.5658,107.772,107.5283,107.6877,10659.0
2020-12-21 15:20:00,114.93,114.98,114.77,114.94,26274.0,107.7064,107.7533,107.5565,107.7158,26274.0
2020-12-21 15:30:00,114.94,115.0,114.68,114.99,34811.0,107.7158,107.772,107.4721,107.7626,34811.0
2020-12-21 15:40:00,115.01,115.01,114.71,114.71,39011.0,107.7814,107.7814,107.5002,107.5002,39011.0
2020-12-21 15:50:00,114.65,115.07,114.51,115.05,126974.0,107.444,107.8376,107.3128,107.8189,126974.0
2020-12-22 09:30:00,114.63,115.08,114.16,114.17,22757.0,107.4253,107.847,106.9848,106.9942,22757.0
2020-12-22 09:40:00,114.17,114.79,114.05,114.74,19773.0,106.9942,107.5752,106.8817,107.5283,19773.0
2020-12-22 09:50:00,114.71,114.71,114.09,114.23,11772.0,107.5002,107.5002,106.9192,107.0504,11772.0
2020-12-22 10:00:00,114.24,114.31,113.98,114.23,9545.0,107.0598,107.1254,106.8161,107.0504,9545.0
2020-12-22 10:10:00,114.29,114.29,113.88,113.93,8150.0,107.1066,107.1066,106.7224,106.7693,8150.0
2020-12-22 10:20:00,113.92,114.29,113.89,114.29,5642.0,106.7599,107.1066,106.7318,107.1066,5642.0
2020-12-22 10:30:00,114.25,114.57,114.22,114.47,7794.0,107.0691,107.369,107.041,107.2753,7794.0
2020-12-22 10:40:00,114.52,114.69,114.5,114.54,6202.0,107.3222,107.4815,107.3034,107.3409,6202.0
2020-12-22 10:50:00,114.52,114.73,114.52,114.64,8174.0,107.3222,107.519,107.3222,107.4346,8174.0
2020-12-22 11:00:00,114.63,114.86,114.51,114.82,18176.0,107.4253,107.6408,107.3128,107.6033,18176.0
2020-12-22 11:10:00,114.8,114.84,114.67,114.69,6546.0,107.5846,107.6221,107.4627,107.4815,6546.0
2020-12-22 11:20:00,114.68,114.72,114.55,114.58,4834.0,107.4721,107.5096,107.3503,107.3784,4834.0
2020-12-22 11:30:00,114.61,114.85,114.52,114.79,8160.0,107.4065,107.6314,107.3222,107.5752,8160.0
2020-12-22 11:40:00,114.78,114.78,114.52,114.52,8898.0,107.5658,107.5658,107.3222,107.3222,8898.0
2020-12-22 11:50:00,114.47,114.51,114.36,114.36,5147.0,107.2753,107.3128,107.1722,107.1722,5147.0
2020-12-22 12:00:00,114.36,114.52,114.35,114.52,7745.0,107.1722,107.3222,107.1629,107.3222,7745.0
2020-12-22 12:10:00,114.55,114.69,114.52,114.57,11085.0,107.3503,107.4815,107.3222,107.369,11085.0
2020-12-22 12:20:00,114.59,114.81,114.59,114.64,8835.0,107.3878,107.5939,107.3878,107.4346,8835.0
2020-12-22 12:30:00,114.71,114.82,114.66,114.79,9289.0,107.5002,107.6033,107.4534,107.5752,9289.0
2020-12-22 12:40:00,114.76,114.85,114.7,114.72,4596.0,107.5471,107.6314,107.4909,107.5096,4596.0
2020-12-22 12:50:00,114.7,114.7,114.51,114.53,9586.0,107.4909,107.4909,107.3128,107.3315,9586.0
2020-12-22 13:00:00,114.56,114.69,114.54,114.67,7645.0,107.3597,107.4815,107.3409,107.4627,7645.0
2020-12-22 13:10:00,114.67,114.77,114.63,114.63,6074.0,107.4627,107.5565,107.4253,107.4253,6074.0
2020-12-22 13:20:00,114.62,114.65,114.51,114.63,8105.0,107.4159,107.444,107.3128,107.4253,8105.0
2020-12-22 13:30:00,114.63,114.68,114.59,114.6,6655.0,107.4253,107.4721,107.3878,107.3971,6655.0
2020-12-22 13:40:00,114.6,114.79,114.53,114.74,7990.0,107.3971,107.5752,107.3315,107.5283,7990.0
2020-12-22 13:50:00,114.74,114.85,114.74,114.74,5468.0,107.5283,107.6314,107.5283,107.5283,5468.0
2020-12-22 14:00:00,114.79,114.82,114.68,114.73,15186.0,107.5752,107.6033,107.4721,107.519,15186.0
2020-12-22 14:10:00,114.73,114.8,114.67,114.79,8453.0,107.519,107.5846,107.4627,107.5752,8453.0
2020-12-22 14:20:00,114.81,114.86,114.8,114.86,9247.0,107.5939,107.6408,107.5846,107.6408,9247.0
2020-12-22 14:30:00,114.84,114.9,114.72,114.72,13638.0,107.6221,107.6783,107.5096,107.5096,13638.0
2020-12-22 14:40:00,114.71,114.77,114.56,114.72,15889.0,107.5002,107.5565,107.3597,107.5096,15889.0
2020-12-22 14:50:00,114.75,114.79,114.72,114.72,11837.0,107.5377,107.5752,107.5096,107.5096,11837.0
2020-12-22 15:00:00,114.73,114.81,114.67,114.67,17322.0,107.519,107.5939,107.4627,107.4627,17322.0
2020-12-22 15:10:00,114.66,114.69,114.51,114.53,16662.0,107.4534,107.4815,107.3128,107.3315,16662.0
2020-12-22 15:20:00,114.52,114.65,114.52,114.65,15038.0,107.3222,107.444,107.3222,107.444,15038.0
2020-12-22 15:30:00,114.69,114.78,114.64,114.67,23908.0,107.4815,107.5658,107.4346,107.4627,23908.0
2020-12-22 15:40:00,114.65,114.84,114.4,114.42,33455.0,107.444,107.6221,107.2097,107.2285,33455.0
2020-12-22 15:50:00,114.42,114.6,114.31,114.39,82192.0,107.2285,107.3971,107.1254,107.2003,82192.0
2020-12-23 09:30:00,114.65,115.14,114.65,114.76,26614.0,107.444,107.9032,107.444,107.5471,26614.0
2020-12-23 09:40:00,114.68,115.13,114.46,114.84,18787.0,107.4721,107.8938,107.2659,107.6221,18787.0
2020-12-23 09:50:00,114.85,115.16,114.69,114.77,8596.0,107.6314,107.922,107.4815,107.5565,8596.0
2020-12-23 10:00:00,114.8,114.8,114.42,114.42,10364.0,107.5846,107.5846,107.2285,107.2285,10364.0
2020-12-23 10:10:00,114.45,114.49,114.04,114.09,11535.0,107.2566,107.2941,106.8723,106.9192,11535.0
2020-12-23 10:20:00,114.11,114.32,114.0,114.32,12062.0,106.9379,107.1347,106.8349,107.1347,12062.0
2020-12-23 10:30:00,114.23,114.24,114.11,114.17,7348.0,107.0504,107.0598,106.9379,106.9942,7348.0
2020-12-23 10:40:00,114.15,114.26,114.03,114.18,10114.0,106.9754,107.0785,106.863,107.0035,10114.0
2020-12-23 10:50:00,114.17,114.3,114.0,114.19,16027.0,106.9942,107.116,106.8349,107.0129,16027.0
2020-12-23 11:00:00,114.19,114.58,114.18,114.51,9281.0,107.0129,107.3784,107.0035,107.3128,9281.0
2020-12-23 11:10:00,114.5,114.66,114.5,114.64,9170.0,107.3034,107.4534,107.3034,107.4346,9170.0
2020-12-23 11:20:00,114.68,114.84,114.55,114.55,8579.0,107.4721,107.6221,107.3503,107.3503,8579.0
2020-12-23 11:30:00,114.58,114.66,114.21,114.25,15629.0,107.3784,107.4534,107.0317,107.0691,15629.0
2020-12-23 11:40:00,114.29,114.33,114.17,114.17,8718.0,107.1066,107.1441,106.9942,106.9942,8718.0
2020-12-23 11:50:00,114.19,114.29,114.18,114.18,10728.0,107.0129,107.1066,107.0035,107.0035,10728.0
2020-12-23 12:00:00,114.2,114.36,114.2,114.26,12966.0,107.0223,107.1722,107.0223,107.0785,12966.0
2020-12-23 12:10:00,114.28,114.28,114.19,114.23,7269.0,107.0973,107.0973,107.0129,107.0504,7269.0
2020-12-23 12:20:00,114.22,114.33,114.2,114.22,5458.0,107.041,107.1441,107.0223,107.041,5458.0
2020-12-23 12:30:00,114.17,114.33,114.16,114.29,5683.0,106.9942,107.1441,106.9848,107.1066,5683.0
2020-12-23 12:40:00,114.32,114.44,114.31,114.33,5280.0,107.1347,107.2472,107.1254,107.1441,5280.0
2020-12-23 12:50:00,114.3,114.41,114.26,114.38,4823.0,107.116,107.2191,107.0785,107.191,4823.0
2020-12-23 13:00:00,114.43,114.47,114.28,114.36,4891.0,107.2378,107.2753,107.0973,107.1722,4891.0
2020-12-23 13:10:00,114.38,114.43,114.32,114.42,4742.0,107.191,107.2378,107.1347,107.2285,4742.0
2020-12-23 13:20:00,114.41,114.43,114.3,114.3,5955.0,107.2191,107.2378,107.116,107.116,5955.0
2020-12-23 13:30:00,114.34,114.42,114.26,114.26,14181.0,107.1535,107.2285,107.0785,107.0785,14181.0
2020-12-23 13:40:00,114.25,114.3,114.22,114.28,5668.0,107.0691,107.116,107.041,107.0973,5668.0
2020-12-23 13:50:00,114.28,114.3,114.17,114.29,4515.0,107.0973,107.116,106.9942,107.1066,4515.0
2020-12-23 14:00:00,114.28,114.32,114.18,114.29,6123.0,107.0973,107.1347,107.0035,107.1066,6123.0
2020-12-23 14:10:00,114.23,114.28,114.22,114.25,7116.0,107.0504,107.0973,107.041,107.0691,7116.0
2020-12-23 14:20:00,114.23,114.24,114.03,114.07,6516.0,107.0504,107.0598,106.863,106.9005,6516.0
2020-12-23 14:30:00,114.11,114.19,114.07,114.12,5502.0,106.9379,107.0129,106.9005,106.9473,5502.0
2020-12-23 14:40:00,114.09,114.09,113.94,114.03,4828.0,106.9192,106.9192,106.7786,106.863,4828.0
2020-12-23 14:50:00,113.92,114.0,113.85,113.9,5628.0,106.7599,106.8349,106.6943,106.7411,5628.0
2020-12-23 15:00:00,113.91,113.97,113.84,113.84,7668.0,106.7505,106.8067,106.6849,106.6849,7668.0
2020-12-23 15:10:00,113.85,113.98,113.85,113.98,6867.0,106.6943,106.8161,106.6943,106.8161,6867.0
2020-12-23 15:20:00,113.97,113.99,113.89,113.98,5988.0,106.8067,106.8255,106.7318,106.8161,5988.0
2020-12-23 15:30:00,113.96,113.99,113.89,113.99,10197.0,106.7974,106.8255,106.7318,106.8255,10197.0
2020-12-23 15:40:00,113.95,114.06,113.9,113.97,10474.0,106.788,106.8911,106.7411,106.8067,10474.0
2020-12-23 15:50:00,113.9,113.94,113.68,113.68,58482.0,106.7411,106.7786,106.535,106.535,58482.0
2020-12-24 09:30:00,114.14,114.57,114.13,114.47,17592.0,106.9661,107.369,106.9567,107.2753,17592.0
2020-12-24 09:40:00,114.34,114.35,113.92,114.18,3847.0,107.1535,107.1629,106.7599,107.0035,3847.0
2020-12-24 09:50:00,114.18,114.26,113.97,114.25,6159.0,107.0035,107.0785,106.8067,107.0691,6159.0
2020-12-24 10:00:00,114.25,114.59,114.25,114.53,61757.0,107.0691,107.3878,107.0691,107.3315,61757.0
2020-12-24 10:10:00,114.51,114.54,114.37,114.54,4507.0,107.3128,107.3409,107.1816,107.3409,4507.0
2020-12-24 10:20:00,114.55,114.66,114.48,114.59,8767.0,107.3503,107.4534,107.2847,107.3878,8767.0
2020-12-24 10:30:00,114.57,114.66,114.5,114.59,5667.0,107.369,107.4534,107.3034,107.3878,5667.0
2020-12-24 10:40:00,114.58,114.58,114.34,114.4,6199.0,107.3784,107.3784,107.1535,107.2097,6199.0
2020-12-24 10:50:00,114.4,114.68,114.4,114.67,8820.0,107.2097,107.4721,107.2097,107.4627,8820.0
2020-12-24 11:00:00,114.64,114.94,114.6,114.93,5560.0,107.4346,107.7158,107.3971,107.7064,5560.0
2020-12-24 11:10:00,114.94,114.98,114.8,114.87,12742.0,107.7158,107.7533,107.5846,107.6502,12742.0
2020-12-24 11:20:00,114.84,114.87,114.63,114.66,5035.0,107.6221,107.6502,107.4253,107.4534,5035.0
2020-12-24 11:30:00,114.67,114.67,114.5,114.55,6199.0,107.4627,107.4627,107.3034,107.3503,6199.0
2020-12-24 11:40:00,114.52,114.59,114.45,114.5,11295.0,107.3222,107.3878,107.2566,107.3034,11295.0
2020-12-24 11:50:00,114.51,114.65,114.48,114.65,4358.0,107.3128,107.444,107.2847,107.444,4358.0
2020-12-24 12:00:00,114.61,114.79,114.56,114.79,12194.0,107.4065,107.5752,107.3597,107.5752,12194.0
2020-12-24 12:10:00,114.75,114.84,114.7,114.7,5220.0,107.5377,107.6221,107.4909,107.4909,5220.0
2020-12-24 12:20:00,114.74,114.98,114.65,114.98,4805.0,107.5283,107.7533,107.444,107.7533,4805.0
2020-12-24 12:30:00,114.95,115.11,114.9,115.04,8298.0,107.7251,107.8751,107.6783,107.8095,8298.0
2020-12-24 12:40:00,115.03,115.13,114.95,115.12,5787.0,107.8001,107.8938,107.7251,107.8845,5787.0
2020-12-24 12:50:00,115.14,115.29,115.02,115.17,23410.0,107.9032,108.0438,107.7907,107.9313,23410.0
2020-12-28 09:30:00,115.89,116.11,115.27,115.29,26109.0,108.6061,108.8122,108.025,108.0438,26109.0
2020-12-28 09:40:00,115.2,115.48,115.0,115.3,15075.0,107.9594,108.2218,107.772,108.0532,15075.0
2020-12-28 09:50:00,115.27,115.27,114.98,115.14,8700.0,108.025,108.025,107.7533,107.9032,8700.0
2020-12-28 10:00:00,115.12,115.2,114.84,114.84,6908.0,107.8845,107.9594,107.6221,107.6221,6908.0
2020-12-28 10:10:00,114.91,115.07,114.88,115.03,21613.0,107.6877,107.8376,107.6595,107.8001,21613.0
2020-12-28 10:20:00,114.9,115.36,114.9,115.35,11278.0,107.6783,108.1094,107.6783,108.1,11278.0
2020-12-28 10:30:00,115.31,115.45,115.25,115.42,10417.0,108.0625,108.1937,108.0063,108.1656,10417.0
2020-12-28 10:40:00,115.42,115.74,115.42,115.65,8364.0,108.1656,108.4655,108.1656,108.3812,8364.0
2020-12-28 10:50:00,115.65,115.68,115.38,115.41,9914.0,108.3812,108.4093,108.1281,108.1562,9914.0
2020-12-28 11:00:00,115.44,115.83,115.35,115.8,22303.0,108.1844,108.5498,108.1,108.5217,22303.0
2020-12-28 11:10:00,115.74,115.75,115.53,115.67,23025.0,108.4655,108.4749,108.2687,108.3999,23025.0
2020-12-28 11:20:00,115.65,115.65,115.23,115.32,11484.0,108.3812,108.3812,107.9876,108.0719,11484.0
2020-12-28 11:30:00,115.36,115.39,115.21,115.34,11419.0,108.1094,108.1375,107.9688,108.0906,11419.0
2020-12-28 11:40:00,115.35,115.48,115.35,115.44,6957.0,108.1,108.2218,108.1,108.1844,6957.0
2020-12-28 11:50:00,115.42,115.49,115.24,115.27,12159.0,108.1656,108.2312,107.9969,108.025,12159.0
2020-12-28 12:00:00,115.26,115.3,115.11,115.12,8522.0,108.0157,108.0532,107.8751,107.8845,8522.0
2020-12-28 12:10:00,115.12,115.34,115.1,115.13,19480.0,107.8845,108.0906,107.8657,107.8938,19480.0
2020-12-28 12:20:00,115.15,115.21,115.04,115.18,10717.0,107.9126,107.9688,107.8095,107.9407,10717.0
2020-12-28 12:30:00,115.18,115.28,115.18,115.27,6338.0,107.9407,108.0344,107.9407,108.025,6338.0
2020-12-28 12:40:00,115.36,115.36,115.27,115.34,7006.0,108.1094,108.1094,108.025,108.0906,7006.0
2020-12-28 12:50:00,115.35,115.4,115.26,115.28,9445.0,108.1,108.1469,108.0157,108.0344,9445.0
2020-12-28 13:00:00,115.27,115.33,115.22,115.23,6778.0,108.025,108.0813,107.9782,107.9876,6778.0
2020-12-28 13:10:00,115.2,115.34,115.2,115.32,5233.0,107.9594,108.0906,107.9594,108.0719,5233.0
2020-12-28 13:20:00,115.3,115.3,115.2,115.27,9704.0,108.0532,108.0532,107.9594,108.025,9704.0
2020-12-28 13:30:00,115.26,115.45,115.26,115.44,7967.0,108.0157,108.1937,108.0157,108.1844,7967.0
2020-12-28 13:40:00,115.42,115.52,115.41,115.41,3873.0,108.1656,108.2593,108.1562,108.1562,3873.0
2020-12-28 13:50:00,115.38,115.43,115.3,115.3,9361.0,108.1281,108.175,108.0532,108.0532,9361.0
2020-12-28 14:00:00,115.32,115.48,115.26,115.35,41070.0,108.0719,108.2218,108.0157,108.1,41070.0
2020-12-28 14:10:00,115.4,115.45,115.34,115.34,4927.0,108.1469,108.1937,108.0906,108.0906,4927.0
2020-12-28 14:20:00,115.34,115.34,115.23,115.25,5403.0,108.0906,108.0906,107.9876,108.0063,5403.0
2020-12-28 14:30:00,115.23,115.23,115.06,115.16,18605.0,107.9876,107.9876,107.8282,107.922,18605.0
2020-12-28 14:40:00,115.18,115.31,115.17,115.28,5689.0,107.9407,108.0625,107.9313,108.0344,5689.0
2020-12-28 14:50:00,115.27,115.31,115.17,115.19,8240.0,108.025,108.0625,107.9313,107.9501,8240.0
2020-12-28 15:00:00,115.2,115.36,115.18,115.29,9294.0,107.9594,108.1094,107.9407,108.0438,9294.0
2020-12-28 15:10:00,115.3,115.31,115.22,115.23,12132.0,108.0532,108.0625,107.9782,107.9876,12132.0
2020-12-28 15:20:00,115.23,115.23,115.03,115.03,20572.0,107.9876,107.9876,107.8001,107.8001,20572.0
2020-12-28 15:30:00,115.06,115.11,114.99,115.03,11787.0,107.8282,107.8751,107.7626,107.8001,11787.0
2020-12-28 15:40:00,115.04,115.27,115.04,115.21,21412.0,107.8095,108.025,107.8095,107.9688,21412.0
2020-12-28 15:50:00,115.24,115.25,115.03,115.21,77576.0,107.9969,108.0063,107.8001,107.9688,77576.0
2020-12-29 09:30:00,115.48,115.94,115.4,115.46,24761.0,108.2218,108.6529,108.1469,108.2031,24761.0
2020-12-29 09:40:00,115.36,115.65,115.28,115.44,12988.0,108.1094,108.3812,108.0344,108.1844,12988.0
2020-12-29 09:50:00,115.44,115.44,115.02,115.08,4871.0,108.1844,108.1844,107.7907,107.847,4871.0
2020-12-29 10:00:00,115.17,115.35,115.14,115.33,6699.0,107.9313,108.1,107.9032,108.0813,6699.0
2020-12-29 10:10:00,115.32,115.73,115.32,115.73,5493.0,108.0719,108.4561,108.0719,108.4561,5493.0
2020-12-29 10:20:00,115.66,115.77,115.58,115.67,5624.0,108.3905,108.4936,108.3156,108.3999,5624.0
2020-12-29 10:30:00,115.64,115.8,115.61,115.72,4437.0,108.3718,108.5217,108.3437,108.4468,4437.0
2020-12-29 10:40:00,115.67,115.71,115.41,115.41,7407.0,108.3999,108.4374,108.1562,108.1562,7407.0
2020-12-29 10:50:00,115.32,115.4,115.14,115.2,7662.0,108.0719,108.1469,107.9032,107.9594,7662.0
2020-12-29 11:00:00,115.16,115.19,114.98,115.02,4404.0,107.922,107.9501,107.7533,107.7907,4404.0
2020-12-29 11:10:00,115.05,115.24,115.0,115.12,17644.0,107.8189,107.9969,107.772,107.8845,17644.0
2020-12-29 11:20:00,115.24,115.53,115.05,115.41,15325.0,107.9969,108.2687,107.8189,108.1562,15325.0
2020-12-29 11:30:00,115.43,115.51,115.38,115.48,10917.0,108.175,108.25,108.1281,108.2218,10917.0
2020-12-29 11:40:00,115.43,115.55,115.41,115.49,3664.0,108.175,108.2874,108.1562,108.2312,3664.0
2020-12-29 11:50:00,115.49,115.54,115.42,115.52,3054.0,108.2312,108.2781,108.1656,108.2593,3054.0
2020-12-29 12:00:00,115.54,115.62,115.46,115.61,5088.0,108.2781,108.353,108.2031,108.3437,5088.0
2020-12-29 12:10:00,115.67,115.74,115.62,115.73,3212.0,108.3999,108.4655,108.353,108.4561,3212.0
2020-12-29 12:20:00,115.69,115.69,115.43,115.46,9213.0,108.4186,108.4186,108.175,108.2031,9213.0
2020-12-29 12:30:00,115.45,115.45,115.05,115.05,3713.0,108.1937,108.1937,107.8189,107.8189,3713.0
2020-12-29 12:40:00,115.07,115.13,115.02,115.1,5732.0,107.8376,107.8938,107.7907,107.8657,5732.0
2020-12-29 12:50:00,115.09,115.14,115.02,115.14,7781.0,107.8563,107.9032,107.7907,107.9032,7781.0
2020-12-29 13:00:00,115.1,115.12,115.02,115.06,6689.0,107.8657,107.8845,107.7907,107.8282,6689.0
2020-12-29 13:10:00,115.03,115.13,114.95,115.13,7721.0,107.8001,107.8938,107.7251,107.8938,7721.0
2020-12-29 13:20:00,115.12,115.28,115.12,115.22,4670.0,107.8845,108.0344,107.8845,107.9782,4670.0
2020-12-29 13:30:00,115.23,115.28,115.16,115.21,6615.0,107.9876,108.0344,107.922,107.9688,6615.0
2020-12-29 13:40:00,115.18,115.18,115.02,115.09,6743.0,107.9407,107.9407,107.7907,107.8563,6743.0
2020-12-29 13:50:00,115.07,115.22,115.05,115.19,9859.0,107.8376,107.9782,107.8189,107.9501,9859.0
2020-12-29 14:00:00,115.16,115.21,115.02,115.02,5070.0,107.922,107.9688,107.7907,107.7907,5070.0
2020-12-29 14:10:00,115.0,115.0,114.93,115.0,3588.0,107.772,107.772,107.7064,107.772,3588.0
2020-12-29 14:20:00,114.97,115.07,114.95,114.99,7583.0,107.7439,107.8376,107.7251,107.7626,7583.0
2020-12-29 14:30:00,115.0,115.04,114.92,114.97,7327.0,107.772,107.8095,107.697,107.7439,7327.0
2020-12-29 14:40:00,114.97,115.04,114.95,114.99,4951.0,107.7439,107.8095,107.7251,107.7626,4951.0
2020-12-29 14:50:00,115.01,115.12,115.01,115.05,8822.0,107.7814,107.8845,107.7814,107.8189,8822.0
2020-12-29 15:00:00,115.07,115.16,115.06,115.12,7149.0,107.8376,107.922,107.8282,107.8845,7149.0
2020-12-29 15:10:00,115.19,115.25,115.14,115.2,9539.0,107.9501,108.0063,107.9032,107.9594,9539.0
2020-12-29 15:20:00,115.22,115.35,115.22,115.31,5860.0,107.9782,108.1,107.9782,108.0625,5860.0
2020-12-29 15:30:00,115.32,115.34,115.17,115.26,10609.0,108.0719,108.0906,107.9313,108.0157,10609.0
2020-12-29 15:40:00,115.25,115.29,115.11,115.13,17876.0,108.0063,108.0438,107.8751,107.8938,17876.0
2020-12-29 15:50:00,115.17,115.23,114.77,114.81,112757.0,107.9313,107.9876,107.5565,107.5939,112757.0
2020-12-30 09:30:00,115.21,115.3,115.0,115.2,9343.0,107.9688,108.0532,107.772,107.9594,9343.0
2020-12-30 09:40:00,115.36,115.59,115.09,115.18,8254.0,108.1094,108.3249,107.8563,107.9407,8254.0
2020-12-30 09:50:00,115.25,115.25,115.05,115.21,9157.0,108.0063,108.0063,107.8189,107.9688,9157.0
2020-12-30 10:00:00,115.2,115.66,115.14,115.4,7509.0,107.9594,108.3905,107.9032,108.1469,7509.0
2020-12-30 10:10:00,115.45,115.57,115.42,115.47,2596.0,108.1937,108.3062,108.1656,108.2125,2596.0
2020-12-30 10:20:00,115.36,115.57,115.23,115.57,5348.0,108.1094,108.3062,107.9876,108.3062,5348.0
2020-12-30 10:30:00,115.55,115.62,115.44,115.45,6727.0,108.2874,108.353,108.1844,108.1937,6727.0
2020-12-30 10:40:00,115.41,115.53,115.4,115.5,5383.0,108.1562,108.2687,108.1469,108.2406,5383.0
2020-12-30 10:50:00,115.46,115.46,115.23,115.26,3101.0,108.2031,108.2031,107.9876,108.0157,3101.0
2020-12-30 11:00:00,115.32,115.43,115.25,115.28,4910.0,108.0719,108.175,108.0063,108.0344,4910.0
2020-12-30 11:10:00,115.29,115.31,115.22,115.28,3002.0,108.0438,108.0625,107.9782,108.0344,3002.0
2020-12-30 11:20:00,115.25,115.28,115.18,115.23,2320.0,108.0063,108.0344,107.9407,107.9876,2320.0
2020-12-30 11:30:00,115.16,115.19,115.08,115.09,5978.0,107.922,107.9501,107.847,107.8563,5978.0
2020-12-30 11:40:00,115.06,115.13,115.02,115.02,3101.0,107.8282,107.8938,107.7907,107.7907,3101.0
2020-12-30 11:50:00,115.03,115.03,114.9,114.95,2042.0,107.8001,107.8001,107.6783,107.7251,2042.0
2020-12-30 12:00:00,114.97,114.98,114.79,114.81,5405.0,107.7439,107.7533,107.5752,107.5939,5405.0
2020-12-30 12:10:00,114.8,114.87,114.77,114.83,5154.0,107.5846,107.6502,107.5565,107.6127,5154.0
2020-12-30 12:20:00,114.85,114.88,114.77,114.8,8490.0,107.6314,107.6595,107.5565,107.5846,8490.0
2020-12-30 12:30:00,114.8,114.84,114.71,114.84,4361.0,107.5846,107.6221,107.5002,107.6221,4361.0
2020-12-30 12:40:00,114.77,114.82,114.73,114.78,2626.0,107.5565,107.6033,107.519,107.5658,2626.0
2020-12-30 12:50:00,114.76,114.79,114.73,114.75,3915.0,107.5471,107.5752,107.519,107.5377,3915.0
2020-12-30 13:00:00,114.76,115.12,114.74,115.12,6704.0,107.5471,107.8845,107.5283,107.8845,6704.0
2020-12-30 13:10:00,115.12,115.2,115.07,115.09,7670.0,107.8845,107.9594,107.8376,107.8563,7670.0
2020-12-30 13:20:00,115.09,115.11,114.98,114.98,3953.0,107.8563,107.8751,107.7533,107.7533,3953.0
2020-12-30 13:30:00,115.02,115.06,115.0,115.04,6055.0,107.7907,107.8282,107.772,107.8095,6055.0
2020-12-30 13:40:00,115.05,115.17,115.02,115.16,8710.0,107.8189,107.9313,107.7907,107.922,8710.0
2020-12-30 13:50:00,115.14,115.18,115.1,115.14,4846.0,107.9032,107.9407,107.8657,107.9032,4846.0
2020-12-30 14:00:00,115.15,115.19,115.04,115.08,5228.0,107.9126,107.9501,107.8095,107.847,5228.0
2020-12-30 14:10:00,115.11,115.14,115.0,115.07,5200.0,107.8751,107.9032,107.772,107.8376,5200.0
2020-12-30 14:20:00,115.07,115.1,114.98,115.01,5845.0,107.8376,107.8657,107.7533,107.7814,5845.0
2020-12-30 14:30:00,114.98,115.07,114.96,115.02,9631.0,107.7533,107.8376,107.7345,107.7907,9631.0
2020-12-30 14:40:00,115.01,115.06,115.0,115.0,5334.0,107.7814,107.8282,107.772,107.772,5334.0
2020-12-30 14:50:00,114.96,115.06,114.96,114.97,6594.0,107.7345,107.8282,107.7345,107.7439,6594.0
2020-12-30 15:00:00,115.01,115.09,115.0,115.04,4883.0,107.7814,107.8563,107.772,107.8095,4883.0
2020-12-30 15:10:00,115.05,115.08,115.01,115.01,8635.0,107.8189,107.847,107.7814,107.7814,8635.0
2020-12-30 15:20:00,115.04,115.04,114.92,114.92,7037.0,107.8095,107.8095,107.697,107.697,7037.0
2020-12-30 15:30:00,114.93,114.97,114.9,114.92,11617.0,107.7064,107.7439,107.6783,107.697,11617.0
2020-12-30 15:40:00,114.94,115.08,114.93,115.03,14310.0,107.7158,107.847,107.7064,107.8001,14310.0
2020-12-30 15:50:00,115.06,115.21,114.99,115.14,100491.0,107.8282,107.9688,107.7626,107.9032,100491.0
2020-12-31 09:30:00,115.34,115.34,114.8,114.8,8992.0,108.0906,108.0906,107.5846,107.5846,8992.0
2020-12-31 09:40:00,114.74,115.29,114.74,115.12,2913.0,107.5283,108.0438,107.5283,107.8845,2913.0
2020-12-31 09:50:00,115.31,115.61,115.2,115.52,3755.0,108.0625,108.3437,107.9594,108.2593,3755.0
2020-12-31 10:00:00,115.47,115.72,115.47,115.63,2342.0,108.2125,108.4468,108.2125,108.3624,2342.0
2020-12-31 10:10:00,115.62,115.64,115.41,115.5,6128.0,108.353,108.3718,108.1562,108.2406,6128.0
2020-12-31 10:20:00,115.52,115.53,115.45,115.45,2051.0,108.2593,108.2687,108.1937,108.1937,2051.0
2020-12-31 10:30:00,115.38,115.55,115.35,115.39,3279.0,108.1281,108.2874,108.1,108.1375,3279.0
2020-12-31 10:40:00,115.43,115.57,115.4,115.46,3188.0,108.175,108.3062,108.1469,108.2031,3188.0
2020-12-31 10:50:00,115.36,115.41,115.12,115.2,7169.0,108.1094,108.1562,107.8845,107.9594,7169.0
2020-12-31 11:00:00,115.23,115.3,115.15,115.25,3686.0,107.9876,108.0532,107.9126,108.0063,3686.0
2020-12-31 11:10:00,115.23,115.26,115.14,115.19,2323.0,107.9876,108.0157,107.9032,107.9501,2323.0
2020-12-31 11:20:00,115.15,115.33,115.09,115.31,2291.0,107.9126,108.0813,107.8563,108.0625,2291.0
2020-12-31 11:30:00,115.36,115.36,115.15,115.16,2997.0,108.1094,108.1094,107.9126,107.922,2997.0
2020-12-31 11:40:00,115.12,115.23,115.12,115.22,1779.0,107.8845,107.9876,107.8845,107.9782,1779.0
2020-12-31 11:50:00,115.28,115.37,115.23,115.25,3077.0,108.0344,108.1188,107.9876,108.0063,3077.0
2020-12-31 12:00:00,115.28,115.56,115.27,115.48,5449.0,108.0344,108.2968,108.025,108.2218,5449.0
2020-12-31 12:10:00,115.51,115.66,115.5,115.57,2998.0,108.25,108.3905,108.2406,108.3062,2998.0
2020-12-31 12:20:00,115.55,115.58,115.47,115.49,3609.0,108.2874,108.3156,108.2125,108.2312,3609.0
2020-12-31 12:30:00,115.58,115.8,115.57,115.69,4917.0,108.3156,108.5217,108.3062,108.4186,4917.0
2020-12-31 12:40:00,115.73,115.88,115.71,115.81,3479.0,108.4561,108.5967,108.4374,108.5311,3479.0
2020-12-31 12:50:00,115.79,115.83,115.64,115.71,5631.0,108.5124,108.5498,108.3718,108.4374,5631.0
2020-12-31 13:00:00,115.73,115.8,115.69,115.78,3959.0,108.4561,108.5217,108.4186,108.503,3959.0
2020-12-31 13:10:00,115.77,115.87,115.72,115.87,5373.0,108.4936,108.5873,108.4468,108.5873,5373.0
2020-12-31 13:20:00,115.8,115.84,115.74,115.75,3016.0,108.5217,108.5592,108.4655,108.4749,3016.0
2020-12-31 13:30:00,115.74,115.84,115.71,115.8,4236.0,108.4655,108.5592,108.4374,108.5217,4236.0
2020-12-31 13:40:00,115.83,115.89,115.68,115.72,5345.0,108.5498,108.6061,108.4093,108.4468,5345.0
2020-12-31 13:50:00,115.69,115.86,115.65,115.85,7202.0,108.4186,108.578,108.3812,108.5686,7202.0
2020-12-31 14:00:00,115.83,115.84,115.7,115.8,4605.0,108.5498,108.5592,108.428,108.5217,4605.0
2020-12-31 14:10:00,115.82,116.19,115.81,116.06,16896.0,108.5405,108.8872,108.5311,108.7654,16896.0
2020-12-31 14:20:00,116.07,116.08,115.82,115.85,19261.0,108.7748,108.7841,108.5405,108.5686,19261.0
2020-12-31 14:30:00,115.85,116.14,115.83,116.13,6838.0,108.5686,108.8404,108.5498,108.831,6838.0
2020-12-31 14:40:00,116.09,116.28,116.08,116.18,6758.0,108.7935,108.9716,108.7841,108.8778,6758.0
2020-12-31 14:50:00,116.19,116.31,116.19,116.29,6970.0,108.8872,108.9997,108.8872,108.9809,6970.0
2020-12-31 15:00:00,116.32,116.58,116.3,116.51,7887.0,109.009,109.2527,108.9903,109.1871,7887.0
2020-12-31 15:10:00,116.5,116.79,116.48,116.69,14739.0,109.1777,109.4495,109.159,109.3558,14739.0
2020-12-31 15:20:00,116.69,116.82,116.63,116.64,13467.0,109.3558,109.4776,109.2996,109.3089,13467.0
2020-12-31 15:30:00,116.68,116.71,116.54,116.55,12980.0,109.3464,109.3745,109.2152,109.2246,12980.0
2020-12-31 15:40:00,116.52,116.72,116.36,116.59,20420.0,109.1965,109.3839,109.0465,109.2621,20420.0
2020-12-31 15:50:00,116.65,117.19,116.62,117.0,142525.0,109.3183,109.8244,109.2902,109.6463,142525.0
2021-01-04 09:30:00,116.73,116.81,114.8,115.08,42830.0,109.3933,109.4682,107.5846,107.847,42830.0
2021-01-04 09:40:00,115.0,115.1,114.24,114.33,31375.0,107.772,107.8657,107.0598,107.1441,31375.0
2021-01-04 09:50:00,114.41,115.06,114.32,114.96,20934.0,107.2191,107.8282,107.1347,107.7345,20934.0
2021-01-04 10:00:00,114.96,115.05,114.68,114.93,22661.0,107.7345,107.8189,107.4721,107.7064,22661.0
2021-01-04 10:10:00,114.95,115.18,114.87,115.07,10889.0,107.7251,107.9407,107.6502,107.8376,10889.0
2021-01-04 10:20:00,115.08,115.24,114.95,115.02,18587.0,107.847,107.9969,107.7251,107.7907,18587.0
2021-01-04 10:30:00,115.03,115.07,114.89,114.97,15646.0,107.8001,107.8376,107.6689,107.7439,15646.0
2021-01-04 10:40:00,114.89,115.22,114.89,114.99,20003.0,107.6689,107.9782,107.6689,107.7626,20003.0
2021-01-04 10:50:00,114.92,114.92,114.26,114.38,16262.0,107.697,107.697,107.0785,107.191,16262.0
2021-01-04 11:00:00,114.36,114.49,113.71,113.71,30095.0,107.1722,107.2941,106.5631,106.5631,30095.0
2021-01-04 11:10:00,113.7,114.1,113.7,114.04,21526.0,106.5537,106.9286,106.5537,106.8723,21526.0
2021-01-04 11:20:00,114.1,114.11,113.78,113.82,11157.0,106.9286,106.9379,106.6287,106.6662,11157.0
2021-01-04 11:30:00,113.81,113.81,113.44,113.55,14298.0,106.6568,106.6568,106.3101,106.4131,14298.0
2021-01-04 11:40:00,113.52,113.71,113.45,113.47,8576.0,106.385,106.5631,106.3194,106.3382,8576.0
2021-01-04 11:50:00,113.46,113.48,113.05,113.13,15158.0,106.3288,106.3475,105.9446,106.0195,15158.0
2021-01-04 12:00:00,113.12,113.19,112.85,112.97,14351.0,106.0102,106.0758,105.7571,105.8696,14351.0
2021-01-04 12:10:00,113.02,113.07,112.75,113.05,8334.0,105.9165,105.9633,105.6634,105.9446,8334.0
2021-01-04 12:20:00,113.01,113.14,112.98,113.08,18909.0,105.9071,106.0289,105.879,105.9727,18909.0
2021-01-04 12:30:00,113.04,113.13,112.87,112.96,8860.0,105.9352,106.0195,105.7759,105.8602,8860.0
2021-01-04 12:40:00,112.96,112.96,112.72,112.74,8281.0,105.8602,105.8602,105.6353,105.6541,8281.0
2021-01-04 12:50:00,112.72,113.11,112.62,112.98,13659.0,105.6353,106.0008,105.5416,105.879,13659.0
2021-01-04 13:00:00,112.97,112.97,112.75,112.97,35083.0,105.8696,105.8696,105.6634,105.8696,35083.0
2021-01-04 13:10:00,112.97,113.15,112.93,113.13,5944.0,105.8696,106.0383,105.8321,106.0195,5944.0
2021-01-04 13:20:00,113.12,113.31,113.09,113.24,12328.0,106.0102,106.1882,105.9821,106.1226,12328.0
2021-01-04 13:30:00,113.22,113.25,113.13,113.17,22035.0,106.1039,106.132,106.0195,106.057,22035.0
2021-01-04 13:40:00,113.2,113.29,113.13,113.16,13937.0,106.0851,106.1695,106.0195,106.0477,13937.0
2021-01-04 13:50:00,113.21,113.49,113.21,113.34,19400.0,106.0945,106.3569,106.0945,106.2163,19400.0
2021-01-04 14:00:00,113.29,113.3,113.0,113.0,12483.0,106.1695,106.1789,105.8977,105.8977,12483.0
2021-01-04 14:10:00,113.0,113.08,112.85,112.98,10198.0,105.8977,105.9727,105.7571,105.879,10198.0
2021-01-04 14:20:00,112.98,113.17,112.98,113.12,14384.0,105.879,106.057,105.879,106.0102,14384.0
2021-01-04 14:30:00,113.05,113.07,112.67,112.76,13435.0,105.9446,105.9633,105.5885,105.6728,13435.0
2021-01-04 14:40:00,112.8,112.9,112.7,112.7,6312.0,105.7103,105.804,105.6166,105.6166,6312.0
2021-01-04 14:50:00,112.7,113.12,112.66,113.09,13947.0,105.6166,106.0102,105.5791,105.9821,13947.0
2021-01-04 15:00:00,113.06,113.15,112.81,113.03,12672.0,105.9539,106.0383,105.7197,105.9258,12672.0
2021-01-04 15:10:00,113.03,113.25,113.02,113.09,12764.0,105.9258,106.132,105.9165,105.9821,12764.0
2021-01-04 15:20:00,113.09,113.23,113.09,113.21,15175.0,105.9821,106.1133,105.9821,106.0945,15175.0
2021-01-04 15:30:00,113.18,113.68,113.08,113.66,32206.0,106.0664,106.535,105.9727,106.5162,32206.0
2021-01-04 15:40:00,113.63,113.85,113.58,113.84,23520.0,106.4881,106.6943,106.4413,106.6849,23520.0
2021-01-04 15:50:00,113.86,113.89,113.37,113.51,123806.0,106.7037,106.7318,106.2445,106.3757,123806.0
2021-01-05 09:30:00,113.93,114.0,113.33,113.78,23447.0,106.7693,106.8349,106.207,106.6287,23447.0
2021-01-05 09:40:00,113.87,113.92,113.41,113.73,8150.0,106.713,106.7599,106.2819,106.5818,8150.0
2021-01-05 09:50:00,113.79,113.85,113.4,113.52,20286.0,106.6381,106.6943,106.2726,106.385,20286.0
2021-01-05 10:00:00,113.56,113.96,113.24,113.24,7655.0,106.4225,106.7974,106.1226,106.1226,7655.0
2021-01-05 10:10:00,113.25,113.43,112.76,112.76,8116.0,106.132,106.3007,105.6728,105.6728,8116.0
2021-01-05 10:20:00,112.64,112.91,112.56,112.88,7554.0,105.5603,105.8134,105.4854,105.7853,7554.0
2021-01-05 10:30:00,112.88,112.88,112.33,112.35,9216.0,105.7853,105.7853,105.2698,105.2886,9216.0
2021-01-05 10:40:00,112.31,112.65,112.11,112.56,9214.0,105.2511,105.5697,105.0636,105.4854,9214.0
2021-01-05 10:50:00,112.52,112.93,112.43,112.43,9460.0,105.4479,105.8321,105.3635,105.3635,9460.0
2021-01-05 11:00:00,112.45,112.51,112.23,112.28,8741.0,105.3823,105.4385,105.1761,105.223,8741.0
2021-01-05 11:10:00,112.29,112.44,112.18,112.29,10265.0,105.2323,105.3729,105.1292,105.2323,10265.0
2021-01-05 11:20:00,112.27,112.67,112.27,112.67,9780.0,105.2136,105.5885,105.2136,105.5885,9780.0
2021-01-05 11:30:00,112.66,112.85,112.54,112.82,7614.0,105.5791,105.7571,105.4666,105.729,7614.0
2021-01-05 11:40:00,112.82,112.98,112.76,112.76,4722.0,105.729,105.879,105.6728,105.6728,4722.0
2021-01-05 11:50:00,112.78,112.89,112.72,112.73,7524.0,105.6915,105.7946,105.6353,105.6447,7524.0
2021-01-05 12:00:00,112.77,113.18,112.74,113.1,8233.0,105.6822,106.0664,105.6541,105.9914,8233.0
2021-01-05 12:10:00,113.12,113.16,112.82,112.9,9565.0,106.0102,106.0477,105.729,105.804,9565.0
2021-01-05 12:20:00,112.92,112.96,112.71,112.81,9106.0,105.8227,105.8602,105.6259,105.7197,9106.0
2021-01-05 12:30:00,112.8,112.97,112.8,112.96,5406.0,105.7103,105.8696,105.7103,105.8602,5406.0
2021-01-05 12:40:00,112.86,112.86,112.79,112.82,8458.0,105.7665,105.7665,105.7009,105.729,8458.0
2021-01-05 12:50:00,112.85,113.02,112.85,112.99,11731.0,105.7571,105.9165,105.7571,105.8883,11731.0
2021-01-05 13:00:00,112.96,113.17,112.92,113.12,7088.0,105.8602,106.057,105.8227,106.0102,7088.0
2021-01-05 13:10:00,113.13,113.14,112.98,113.0,7950.0,106.0195,106.0289,105.879,105.8977,7950.0
2021-01-05 13:20:00,112.98,112.98,112.8,112.8,11354.0,105.879,105.879,105.7103,105.7103,11354.0
2021-01-05 13:30:00,112.77,112.77,112.55,112.55,8380.0,105.6822,105.6822,105.476,105.476,8380.0
2021-01-05 13:40:00,112.54,112.63,112.49,112.59,9085.0,105.4666,105.551,105.4198,105.5135,9085.0
2021-01-05 13:50:00,112.57,112.69,112.55,112.59,9748.0,105.4947,105.6072,105.476,105.5135,9748.0
2021-01-05 14:00:00,112.62,113.11,112.62,113.08,30009.0,105.5416,106.0008,105.5416,105.9727,30009.0
2021-01-05 14:10:00,113.09,113.1,112.87,112.9,14285.0,105.9821,105.9914,105.7759,105.804,14285.0
2021-01-05 14:20:00,112.91,112.93,112.79,112.86,12449.0,105.8134,105.8321,105.7009,105.7665,12449.0
2021-01-05 14:30:00,112.88,113.0,112.75,112.76,18404.0,105.7853,105.8977,105.6634,105.6728,18404.0
2021-01-05 14:40:00,112.76,112.83,112.7,112.75,14321.0,105.6728,105.7384,105.6166,105.6634,14321.0
2021-01-05 14:50:00,112.79,112.82,112.68,112.68,19003.0,105.7009,105.729,105.5978,105.5978,19003.0
2021-01-05 15:00:00,112.66,112.92,112.66,112.88,19781.0,105.5791,105.8227,105.5791,105.7853,19781.0
2021-01-05 15:10:00,112.88,112.93,112.64,112.65,20937.0,105.7853,105.8321,105.5603,105.5697,20937.0
2021-01-05 15:20:00,112.64,112.68,112.54,112.63,24478.0,105.5603,105.5978,105.4666,105.551,24478.0
2021-01-05 15:30:00,112.62,112.71,112.5,112.59,25969.0,105.5416,105.6259,105.4291,105.5135,25969.0
2021-01-05 15:40:00,112.6,112.91,112.59,112.87,45466.0,105.5229,105.8134,105.5135,105.7759,45466.0
2021-01-05 15:50:00,112.87,112.98,112.63,112.72,92449.0,105.7759,105.879,105.551,105.6353,92449.0
2021-01-06 09:30:00,112.95,113.62,111.89,112.24,31091.0,105.8509,106.4787,104.8575,105.1855,31091.0
2021-01-06 09:40:00,112.13,112.55,112.04,112.48,40921.0,105.0824,105.476,104.998,105.4104,40921.0
2021-01-06 09:50:00,112.4,112.76,112.31,112.49,44161.0,105.3354,105.6728,105.2511,105.4198,44161.0
2021-01-06 10:00:00,112.56,112.7,112.11,112.5,40817.0,105.4854,105.6166,105.0636,105.4291,40817.0
2021-01-06 10:10:00,112.46,112.89,112.32,112.59,52432.0,105.3917,105.7946,105.2605,105.5135,52432.0
2021-01-06 10:20:00,112.61,112.85,112.48,112.69,38061.0,105.5322,105.7571,105.4104,105.6072,38061.0
2021-01-06 10:30:00,112.69,112.98,112.68,112.74,37718.0,105.6072,105.879,105.5978,105.6541,37718.0
2021-01-06 10:40:00,112.75,113.25,112.74,113.13,43706.0,105.6634,106.132,105.6541,106.0195,43706.0
2021-01-06 10:50:00,113.19,113.46,113.13,113.29,40393.0,106.0758,106.3288,106.0195,106.1695,40393.0
2021-01-06 11:00:00,113.37,113.71,113.29,113.71,60161.0,106.2445,106.5631,106.1695,106.5631,60161.0
2021-01-06 11:10:00,113.68,113.78,113.52,113.61,27958.0,106.535,106.6287,106.385,106.4694,27958.0
2021-01-06 11:20:00,113.61,113.64,113.43,113.49,24358.0,106.4694,106.4975,106.3007,106.3569,24358.0
2021-01-06 11:30:00,113.51,113.54,113.29,113.34,21160.0,106.3757,106.4038,106.1695,106.2163,21160.0
2021-01-06 11:40:00,113.36,113.51,113.18,113.46,33984.0,106.2351,106.3757,106.0664,106.3288,33984.0
2021-01-06 11:50:00,113.41,113.54,113.26,113.26,20431.0,106.2819,106.4038,106.1414,106.1414,20431.0
2021-01-06 12:00:00,113.31,113.43,113.27,113.29,23621.0,106.1882,106.3007,106.1507,106.1695,23621.0
2021-01-06 12:10:00,113.29,113.5,113.28,113.42,15494.0,106.1695,106.3663,106.1601,106.2913,15494.0
2021-01-06 12:20:00,113.43,113.48,113.35,113.48,11692.0,106.3007,106.3475,106.2257,106.3475,11692.0
2021-01-06 12:30:00,113.48,113.58,113.46,113.52,26305.0,106.3475,106.4413,106.3288,106.385,26305.0
2021-01-06 12:40:00,113.5,113.55,113.4,113.53,32960.0,106.3663,106.4131,106.2726,106.3944,32960.0
2021-01-06 12:50:00,113.51,113.75,113.5,113.72,13032.0,106.3757,106.6006,106.3663,106.5725,13032.0
2021-01-06 13:00:00,113.79,113.98,113.74,113.88,15066.0,106.6381,106.8161,106.5912,106.7224,15066.0
2021-01-06 13:10:00,113.88,114.02,113.73,113.88,25716.0,106.7224,106.8536,106.5818,106.7224,25716.0
2021-01-06 13:20:00,113.89,114.02,113.82,114.02,31622.0,106.7318,106.8536,106.6662,106.8536,31622.0
2021-01-06 13:30:00,114.01,114.2,113.94,114.15,16767.0,106.8442,107.0223,106.7786,106.9754,16767.0
2021-01-06 13:40:00,114.13,114.4,114.1,114.18,14428.0,106.9567,107.2097,106.9286,107.0035,14428.0
2021-01-06 13:50:00,114.18,114.3,114.07,114.26,36512.0,107.0035,107.116,106.9005,107.0785,36512.0
2021-01-06 14:00:00,114.36,114.49,114.27,114.33,23955.0,107.1722,107.2941,107.0879,107.1441,23955.0
2021-01-06 14:10:00,114.33,114.46,113.76,114.06,70952.0,107.1441,107.2659,106.6099,106.8911,70952.0
2021-01-06 14:20:00,114.03,114.13,113.69,113.94,28402.0,106.863,106.9567,106.5443,106.7786,28402.0
2021-01-06 14:30:00,113.94,114.29,113.78,113.97,14064.0,106.7786,107.1066,106.6287,106.8067,14064.0
2021-01-06 14:40:00,113.97,114.3,113.79,113.83,14433.0,106.8067,107.116,106.6381,106.6755,14433.0
2021-01-06 14:50:00,113.83,113.98,113.76,113.85,12738.0,106.6755,106.8161,106.6099,106.6943,12738.0
2021-01-06 15:00:00,113.85,113.89,113.43,113.66,16031.0,106.6943,106.7318,106.3007,106.5162,16031.0
2021-01-06 15:10:00,113.68,114.19,113.68,113.86,29344.0,106.535,107.0129,106.535,106.7037,29344.0
2021-01-06 15:20:00,113.91,114.01,113.53,113.9,33267.0,106.7505,106.8442,106.3944,106.7411,33267.0
2021-01-06 15:30:00,113.87,113.91,113.43,113.49,34928.0,106.713,106.7505,106.3007,106.3569,34928.0
2021-01-06 15:40:00,113.47,113.77,113.2,113.59,56642.0,106.3382,106.6193,106.0851,106.4506,56642.0
2021-01-06 15:50:00,113.55,113.72,113.42,113.51,129865.0,106.4131,106.5725,106.2913,106.3757,129865.0
2021-01-07 09:30:00,113.46,113.65,113.09,113.25,28062.0,106.3288,106.5069,105.9821,106.132,28062.0
2021-01-07 09:40:00,113.32,113.32,112.42,112.82,37830.0,106.1976,106.1976,105.3542,105.729,37830.0
2021-01-07 09:50:00,112.74,112.86,112.48,112.82,14624.0,105.6541,105.7665,105.4104,105.729,14624.0
2021-01-07 10:00:00,112.83,113.15,112.7,113.04,17068.0,105.7384,106.0383,105.6166,105.9352,17068.0
2021-01-07 10:10:00,113.11,113.71,113.11,113.7,18039.0,106.0008,106.5631,106.0008,106.5537,18039.0
2021-01-07 10:20:00,113.67,113.92,113.53,113.54,24317.0,106.5256,106.7599,106.3944,106.4038,24317.0
2021-01-07 10:30:00,113.54,113.54,113.1,113.23,18142.0,106.4038,106.4038,105.9914,106.1133,18142.0
2021-01-07 10:40:00,113.11,113.67,113.11,113.67,17997.0,106.0008,106.5256,106.0008,106.5256,17997.0
2021-01-07 10:50:00,113.72,113.85,113.65,113.65,12614.0,106.5725,106.6943,106.5069,106.5069,12614.0
2021-01-07 11:00:00,113.67,113.85,113.47,113.52,8091.0,106.5256,106.6943,106.3382,106.385,8091.0
2021-01-07 11:10:00,113.53,113.63,113.24,113.61,40023.0,106.3944,106.4881,106.1226,106.4694,40023.0
2021-01-07 11:20:00,113.66,113.66,113.3,113.3,30863.0,106.5162,106.5162,106.1789,106.1789,30863.0
2021-01-07 11:30:00,113.3,113.31,113.04,113.2,24661.0,106.1789,106.1882,105.9352,106.0851,24661.0
2021-01-07 11:40:00,113.17,113.33,113.16,113.21,5163.0,106.057,106.207,106.0477,106.0945,5163.0
2021-01-07 11:50:00,113.22,113.23,113.16,113.2,7060.0,106.1039,106.1133,106.0477,106.0851,7060.0
2021-01-07 12:00:00,113.23,113.39,113.23,113.39,8316.0,106.1133,106.2632,106.1133,106.2632,8316.0
2021-01-07 12:10:00,113.37,113.38,113.11,113.18,7999.0,106.2445,106.2538,106.0008,106.0664,7999.0
2021-01-07 12:20:00,113.15,113.31,113.14,113.14,13900.0,106.0383,106.1882,106.0289,106.0289,13900.0
2021-01-07 12:30:00,113.11,113.33,113.11,113.28,106354.0,106.0008,106.207,106.0008,106.1601,106354.0
2021-01-07 12:40:00,113.29,113.41,113.23,113.31,103226.0,106.1695,106.2819,106.1133,106.1882,103226.0
2021-01-07 12:50:00,113.31,113.61,113.31,113.56,229674.0,106.1882,106.4694,106.1882,106.4225,229674.0
2021-01-07 13:00:00,113.62,114.06,113.62,113.91,13625.0,106.4787,106.8911,106.4787,106.7505,13625.0
2021-01-07 13:10:00,113.91,114.0,113.77,113.82,17856.0,106.7505,106.8349,106.6193,106.6662,17856.0
2021-01-07 13:20:00,113.79,113.92,113.66,113.72,24390.0,106.6381,106.7599,106.5162,106.5725,24390.0
2021-01-07 13:30:00,113.72,113.77,113.48,113.53,34218.0,106.5725,106.6193,106.3475,106.3944,34218.0
2021-01-07 13:40:00,113.52,113.67,113.44,113.47,89430.0,106.385,106.5256,106.3101,106.3382,89430.0
2021-01-07 13:50:00,113.5,113.55,113.26,113.43,28529.0,106.3663,106.4131,106.1414,106.3007,28529.0
2021-01-07 14:00:00,113.41,113.61,113.36,113.58,13894.0,106.2819,106.4694,106.2351,106.4413,13894.0
2021-01-07 14:10:00,113.55,113.6,113.42,113.45,23626.0,106.4131,106.46,106.2913,106.3194,23626.0
2021-01-07 14:20:00,113.41,113.5,113.31,113.31,12574.0,106.2819,106.3663,106.1882,106.1882,12574.0
2021-01-07 14:30:00,113.34,113.43,113.34,113.39,46716.0,106.2163,106.3007,106.2163,106.2632,46716.0
2021-01-07 14:40:00,113.41,113.5,113.35,113.48,18230.0,106.2819,106.3663,106.2257,106.3475,18230.0
2021-01-07 14:50:00,113.48,113.73,113.47,113.72,19969.0,106.3475,106.5818,106.3382,106.5725,19969.0
2021-01-07 15:00:00,113.71,113.76,113.6,113.62,19307.0,106.5631,106.6099,106.46,106.4787,19307.0
2021-01-07 15:10:00,113.62,113.64,113.37,113.38,30202.0,106.4787,106.4975,106.2445,106.2538,30202.0
2021-01-07 15:20:00,113.37,113.45,113.26,113.32,27815.0,106.2445,106.3194,106.1414,106.1976,27815.0
2021-01-07 15:30:00,113.32,113.38,113.21,113.36,70891.0,106.1976,106.2538,106.0945,106.2351,70891.0
2021-01-07 15:40:00,113.34,113.44,113.24,113.43,103279.0,106.2163,106.3101,106.1226,106.3007,103279.0
2021-01-07 15:50:00,113.44,113.5,113.22,113.34,341687.0,106.3101,106.3663,106.1039,106.2163,341687.0
2021-01-08 09:30:00,111.83,113.34,111.83,113.17,148507.0,104.8012,106.2163,104.8012,106.057,148507.0
2021-01-08 09:40:00,113.25,113.9,113.05,113.37,126315.0,106.132,106.7411,105.9446,106.2445,126315.0
2021-01-08 09:50:00,113.25,113.84,113.1,113.8,31599.0,106.132,106.6849,105.9914,106.6474,31599.0
2021-01-08 10:00:00,113.71,114.3,113.64,113.82,34774.0,106.5631,107.116,106.4975,106.6662,34774.0
2021-01-08 10:10:00,113.78,114.04,113.63,113.79,24633.0,106.6287,106.8723,106.4881,106.6381,24633.0
2021-01-08 10:20:00,113.76,113.76,113.23,113.25,17826.0,106.6099,106.6099,106.1133,106.132,17826.0
2021-01-08 10:30:00,113.26,113.47,113.16,113.23,23525.0,106.1414,106.3382,106.0477,106.1133,23525.0
2021-01-08 10:40:00,113.2,113.42,113.14,113.27,40536.0,106.0851,106.2913,106.0289,106.1507,40536.0
2021-01-08 10:50:00,113.26,113.42,113.18,113.3,17908.0,106.1414,106.2913,106.0664,106.1789,17908.0
2021-01-08 11:00:00,113.25,113.26,113.0,113.02,17754.0,106.132,106.1414,105.8977,105.9165,17754.0
2021-01-08 11:10:00,113.04,113.08,112.86,113.01,22950.0,105.9352,105.9727,105.7665,105.9071,22950.0
2021-01-08 11:20:00,112.99,113.04,112.82,112.9,11130.0,105.8883,105.9352,105.729,105.804,11130.0
2021-01-08 11:30:00,112.98,112.98,112.83,112.9,24449.0,105.879,105.879,105.7384,105.804,24449.0
2021-01-08 11:40:00,112.86,112.92,112.73,112.89,14099.0,105.7665,105.8227,105.6447,105.7946,14099.0
2021-01-08 11:50:00,112.86,112.89,112.74,112.88,17823.0,105.7665,105.7946,105.6541,105.7853,17823.0
2021-01-08 12:00:00,112.86,112.9,112.72,112.87,18568.0,105.7665,105.804,105.6353,105.7759,18568.0
2021-01-08 12:10:00,112.9,112.91,112.81,112.84,13477.0,105.804,105.8134,105.7197,105.7478,13477.0
2021-01-08 12:20:00,112.87,112.96,112.78,112.93,18650.0,105.7759,105.8602,105.6915,105.8321,18650.0
2021-01-08 12:30:00,112.85,112.97,112.79,112.83,18102.0,105.7571,105.8696,105.7009,105.7384,18102.0
2021-01-08 12:40:00,112.84,112.92,112.74,112.74,15569.0,105.7478,105.8227,105.6541,105.6541,15569.0
2021-01-08 12:50:00,112.74,112.81,112.49,112.5,20341.0,105.6541,105.7197,105.4198,105.4291,20341.0
2021-01-08 13:00:00,112.5,112.61,112.47,112.58,8068.0,105.4291,105.5322,105.401,105.5041,8068.0
2021-01-08 13:10:00,112.55,112.63,112.46,112.51,10476.0,105.476,105.551,105.3917,105.4385,10476.0
2021-01-08 13:20:00,112.48,112.49,112.3,112.44,9074.0,105.4104,105.4198,105.2417,105.3729,9074.0
2021-01-08 13:30:00,112.48,112.52,112.28,112.36,31102.0,105.4104,105.4479,105.223,105.2979,31102.0
2021-01-08 13:40:00,112.29,112.45,112.15,112.41,23528.0,105.2323,105.3823,105.1011,105.3448,23528.0
2021-01-08 13:50:00,112.48,112.61,112.3,112.56,11229.0,105.4104,105.5322,105.2417,105.4854,11229.0
2021-01-08 14:00:00,112.52,112.95,112.51,112.88,16568.0,105.4479,105.8509,105.4385,105.7853,16568.0
2021-01-08 14:10:00,112.93,113.1,112.82,113.1,10781.0,105.8321,105.9914,105.729,105.9914,10781.0
2021-01-08 14:20:00,113.11,113.39,113.06,113.36,17298.0,106.0008,106.2632,105.9539,106.2351,17298.0
2021-01-08 14:30:00,113.36,113.53,113.23,113.25,10985.0,106.2351,106.3944,106.1133,106.132,10985.0
2021-01-08 14:40:00,113.24,113.26,112.9,113.26,7794.0,106.1226,106.1414,105.804,106.1414,7794.0
2021-01-08 14:50:00,113.2,113.35,113.15,113.22,9524.0,106.0851,106.2257,106.0383,106.1039,9524.0
2021-01-08 15:00:00,113.29,113.57,113.29,113.57,8916.0,106.1695,106.4319,106.1695,106.4319,8916.0
2021-01-08 15:10:00,113.51,113.77,113.46,113.57,23186.0,106.3757,106.6193,106.3288,106.4319,23186.0
2021-01-08 15:20:00,113.57,113.6,113.23,113.27,28009.0,106.4319,106.46,106.1133,106.1507,28009.0
2021-01-08 15:30:00,113.25,113.35,113.03,113.23,118643.0,106.132,106.2257,105.9258,106.1133,118643.0
2021-01-08 15:40:00,113.21,113.25,112.94,113.02,213385.0,106.0945,106.132,105.8415,105.9165,213385.0
2021-01-08 15:50:00,113.07,113.48,112.94,113.48,203268.0,105.9633,106.3475,105.8415,106.3475,203268.0
2021-01-11 09:30:00,113.82,113.82,112.92,113.18,42449.0,106.6662,106.6662,105.8227,106.0664,42449.0
2021-01-11 09:40:00,113.15,113.49,112.89,113.03,10230.0,106.0383,106.3569,105.7946,105.9258,10230.0
2021-01-11 09:50:00,112.88,113.1,112.67,112.72,33661.0,105.7853,105.9914,105.5885,105.6353,33661.0
2021-01-11 10:00:00,112.7,112.99,112.6,112.99,35796.0,105.6166,105.8883,105.5229,105.8883,35796.0
2021-01-11 10:10:00,112.99,113.1,112.72,112.78,11618.0,105.8883,105.9914,105.6353,105.6915,11618.0
2021-01-11 10:20:00,112.8,113.16,112.7,113.03,5972.0,105.7103,106.0477,105.6166,105.9258,5972.0
2021-01-11 10:30:00,113.12,113.23,112.82,112.85,8249.0,106.0102,106.1133,105.729,105.7571,8249.0
2021-01-11 10:40:00,112.85,112.96,112.63,112.8,9962.0,105.7571,105.8602,105.551,105.7103,9962.0
2021-01-11 10:50:00,112.78,112.84,112.69,112.8,9383.0,105.6915,105.7478,105.6072,105.7103,9383.0
2021-01-11 11:00:00,112.72,112.92,112.72,112.79,12083.0,105.6353,105.8227,105.6353,105.7009,12083.0
2021-01-11 11:10:00,112.77,112.98,112.73,112.89,12294.0,105.6822,105.879,105.6447,105.7946,12294.0
2021-01-11 11:20:00,112.94,113.01,112.72,112.88,34338.0,105.8415,105.9071,105.6353,105.7853,34338.0
2021-01-11 11:30:00,112.79,112.8,112.68,112.73,13094.0,105.7009,105.7103,105.5978,105.6447,13094.0
2021-01-11 11:40:00,112.74,112.85,112.66,112.82,14907.0,105.6541,105.7571,105.5791,105.729,14907.0
2021-01-11 11:50:00,112.78,112.79,112.65,112.75,10473.0,105.6915,105.7009,105.5697,105.6634,10473.0
2021-01-11 12:00:00,112.72,112.83,112.6,112.78,17300.0,105.6353,105.7384,105.5229,105.6915,17300.0
2021-01-11 12:10:00,112.75,112.82,112.7,112.81,25231.0,105.6634,105.729,105.6166,105.7197,25231.0
2021-01-11 12:20:00,112.8,112.88,112.77,112.82,17949.0,105.7103,105.7853,105.6822,105.729,17949.0
2021-01-11 12:30:00,112.82,113.03,112.79,112.91,16208.0,105.729,105.9258,105.7009,105.8134,16208.0
2021-01-11 12:40:00,112.91,112.92,112.76,112.83,10742.0,105.8134,105.8227,105.6728,105.7384,10742.0
2021-01-11 12:50:00,112.84,112.92,112.77,112.84,12551.0,105.7478,105.8227,105.6822,105.7478,12551.0
2021-01-11 13:00:00,112.86,112.89,112.79,112.85,8374.0,105.7665,105.7946,105.7009,105.7571,8374.0
2021-01-11 13:10:00,112.83,112.85,112.7,112.73,20975.0,105.7384,105.7571,105.6166,105.6447,20975.0
2021-01-11 13:20:00,112.72,112.79,112.6,112.69,10006.0,105.6353,105.7009,105.5229,105.6072,10006.0
2021-01-11 13:30:00,112.68,112.73,112.66,112.7,11687.0,105.5978,105.6447,105.5791,105.6166,11687.0
2021-01-11 13:40:00,112.69,112.7,112.46,112.53,24843.0,105.6072,105.6166,105.3917,105.4573,24843.0
2021-01-11 13:50:00,112.54,112.73,112.48,112.66,123839.0,105.4666,105.6447,105.4104,105.5791,123839.0
2021-01-11 14:00:00,112.63,112.63,112.34,112.34,13520.0,105.551,105.551,105.2792,105.2792,13520.0
2021-01-11 14:10:00,112.27,112.37,112.23,112.28,9032.0,105.2136,105.3073,105.1761,105.223,9032.0
2021-01-11 14:20:00,112.25,112.31,112.05,112.15,19793.0,105.1948,105.2511,105.0074,105.1011,19793.0
2021-01-11 14:30:00,112.15,112.16,111.9,111.96,14857.0,105.1011,105.1105,104.8668,104.9231,14857.0
2021-01-11 14:40:00,111.94,112.17,111.9,112.12,15416.0,104.9043,105.1199,104.8668,105.073,15416.0
2021-01-11 14:50:00,112.12,112.35,112.06,112.32,11568.0,105.073,105.2886,105.0168,105.2605,11568.0
2021-01-11 15:00:00,112.3,112.51,112.25,112.43,19164.0,105.2417,105.4385,105.1948,105.3635,19164.0
2021-01-11 15:10:00,112.41,112.41,112.13,112.22,12575.0,105.3448,105.3448,105.0824,105.1667,12575.0
2021-01-11 15:20:00,112.19,112.29,112.12,112.2,14755.0,105.1386,105.2323,105.073,105.148,14755.0
2021-01-11 15:30:00,112.24,112.35,112.2,112.2,23653.0,105.1855,105.2886,105.148,105.148,23653.0
2021-01-11 15:40:00,112.2,112.68,112.18,112.51,25460.0,105.148,105.5978,105.1292,105.4385,25460.0
2021-01-11 15:50:00,112.45,112.63,112.41,112.59,103285.0,105.3823,105.551,105.3448,105.5135,103285.0
2021-01-12 09:30:00,112.47,112.78,112.27,112.34,69489.0,105.401,105.6915,105.2136,105.2792,69489.0
2021-01-12 09:40:00,112.25,112.52,112.2,112.5,25657.0,105.1948,105.4479,105.148,105.4291,25657.0
2021-01-12 09:50:00,112.44,112.58,112.26,112.36,48969.0,105.3729,105.5041,105.2042,105.2979,48969.0
2021-01-12 10:00:00,112.28,112.37,111.97,112.34,65529.0,105.223,105.3073,104.9324,105.2792,65529.0
2021-01-12 10:10:00,112.32,113.26,112.32,113.24,33414.0,105.2605,106.1414,105.2605,106.1226,33414.0
2021-01-12 10:20:00,113.18,113.32,112.88,112.88,102901.0,106.0664,106.1976,105.7853,105.7853,102901.0
2021-01-12 10:30:00,112.87,113.11,112.8,112.98,21980.0,105.7759,106.0008,105.7103,105.879,21980.0
2021-01-12 10:40:00,112.93,113.11,112.93,113.09,13177.0,105.8321,106.0008,105.8321,105.9821,13177.0
2021-01-12 10:50:00,113.11,113.38,113.04,113.31,9504.0,106.0008,106.2538,105.9352,106.1882,9504.0
2021-01-12 11:00:00,113.3,113.47,113.11,113.43,9155.0,106.1789,106.3382,106.0008,106.3007,9155.0
2021-01-12 11:10:00,113.45,113.61,113.29,113.3,28805.0,106.3194,106.4694,106.1695,106.1789,28805.0
2021-01-12 11:20:00,113.19,113.41,113.06,113.32,28358.0,106.0758,106.2819,105.9539,106.1976,28358.0
2021-01-12 11:30:00,113.34,113.34,113.14,113.21,46775.0,106.2163,106.2163,106.0289,106.0945,46775.0
2021-01-12 11:40:00,113.14,113.17,112.96,113.03,7356.0,106.0289,106.057,105.8602,105.9258,7356.0
2021-01-12 11:50:00,113.05,113.07,112.96,113.05,8925.0,105.9446,105.9633,105.8602,105.9446,8925.0
2021-01-12 12:00:00,113.03,113.11,112.93,113.02,15488.0,105.9258,106.0008,105.8321,105.9165,15488.0
2021-01-12 12:10:00,112.95,113.15,112.87,113.05,10230.0,105.8509,106.0383,105.7759,105.9446,10230.0
2021-01-12 12:20:00,113.07,113.09,112.89,113.09,10612.0,105.9633,105.9821,105.7946,105.9821,10612.0
2021-01-12 12:30:00,113.07,113.16,113.0,113.16,11592.0,105.9633,106.0477,105.8977,106.0477,11592.0
2021-01-12 12:40:00,113.13,113.24,113.07,113.19,12553.0,106.0195,106.1226,105.9633,106.0758,12553.0
2021-01-12 12:50:00,113.22,113.35,113.15,113.25,22607.0,106.1039,106.2257,106.0383,106.132,22607.0
2021-01-12 13:00:00,113.27,113.55,113.22,113.22,12097.0,106.1507,106.4131,106.1039,106.1039,12097.0
2021-01-12 13:10:00,113.27,113.46,113.14,113.44,339688.0,106.1507,106.3288,106.0289,106.3101,339688.0
2021-01-12 13:20:00,113.44,113.52,113.36,113.51,12950.0,106.3101,106.385,106.2351,106.3757,12950.0
2021-01-12 13:30:00,113.52,113.67,113.47,113.59,10295.0,106.385,106.5256,106.3382,106.4506,10295.0
2021-01-12 13:40:00,113.58,113.62,113.49,113.59,6886.0,106.4413,106.4787,106.3569,106.4506,6886.0
2021-01-12 13:50:00,113.59,113.73,113.55,113.73,8454.0,106.4506,106.5818,106.4131,106.5818,8454.0
2021-01-12 14:00:00,113.7,113.93,113.68,113.93,8930.0,106.5537,106.7693,106.535,106.7693,8930.0
2021-01-12 14:10:00,113.97,114.11,113.78,113.8,32816.0,106.8067,106.9379,106.6287,106.6474,32816.0
2021-01-12 14:20:00,113.83,113.84,113.62,113.67,11675.0,106.6755,106.6849,106.4787,106.5256,11675.0
2021-01-12 14:30:00,113.71,113.75,113.52,113.63,6628.0,106.5631,106.6006,106.385,106.4881,6628.0
2021-01-12 14:40:00,113.59,113.59,113.32,113.48,32186.0,106.4506,106.4506,106.1976,106.3475,32186.0
2021-01-12 14:50:00,113.45,113.52,113.28,113.41,6711.0,106.3194,106.385,106.1601,106.2819,6711.0
2021-01-12 15:00:00,113.44,113.64,113.44,113.44,10144.0,106.3101,106.4975,106.3101,106.3101,10144.0
2021-01-12 15:10:00,113.4,113.41,113.09,113.19,16277.0,106.2726,106.2819,105.9821,106.0758,16277.0
2021-01-12 15:20:00,113.17,113.22,112.93,113.11,37544.0,106.057,106.1039,105.8321,106.0008,37544.0
2021-01-12 15:30:00,113.15,113.22,112.99,112.99,19641.0,106.0383,106.1039,105.8883,105.8883,19641.0
2021-01-12 15:40:00,112.99,113.25,112.97,113.23,22308.0,105.8883,106.132,105.8696,106.1133,22308.0
2021-01-12 15:50:00,113.18,113.18,112.94,112.94,123391.0,106.0664,106.0664,105.8415,105.8415,123391.0
2021-01-13 09:30:00,112.56,113.16,112.56,112.81,55560.0,105.4854,106.0477,105.4854,105.7197,55560.0
2021-01-13 09:40:00,112.75,112.75,112.26,112.46,33816.0,105.6634,105.6634,105.2042,105.3917,33816.0
2021-01-13 09:50:00,112.31,112.58,112.18,112.3,20032.0,105.2511,105.5041,105.1292,105.2417,20032.0
2021-01-13 10:00:00,112.32,112.55,112.01,112.44,20472.0,105.2605,105.476,104.9699,105.3729,20472.0
2021-01-13 10:10:00,112.48,113.01,112.48,112.95,18921.0,105.4104,105.9071,105.4104,105.8509,18921.0
2021-01-13 10:20:00,112.91,113.19,112.87,112.99,15936.0,105.8134,106.0758,105.7759,105.8883,15936.0
2021-01-13 10:30:00,113.02,113.16,112.91,113.08,37621.0,105.9165,106.0477,105.8134,105.9727,37621.0
2021-01-13 10:40:00,113.04,113.05,112.55,112.63,19906.0,105.9352,105.9446,105.476,105.551,19906.0
2021-01-13 10:50:00,112.59,112.81,112.52,112.68,11321.0,105.5135,105.7197,105.4479,105.5978,11321.0
2021-01-13 11:00:00,112.68,112.88,112.5,112.53,9156.0,105.5978,105.7853,105.4291,105.4573,9156.0
2021-01-13 11:10:00,112.5,112.94,112.44,112.94,58808.0,105.4291,105.8415,105.3729,105.8415,58808.0
2021-01-13 11:20:00,112.88,113.12,112.84,112.84,7559.0,105.7853,106.0102,105.7478,105.7478,7559.0
2021-01-13 11:30:00,112.79,113.38,112.75,113.21,29740.0,105.7009,106.2538,105.6634,106.0945,29740.0
2021-01-13 11:40:00,113.26,113.53,113.2,113.53,37063.0,106.1414,106.3944,106.0851,106.3944,37063.0
2021-01-13 11:50:00,113.56,113.7,113.38,113.57,9165.0,106.4225,106.5537,106.2538,106.4319,9165.0
2021-01-13 12:00:00,113.55,113.57,113.29,113.35,8048.0,106.4131,106.4319,106.1695,106.2257,8048.0
2021-01-13 12:10:00,113.35,113.54,113.33,113.54,44898.0,106.2257,106.4038,106.207,106.4038,44898.0
2021-01-13 12:20:00,113.57,113.78,113.52,113.63,11623.0,106.4319,106.6287,106.385,106.4881,11623.0
2021-01-13 12:30:00,113.67,113.67,113.35,113.52,9894.0,106.5256,106.5256,106.2257,106.385,9894.0
2021-01-13 12:40:00,113.5,113.55,113.4,113.48,15880.0,106.3663,106.4131,106.2726,106.3475,15880.0
2021-01-13 12:50:00,113.48,113.52,113.37,113.37,10212.0,106.3475,106.385,106.2445,106.2445,10212.0
2021-01-13 13:00:00,113.29,113.38,113.24,113.24,12299.0,106.1695,106.2538,106.1226,106.1226,12299.0
2021-01-13 13:10:00,113.27,113.54,113.27,113.43,9532.0,106.1507,106.4038,106.1507,106.3007,9532.0
2021-01-13 13:20:00,113.45,113.57,113.39,113.5,12593.0,106.3194,106.4319,106.2632,106.3663,12593.0
2021-01-13 13:30:00,113.55,113.59,113.51,113.55,10536.0,106.4131,106.4506,106.3757,106.4131,10536.0
2021-01-13 13:40:00,113.6,113.63,113.43,113.48,12161.0,106.46,106.4881,106.3007,106.3475,12161.0
2021-01-13 13:50:00,113.48,113.5,113.17,113.18,20991.0,106.3475,106.3663,106.057,106.0664,20991.0
2021-01-13 14:00:00,113.15,113.43,113.13,113.42,17721.0,106.0383,106.3007,106.0195,106.2913,17721.0
2021-01-13 14:10:00,113.43,113.57,113.37,113.37,16959.0,106.3007,106.4319,106.2445,106.2445,16959.0
2021-01-13 14:20:00,113.39,113.56,113.35,113.43,19800.0,106.2632,106.4225,106.2257,106.3007,19800.0
2021-01-13 14:30:00,113.46,113.48,113.32,113.32,10946.0,106.3288,106.3475,106.1976,106.1976,10946.0
2021-01-13 14:40:00,113.32,113.38,113.29,113.33,10990.0,106.1976,106.2538,106.1695,106.207,10990.0
2021-01-13 14:50:00,113.33,113.6,113.29,113.55,17719.0,106.207,106.46,106.1695,106.4131,17719.0
2021-01-13 15:00:00,113.57,113.67,113.3,113.37,18854.0,106.4319,106.5256,106.1789,106.2445,18854.0
2021-01-13 15:10:00,113.39,113.48,113.3,113.31,25247.0,106.2632,106.3475,106.1789,106.1882,25247.0
2021-01-13 15:20:00,113.31,113.44,113.27,113.41,19548.0,106.1882,106.3101,106.1507,106.2819,19548.0
2021-01-13 15:30:00,113.4,113.49,113.29,113.42,21735.0,106.2726,106.3569,106.1695,106.2913,21735.0
2021-01-13 15:40:00,113.43,113.65,113.31,113.65,39865.0,106.3007,106.5069,106.1882,106.5069,39865.0
2021-01-13 15:50:00,113.6,113.69,113.47,113.47,123342.0,106.46,106.5443,106.3382,106.3382,123342.0
2021-01-14 09:30:00,113.69,113.9,113.04,113.28,36610.0,106.5443,106.7411,105.9352,106.1601,36610.0
2021-01-14 09:40:00,113.3,113.49,112.85,112.99,22650.0,106.1789,106.3569,105.7571,105.8883,22650.0
2021-01-14 09:50:00,112.98,112.99,112.77,112.94,16180.0,105.879,105.8883,105.6822,105.8415,16180.0
2021-01-14 10:00:00,112.99,113.08,112.74,112.75,13294.0,105.8883,105.9727,105.6541,105.6634,13294.0
2021-01-14 10:10:00,112.7,112.8,112.48,112.66,28013.0,105.6166,105.7103,105.4104,105.5791,28013.0
2021-01-14 10:20:00,112.64,112.65,112.46,112.49,17341.0,105.5603,105.5697,105.3917,105.4198,17341.0
2021-01-14 10:30:00,112.39,112.48,112.18,112.46,13794.0,105.3261,105.4104,105.1292,105.3917,13794.0
2021-01-14 10:40:00,112.47,112.74,112.47,112.74,8718.0,105.401,105.6541,105.401,105.6541,8718.0
2021-01-14 10:50:00,112.8,112.84,112.45,112.57,6646.0,105.7103,105.7478,105.3823,105.4947,6646.0
2021-01-14 11:00:00,112.53,112.68,112.44,112.47,18470.0,105.4573,105.5978,105.3729,105.401,18470.0
2021-01-14 11:10:00,112.55,112.84,112.55,112.78,6087.0,105.476,105.7478,105.476,105.6915,6087.0
2021-01-14 11:20:00,112.78,112.78,112.46,112.51,12049.0,105.6915,105.6915,105.3917,105.4385,12049.0
2021-01-14 11:30:00,112.52,112.57,112.43,112.51,24068.0,105.4479,105.4947,105.3635,105.4385,24068.0
2021-01-14 11:40:00,112.53,112.69,112.51,112.62,6399.0,105.4573,105.6072,105.4385,105.5416,6399.0
2021-01-14 11:50:00,112.61,112.66,112.54,112.57,2907.0,105.5322,105.5791,105.4666,105.4947,2907.0
2021-01-14 12:00:00,112.52,112.63,112.5,112.54,5141.0,105.4479,105.551,105.4291,105.4666,5141.0
2021-01-14 12:10:00,112.5,112.56,112.4,112.56,9560.0,105.4291,105.4854,105.3354,105.4854,9560.0
2021-01-14 12:20:00,112.54,112.64,112.46,112.5,9650.0,105.4666,105.5603,105.3917,105.4291,9650.0
2021-01-14 12:30:00,112.53,112.6,112.49,112.51,12098.0,105.4573,105.5229,105.4198,105.4385,12098.0
2021-01-14 12:40:00,112.51,112.63,112.49,112.56,5468.0,105.4385,105.551,105.4198,105.4854,5468.0
2021-01-14 12:50:00,112.59,112.74,112.54,112.64,6584.0,105.5135,105.6541,105.4666,105.5603,6584.0
2021-01-14 13:00:00,112.59,112.66,112.47,112.53,5562.0,105.5135,105.5791,105.401,105.4573,5562.0
2021-01-14 13:10:00,112.54,112.65,112.48,112.55,11528.0,105.4666,105.5697,105.4104,105.476,11528.0
2021-01-14 13:20:00,112.55,112.68,112.52,112.56,9390.0,105.476,105.5978,105.4479,105.4854,9390.0
2021-01-14 13:30:00,112.6,112.63,112.46,112.5,16165.0,105.5229,105.551,105.3917,105.4291,16165.0
2021-01-14 13:40:00,112.53,112.55,112.49,112.51,15179.0,105.4573,105.476,105.4198,105.4385,15179.0
2021-01-14 13:50:00,112.53,112.54,112.45,112.5,23225.0,105.4573,105.4666,105.3823,105.4291,23225.0
2021-01-14 14:00:00,112.5,112.57,112.41,112.52,11974.0,105.4291,105.4947,105.3448,105.4479,11974.0
2021-01-14 14:10:00,112.52,112.54,112.41,112.45,23773.0,105.4479,105.4666,105.3448,105.3823,23773.0
2021-01-14 14:20:00,112.45,112.47,112.27,112.32,24085.0,105.3823,105.401,105.2136,105.2605,24085.0
2021-01-14 14:30:00,112.34,112.35,112.19,112.29,12525.0,105.2792,105.2886,105.1386,105.2323,12525.0
2021-01-14 14:40:00,112.33,112.39,112.1,112.1,16952.0,105.2698,105.3261,105.0543,105.0543,16952.0
2021-01-14 14:50:00,112.12,112.15,111.88,111.97,19085.0,105.073,105.1011,104.8481,104.9324,19085.0
2021-01-14 15:00:00,112.0,112.15,111.96,111.97,19001.0,104.9606,105.1011,104.9231,104.9324,19001.0
2021-01-14 15:10:00,111.97,112.04,111.88,111.89,16573.0,104.9324,104.998,104.8481,104.8575,16573.0
2021-01-14 15:20:00,111.91,112.2,111.89,112.04,19463.0,104.8762,105.148,104.8575,104.998,19463.0
2021-01-14 15:30:00,112.04,112.25,112.0,112.24,33566.0,104.998,105.1948,104.9606,105.1855,33566.0
2021-01-14 15:40:00,112.21,112.32,112.12,112.19,41664.0,105.1574,105.2605,105.073,105.1386,41664.0
2021-01-14 15:50:00,112.15,112.26,111.88,111.98,147679.0,105.1011,105.2042,104.8481,104.9418,147679.0
2021-01-15 09:30:00,111.53,112.7,111.53,111.85,227715.0,104.5201,105.6166,104.5201,104.82,227715.0
2021-01-15 09:40:00,111.86,111.91,111.28,111.75,17010.0,104.8294,104.8762,104.2858,104.7263,17010.0
2021-01-15 09:50:00,111.69,112.0,111.46,112.0,21575.0,104.67,104.9606,104.4545,104.9606,21575.0
2021-01-15 10:00:00,112.09,112.18,111.6,111.6,42289.0,105.0449,105.1292,104.5857,104.5857,42289.0
2021-01-15 10:10:00,111.63,111.83,111.41,111.55,34386.0,104.6138,104.8012,104.4076,104.5388,34386.0
2021-01-15 10:20:00,111.49,111.81,111.16,111.16,62950.0,104.4826,104.7825,104.1734,104.1734,62950.0
2021-01-15 10:30:00,111.24,111.66,111.06,111.63,40680.0,104.2483,104.6419,104.0796,104.6138,40680.0
2021-01-15 10:40:00,111.6,111.86,111.55,111.85,296383.0,104.5857,104.8294,104.5388,104.82,296383.0
2021-01-15 10:50:00,111.81,111.83,111.59,111.63,15392.0,104.7825,104.8012,104.5763,104.6138,15392.0
2021-01-15 11:00:00,111.65,111.69,111.56,111.65,27232.0,104.6326,104.67,104.5482,104.6326,27232.0
2021-01-15 11:10:00,111.65,111.68,111.47,111.65,20724.0,104.6326,104.6607,104.4639,104.6326,20724.0
2021-01-15 11:20:00,111.63,111.74,111.52,111.65,27317.0,104.6138,104.7169,104.5107,104.6326,27317.0
2021-01-15 11:30:00,111.65,111.76,111.51,111.7,14496.0,104.6326,104.7356,104.5014,104.6794,14496.0
2021-01-15 11:40:00,111.7,111.79,111.58,111.69,20137.0,104.6794,104.7638,104.567,104.67,20137.0
2021-01-15 11:50:00,111.65,111.71,111.36,111.64,13345.0,104.6326,104.6888,104.3608,104.6232,13345.0
2021-01-15 12:00:00,111.59,111.67,111.43,111.47,11330.0,104.5763,104.6513,104.4264,104.4639,11330.0
2021-01-15 12:10:00,111.41,111.73,111.4,111.72,68990.0,104.4076,104.7075,104.3983,104.6982,68990.0
2021-01-15 12:20:00,111.72,111.93,111.58,111.84,36343.0,104.6982,104.895,104.567,104.8106,36343.0
2021-01-15 12:30:00,111.91,111.93,111.82,111.91,24599.0,104.8762,104.895,104.7919,104.8762,24599.0
2021-01-15 12:40:00,111.88,112.07,111.88,112.04,117963.0,104.8481,105.0262,104.8481,104.998,117963.0
2021-01-15 12:50:00,112.04,112.27,111.99,112.27,8525.0,104.998,105.2136,104.9512,105.2136,8525.0
2021-01-15 13:00:00,112.26,112.43,112.14,112.36,16867.0,105.2042,105.3635,105.0918,105.2979,16867.0
2021-01-15 13:10:00,112.32,112.67,112.29,112.66,13630.0,105.2605,105.5885,105.2323,105.5791,13630.0
2021-01-15 13:20:00,112.64,112.76,112.48,112.51,9293.0,105.5603,105.6728,105.4104,105.4385,9293.0
2021-01-15 13:30:00,112.48,112.54,112.37,112.45,8312.0,105.4104,105.4666,105.3073,105.3823,8312.0
2021-01-15 13:40:00,112.4,112.45,112.3,112.31,65967.0,105.3354,105.3823,105.2417,105.2511,65967.0
2021-01-15 13:50:00,112.28,112.35,111.93,111.94,22409.0,105.223,105.2886,104.895,104.9043,22409.0
2021-01-15 14:00:00,111.94,112.06,111.89,111.93,10457.0,104.9043,105.0168,104.8575,104.895,10457.0
2021-01-15 14:10:00,111.93,112.07,111.85,111.95,17249.0,104.895,105.0262,104.82,104.9137,17249.0
2021-01-15 14:20:00,111.95,112.12,111.94,112.07,7943.0,104.9137,105.073,104.9043,105.0262,7943.0
2021-01-15 14:30:00,112.07,112.37,112.03,112.37,16405.0,105.0262,105.3073,104.9887,105.3073,16405.0
2021-01-15 14:40:00,112.34,112.48,112.31,112.43,5512.0,105.2792,105.4104,105.2511,105.3635,5512.0
2021-01-15 14:50:00,112.38,112.59,112.31,112.59,38345.0,105.3167,105.5135,105.2511,105.5135,38345.0
2021-01-15 15:00:00,112.59,112.67,112.41,112.48,25237.0,105.5135,105.5885,105.3448,105.4104,25237.0
2021-01-15 15:10:00,112.5,112.69,112.3,112.31,22808.0,105.4291,105.6072,105.2417,105.2511,22808.0
2021-01-15 15:20:00,112.34,112.4,112.1,112.16,25784.0,105.2792,105.3354,105.0543,105.1105,25784.0
2021-01-15 15:30:00,112.16,112.16,111.91,111.91,31656.0,105.1105,105.1105,104.8762,104.8762,31656.0
2021-01-15 15:40:00,111.93,112.1,111.76,111.76,42623.0,104.895,105.0543,104.7356,104.7356,42623.0
2021-01-15 15:50:00,111.69,111.95,111.64,111.84,202935.0,104.67,104.9137,104.6232,104.8106,202935.0
2021-01-19 09:30:00,112.26,112.47,111.56,112.47,54133.0,105.2042,105.401,104.5482,105.401,54133.0
2021-01-19 09:40:00,112.4,112.48,111.97,112.23,23352.0,105.3354,105.4104,104.9324,105.1761,23352.0
2021-01-19 09:50:00,112.26,112.5,112.14,112.34,9971.0,105.2042,105.4291,105.0918,105.2792,9971.0
2021-01-19 10:00:00,112.3,112.44,112.16,112.16,22993.0,105.2417,105.3729,105.1105,105.1105,22993.0
2021-01-19 10:10:00,112.22,112.64,112.17,112.59,18564.0,105.1667,105.5603,105.1199,105.5135,18564.0
2021-01-19 10:20:00,112.55,113.0,112.54,112.97,15994.0,105.476,105.8977,105.4666,105.8696,15994.0
2021-01-19 10:30:00,113.0,113.0,112.52,112.52,15744.0,105.8977,105.8977,105.4479,105.4479,15744.0
2021-01-19 10:40:00,112.51,112.84,112.51,112.76,9379.0,105.4385,105.7478,105.4385,105.6728,9379.0
2021-01-19 10:50:00,112.76,112.96,112.66,112.89,28639.0,105.6728,105.8602,105.5791,105.7946,28639.0
2021-01-19 11:00:00,112.91,113.09,112.83,112.84,12051.0,105.8134,105.9821,105.7384,105.7478,12051.0
2021-01-19 11:10:00,112.85,112.89,112.36,112.41,14270.0,105.7571,105.7946,105.2979,105.3448,14270.0
2021-01-19 11:20:00,112.44,112.49,112.32,112.49,9123.0,105.3729,105.4198,105.2605,105.4198,9123.0
2021-01-19 11:30:00,112.5,112.5,112.12,112.27,22324.0,105.4291,105.4291,105.073,105.2136,22324.0
2021-01-19 11:40:00,112.24,112.57,112.24,112.57,6864.0,105.1855,105.4947,105.1855,105.4947,6864.0
2021-01-19 11:50:00,112.55,112.67,112.35,112.4,10761.0,105.476,105.5885,105.2886,105.3354,10761.0
2021-01-19 12:00:00,112.4,112.57,112.38,112.41,10493.0,105.3354,105.4947,105.3167,105.3448,10493.0
2021-01-19 12:10:00,112.44,112.49,112.33,112.44,10318.0,105.3729,105.4198,105.2698,105.3729,10318.0
2021-01-19 12:20:00,112.47,112.49,112.21,112.25,14167.0,105.401,105.4198,105.1574,105.1948,14167.0
2021-01-19 12:30:00,112.28,112.28,111.91,112.14,43883.0,105.223,105.223,104.8762,105.0918,43883.0
2021-01-19 12:40:00,112.21,112.37,112.16,112.19,12300.0,105.1574,105.3073,105.1105,105.1386,12300.0
2021-01-19 12:50:00,112.22,112.41,112.16,112.41,5515.0,105.1667,105.3448,105.1105,105.3448,5515.0
2021-01-19 13:00:00,112.41,112.41,112.22,112.24,75830.0,105.3448,105.3448,105.1667,105.1855,75830.0
2021-01-19 13:10:00,112.24,112.49,112.22,112.3,63316.0,105.1855,105.4198,105.1667,105.2417,63316.0
2021-01-19 13:20:00,112.29,112.39,112.27,112.3,9716.0,105.2323,105.3261,105.2136,105.2417,9716.0
2021-01-19 13:30:00,112.29,112.3,112.17,112.19,43074.0,105.2323,105.2417,105.1199,105.1386,43074.0
2021-01-19 13:40:00,112.18,112.29,112.12,112.18,17429.0,105.1292,105.2323,105.073,105.1292,17429.0
2021-01-19 13:50:00,112.18,112.32,112.14,112.3,16884.0,105.1292,105.2605,105.0918,105.2417,16884.0
2021-01-19 14:00:00,112.3,112.39,112.24,112.38,21165.0,105.2417,105.3261,105.1855,105.3167,21165.0
2021-01-19 14:10:00,112.37,112.46,112.28,112.43,22712.0,105.3073,105.3917,105.223,105.3635,22712.0
2021-01-19 14:20:00,112.41,112.51,112.39,112.51,7518.0,105.3448,105.4385,105.3261,105.4385,7518.0
2021-01-19 14:30:00,112.53,112.58,112.32,112.35,12374.0,105.4573,105.5041,105.2605,105.2886,12374.0
2021-01-19 14:40:00,112.39,112.44,112.33,112.39,5656.0,105.3261,105.3729,105.2698,105.3261,5656.0
2021-01-19 14:50:00,112.38,112.46,112.29,112.43,13887.0,105.3167,105.3917,105.2323,105.3635,13887.0
2021-01-19 15:00:00,112.44,112.49,112.35,112.42,7467.0,105.3729,105.4198,105.2886,105.3542,7467.0
2021-01-19 15:10:00,112.43,112.43,112.3,112.31,9976.0,105.3635,105.3635,105.2417,105.2511,9976.0
2021-01-19 15:20:00,112.29,112.37,112.24,112.31,21315.0,105.2323,105.3073,105.1855,105.2511,21315.0
2021-01-19 15:30:00,112.32,112.32,112.19,112.24,15912.0,105.2605,105.2605,105.1386,105.1855,15912.0
2021-01-19 15:40:00,112.23,112.34,112.22,112.25,25785.0,105.1761,105.2792,105.1667,105.1948,25785.0
2021-01-19 15:50:00,112.23,112.47,112.21,112.21,109921.0,105.1761,105.401,105.1574,105.1574,109921.0
2021-01-20 09:30:00,112.19,112.19,111.54,111.99,31464.0,105.1386,105.1386,104.5295,104.9512,31464.0
2021-01-20 09:40:00,111.99,112.07,111.78,112.03,13174.0,104.9512,105.0262,104.7544,104.9887,13174.0
2021-01-20 09:50:00,112.01,112.35,111.74,112.01,16019.0,104.9699,105.2886,104.7169,104.9699,16019.0
2021-01-20 10:00:00,112.01,112.58,111.89,112.48,12060.0,104.9699,105.5041,104.8575,105.4104,12060.0
2021-01-20 10:10:00,112.51,113.29,112.51,113.22,22171.0,105.4385,106.1695,105.4385,106.1039,22171.0
2021-01-20 10:20:00,113.2,113.44,113.17,113.22,24320.0,106.0851,106.3101,106.057,106.1039,24320.0
2021-01-20 10:30:00,113.22,113.41,113.09,113.39,20999.0,106.1039,106.2819,105.9821,106.2632,20999.0
2021-01-20 10:40:00,113.34,113.51,113.22,113.51,16085.0,106.2163,106.3757,106.1039,106.3757,16085.0
2021-01-20 10:50:00,113.58,113.78,113.13,113.17,18351.0,106.4413,106.6287,106.0195,106.057,18351.0
2021-01-20 11:00:00,113.14,113.17,112.94,113.09,17248.0,106.0289,106.057,105.8415,105.9821,17248.0
2021-01-20 11:10:00,113.07,113.35,113.07,113.23,14607.0,105.9633,106.2257,105.9633,106.1133,14607.0
2021-01-20 11:20:00,113.21,113.28,112.91,112.99,14245.0,106.0945,106.1601,105.8134,105.8883,14245.0
2021-01-20 11:30:00,113.0,113.27,112.94,113.26,14692.0,105.8977,106.1507,105.8415,106.1414,14692.0
2021-01-20 11:40:00,113.26,113.43,113.21,113.31,23141.0,106.1414,106.3007,106.0945,106.1882,23141.0
2021-01-20 11:50:00,113.31,113.4,113.22,113.37,16283.0,106.1882,106.2726,106.1039,106.2445,16283.0
2021-01-20 12:00:00,113.39,113.73,113.39,113.61,17104.0,106.2632,106.5818,106.2632,106.4694,17104.0
2021-01-20 12:10:00,113.64,113.75,113.43,113.56,31525.0,106.4975,106.6006,106.3007,106.4225,31525.0
2021-01-20 12:20:00,113.55,113.76,113.49,113.76,21198.0,106.4131,106.6099,106.3569,106.6099,21198.0
2021-01-20 12:30:00,113.72,113.77,113.64,113.72,12130.0,106.5725,106.6193,106.4975,106.5725,12130.0
2021-01-20 12:40:00,113.74,113.83,113.68,113.74,17317.0,106.5912,106.6755,106.535,106.5912,17317.0
2021-01-20 12:50:00,113.75,113.83,113.7,113.74,8519.0,106.6006,106.6755,106.5537,106.5912,8519.0
2021-01-20 13:00:00,113.74,113.83,113.73,113.76,9800.0,106.5912,106.6755,106.5818,106.6099,9800.0
2021-01-20 13:10:00,113.76,113.84,113.72,113.72,8584.0,106.6099,106.6849,106.5725,106.5725,8584.0
2021-01-20 13:20:00,113.74,113.87,113.71,113.79,11028.0,106.5912,106.713,106.5631,106.6381,11028.0
2021-01-20 13:30:00,113.83,113.93,113.79,113.89,23905.0,106.6755,106.7693,106.6381,106.7318,23905.0
2021-01-20 13:40:00,113.89,113.93,113.6,113.67,12496.0,106.7318,106.7693,106.46,106.5256,12496.0
2021-01-20 13:50:00,113.61,113.73,113.58,113.58,15552.0,106.4694,106.5818,106.4413,106.4413,15552.0
2021-01-20 14:00:00,113.58,113.73,113.55,113.7,9893.0,106.4413,106.5818,106.4131,106.5537,9893.0
2021-01-20 14:10:00,113.64,113.68,113.39,113.5,9504.0,106.4975,106.535,106.2632,106.3663,9504.0
2021-01-20 14:20:00,113.49,113.49,113.37,113.46,6493.0,106.3569,106.3569,106.2445,106.3288,6493.0
2021-01-20 14:30:00,113.44,113.48,113.39,113.43,7408.0,106.3101,106.3475,106.2632,106.3007,7408.0
2021-01-20 14:40:00,113.45,113.56,113.4,113.49,8999.0,106.3194,106.4225,106.2726,106.3569,8999.0
2021-01-20 14:50:00,113.48,113.57,113.38,113.4,14064.0,106.3475,106.4319,106.2538,106.2726,14064.0
2021-01-20 15:00:00,113.4,113.42,113.3,113.33,13054.0,106.2726,106.2913,106.1789,106.207,13054.0
2021-01-20 15:10:00,113.33,113.38,113.14,113.24,12153.0,106.207,106.2538,106.0289,106.1226,12153.0
2021-01-20 15:20:00,113.23,113.36,113.18,113.36,17908.0,106.1133,106.2351,106.0664,106.2351,17908.0
2021-01-20 15:30:00,113.38,113.5,113.32,113.47,26834.0,106.2538,106.3663,106.1976,106.3382,26834.0
2021-01-20 15:40:00,113.42,113.56,113.37,113.41,29411.0,106.2913,106.4225,106.2445,106.2819,29411.0
2021-01-20 15:50:00,113.41,113.59,113.36,113.44,113253.0,106.2819,106.4506,106.2351,106.3101,113253.0
2021-01-21 09:30:00,113.12,113.44,112.72,113.25,24113.0,106.0102,106.3101,105.6353,106.132,24113.0
2021-01-21 09:40:00,113.23,113.28,112.99,113.25,8096.0,106.1133,106.1601,105.8883,106.132,8096.0
2021-01-21 09:50:00,113.2,113.21,112.79,112.84,12429.0,106.0851,106.0945,105.7009,105.7478,12429.0
2021-01-21 10:00:00,112.89,113.05,112.67,112.67,9264.0,105.7946,105.9446,105.5885,105.5885,9264.0
2021-01-21 10:10:00,112.7,113.22,112.69,113.14,11586.0,105.6166,106.1039,105.6072,106.0289,11586.0
2021-01-21 10:20:00,113.13,113.27,112.9,112.96,8034.0,106.0195,106.1507,105.804,105.8602,8034.0
2021-01-21 10:30:00,112.96,113.19,112.96,113.07,16534.0,105.8602,106.0758,105.8602,105.9633,16534.0
2021-01-21 10:40:00,113.12,113.18,113.03,113.07,14622.0,106.0102,106.0664,105.9258,105.9633,14622.0
2021-01-21 10:50:00,113.09,113.1,113.01,113.06,13043.0,105.9821,105.9914,105.9071,105.9539,13043.0
2021-01-21 11:00:00,113.02,113.03,112.68,112.74,10759.0,105.9165,105.9258,105.5978,105.6541,10759.0
2021-01-21 11:10:00,112.68,112.78,112.63,112.76,18151.0,105.5978,105.6915,105.551,105.6728,18151.0
2021-01-21 11:20:00,112.79,112.96,112.76,112.82,16339.0,105.7009,105.8602,105.6728,105.729,16339.0
2021-01-21 11:30:00,112.85,112.96,112.76,112.88,12430.0,105.7571,105.8602,105.6728,105.7853,12430.0
2021-01-21 11:40:00,112.88,112.99,112.84,112.99,6961.0,105.7853,105.8883,105.7478,105.8883,6961.0
2021-01-21 11:50:00,112.95,112.99,112.82,112.95,15236.0,105.8509,105.8883,105.729,105.8509,15236.0
2021-01-21 12:00:00,112.99,113.07,112.95,113.07,9550.0,105.8883,105.9633,105.8509,105.9633,9550.0
2021-01-21 12:10:00,113.03,113.17,113.02,113.11,6849.0,105.9258,106.057,105.9165,106.0008,6849.0
2021-01-21 12:20:00,113.11,113.4,113.08,113.33,10025.0,106.0008,106.2726,105.9727,106.207,10025.0
2021-01-21 12:30:00,113.25,113.25,112.86,112.99,15546.0,106.132,106.132,105.7665,105.8883,15546.0
2021-01-21 12:40:00,112.94,113.0,112.8,112.9,8180.0,105.8415,105.8977,105.7103,105.804,8180.0
2021-01-21 12:50:00,112.88,112.93,112.77,112.89,9559.0,105.7853,105.8321,105.6822,105.7946,9559.0
2021-01-21 13:00:00,112.96,113.01,112.87,113.0,8585.0,105.8602,105.9071,105.7759,105.8977,8585.0
2021-01-21 13:10:00,113.0,113.11,113.0,113.09,13041.0,105.8977,106.0008,105.8977,105.9821,13041.0
2021-01-21 13:20:00,113.11,113.19,113.06,113.15,11155.0,106.0008,106.0758,105.9539,106.0383,11155.0
2021-01-21 13:30:00,113.12,113.3,113.08,113.26,18019.0,106.0102,106.1789,105.9727,106.1414,18019.0
2021-01-21 13:40:00,113.26,113.33,113.15,113.28,20424.0,106.1414,106.207,106.0383,106.1601,20424.0
2021-01-21 13:50:00,113.3,113.32,113.13,113.17,10373.0,106.1789,106.1976,106.0195,106.057,10373.0
2021-01-21 14:00:00,113.18,113.18,113.06,113.1,8561.0,106.0664,106.0664,105.9539,105.9914,8561.0
2021-01-21 14:10:00,113.07,113.15,112.97,112.97,23870.0,105.9633,106.0383,105.8696,105.8696,23870.0
2021-01-21 14:20:00,112.97,113.04,112.87,112.99,12297.0,105.8696,105.9352,105.7759,105.8883,12297.0
2021-01-21 14:30:00,112.98,112.98,112.78,112.91,8155.0,105.879,105.879,105.6915,105.8134,8155.0
2021-01-21 14:40:00,112.88,112.9,112.72,112.73,6242.0,105.7853,105.804,105.6353,105.6447,6242.0
2021-01-21 14:50:00,112.68,112.75,112.56,112.59,18722.0,105.5978,105.6634,105.4854,105.5135,18722.0
2021-01-21 15:00:00,112.6,112.61,112.49,112.51,13729.0,105.5229,105.5322,105.4198,105.4385,13729.0
2021-01-21 15:10:00,112.5,112.5,112.35,112.36,12964.0,105.4291,105.4291,105.2886,105.2979,12964.0
2021-01-21 15:20:00,112.35,112.43,112.3,112.3,15589.0,105.2886,105.3635,105.2417,105.2417,15589.0
2021-01-21 15:30:00,112.3,112.43,112.3,112.32,25124.0,105.2417,105.3635,105.2417,105.2605,25124.0
2021-01-21 15:40:00,112.33,112.5,112.02,112.08,35784.0,105.2698,105.4291,104.9793,105.0355,35784.0
2021-01-21 15:50:00,112.13,112.26,111.81,111.83,128712.0,105.0824,105.2042,104.7825,104.8012,128712.0
2021-01-22 09:30:00,111.59,111.76,110.77,110.77,29591.0,104.5763,104.7356,103.8079,103.8079,29591.0
2021-01-22 09:40:00,110.9,111.05,110.71,110.92,11413.0,103.9297,104.0703,103.7516,103.9484,11413.0
2021-01-22 09:50:00,110.94,111.4,110.94,111.25,28090.0,103.9672,104.3983,103.9672,104.2577,28090.0
2021-01-22 10:00:00,111.19,111.5,111.1,111.22,18938.0,104.2015,104.492,104.1171,104.2296,18938.0
2021-01-22 10:10:00,111.16,111.35,111.1,111.19,17215.0,104.1734,104.3514,104.1171,104.2015,17215.0
2021-01-22 10:20:00,111.23,111.35,110.98,111.29,25396.0,104.239,104.3514,104.0047,104.2952,25396.0
2021-01-22 10:30:00,111.24,111.48,111.24,111.41,21964.0,104.2483,104.4732,104.2483,104.4076,21964.0
2021-01-22 10:40:00,111.42,111.43,111.15,111.42,16545.0,104.417,104.4264,104.164,104.417,16545.0
2021-01-22 10:50:00,111.45,111.58,111.38,111.55,14372.0,104.4451,104.567,104.3795,104.5388,14372.0
2021-01-22 11:00:00,111.48,111.51,111.4,111.47,14326.0,104.4732,104.5014,104.3983,104.4639,14326.0
2021-01-22 11:10:00,111.42,111.49,111.28,111.35,19924.0,104.417,104.4826,104.2858,104.3514,19924.0
2021-01-22 11:20:00,111.36,111.79,111.33,111.36,21903.0,104.3608,104.7638,104.3327,104.3608,21903.0
2021-01-22 11:30:00,111.34,111.69,111.3,111.64,18143.0,104.342,104.67,104.3046,104.6232,18143.0
2021-01-22 11:40:00,111.64,111.72,111.49,111.72,7153.0,104.6232,104.6982,104.4826,104.6982,7153.0
2021-01-22 11:50:00,111.77,111.82,111.67,111.82,13194.0,104.745,104.7919,104.6513,104.7919,13194.0
2021-01-22 12:00:00,111.83,111.83,111.69,111.75,10345.0,104.8012,104.8012,104.67,104.7263,10345.0
2021-01-22 12:10:00,111.75,111.83,111.72,111.83,10630.0,104.7263,104.8012,104.6982,104.8012,10630.0
2021-01-22 12:20:00,111.84,112.0,111.81,111.89,15958.0,104.8106,104.9606,104.7825,104.8575,15958.0
2021-01-22 12:30:00,111.87,111.89,111.76,111.84,13918.0,104.8387,104.8575,104.7356,104.8106,13918.0
2021-01-22 12:40:00,111.84,111.95,111.82,111.87,15628.0,104.8106,104.9137,104.7919,104.8387,15628.0
2021-01-22 12:50:00,111.87,112.01,111.81,111.82,11191.0,104.8387,104.9699,104.7825,104.7919,11191.0
2021-01-22 13:00:00,111.83,111.89,111.78,111.86,11042.0,104.8012,104.8575,104.7544,104.8294,11042.0
2021-01-22 13:10:00,111.83,111.93,111.78,111.84,11382.0,104.8012,104.895,104.7544,104.8106,11382.0
2021-01-22 13:20:00,111.84,112.12,111.82,112.09,12054.0,104.8106,105.073,104.7919,105.0449,12054.0
2021-01-22 13:30:00,112.08,112.18,111.99,112.13,13746.0,105.0355,105.1292,104.9512,105.0824,13746.0
2021-01-22 13:40:00,112.09,112.18,112.0,112.06,20534.0,105.0449,105.1292,104.9606,105.0168,20534.0
2021-01-22 13:50:00,112.06,112.11,111.97,111.97,12567.0,105.0168,105.0636,104.9324,104.9324,12567.0
2021-01-22 14:00:00,111.97,111.98,111.88,111.97,10414.0,104.9324,104.9418,104.8481,104.9324,10414.0
2021-01-22 14:10:00,111.94,112.0,111.9,112.0,12327.0,104.9043,104.9606,104.8668,104.9606,12327.0
2021-01-22 14:20:00,112.0,112.12,111.98,112.09,15879.0,104.9606,105.073,104.9418,105.0449,15879.0
2021-01-22 14:30:00,112.1,112.22,112.03,112.2,16689.0,105.0543,105.1667,104.9887,105.148,16689.0
2021-01-22 14:40:00,112.22,112.24,111.95,112.01,21196.0,105.1667,105.1855,104.9137,104.9699,21196.0
2021-01-22 14:50:00,112.02,112.23,112.02,112.17,16679.0,104.9793,105.1761,104.9793,105.1199,16679.0
2021-01-22 15:00:00,112.16,112.16,111.95,111.95,14724.0,105.1105,105.1105,104.9137,104.9137,14724.0
2021-01-22 15:10:00,111.95,111.97,111.74,111.75,19351.0,104.9137,104.9324,104.7169,104.7263,19351.0
2021-01-22 15:20:00,111.73,112.07,111.73,111.96,23437.0,104.7075,105.0262,104.7075,104.9231,23437.0
2021-01-22 15:30:00,111.93,111.95,111.84,111.89,28356.0,104.895,104.9137,104.8106,104.8575,28356.0
2021-01-22 15:40:00,111.89,112.06,111.89,111.96,35216.0,104.8575,105.0168,104.8575,104.9231,35216.0
2021-01-22 15:50:00,111.96,111.99,111.52,111.52,137411.0,104.9231,104.9512,104.5107,104.5107,137411.0
2021-01-25 09:30:00,111.52,111.72,110.79,111.2,46161.0,104.5107,104.6982,103.8266,104.2108,46161.0
2021-01-25 09:40:00,111.25,111.76,111.15,111.34,16172.0,104.2577,104.7356,104.164,104.342,16172.0
2021-01-25 09:50:00,111.35,111.77,111.2,111.46,14293.0,104.3514,104.745,104.2108,104.4545,14293.0
2021-01-25 10:00:00,111.53,111.86,111.48,111.73,17374.0,104.5201,104.8294,104.4732,104.7075,17374.0
2021-01-25 10:10:00,111.74,111.82,111.59,111.75,14045.0,104.7169,104.7919,104.5763,104.7263,14045.0
2021-01-25 10:20:00,111.73,111.96,111.7,111.94,11978.0,104.7075,104.9231,104.6794,104.9043,11978.0
2021-01-25 10:30:00,112.0,112.14,111.84,112.1,8077.0,104.9606,105.0918,104.8106,105.0543,8077.0
2021-01-25 10:40:00,112.16,112.24,111.89,111.93,11027.0,105.1105,105.1855,104.8575,104.895,11027.0
2021-01-25 10:50:00,111.93,111.93,111.65,111.72,10023.0,104.895,104.895,104.6326,104.6982,10023.0
2021-01-25 11:00:00,111.66,111.94,111.34,111.39,18732.0,104.6419,104.9043,104.342,104.3889,18732.0
2021-01-25 11:10:00,111.34,111.63,111.03,111.2,23106.0,104.342,104.6138,104.0515,104.2108,23106.0
2021-01-25 11:20:00,111.21,111.64,111.19,111.43,8443.0,104.2202,104.6232,104.2015,104.4264,8443.0
2021-01-25 11:30:00,111.53,111.6,111.38,111.54,4822.0,104.5201,104.5857,104.3795,104.5295,4822.0
2021-01-25 11:40:00,111.44,111.9,111.38,111.89,5729.0,104.4358,104.8668,104.3795,104.8575,5729.0
2021-01-25 11:50:00,111.9,112.0,111.83,112.0,7050.0,104.8668,104.9606,104.8012,104.9606,7050.0
2021-01-25 12:00:00,111.95,112.02,111.84,111.87,10623.0,104.9137,104.9793,104.8106,104.8387,10623.0
2021-01-25 12:10:00,111.83,112.11,111.81,112.1,9195.0,104.8012,105.0636,104.7825,105.0543,9195.0
2021-01-25 12:20:00,112.16,112.29,112.05,112.15,12183.0,105.1105,105.2323,105.0074,105.1011,12183.0
2021-01-25 12:30:00,112.06,112.37,112.03,112.26,11760.0,105.0168,105.3073,104.9887,105.2042,11760.0
2021-01-25 12:40:00,112.29,112.46,112.25,112.39,10455.0,105.2323,105.3917,105.1948,105.3261,10455.0
2021-01-25 12:50:00,112.43,112.48,112.34,112.39,15483.0,105.3635,105.4104,105.2792,105.3261,15483.0
2021-01-25 13:00:00,112.41,112.47,112.25,112.28,16593.0,105.3448,105.401,105.1948,105.223,16593.0
2021-01-25 13:10:00,112.27,112.46,112.21,112.33,9694.0,105.2136,105.3917,105.1574,105.2698,9694.0
2021-01-25 13:20:00,112.36,112.66,112.32,112.66,11080.0,105.2979,105.5791,105.2605,105.5791,11080.0
2021-01-25 13:30:00,112.67,112.91,112.58,112.8,26494.0,105.5885,105.8134,105.5041,105.7103,26494.0
2021-01-25 13:40:00,112.79,112.81,112.56,112.65,14253.0,105.7009,105.7197,105.4854,105.5697,14253.0
2021-01-25 13:50:00,112.61,112.67,112.53,112.63,13751.0,105.5322,105.5885,105.4573,105.551,13751.0
2021-01-25 14:00:00,112.65,112.67,112.36,112.36,10893.0,105.5697,105.5885,105.2979,105.2979,10893.0
2021-01-25 14:10:00,112.37,112.42,112.28,112.38,15605.0,105.3073,105.3542,105.223,105.3167,15605.0
2021-01-25 14:20:00,112.38,112.45,112.27,112.4,10202.0,105.3167,105.3823,105.2136,105.3354,10202.0
2021-01-25 14:30:00,112.38,112.61,112.36,112.36,8369.0,105.3167,105.5322,105.2979,105.2979,8369.0
2021-01-25 14:40:00,112.37,112.38,112.09,112.09,5395.0,105.3073,105.3167,105.0449,105.0449,5395.0
2021-01-25 14:50:00,112.11,112.18,112.03,112.04,11442.0,105.0636,105.1292,104.9887,104.998,11442.0
2021-01-25 15:00:00,112.06,112.12,112.02,112.06,15027.0,105.0168,105.073,104.9793,105.0168,15027.0
2021-01-25 15:10:00,112.06,112.07,111.8,111.88,10285.0,105.0168,105.0262,104.7731,104.8481,10285.0
2021-01-25 15:20:00,111.89,112.07,111.88,111.99,20406.0,104.8575,105.0262,104.8481,104.9512,20406.0
2021-01-25 15:30:00,112.01,112.09,111.88,111.92,18906.0,104.9699,105.0449,104.8481,104.8856,18906.0
2021-01-25 15:40:00,111.91,112.0,111.79,111.99,29212.0,104.8762,104.9606,104.7638,104.9512,29212.0
2021-01-25 15:50:00,112.03,112.15,111.96,112.05,78204.0,104.9887,105.1011,104.9231,105.0074,78204.0
2021-01-26 09:30:00,112.12,112.41,111.78,111.96,42192.0,105.073,105.3448,104.7544,104.9231,42192.0
2021-01-26 09:40:00,111.92,111.97,111.9,111.92,19625.0,104.8856,104.9324,104.8668,104.8856,19625.0
2021-01-26 09:50:00,111.9,112.01,111.67,111.69,29751.0,104.8668,104.9699,104.6513,104.67,29751.0
2021-01-26 10:00:00,111.74,112.01,111.25,111.39,18444.0,104.7169,104.9699,104.2577,104.3889,18444.0
2021-01-26 10:10:00,111.37,111.68,111.24,111.54,11848.0,104.3702,104.6607,104.2483,104.5295,11848.0
2021-01-26 10:20:00,111.52,111.63,111.33,111.52,12816.0,104.5107,104.6138,104.3327,104.5107,12816.0
2021-01-26 10:30:00,111.49,111.6,111.19,111.29,8656.0,104.4826,104.5857,104.2015,104.2952,8656.0
2021-01-26 10:40:00,111.2,111.46,111.11,111.41,9451.0,104.2108,104.4545,104.1265,104.4076,9451.0
2021-01-26 10:50:00,111.43,111.43,111.01,111.04,10881.0,104.4264,104.4264,104.0328,104.0609,10881.0
2021-01-26 11:00:00,111.06,111.16,110.97,111.0,19636.0,104.0796,104.1734,103.9953,104.0234,19636.0
2021-01-26 11:10:00,110.99,111.2,110.98,111.09,8998.0,104.014,104.2108,104.0047,104.1078,8998.0
2021-01-26 11:20:00,111.05,111.39,110.99,111.39,23871.0,104.0703,104.3889,104.014,104.3889,23871.0
2021-01-26 11:30:00,111.42,111.46,111.21,111.28,9313.0,104.417,104.4545,104.2202,104.2858,9313.0
2021-01-26 11:40:00,111.33,111.38,111.25,111.38,3565.0,104.3327,104.3795,104.2577,104.3795,3565.0
2021-01-26 11:50:00,111.4,111.45,111.27,111.38,9122.0,104.3983,104.4451,104.2764,104.3795,9122.0
2021-01-26 12:00:00,111.41,111.41,111.09,111.1,8244.0,104.4076,104.4076,104.1078,104.1171,8244.0
2021-01-26 12:10:00,111.12,111.19,111.04,111.17,20089.0,104.1359,104.2015,104.0609,104.1827,20089.0
2021-01-26 12:20:00,111.16,111.35,111.08,111.33,29022.0,104.1734,104.3514,104.0984,104.3327,29022.0
2021-01-26 12:30:00,111.32,111.71,111.27,111.63,17306.0,104.3233,104.6888,104.2764,104.6138,17306.0
2021-01-26 12:40:00,111.63,111.66,111.49,111.49,6443.0,104.6138,104.6419,104.4826,104.4826,6443.0
2021-01-26 12:50:00,111.48,111.65,111.48,111.59,8183.0,104.4732,104.6326,104.4732,104.5763,8183.0
2021-01-26 13:00:00,111.59,111.72,111.59,111.72,8975.0,104.5763,104.6982,104.5763,104.6982,8975.0
2021-01-26 13:10:00,111.72,111.75,111.6,111.6,7971.0,104.6982,104.7263,104.5857,104.5857,7971.0
2021-01-26 13:20:00,111.61,111.63,111.51,111.63,7567.0,104.5951,104.6138,104.5014,104.6138,7567.0
2021-01-26 13:30:00,111.64,111.69,111.62,111.66,6993.0,104.6232,104.67,104.6044,104.6419,6993.0
2021-01-26 13:40:00,111.62,111.86,111.59,111.78,9470.0,104.6044,104.8294,104.5763,104.7544,9470.0
2021-01-26 13:50:00,111.8,111.82,111.7,111.74,12731.0,104.7731,104.7919,104.6794,104.7169,12731.0
2021-01-26 14:00:00,111.73,111.84,111.73,111.83,9036.0,104.7075,104.8106,104.7075,104.8012,9036.0
2021-01-26 14:10:00,111.79,111.82,111.62,111.65,14291.0,104.7638,104.7919,104.6044,104.6326,14291.0
2021-01-26 14:20:00,111.65,111.7,111.41,111.44,13481.0,104.6326,104.6794,104.4076,104.4358,13481.0
2021-01-26 14:30:00,111.41,111.59,111.41,111.57,12696.0,104.4076,104.5763,104.4076,104.5576,12696.0
2021-01-26 14:40:00,111.56,111.59,111.41,111.5,23894.0,104.5482,104.5763,104.4076,104.492,23894.0
2021-01-26 14:50:00,111.49,111.65,111.49,111.63,21053.0,104.4826,104.6326,104.4826,104.6138,21053.0
2021-01-26 15:00:00,111.63,111.71,111.58,111.64,8558.0,104.6138,104.6888,104.567,104.6232,8558.0
2021-01-26 15:10:00,111.65,111.65,111.52,111.58,13756.0,104.6326,104.6326,104.5107,104.567,13756.0
2021-01-26 15:20:00,111.58,111.72,111.53,111.69,14831.0,104.567,104.6982,104.5201,104.67,14831.0
2021-01-26 15:30:00,111.7,111.74,111.54,111.55,18154.0,104.6794,104.7169,104.5295,104.5388,18154.0
2021-01-26 15:40:00,111.55,111.64,111.46,111.46,31726.0,104.5388,104.6232,104.4545,104.4545,31726.0
2021-01-26 15:50:00,111.35,111.52,111.25,111.26,146359.0,104.3514,104.5107,104.2577,104.2671,146359.0
2021-01-27 09:30:00,110.44,110.44,109.5,109.5,39464.0,103.4986,103.4986,102.6177,102.6177,39464.0
2021-01-27 09:40:00,109.49,109.82,108.73,109.53,27641.0,102.6083,102.9176,101.8961,102.6458,27641.0
2021-01-27 09:50:00,109.53,110.26,109.43,109.73,25299.0,102.6458,103.3299,102.5521,102.8332,25299.0
2021-01-27 10:00:00,109.58,110.44,109.38,110.28,15262.0,102.6927,103.4986,102.5052,103.3487,15262.0
2021-01-27 10:10:00,110.3,110.43,110.01,110.26,19743.0,103.3674,103.4892,103.0956,103.3299,19743.0
2021-01-27 10:20:00,110.27,110.59,110.11,110.38,21146.0,103.3393,103.6392,103.1894,103.4424,21146.0
2021-01-27 10:30:00,110.41,110.41,109.94,110.14,24192.0,103.4705,103.4705,103.03,103.2175,24192.0
2021-01-27 10:40:00,110.12,110.52,110.05,110.3,35149.0,103.1987,103.5736,103.1331,103.3674,35149.0
2021-01-27 10:50:00,110.3,110.3,109.73,109.86,21575.0,103.3674,103.3674,102.8332,102.9551,21575.0
2021-01-27 11:00:00,109.84,109.88,109.45,109.45,14346.0,102.9363,102.9738,102.5708,102.5708,14346.0
2021-01-27 11:10:00,109.47,109.5,109.03,109.12,24061.0,102.5896,102.6177,102.1772,102.2616,24061.0
2021-01-27 11:20:00,109.1,109.52,109.1,109.48,26559.0,102.2428,102.6364,102.2428,102.599,26559.0
2021-01-27 11:30:00,109.46,109.46,108.39,108.63,20265.0,102.5802,102.5802,101.5775,101.8024,20265.0
2021-01-27 11:40:00,108.63,108.7,108.18,108.32,32871.0,101.8024,101.868,101.3807,101.5119,32871.0
2021-01-27 11:50:00,108.32,108.46,107.95,108.06,29845.0,101.5119,101.6431,101.1651,101.2682,29845.0
2021-01-27 12:00:00,108.01,108.7,107.99,108.7,25867.0,101.2213,101.868,101.2026,101.868,25867.0
2021-01-27 12:10:00,108.66,108.97,108.63,108.88,19640.0,101.8305,102.121,101.8024,102.0367,19640.0
2021-01-27 12:20:00,108.92,108.97,108.72,108.92,20895.0,102.0741,102.121,101.8867,102.0741,20895.0
2021-01-27 12:30:00,108.9,109.03,108.7,109.01,21720.0,102.0554,102.1772,101.868,102.1585,21720.0
2021-01-27 12:40:00,109.07,109.4,109.03,109.4,12122.0,102.2147,102.524,102.1772,102.524,12122.0
2021-01-27 12:50:00,109.41,109.54,109.29,109.49,16297.0,102.5333,102.6552,102.4209,102.6083,16297.0
2021-01-27 13:00:00,109.5,109.59,109.36,109.53,15153.0,102.6177,102.702,102.4865,102.6458,15153.0
2021-01-27 13:10:00,109.58,109.58,109.32,109.52,23520.0,102.6927,102.6927,102.449,102.6364,23520.0
2021-01-27 13:20:00,109.54,109.61,109.15,109.41,15658.0,102.6552,102.7208,102.2897,102.5333,15658.0
2021-01-27 13:30:00,109.33,109.5,109.28,109.28,12948.0,102.4584,102.6177,102.4115,102.4115,12948.0
2021-01-27 13:40:00,109.3,109.41,109.09,109.16,17115.0,102.4303,102.5333,102.2335,102.2991,17115.0
2021-01-27 13:50:00,109.11,109.31,108.95,108.97,20952.0,102.2522,102.4396,102.1023,102.121,20952.0
2021-01-27 14:00:00,109.02,109.13,108.53,108.57,18162.0,102.1679,102.2709,101.7087,101.7461,18162.0
2021-01-27 14:10:00,108.62,108.62,107.91,107.99,41842.0,101.793,101.793,101.1276,101.2026,41842.0
2021-01-27 14:20:00,107.93,108.29,107.78,107.83,114351.0,101.1464,101.4837,101.0058,101.0527,114351.0
2021-01-27 14:30:00,107.84,108.08,107.38,108.08,99014.0,101.062,101.2869,100.6309,101.2869,99014.0
2021-01-27 14:40:00,108.05,108.29,107.68,107.79,67398.0,101.2588,101.4837,100.9121,101.0152,67398.0
2021-01-27 14:50:00,107.79,107.93,107.51,107.54,69542.0,101.0152,101.1464,100.7528,100.7809,69542.0
2021-01-27 15:00:00,107.58,107.59,107.3,107.41,64765.0,100.8184,100.8277,100.556,100.6591,64765.0
2021-01-27 15:10:00,107.44,108.01,107.44,107.61,37247.0,100.6872,101.2213,100.6872,100.8465,37247.0
2021-01-27 15:20:00,107.62,107.82,107.3,107.39,42750.0,100.8559,101.0433,100.556,100.6403,42750.0
2021-01-27 15:30:00,107.38,107.44,106.95,107.15,58205.0,100.6309,100.6872,100.228,100.4154,58205.0
2021-01-27 15:40:00,107.13,107.32,107.07,107.32,65408.0,100.3967,100.5747,100.3404,100.5747,65408.0
2021-01-27 15:50:00,107.27,107.96,107.22,107.84,154164.0,100.5279,101.1745,100.481,101.062,154164.0
2021-01-28 09:30:00,108.6,110.87,107.6,108.66,89005.0,101.7743,103.9016,100.8371,101.8305,89005.0
2021-01-28 09:40:00,108.61,108.78,108.0,108.67,32627.0,101.7836,101.9429,101.212,101.8399,32627.0
2021-01-28 09:50:00,108.55,109.5,108.43,109.04,23717.0,101.7274,102.6177,101.6149,102.1866,23717.0
2021-01-28 10:00:00,109.34,110.22,109.12,109.64,24946.0,102.4677,103.2924,102.2616,102.7489,24946.0
2021-01-28 10:10:00,109.65,109.65,109.22,109.42,30764.0,102.7583,102.7583,102.3553,102.5427,30764.0
2021-01-28 10:20:00,109.36,109.42,108.43,108.87,33777.0,102.4865,102.5427,101.6149,102.0273,33777.0
2021-01-28 10:30:00,108.87,109.11,108.57,108.82,30130.0,102.0273,102.2522,101.7461,101.9804,30130.0
2021-01-28 10:40:00,108.82,109.27,108.74,109.27,29018.0,101.9804,102.4021,101.9055,102.4021,29018.0
2021-01-28 10:50:00,109.26,109.26,108.86,108.98,30048.0,102.3928,102.3928,102.0179,102.1304,30048.0
2021-01-28 11:00:00,108.98,109.28,108.77,108.94,33696.0,102.1304,102.4115,101.9336,102.0929,33696.0
2021-01-28 11:10:00,108.94,109.2,108.92,108.93,28548.0,102.0929,102.3365,102.0741,102.0835,28548.0
2021-01-28 11:20:00,108.92,109.26,108.81,109.19,30481.0,102.0741,102.3928,101.9711,102.3272,30481.0
2021-01-28 11:30:00,109.18,109.46,109.05,109.13,23716.0,102.3178,102.5802,102.196,102.2709,23716.0
2021-01-28 11:40:00,109.19,109.48,108.99,109.48,24983.0,102.3272,102.599,102.1397,102.599,24983.0
2021-01-28 11:50:00,109.43,109.71,109.22,109.31,22273.0,102.5521,102.8145,102.3553,102.4396,22273.0
2021-01-28 12:00:00,109.36,110.05,109.36,110.05,36687.0,102.4865,103.1331,102.4865,103.1331,36687.0
2021-01-28 12:10:00,110.05,110.41,110.0,110.39,26709.0,103.1331,103.4705,103.0863,103.4518,26709.0
2021-01-28 12:20:00,110.4,110.4,110.03,110.12,23260.0,103.4611,103.4611,103.1144,103.1987,23260.0
2021-01-28 12:30:00,110.14,110.56,110.14,110.41,26127.0,103.2175,103.6111,103.2175,103.4705,26127.0
2021-01-28 12:40:00,110.41,110.54,110.24,110.29,23864.0,103.4705,103.5923,103.3112,103.358,23864.0
2021-01-28 12:50:00,110.28,110.28,110.01,110.17,20552.0,103.3487,103.3487,103.0956,103.2456,20552.0
2021-01-28 13:00:00,110.16,110.42,110.1,110.29,15117.0,103.2362,103.4799,103.18,103.358,15117.0
2021-01-28 13:10:00,110.26,110.42,110.07,110.3,20142.0,103.3299,103.4799,103.1519,103.3674,20142.0
2021-01-28 13:20:00,110.29,110.31,110.0,110.16,19977.0,103.358,103.3768,103.0863,103.2362,19977.0
2021-01-28 13:30:00,110.2,110.28,109.96,110.05,23247.0,103.2737,103.3487,103.0488,103.1331,23247.0
2021-01-28 13:40:00,110.0,110.12,109.71,109.76,24059.0,103.0863,103.1987,102.8145,102.8614,24059.0
2021-01-28 13:50:00,109.76,110.28,109.75,110.28,31570.0,102.8614,103.3487,102.852,103.3487,31570.0
2021-01-28 14:00:00,110.31,110.41,110.1,110.18,34848.0,103.3768,103.4705,103.18,103.255,34848.0
2021-01-28 14:10:00,110.22,110.22,109.98,110.03,16839.0,103.2924,103.2924,103.0675,103.1144,16839.0
2021-01-28 14:20:00,110.0,110.08,109.88,110.04,26193.0,103.0863,103.1612,102.9738,103.1238,26193.0
2021-01-28 14:30:00,110.06,110.13,109.78,110.1,31648.0,103.1425,103.2081,102.8801,103.18,31648.0
2021-01-28 14:40:00,110.12,110.13,109.54,109.7,18370.0,103.1987,103.2081,102.6552,102.8051,18370.0
2021-01-28 14:50:00,109.72,109.73,109.49,109.64,18550.0,102.8239,102.8332,102.6083,102.7489,18550.0
2021-01-28 15:00:00,109.63,109.87,109.45,109.45,17692.0,102.7395,102.9644,102.5708,102.5708,17692.0
2021-01-28 15:10:00,109.45,109.59,109.36,109.55,28187.0,102.5708,102.702,102.4865,102.6646,28187.0
2021-01-28 15:20:00,109.58,109.73,109.38,109.66,28092.0,102.6927,102.8332,102.5052,102.7676,28092.0
2021-01-28 15:30:00,109.69,109.74,109.36,109.5,42730.0,102.7958,102.8426,102.4865,102.6177,42730.0
2021-01-28 15:40:00,109.53,109.57,108.97,109.17,51761.0,102.6458,102.6833,102.121,102.3084,51761.0
2021-01-28 15:50:00,109.2,109.21,108.67,108.77,170553.0,102.3365,102.3459,101.8399,101.9336,170553.0
2021-01-29 09:30:00,107.74,108.75,107.28,108.48,94880.0,101.3955,102.346,100.9626,102.0919,94880.0
2021-01-29 09:40:00,108.39,109.49,108.28,109.26,82490.0,102.0072,103.0424,101.9037,102.826,82490.0
2021-01-29 09:50:00,109.35,109.57,108.77,109.2,29175.0,102.9107,103.1177,102.3648,102.7695,29175.0
2021-01-29 10:00:00,109.39,109.98,108.91,109.19,35452.0,102.9483,103.5036,102.4966,102.7601,35452.0
2021-01-29 10:10:00,109.32,110.03,109.31,109.79,28569.0,102.8824,103.5506,102.873,103.3248,28569.0
2021-01-29 10:20:00,109.78,109.93,109.37,109.66,14551.0,103.3154,103.4565,102.9295,103.2024,14551.0
2021-01-29 10:30:00,109.67,110.11,109.47,109.75,12773.0,103.2118,103.6259,103.0236,103.2871,12773.0
2021-01-29 10:40:00,109.75,109.87,109.46,109.76,11940.0,103.2871,103.4001,103.0142,103.2965,11940.0
2021-01-29 10:50:00,109.72,109.74,109.48,109.67,5702.0,103.2589,103.2777,103.033,103.2118,5702.0
2021-01-29 11:00:00,109.71,109.73,108.96,109.13,13639.0,103.2495,103.2683,102.5436,102.7036,13639.0
2021-01-29 11:10:00,109.12,109.21,108.89,109.2,12601.0,102.6942,102.7789,102.4778,102.7695,12601.0
2021-01-29 11:20:00,109.19,109.59,109.1,109.11,13113.0,102.7601,103.1365,102.6754,102.6848,13113.0
2021-01-29 11:30:00,109.13,109.24,108.91,109.24,19104.0,102.7036,102.8072,102.4966,102.8072,19104.0
2021-01-29 11:40:00,109.26,109.38,109.06,109.31,14126.0,102.826,102.9389,102.6378,102.873,14126.0
2021-01-29 11:50:00,109.26,109.54,109.1,109.53,13746.0,102.826,103.0895,102.6754,103.0801,13746.0
2021-01-29 12:00:00,109.48,109.92,109.47,109.76,25614.0,103.033,103.4471,103.0236,103.2965,25614.0
2021-01-29 12:10:00,109.72,109.79,109.24,109.39,19068.0,103.2589,103.3248,102.8072,102.9483,19068.0
2021-01-29 12:20:00,109.43,109.46,109.23,109.37,18797.0,102.986,103.0142,102.7977,102.9295,18797.0
2021-01-29 12:30:00,109.33,109.49,109.16,109.31,23977.0,102.8919,103.0424,102.7319,102.873,23977.0
2021-01-29 12:40:00,109.32,109.7,109.01,109.04,24519.0,102.8824,103.2401,102.5907,102.6189,24519.0
2021-01-29 12:50:00,109.05,109.3,108.97,109.24,26286.0,102.6283,102.8636,102.5531,102.8072,26286.0
2021-01-29 13:00:00,109.22,109.43,109.0,109.32,24542.0,102.7883,102.986,102.5813,102.8824,24542.0
2021-01-29 13:10:00,109.35,109.39,108.98,109.12,22056.0,102.9107,102.9483,102.5625,102.6942,22056.0
2021-01-29 13:20:00,109.12,109.59,109.11,109.55,21887.0,102.6942,103.1365,102.6848,103.0989,21887.0
2021-01-29 13:30:00,109.54,109.64,109.34,109.35,29311.0,103.0895,103.1836,102.9013,102.9107,29311.0
2021-01-29 13:40:00,109.26,109.49,109.2,109.29,20192.0,102.826,103.0424,102.7695,102.8542,20192.0
2021-01-29 13:50:00,109.31,109.44,109.2,109.29,29895.0,102.873,102.9954,102.7695,102.8542,29895.0
2021-01-29 14:00:00,109.25,109.89,109.22,109.84,17617.0,102.8166,103.4189,102.7883,103.3718,17617.0
2021-01-29 14:10:00,109.83,109.93,109.73,109.86,17859.0,103.3624,103.4565,103.2683,103.3906,17859.0
2021-01-29 14:20:00,109.89,109.9,109.68,109.73,16160.0,103.4189,103.4283,103.2212,103.2683,16160.0
2021-01-29 14:30:00,109.7,110.03,109.67,109.93,82994.0,103.2401,103.5506,103.2118,103.4565,82994.0
2021-01-29 14:40:00,109.91,110.11,109.86,110.09,32259.0,103.4377,103.6259,103.3906,103.6071,32259.0
2021-01-29 14:50:00,110.11,110.27,109.99,110.0,18117.0,103.6259,103.7765,103.513,103.5224,18117.0
2021-01-29 15:00:00,110.02,110.25,110.02,110.22,17417.0,103.5412,103.7577,103.5412,103.7294,17417.0
2021-01-29 15:10:00,110.24,110.37,110.1,110.19,21641.0,103.7483,103.8706,103.6165,103.7012,21641.0
2021-01-29 15:20:00,110.17,110.25,110.01,110.05,25655.0,103.6824,103.7577,103.5318,103.5695,25655.0
2021-01-29 15:30:00,110.08,110.44,110.04,110.22,94359.0,103.5977,103.9365,103.56,103.7294,94359.0
2021-01-29 15:40:00,110.2,110.32,110.11,110.27,141368.0,103.7106,103.8236,103.6259,103.7765,141368.0
2021-01-29 15:50:00,110.26,110.49,109.82,109.92,236361.0,103.7671,103.9835,103.353,103.4471,236361.0
2021-02-01 09:30:00,110.73,111.69,110.23,111.29,71268.0,104.2094,105.1129,103.7389,104.7364,71268.0
2021-02-01 09:40:00,111.44,112.23,111.25,112.14,32493.0,104.8776,105.6211,104.6988,105.5364,32493.0
2021-02-01 09:50:00,112.29,112.62,112.15,112.22,77378.0,105.6775,105.9881,105.5458,105.6117,77378.0
2021-02-01 10:00:00,112.22,112.25,111.76,111.91,61857.0,105.6117,105.6399,105.1788,105.3199,61857.0
2021-02-01 10:10:00,111.92,111.92,111.38,111.75,81266.0,105.3293,105.3293,104.8211,105.1693,81266.0
2021-02-01 10:20:00,111.78,111.8,111.11,111.18,52509.0,105.1976,105.2164,104.567,104.6329,52509.0
2021-02-01 10:30:00,111.18,111.56,111.02,111.3,49055.0,104.6329,104.9905,104.4823,104.7458,49055.0
2021-02-01 10:40:00,111.31,111.44,111.02,111.09,64873.0,104.7553,104.8776,104.4823,104.5482,64873.0
2021-02-01 10:50:00,111.08,111.12,110.34,110.38,18767.0,104.5388,104.5764,103.8424,103.88,18767.0
2021-02-01 11:00:00,110.36,110.9,110.36,110.78,22803.0,103.8612,104.3694,103.8612,104.2565,22803.0
2021-02-01 11:10:00,110.72,111.2,110.72,111.2,30940.0,104.2,104.6517,104.2,104.6517,30940.0
2021-02-01 11:20:00,111.24,111.32,111.06,111.06,37625.0,104.6894,104.7647,104.52,104.52,37625.0
2021-02-01 11:30:00,111.04,111.32,110.93,111.11,29538.0,104.5012,104.7647,104.3976,104.567,29538.0
2021-02-01 11:40:00,111.14,111.64,111.09,111.51,39536.0,104.5953,105.0658,104.5482,104.9435,39536.0
2021-02-01 11:50:00,111.48,111.48,111.15,111.21,65951.0,104.9152,104.9152,104.6047,104.6611,65951.0
2021-02-01 12:00:00,111.23,111.39,111.16,111.2,20843.0,104.68,104.8305,104.6141,104.6517,20843.0
2021-02-01 12:10:00,111.22,111.49,111.15,111.43,26150.0,104.6706,104.9247,104.6047,104.8682,26150.0
2021-02-01 12:20:00,111.44,111.49,111.3,111.42,19610.0,104.8776,104.9247,104.7458,104.8588,19610.0
2021-02-01 12:30:00,111.42,111.51,111.26,111.28,16108.0,104.8588,104.9435,104.7082,104.727,16108.0
2021-02-01 12:40:00,111.25,111.27,110.99,111.05,31077.0,104.6988,104.7176,104.4541,104.5106,31077.0
2021-02-01 12:50:00,111.07,111.28,110.98,110.98,23632.0,104.5294,104.727,104.4447,104.4447,23632.0
2021-02-01 13:00:00,110.92,111.01,110.74,110.79,12993.0,104.3882,104.4729,104.2188,104.2659,12993.0
2021-02-01 13:10:00,110.75,110.84,110.57,110.6,18856.0,104.2282,104.3129,104.0588,104.0871,18856.0
2021-02-01 13:20:00,110.62,110.64,110.33,110.36,21574.0,104.1059,104.1247,103.833,103.8612,21574.0
2021-02-01 13:30:00,110.39,110.6,110.37,110.44,19583.0,103.8894,104.0871,103.8706,103.9365,19583.0
2021-02-01 13:40:00,110.44,110.48,110.35,110.45,13144.0,103.9365,103.9741,103.8518,103.9459,13144.0
2021-02-01 13:50:00,110.43,110.44,110.26,110.26,17062.0,103.9271,103.9365,103.7671,103.7671,17062.0
2021-02-01 14:00:00,110.29,110.32,110.05,110.07,33150.0,103.7953,103.8236,103.5695,103.5883,33150.0
2021-02-01 14:10:00,110.08,110.35,110.06,110.34,21001.0,103.5977,103.8518,103.5789,103.8424,21001.0
2021-02-01 14:20:00,110.34,110.67,110.29,110.39,25624.0,103.8424,104.1529,103.7953,103.8894,25624.0
2021-02-01 14:30:00,110.41,110.73,110.36,110.73,33495.0,103.9083,104.2094,103.8612,104.2094,33495.0
2021-02-01 14:40:00,110.73,110.83,110.58,110.74,22338.0,104.2094,104.3035,104.0682,104.2188,22338.0
2021-02-01 14:50:00,110.73,110.74,110.56,110.61,18778.0,104.2094,104.2188,104.0494,104.0965,18778.0
2021-02-01 15:00:00,110.66,110.67,110.47,110.47,14883.0,104.1435,104.1529,103.9647,103.9647,14883.0
2021-02-01 15:10:00,110.48,110.49,110.34,110.44,16802.0,103.9741,103.9835,103.8424,103.9365,16802.0
2021-02-01 15:20:00,110.46,110.49,110.31,110.38,21275.0,103.9553,103.9835,103.8141,103.88,21275.0
2021-02-01 15:30:00,110.38,110.41,110.16,110.25,31119.0,103.88,103.9083,103.673,103.7577,31119.0
2021-02-01 15:40:00,110.24,110.41,110.11,110.3,46198.0,103.7483,103.9083,103.6259,103.8047,46198.0
2021-02-01 15:50:00,110.31,110.31,109.97,110.0,172551.0,103.8141,103.8141,103.4942,103.5224,172551.0
2021-02-02 09:30:00,110.79,111.14,110.75,110.9,46825.0,104.2659,104.5953,104.2282,104.3694,46825.0
2021-02-02 09:40:00,110.95,111.75,110.89,111.68,18612.0,104.4165,105.1693,104.36,105.1035,18612.0
2021-02-02 09:50:00,111.73,112.07,111.49,111.93,12846.0,105.1505,105.4705,104.9247,105.3387,12846.0
2021-02-02 10:00:00,111.98,112.58,111.98,112.58,14149.0,105.3858,105.9505,105.3858,105.9505,14149.0
2021-02-02 10:10:00,112.53,112.73,112.33,112.73,18246.0,105.9034,106.0916,105.7152,106.0916,18246.0
2021-02-02 10:20:00,112.72,112.99,112.59,112.6,42234.0,106.0822,106.3363,105.9599,105.9693,42234.0
2021-02-02 10:30:00,112.58,112.7,112.36,112.4,27496.0,105.9505,106.0634,105.7434,105.7811,27496.0
2021-02-02 10:40:00,112.41,112.6,112.3,112.57,13449.0,105.7905,105.9693,105.687,105.9411,13449.0
2021-02-02 10:50:00,112.5,112.76,112.4,112.69,9684.0,105.8752,106.1199,105.7811,106.054,9684.0
2021-02-02 11:00:00,112.69,112.97,112.61,112.8,24612.0,106.054,106.3175,105.9787,106.1575,24612.0
2021-02-02 11:10:00,112.85,112.9,112.44,112.59,30580.0,106.2046,106.2516,105.8187,105.9599,30580.0
2021-02-02 11:20:00,112.59,112.68,112.33,112.57,22005.0,105.9599,106.0446,105.7152,105.9411,22005.0
2021-02-02 11:30:00,112.58,112.75,112.39,112.52,26076.0,105.9505,106.1105,105.7717,105.894,26076.0
2021-02-02 11:40:00,112.48,112.78,112.44,112.76,9618.0,105.8564,106.1387,105.8187,106.1199,9618.0
2021-02-02 11:50:00,112.77,112.96,112.76,112.84,10172.0,106.1293,106.3081,106.1199,106.1952,10172.0
2021-02-02 12:00:00,112.84,113.0,112.82,112.94,7336.0,106.1952,106.3457,106.1763,106.2893,7336.0
2021-02-02 12:10:00,112.93,112.99,112.86,112.9,9247.0,106.2799,106.3363,106.214,106.2516,9247.0
2021-02-02 12:20:00,112.88,112.89,112.59,112.61,10114.0,106.2328,106.2422,105.9599,105.9787,10114.0
2021-02-02 12:30:00,112.6,112.93,112.6,112.84,13534.0,105.9693,106.2799,105.9693,106.1952,13534.0
2021-02-02 12:40:00,112.81,112.89,112.77,112.79,5980.0,106.1669,106.2422,106.1293,106.1481,5980.0
2021-02-02 12:50:00,112.8,112.84,112.72,112.82,17097.0,106.1575,106.1952,106.0822,106.1763,17097.0
2021-02-02 13:00:00,112.8,113.01,112.77,113.01,19278.0,106.1575,106.3551,106.1293,106.3551,19278.0
2021-02-02 13:10:00,113.06,113.14,112.98,113.03,8168.0,106.4022,106.4775,106.3269,106.374,8168.0
2021-02-02 13:20:00,113.03,113.04,112.94,113.01,10247.0,106.374,106.3834,106.2893,106.3551,10247.0
2021-02-02 13:30:00,113.0,113.06,112.86,112.98,17140.0,106.3457,106.4022,106.214,106.3269,17140.0
2021-02-02 13:40:00,112.99,113.0,112.81,112.96,24751.0,106.3363,106.3457,106.1669,106.3081,24751.0
2021-02-02 13:50:00,112.93,113.13,112.92,113.13,11640.0,106.2799,106.4681,106.2704,106.4681,11640.0
2021-02-02 14:00:00,113.16,113.35,113.13,113.22,13651.0,106.4963,106.6751,106.4681,106.5528,13651.0
2021-02-02 14:10:00,113.22,113.28,113.02,113.02,14831.0,106.5528,106.6092,106.3646,106.3646,14831.0
2021-02-02 14:20:00,113.01,113.13,112.97,112.97,14106.0,106.3551,106.4681,106.3175,106.3175,14106.0
2021-02-02 14:30:00,112.99,113.17,112.94,113.09,25009.0,106.3363,106.5057,106.2893,106.4304,25009.0
2021-02-02 14:40:00,113.08,113.08,112.94,113.04,12984.0,106.421,106.421,106.2893,106.3834,12984.0
2021-02-02 14:50:00,113.04,113.19,112.94,113.15,19202.0,106.3834,106.5245,106.2893,106.4869,19202.0
2021-02-02 15:00:00,113.13,113.2,113.08,113.15,14239.0,106.4681,106.534,106.421,106.4869,14239.0
2021-02-02 15:10:00,113.16,113.16,112.82,112.98,19065.0,106.4963,106.4963,106.1763,106.3269,19065.0
2021-02-02 15:20:00,113.0,113.02,112.89,113.0,26590.0,106.3457,106.3646,106.2422,106.3457,26590.0
2021-02-02 15:30:00,113.02,113.04,112.92,112.98,32802.0,106.3646,106.3834,106.2704,106.3269,32802.0
2021-02-02 15:40:00,113.0,113.08,112.99,113.04,27187.0,106.3457,106.421,106.3363,106.3834,27187.0
2021-02-02 15:50:00,113.08,113.32,112.8,112.92,191145.0,106.421,106.6469,106.1575,106.2704,191145.0
2021-02-03 09:30:00,112.52,112.79,111.98,112.37,48017.0,105.894,106.1481,105.3858,105.7528,48017.0
2021-02-03 09:40:00,112.4,112.51,112.02,112.23,20242.0,105.7811,105.8846,105.4234,105.6211,20242.0
2021-02-03 09:50:00,112.23,112.39,111.49,111.61,22689.0,105.6211,105.7717,104.9247,105.0376,22689.0
2021-02-03 10:00:00,111.58,112.02,111.58,112.02,27601.0,105.0094,105.4234,105.0094,105.4234,27601.0
2021-02-03 10:10:00,112.09,112.11,111.8,111.98,26082.0,105.4893,105.5081,105.2164,105.3858,26082.0
2021-02-03 10:20:00,112.02,112.41,111.92,111.96,18917.0,105.4234,105.7905,105.3293,105.367,18917.0
2021-02-03 10:30:00,111.96,112.01,111.63,111.81,19152.0,105.367,105.414,105.0564,105.2258,19152.0
2021-02-03 10:40:00,111.81,112.14,111.61,111.99,15460.0,105.2258,105.5364,105.0376,105.3952,15460.0
2021-02-03 10:50:00,111.96,111.96,111.32,111.61,22580.0,105.367,105.367,104.7647,105.0376,22580.0
2021-02-03 11:00:00,111.68,111.85,111.58,111.76,12340.0,105.1035,105.2635,105.0094,105.1788,12340.0
2021-02-03 11:10:00,111.79,112.04,111.72,111.93,17218.0,105.207,105.4423,105.1411,105.3387,17218.0
2021-02-03 11:20:00,111.96,112.33,111.96,112.25,14163.0,105.367,105.7152,105.367,105.6399,14163.0
2021-02-03 11:30:00,112.27,112.27,111.94,111.96,17993.0,105.6587,105.6587,105.3482,105.367,17993.0
2021-02-03 11:40:00,111.91,111.93,111.79,111.88,11634.0,105.3199,105.3387,105.207,105.2917,11634.0
2021-02-03 11:50:00,111.89,112.01,111.86,111.86,8295.0,105.3011,105.414,105.2729,105.2729,8295.0
2021-02-03 12:00:00,111.87,112.01,111.83,111.96,8967.0,105.2823,105.414,105.2446,105.367,8967.0
2021-02-03 12:10:00,111.98,111.98,111.8,111.92,12256.0,105.3858,105.3858,105.2164,105.3293,12256.0
2021-02-03 12:20:00,111.93,111.93,111.69,111.7,7512.0,105.3387,105.3387,105.1129,105.1223,7512.0
2021-02-03 12:30:00,111.7,111.77,111.59,111.7,7801.0,105.1223,105.1882,105.0188,105.1223,7801.0
2021-02-03 12:40:00,111.72,111.73,111.58,111.58,6837.0,105.1411,105.1505,105.0094,105.0094,6837.0
2021-02-03 12:50:00,111.58,111.73,111.55,111.7,6222.0,105.0094,105.1505,104.9811,105.1223,6222.0
2021-02-03 13:00:00,111.74,111.95,111.63,111.7,8844.0,105.1599,105.3576,105.0564,105.1223,8844.0
2021-02-03 13:10:00,111.71,111.74,111.69,111.69,4169.0,105.1317,105.1599,105.1129,105.1129,4169.0
2021-02-03 13:20:00,111.72,111.8,111.7,111.76,6229.0,105.1411,105.2164,105.1223,105.1788,6229.0
2021-02-03 13:30:00,111.78,111.95,111.77,111.89,10589.0,105.1976,105.3576,105.1882,105.3011,10589.0
2021-02-03 13:40:00,111.88,111.92,111.8,111.83,12793.0,105.2917,105.3293,105.2164,105.2446,12793.0
2021-02-03 13:50:00,111.83,111.84,111.7,111.8,7304.0,105.2446,105.254,105.1223,105.2164,7304.0
2021-02-03 14:00:00,111.77,111.8,111.58,111.59,15945.0,105.1882,105.2164,105.0094,105.0188,15945.0
2021-02-03 14:10:00,111.6,111.6,111.37,111.44,18224.0,105.0282,105.0282,104.8117,104.8776,18224.0
2021-02-03 14:20:00,111.4,111.44,111.3,111.39,11868.0,104.84,104.8776,104.7458,104.8305,11868.0
2021-02-03 14:30:00,111.38,111.69,111.37,111.45,19589.0,104.8211,105.1129,104.8117,104.887,19589.0
2021-02-03 14:40:00,111.42,111.46,111.26,111.37,14878.0,104.8588,104.8964,104.7082,104.8117,14878.0
2021-02-03 14:50:00,111.37,111.38,111.09,111.12,14816.0,104.8117,104.8211,104.5482,104.5764,14816.0
2021-02-03 15:00:00,111.12,111.32,111.12,111.29,14089.0,104.5764,104.7647,104.5764,104.7364,14089.0
2021-02-03 15:10:00,111.29,111.38,111.23,111.35,16800.0,104.7364,104.8211,104.68,104.7929,16800.0
2021-02-03 15:20:00,111.36,111.43,111.3,111.33,19328.0,104.8023,104.8682,104.7458,104.7741,19328.0
2021-02-03 15:30:00,111.34,111.37,111.11,111.12,24459.0,104.7835,104.8117,104.567,104.5764,24459.0
2021-02-03 15:40:00,111.11,111.17,111.03,111.1,32098.0,104.567,104.6235,104.4917,104.5576,32098.0
2021-02-03 15:50:00,111.1,111.38,110.99,111.21,103095.0,104.5576,104.8211,104.4541,104.6611,103095.0
2021-02-04 09:30:00,111.58,111.71,110.66,110.68,55554.0,105.0094,105.1317,104.1435,104.1624,55554.0
2021-02-04 09:40:00,110.7,111.25,110.65,111.19,26212.0,104.1812,104.6988,104.1341,104.6423,26212.0
2021-02-04 09:50:00,111.23,111.59,111.12,111.43,27441.0,104.68,105.0188,104.5764,104.8682,27441.0
2021-02-04 10:00:00,111.43,111.82,111.33,111.64,18958.0,104.8682,105.2352,104.7741,105.0658,18958.0
2021-02-04 10:10:00,111.63,111.76,111.4,111.64,21135.0,105.0564,105.1788,104.84,105.0658,21135.0
2021-02-04 10:20:00,111.65,111.96,111.62,111.92,29464.0,105.0752,105.367,105.047,105.3293,29464.0
2021-02-04 10:30:00,111.94,112.06,111.57,111.79,16876.0,105.3482,105.4611,104.9999,105.207,16876.0
2021-02-04 10:40:00,111.78,111.95,111.64,111.7,18339.0,105.1976,105.3576,105.0658,105.1223,18339.0
2021-02-04 10:50:00,111.7,111.92,111.63,111.87,14161.0,105.1223,105.3293,105.0564,105.2823,14161.0
2021-02-04 11:00:00,111.86,112.06,111.64,111.96,17227.0,105.2729,105.4611,105.0658,105.367,17227.0
2021-02-04 11:10:00,111.95,112.0,111.85,111.88,8842.0,105.3576,105.4046,105.2635,105.2917,8842.0
2021-02-04 11:20:00,111.89,111.93,111.45,111.52,21933.0,105.3011,105.3387,104.887,104.9529,21933.0
2021-02-04 11:30:00,111.52,111.62,111.43,111.53,23325.0,104.9529,105.047,104.8682,104.9623,23325.0
2021-02-04 11:40:00,111.53,111.81,111.49,111.78,17965.0,104.9623,105.2258,104.9247,105.1976,17965.0
2021-02-04 11:50:00,111.76,111.76,111.62,111.69,8918.0,105.1788,105.1788,105.047,105.1129,8918.0
2021-02-04 12:00:00,111.7,111.72,111.6,111.7,11193.0,105.1223,105.1411,105.0282,105.1223,11193.0
2021-02-04 12:10:00,111.71,111.8,111.59,111.61,9744.0,105.1317,105.2164,105.0188,105.0376,9744.0
2021-02-04 12:20:00,111.61,111.65,111.53,111.6,14350.0,105.0376,105.0752,104.9623,105.0282,14350.0
2021-02-04 12:30:00,111.59,111.67,111.5,111.51,12518.0,105.0188,105.0941,104.9341,104.9435,12518.0
2021-02-04 12:40:00,111.53,111.63,111.43,111.43,22537.0,104.9623,105.0564,104.8682,104.8682,22537.0
2021-02-04 12:50:00,111.44,111.48,111.29,111.48,13423.0,104.8776,104.9152,104.7364,104.9152,13423.0
2021-02-04 13:00:00,111.47,111.56,111.39,111.54,7178.0,104.9058,104.9905,104.8305,104.9717,7178.0
2021-02-04 13:10:00,111.55,111.67,111.49,111.63,11522.0,104.9811,105.0941,104.9247,105.0564,11522.0
2021-02-04 13:20:00,111.62,111.62,111.51,111.56,9051.0,105.047,105.047,104.9435,104.9905,9051.0
2021-02-04 13:30:00,111.57,111.61,111.48,111.52,15736.0,104.9999,105.0376,104.9152,104.9529,15736.0
2021-02-04 13:40:00,111.5,111.61,111.43,111.48,21496.0,104.9341,105.0376,104.8682,104.9152,21496.0
2021-02-04 13:50:00,111.48,111.5,111.29,111.29,10438.0,104.9152,104.9341,104.7364,104.7364,10438.0
2021-02-04 14:00:00,111.29,111.65,111.28,111.53,16394.0,104.7364,105.0752,104.727,104.9623,16394.0
2021-02-04 14:10:00,111.52,111.54,111.41,111.5,14122.0,104.9529,104.9717,104.8494,104.9341,14122.0
2021-02-04 14:20:00,111.5,111.52,111.41,111.52,15784.0,104.9341,104.9529,104.8494,104.9529,15784.0
2021-02-04 14:30:00,111.51,111.59,111.36,111.5,18603.0,104.9435,105.0188,104.8023,104.9341,18603.0
2021-02-04 14:40:00,111.5,111.52,111.43,111.47,14667.0,104.9341,104.9529,104.8682,104.9058,14667.0
2021-02-04 14:50:00,111.48,111.62,111.43,111.58,27535.0,104.9152,105.047,104.8682,105.0094,27535.0
2021-02-04 15:00:00,111.56,111.61,111.53,111.59,37409.0,104.9905,105.0376,104.9623,105.0188,37409.0
2021-02-04 15:10:00,111.58,111.58,111.37,111.43,22868.0,105.0094,105.0094,104.8117,104.8682,22868.0
2021-02-04 15:20:00,111.42,111.48,111.35,111.38,33361.0,104.8588,104.9152,104.7929,104.8211,33361.0
2021-02-04 15:30:00,111.38,111.46,111.35,111.42,39594.0,104.8211,104.8964,104.7929,104.8588,39594.0
2021-02-04 15:40:00,111.42,111.48,111.19,111.21,59525.0,104.8588,104.9152,104.6423,104.6611,59525.0
2021-02-04 15:50:00,111.19,111.73,111.04,111.7,172034.0,104.6423,105.1505,104.5012,105.1223,172034.0
2021-02-05 09:30:00,112.44,113.24,112.07,113.03,47720.0,105.8187,106.5716,105.4705,106.374,47720.0
2021-02-05 09:40:00,112.98,113.59,112.85,113.41,28442.0,106.3269,106.901,106.2046,106.7316,28442.0
2021-02-05 09:50:00,113.47,113.74,113.17,113.41,23324.0,106.7881,107.0422,106.5057,106.7316,23324.0
2021-02-05 10:00:00,113.37,113.76,112.96,112.96,24491.0,106.6939,107.061,106.3081,106.3081,24491.0
2021-02-05 10:10:00,113.0,113.14,112.57,112.74,19177.0,106.3457,106.4775,105.9411,106.101,19177.0
2021-02-05 10:20:00,112.74,112.82,112.5,112.82,18352.0,106.101,106.1763,105.8752,106.1763,18352.0
2021-02-05 10:30:00,112.83,113.09,112.8,112.81,14896.0,106.1857,106.4304,106.1575,106.1669,14896.0
2021-02-05 10:40:00,112.79,113.2,112.79,113.17,15570.0,106.1481,106.534,106.1481,106.5057,15570.0
2021-02-05 10:50:00,113.12,113.19,113.04,113.1,12098.0,106.4587,106.5245,106.3834,106.4398,12098.0
2021-02-05 11:00:00,113.1,113.13,112.89,112.9,17992.0,106.4398,106.4681,106.2422,106.2516,17992.0
2021-02-05 11:10:00,112.92,113.08,112.86,113.04,11045.0,106.2704,106.421,106.214,106.3834,11045.0
2021-02-05 11:20:00,113.02,113.18,113.01,113.15,12674.0,106.3646,106.5151,106.3551,106.4869,12674.0
2021-02-05 11:30:00,113.18,113.37,113.07,113.28,14464.0,106.5151,106.6939,106.4116,106.6092,14464.0
2021-02-05 11:40:00,113.25,113.36,113.15,113.3,15436.0,106.581,106.6845,106.4869,106.6281,15436.0
2021-02-05 11:50:00,113.29,113.37,113.23,113.36,20256.0,106.6187,106.6939,106.5622,106.6845,20256.0
2021-02-05 12:00:00,113.38,113.61,113.38,113.4,14784.0,106.7034,106.9198,106.7034,106.7222,14784.0
2021-02-05 12:10:00,113.38,113.58,113.31,113.55,16993.0,106.7034,106.8916,106.6375,106.8633,16993.0
2021-02-05 12:20:00,113.53,113.54,113.34,113.43,24657.0,106.8445,106.8539,106.6657,106.7504,24657.0
2021-02-05 12:30:00,113.42,113.45,113.36,113.43,14286.0,106.741,106.7692,106.6845,106.7504,14286.0
2021-02-05 12:40:00,113.43,113.55,113.41,113.46,16619.0,106.7504,106.8633,106.7316,106.7786,16619.0
2021-02-05 12:50:00,113.46,113.61,113.41,113.61,10322.0,106.7786,106.9198,106.7316,106.9198,10322.0
2021-02-05 13:00:00,113.58,113.61,113.49,113.53,8612.0,106.8916,106.9198,106.8069,106.8445,8612.0
2021-02-05 13:10:00,113.53,113.72,113.43,113.58,46112.0,106.8445,107.0233,106.7504,106.8916,46112.0
2021-02-05 13:20:00,113.56,113.82,113.47,113.75,16917.0,106.8728,107.1174,106.7881,107.0516,16917.0
2021-02-05 13:30:00,113.75,113.79,113.61,113.64,14434.0,107.0516,107.0892,106.9198,106.948,14434.0
2021-02-05 13:40:00,113.62,113.88,113.61,113.8,20855.0,106.9292,107.1739,106.9198,107.0986,20855.0
2021-02-05 13:50:00,113.79,113.87,113.75,113.85,15348.0,107.0892,107.1645,107.0516,107.1457,15348.0
2021-02-05 14:00:00,113.83,113.98,113.75,113.9,16192.0,107.1269,107.268,107.0516,107.1927,16192.0
2021-02-05 14:10:00,113.93,113.93,113.74,113.75,14568.0,107.221,107.221,107.0422,107.0516,14568.0
2021-02-05 14:20:00,113.75,113.97,113.71,113.91,21778.0,107.0516,107.2586,107.0139,107.2021,21778.0
2021-02-05 14:30:00,113.89,113.9,113.59,113.61,14437.0,107.1833,107.1927,106.901,106.9198,14437.0
2021-02-05 14:40:00,113.6,113.81,113.6,113.7,17946.0,106.9104,107.108,106.9104,107.0045,17946.0
2021-02-05 14:50:00,113.68,113.76,113.51,113.53,17839.0,106.9857,107.061,106.8257,106.8445,17839.0
2021-02-05 15:00:00,113.52,113.6,113.41,113.57,21162.0,106.8351,106.9104,106.7316,106.8822,21162.0
2021-02-05 15:10:00,113.57,113.67,113.52,113.62,18693.0,106.8822,106.9763,106.8351,106.9292,18693.0
2021-02-05 15:20:00,113.62,113.75,113.61,113.7,23752.0,106.9292,107.0516,106.9198,107.0045,23752.0
2021-02-05 15:30:00,113.7,113.82,113.65,113.76,27806.0,107.0045,107.1174,106.9575,107.061,27806.0
2021-02-05 15:40:00,113.75,113.75,113.57,113.61,36988.0,107.0516,107.0516,106.8822,106.9198,36988.0
2021-02-05 15:50:00,113.59,113.91,113.59,113.62,162840.0,106.901,107.2021,106.901,106.9292,162840.0
2021-02-08 09:30:00,113.42,113.95,113.31,113.81,31732.0,106.741,107.2398,106.6375,107.108,31732.0
2021-02-08 09:40:00,113.84,113.94,113.65,113.9,15355.0,107.1363,107.2304,106.9575,107.1927,15355.0
2021-02-08 09:50:00,113.91,114.1,113.56,113.56,17676.0,107.2021,107.381,106.8728,106.8728,17676.0
2021-02-08 10:00:00,113.52,113.88,113.49,113.85,24949.0,106.8351,107.1739,106.8069,107.1457,24949.0
2021-02-08 10:10:00,113.77,113.77,113.51,113.58,13333.0,107.0704,107.0704,106.8257,106.8916,13333.0
2021-02-08 10:20:00,113.59,113.84,113.59,113.71,14014.0,106.901,107.1363,106.901,107.0139,14014.0
2021-02-08 10:30:00,113.73,113.82,113.59,113.65,18662.0,107.0327,107.1174,106.901,106.9575,18662.0
2021-02-08 10:40:00,113.61,113.61,113.36,113.4,14094.0,106.9198,106.9198,106.6845,106.7222,14094.0
2021-02-08 10:50:00,113.41,113.58,113.25,113.4,15185.0,106.7316,106.8916,106.581,106.7222,15185.0
2021-02-08 11:00:00,113.4,113.5,113.13,113.13,17321.0,106.7222,106.8163,106.4681,106.4681,17321.0
2021-02-08 11:10:00,113.08,113.08,112.92,113.0,15374.0,106.421,106.421,106.2704,106.3457,15374.0
2021-02-08 11:20:00,113.0,113.11,113.0,113.08,10768.0,106.3457,106.4493,106.3457,106.421,10768.0
2021-02-08 11:30:00,113.08,113.23,113.08,113.19,10855.0,106.421,106.5622,106.421,106.5245,10855.0
2021-02-08 11:40:00,113.2,113.29,113.18,113.25,13116.0,106.534,106.6187,106.5151,106.581,13116.0
2021-02-08 11:50:00,113.28,113.35,113.1,113.1,6350.0,106.6092,106.6751,106.4398,106.4398,6350.0
2021-02-08 12:00:00,113.08,113.11,112.88,112.88,6625.0,106.421,106.4493,106.2328,106.2328,6625.0
2021-02-08 12:10:00,112.88,112.97,112.82,112.97,15871.0,106.2328,106.3175,106.1763,106.3175,15871.0
2021-02-08 12:20:00,112.97,112.98,112.88,112.9,8956.0,106.3175,106.3269,106.2328,106.2516,8956.0
2021-02-08 12:30:00,112.9,113.07,112.88,113.06,11811.0,106.2516,106.4116,106.2328,106.4022,11811.0
2021-02-08 12:40:00,113.07,113.18,113.04,113.13,9743.0,106.4116,106.5151,106.3834,106.4681,9743.0
2021-02-08 12:50:00,113.09,113.31,112.99,113.28,10317.0,106.4304,106.6375,106.3363,106.6092,10317.0
2021-02-08 13:00:00,113.24,113.26,113.16,113.22,7446.0,106.5716,106.5904,106.4963,106.5528,7446.0
2021-02-08 13:10:00,113.2,113.4,113.18,113.4,8043.0,106.534,106.7222,106.5151,106.7222,8043.0
2021-02-08 13:20:00,113.39,113.51,113.36,113.38,15820.0,106.7128,106.8257,106.6845,106.7034,15820.0
2021-02-08 13:30:00,113.35,113.43,113.3,113.43,9979.0,106.6751,106.7504,106.6281,106.7504,9979.0
2021-02-08 13:40:00,113.42,113.51,113.37,113.46,11213.0,106.741,106.8257,106.6939,106.7786,11213.0
2021-02-08 13:50:00,113.44,113.44,113.18,113.26,14629.0,106.7598,106.7598,106.5151,106.5904,14629.0
2021-02-08 14:00:00,113.24,113.29,113.1,113.23,14521.0,106.5716,106.6187,106.4398,106.5622,14521.0
2021-02-08 14:10:00,113.22,113.3,113.18,113.18,17348.0,106.5528,106.6281,106.5151,106.5151,17348.0
2021-02-08 14:20:00,113.17,113.22,113.09,113.11,14236.0,106.5057,106.5528,106.4304,106.4493,14236.0
2021-02-08 14:30:00,113.1,113.11,112.97,113.03,14004.0,106.4398,106.4493,106.3175,106.374,14004.0
2021-02-08 14:40:00,113.03,113.3,113.01,113.27,58882.0,106.374,106.6281,106.3551,106.5998,58882.0
2021-02-08 14:50:00,113.27,113.4,113.24,113.34,12901.0,106.5998,106.7222,106.5716,106.6657,12901.0
2021-02-08 15:00:00,113.34,113.47,113.29,113.41,15737.0,106.6657,106.7881,106.6187,106.7316,15737.0
2021-02-08 15:10:00,113.4,113.51,113.33,113.49,11000.0,106.7222,106.8257,106.6563,106.8069,11000.0
2021-02-08 15:20:00,113.47,113.56,113.38,113.43,13625.0,106.7881,106.8728,106.7034,106.7504,13625.0
2021-02-08 15:30:00,113.41,113.45,113.24,113.28,25315.0,106.7316,106.7692,106.5716,106.6092,25315.0
2021-02-08 15:40:00,113.28,113.48,113.26,113.4,29879.0,106.6092,106.7975,106.5904,106.7222,29879.0
2021-02-08 15:50:00,113.41,113.88,113.4,113.87,201497.0,106.7316,107.1739,106.7222,107.1645,201497.0
2021-02-09 09:30:00,113.76,113.9,113.47,113.66,43193.0,107.061,107.1927,106.7881,106.9669,43193.0
2021-02-09 09:40:00,113.71,113.81,113.32,113.4,24403.0,107.0139,107.108,106.6469,106.7222,24403.0
2021-02-09 09:50:00,113.4,113.49,113.07,113.27,23064.0,106.7222,106.8069,106.4116,106.5998,23064.0
2021-02-09 10:00:00,113.21,113.34,112.91,112.92,14801.0,106.5434,106.6657,106.261,106.2704,14801.0
2021-02-09 10:10:00,112.9,113.17,112.89,113.02,23489.0,106.2516,106.5057,106.2422,106.3646,23489.0
2021-02-09 10:20:00,113.04,113.12,112.87,113.08,16020.0,106.3834,106.4587,106.2234,106.421,16020.0
2021-02-09 10:30:00,113.06,113.29,113.03,113.23,21295.0,106.4022,106.6187,106.374,106.5622,21295.0
2021-02-09 10:40:00,113.28,113.51,113.18,113.3,24037.0,106.6092,106.8257,106.5151,106.6281,24037.0
2021-02-09 10:50:00,113.3,113.34,113.05,113.18,33481.0,106.6281,106.6657,106.3928,106.5151,33481.0
2021-02-09 11:00:00,113.16,113.56,113.04,113.48,57366.0,106.4963,106.8728,106.3834,106.7975,57366.0
2021-02-09 11:10:00,113.47,113.63,113.46,113.59,9969.0,106.7881,106.9386,106.7786,106.901,9969.0
2021-02-09 11:20:00,113.59,113.63,113.32,113.34,12254.0,106.901,106.9386,106.6469,106.6657,12254.0
2021-02-09 11:30:00,113.37,113.42,113.28,113.34,11412.0,106.6939,106.741,106.6092,106.6657,11412.0
2021-02-09 11:40:00,113.35,113.43,113.22,113.43,9509.0,106.6751,106.7504,106.5528,106.7504,9509.0
2021-02-09 11:50:00,113.43,113.44,113.3,113.3,7367.0,106.7504,106.7598,106.6281,106.6281,7367.0
2021-02-09 12:00:00,113.32,113.49,113.32,113.46,10766.0,106.6469,106.8069,106.6469,106.7786,10766.0
2021-02-09 12:10:00,113.49,113.6,113.49,113.6,5275.0,106.8069,106.9104,106.8069,106.9104,5275.0
2021-02-09 12:20:00,113.59,113.6,113.53,113.57,6264.0,106.901,106.9104,106.8445,106.8822,6264.0
2021-02-09 12:30:00,113.57,113.69,113.56,113.62,9169.0,106.8822,106.9951,106.8728,106.9292,9169.0
2021-02-09 12:40:00,113.61,113.65,113.49,113.49,13251.0,106.9198,106.9575,106.8069,106.8069,13251.0
2021-02-09 12:50:00,113.45,113.59,113.4,113.46,11352.0,106.7692,106.901,106.7222,106.7786,11352.0
2021-02-09 13:00:00,113.48,113.61,113.48,113.56,28247.0,106.7975,106.9198,106.7975,106.8728,28247.0
2021-02-09 13:10:00,113.55,113.66,113.55,113.61,14377.0,106.8633,106.9669,106.8633,106.9198,14377.0
2021-02-09 13:20:00,113.62,113.84,113.61,113.75,8604.0,106.9292,107.1363,106.9198,107.0516,8604.0
2021-02-09 13:30:00,113.77,113.81,113.67,113.81,13915.0,107.0704,107.108,106.9763,107.108,13915.0
2021-02-09 13:40:00,113.8,113.88,113.72,113.84,7884.0,107.0986,107.1739,107.0233,107.1363,7884.0
2021-02-09 13:50:00,113.87,113.93,113.83,113.9,8763.0,107.1645,107.221,107.1269,107.1927,8763.0
2021-02-09 14:00:00,113.88,114.0,113.88,113.95,15360.0,107.1739,107.2868,107.1739,107.2398,15360.0
2021-02-09 14:10:00,113.97,113.98,113.86,113.92,10278.0,107.2586,107.268,107.1551,107.2116,10278.0
2021-02-09 14:20:00,113.91,113.95,113.87,113.95,30620.0,107.2021,107.2398,107.1645,107.2398,30620.0
2021-02-09 14:30:00,113.92,114.08,113.91,114.07,15983.0,107.2116,107.3621,107.2021,107.3527,15983.0
2021-02-09 14:40:00,114.09,114.11,113.94,113.96,14289.0,107.3715,107.3904,107.2304,107.2492,14289.0
2021-02-09 14:50:00,113.97,114.09,113.95,114.02,15187.0,107.2586,107.3715,107.2398,107.3057,15187.0
2021-02-09 15:00:00,114.01,114.13,113.99,114.08,21533.0,107.2963,107.4092,107.2774,107.3621,21533.0
2021-02-09 15:10:00,114.09,114.09,113.95,113.97,17645.0,107.3715,107.3715,107.2398,107.2586,17645.0
2021-02-09 15:20:00,113.97,114.15,113.97,114.1,54743.0,107.2586,107.428,107.2586,107.381,54743.0
2021-02-09 15:30:00,114.11,114.22,114.08,114.13,22386.0,107.3904,107.4939,107.3621,107.4092,22386.0
2021-02-09 15:40:00,114.12,114.22,114.08,114.21,31466.0,107.3998,107.4939,107.3621,107.4845,31466.0
2021-02-09 15:50:00,114.19,114.22,113.8,113.85,109714.0,107.4657,107.4939,107.0986,107.1457,109714.0
2021-02-10 09:30:00,114.58,114.67,113.8,114.11,31534.0,107.8327,107.9174,107.0986,107.3904,31534.0
2021-02-10 09:40:00,113.99,114.27,113.99,114.2,3381.0,107.2774,107.5409,107.2774,107.4751,3381.0
2021-02-10 09:50:00,114.19,114.3,113.95,114.02,7182.0,107.4657,107.5692,107.2398,107.3057,7182.0
2021-02-10 10:00:00,114.17,114.25,113.83,114.22,11414.0,107.4468,107.5221,107.1269,107.4939,11414.0
2021-02-10 10:10:00,114.22,114.24,113.75,113.79,5761.0,107.4939,107.5127,107.0516,107.0892,5761.0
2021-02-10 10:20:00,113.8,114.04,113.54,113.56,19503.0,107.0986,107.3245,106.8539,106.8728,19503.0
2021-02-10 10:30:00,113.52,113.72,113.39,113.49,12374.0,106.8351,107.0233,106.7128,106.8069,12374.0
2021-02-10 10:40:00,113.46,113.48,113.15,113.31,33712.0,106.7786,106.7975,106.4869,106.6375,33712.0
2021-02-10 10:50:00,113.3,113.76,113.27,113.67,48587.0,106.6281,107.061,106.5998,106.9763,48587.0
2021-02-10 11:00:00,113.67,113.79,113.5,113.51,17679.0,106.9763,107.0892,106.8163,106.8257,17679.0
2021-02-10 11:10:00,113.52,113.6,113.49,113.56,30729.0,106.8351,106.9104,106.8069,106.8728,30729.0
2021-02-10 11:20:00,113.55,113.69,113.49,113.57,19286.0,106.8633,106.9951,106.8069,106.8822,19286.0
2021-02-10 11:30:00,113.52,113.52,112.96,112.96,16795.0,106.8351,106.8351,106.3081,106.3081,16795.0
2021-02-10 11:40:00,112.96,113.09,112.86,112.91,11895.0,106.3081,106.4304,106.214,106.261,11895.0
2021-02-10 11:50:00,112.94,112.96,112.6,112.6,32488.0,106.2893,106.3081,105.9693,105.9693,32488.0
2021-02-10 12:00:00,112.64,112.69,112.51,112.69,16149.0,106.0069,106.054,105.8846,106.054,16149.0
2021-02-10 12:10:00,112.71,113.01,112.68,112.94,10863.0,106.0728,106.3551,106.0446,106.2893,10863.0
2021-02-10 12:20:00,112.95,113.02,112.83,113.01,9383.0,106.2987,106.3646,106.1857,106.3551,9383.0
2021-02-10 12:30:00,113.0,113.05,112.78,112.78,10492.0,106.3457,106.3928,106.1387,106.1387,10492.0
2021-02-10 12:40:00,112.78,113.03,112.72,113.03,24657.0,106.1387,106.374,106.0822,106.374,24657.0
2021-02-10 12:50:00,113.05,113.23,113.05,113.13,6859.0,106.3928,106.5622,106.3928,106.4681,6859.0
2021-02-10 13:00:00,113.15,113.19,113.04,113.14,4058.0,106.4869,106.5245,106.3834,106.4775,4058.0
2021-02-10 13:10:00,113.16,113.18,112.97,113.0,11097.0,106.4963,106.5151,106.3175,106.3457,11097.0
2021-02-10 13:20:00,113.0,113.1,113.0,113.09,9972.0,106.3457,106.4398,106.3457,106.4304,9972.0
2021-02-10 13:30:00,113.1,113.25,113.09,113.13,8667.0,106.4398,106.581,106.4304,106.4681,8667.0
2021-02-10 13:40:00,113.1,113.16,113.0,113.02,6086.0,106.4398,106.4963,106.3457,106.3646,6086.0
2021-02-10 13:50:00,113.0,113.17,112.99,113.05,27823.0,106.3457,106.5057,106.3363,106.3928,27823.0
2021-02-10 14:00:00,113.06,113.22,113.01,113.19,17714.0,106.4022,106.5528,106.3551,106.5245,17714.0
2021-02-10 14:10:00,113.22,113.24,113.11,113.15,7024.0,106.5528,106.5716,106.4493,106.4869,7024.0
2021-02-10 14:20:00,113.18,113.35,113.09,113.34,9892.0,106.5151,106.6751,106.4304,106.6657,9892.0
2021-02-10 14:30:00,113.33,113.42,113.21,113.21,8605.0,106.6563,106.741,106.5434,106.5434,8605.0
2021-02-10 14:40:00,113.18,113.26,113.13,113.23,11896.0,106.5151,106.5904,106.4681,106.5622,11896.0
2021-02-10 14:50:00,113.21,113.21,113.09,113.19,9691.0,106.5434,106.5434,106.4304,106.5245,9691.0
2021-02-10 15:00:00,113.19,113.26,113.12,113.12,16987.0,106.5245,106.5904,106.4587,106.4587,16987.0
2021-02-10 15:10:00,113.14,113.17,113.04,113.12,10810.0,106.4775,106.5057,106.3834,106.4587,10810.0
2021-02-10 15:20:00,113.1,113.17,112.91,113.0,21536.0,106.4398,106.5057,106.261,106.3457,21536.0
2021-02-10 15:30:00,112.98,113.03,112.74,112.76,25038.0,106.3269,106.374,106.101,106.1199,25038.0
2021-02-10 15:40:00,112.78,112.9,112.69,112.74,33608.0,106.1387,106.2516,106.054,106.101,33608.0
2021-02-10 15:50:00,112.74,112.86,112.67,112.73,146871.0,106.101,106.214,106.0352,106.0916,146871.0
2021-02-11 09:30:00,113.34,113.34,113.0,113.14,27031.0,106.6657,106.6657,106.3457,106.4775,27031.0
2021-02-11 09:40:00,113.17,113.45,113.05,113.39,28408.0,106.5057,106.7692,106.3928,106.7128,28408.0
2021-02-11 09:50:00,113.39,113.56,113.22,113.27,21041.0,106.7128,106.8728,106.5528,106.5998,21041.0
2021-02-11 10:00:00,113.24,113.51,113.24,113.45,8956.0,106.5716,106.8257,106.5716,106.7692,8956.0
2021-02-11 10:10:00,113.41,113.5,113.25,113.34,15674.0,106.7316,106.8163,106.581,106.6657,15674.0
2021-02-11 10:20:00,113.33,113.45,113.29,113.45,8047.0,106.6563,106.7692,106.6187,106.7692,8047.0
2021-02-11 10:30:00,113.49,113.5,113.36,113.46,12378.0,106.8069,106.8163,106.6845,106.7786,12378.0
2021-02-11 10:40:00,113.47,113.51,113.33,113.37,12280.0,106.7881,106.8257,106.6563,106.6939,12280.0
2021-02-11 10:50:00,113.37,113.41,113.05,113.11,9998.0,106.6939,106.7316,106.3928,106.4493,9998.0
2021-02-11 11:00:00,113.13,113.27,113.13,113.27,4242.0,106.4681,106.5998,106.4681,106.5998,4242.0
2021-02-11 11:10:00,113.28,113.34,113.17,113.23,8460.0,106.6092,106.6657,106.5057,106.5622,8460.0
2021-02-11 11:20:00,113.25,113.37,113.21,113.22,8429.0,106.581,106.6939,106.5434,106.5528,8429.0
2021-02-11 11:30:00,113.22,113.37,113.22,113.28,7381.0,106.5528,106.6939,106.5528,106.6092,7381.0
2021-02-11 11:40:00,113.28,113.36,113.18,113.28,7285.0,106.6092,106.6845,106.5151,106.6092,7285.0
2021-02-11 11:50:00,113.29,113.31,113.13,113.14,10796.0,106.6187,106.6375,106.4681,106.4775,10796.0
2021-02-11 12:00:00,113.19,113.25,113.12,113.17,5513.0,106.5245,106.581,106.4587,106.5057,5513.0
2021-02-11 12:10:00,113.19,113.19,112.99,113.05,10637.0,106.5245,106.5245,106.3363,106.3928,10637.0
2021-02-11 12:20:00,113.04,113.13,112.93,112.93,13306.0,106.3834,106.4681,106.2799,106.2799,13306.0
2021-02-11 12:30:00,112.93,113.08,112.83,113.03,13940.0,106.2799,106.421,106.1857,106.374,13940.0
2021-02-11 12:40:00,113.01,113.01,112.79,112.8,9651.0,106.3551,106.3551,106.1481,106.1575,9651.0
2021-02-11 12:50:00,112.83,112.9,112.77,112.82,15015.0,106.1857,106.2516,106.1293,106.1763,15015.0
2021-02-11 13:00:00,112.82,112.92,112.79,112.79,22709.0,106.1763,106.2704,106.1481,106.1481,22709.0
2021-02-11 13:10:00,112.77,112.94,112.71,112.9,6166.0,106.1293,106.2893,106.0728,106.2516,6166.0
2021-02-11 13:20:00,112.91,113.03,112.89,112.95,9159.0,106.261,106.374,106.2422,106.2987,9159.0
2021-02-11 13:30:00,112.95,112.98,112.85,112.89,10112.0,106.2987,106.3269,106.2046,106.2422,10112.0
2021-02-11 13:40:00,112.9,112.99,112.74,112.79,9762.0,106.2516,106.3363,106.101,106.1481,9762.0
2021-02-11 13:50:00,112.82,112.86,112.63,112.68,19400.0,106.1763,106.214,105.9975,106.0446,19400.0
2021-02-11 14:00:00,112.66,112.82,112.59,112.78,8990.0,106.0258,106.1763,105.9599,106.1387,8990.0
2021-02-11 14:10:00,112.77,112.89,112.76,112.89,5671.0,106.1293,106.2422,106.1199,106.2422,5671.0
2021-02-11 14:20:00,112.9,113.1,112.87,113.03,5701.0,106.2516,106.4398,106.2234,106.374,5701.0
2021-02-11 14:30:00,113.04,113.11,112.97,113.01,12597.0,106.3834,106.4493,106.3175,106.3551,12597.0
2021-02-11 14:40:00,113.03,113.13,112.99,113.06,11453.0,106.374,106.4681,106.3363,106.4022,11453.0
2021-02-11 14:50:00,113.1,113.23,113.05,113.22,10620.0,106.4398,106.5622,106.3928,106.5528,10620.0
2021-02-11 15:00:00,113.25,113.3,113.14,113.26,16905.0,106.581,106.6281,106.4775,106.5904,16905.0
2021-02-11 15:10:00,113.27,113.28,113.1,113.15,9268.0,106.5998,106.6092,106.4398,106.4869,9268.0
2021-02-11 15:20:00,113.19,113.3,113.09,113.09,7498.0,106.5245,106.6281,106.4304,106.4304,7498.0
2021-02-11 15:30:00,113.11,113.11,112.9,112.94,23322.0,106.4493,106.4493,106.2516,106.2893,23322.0
2021-02-11 15:40:00,112.94,113.05,112.88,112.96,32158.0,106.2893,106.3928,106.2328,106.3081,32158.0
2021-02-11 15:50:00,112.95,112.95,112.73,112.81,159294.0,106.2987,106.2987,106.0916,106.1669,159294.0
2021-02-12 09:30:00,112.78,113.18,112.61,112.91,31569.0,106.1387,106.5151,105.9787,106.261,31569.0
2021-02-12 09:40:00,112.92,112.97,112.76,112.85,24321.0,106.2704,106.3175,106.1199,106.2046,24321.0
2021-02-12 09:50:00,112.85,112.91,112.72,112.74,10419.0,106.2046,106.261,106.0822,106.101,10419.0
2021-02-12 10:00:00,112.73,112.75,112.51,112.59,12608.0,106.0916,106.1105,105.8846,105.9599,12608.0
2021-02-12 10:10:00,112.53,112.61,112.39,112.57,10549.0,105.9034,105.9787,105.7717,105.9411,10549.0
2021-02-12 10:20:00,112.52,112.6,112.47,112.47,9510.0,105.894,105.9693,105.8469,105.8469,9510.0
2021-02-12 10:30:00,112.51,112.59,112.36,112.55,11949.0,105.8846,105.9599,105.7434,105.9222,11949.0
2021-02-12 10:40:00,112.56,112.77,112.54,112.66,11411.0,105.9316,106.1293,105.9128,106.0258,11411.0
2021-02-12 10:50:00,112.66,112.67,112.47,112.48,13856.0,106.0258,106.0352,105.8469,105.8564,13856.0
2021-02-12 11:00:00,112.51,112.56,112.41,112.45,15684.0,105.8846,105.9316,105.7905,105.8281,15684.0
2021-02-12 11:10:00,112.44,112.47,112.13,112.13,19901.0,105.8187,105.8469,105.527,105.527,19901.0
2021-02-12 11:20:00,112.14,112.36,112.12,112.34,18676.0,105.5364,105.7434,105.5176,105.7246,18676.0
2021-02-12 11:30:00,112.33,112.48,112.26,112.31,10876.0,105.7152,105.8564,105.6493,105.6964,10876.0
2021-02-12 11:40:00,112.33,112.4,112.27,112.36,8073.0,105.7152,105.7811,105.6587,105.7434,8073.0
2021-02-12 11:50:00,112.32,112.42,112.28,112.3,6321.0,105.7058,105.7999,105.6681,105.687,6321.0
2021-02-12 12:00:00,112.29,112.54,112.27,112.41,15905.0,105.6775,105.9128,105.6587,105.7905,15905.0
2021-02-12 12:10:00,112.38,112.47,112.3,112.4,15916.0,105.7622,105.8469,105.687,105.7811,15916.0
2021-02-12 12:20:00,112.43,112.47,112.38,112.39,15075.0,105.8093,105.8469,105.7622,105.7717,15075.0
2021-02-12 12:30:00,112.4,112.4,112.02,112.05,16303.0,105.7811,105.7811,105.4234,105.4517,16303.0
2021-02-12 12:40:00,112.02,112.35,111.99,112.29,13118.0,105.4234,105.734,105.3952,105.6775,13118.0
2021-02-12 12:50:00,112.31,112.33,112.15,112.17,13746.0,105.6964,105.7152,105.5458,105.5646,13746.0
2021-02-12 13:00:00,112.17,112.18,112.02,112.06,20401.0,105.5646,105.574,105.4234,105.4611,20401.0
2021-02-12 13:10:00,112.05,112.08,111.89,111.92,16893.0,105.4517,105.4799,105.3011,105.3293,16893.0
2021-02-12 13:20:00,111.9,112.04,111.89,112.01,12999.0,105.3105,105.4423,105.3011,105.414,12999.0
2021-02-12 13:30:00,112.0,112.18,112.0,112.03,13269.0,105.4046,105.574,105.4046,105.4329,13269.0
2021-02-12 13:40:00,112.03,112.14,111.97,112.14,7719.0,105.4329,105.5364,105.3764,105.5364,7719.0
2021-02-12 13:50:00,112.14,112.2,111.93,112.03,15927.0,105.5364,105.5928,105.3387,105.4329,15927.0
2021-02-12 14:00:00,111.99,112.01,111.88,111.93,8827.0,105.3952,105.414,105.2917,105.3387,8827.0
2021-02-12 14:10:00,111.94,112.02,111.88,112.02,11494.0,105.3482,105.4234,105.2917,105.4234,11494.0
2021-02-12 14:20:00,112.0,112.15,111.99,112.13,12564.0,105.4046,105.5458,105.3952,105.527,12564.0
2021-02-12 14:30:00,112.15,112.17,112.07,112.14,13415.0,105.5458,105.5646,105.4705,105.5364,13415.0
2021-02-12 14:40:00,112.13,112.15,111.97,111.97,34829.0,105.527,105.5458,105.3764,105.3764,34829.0
2021-02-12 14:50:00,111.97,111.97,111.81,111.85,18180.0,105.3764,105.3764,105.2258,105.2635,18180.0
2021-02-12 15:00:00,111.86,111.87,111.78,111.78,20609.0,105.2729,105.2823,105.1976,105.1976,20609.0
2021-02-12 15:10:00,111.78,112.16,111.77,112.09,91160.0,105.1976,105.5552,105.1882,105.4893,91160.0
2021-02-12 15:20:00,112.13,112.28,112.05,112.18,57738.0,105.527,105.6681,105.4517,105.574,57738.0
2021-02-12 15:30:00,112.18,112.2,112.08,112.15,29886.0,105.574,105.5928,105.4799,105.5458,29886.0
2021-02-12 15:40:00,112.16,112.54,112.15,112.54,32675.0,105.5552,105.9128,105.5458,105.9128,32675.0
2021-02-12 15:50:00,112.54,112.91,112.54,112.82,126716.0,105.9128,106.261,105.9128,106.1763,126716.0
2021-02-16 09:30:00,112.8,113.37,112.72,113.06,40210.0,106.1575,106.6939,106.0822,106.4022,40210.0
2021-02-16 09:40:00,113.08,113.63,113.08,113.61,21146.0,106.421,106.9386,106.421,106.9198,21146.0
2021-02-16 09:50:00,113.5,113.58,113.29,113.46,23068.0,106.8163,106.8916,106.6187,106.7786,23068.0
2021-02-16 10:00:00,113.41,113.74,113.38,113.67,30936.0,106.7316,107.0422,106.7034,106.9763,30936.0
2021-02-16 10:10:00,113.65,113.71,113.29,113.53,21179.0,106.9575,107.0139,106.6187,106.8445,21179.0
2021-02-16 10:20:00,113.5,113.66,113.38,113.66,33978.0,106.8163,106.9669,106.7034,106.9669,33978.0
2021-02-16 10:30:00,113.7,113.98,113.64,113.92,33651.0,107.0045,107.268,106.948,107.2116,33651.0
2021-02-16 10:40:00,113.91,113.94,113.62,113.64,25555.0,107.2021,107.2304,106.9292,106.948,25555.0
2021-02-16 10:50:00,113.67,113.83,113.52,113.79,37172.0,106.9763,107.1269,106.8351,107.0892,37172.0
2021-02-16 11:00:00,113.76,113.93,113.56,113.62,17784.0,107.061,107.221,106.8728,106.9292,17784.0
2021-02-16 11:10:00,113.59,113.87,113.59,113.83,16373.0,106.901,107.1645,106.901,107.1269,16373.0
2021-02-16 11:20:00,113.8,113.97,113.68,113.9,15792.0,107.0986,107.2586,106.9857,107.1927,15792.0
2021-02-16 11:30:00,113.86,114.14,113.76,114.08,17408.0,107.1551,107.4186,107.061,107.3621,17408.0
2021-02-16 11:40:00,114.08,114.1,113.76,113.79,11550.0,107.3621,107.381,107.061,107.0892,11550.0
2021-02-16 11:50:00,113.75,114.09,113.72,114.03,16001.0,107.0516,107.3715,107.0233,107.3151,16001.0
2021-02-16 12:00:00,114.02,114.34,113.97,114.24,11910.0,107.3057,107.6068,107.2586,107.5127,11910.0
2021-02-16 12:10:00,114.3,114.5,114.02,114.11,27667.0,107.5692,107.7574,107.3057,107.3904,27667.0
2021-02-16 12:20:00,114.17,114.31,114.11,114.26,12238.0,107.4468,107.5786,107.3904,107.5315,12238.0
2021-02-16 12:30:00,114.27,114.3,114.06,114.06,21508.0,107.5409,107.5692,107.3433,107.3433,21508.0
2021-02-16 12:40:00,114.15,114.22,113.97,114.01,7839.0,107.428,107.4939,107.2586,107.2963,7839.0
2021-02-16 12:50:00,113.98,114.01,113.91,113.95,8353.0,107.268,107.2963,107.2021,107.2398,8353.0
2021-02-16 13:00:00,113.95,114.12,113.95,114.01,9297.0,107.2398,107.3998,107.2398,107.2963,9297.0
2021-02-16 13:10:00,114.02,114.15,113.92,113.93,11990.0,107.3057,107.428,107.2116,107.221,11990.0
2021-02-16 13:20:00,113.91,114.09,113.91,114.04,124682.0,107.2021,107.3715,107.2021,107.3245,124682.0
2021-02-16 13:30:00,114.0,114.24,113.98,114.23,27203.0,107.2868,107.5127,107.268,107.5033,27203.0
2021-02-16 13:40:00,114.21,114.22,113.98,114.22,19562.0,107.4845,107.4939,107.268,107.4939,19562.0
2021-02-16 13:50:00,114.22,114.22,113.99,114.13,11095.0,107.4939,107.4939,107.2774,107.4092,11095.0
2021-02-16 14:00:00,114.13,114.24,114.09,114.24,8422.0,107.4092,107.5127,107.3715,107.5127,8422.0
2021-02-16 14:10:00,114.23,114.24,114.07,114.21,10119.0,107.5033,107.5127,107.3527,107.4845,10119.0
2021-02-16 14:20:00,114.19,114.36,114.17,114.34,21135.0,107.4657,107.6256,107.4468,107.6068,21135.0
2021-02-16 14:30:00,114.36,114.48,114.22,114.29,9128.0,107.6256,107.7386,107.4939,107.5598,9128.0
2021-02-16 14:40:00,114.34,114.34,114.23,114.24,7303.0,107.6068,107.6068,107.5033,107.5127,7303.0
2021-02-16 14:50:00,114.24,114.35,114.21,114.35,10618.0,107.5127,107.6162,107.4845,107.6162,10618.0
2021-02-16 15:00:00,114.35,114.36,114.16,114.25,11794.0,107.6162,107.6256,107.4374,107.5221,11794.0
2021-02-16 15:10:00,114.26,114.26,114.0,114.17,16986.0,107.5315,107.5315,107.2868,107.4468,16986.0
2021-02-16 15:20:00,114.18,114.29,114.17,114.24,13702.0,107.4562,107.5598,107.4468,107.5127,13702.0
2021-02-16 15:30:00,114.23,114.28,113.98,114.0,22649.0,107.5033,107.5504,107.268,107.2868,22649.0
2021-02-16 15:40:00,114.03,114.39,114.0,114.38,47190.0,107.3151,107.6539,107.2868,107.6445,47190.0
2021-02-16 15:50:00,114.43,114.5,114.22,114.49,180009.0,107.6915,107.7574,107.4939,107.748,180009.0
2021-02-17 09:30:00,114.86,115.28,114.54,115.24,126566.0,108.0962,108.4915,107.795,108.4538,126566.0
2021-02-17 09:40:00,115.24,115.87,115.2,115.66,63921.0,108.4538,109.0467,108.4162,108.8491,63921.0
2021-02-17 09:50:00,115.62,115.76,115.18,115.18,21583.0,108.8115,108.9432,108.3974,108.3974,21583.0
2021-02-17 10:00:00,115.21,115.5,115.12,115.5,39161.0,108.4256,108.6985,108.3409,108.6985,39161.0
2021-02-17 10:10:00,115.48,115.55,115.34,115.54,25393.0,108.6797,108.7456,108.5479,108.7362,25393.0
2021-02-17 10:20:00,115.58,115.93,115.49,115.91,25568.0,108.7738,109.1032,108.6891,109.0844,25568.0
2021-02-17 10:30:00,115.88,116.16,115.85,116.02,33078.0,109.0561,109.3197,109.0279,109.1879,33078.0
2021-02-17 10:40:00,116.03,116.19,115.88,116.11,52739.0,109.1973,109.3479,109.0561,109.2726,52739.0
2021-02-17 10:50:00,116.11,116.47,116.08,116.43,45655.0,109.2726,109.6114,109.2444,109.5738,45655.0
2021-02-17 11:00:00,116.42,116.94,116.31,116.89,94312.0,109.5643,110.0537,109.4608,110.0067,94312.0
2021-02-17 11:10:00,116.79,116.9,116.6,116.9,25610.0,109.9126,110.0161,109.7337,110.0161,25610.0
2021-02-17 11:20:00,116.89,117.39,116.89,117.31,55924.0,110.0067,110.4772,110.0067,110.4019,55924.0
2021-02-17 11:30:00,117.3,117.47,117.15,117.23,36029.0,110.3925,110.5525,110.2514,110.3266,36029.0
2021-02-17 11:40:00,117.23,117.53,117.21,117.51,24759.0,110.3266,110.609,110.3078,110.5902,24759.0
2021-02-17 11:50:00,117.54,117.79,117.44,117.68,64069.0,110.6184,110.8537,110.5243,110.7501,64069.0
2021-02-17 12:00:00,117.71,117.98,117.65,117.95,47951.0,110.7784,111.0325,110.7219,111.0042,47951.0
2021-02-17 12:10:00,117.93,118.02,117.83,118.0,74397.0,110.9854,111.0701,110.8913,111.0513,74397.0
2021-02-17 12:20:00,118.0,118.01,117.66,117.77,32619.0,111.0513,111.0607,110.7313,110.8348,32619.0
2021-02-17 12:30:00,117.79,117.96,117.69,117.77,27985.0,110.8537,111.0137,110.7596,110.8348,27985.0
2021-02-17 12:40:00,117.73,117.75,117.42,117.47,21642.0,110.7972,110.816,110.5055,110.5525,21642.0
2021-02-17 12:50:00,117.45,117.56,117.4,117.47,22694.0,110.5337,110.6372,110.4866,110.5525,22694.0
2021-02-17 13:00:00,117.48,117.58,117.4,117.44,16840.0,110.5619,110.656,110.4866,110.5243,16840.0
2021-02-17 13:10:00,117.43,117.43,117.17,117.18,16384.0,110.5149,110.5149,110.2702,110.2796,16384.0
2021-02-17 13:20:00,117.17,117.17,116.93,116.97,23283.0,110.2702,110.2702,110.0443,110.082,23283.0
2021-02-17 13:30:00,116.92,117.08,116.91,116.98,62406.0,110.0349,110.1855,110.0255,110.0914,62406.0
2021-02-17 13:40:00,116.98,117.0,116.71,116.73,17264.0,110.0914,110.1102,109.8373,109.8561,17264.0
2021-02-17 13:50:00,116.76,116.84,116.62,116.71,41731.0,109.8843,109.9596,109.7526,109.8373,41731.0
2021-02-17 14:00:00,116.7,116.87,116.66,116.87,13803.0,109.8279,109.9878,109.7902,109.9878,13803.0
2021-02-17 14:10:00,116.86,116.98,116.83,116.96,14122.0,109.9784,110.0914,109.9502,110.0725,14122.0
2021-02-17 14:20:00,116.91,116.94,116.76,116.83,39549.0,110.0255,110.0537,109.8843,109.9502,39549.0
2021-02-17 14:30:00,116.82,116.95,116.7,116.95,18615.0,109.9408,110.0631,109.8279,110.0631,18615.0
2021-02-17 14:40:00,116.93,117.02,116.83,116.84,26087.0,110.0443,110.129,109.9502,109.9596,26087.0
2021-02-17 14:50:00,116.82,117.01,116.81,116.95,20332.0,109.9408,110.1196,109.9314,110.0631,20332.0
2021-02-17 15:00:00,116.93,117.25,116.91,117.25,23028.0,110.0443,110.3455,110.0255,110.3455,23028.0
2021-02-17 15:10:00,117.21,117.42,117.19,117.41,32753.0,110.3078,110.5055,110.289,110.496,32753.0
2021-02-17 15:20:00,117.42,117.5,117.34,117.5,45480.0,110.5055,110.5807,110.4302,110.5807,45480.0
2021-02-17 15:30:00,117.5,117.6,117.41,117.55,85534.0,110.5807,110.6749,110.496,110.6278,85534.0
2021-02-17 15:40:00,117.54,117.57,117.38,117.44,72222.0,110.6184,110.6466,110.4678,110.5243,72222.0
2021-02-17 15:50:00,117.44,117.78,117.42,117.68,218908.0,110.5243,110.8443,110.5055,110.7501,218908.0
2021-02-18 09:30:00,117.51,118.18,117.42,117.53,90590.0,110.5902,111.2207,110.5055,110.609,90590.0
2021-02-18 09:40:00,117.61,117.66,116.93,117.17,56083.0,110.6843,110.7313,110.0443,110.2702,56083.0
2021-02-18 09:50:00,117.21,117.44,116.82,117.44,31458.0,110.3078,110.5243,109.9408,110.5243,31458.0
2021-02-18 10:00:00,117.44,117.55,117.11,117.39,86005.0,110.5243,110.6278,110.2137,110.4772,86005.0
2021-02-18 10:10:00,117.39,117.97,117.39,117.65,39236.0,110.4772,111.0231,110.4772,110.7219,39236.0
2021-02-18 10:20:00,117.72,117.78,117.29,117.43,43403.0,110.7878,110.8443,110.3831,110.5149,43403.0
2021-02-18 10:30:00,117.45,117.74,117.14,117.67,76031.0,110.5337,110.8066,110.2419,110.7407,76031.0
2021-02-18 10:40:00,117.72,117.88,117.52,117.83,75754.0,110.7878,110.9384,110.5996,110.8913,75754.0
2021-02-18 10:50:00,117.85,118.31,117.82,118.28,74830.0,110.9101,111.343,110.8819,111.3148,74830.0
2021-02-18 11:00:00,118.29,118.29,117.74,117.82,27363.0,111.3242,111.3242,110.8066,110.8819,27363.0
2021-02-18 11:10:00,117.83,118.18,117.78,117.95,26831.0,110.8913,111.2207,110.8443,111.0042,26831.0
2021-02-18 11:20:00,117.95,117.95,117.53,117.69,60241.0,111.0042,111.0042,110.609,110.7596,60241.0
2021-02-18 11:30:00,117.74,117.78,117.46,117.55,19672.0,110.8066,110.8443,110.5431,110.6278,19672.0
2021-02-18 11:40:00,117.52,117.68,117.46,117.68,22507.0,110.5996,110.7501,110.5431,110.7501,22507.0
2021-02-18 11:50:00,117.66,117.8,117.64,117.79,50837.0,110.7313,110.8631,110.7125,110.8537,50837.0
2021-02-18 12:00:00,117.75,117.75,117.54,117.54,37275.0,110.816,110.816,110.6184,110.6184,37275.0
2021-02-18 12:10:00,117.52,117.6,117.23,117.24,36233.0,110.5996,110.6749,110.3266,110.3361,36233.0
2021-02-18 12:20:00,117.25,117.3,116.97,117.09,24487.0,110.3455,110.3925,110.082,110.1949,24487.0
2021-02-18 12:30:00,117.13,117.21,117.04,117.21,23560.0,110.2325,110.3078,110.1478,110.3078,23560.0
2021-02-18 12:40:00,117.23,117.36,117.18,117.34,32076.0,110.3266,110.449,110.2796,110.4302,32076.0
2021-02-18 12:50:00,117.34,117.51,117.24,117.47,69828.0,110.4302,110.5902,110.3361,110.5525,69828.0
2021-02-18 13:00:00,117.51,117.72,117.51,117.71,18949.0,110.5902,110.7878,110.5902,110.7784,18949.0
2021-02-18 13:10:00,117.79,117.81,117.62,117.73,20047.0,110.8537,110.8725,110.6937,110.7972,20047.0
2021-02-18 13:20:00,117.76,117.88,117.61,117.81,37211.0,110.8254,110.9384,110.6843,110.8725,37211.0
2021-02-18 13:30:00,117.83,117.85,117.57,117.62,26712.0,110.8913,110.9101,110.6466,110.6937,26712.0
2021-02-18 13:40:00,117.63,117.87,117.58,117.86,17294.0,110.7031,110.929,110.656,110.9195,17294.0
2021-02-18 13:50:00,117.89,117.99,117.82,117.88,19152.0,110.9478,111.0419,110.8819,110.9384,19152.0
2021-02-18 14:00:00,117.89,117.95,117.78,117.94,28683.0,110.9478,111.0042,110.8443,110.9948,28683.0
2021-02-18 14:10:00,117.94,118.05,117.86,117.87,27905.0,110.9948,111.0984,110.9195,110.929,27905.0
2021-02-18 14:20:00,117.88,117.9,117.67,117.83,38096.0,110.9384,110.9572,110.7407,110.8913,38096.0
2021-02-18 14:30:00,117.84,117.87,117.72,117.87,30468.0,110.9007,110.929,110.7878,110.929,30468.0
2021-02-18 14:40:00,117.87,117.91,117.75,117.91,29202.0,110.929,110.9666,110.816,110.9666,29202.0
2021-02-18 14:50:00,117.92,117.95,117.68,117.82,62162.0,110.976,111.0042,110.7501,110.8819,62162.0
2021-02-18 15:00:00,117.82,117.98,117.75,117.95,22665.0,110.8819,111.0325,110.816,111.0042,22665.0
2021-02-18 15:10:00,117.95,117.98,117.8,117.81,28251.0,111.0042,111.0325,110.8631,110.8725,28251.0
2021-02-18 15:20:00,117.81,117.83,117.51,117.56,39926.0,110.8725,110.8913,110.5902,110.6372,39926.0
2021-02-18 15:30:00,117.56,117.83,117.56,117.83,51274.0,110.6372,110.8913,110.6372,110.8913,51274.0
2021-02-18 15:40:00,117.83,117.94,117.79,117.81,55718.0,110.8913,110.9948,110.8537,110.8725,55718.0
2021-02-18 15:50:00,117.83,117.93,117.61,117.74,209896.0,110.8913,110.9854,110.6843,110.8066,209896.0
2021-02-19 09:30:00,118.36,118.43,117.97,118.11,89735.0,111.3901,111.456,111.0231,111.1548,89735.0
2021-02-19 09:40:00,118.03,118.19,117.62,117.76,23653.0,111.0795,111.2301,110.6937,110.8254,23653.0
2021-02-19 09:50:00,117.84,118.0,117.54,117.68,8415.0,110.9007,111.0513,110.6184,110.7501,8415.0
2021-02-19 10:00:00,117.74,117.86,117.66,117.66,20527.0,110.8066,110.9195,110.7313,110.7313,20527.0
2021-02-19 10:10:00,117.64,117.7,117.49,117.69,11353.0,110.7125,110.769,110.5713,110.7596,11353.0
2021-02-19 10:20:00,117.69,117.91,117.58,117.85,18946.0,110.7596,110.9666,110.656,110.9101,18946.0
2021-02-19 10:30:00,117.87,117.97,117.6,117.71,19263.0,110.929,111.0231,110.6749,110.7784,19263.0
2021-02-19 10:40:00,117.7,117.77,117.52,117.58,10172.0,110.769,110.8348,110.5996,110.656,10172.0
2021-02-19 10:50:00,117.58,117.73,117.52,117.73,7813.0,110.656,110.7972,110.5996,110.7972,7813.0
2021-02-19 11:00:00,117.68,117.72,117.6,117.7,7410.0,110.7501,110.7878,110.6749,110.769,7410.0
2021-02-19 11:10:00,117.73,117.73,117.6,117.64,7321.0,110.7972,110.7972,110.6749,110.7125,7321.0
2021-02-19 11:20:00,117.64,117.69,117.51,117.63,14267.0,110.7125,110.7596,110.5902,110.7031,14267.0
2021-02-19 11:30:00,117.62,117.68,117.55,117.57,17872.0,110.6937,110.7501,110.6278,110.6466,17872.0
2021-02-19 11:40:00,117.55,117.66,117.44,117.48,23471.0,110.6278,110.7313,110.5243,110.5619,23471.0
2021-02-19 11:50:00,117.48,117.55,117.38,117.38,21760.0,110.5619,110.6278,110.4678,110.4678,21760.0
2021-02-19 12:00:00,117.38,117.39,117.29,117.32,19688.0,110.4678,110.4772,110.3831,110.4113,19688.0
2021-02-19 12:10:00,117.32,117.35,117.23,117.28,13973.0,110.4113,110.4396,110.3266,110.3737,13973.0
2021-02-19 12:20:00,117.3,117.32,117.14,117.22,19474.0,110.3925,110.4113,110.2419,110.3172,19474.0
2021-02-19 12:30:00,117.21,117.32,117.07,117.31,23269.0,110.3078,110.4113,110.1761,110.4019,23269.0
2021-02-19 12:40:00,117.31,117.38,117.21,117.3,24708.0,110.4019,110.4678,110.3078,110.3925,24708.0
2021-02-19 12:50:00,117.29,117.37,117.24,117.33,26898.0,110.3831,110.4584,110.3361,110.4208,26898.0
2021-02-19 13:00:00,117.35,117.35,117.16,117.16,12321.0,110.4396,110.4396,110.2608,110.2608,12321.0
2021-02-19 13:10:00,117.1,117.31,117.1,117.19,9181.0,110.2043,110.4019,110.2043,110.289,9181.0
2021-02-19 13:20:00,117.15,117.15,116.9,116.91,19607.0,110.2514,110.2514,110.0161,110.0255,19607.0
2021-02-19 13:30:00,116.93,116.94,116.85,116.92,15875.0,110.0443,110.0537,109.969,110.0349,15875.0
2021-02-19 13:40:00,116.93,116.99,116.87,116.89,29400.0,110.0443,110.1008,109.9878,110.0067,29400.0
2021-02-19 13:50:00,116.92,116.98,116.88,116.91,20514.0,110.0349,110.0914,109.9973,110.0255,20514.0
2021-02-19 14:00:00,116.88,116.95,116.87,116.9,14880.0,109.9973,110.0631,109.9878,110.0161,14880.0
2021-02-19 14:10:00,116.91,117.08,116.87,117.08,17014.0,110.0255,110.1855,109.9878,110.1855,17014.0
2021-02-19 14:20:00,117.09,117.15,116.63,116.69,18661.0,110.1949,110.2514,109.762,109.8184,18661.0
2021-02-19 14:30:00,116.7,116.88,116.7,116.88,12503.0,109.8279,109.9973,109.8279,109.9973,12503.0
2021-02-19 14:40:00,116.88,117.1,116.82,117.06,10353.0,109.9973,110.2043,109.9408,110.1667,10353.0
2021-02-19 14:50:00,117.02,117.07,116.85,116.87,9256.0,110.129,110.1761,109.969,109.9878,9256.0
2021-02-19 15:00:00,116.88,117.11,116.87,117.11,14370.0,109.9973,110.2137,109.9878,110.2137,14370.0
2021-02-19 15:10:00,117.11,117.21,117.01,117.09,16086.0,110.2137,110.3078,110.1196,110.1949,16086.0
2021-02-19 15:20:00,117.1,117.22,117.04,117.22,16027.0,110.2043,110.3172,110.1478,110.3172,16027.0
2021-02-19 15:30:00,117.24,117.32,117.15,117.3,21183.0,110.3361,110.4113,110.2514,110.3925,21183.0
2021-02-19 15:40:00,117.28,117.36,117.17,117.26,34377.0,110.3737,110.449,110.2702,110.3549,34377.0
2021-02-19 15:50:00,117.27,117.27,117.0,117.1,93586.0,110.3643,110.3643,110.1102,110.2043,93586.0
2021-02-22 09:30:00,116.96,117.34,116.62,116.92,39532.0,110.0725,110.4302,109.7526,110.0349,39532.0
2021-02-22 09:40:00,116.98,117.42,116.93,117.2,24525.0,110.0914,110.5055,110.0443,110.2984,24525.0
2021-02-22 09:50:00,117.2,117.41,117.05,117.18,11564.0,110.2984,110.496,110.1572,110.2796,11564.0
2021-02-22 10:00:00,117.21,117.43,117.16,117.31,24189.0,110.3078,110.5149,110.2608,110.4019,24189.0
2021-02-22 10:10:00,117.32,117.41,117.12,117.13,21078.0,110.4113,110.496,110.2231,110.2325,21078.0
2021-02-22 10:20:00,117.11,117.29,117.06,117.27,13288.0,110.2137,110.3831,110.1667,110.3643,13288.0
2021-02-22 10:30:00,117.26,117.63,117.15,117.55,23097.0,110.3549,110.7031,110.2514,110.6278,23097.0
2021-02-22 10:40:00,117.53,117.67,117.27,117.37,21061.0,110.609,110.7407,110.3643,110.4584,21061.0
2021-02-22 10:50:00,117.38,117.48,117.21,117.29,18380.0,110.4678,110.5619,110.3078,110.3831,18380.0
2021-02-22 11:00:00,117.22,117.38,117.15,117.33,14474.0,110.3172,110.4678,110.2514,110.4208,14474.0
2021-02-22 11:10:00,117.35,117.35,116.93,117.04,18128.0,110.4396,110.4396,110.0443,110.1478,18128.0
2021-02-22 11:20:00,117.06,117.07,116.87,116.94,12363.0,110.1667,110.1761,109.9878,110.0537,12363.0
2021-02-22 11:30:00,116.96,117.03,116.75,116.88,11696.0,110.0725,110.1384,109.8749,109.9973,11696.0
2021-02-22 11:40:00,116.88,116.93,116.82,116.9,11936.0,109.9973,110.0443,109.9408,110.0161,11936.0
2021-02-22 11:50:00,116.92,117.2,116.92,117.19,6841.0,110.0349,110.2984,110.0349,110.289,6841.0
2021-02-22 12:00:00,117.19,117.5,117.15,117.5,10185.0,110.289,110.5807,110.2514,110.5807,10185.0
2021-02-22 12:10:00,117.53,117.84,117.51,117.8,12747.0,110.609,110.9007,110.5902,110.8631,12747.0
2021-02-22 12:20:00,117.78,117.95,117.7,117.92,21741.0,110.8443,111.0042,110.769,110.976,21741.0
2021-02-22 12:30:00,117.94,118.16,117.88,117.94,17442.0,110.9948,111.2019,110.9384,110.9948,17442.0
2021-02-22 12:40:00,117.83,117.9,117.68,117.84,18157.0,110.8913,110.9572,110.7501,110.9007,18157.0
2021-02-22 12:50:00,117.84,117.97,117.74,117.87,14739.0,110.9007,111.0231,110.8066,110.929,14739.0
2021-02-22 13:00:00,117.86,118.0,117.84,117.86,9408.0,110.9195,111.0513,110.9007,110.9195,9408.0
2021-02-22 13:10:00,117.8,117.97,117.77,117.85,10163.0,110.8631,111.0231,110.8348,110.9101,10163.0
2021-02-22 13:20:00,117.84,117.87,117.71,117.87,6547.0,110.9007,110.929,110.7784,110.929,6547.0
2021-02-22 13:30:00,117.88,117.91,117.82,117.87,11925.0,110.9384,110.9666,110.8819,110.929,11925.0
2021-02-22 13:40:00,117.91,117.98,117.88,117.89,10186.0,110.9666,111.0325,110.9384,110.9478,10186.0
2021-02-22 13:50:00,117.89,118.09,117.89,118.01,12105.0,110.9478,111.136,110.9478,111.0607,12105.0
2021-02-22 14:00:00,118.03,118.08,117.96,118.06,13665.0,111.0795,111.1266,111.0137,111.1078,13665.0
2021-02-22 14:10:00,118.06,118.09,117.95,118.03,12124.0,111.1078,111.136,111.0042,111.0795,12124.0
2021-02-22 14:20:00,118.03,118.12,117.95,118.12,9743.0,111.0795,111.1642,111.0042,111.1642,9743.0
2021-02-22 14:30:00,118.13,118.17,118.02,118.12,11996.0,111.1736,111.2113,111.0701,111.1642,11996.0
2021-02-22 14:40:00,118.11,118.19,118.06,118.06,16448.0,111.1548,111.2301,111.1078,111.1078,16448.0
2021-02-22 14:50:00,118.05,118.07,117.79,117.87,16911.0,111.0984,111.1172,110.8537,110.929,16911.0
2021-02-22 15:00:00,117.89,117.95,117.8,117.89,20107.0,110.9478,111.0042,110.8631,110.9478,20107.0
2021-02-22 15:10:00,117.9,118.04,117.89,117.97,18703.0,110.9572,111.0889,110.9478,111.0231,18703.0
2021-02-22 15:20:00,117.97,118.08,117.94,118.06,28081.0,111.0231,111.1266,110.9948,111.1078,28081.0
2021-02-22 15:30:00,118.05,118.31,117.99,118.28,32487.0,111.0984,111.343,111.0419,111.3148,32487.0
2021-02-22 15:40:00,118.29,118.41,118.15,118.37,55359.0,111.3242,111.4372,111.1925,111.3995,55359.0
2021-02-22 15:50:00,118.39,118.42,118.09,118.39,166322.0,111.4183,111.4466,111.136,111.4183,166322.0
2021-02-23 09:30:00,119.31,119.78,118.81,119.31,45521.0,112.2842,112.7265,111.8136,112.2842,45521.0
2021-02-23 09:40:00,119.2,119.85,119.13,119.48,35863.0,112.1806,112.7924,112.1148,112.4441,35863.0
2021-02-23 09:50:00,119.42,119.45,118.36,118.36,41737.0,112.3877,112.4159,111.3901,111.3901,41737.0
2021-02-23 10:00:00,118.34,118.35,117.92,118.18,21888.0,111.3713,111.3807,110.976,111.2207,21888.0
2021-02-23 10:10:00,118.2,118.4,118.11,118.17,13898.0,111.2395,111.4277,111.1548,111.2113,13898.0
2021-02-23 10:20:00,118.04,118.11,117.8,118.01,16614.0,111.0889,111.1548,110.8631,111.0607,16614.0
2021-02-23 10:30:00,118.0,118.37,117.95,118.29,29277.0,111.0513,111.3995,111.0042,111.3242,29277.0
2021-02-23 10:40:00,118.12,118.44,118.12,118.44,8255.0,111.1642,111.4654,111.1642,111.4654,8255.0
2021-02-23 10:50:00,118.44,118.64,118.44,118.58,13222.0,111.4654,111.6536,111.4654,111.5971,13222.0
2021-02-23 11:00:00,118.59,118.8,118.48,118.72,9194.0,111.6066,111.8042,111.503,111.7289,9194.0
2021-02-23 11:10:00,118.69,118.97,118.51,118.64,17631.0,111.7007,111.9642,111.5313,111.6536,17631.0
2021-02-23 11:20:00,118.63,118.83,118.55,118.77,15956.0,111.6442,111.8324,111.5689,111.776,15956.0
2021-02-23 11:30:00,118.77,118.95,118.61,118.92,15476.0,111.776,111.9454,111.6254,111.9171,15476.0
2021-02-23 11:40:00,118.93,118.95,118.71,118.93,11759.0,111.9265,111.9454,111.7195,111.9265,11759.0
2021-02-23 11:50:00,118.95,119.08,118.83,118.84,15248.0,111.9454,112.0677,111.8324,111.8418,15248.0
2021-02-23 12:00:00,118.78,118.84,118.55,118.56,10852.0,111.7854,111.8418,111.5689,111.5783,10852.0
2021-02-23 12:10:00,118.57,118.77,118.54,118.71,11563.0,111.5877,111.776,111.5595,111.7195,11563.0
2021-02-23 12:20:00,118.64,118.83,118.54,118.76,7804.0,111.6536,111.8324,111.5595,111.7665,7804.0
2021-02-23 12:30:00,118.72,119.0,118.67,118.74,18314.0,111.7289,111.9924,111.6818,111.7477,18314.0
2021-02-23 12:40:00,118.71,118.87,118.71,118.78,17202.0,111.7195,111.8701,111.7195,111.7854,17202.0
2021-02-23 12:50:00,118.7,118.78,118.62,118.69,11386.0,111.7101,111.7854,111.6348,111.7007,11386.0
2021-02-23 13:00:00,118.71,118.82,118.65,118.82,21938.0,111.7195,111.823,111.663,111.823,21938.0
2021-02-23 13:10:00,118.83,118.92,118.6,118.68,16336.0,111.8324,111.9171,111.616,111.6913,16336.0
2021-02-23 13:20:00,118.66,118.69,118.53,118.55,13805.0,111.6724,111.7007,111.5501,111.5689,13805.0
2021-02-23 13:30:00,118.51,118.54,118.33,118.37,14389.0,111.5313,111.5595,111.3619,111.3995,14389.0
2021-02-23 13:40:00,118.39,118.54,118.33,118.42,18767.0,111.4183,111.5595,111.3619,111.4466,18767.0
2021-02-23 13:50:00,118.4,118.65,118.38,118.59,12951.0,111.4277,111.663,111.4089,111.6066,12951.0
2021-02-23 14:00:00,118.59,118.7,118.56,118.67,16812.0,111.6066,111.7101,111.5783,111.6818,16812.0
2021-02-23 14:10:00,118.64,118.84,118.61,118.76,9665.0,111.6536,111.8418,111.6254,111.7665,9665.0
2021-02-23 14:20:00,118.71,118.71,118.46,118.53,16434.0,111.7195,111.7195,111.4842,111.5501,16434.0
2021-02-23 14:30:00,118.52,118.57,118.34,118.36,14689.0,111.5407,111.5877,111.3713,111.3901,14689.0
2021-02-23 14:40:00,118.39,118.48,118.34,118.46,23481.0,111.4183,111.503,111.3713,111.4842,23481.0
2021-02-23 14:50:00,118.46,118.6,118.38,118.47,17566.0,111.4842,111.616,111.4089,111.4936,17566.0
2021-02-23 15:00:00,118.47,118.57,118.43,118.53,13930.0,111.4936,111.5877,111.456,111.5501,13930.0
2021-02-23 15:10:00,118.53,118.65,118.42,118.51,20671.0,111.5501,111.663,111.4466,111.5313,20671.0
2021-02-23 15:20:00,118.52,118.63,118.5,118.61,19125.0,111.5407,111.6442,111.5219,111.6254,19125.0
2021-02-23 15:30:00,118.66,118.75,118.63,118.66,18705.0,111.6724,111.7571,111.6442,111.6724,18705.0
2021-02-23 15:40:00,118.64,118.78,118.51,118.7,32926.0,111.6536,111.7854,111.5313,111.7101,32926.0
2021-02-23 15:50:00,118.68,118.68,118.32,118.37,120196.0,111.6913,111.6913,111.3525,111.3995,120196.0
2021-02-24 09:30:00,118.15,118.9,118.05,118.87,49270.0,111.1925,111.8983,111.0984,111.8701,49270.0
2021-02-24 09:40:00,118.84,118.84,118.49,118.62,17403.0,111.8418,111.8418,111.5124,111.6348,17403.0
2021-02-24 09:50:00,118.62,119.01,118.57,119.01,10734.0,111.6348,112.0018,111.5877,112.0018,10734.0
2021-02-24 10:00:00,118.95,119.34,118.94,119.04,12363.0,111.9454,112.3124,111.9359,112.0301,12363.0
2021-02-24 10:10:00,119.05,119.29,118.99,119.28,18339.0,112.0395,112.2653,111.983,112.2559,18339.0
2021-02-24 10:20:00,119.29,119.51,119.2,119.51,13780.0,112.2653,112.4724,112.1806,112.4724,13780.0
2021-02-24 10:30:00,119.5,119.76,119.4,119.48,27547.0,112.463,112.7077,112.3689,112.4441,27547.0
2021-02-24 10:40:00,119.49,119.6,119.16,119.23,32461.0,112.4536,112.5571,112.143,112.2089,32461.0
2021-02-24 10:50:00,119.24,119.29,119.15,119.27,10276.0,112.2183,112.2653,112.1336,112.2465,10276.0
2021-02-24 11:00:00,119.29,119.52,119.24,119.42,13360.0,112.2653,112.4818,112.2183,112.3877,13360.0
2021-02-24 11:10:00,119.37,119.5,119.27,119.27,16382.0,112.3406,112.463,112.2465,112.2465,16382.0
2021-02-24 11:20:00,119.29,119.35,119.16,119.3,20371.0,112.2653,112.3218,112.143,112.2747,20371.0
2021-02-24 11:30:00,119.31,119.6,119.27,119.6,8913.0,112.2842,112.5571,112.2465,112.5571,8913.0
2021-02-24 11:40:00,119.54,119.55,119.38,119.41,8422.0,112.5006,112.51,112.35,112.3783,8422.0
2021-02-24 11:50:00,119.39,119.42,119.24,119.33,11437.0,112.3594,112.3877,112.2183,112.303,11437.0
2021-02-24 12:00:00,119.34,119.36,119.22,119.27,11967.0,112.3124,112.3312,112.1995,112.2465,11967.0
2021-02-24 12:10:00,119.24,119.31,119.21,119.31,8479.0,112.2183,112.2842,112.19,112.2842,8479.0
2021-02-24 12:20:00,119.31,119.37,119.25,119.27,10581.0,112.2842,112.3406,112.2277,112.2465,10581.0
2021-02-24 12:30:00,119.28,119.52,119.25,119.34,6392.0,112.2559,112.4818,112.2277,112.3124,6392.0
2021-02-24 12:40:00,119.4,119.4,119.29,119.33,5677.0,112.3689,112.3689,112.2653,112.303,5677.0
2021-02-24 12:50:00,119.35,119.38,119.25,119.32,7650.0,112.3218,112.35,112.2277,112.2936,7650.0
2021-02-24 13:00:00,119.35,119.64,119.34,119.47,7037.0,112.3218,112.5947,112.3124,112.4347,7037.0
2021-02-24 13:10:00,119.47,119.61,119.45,119.59,7158.0,112.4347,112.5665,112.4159,112.5477,7158.0
2021-02-24 13:20:00,119.61,119.93,119.59,119.83,7457.0,112.5665,112.8676,112.5477,112.7735,7457.0
2021-02-24 13:30:00,119.86,119.89,119.77,119.85,6910.0,112.8018,112.83,112.7171,112.7924,6910.0
2021-02-24 13:40:00,119.85,119.91,119.75,119.82,10426.0,112.7924,112.8488,112.6982,112.7641,10426.0
2021-02-24 13:50:00,119.83,119.88,119.69,119.69,31832.0,112.7735,112.8206,112.6418,112.6418,31832.0
2021-02-24 14:00:00,119.72,119.8,119.4,119.46,25095.0,112.67,112.7453,112.3689,112.4253,25095.0
2021-02-24 14:10:00,119.47,119.48,119.29,119.42,31178.0,112.4347,112.4441,112.2653,112.3877,31178.0
2021-02-24 14:20:00,119.42,119.43,119.23,119.38,16721.0,112.3877,112.3971,112.2089,112.35,16721.0
2021-02-24 14:30:00,119.39,119.47,119.27,119.31,11358.0,112.3594,112.4347,112.2465,112.2842,11358.0
2021-02-24 14:40:00,119.29,119.33,119.19,119.2,20369.0,112.2653,112.303,112.1712,112.1806,20369.0
2021-02-24 14:50:00,119.22,119.22,118.81,119.04,29446.0,112.1995,112.1995,111.8136,112.0301,29446.0
2021-02-24 15:00:00,119.07,119.12,118.97,119.04,40961.0,112.0583,112.1053,111.9642,112.0301,40961.0
2021-02-24 15:10:00,119.02,119.12,118.98,119.03,26780.0,112.0112,112.1053,111.9736,112.0206,26780.0
2021-02-24 15:20:00,119.03,119.33,119.02,119.29,8054.0,112.0206,112.303,112.0112,112.2653,8054.0
2021-02-24 15:30:00,119.3,119.36,119.12,119.19,33601.0,112.2747,112.3312,112.1053,112.1712,33601.0
2021-02-24 15:40:00,119.2,119.32,119.16,119.26,41731.0,112.1806,112.2936,112.143,112.2371,41731.0
2021-02-24 15:50:00,119.27,119.5,118.99,119.02,154673.0,112.2465,112.463,111.983,112.0112,154673.0
2021-02-25 09:30:00,119.2,119.22,118.76,118.83,34164.0,112.1806,112.1995,111.7665,111.8324,34164.0
2021-02-25 09:40:00,118.72,119.85,118.7,119.48,25821.0,111.7289,112.7924,111.7101,112.4441,25821.0
2021-02-25 09:50:00,119.52,119.84,119.13,119.84,26436.0,112.4818,112.7829,112.1148,112.7829,26436.0
2021-02-25 10:00:00,119.69,119.9,119.24,119.48,66526.0,112.6418,112.8394,112.2183,112.4441,66526.0
2021-02-25 10:10:00,119.51,119.83,119.32,119.51,24004.0,112.4724,112.7735,112.2936,112.4724,24004.0
2021-02-25 10:20:00,119.56,119.69,119.24,119.37,19876.0,112.5194,112.6418,112.2183,112.3406,19876.0
2021-02-25 10:30:00,119.29,119.29,118.85,119.04,16212.0,112.2653,112.2653,111.8512,112.0301,16212.0
2021-02-25 10:40:00,119.02,119.1,118.86,119.0,17766.0,112.0112,112.0865,111.8607,111.9924,17766.0
2021-02-25 10:50:00,118.9,119.21,118.77,119.15,16532.0,111.8983,112.19,111.776,112.1336,16532.0
2021-02-25 11:00:00,119.17,119.56,119.14,119.56,13571.0,112.1524,112.5194,112.1242,112.5194,13571.0
2021-02-25 11:10:00,119.54,119.6,119.35,119.54,10843.0,112.5006,112.5571,112.3218,112.5006,10843.0
2021-02-25 11:20:00,119.49,119.53,119.09,119.11,10658.0,112.4536,112.4912,112.0771,112.0959,10658.0
2021-02-25 11:30:00,119.13,119.32,119.01,119.02,11962.0,112.1148,112.2936,112.0018,112.0112,11962.0
2021-02-25 11:40:00,119.08,119.1,118.76,118.8,13997.0,112.0677,112.0865,111.7665,111.8042,13997.0
2021-02-25 11:50:00,118.77,118.8,118.3,118.45,31411.0,111.776,111.8042,111.3336,111.4748,31411.0
2021-02-25 12:00:00,118.44,118.85,118.44,118.85,13395.0,111.4654,111.8512,111.4654,111.8512,13395.0
2021-02-25 12:10:00,118.83,119.03,118.79,118.87,10677.0,111.8324,112.0206,111.7948,111.8701,10677.0
2021-02-25 12:20:00,118.85,118.99,118.68,118.86,12542.0,111.8512,111.983,111.6913,111.8607,12542.0
2021-02-25 12:30:00,118.81,118.82,118.56,118.59,7640.0,111.8136,111.823,111.5783,111.6066,7640.0
2021-02-25 12:40:00,118.55,118.77,118.49,118.66,14434.0,111.5689,111.776,111.5124,111.6724,14434.0
2021-02-25 12:50:00,118.64,118.68,118.41,118.41,16902.0,111.6536,111.6913,111.4372,111.4372,16902.0
2021-02-25 13:00:00,118.39,118.45,117.95,118.12,20804.0,111.4183,111.4748,111.0042,111.1642,20804.0
2021-02-25 13:10:00,118.12,118.35,118.02,118.32,13245.0,111.1642,111.3807,111.0701,111.3525,13245.0
2021-02-25 13:20:00,118.36,118.56,118.34,118.5,16767.0,111.3901,111.5783,111.3713,111.5219,16767.0
2021-02-25 13:30:00,118.52,118.64,118.42,118.62,16374.0,111.5407,111.6536,111.4466,111.6348,16374.0
2021-02-25 13:40:00,118.64,118.9,118.57,118.72,25706.0,111.6536,111.8983,111.5877,111.7289,25706.0
2021-02-25 13:50:00,118.75,118.75,118.51,118.56,14020.0,111.7571,111.7571,111.5313,111.5783,14020.0
2021-02-25 14:00:00,118.57,118.8,118.5,118.8,19999.0,111.5877,111.8042,111.5219,111.8042,19999.0
2021-02-25 14:10:00,118.83,118.93,118.74,118.93,16155.0,111.8324,111.9265,111.7477,111.9265,16155.0
2021-02-25 14:20:00,118.88,119.03,118.83,118.92,15593.0,111.8795,112.0206,111.8324,111.9171,15593.0
2021-02-25 14:30:00,118.88,118.91,118.66,118.66,17154.0,111.8795,111.9077,111.6724,111.6724,17154.0
2021-02-25 14:40:00,118.63,118.73,118.46,118.54,9369.0,111.6442,111.7383,111.4842,111.5595,9369.0
2021-02-25 14:50:00,118.52,118.57,118.34,118.38,10930.0,111.5407,111.5877,111.3713,111.4089,10930.0
2021-02-25 15:00:00,118.32,118.57,118.28,118.34,25261.0,111.3525,111.5877,111.3148,111.3713,25261.0
2021-02-25 15:10:00,118.36,118.5,118.2,118.23,12857.0,111.3901,111.5219,111.2395,111.2678,12857.0
2021-02-25 15:20:00,118.26,118.29,118.09,118.2,11964.0,111.296,111.3242,111.136,111.2395,11964.0
2021-02-25 15:30:00,118.18,118.28,117.91,118.09,19784.0,111.2207,111.3148,110.9666,111.136,19784.0
2021-02-25 15:40:00,118.11,118.53,117.98,118.37,31917.0,111.1548,111.5501,111.0325,111.3995,31917.0
2021-02-25 15:50:00,118.4,118.55,118.16,118.24,118971.0,111.4277,111.5689,111.2019,111.2772,118971.0
2021-02-26 09:30:00,118.58,118.58,117.61,117.8,34882.0,111.5971,111.5971,110.6843,110.8631,34882.0
2021-02-26 09:40:00,117.79,118.54,117.76,118.15,23976.0,110.8537,111.5595,110.8254,111.1925,23976.0
2021-02-26 09:50:00,118.15,118.23,117.67,117.67,21390.0,111.1925,111.2678,110.7407,110.7407,21390.0
2021-02-26 10:00:00,117.74,117.77,117.14,117.27,21289.0,110.8066,110.8348,110.2419,110.3643,21289.0
2021-02-26 10:10:00,117.21,117.36,116.91,117.05,23383.0,110.3078,110.449,110.0255,110.1572,23383.0
2021-02-26 10:20:00,117.07,117.08,116.35,116.35,16985.0,110.1761,110.1855,109.4985,109.4985,16985.0
2021-02-26 10:30:00,116.4,116.88,116.37,116.88,10510.0,109.5455,109.9973,109.5173,109.9973,10510.0
2021-02-26 10:40:00,116.84,116.92,116.6,116.7,15629.0,109.9596,110.0349,109.7337,109.8279,15629.0
2021-02-26 10:50:00,116.69,116.75,116.45,116.49,12611.0,109.8184,109.8749,109.5926,109.6302,12611.0
2021-02-26 11:00:00,116.42,116.7,116.31,116.31,15925.0,109.5643,109.8279,109.4608,109.4608,15925.0
2021-02-26 11:10:00,116.35,116.4,116.1,116.1,16719.0,109.4985,109.5455,109.2632,109.2632,16719.0
2021-02-26 11:20:00,116.16,116.19,115.81,115.84,11095.0,109.3197,109.3479,108.9903,109.0185,11095.0
2021-02-26 11:30:00,115.9,116.38,115.9,116.31,11475.0,109.075,109.5267,109.075,109.4608,11475.0
2021-02-26 11:40:00,116.31,116.32,116.04,116.05,13534.0,109.4608,109.4702,109.2067,109.2161,13534.0
2021-02-26 11:50:00,116.07,116.16,115.92,116.01,18676.0,109.235,109.3197,109.0938,109.1785,18676.0
2021-02-26 12:00:00,116.06,116.3,115.94,116.29,16294.0,109.2255,109.4514,109.1126,109.442,16294.0
2021-02-26 12:10:00,116.34,116.74,116.29,116.65,18627.0,109.4891,109.8655,109.442,109.7808,18627.0
2021-02-26 12:20:00,116.69,116.73,116.55,116.55,10973.0,109.8184,109.8561,109.6867,109.6867,10973.0
2021-02-26 12:30:00,116.61,116.68,116.48,116.56,17054.0,109.7432,109.809,109.6208,109.6961,17054.0
2021-02-26 12:40:00,116.58,116.66,116.38,116.46,6882.0,109.7149,109.7902,109.5267,109.602,6882.0
2021-02-26 12:50:00,116.44,116.56,116.19,116.23,10267.0,109.5832,109.6961,109.3479,109.3855,10267.0
2021-02-26 13:00:00,116.23,116.23,115.77,115.91,10873.0,109.3855,109.3855,108.9526,109.0844,10873.0
2021-02-26 13:10:00,115.91,116.05,115.77,115.9,12429.0,109.0844,109.2161,108.9526,109.075,12429.0
2021-02-26 13:20:00,115.93,115.97,115.8,115.84,9369.0,109.1032,109.1408,108.9809,109.0185,9369.0
2021-02-26 13:30:00,115.87,115.92,115.58,115.91,13004.0,109.0467,109.0938,108.7738,109.0844,13004.0
2021-02-26 13:40:00,115.87,115.99,115.63,115.69,7555.0,109.0467,109.1597,108.8209,108.8773,7555.0
2021-02-26 13:50:00,115.69,115.75,115.52,115.56,16038.0,108.8773,108.9338,108.7173,108.755,16038.0
2021-02-26 14:00:00,115.53,115.75,115.48,115.61,10217.0,108.7268,108.9338,108.6797,108.802,10217.0
2021-02-26 14:10:00,115.61,115.68,115.48,115.54,22279.0,108.802,108.8679,108.6797,108.7362,22279.0
2021-02-26 14:20:00,115.56,115.65,115.43,115.51,13928.0,108.755,108.8397,108.6326,108.7079,13928.0
2021-02-26 14:30:00,115.54,115.79,115.46,115.67,11117.0,108.7362,108.9714,108.6609,108.8585,11117.0
2021-02-26 14:40:00,115.64,115.87,115.45,115.83,11953.0,108.8303,109.0467,108.6515,109.0091,11953.0
2021-02-26 14:50:00,115.88,115.98,115.76,115.91,20287.0,109.0561,109.1503,108.9432,109.0844,20287.0
2021-02-26 15:00:00,115.98,116.19,115.94,116.19,21280.0,109.1503,109.3479,109.1126,109.3479,21280.0
2021-02-26 15:10:00,116.16,116.18,115.97,116.14,15768.0,109.3197,109.3385,109.1408,109.3008,15768.0
2021-02-26 15:20:00,116.16,116.22,115.77,115.77,20794.0,109.3197,109.3761,108.9526,108.9526,20794.0
2021-02-26 15:30:00,115.75,115.79,115.6,115.63,29026.0,108.9338,108.9714,108.7926,108.8209,29026.0
2021-02-26 15:40:00,115.6,116.13,115.52,116.07,40251.0,108.7926,109.2914,108.7173,109.235,40251.0
2021-02-26 15:50:00,116.02,116.02,115.08,115.21,137480.0,109.1879,109.1879,108.3033,108.4256,137480.0
2021-03-01 09:30:00,115.62,116.95,115.62,116.66,77656.0,108.8115,110.0631,108.8115,109.7902,77656.0
2021-03-01 09:40:00,116.66,117.2,116.57,117.13,25387.0,109.7902,110.2984,109.7055,110.2325,25387.0
2021-03-01 09:50:00,117.08,117.23,116.79,116.81,16416.0,110.1855,110.3266,109.9126,109.9314,16416.0
2021-03-01 10:00:00,116.78,116.93,116.65,116.68,12355.0,109.9031,110.0443,109.7808,109.809,12355.0
2021-03-01 10:10:00,116.69,117.13,116.63,117.08,13689.0,109.8184,110.2325,109.762,110.1855,13689.0
2021-03-01 10:20:00,117.06,117.32,116.93,117.1,14584.0,110.1667,110.4113,110.0443,110.2043,14584.0
2021-03-01 10:30:00,117.14,117.49,117.11,117.45,11589.0,110.2419,110.5713,110.2137,110.5337,11589.0
2021-03-01 10:40:00,117.46,117.48,117.26,117.42,10988.0,110.5431,110.5619,110.3549,110.5055,10988.0
2021-03-01 10:50:00,117.42,117.42,117.15,117.17,10826.0,110.5055,110.5055,110.2514,110.2702,10826.0
2021-03-01 11:00:00,117.15,117.24,116.83,117.05,15255.0,110.2514,110.3361,109.9502,110.1572,15255.0
2021-03-01 11:10:00,117.08,117.31,117.04,117.27,7903.0,110.1855,110.4019,110.1478,110.3643,7903.0
2021-03-01 11:20:00,117.25,117.3,117.15,117.16,12743.0,110.3455,110.3925,110.2514,110.2608,12743.0
2021-03-01 11:30:00,117.2,117.26,117.11,117.26,13951.0,110.2984,110.3549,110.2137,110.3549,13951.0
2021-03-01 11:40:00,117.26,117.35,117.18,117.25,13306.0,110.3549,110.4396,110.2796,110.3455,13306.0
2021-03-01 11:50:00,117.23,117.36,117.2,117.34,24227.0,110.3266,110.449,110.2984,110.4302,24227.0
2021-03-01 12:00:00,117.37,117.71,117.34,117.69,18415.0,110.4584,110.7784,110.4302,110.7596,18415.0
2021-03-01 12:10:00,117.71,117.91,117.7,117.76,20094.0,110.7784,110.9666,110.769,110.8254,20094.0
2021-03-01 12:20:00,117.72,117.8,117.59,117.68,21495.0,110.7878,110.8631,110.6654,110.7501,21495.0
2021-03-01 12:30:00,117.68,117.73,117.44,117.58,26573.0,110.7501,110.7972,110.5243,110.656,26573.0
2021-03-01 12:40:00,117.62,117.66,117.44,117.61,12414.0,110.6937,110.7313,110.5243,110.6843,12414.0
2021-03-01 12:50:00,117.59,117.65,117.5,117.57,14424.0,110.6654,110.7219,110.5807,110.6466,14424.0
2021-03-01 13:00:00,117.64,117.72,117.51,117.57,15682.0,110.7125,110.7878,110.5902,110.6466,15682.0
2021-03-01 13:10:00,117.61,117.67,117.52,117.58,14728.0,110.6843,110.7407,110.5996,110.656,14728.0
2021-03-01 13:20:00,117.6,117.71,117.56,117.71,9561.0,110.6749,110.7784,110.6372,110.7784,9561.0
2021-03-01 13:30:00,117.77,117.97,117.77,117.93,11416.0,110.8348,111.0231,110.8348,110.9854,11416.0
2021-03-01 13:40:00,117.97,117.99,117.79,117.79,8146.0,111.0231,111.0419,110.8537,110.8537,8146.0
2021-03-01 13:50:00,117.82,117.96,117.79,117.88,8445.0,110.8819,111.0137,110.8537,110.9384,8445.0
2021-03-01 14:00:00,117.93,118.25,117.93,118.11,15149.0,110.9854,111.2866,110.9854,111.1548,15149.0
2021-03-01 14:10:00,118.08,118.16,117.9,117.92,8966.0,111.1266,111.2019,110.9572,110.976,8966.0
2021-03-01 14:20:00,117.9,117.93,117.76,117.81,6925.0,110.9572,110.9854,110.8254,110.8725,6925.0
2021-03-01 14:30:00,117.79,118.07,117.79,118.05,8847.0,110.8537,111.1172,110.8537,111.0984,8847.0
2021-03-01 14:40:00,118.06,118.08,117.95,117.97,20207.0,111.1078,111.1266,111.0042,111.0231,20207.0
2021-03-01 14:50:00,117.97,118.0,117.82,117.82,11553.0,111.0231,111.0513,110.8819,110.8819,11553.0
2021-03-01 15:00:00,117.84,117.88,117.76,117.88,7730.0,110.9007,110.9384,110.8254,110.9384,7730.0
2021-03-01 15:10:00,117.88,117.92,117.74,117.75,9404.0,110.9384,110.976,110.8066,110.816,9404.0
2021-03-01 15:20:00,117.77,117.82,117.7,117.76,12660.0,110.8348,110.8819,110.769,110.8254,12660.0
2021-03-01 15:30:00,117.78,117.79,117.57,117.6,14861.0,110.8443,110.8537,110.6466,110.6749,14861.0
2021-03-01 15:40:00,117.6,117.67,117.42,117.42,29720.0,110.6749,110.7407,110.5055,110.5055,29720.0
2021-03-01 15:50:00,117.4,117.6,117.29,117.46,89350.0,110.4866,110.6749,110.3831,110.5431,89350.0
2021-03-02 09:30:00,117.01,117.46,116.57,117.03,87703.0,110.1196,110.5431,109.7055,110.1384,87703.0
2021-03-02 09:40:00,117.01,117.43,116.43,116.59,32527.0,110.1196,110.5149,109.5738,109.7243,32527.0
2021-03-02 09:50:00,116.59,116.81,116.44,116.48,17553.0,109.7243,109.9314,109.5832,109.6208,17553.0
2021-03-02 10:00:00,116.41,116.44,116.09,116.24,22555.0,109.5549,109.5832,109.2538,109.3949,22555.0
2021-03-02 10:10:00,116.18,116.24,115.94,116.02,25918.0,109.3385,109.3949,109.1126,109.1879,25918.0
2021-03-02 10:20:00,115.98,115.99,115.67,115.71,27219.0,109.1503,109.1597,108.8585,108.8962,27219.0
2021-03-02 10:30:00,115.68,115.92,115.66,115.92,25072.0,108.8679,109.0938,108.8491,109.0938,25072.0
2021-03-02 10:40:00,115.83,115.83,115.54,115.68,45622.0,109.0091,109.0091,108.7362,108.8679,45622.0
2021-03-02 10:50:00,115.66,115.75,115.49,115.51,61224.0,108.8491,108.9338,108.6891,108.7079,61224.0
2021-03-02 11:00:00,115.5,115.71,115.42,115.7,19273.0,108.6985,108.8962,108.6232,108.8867,19273.0
2021-03-02 11:10:00,115.7,115.82,115.61,115.64,24950.0,108.8867,108.9997,108.802,108.8303,24950.0
2021-03-02 11:20:00,115.64,116.05,115.63,116.03,19510.0,108.8303,109.2161,108.8209,109.1973,19510.0
2021-03-02 11:30:00,116.08,116.08,115.77,115.95,15472.0,109.2444,109.2444,108.9526,109.122,15472.0
2021-03-02 11:40:00,115.95,116.13,115.86,116.11,20319.0,109.122,109.2914,109.0373,109.2726,20319.0
2021-03-02 11:50:00,116.08,116.2,116.07,116.08,22734.0,109.2444,109.3573,109.235,109.2444,22734.0
2021-03-02 12:00:00,116.07,116.69,116.07,116.66,8651.0,109.235,109.8184,109.235,109.7902,8651.0
2021-03-02 12:10:00,116.62,116.75,116.53,116.69,11865.0,109.7526,109.8749,109.6679,109.8184,11865.0
2021-03-02 12:20:00,116.72,116.73,116.46,116.59,17102.0,109.8467,109.8561,109.602,109.7243,17102.0
2021-03-02 12:30:00,116.62,116.78,116.6,116.76,14993.0,109.7526,109.9031,109.7337,109.8843,14993.0
2021-03-02 12:40:00,116.76,116.84,116.7,116.75,22239.0,109.8843,109.9596,109.8279,109.8749,22239.0
2021-03-02 12:50:00,116.75,116.77,116.48,116.54,13744.0,109.8749,109.8937,109.6208,109.6773,13744.0
2021-03-02 13:00:00,116.58,116.8,116.56,116.8,11414.0,109.7149,109.922,109.6961,109.922,11414.0
2021-03-02 13:10:00,116.77,116.91,116.72,116.89,20031.0,109.8937,110.0255,109.8467,110.0067,20031.0
2021-03-02 13:20:00,116.86,116.86,116.62,116.74,23758.0,109.9784,109.9784,109.7526,109.8655,23758.0
2021-03-02 13:30:00,116.76,116.83,116.72,116.81,30200.0,109.8843,109.9502,109.8467,109.9314,30200.0
2021-03-02 13:40:00,116.81,116.81,116.49,116.58,20862.0,109.9314,109.9314,109.6302,109.7149,20862.0
2021-03-02 13:50:00,116.64,116.67,116.47,116.57,14358.0,109.7714,109.7996,109.6114,109.7055,14358.0
2021-03-02 14:00:00,116.6,116.61,116.4,116.56,24685.0,109.7337,109.7432,109.5455,109.6961,24685.0
2021-03-02 14:10:00,116.59,116.59,116.35,116.43,16928.0,109.7243,109.7243,109.4985,109.5738,16928.0
2021-03-02 14:20:00,116.44,116.65,116.39,116.44,18789.0,109.5832,109.7808,109.5361,109.5832,18789.0
2021-03-02 14:30:00,116.44,116.63,116.33,116.57,22625.0,109.5832,109.762,109.4796,109.7055,22625.0
2021-03-02 14:40:00,116.57,116.63,116.48,116.59,17855.0,109.7055,109.762,109.6208,109.7243,17855.0
2021-03-02 14:50:00,116.65,116.8,116.59,116.59,18679.0,109.7808,109.922,109.7243,109.7243,18679.0
2021-03-02 15:00:00,116.6,116.76,116.58,116.7,13986.0,109.7337,109.8843,109.7149,109.8279,13986.0
2021-03-02 15:10:00,116.68,116.71,116.44,116.51,17602.0,109.809,109.8373,109.5832,109.649,17602.0
2021-03-02 15:20:00,116.51,116.53,116.4,116.47,15580.0,109.649,109.6679,109.5455,109.6114,15580.0
2021-03-02 15:30:00,116.48,116.52,116.37,116.5,23293.0,109.6208,109.6585,109.5173,109.6396,23293.0
2021-03-02 15:40:00,116.49,116.57,116.24,116.25,39083.0,109.6302,109.7055,109.3949,109.4044,39083.0
2021-03-02 15:50:00,116.26,116.34,115.91,115.96,160063.0,109.4138,109.4891,109.0844,109.1314,160063.0
2021-03-03 09:30:00,115.59,116.05,115.34,115.46,35675.0,108.7832,109.2161,108.5479,108.6609,35675.0
2021-03-03 09:40:00,115.54,115.97,115.5,115.97,12050.0,108.7362,109.1408,108.6985,109.1408,12050.0
2021-03-03 09:50:00,115.97,116.2,115.86,115.91,11906.0,109.1408,109.3573,109.0373,109.0844,11906.0
2021-03-03 10:00:00,115.91,116.23,115.86,116.12,16997.0,109.0844,109.3855,109.0373,109.282,16997.0
2021-03-03 10:10:00,116.1,116.1,115.83,115.84,26839.0,109.2632,109.2632,109.0091,109.0185,26839.0
2021-03-03 10:20:00,115.85,116.2,115.85,116.18,31137.0,109.0279,109.3573,109.0279,109.3385,31137.0
2021-03-03 10:30:00,116.19,116.24,115.96,116.06,26523.0,109.3479,109.3949,109.1314,109.2255,26523.0
2021-03-03 10:40:00,116.07,116.17,115.95,116.04,30415.0,109.235,109.3291,109.122,109.2067,30415.0
2021-03-03 10:50:00,116.04,116.17,115.93,116.03,80292.0,109.2067,109.3291,109.1032,109.1973,80292.0
2021-03-03 11:00:00,116.07,116.2,115.83,116.17,28524.0,109.235,109.3573,109.0091,109.3291,28524.0
2021-03-03 11:10:00,116.14,116.15,115.82,116.06,8845.0,109.3008,109.3102,108.9997,109.2255,8845.0
2021-03-03 11:20:00,116.11,116.2,115.87,115.88,15246.0,109.2726,109.3573,109.0467,109.0561,15246.0
2021-03-03 11:30:00,115.9,115.97,115.81,115.87,14545.0,109.075,109.1408,108.9903,109.0467,14545.0
2021-03-03 11:40:00,115.84,115.84,115.61,115.72,7780.0,109.0185,109.0185,108.802,108.9056,7780.0
2021-03-03 11:50:00,115.69,115.92,115.62,115.85,10035.0,108.8773,109.0938,108.8115,109.0279,10035.0
2021-03-03 12:00:00,115.78,115.8,115.53,115.6,18995.0,108.962,108.9809,108.7268,108.7926,18995.0
2021-03-03 12:10:00,115.61,115.61,115.5,115.51,17454.0,108.802,108.802,108.6985,108.7079,17454.0
2021-03-03 12:20:00,115.52,115.63,115.41,115.58,19502.0,108.7173,108.8209,108.6138,108.7738,19502.0
2021-03-03 12:30:00,115.6,115.67,115.49,115.5,15169.0,108.7926,108.8585,108.6891,108.6985,15169.0
2021-03-03 12:40:00,115.49,115.63,115.42,115.58,18601.0,108.6891,108.8209,108.6232,108.7738,18601.0
2021-03-03 12:50:00,115.62,115.7,115.45,115.7,128189.0,108.8115,108.8867,108.6515,108.8867,128189.0
2021-03-03 13:00:00,115.72,115.97,115.71,115.91,31586.0,108.9056,109.1408,108.8962,109.0844,31586.0
2021-03-03 13:10:00,115.94,116.02,115.9,116.0,22456.0,109.1126,109.1879,109.075,109.1691,22456.0
2021-03-03 13:20:00,116.01,116.02,115.87,115.99,37708.0,109.1785,109.1879,109.0467,109.1597,37708.0
2021-03-03 13:30:00,115.99,116.05,115.86,115.99,28536.0,109.1597,109.2161,109.0373,109.1597,28536.0
2021-03-03 13:40:00,115.99,116.14,115.55,115.91,161518.0,109.1597,109.3008,108.7456,109.0844,161518.0
2021-03-03 13:50:00,115.91,116.02,115.9,115.99,28067.0,109.0844,109.1879,109.075,109.1597,28067.0
2021-03-03 14:00:00,115.98,116.02,115.87,115.93,38963.0,109.1503,109.1879,109.0467,109.1032,38963.0
2021-03-03 14:10:00,115.96,116.02,115.88,115.91,53936.0,109.1314,109.1879,109.0561,109.0844,53936.0
2021-03-03 14:20:00,115.91,115.91,115.68,115.81,58956.0,109.0844,109.0844,108.8679,108.9903,58956.0
2021-03-03 14:30:00,115.8,115.8,115.4,115.76,101442.0,108.9809,108.9809,108.6044,108.9432,101442.0
2021-03-03 14:40:00,115.76,115.83,115.57,115.62,20549.0,108.9432,109.0091,108.7644,108.8115,20549.0
2021-03-03 14:50:00,115.65,115.81,115.61,115.81,21180.0,108.8397,108.9903,108.802,108.9903,21180.0
2021-03-03 15:00:00,115.81,115.87,115.69,115.74,21215.0,108.9903,109.0467,108.8773,108.9244,21215.0
2021-03-03 15:10:00,115.76,115.92,115.44,115.56,32729.0,108.9432,109.0938,108.6421,108.755,32729.0
2021-03-03 15:20:00,115.59,115.75,115.54,115.62,25150.0,108.7832,108.9338,108.7362,108.8115,25150.0
2021-03-03 15:30:00,115.61,115.68,115.37,115.41,25368.0,108.802,108.8679,108.5762,108.6138,25368.0
2021-03-03 15:40:00,115.39,115.72,115.36,115.47,31576.0,108.595,108.9056,108.5668,108.6703,31576.0
2021-03-03 15:50:00,115.45,115.45,114.97,115.03,148684.0,108.6515,108.6515,108.1997,108.2562,148684.0
2021-03-04 09:30:00,115.28,115.75,115.0,115.61,108367.0,108.4915,108.9338,108.228,108.802,108367.0
2021-03-04 09:40:00,115.49,115.49,114.98,114.98,18628.0,108.6891,108.6891,108.2091,108.2091,18628.0
2021-03-04 09:50:00,115.0,115.45,114.94,115.45,13717.0,108.228,108.6515,108.1715,108.6515,13717.0
2021-03-04 10:00:00,115.44,115.56,115.28,115.31,20716.0,108.6421,108.755,108.4915,108.5197,20716.0
2021-03-04 10:10:00,115.24,115.32,114.99,115.18,20217.0,108.4538,108.5291,108.2185,108.3974,20217.0
2021-03-04 10:20:00,115.17,115.32,114.98,115.16,14642.0,108.388,108.5291,108.2091,108.3785,14642.0
2021-03-04 10:30:00,115.14,115.46,115.13,115.31,10869.0,108.3597,108.6609,108.3503,108.5197,10869.0
2021-03-04 10:40:00,115.34,115.56,115.15,115.56,10460.0,108.5479,108.755,108.3691,108.755,10460.0
2021-03-04 10:50:00,115.55,115.55,115.12,115.14,15700.0,108.7456,108.7456,108.3409,108.3597,15700.0
2021-03-04 11:00:00,115.18,115.56,115.14,115.38,14300.0,108.3974,108.755,108.3597,108.5856,14300.0
2021-03-04 11:10:00,115.43,115.63,115.41,115.58,7534.0,108.6326,108.8209,108.6138,108.7738,7534.0
2021-03-04 11:20:00,115.54,115.82,115.49,115.76,8363.0,108.7362,108.9997,108.6891,108.9432,8363.0
2021-03-04 11:30:00,115.81,116.04,115.71,116.02,13922.0,108.9903,109.2067,108.8962,109.1879,13922.0
2021-03-04 11:40:00,116.03,116.16,115.96,116.16,12404.0,109.1973,109.3197,109.1314,109.3197,12404.0
2021-03-04 11:50:00,116.14,116.23,116.08,116.18,9215.0,109.3008,109.3855,109.2444,109.3385,9215.0
2021-03-04 12:00:00,116.21,116.45,116.16,116.43,18226.0,109.3667,109.5926,109.3197,109.5738,18226.0
2021-03-04 12:10:00,116.38,116.41,115.89,115.98,31965.0,109.5267,109.5549,109.0656,109.1503,31965.0
2021-03-04 12:20:00,115.95,115.95,115.23,115.28,10390.0,109.122,109.122,108.4444,108.4915,10390.0
2021-03-04 12:30:00,115.28,115.3,114.51,114.79,27178.0,108.4915,108.5103,107.7668,108.0303,27178.0
2021-03-04 12:40:00,114.77,114.94,114.34,114.34,14438.0,108.0115,108.1715,107.6068,107.6068,14438.0
2021-03-04 12:50:00,114.32,114.47,113.77,114.04,28916.0,107.588,107.7292,107.0704,107.3245,28916.0
2021-03-04 13:00:00,114.04,114.3,114.01,114.17,12003.0,107.3245,107.5692,107.2963,107.4468,12003.0
2021-03-04 13:10:00,114.15,114.3,113.85,114.18,60684.0,107.428,107.5692,107.1457,107.4562,60684.0
2021-03-04 13:20:00,114.11,114.27,113.97,114.24,26946.0,107.3904,107.5409,107.2586,107.5127,26946.0
2021-03-04 13:30:00,114.18,114.18,113.87,114.0,23479.0,107.4562,107.4562,107.1645,107.2868,23479.0
2021-03-04 13:40:00,114.0,114.05,113.5,113.5,73959.0,107.2868,107.3339,106.8163,106.8163,73959.0
2021-03-04 13:50:00,113.52,113.57,112.99,112.99,23498.0,106.8351,106.8822,106.3363,106.3363,23498.0
2021-03-04 14:00:00,113.02,113.64,112.98,113.6,14522.0,106.3646,106.948,106.3269,106.9104,14522.0
2021-03-04 14:10:00,113.59,113.83,113.47,113.76,126985.0,106.901,107.1269,106.7881,107.061,126985.0
2021-03-04 14:20:00,113.72,114.24,113.69,114.11,16383.0,107.0233,107.5127,106.9951,107.3904,16383.0
2021-03-04 14:30:00,114.05,114.05,113.49,113.57,22936.0,107.3339,107.3339,106.8069,106.8822,22936.0
2021-03-04 14:40:00,113.55,114.02,113.51,113.87,39513.0,106.8633,107.3057,106.8257,107.1645,39513.0
2021-03-04 14:50:00,113.89,113.89,113.6,113.66,34079.0,107.1833,107.1833,106.9104,106.9669,34079.0
2021-03-04 15:00:00,113.66,113.7,113.42,113.44,32312.0,106.9669,107.0045,106.741,106.7598,32312.0
2021-03-04 15:10:00,113.39,113.42,112.99,113.12,24753.0,106.7128,106.741,106.3363,106.4587,24753.0
2021-03-04 15:20:00,113.09,113.45,112.98,113.42,25061.0,106.4304,106.7692,106.3269,106.741,25061.0
2021-03-04 15:30:00,113.38,113.81,113.36,113.57,29555.0,106.7034,107.108,106.6845,106.8822,29555.0
2021-03-04 15:40:00,113.58,113.6,113.16,113.39,65949.0,106.8916,106.9104,106.4963,106.7128,65949.0
2021-03-04 15:50:00,113.45,113.5,112.99,113.21,247123.0,106.7692,106.8163,106.3363,106.5434,247123.0
2021-03-05 09:30:00,114.17,114.52,113.92,114.27,66795.0,107.4468,107.7762,107.2116,107.5409,66795.0
2021-03-05 09:40:00,114.18,114.32,113.67,113.74,25282.0,107.4562,107.588,106.9763,107.0422,25282.0
2021-03-05 09:50:00,113.71,114.11,113.71,114.07,25308.0,107.0139,107.3904,107.0139,107.3527,25308.0
2021-03-05 10:00:00,114.07,114.32,113.99,114.0,26963.0,107.3527,107.588,107.2774,107.2868,26963.0
2021-03-05 10:10:00,114.0,114.14,113.56,113.91,14279.0,107.2868,107.4186,106.8728,107.2021,14279.0
2021-03-05 10:20:00,113.9,114.26,113.69,113.97,14389.0,107.1927,107.5315,106.9951,107.2586,14389.0
2021-03-05 10:30:00,114.0,114.15,113.68,113.78,31429.0,107.2868,107.428,106.9857,107.0798,31429.0
2021-03-05 10:40:00,113.76,113.92,113.57,113.81,23038.0,107.061,107.2116,106.8822,107.108,23038.0
2021-03-05 10:50:00,113.81,113.88,113.5,113.54,31002.0,107.108,107.1739,106.8163,106.8539,31002.0
2021-03-05 11:00:00,113.52,113.79,113.38,113.79,28926.0,106.8351,107.0892,106.7034,107.0892,28926.0
2021-03-05 11:10:00,113.79,114.38,113.78,114.21,32167.0,107.0892,107.6445,107.0798,107.4845,32167.0
2021-03-05 11:20:00,114.2,114.48,114.16,114.32,35784.0,107.4751,107.7386,107.4374,107.588,35784.0
2021-03-05 11:30:00,114.37,114.61,114.33,114.5,33117.0,107.6351,107.8609,107.5974,107.7574,33117.0
2021-03-05 11:40:00,114.5,114.66,114.36,114.55,29237.0,107.7574,107.908,107.6256,107.8045,29237.0
2021-03-05 11:50:00,114.54,115.05,114.44,115.05,23089.0,107.795,108.275,107.7009,108.275,23089.0
2021-03-05 12:00:00,115.01,115.14,114.85,114.96,32515.0,108.2374,108.3597,108.0868,108.1903,32515.0
2021-03-05 12:10:00,115.0,115.23,114.95,115.21,46396.0,108.228,108.4444,108.1809,108.4256,46396.0
2021-03-05 12:20:00,115.21,115.66,115.07,115.54,15583.0,108.4256,108.8491,108.2938,108.7362,15583.0
2021-03-05 12:30:00,115.57,115.68,115.36,115.5,18917.0,108.7644,108.8679,108.5668,108.6985,18917.0
2021-03-05 12:40:00,115.46,115.68,115.41,115.54,17211.0,108.6609,108.8679,108.6138,108.7362,17211.0
2021-03-05 12:50:00,115.55,115.66,115.32,115.34,20029.0,108.7456,108.8491,108.5291,108.5479,20029.0
2021-03-05 13:00:00,115.37,115.53,115.34,115.51,13201.0,108.5762,108.7268,108.5479,108.7079,13201.0
2021-03-05 13:10:00,115.5,115.7,115.34,115.67,14432.0,108.6985,108.8867,108.5479,108.8585,14432.0
2021-03-05 13:20:00,115.66,115.75,115.45,115.5,17721.0,108.8491,108.9338,108.6515,108.6985,17721.0
2021-03-05 13:30:00,115.52,115.69,115.4,115.57,22222.0,108.7173,108.8773,108.6044,108.7644,22222.0
2021-03-05 13:40:00,115.56,115.83,115.56,115.71,23105.0,108.755,109.0091,108.755,108.8962,23105.0
2021-03-05 13:50:00,115.68,115.89,115.68,115.83,19585.0,108.8679,109.0656,108.8679,109.0091,19585.0
2021-03-05 14:00:00,115.86,115.92,115.53,115.58,14233.0,109.0373,109.0938,108.7268,108.7738,14233.0
2021-03-05 14:10:00,115.6,115.71,115.5,115.63,15553.0,108.7926,108.8962,108.6985,108.8209,15553.0
2021-03-05 14:20:00,115.66,116.03,115.64,116.02,19519.0,108.8491,109.1973,108.8303,109.1879,19519.0
2021-03-05 14:30:00,116.04,116.24,116.03,116.19,17700.0,109.2067,109.3949,109.1973,109.3479,17700.0
2021-03-05 14:40:00,116.2,116.26,116.09,116.22,14548.0,109.3573,109.4138,109.2538,109.3761,14548.0
2021-03-05 14:50:00,116.19,116.31,116.06,116.29,18402.0,109.3479,109.4608,109.2255,109.442,18402.0
2021-03-05 15:00:00,116.28,116.36,116.16,116.16,22465.0,109.4326,109.5079,109.3197,109.3197,22465.0
2021-03-05 15:10:00,116.16,116.35,116.06,116.24,18312.0,109.3197,109.4985,109.2255,109.3949,18312.0
2021-03-05 15:20:00,116.23,116.44,116.18,116.36,18353.0,109.3855,109.5832,109.3385,109.5079,18353.0
2021-03-05 15:30:00,116.38,116.69,116.29,116.69,28013.0,109.5267,109.8184,109.442,109.8184,28013.0
2021-03-05 15:40:00,116.66,116.83,116.57,116.82,41885.0,109.7902,109.9502,109.7055,109.9408,41885.0
2021-03-05 15:50:00,116.86,117.11,116.8,117.0,167277.0,109.9784,110.2137,109.922,110.1102,167277.0
2021-03-08 09:30:00,117.41,117.88,117.17,117.88,68438.0,110.496,110.9384,110.2702,110.9384,68438.0
2021-03-08 09:40:00,117.9,118.03,117.54,117.88,27201.0,110.9572,111.0795,110.6184,110.9384,27201.0
2021-03-08 09:50:00,117.88,118.44,117.58,117.65,33780.0,110.9384,111.4654,110.656,110.7219,33780.0
2021-03-08 10:00:00,117.68,118.0,117.65,117.8,49414.0,110.7501,111.0513,110.7219,110.8631,49414.0
2021-03-08 10:10:00,117.7,118.49,117.69,118.25,48386.0,110.769,111.5124,110.7596,111.2866,48386.0
2021-03-08 10:20:00,118.28,118.66,118.12,118.61,32639.0,111.3148,111.6724,111.1642,111.6254,32639.0
2021-03-08 10:30:00,118.65,118.67,118.29,118.42,27585.0,111.663,111.6818,111.3242,111.4466,27585.0
2021-03-08 10:40:00,118.45,118.54,118.27,118.54,46256.0,111.4748,111.5595,111.3054,111.5595,46256.0
2021-03-08 10:50:00,118.66,119.12,118.62,118.92,58611.0,111.6724,112.1053,111.6348,111.9171,58611.0
2021-03-08 11:00:00,118.95,119.1,118.64,118.75,33484.0,111.9454,112.0865,111.6536,111.7571,33484.0
2021-03-08 11:10:00,118.75,118.75,118.38,118.39,17302.0,111.7571,111.7571,111.4089,111.4183,17302.0
2021-03-08 11:20:00,118.39,118.56,118.24,118.45,34695.0,111.4183,111.5783,111.2772,111.4748,34695.0
2021-03-08 11:30:00,118.44,118.44,118.13,118.13,17843.0,111.4654,111.4654,111.1736,111.1736,17843.0
2021-03-08 11:40:00,118.2,118.44,118.15,118.29,18536.0,111.2395,111.4654,111.1925,111.3242,18536.0
2021-03-08 11:50:00,118.3,118.42,118.13,118.13,9661.0,111.3336,111.4466,111.1736,111.1736,9661.0
2021-03-08 12:00:00,118.16,118.16,117.98,118.11,15349.0,111.2019,111.2019,111.0325,111.1548,15349.0
2021-03-08 12:10:00,118.14,118.39,118.07,118.09,19191.0,111.1831,111.4183,111.1172,111.136,19191.0
2021-03-08 12:20:00,118.09,118.34,118.08,118.31,42910.0,111.136,111.3713,111.1266,111.343,42910.0
2021-03-08 12:30:00,118.3,118.51,118.27,118.45,27794.0,111.3336,111.5313,111.3054,111.4748,27794.0
2021-03-08 12:40:00,118.46,118.57,118.37,118.53,21397.0,111.4842,111.5877,111.3995,111.5501,21397.0
2021-03-08 12:50:00,118.57,118.72,118.54,118.67,9780.0,111.5877,111.7289,111.5595,111.6818,9780.0
2021-03-08 13:00:00,118.67,118.97,118.64,118.94,12539.0,111.6818,111.9642,111.6536,111.9359,12539.0
2021-03-08 13:10:00,118.96,119.07,118.84,118.94,20689.0,111.9548,112.0583,111.8418,111.9359,20689.0
2021-03-08 13:20:00,118.97,119.01,118.8,118.81,10320.0,111.9642,112.0018,111.8042,111.8136,10320.0
2021-03-08 13:30:00,118.85,118.9,118.7,118.82,13146.0,111.8512,111.8983,111.7101,111.823,13146.0
2021-03-08 13:40:00,118.78,118.88,118.61,118.68,13142.0,111.7854,111.8795,111.6254,111.6913,13142.0
2021-03-08 13:50:00,118.66,118.73,118.2,118.26,24569.0,111.6724,111.7383,111.2395,111.296,24569.0
2021-03-08 14:00:00,118.27,118.47,118.17,118.47,20757.0,111.3054,111.4936,111.2113,111.4936,20757.0
2021-03-08 14:10:00,118.43,118.69,118.39,118.57,23197.0,111.456,111.7007,111.4183,111.5877,23197.0
2021-03-08 14:20:00,118.54,118.58,118.35,118.46,17246.0,111.5595,111.5971,111.3807,111.4842,17246.0
2021-03-08 14:30:00,118.47,118.52,118.29,118.4,17422.0,111.4936,111.5407,111.3242,111.4277,17422.0
2021-03-08 14:40:00,118.39,118.42,118.03,118.06,14772.0,111.4183,111.4466,111.0795,111.1078,14772.0
2021-03-08 14:50:00,118.08,118.3,118.04,118.29,13766.0,111.1266,111.3336,111.0889,111.3242,13766.0
2021-03-08 15:00:00,118.29,118.29,117.93,117.94,18113.0,111.3242,111.3242,110.9854,110.9948,18113.0
2021-03-08 15:10:00,117.95,117.95,117.63,117.67,14657.0,111.0042,111.0042,110.7031,110.7407,14657.0
2021-03-08 15:20:00,117.66,117.81,117.58,117.58,13652.0,110.7313,110.8725,110.656,110.656,13652.0
2021-03-08 15:30:00,117.62,117.81,117.56,117.76,20124.0,110.6937,110.8725,110.6372,110.8254,20124.0
2021-03-08 15:40:00,117.81,117.97,117.62,117.62,27181.0,110.8725,111.0231,110.6937,110.6937,27181.0
2021-03-08 15:50:00,117.62,117.74,117.22,117.34,125946.0,110.6937,110.8066,110.3172,110.4302,125946.0
2021-03-09 09:30:00,117.07,117.61,116.69,117.37,80686.0,110.1761,110.6843,109.8184,110.4584,80686.0
2021-03-09 09:40:00,117.39,118.18,117.31,117.68,41393.0,110.4772,111.2207,110.4019,110.7501,41393.0
2021-03-09 09:50:00,117.71,118.23,117.63,118.2,27773.0,110.7784,111.2678,110.7031,111.2395,27773.0
2021-03-09 10:00:00,118.2,119.2,118.15,118.76,66300.0,111.2395,112.1806,111.1925,111.7665,66300.0
2021-03-09 10:10:00,118.69,118.7,118.21,118.47,28292.0,111.7007,111.7101,111.2489,111.4936,28292.0
2021-03-09 10:20:00,118.51,118.54,118.09,118.25,27310.0,111.5313,111.5595,111.136,111.2866,27310.0
2021-03-09 10:30:00,118.28,118.44,117.93,118.08,40083.0,111.3148,111.4654,110.9854,111.1266,40083.0
2021-03-09 10:40:00,118.1,118.4,118.05,118.36,36600.0,111.1454,111.4277,111.0984,111.3901,36600.0
2021-03-09 10:50:00,118.4,118.61,118.26,118.33,32485.0,111.4277,111.6254,111.296,111.3619,32485.0
2021-03-09 11:00:00,118.33,118.35,118.11,118.31,18832.0,111.3619,111.3807,111.1548,111.343,18832.0
2021-03-09 11:10:00,118.31,118.38,117.9,117.99,62095.0,111.343,111.4089,110.9572,111.0419,62095.0
2021-03-09 11:20:00,118.05,118.1,117.93,118.03,13442.0,111.0984,111.1454,110.9854,111.0795,13442.0
2021-03-09 11:30:00,118.01,118.03,117.85,117.96,12623.0,111.0607,111.0795,110.9101,111.0137,12623.0
2021-03-09 11:40:00,117.98,118.07,117.88,118.01,21846.0,111.0325,111.1172,110.9384,111.0607,21846.0
2021-03-09 11:50:00,118.03,118.23,118.01,118.21,21259.0,111.0795,111.2678,111.0607,111.2489,21259.0
2021-03-09 12:00:00,118.21,118.31,118.14,118.22,11043.0,111.2489,111.343,111.1831,111.2583,11043.0
2021-03-09 12:10:00,118.22,118.3,118.07,118.21,17504.0,111.2583,111.3336,111.1172,111.2489,17504.0
2021-03-09 12:20:00,118.21,118.26,118.16,118.21,11260.0,111.2489,111.296,111.2019,111.2489,11260.0
2021-03-09 12:30:00,118.23,118.35,118.23,118.3,12925.0,111.2678,111.3807,111.2678,111.3336,12925.0
2021-03-09 12:40:00,118.31,118.36,118.2,118.22,9259.0,111.343,111.3901,111.2395,111.2583,9259.0
2021-03-09 12:50:00,118.23,118.33,118.16,118.22,16893.0,111.2678,111.3619,111.2019,111.2583,16893.0
2021-03-09 13:00:00,118.23,118.32,118.12,118.12,15320.0,111.2678,111.3525,111.1642,111.1642,15320.0
2021-03-09 13:10:00,118.12,118.16,117.94,117.97,14729.0,111.1642,111.2019,110.9948,111.0231,14729.0
2021-03-09 13:20:00,117.99,118.05,117.94,118.03,14385.0,111.0419,111.0984,110.9948,111.0795,14385.0
2021-03-09 13:30:00,118.05,118.05,117.88,118.02,17253.0,111.0984,111.0984,110.9384,111.0701,17253.0
2021-03-09 13:40:00,118.03,118.08,117.98,118.06,19309.0,111.0795,111.1266,111.0325,111.1078,19309.0
2021-03-09 13:50:00,118.06,118.2,118.01,118.01,16950.0,111.1078,111.2395,111.0607,111.0607,16950.0
2021-03-09 14:00:00,118.02,118.04,117.79,117.81,16317.0,111.0701,111.0889,110.8537,110.8725,16317.0
2021-03-09 14:10:00,117.8,117.85,117.7,117.75,15019.0,110.8631,110.9101,110.769,110.816,15019.0
2021-03-09 14:20:00,117.74,117.75,117.57,117.62,26596.0,110.8066,110.816,110.6466,110.6937,26596.0
2021-03-09 14:30:00,117.63,117.69,117.5,117.52,23923.0,110.7031,110.7596,110.5807,110.5996,23923.0
2021-03-09 14:40:00,117.54,117.64,117.51,117.55,20501.0,110.6184,110.7125,110.5902,110.6278,20501.0
2021-03-09 14:50:00,117.55,117.6,117.46,117.51,19800.0,110.6278,110.6749,110.5431,110.5902,19800.0
2021-03-09 15:00:00,117.5,117.5,117.39,117.47,19136.0,110.5807,110.5807,110.4772,110.5525,19136.0
2021-03-09 15:10:00,117.44,117.6,117.44,117.56,21410.0,110.5243,110.6749,110.5243,110.6372,21410.0
2021-03-09 15:20:00,117.56,117.56,117.37,117.52,25231.0,110.6372,110.6372,110.4584,110.5996,25231.0
2021-03-09 15:30:00,117.52,117.52,117.29,117.38,29360.0,110.5996,110.5996,110.3831,110.4678,29360.0
2021-03-09 15:40:00,117.38,117.4,117.0,117.06,40766.0,110.4678,110.4866,110.1102,110.1667,40766.0
2021-03-09 15:50:00,117.06,117.16,116.76,116.76,148292.0,110.1667,110.2608,109.8843,109.8843,148292.0
2021-03-10 09:30:00,117.06,117.63,116.89,117.55,65533.0,110.1667,110.7031,110.0067,110.6278,65533.0
2021-03-10 09:40:00,117.51,117.66,116.76,116.79,13710.0,110.5902,110.7313,109.8843,109.9126,13710.0
2021-03-10 09:50:00,116.98,117.34,116.88,117.29,13144.0,110.0914,110.4302,109.9973,110.3831,13144.0
2021-03-10 10:00:00,117.34,117.45,116.84,117.06,15617.0,110.4302,110.5337,109.9596,110.1667,15617.0
2021-03-10 10:10:00,117.08,117.11,116.37,116.51,18687.0,110.1855,110.2137,109.5173,109.649,18687.0
2021-03-10 10:20:00,116.52,116.95,116.52,116.95,22693.0,109.6585,110.0631,109.6585,110.0631,22693.0
2021-03-10 10:30:00,116.93,116.93,116.56,116.78,21296.0,110.0443,110.0443,109.6961,109.9031,21296.0
2021-03-10 10:40:00,116.8,117.1,116.8,117.05,13214.0,109.922,110.2043,109.922,110.1572,13214.0
2021-03-10 10:50:00,117.08,117.13,116.94,117.07,22223.0,110.1855,110.2325,110.0537,110.1761,22223.0
2021-03-10 11:00:00,117.07,117.31,117.02,117.3,15343.0,110.1761,110.4019,110.129,110.3925,15343.0
2021-03-10 11:10:00,117.28,117.68,117.26,117.67,13489.0,110.3737,110.7501,110.3549,110.7407,13489.0
2021-03-10 11:20:00,117.67,117.73,117.53,117.53,12395.0,110.7407,110.7972,110.609,110.609,12395.0
2021-03-10 11:30:00,117.52,117.68,117.5,117.66,7815.0,110.5996,110.7501,110.5807,110.7313,7815.0
2021-03-10 11:40:00,117.68,117.69,117.57,117.64,13651.0,110.7501,110.7596,110.6466,110.7125,13651.0
2021-03-10 11:50:00,117.64,117.7,117.32,117.32,24945.0,110.7125,110.769,110.4113,110.4113,24945.0
2021-03-10 12:00:00,117.36,117.41,117.29,117.29,8843.0,110.449,110.496,110.3831,110.3831,8843.0
2021-03-10 12:10:00,117.3,117.38,117.19,117.19,10196.0,110.3925,110.4678,110.289,110.289,10196.0
2021-03-10 12:20:00,117.21,117.42,117.2,117.31,7690.0,110.3078,110.5055,110.2984,110.4019,7690.0
2021-03-10 12:30:00,117.33,117.49,117.29,117.48,9195.0,110.4208,110.5713,110.3831,110.5619,9195.0
2021-03-10 12:40:00,117.46,117.49,117.33,117.36,14756.0,110.5431,110.5713,110.4208,110.449,14756.0
2021-03-10 12:50:00,117.33,117.33,117.05,117.07,7808.0,110.4208,110.4208,110.1572,110.1761,7808.0
2021-03-10 13:00:00,117.05,117.31,116.89,117.27,10123.0,110.1572,110.4019,110.0067,110.3643,10123.0
2021-03-10 13:10:00,117.27,117.35,117.03,117.15,16835.0,110.3643,110.4396,110.1384,110.2514,16835.0
2021-03-10 13:20:00,117.15,117.25,117.15,117.19,7845.0,110.2514,110.3455,110.2514,110.289,7845.0
2021-03-10 13:30:00,117.2,117.23,117.04,117.15,20418.0,110.2984,110.3266,110.1478,110.2514,20418.0
2021-03-10 13:40:00,117.23,117.28,117.13,117.22,8070.0,110.3266,110.3737,110.2325,110.3172,8070.0
2021-03-10 13:50:00,117.25,117.45,117.23,117.33,12011.0,110.3455,110.5337,110.3266,110.4208,12011.0
2021-03-10 14:00:00,117.3,117.46,117.26,117.41,14524.0,110.3925,110.5431,110.3549,110.496,14524.0
2021-03-10 14:10:00,117.43,117.61,117.4,117.61,8966.0,110.5149,110.6843,110.4866,110.6843,8966.0
2021-03-10 14:20:00,117.58,117.64,117.49,117.51,10780.0,110.656,110.7125,110.5713,110.5902,10780.0
2021-03-10 14:30:00,117.52,117.65,117.52,117.61,18703.0,110.5996,110.7219,110.5996,110.6843,18703.0
2021-03-10 14:40:00,117.6,117.69,117.42,117.59,12307.0,110.6749,110.7596,110.5055,110.6654,12307.0
2021-03-10 14:50:00,117.62,117.62,117.38,117.43,11359.0,110.6937,110.6937,110.4678,110.5149,11359.0
2021-03-10 15:00:00,117.44,117.51,117.18,117.2,30701.0,110.5243,110.5902,110.2796,110.2984,30701.0
2021-03-10 15:10:00,117.2,117.4,117.2,117.35,24837.0,110.2984,110.4866,110.2984,110.4396,24837.0
2021-03-10 15:20:00,117.36,117.49,117.28,117.33,25862.0,110.449,110.5713,110.3737,110.4208,25862.0
2021-03-10 15:30:00,117.35,117.36,117.13,117.19,30906.0,110.4396,110.449,110.2325,110.289,30906.0
2021-03-10 15:40:00,117.17,117.34,117.16,117.28,29862.0,110.2702,110.4302,110.2608,110.3737,29862.0
2021-03-10 15:50:00,117.29,117.39,117.23,117.33,111351.0,110.3831,110.4772,110.3266,110.4208,111351.0
2021-03-11 09:30:00,116.6,116.87,116.39,116.53,70786.0,109.7337,109.9878,109.5361,109.6679,70786.0
2021-03-11 09:40:00,116.48,116.85,116.31,116.63,35471.0,109.6208,109.969,109.4608,109.762,35471.0
2021-03-11 09:50:00,116.57,116.61,116.36,116.51,31340.0,109.7055,109.7432,109.5079,109.649,31340.0
2021-03-11 10:00:00,116.55,116.85,116.47,116.48,22023.0,109.6867,109.969,109.6114,109.6208,22023.0
2021-03-11 10:10:00,116.44,116.53,116.18,116.48,9829.0,109.5832,109.6679,109.3385,109.6208,9829.0
2021-03-11 10:20:00,116.48,116.63,116.34,116.52,10313.0,109.6208,109.762,109.4891,109.6585,10313.0
2021-03-11 10:30:00,116.55,116.56,116.15,116.15,16244.0,109.6867,109.6961,109.3102,109.3102,16244.0
2021-03-11 10:40:00,116.19,116.32,115.96,116.2,14176.0,109.3479,109.4702,109.1314,109.3573,14176.0
2021-03-11 10:50:00,116.19,116.43,116.18,116.3,9157.0,109.3479,109.5738,109.3385,109.4514,9157.0
2021-03-11 11:00:00,116.31,116.31,116.05,116.07,23713.0,109.4608,109.4608,109.2161,109.235,23713.0
2021-03-11 11:10:00,116.09,116.48,116.06,116.47,78399.0,109.2538,109.6208,109.2255,109.6114,78399.0
2021-03-11 11:20:00,116.45,116.67,116.33,116.5,119961.0,109.5926,109.7996,109.4796,109.6396,119961.0
2021-03-11 11:30:00,116.48,116.66,116.48,116.56,89277.0,109.6208,109.7902,109.6208,109.6961,89277.0
2021-03-11 11:40:00,116.57,117.1,116.44,117.1,64101.0,109.7055,110.2043,109.5832,110.2043,64101.0
2021-03-11 11:50:00,117.09,117.36,117.01,117.36,34276.0,110.1949,110.449,110.1196,110.449,34276.0
2021-03-11 12:00:00,117.37,117.97,117.35,117.97,63724.0,110.4584,111.0231,110.4396,111.0231,63724.0
2021-03-11 12:10:00,117.96,118.09,117.83,118.07,53060.0,111.0137,111.136,110.8913,111.1172,53060.0
2021-03-11 12:20:00,118.06,118.21,118.03,118.12,50579.0,111.1078,111.2489,111.0795,111.1642,50579.0
2021-03-11 12:30:00,118.15,118.2,117.86,117.92,59268.0,111.1925,111.2395,110.9195,110.976,59268.0
2021-03-11 12:40:00,117.93,118.02,117.86,117.94,52684.0,110.9854,111.0701,110.9195,110.9948,52684.0
2021-03-11 12:50:00,117.97,118.22,117.81,118.19,46092.0,111.0231,111.2583,110.8725,111.2301,46092.0
2021-03-11 13:00:00,118.25,118.57,118.11,118.37,76994.0,111.2866,111.5877,111.1548,111.3995,76994.0
2021-03-11 13:10:00,118.32,118.34,118.12,118.26,31469.0,111.3525,111.3713,111.1642,111.296,31469.0
2021-03-11 13:20:00,118.25,118.26,118.0,118.05,82969.0,111.2866,111.296,111.0513,111.0984,82969.0
2021-03-11 13:30:00,118.06,118.38,118.0,118.38,35918.0,111.1078,111.4089,111.0513,111.4089,35918.0
2021-03-11 13:40:00,118.42,118.48,118.34,118.39,76624.0,111.4466,111.503,111.3713,111.4183,76624.0
2021-03-11 13:50:00,118.4,118.41,118.06,118.13,67034.0,111.4277,111.4372,111.1078,111.1736,67034.0
2021-03-11 14:00:00,118.22,118.38,118.18,118.28,34012.0,111.2583,111.4089,111.2207,111.3148,34012.0
2021-03-11 14:10:00,118.29,118.37,118.12,118.12,113011.0,111.3242,111.3995,111.1642,111.1642,113011.0
2021-03-11 14:20:00,118.05,118.24,117.98,118.18,34521.0,111.0984,111.2772,111.0325,111.2207,34521.0
2021-03-11 14:30:00,118.18,118.56,118.16,118.41,98285.0,111.2207,111.5783,111.2019,111.4372,98285.0
2021-03-11 14:40:00,118.43,118.47,118.24,118.41,82729.0,111.456,111.4936,111.2772,111.4372,82729.0
2021-03-11 14:50:00,118.36,118.48,118.32,118.42,53442.0,111.3901,111.503,111.3525,111.4466,53442.0
2021-03-11 15:00:00,118.41,118.5,118.29,118.37,64234.0,111.4372,111.5219,111.3242,111.3995,64234.0
2021-03-11 15:10:00,118.38,118.38,118.17,118.17,93329.0,111.4089,111.4089,111.2113,111.2113,93329.0
2021-03-11 15:20:00,118.17,118.3,118.07,118.1,53518.0,111.2113,111.3336,111.1172,111.1454,53518.0
2021-03-11 15:30:00,118.1,118.1,117.72,117.98,63121.0,111.1454,111.1454,110.7878,111.0325,63121.0
2021-03-11 15:40:00,117.99,118.18,117.98,118.08,228268.0,111.0419,111.2207,111.0325,111.1266,228268.0
2021-03-11 15:50:00,118.07,118.31,117.84,118.2,297891.0,111.1172,111.343,110.9007,111.2395,297891.0
2021-03-12 09:30:00,118.7,118.71,118.0,118.19,44832.0,111.7101,111.7195,111.0513,111.2301,44832.0
2021-03-12 09:40:00,118.21,118.65,118.1,118.35,24235.0,111.2489,111.663,111.1454,111.3807,24235.0
2021-03-12 09:50:00,118.32,118.32,117.72,117.77,30200.0,111.3525,111.3525,110.7878,110.8348,30200.0
2021-03-12 10:00:00,117.85,117.89,117.4,117.53,17748.0,110.9101,110.9478,110.4866,110.609,17748.0
2021-03-12 10:10:00,117.49,117.49,117.21,117.34,17499.0,110.5713,110.5713,110.3078,110.4302,17499.0
2021-03-12 10:20:00,117.32,117.57,117.23,117.37,16845.0,110.4113,110.6466,110.3266,110.4584,16845.0
2021-03-12 10:30:00,117.36,117.66,117.3,117.61,17281.0,110.449,110.7313,110.3925,110.6843,17281.0
2021-03-12 10:40:00,117.57,118.0,117.49,117.83,20219.0,110.6466,111.0513,110.5713,110.8913,20219.0
2021-03-12 10:50:00,117.83,117.89,117.67,117.8,14249.0,110.8913,110.9478,110.7407,110.8631,14249.0
2021-03-12 11:00:00,117.75,117.78,117.53,117.53,16522.0,110.816,110.8443,110.609,110.609,16522.0
2021-03-12 11:10:00,117.59,117.7,117.43,117.43,8248.0,110.6654,110.769,110.5149,110.5149,8248.0
2021-03-12 11:20:00,117.39,117.47,117.16,117.47,14200.0,110.4772,110.5525,110.2608,110.5525,14200.0
2021-03-12 11:30:00,117.47,117.57,117.39,117.51,11727.0,110.5525,110.6466,110.4772,110.5902,11727.0
2021-03-12 11:40:00,117.46,117.66,117.42,117.65,7343.0,110.5431,110.7313,110.5055,110.7219,7343.0
2021-03-12 11:50:00,117.62,117.94,117.58,117.87,31938.0,110.6937,110.9948,110.656,110.929,31938.0
2021-03-12 12:00:00,117.89,117.89,117.68,117.74,9043.0,110.9478,110.9478,110.7501,110.8066,9043.0
2021-03-12 12:10:00,117.74,117.88,117.74,117.85,5651.0,110.8066,110.9384,110.8066,110.9101,5651.0
2021-03-12 12:20:00,117.86,117.87,117.66,117.76,10026.0,110.9195,110.929,110.7313,110.8254,10026.0
2021-03-12 12:30:00,117.8,117.92,117.66,117.91,7186.0,110.8631,110.976,110.7313,110.9666,7186.0
2021-03-12 12:40:00,117.92,118.01,117.87,117.96,11390.0,110.976,111.0607,110.929,111.0137,11390.0
2021-03-12 12:50:00,117.92,117.98,117.81,117.98,4779.0,110.976,111.0325,110.8725,111.0325,4779.0
2021-03-12 13:00:00,117.94,117.98,117.87,117.92,8131.0,110.9948,111.0325,110.929,110.976,8131.0
2021-03-12 13:10:00,117.94,118.06,117.92,117.97,4762.0,110.9948,111.1078,110.976,111.0231,4762.0
2021-03-12 13:20:00,117.97,118.04,117.86,118.04,7183.0,111.0231,111.0889,110.9195,111.0889,7183.0
2021-03-12 13:30:00,118.04,118.15,118.01,118.14,7626.0,111.0889,111.1925,111.0607,111.1831,7626.0
2021-03-12 13:40:00,118.16,118.23,118.11,118.21,12726.0,111.2019,111.2678,111.1548,111.2489,12726.0
2021-03-12 13:50:00,118.24,118.33,118.24,118.31,6821.0,111.2772,111.3619,111.2772,111.343,6821.0
2021-03-12 14:00:00,118.31,118.39,118.23,118.33,8153.0,111.343,111.4183,111.2678,111.3619,8153.0
2021-03-12 14:10:00,118.28,118.34,118.22,118.27,13236.0,111.3148,111.3713,111.2583,111.3054,13236.0
2021-03-12 14:20:00,118.3,118.31,118.16,118.16,10109.0,111.3336,111.343,111.2019,111.2019,10109.0
2021-03-12 14:30:00,118.18,118.2,118.0,118.01,9002.0,111.2207,111.2395,111.0513,111.0607,9002.0
2021-03-12 14:40:00,118.01,118.05,117.92,117.97,20199.0,111.0607,111.0984,110.976,111.0231,20199.0
2021-03-12 14:50:00,117.96,118.09,117.88,117.99,20667.0,111.0137,111.136,110.9384,111.0419,20667.0
2021-03-12 15:00:00,117.97,118.02,117.96,117.97,20915.0,111.0231,111.0701,111.0137,111.0231,20915.0
2021-03-12 15:10:00,117.96,118.01,117.87,117.99,17128.0,111.0137,111.0607,110.929,111.0419,17128.0
2021-03-12 15:20:00,117.99,118.19,117.97,118.12,15998.0,111.0419,111.2301,111.0231,111.1642,15998.0
2021-03-12 15:30:00,118.12,118.25,118.12,118.23,70510.0,111.1642,111.2866,111.1642,111.2678,70510.0
2021-03-12 15:40:00,118.21,118.25,118.02,118.1,47356.0,111.2489,111.2866,111.0701,111.1454,47356.0
2021-03-12 15:50:00,118.08,118.08,117.74,117.91,122771.0,111.1266,111.1266,110.8066,110.9666,122771.0
2021-03-15 09:30:00,117.77,118.39,117.63,118.12,31056.0,110.8348,111.4183,110.7031,111.1642,31056.0
2021-03-15 09:40:00,118.13,118.29,117.94,118.07,16877.0,111.1736,111.3242,110.9948,111.1172,16877.0
2021-03-15 09:50:00,118.02,118.04,117.57,117.63,10468.0,111.0701,111.0889,110.6466,110.7031,10468.0
2021-03-15 10:00:00,117.62,117.62,117.29,117.34,11755.0,110.6937,110.6937,110.3831,110.4302,11755.0
2021-03-15 10:10:00,117.35,117.43,117.17,117.43,13097.0,110.4396,110.5149,110.2702,110.5149,13097.0
2021-03-15 10:20:00,117.45,117.54,117.36,117.5,14343.0,110.5337,110.6184,110.449,110.5807,14343.0
2021-03-15 10:30:00,117.49,117.82,117.43,117.75,14393.0,110.5713,110.8819,110.5149,110.816,14393.0
2021-03-15 10:40:00,117.78,117.94,117.78,117.93,10009.0,110.8443,110.9948,110.8443,110.9854,10009.0
2021-03-15 10:50:00,117.89,117.99,117.77,117.77,9124.0,110.9478,111.0419,110.8348,110.8348,9124.0
2021-03-15 11:00:00,117.83,118.08,117.83,118.08,8405.0,110.8913,111.1266,110.8913,111.1266,8405.0
2021-03-15 11:10:00,118.09,118.21,118.06,118.15,10917.0,111.136,111.2489,111.1078,111.1925,10917.0
2021-03-15 11:20:00,118.23,118.36,118.12,118.29,10413.0,111.2678,111.3901,111.1642,111.3242,10413.0
2021-03-15 11:30:00,118.3,118.32,117.84,117.92,12784.0,111.3336,111.3525,110.9007,110.976,12784.0
2021-03-15 11:40:00,117.94,117.94,117.69,117.78,9583.0,110.9948,110.9948,110.7596,110.8443,9583.0
2021-03-15 11:50:00,117.8,118.07,117.73,118.01,12251.0,110.8631,111.1172,110.7972,111.0607,12251.0
2021-03-15 12:00:00,118.0,118.06,117.78,117.88,7692.0,111.0513,111.1078,110.8443,110.9384,7692.0
2021-03-15 12:10:00,117.93,118.07,117.93,118.02,9637.0,110.9854,111.1172,110.9854,111.0701,9637.0
2021-03-15 12:20:00,118.09,118.26,118.01,118.01,13568.0,111.136,111.296,111.0607,111.0607,13568.0
2021-03-15 12:30:00,118.05,118.05,117.89,117.95,7647.0,111.0984,111.0984,110.9478,111.0042,7647.0
2021-03-15 12:40:00,117.93,117.98,117.88,117.97,12882.0,110.9854,111.0325,110.9384,111.0231,12882.0
2021-03-15 12:50:00,118.0,118.01,117.78,117.87,12197.0,111.0513,111.0607,110.8443,110.929,12197.0
2021-03-15 13:00:00,117.91,117.93,117.84,117.87,8467.0,110.9666,110.9854,110.9007,110.929,8467.0
2021-03-15 13:10:00,117.91,117.96,117.88,117.95,8914.0,110.9666,111.0137,110.9384,111.0042,8914.0
2021-03-15 13:20:00,117.92,117.94,117.68,117.7,9299.0,110.976,110.9948,110.7501,110.769,9299.0
2021-03-15 13:30:00,117.68,117.87,117.6,117.87,9648.0,110.7501,110.929,110.6749,110.929,9648.0
2021-03-15 13:40:00,117.88,118.15,117.85,118.11,16417.0,110.9384,111.1925,110.9101,111.1548,16417.0
2021-03-15 13:50:00,118.13,118.2,118.07,118.14,13673.0,111.1736,111.2395,111.1172,111.1831,13673.0
2021-03-15 14:00:00,118.14,118.29,118.09,118.28,7848.0,111.1831,111.3242,111.136,111.3148,7848.0
2021-03-15 14:10:00,118.31,118.32,118.15,118.23,11712.0,111.343,111.3525,111.1925,111.2678,11712.0
2021-03-15 14:20:00,118.21,118.27,118.16,118.25,9969.0,111.2489,111.3054,111.2019,111.2866,9969.0
2021-03-15 14:30:00,118.28,118.35,118.19,118.21,14796.0,111.3148,111.3807,111.2301,111.2489,14796.0
2021-03-15 14:40:00,118.2,118.21,117.97,118.02,10295.0,111.2395,111.2489,111.0231,111.0701,10295.0
2021-03-15 14:50:00,117.96,118.0,117.87,117.88,10202.0,111.0137,111.0513,110.929,110.9384,10202.0
2021-03-15 15:00:00,117.89,117.99,117.86,117.95,11262.0,110.9478,111.0419,110.9195,111.0042,11262.0
2021-03-15 15:10:00,117.92,118.12,117.92,118.06,15912.0,110.976,111.1642,110.976,111.1078,15912.0
2021-03-15 15:20:00,118.07,118.37,118.02,118.28,26203.0,111.1172,111.3995,111.0701,111.3148,26203.0
2021-03-15 15:30:00,118.32,118.33,118.08,118.21,23988.0,111.3525,111.3619,111.1266,111.2489,23988.0
2021-03-15 15:40:00,118.2,118.37,118.03,118.34,36632.0,111.2395,111.3995,111.0795,111.3713,36632.0
2021-03-15 15:50:00,118.37,118.93,118.36,118.85,168529.0,111.3995,111.9265,111.3901,111.8512,168529.0
2021-03-16 09:30:00,118.5,119.47,118.45,118.58,56608.0,111.5219,112.4347,111.4748,111.5971,56608.0
2021-03-16 09:40:00,118.54,119.12,118.51,119.12,18739.0,111.5595,112.1053,111.5313,112.1053,18739.0
2021-03-16 09:50:00,119.11,119.27,118.95,119.26,21526.0,112.0959,112.2465,111.9454,112.2371,21526.0
2021-03-16 10:00:00,119.26,119.57,119.14,119.46,41456.0,112.2371,112.5288,112.1242,112.4253,41456.0
2021-03-16 10:10:00,119.44,119.61,119.24,119.34,22049.0,112.4065,112.5665,112.2183,112.3124,22049.0
2021-03-16 10:20:00,119.37,119.37,118.91,118.91,10469.0,112.3406,112.3406,111.9077,111.9077,10469.0
2021-03-16 10:30:00,118.94,119.08,118.84,118.87,13829.0,111.9359,112.0677,111.8418,111.8701,13829.0
2021-03-16 10:40:00,118.86,119.02,118.66,118.76,14815.0,111.8607,112.0112,111.6724,111.7665,14815.0
2021-03-16 10:50:00,118.76,118.83,118.59,118.7,14330.0,111.7665,111.8324,111.6066,111.7101,14330.0
2021-03-16 11:00:00,118.67,118.74,118.56,118.57,13228.0,111.6818,111.7477,111.5783,111.5877,13228.0
2021-03-16 11:10:00,118.54,118.75,118.47,118.65,6440.0,111.5595,111.7571,111.4936,111.663,6440.0
2021-03-16 11:20:00,118.66,119.05,118.6,118.99,15411.0,111.6724,112.0395,111.616,111.983,15411.0
2021-03-16 11:30:00,118.99,119.13,118.84,118.9,16949.0,111.983,112.1148,111.8418,111.8983,16949.0
2021-03-16 11:40:00,118.94,118.94,118.76,118.83,13082.0,111.9359,111.9359,111.7665,111.8324,13082.0
2021-03-16 11:50:00,118.81,118.89,118.62,118.76,15536.0,111.8136,111.8889,111.6348,111.7665,15536.0
2021-03-16 12:00:00,118.81,118.97,118.71,118.75,16350.0,111.8136,111.9642,111.7195,111.7571,16350.0
2021-03-16 12:10:00,118.78,118.83,118.6,118.61,11889.0,111.7854,111.8324,111.616,111.6254,11889.0
2021-03-16 12:20:00,118.66,118.72,118.54,118.69,18516.0,111.6724,111.7289,111.5595,111.7007,18516.0
2021-03-16 12:30:00,118.67,118.81,118.62,118.81,9256.0,111.6818,111.8136,111.6348,111.8136,9256.0
2021-03-16 12:40:00,118.78,118.89,118.73,118.78,19963.0,111.7854,111.8889,111.7383,111.7854,19963.0
2021-03-16 12:50:00,118.76,118.91,118.71,118.84,12603.0,111.7665,111.9077,111.7195,111.8418,12603.0
2021-03-16 13:00:00,118.87,119.04,118.83,118.97,12888.0,111.8701,112.0301,111.8324,111.9642,12888.0
2021-03-16 13:10:00,118.94,118.97,118.77,118.81,7607.0,111.9359,111.9642,111.776,111.8136,7607.0
2021-03-16 13:20:00,118.81,118.99,118.62,118.95,14755.0,111.8136,111.983,111.6348,111.9454,14755.0
2021-03-16 13:30:00,118.96,119.0,118.85,118.86,18175.0,111.9548,111.9924,111.8512,111.8607,18175.0
2021-03-16 13:40:00,118.84,118.96,118.73,118.89,18451.0,111.8418,111.9548,111.7383,111.8889,18451.0
2021-03-16 13:50:00,118.88,118.91,118.59,118.59,12931.0,111.8795,111.9077,111.6066,111.6066,12931.0
2021-03-16 14:00:00,118.6,118.78,118.59,118.71,14792.0,111.616,111.7854,111.6066,111.7195,14792.0
2021-03-16 14:10:00,118.72,118.87,118.71,118.79,10974.0,111.7289,111.8701,111.7195,111.7948,10974.0
2021-03-16 14:20:00,118.78,118.85,118.66,118.74,14223.0,111.7854,111.8512,111.6724,111.7477,14223.0
2021-03-16 14:30:00,118.74,119.02,118.73,118.98,20217.0,111.7477,112.0112,111.7383,111.9736,20217.0
2021-03-16 14:40:00,119.01,119.2,119.0,119.18,14610.0,112.0018,112.1806,111.9924,112.1618,14610.0
2021-03-16 14:50:00,119.2,119.23,119.04,119.04,14292.0,112.1806,112.2089,112.0301,112.0301,14292.0
2021-03-16 15:00:00,119.0,119.03,118.85,118.88,14234.0,111.9924,112.0206,111.8512,111.8795,14234.0
2021-03-16 15:10:00,118.86,119.04,118.8,118.81,22740.0,111.8607,112.0301,111.8042,111.8136,22740.0
2021-03-16 15:20:00,118.84,118.9,118.71,118.82,13898.0,111.8418,111.8983,111.7195,111.823,13898.0
2021-03-16 15:30:00,118.85,119.12,118.79,119.0,36966.0,111.8512,112.1053,111.7948,111.9924,36966.0
2021-03-16 15:40:00,119.03,119.04,118.89,119.02,28999.0,112.0206,112.0301,111.8889,112.0112,28999.0
2021-03-16 15:50:00,119.03,119.04,118.77,118.79,123809.0,112.0206,112.0301,111.776,111.7948,123809.0
2021-03-17 09:30:00,119.43,119.49,118.62,118.94,41958.0,112.3971,112.4536,111.6348,111.9359,41958.0
2021-03-17 09:40:00,118.99,119.15,118.79,119.15,11089.0,111.983,112.1336,111.7948,112.1336,11089.0
2021-03-17 09:50:00,119.11,119.11,118.51,118.56,13210.0,112.0959,112.0959,111.5313,111.5783,13210.0
2021-03-17 10:00:00,118.58,118.6,118.3,118.52,12208.0,111.5971,111.616,111.3336,111.5407,12208.0
2021-03-17 10:10:00,118.41,118.58,118.32,118.48,12049.0,111.4372,111.5971,111.3525,111.503,12049.0
2021-03-17 10:20:00,118.55,118.68,118.38,118.58,15440.0,111.5689,111.6913,111.4089,111.5971,15440.0
2021-03-17 10:30:00,118.66,118.78,118.48,118.67,7920.0,111.6724,111.7854,111.503,111.6818,7920.0
2021-03-17 10:40:00,118.71,118.78,118.58,118.69,14806.0,111.7195,111.7854,111.5971,111.7007,14806.0
2021-03-17 10:50:00,118.7,118.79,118.56,118.64,17077.0,111.7101,111.7948,111.5783,111.6536,17077.0
2021-03-17 11:00:00,118.65,118.8,118.58,118.78,16037.0,111.663,111.8042,111.5971,111.7854,16037.0
2021-03-17 11:10:00,118.81,118.91,118.71,118.84,11645.0,111.8136,111.9077,111.7195,111.8418,11645.0
2021-03-17 11:20:00,118.81,118.94,118.79,118.91,13288.0,111.8136,111.9359,111.7948,111.9077,13288.0
2021-03-17 11:30:00,118.89,119.03,118.87,119.01,14045.0,111.8889,112.0206,111.8701,112.0018,14045.0
2021-03-17 11:40:00,119.03,119.41,118.92,119.34,22189.0,112.0206,112.3783,111.9171,112.3124,22189.0
2021-03-17 11:50:00,119.3,119.34,119.16,119.26,14286.0,112.2747,112.3124,112.143,112.2371,14286.0
2021-03-17 12:00:00,119.26,119.34,119.17,119.33,12597.0,112.2371,112.3124,112.1524,112.303,12597.0
2021-03-17 12:10:00,119.37,119.47,119.29,119.47,15108.0,112.3406,112.4347,112.2653,112.4347,15108.0
2021-03-17 12:20:00,119.5,119.52,119.21,119.22,11917.0,112.463,112.4818,112.19,112.1995,11917.0
2021-03-17 12:30:00,119.25,119.43,119.21,119.41,12331.0,112.2277,112.3971,112.19,112.3783,12331.0
2021-03-17 12:40:00,119.39,119.45,119.32,119.37,9009.0,112.3594,112.4159,112.2936,112.3406,9009.0
2021-03-17 12:50:00,119.39,119.48,119.37,119.43,13759.0,112.3594,112.4441,112.3406,112.3971,13759.0
2021-03-17 13:00:00,119.47,119.6,119.39,119.56,16676.0,112.4347,112.5571,112.3594,112.5194,16676.0
2021-03-17 13:10:00,119.56,119.58,119.46,119.49,14690.0,112.5194,112.5383,112.4253,112.4536,14690.0
2021-03-17 13:20:00,119.49,119.51,119.32,119.33,13999.0,112.4536,112.4724,112.2936,112.303,13999.0
2021-03-17 13:30:00,119.35,119.37,119.2,119.2,21470.0,112.3218,112.3406,112.1806,112.1806,21470.0
2021-03-17 13:40:00,119.17,119.17,119.07,119.15,17054.0,112.1524,112.1524,112.0583,112.1336,17054.0
2021-03-17 13:50:00,119.13,119.36,119.07,119.36,13268.0,112.1148,112.3312,112.0583,112.3312,13268.0
2021-03-17 14:00:00,119.4,119.83,119.31,119.49,26185.0,112.3689,112.7735,112.2842,112.4536,26185.0
2021-03-17 14:10:00,119.5,119.64,119.5,119.57,13236.0,112.463,112.5947,112.463,112.5288,13236.0
2021-03-17 14:20:00,119.57,119.59,119.35,119.35,14428.0,112.5288,112.5477,112.3218,112.3218,14428.0
2021-03-17 14:30:00,119.28,119.63,119.28,119.59,10938.0,112.2559,112.5853,112.2559,112.5477,10938.0
2021-03-17 14:40:00,119.58,119.61,119.36,119.49,26352.0,112.5383,112.5665,112.3312,112.4536,26352.0
2021-03-17 14:50:00,119.48,119.64,119.38,119.51,14358.0,112.4441,112.5947,112.35,112.4724,14358.0
2021-03-17 15:00:00,119.48,119.53,119.24,119.25,22114.0,112.4441,112.4912,112.2183,112.2277,22114.0
2021-03-17 15:10:00,119.27,119.3,118.98,119.06,26731.0,112.2465,112.2747,111.9736,112.0489,26731.0
2021-03-17 15:20:00,119.06,119.16,118.95,118.96,19360.0,112.0489,112.143,111.9454,111.9548,19360.0
2021-03-17 15:30:00,118.96,119.31,118.78,119.19,35082.0,111.9548,112.2842,111.7854,112.1712,35082.0
2021-03-17 15:40:00,119.17,119.21,119.0,119.13,27637.0,112.1524,112.19,111.9924,112.1148,27637.0
2021-03-17 15:50:00,119.11,119.25,118.91,119.16,79203.0,112.0959,112.2277,111.9077,112.143,79203.0
2021-03-18 09:30:00,119.22,119.61,118.74,118.78,23795.0,112.1995,112.5665,111.7477,111.7854,23795.0
2021-03-18 09:40:00,118.82,119.05,118.8,118.88,15873.0,111.823,112.0395,111.8042,111.8795,15873.0
2021-03-18 09:50:00,118.88,118.95,118.54,118.54,12961.0,111.8795,111.9454,111.5595,111.5595,12961.0
2021-03-18 10:00:00,118.44,118.65,118.37,118.49,17859.0,111.4654,111.663,111.3995,111.5124,17859.0
2021-03-18 10:10:00,118.53,118.54,118.24,118.36,13392.0,111.5501,111.5595,111.2772,111.3901,13392.0
2021-03-18 10:20:00,118.37,118.61,118.32,118.5,17859.0,111.3995,111.6254,111.3525,111.5219,17859.0
2021-03-18 10:30:00,118.46,118.46,118.05,118.15,12818.0,111.4842,111.4842,111.0984,111.1925,12818.0
2021-03-18 10:40:00,118.16,118.3,118.13,118.29,11100.0,111.2019,111.3336,111.1736,111.3242,11100.0
2021-03-18 10:50:00,118.29,118.52,118.25,118.38,15865.0,111.3242,111.5407,111.2866,111.4089,15865.0
2021-03-18 11:00:00,118.41,118.76,118.41,118.71,15443.0,111.4372,111.7665,111.4372,111.7195,15443.0
2021-03-18 11:10:00,118.7,118.89,118.6,118.74,13097.0,111.7101,111.8889,111.616,111.7477,13097.0
2021-03-18 11:20:00,118.73,118.96,118.71,118.96,17496.0,111.7383,111.9548,111.7195,111.9548,17496.0
2021-03-18 11:30:00,118.98,119.0,118.74,118.97,67721.0,111.9736,111.9924,111.7477,111.9642,67721.0
2021-03-18 11:40:00,118.99,119.0,118.7,118.8,14048.0,111.983,111.9924,111.7101,111.8042,14048.0
2021-03-18 11:50:00,118.77,118.96,118.67,118.88,14356.0,111.776,111.9548,111.6818,111.8795,14356.0
2021-03-18 12:00:00,118.88,118.95,118.8,118.9,11502.0,111.8795,111.9454,111.8042,111.8983,11502.0
2021-03-18 12:10:00,118.85,119.09,118.76,119.06,19101.0,111.8512,112.0771,111.7665,112.0489,19101.0
2021-03-18 12:20:00,119.07,119.13,118.82,118.86,17996.0,112.0583,112.1148,111.823,111.8607,17996.0
2021-03-18 12:30:00,118.87,118.91,118.75,118.81,7950.0,111.8701,111.9077,111.7571,111.8136,7950.0
2021-03-18 12:40:00,118.84,118.9,118.69,118.75,33009.0,111.8418,111.8983,111.7007,111.7571,33009.0
2021-03-18 12:50:00,118.77,118.83,118.69,118.8,15102.0,111.776,111.8324,111.7007,111.8042,15102.0
2021-03-18 13:00:00,118.83,118.86,118.39,118.39,12379.0,111.8324,111.8607,111.4183,111.4183,12379.0
2021-03-18 13:10:00,118.37,118.44,118.26,118.42,22075.0,111.3995,111.4654,111.296,111.4466,22075.0
2021-03-18 13:20:00,118.44,118.68,118.44,118.62,14718.0,111.4654,111.6913,111.4654,111.6348,14718.0
2021-03-18 13:30:00,118.57,118.68,118.52,118.67,11595.0,111.5877,111.6913,111.5407,111.6818,11595.0
2021-03-18 13:40:00,118.66,118.84,118.62,118.84,16411.0,111.6724,111.8418,111.6348,111.8418,16411.0
2021-03-18 13:50:00,118.84,118.87,118.62,118.68,33924.0,111.8418,111.8701,111.6348,111.6913,33924.0
2021-03-18 14:00:00,118.68,118.9,118.57,118.86,27537.0,111.6913,111.8983,111.5877,111.8607,27537.0
2021-03-18 14:10:00,118.86,118.86,118.68,118.72,14623.0,111.8607,111.8607,111.6913,111.7289,14623.0
2021-03-18 14:20:00,118.72,118.79,118.65,118.65,30452.0,111.7289,111.7948,111.663,111.663,30452.0
2021-03-18 14:30:00,118.68,118.69,118.38,118.57,15731.0,111.6913,111.7007,111.4089,111.5877,15731.0
2021-03-18 14:40:00,118.55,118.93,118.42,118.93,19904.0,111.5689,111.9265,111.4466,111.9265,19904.0
2021-03-18 14:50:00,118.94,119.17,118.88,119.1,22532.0,111.9359,112.1524,111.8795,112.0865,22532.0
2021-03-18 15:00:00,119.09,119.09,118.78,118.9,31413.0,112.0771,112.0771,111.7854,111.8983,31413.0
2021-03-18 15:10:00,118.96,119.29,118.96,119.28,70387.0,111.9548,112.2653,111.9548,112.2559,70387.0
2021-03-18 15:20:00,119.3,119.36,119.16,119.32,35203.0,112.2747,112.3312,112.143,112.2936,35203.0
2021-03-18 15:30:00,119.31,119.57,119.22,119.23,53381.0,112.2842,112.5288,112.1995,112.2089,53381.0
2021-03-18 15:40:00,119.23,119.36,119.03,119.15,81129.0,112.2089,112.3312,112.0206,112.1336,81129.0
2021-03-18 15:50:00,119.15,119.35,119.02,119.33,121388.0,112.1336,112.3218,112.0112,112.303,121388.0
2021-03-19 09:30:00,119.42,119.44,118.61,118.71,340415.0,112.3877,112.4065,111.6254,111.7195,340415.0
2021-03-19 09:40:00,118.72,118.72,117.91,118.19,38151.0,111.7289,111.7289,110.9666,111.2301,38151.0
2021-03-19 09:50:00,118.19,118.26,117.4,117.79,41302.0,111.2301,111.296,110.4866,110.8537,41302.0
2021-03-19 10:00:00,117.74,118.25,117.68,118.21,23495.0,110.8066,111.2866,110.7501,111.2489,23495.0
2021-03-19 10:10:00,118.24,118.52,118.2,118.5,14448.0,111.2772,111.5407,111.2395,111.5219,14448.0
2021-03-19 10:20:00,118.42,118.85,118.33,118.46,21057.0,111.4466,111.8512,111.3619,111.4842,21057.0
2021-03-19 10:30:00,118.44,118.47,117.54,117.69,26815.0,111.4654,111.4936,110.6184,110.7596,26815.0
2021-03-19 10:40:00,117.69,117.9,117.38,117.52,32130.0,110.7596,110.9572,110.4678,110.5996,32130.0
2021-03-19 10:50:00,117.47,118.27,117.47,118.17,31944.0,110.5525,111.3054,110.5525,111.2113,31944.0
2021-03-19 11:00:00,118.17,118.34,117.91,117.91,12742.0,111.2113,111.3713,110.9666,110.9666,12742.0
2021-03-19 11:10:00,117.88,117.9,117.51,117.58,16767.0,110.9384,110.9572,110.5902,110.656,16767.0
2021-03-19 11:20:00,117.57,117.83,117.56,117.77,10447.0,110.6466,110.8913,110.6372,110.8348,10447.0
2021-03-19 11:30:00,117.79,117.84,117.72,117.75,11022.0,110.8537,110.9007,110.7878,110.816,11022.0
2021-03-19 11:40:00,117.73,117.87,117.57,117.73,8935.0,110.7972,110.929,110.6466,110.7972,8935.0
2021-03-19 11:50:00,117.69,117.87,117.62,117.78,15548.0,110.7596,110.929,110.6937,110.8443,15548.0
2021-03-19 12:00:00,117.83,117.84,117.5,117.71,17162.0,110.8913,110.9007,110.5807,110.7784,17162.0
2021-03-19 12:10:00,117.68,117.74,117.58,117.74,6668.0,110.7501,110.8066,110.656,110.8066,6668.0
2021-03-19 12:20:00,117.71,117.79,117.61,117.69,8065.0,110.7784,110.8537,110.6843,110.7596,8065.0
2021-03-19 12:30:00,117.73,117.74,117.51,117.53,6597.0,110.7972,110.8066,110.5902,110.609,6597.0
2021-03-19 12:40:00,117.56,117.87,117.56,117.82,8706.0,110.6372,110.929,110.6372,110.8819,8706.0
2021-03-19 12:50:00,117.86,117.98,117.8,117.86,6359.0,110.9195,111.0325,110.8631,110.9195,6359.0
2021-03-19 13:00:00,117.86,117.86,117.67,117.73,9444.0,110.9195,110.9195,110.7407,110.7972,9444.0
2021-03-19 13:10:00,117.71,117.93,117.71,117.88,14619.0,110.7784,110.9854,110.7784,110.9384,14619.0
2021-03-19 13:20:00,117.88,118.09,117.79,118.05,16082.0,110.9384,111.136,110.8537,111.0984,16082.0
2021-03-19 13:30:00,118.06,118.26,118.04,118.17,19125.0,111.1078,111.296,111.0889,111.2113,19125.0
2021-03-19 13:40:00,118.19,118.21,118.0,118.12,21192.0,111.2301,111.2489,111.0513,111.1642,21192.0
2021-03-19 13:50:00,118.14,118.16,118.02,118.11,10161.0,111.1831,111.2019,111.0701,111.1548,10161.0
2021-03-19 14:00:00,118.15,118.23,118.04,118.04,11830.0,111.1925,111.2678,111.0889,111.0889,11830.0
2021-03-19 14:10:00,118.02,118.04,117.83,117.84,10319.0,111.0701,111.0889,110.8913,110.9007,10319.0
2021-03-19 14:20:00,117.82,118.01,117.79,117.96,8089.0,110.8819,111.0607,110.8537,111.0137,8089.0
2021-03-19 14:30:00,117.95,118.11,117.92,118.1,18458.0,111.0042,111.1548,110.976,111.1454,18458.0
2021-03-19 14:40:00,118.09,118.23,118.09,118.2,10652.0,111.136,111.2678,111.136,111.2395,10652.0
2021-03-19 14:50:00,118.19,118.35,118.13,118.35,11577.0,111.2301,111.3807,111.1736,111.3807,11577.0
2021-03-19 15:00:00,118.32,118.33,118.05,118.13,12730.0,111.3525,111.3619,111.0984,111.1736,12730.0
2021-03-19 15:10:00,118.11,118.12,117.89,117.97,30942.0,111.1548,111.1642,110.9478,111.0231,30942.0
2021-03-19 15:20:00,117.98,118.01,117.83,117.91,50233.0,111.0325,111.0607,110.8913,110.9666,50233.0
2021-03-19 15:30:00,117.91,118.04,117.78,117.81,73060.0,110.9666,111.0889,110.8443,110.8725,73060.0
2021-03-19 15:40:00,117.81,117.9,117.05,117.09,129018.0,110.8725,110.9572,110.1572,110.1949,129018.0
2021-03-19 15:50:00,117.05,117.15,116.7,116.88,301824.0,110.1572,110.2514,109.8279,109.9973,301824.0
2021-03-22 09:30:00,116.97,117.28,116.55,117.12,62289.0,110.082,110.3737,109.6867,110.2231,62289.0
2021-03-22 09:40:00,117.14,117.32,116.92,117.06,9212.0,110.2419,110.4113,110.0349,110.1667,9212.0
2021-03-22 09:50:00,117.08,117.44,116.88,117.44,22835.0,110.1855,110.5243,109.9973,110.5243,22835.0
2021-03-22 10:00:00,117.41,117.53,117.24,117.41,13190.0,110.496,110.609,110.3361,110.496,13190.0
2021-03-22 10:10:00,117.4,117.62,117.26,117.42,10816.0,110.4866,110.6937,110.3549,110.5055,10816.0
2021-03-22 10:20:00,117.48,117.62,117.36,117.46,13791.0,110.5619,110.6937,110.449,110.5431,13791.0
2021-03-22 10:30:00,117.45,117.46,117.22,117.38,8950.0,110.5337,110.5431,110.3172,110.4678,8950.0
2021-03-22 10:40:00,117.41,117.64,117.38,117.63,11951.0,110.496,110.7125,110.4678,110.7031,11951.0
2021-03-22 10:50:00,117.57,117.57,117.35,117.53,8757.0,110.6466,110.6466,110.4396,110.609,8757.0
2021-03-22 11:00:00,117.52,117.88,117.46,117.86,14390.0,110.5996,110.9384,110.5431,110.9195,14390.0
2021-03-22 11:10:00,117.87,117.87,117.58,117.6,20866.0,110.929,110.929,110.656,110.6749,20866.0
2021-03-22 11:20:00,117.59,117.83,117.54,117.61,21332.0,110.6654,110.8913,110.6184,110.6843,21332.0
2021-03-22 11:30:00,117.62,117.72,117.59,117.64,18573.0,110.6937,110.7878,110.6654,110.7125,18573.0
2021-03-22 11:40:00,117.67,117.71,117.45,117.46,12129.0,110.7407,110.7784,110.5337,110.5431,12129.0
2021-03-22 11:50:00,117.42,117.61,117.4,117.52,11999.0,110.5055,110.6843,110.4866,110.5996,11999.0
2021-03-22 12:00:00,117.51,117.58,117.4,117.45,9205.0,110.5902,110.656,110.4866,110.5337,9205.0
2021-03-22 12:10:00,117.43,117.46,117.32,117.34,9238.0,110.5149,110.5431,110.4113,110.4302,9238.0
2021-03-22 12:20:00,117.36,117.46,117.26,117.45,8634.0,110.449,110.5431,110.3549,110.5337,8634.0
2021-03-22 12:30:00,117.44,117.44,117.24,117.25,9922.0,110.5243,110.5243,110.3361,110.3455,9922.0
2021-03-22 12:40:00,117.25,117.27,117.13,117.13,7918.0,110.3455,110.3643,110.2325,110.2325,7918.0
2021-03-22 12:50:00,117.1,117.18,117.05,117.12,8291.0,110.2043,110.2796,110.1572,110.2231,8291.0
2021-03-22 13:00:00,117.12,117.16,116.96,116.96,10566.0,110.2231,110.2608,110.0725,110.0725,10566.0
2021-03-22 13:10:00,116.97,117.07,116.88,116.97,8168.0,110.082,110.1761,109.9973,110.082,8168.0
2021-03-22 13:20:00,116.96,117.08,116.95,116.99,12102.0,110.0725,110.1855,110.0631,110.1008,12102.0
2021-03-22 13:30:00,117.0,117.24,116.99,117.19,10830.0,110.1102,110.3361,110.1008,110.289,10830.0
2021-03-22 13:40:00,117.23,117.28,117.1,117.14,9623.0,110.3266,110.3737,110.2043,110.2419,9623.0
2021-03-22 13:50:00,117.13,117.26,117.01,117.13,27164.0,110.2325,110.3549,110.1196,110.2325,27164.0
2021-03-22 14:00:00,117.12,117.31,117.11,117.28,8918.0,110.2231,110.4019,110.2137,110.3737,8918.0
2021-03-22 14:10:00,117.29,117.38,117.23,117.36,8027.0,110.3831,110.4678,110.3266,110.449,8027.0
2021-03-22 14:20:00,117.32,117.39,117.17,117.34,21537.0,110.4113,110.4772,110.2702,110.4302,21537.0
2021-03-22 14:30:00,117.36,117.5,117.33,117.48,13269.0,110.449,110.5807,110.4208,110.5619,13269.0
2021-03-22 14:40:00,117.45,117.47,117.39,117.39,7249.0,110.5337,110.5525,110.4772,110.4772,7249.0
2021-03-22 14:50:00,117.39,117.39,117.28,117.34,10291.0,110.4772,110.4772,110.3737,110.4302,10291.0
2021-03-22 15:00:00,117.32,117.5,117.32,117.49,9095.0,110.4113,110.5807,110.4113,110.5713,9095.0
2021-03-22 15:10:00,117.48,117.55,117.26,117.26,19194.0,110.5619,110.6278,110.3549,110.3549,19194.0
2021-03-22 15:20:00,117.29,117.31,117.15,117.21,18959.0,110.3831,110.4019,110.2514,110.3078,18959.0
2021-03-22 15:30:00,117.19,117.19,116.95,117.15,20231.0,110.289,110.289,110.0631,110.2514,20231.0
2021-03-22 15:40:00,117.16,117.18,117.02,117.08,33241.0,110.2608,110.2796,110.129,110.1855,33241.0
2021-03-22 15:50:00,117.07,117.3,116.95,117.25,134506.0,110.1761,110.3925,110.0631,110.3455,134506.0
2021-03-23 09:30:00,117.52,117.98,117.46,117.5,50404.0,110.5996,111.0325,110.5431,110.5807,50404.0
2021-03-23 09:40:00,117.5,117.67,117.21,117.3,20008.0,110.5807,110.7407,110.3078,110.3925,20008.0
2021-03-23 09:50:00,117.3,117.33,117.1,117.1,6108.0,110.3925,110.4208,110.2043,110.2043,6108.0
2021-03-23 10:00:00,117.15,117.34,117.1,117.2,13617.0,110.2514,110.4302,110.2043,110.2984,13617.0
2021-03-23 10:10:00,117.2,117.45,117.19,117.28,11611.0,110.2984,110.5337,110.289,110.3737,11611.0
2021-03-23 10:20:00,117.29,117.5,117.27,117.4,15475.0,110.3831,110.5807,110.3643,110.4866,15475.0
2021-03-23 10:30:00,117.44,117.54,117.03,117.13,13881.0,110.5243,110.6184,110.1384,110.2325,13881.0
2021-03-23 10:40:00,117.13,117.13,116.86,116.87,12393.0,110.2325,110.2325,109.9784,109.9878,12393.0
2021-03-23 10:50:00,116.87,117.28,116.85,117.28,17898.0,109.9878,110.3737,109.969,110.3737,17898.0
2021-03-23 11:00:00,117.3,117.44,117.19,117.4,16188.0,110.3925,110.5243,110.289,110.4866,16188.0
2021-03-23 11:10:00,117.37,117.5,117.31,117.33,17243.0,110.4584,110.5807,110.4019,110.4208,17243.0
2021-03-23 11:20:00,117.41,117.65,117.4,117.59,9203.0,110.496,110.7219,110.4866,110.6654,9203.0
2021-03-23 11:30:00,117.61,117.8,117.61,117.69,8014.0,110.6843,110.8631,110.6843,110.7596,8014.0
2021-03-23 11:40:00,117.64,117.74,117.59,117.68,7596.0,110.7125,110.8066,110.6654,110.7501,7596.0
2021-03-23 11:50:00,117.68,117.68,117.52,117.61,8411.0,110.7501,110.7501,110.5996,110.6843,8411.0
2021-03-23 12:00:00,117.63,117.75,117.44,117.56,13055.0,110.7031,110.816,110.5243,110.6372,13055.0
2021-03-23 12:10:00,117.59,117.67,117.38,117.51,16496.0,110.6654,110.7407,110.4678,110.5902,16496.0
2021-03-23 12:20:00,117.53,117.63,117.49,117.51,6638.0,110.609,110.7031,110.5713,110.5902,6638.0
2021-03-23 12:30:00,117.52,117.58,117.39,117.55,6296.0,110.5996,110.656,110.4772,110.6278,6296.0
2021-03-23 12:40:00,117.56,117.56,117.42,117.43,4801.0,110.6372,110.6372,110.5055,110.5149,4801.0
2021-03-23 12:50:00,117.47,117.56,117.26,117.49,44659.0,110.5525,110.6372,110.3549,110.5713,44659.0
2021-03-23 13:00:00,117.52,117.52,117.33,117.34,16778.0,110.5996,110.5996,110.4208,110.4302,16778.0
2021-03-23 13:10:00,117.33,117.49,117.29,117.47,13725.0,110.4208,110.5713,110.3831,110.5525,13725.0
2021-03-23 13:20:00,117.48,117.51,117.4,117.41,9878.0,110.5619,110.5902,110.4866,110.496,9878.0
2021-03-23 13:30:00,117.38,117.41,117.17,117.2,14613.0,110.4678,110.496,110.2702,110.2984,14613.0
2021-03-23 13:40:00,117.16,117.49,117.16,117.49,11520.0,110.2608,110.5713,110.2608,110.5713,11520.0
2021-03-23 13:50:00,117.45,117.53,117.36,117.4,11215.0,110.5337,110.609,110.449,110.4866,11215.0
2021-03-23 14:00:00,117.39,117.49,117.34,117.49,10997.0,110.4772,110.5713,110.4302,110.5713,10997.0
2021-03-23 14:10:00,117.52,117.67,117.49,117.62,7936.0,110.5996,110.7407,110.5713,110.6937,7936.0
2021-03-23 14:20:00,117.64,117.64,117.47,117.57,9945.0,110.7125,110.7125,110.5525,110.6466,9945.0
2021-03-23 14:30:00,117.54,117.59,117.4,117.43,8630.0,110.6184,110.6654,110.4866,110.5149,8630.0
2021-03-23 14:40:00,117.44,117.6,117.3,117.6,17108.0,110.5243,110.6749,110.3925,110.6749,17108.0
2021-03-23 14:50:00,117.57,117.6,117.41,117.48,8632.0,110.6466,110.6749,110.496,110.5619,8632.0
2021-03-23 15:00:00,117.46,117.54,117.3,117.33,14662.0,110.5431,110.6184,110.3925,110.4208,14662.0
2021-03-23 15:10:00,117.33,117.33,116.98,117.05,19782.0,110.4208,110.4208,110.0914,110.1572,19782.0
2021-03-23 15:20:00,117.03,117.05,116.83,116.9,14843.0,110.1384,110.1572,109.9502,110.0161,14843.0
2021-03-23 15:30:00,116.89,117.0,116.71,116.79,23656.0,110.0067,110.1102,109.8373,109.9126,23656.0
2021-03-23 15:40:00,116.78,116.93,116.67,116.76,27335.0,109.9031,110.0443,109.7996,109.8843,27335.0
2021-03-23 15:50:00,116.73,117.0,116.63,116.9,61215.0,109.8561,110.1102,109.762,110.0161,61215.0
2021-03-24 09:30:00,116.64,117.2,116.48,117.04,37047.0,109.7714,110.2984,109.6208,110.1478,37047.0
2021-03-24 09:40:00,117.02,117.82,116.93,117.78,14090.0,110.129,110.8819,110.0443,110.8443,14090.0
2021-03-24 09:50:00,117.71,118.04,117.71,117.81,8853.0,110.7784,111.0889,110.7784,110.8725,8853.0
2021-03-24 10:00:00,117.82,117.92,117.71,117.86,15614.0,110.8819,110.976,110.7784,110.9195,15614.0
2021-03-24 10:10:00,117.85,117.96,117.68,117.77,15703.0,110.9101,111.0137,110.7501,110.8348,15703.0
2021-03-24 10:20:00,117.76,118.0,117.76,117.81,10584.0,110.8254,111.0513,110.8254,110.8725,10584.0
2021-03-24 10:30:00,117.9,118.06,117.77,117.8,26129.0,110.9572,111.1078,110.8348,110.8631,26129.0
2021-03-24 10:40:00,117.82,117.91,117.67,117.9,8463.0,110.8819,110.9666,110.7407,110.9572,8463.0
2021-03-24 10:50:00,117.91,117.96,117.72,117.9,14392.0,110.9666,111.0137,110.7878,110.9572,14392.0
2021-03-24 11:00:00,117.89,118.07,117.84,118.0,16330.0,110.9478,111.1172,110.9007,111.0513,16330.0
2021-03-24 11:10:00,117.98,118.03,117.8,117.81,15992.0,111.0325,111.0795,110.8631,110.8725,15992.0
2021-03-24 11:20:00,117.77,117.98,117.69,117.94,12573.0,110.8348,111.0325,110.7596,110.9948,12573.0
2021-03-24 11:30:00,117.94,117.99,117.8,117.87,19162.0,110.9948,111.0419,110.8631,110.929,19162.0
2021-03-24 11:40:00,117.84,118.08,117.84,118.06,7810.0,110.9007,111.1266,110.9007,111.1078,7810.0
2021-03-24 11:50:00,118.1,118.24,118.0,118.09,15973.0,111.1454,111.2772,111.0513,111.136,15973.0
2021-03-24 12:00:00,118.13,118.25,118.07,118.08,12289.0,111.1736,111.2866,111.1172,111.1266,12289.0
2021-03-24 12:10:00,118.08,118.12,117.98,118.03,13164.0,111.1266,111.1642,111.0325,111.0795,13164.0
2021-03-24 12:20:00,118.02,118.18,117.96,118.18,12958.0,111.0701,111.2207,111.0137,111.2207,12958.0
2021-03-24 12:30:00,118.17,118.37,118.13,118.34,7523.0,111.2113,111.3995,111.1736,111.3713,7523.0
2021-03-24 12:40:00,118.39,118.43,118.2,118.2,12738.0,111.4183,111.456,111.2395,111.2395,12738.0
2021-03-24 12:50:00,118.16,118.17,118.01,118.1,8166.0,111.2019,111.2113,111.0607,111.1454,8166.0
2021-03-24 13:00:00,118.09,118.18,117.89,117.95,10205.0,111.136,111.2207,110.9478,111.0042,10205.0
2021-03-24 13:10:00,117.88,118.09,117.85,117.93,8696.0,110.9384,111.136,110.9101,110.9854,8696.0
2021-03-24 13:20:00,117.92,117.95,117.82,117.83,8353.0,110.976,111.0042,110.8819,110.8913,8353.0
2021-03-24 13:30:00,117.86,117.89,117.76,117.84,8761.0,110.9195,110.9478,110.8254,110.9007,8761.0
2021-03-24 13:40:00,117.83,117.85,117.61,117.82,10135.0,110.8913,110.9101,110.6843,110.8819,10135.0
2021-03-24 13:50:00,117.86,117.92,117.74,117.91,8055.0,110.9195,110.976,110.8066,110.9666,8055.0
2021-03-24 14:00:00,117.87,117.89,117.76,117.85,6001.0,110.929,110.9478,110.8254,110.9101,6001.0
2021-03-24 14:10:00,117.89,118.04,117.86,117.95,7671.0,110.9478,111.0889,110.9195,111.0042,7671.0
2021-03-24 14:20:00,117.96,118.01,117.74,117.74,11948.0,111.0137,111.0607,110.8066,110.8066,11948.0
2021-03-24 14:30:00,117.76,117.94,117.65,117.93,18689.0,110.8254,110.9948,110.7219,110.9854,18689.0
2021-03-24 14:40:00,117.9,118.21,117.89,118.18,14950.0,110.9572,111.2489,110.9478,111.2207,14950.0
2021-03-24 14:50:00,118.15,118.4,118.12,118.27,13242.0,111.1925,111.4277,111.1642,111.3054,13242.0
2021-03-24 15:00:00,118.23,118.5,118.23,118.46,19892.0,111.2678,111.5219,111.2678,111.4842,19892.0
2021-03-24 15:10:00,118.48,118.72,118.44,118.69,22285.0,111.503,111.7289,111.4654,111.7007,22285.0
2021-03-24 15:20:00,118.69,118.75,118.52,118.72,22617.0,111.7007,111.7571,111.5407,111.7289,22617.0
2021-03-24 15:30:00,118.7,118.72,118.38,118.55,26990.0,111.7101,111.7289,111.4089,111.5689,26990.0
2021-03-24 15:40:00,118.54,118.67,118.47,118.52,46296.0,111.5595,111.6818,111.4936,111.5407,46296.0
2021-03-24 15:50:00,118.57,118.6,118.0,118.02,165056.0,111.5877,111.616,111.0513,111.0701,165056.0
2021-03-25 09:30:00,118.6,118.76,117.52,117.69,39366.0,111.616,111.7665,110.5996,110.7596,39366.0
2021-03-25 09:40:00,117.76,117.83,117.33,117.66,23824.0,110.8254,110.8913,110.4208,110.7313,23824.0
2021-03-25 09:50:00,117.69,117.69,117.31,117.53,20887.0,110.7596,110.7596,110.4019,110.609,20887.0
2021-03-25 10:00:00,117.56,117.56,117.21,117.34,16435.0,110.6372,110.6372,110.3078,110.4302,16435.0
2021-03-25 10:10:00,117.37,117.47,117.23,117.42,9806.0,110.4584,110.5525,110.3266,110.5055,9806.0
2021-03-25 10:20:00,117.44,117.73,117.44,117.63,12375.0,110.5243,110.7972,110.5243,110.7031,12375.0
2021-03-25 10:30:00,117.64,117.64,117.35,117.41,10910.0,110.7125,110.7125,110.4396,110.496,10910.0
2021-03-25 10:40:00,117.43,117.53,117.35,117.39,9640.0,110.5149,110.609,110.4396,110.4772,9640.0
2021-03-25 10:50:00,117.41,117.73,117.35,117.73,24281.0,110.496,110.7972,110.4396,110.7972,24281.0
2021-03-25 11:00:00,117.7,117.79,117.52,117.78,23849.0,110.769,110.8537,110.5996,110.8443,23849.0
2021-03-25 11:10:00,117.75,118.15,117.75,117.91,12799.0,110.816,111.1925,110.816,110.9666,12799.0
2021-03-25 11:20:00,117.92,118.15,117.87,118.06,12379.0,110.976,111.1925,110.929,111.1078,12379.0
2021-03-25 11:30:00,118.05,118.27,117.99,118.1,18137.0,111.0984,111.3054,111.0419,111.1454,18137.0
2021-03-25 11:40:00,118.11,118.13,117.93,117.98,10751.0,111.1548,111.1736,110.9854,111.0325,10751.0
2021-03-25 11:50:00,117.98,118.22,117.93,118.09,17782.0,111.0325,111.2583,110.9854,111.136,17782.0
2021-03-25 12:00:00,118.1,118.11,117.65,117.71,17465.0,111.1454,111.1548,110.7219,110.7784,17465.0
2021-03-25 12:10:00,117.77,117.77,117.61,117.68,7372.0,110.8348,110.8348,110.6843,110.7501,7372.0
2021-03-25 12:20:00,117.72,117.76,117.5,117.52,10134.0,110.7878,110.8254,110.5807,110.5996,10134.0
2021-03-25 12:30:00,117.59,117.75,117.59,117.68,4664.0,110.6654,110.816,110.6654,110.7501,4664.0
2021-03-25 12:40:00,117.68,117.78,117.61,117.62,7658.0,110.7501,110.8443,110.6843,110.6937,7658.0
2021-03-25 12:50:00,117.67,118.12,117.64,118.12,9369.0,110.7407,111.1642,110.7125,111.1642,9369.0
2021-03-25 13:00:00,118.13,118.31,118.05,118.2,23943.0,111.1736,111.343,111.0984,111.2395,23943.0
2021-03-25 13:10:00,118.22,118.68,118.21,118.68,19401.0,111.2583,111.6913,111.2489,111.6913,19401.0
2021-03-25 13:20:00,118.68,118.73,118.57,118.64,15738.0,111.6913,111.7383,111.5877,111.6536,15738.0
2021-03-25 13:30:00,118.69,118.69,118.36,118.45,28382.0,111.7007,111.7007,111.3901,111.4748,28382.0
2021-03-25 13:40:00,118.44,118.65,118.43,118.55,17199.0,111.4654,111.663,111.456,111.5689,17199.0
2021-03-25 13:50:00,118.55,118.59,118.5,118.53,15153.0,111.5689,111.6066,111.5219,111.5501,15153.0
2021-03-25 14:00:00,118.5,118.5,118.21,118.24,11196.0,111.5219,111.5219,111.2489,111.2772,11196.0
2021-03-25 14:10:00,118.26,118.32,118.17,118.29,8809.0,111.296,111.3525,111.2113,111.3242,8809.0
2021-03-25 14:20:00,118.27,118.3,118.01,118.15,11237.0,111.3054,111.3336,111.0607,111.1925,11237.0
2021-03-25 14:30:00,118.15,118.34,118.12,118.29,12423.0,111.1925,111.3713,111.1642,111.3242,12423.0
2021-03-25 14:40:00,118.27,118.41,118.25,118.41,9304.0,111.3054,111.4372,111.2866,111.4372,9304.0
2021-03-25 14:50:00,118.39,118.4,118.19,118.19,11537.0,111.4183,111.4277,111.2301,111.2301,11537.0
2021-03-25 15:00:00,118.17,118.25,118.16,118.22,13164.0,111.2113,111.2866,111.2019,111.2583,13164.0
2021-03-25 15:10:00,118.23,118.59,118.23,118.5,17725.0,111.2678,111.6066,111.2678,111.5219,17725.0
2021-03-25 15:20:00,118.5,118.55,118.35,118.39,17680.0,111.5219,111.5689,111.3807,111.4183,17680.0
2021-03-25 15:30:00,118.39,118.5,118.22,118.27,26404.0,111.4183,111.5219,111.2583,111.3054,26404.0
2021-03-25 15:40:00,118.28,118.39,118.2,118.35,23869.0,111.3148,111.4183,111.2395,111.3807,23869.0
2021-03-25 15:50:00,118.32,118.71,118.31,118.68,138198.0,111.3525,111.7195,111.343,111.6913,138198.0
2021-03-26 09:30:00,118.83,119.0,118.63,118.65,27652.0,111.8324,111.9924,111.6442,111.663,27652.0
2021-03-26 09:40:00,118.69,118.82,118.42,118.42,13863.0,111.7007,111.823,111.4466,111.4466,13863.0
2021-03-26 09:50:00,118.42,118.74,118.2,118.58,19359.0,111.4466,111.7477,111.2395,111.5971,19359.0
2021-03-26 10:00:00,118.66,118.86,118.58,118.76,13087.0,111.6724,111.8607,111.5971,111.7665,13087.0
2021-03-26 10:10:00,118.76,118.86,118.67,118.68,19155.0,111.7665,111.8607,111.6818,111.6913,19155.0
2021-03-26 10:20:00,118.66,118.67,118.26,118.26,11149.0,111.6724,111.6818,111.296,111.296,11149.0
2021-03-26 10:30:00,118.27,118.33,118.1,118.25,15988.0,111.3054,111.3619,111.1454,111.2866,15988.0
2021-03-26 10:40:00,118.24,118.51,118.2,118.47,18599.0,111.2772,111.5313,111.2395,111.4936,18599.0
2021-03-26 10:50:00,118.51,118.77,118.49,118.71,12737.0,111.5313,111.776,111.5124,111.7195,12737.0
2021-03-26 11:00:00,118.75,119.06,118.71,118.83,18654.0,111.7571,112.0489,111.7195,111.8324,18654.0
2021-03-26 11:10:00,118.81,118.85,118.57,118.61,10784.0,111.8136,111.8512,111.5877,111.6254,10784.0
2021-03-26 11:20:00,118.6,118.64,118.44,118.49,12480.0,111.616,111.6536,111.4654,111.5124,12480.0
2021-03-26 11:30:00,118.56,118.61,118.51,118.55,14340.0,111.5783,111.6254,111.5313,111.5689,14340.0
2021-03-26 11:40:00,118.55,118.6,118.48,118.6,12512.0,111.5689,111.616,111.503,111.616,12512.0
2021-03-26 11:50:00,118.59,118.69,118.47,118.59,16415.0,111.6066,111.7007,111.4936,111.6066,16415.0
2021-03-26 12:00:00,118.6,118.82,118.6,118.82,11002.0,111.616,111.823,111.616,111.823,11002.0
2021-03-26 12:10:00,118.84,118.87,118.64,118.64,19594.0,111.8418,111.8701,111.6536,111.6536,19594.0
2021-03-26 12:20:00,118.64,118.86,118.64,118.82,25880.0,111.6536,111.8607,111.6536,111.823,25880.0
2021-03-26 12:30:00,118.86,118.91,118.68,118.84,22668.0,111.8607,111.9077,111.6913,111.8418,22668.0
2021-03-26 12:40:00,118.89,118.89,118.71,118.85,26992.0,111.8889,111.8889,111.7195,111.8512,26992.0
2021-03-26 12:50:00,118.85,118.99,118.81,118.94,23202.0,111.8512,111.983,111.8136,111.9359,23202.0
2021-03-26 13:00:00,118.96,119.05,118.87,119.05,28070.0,111.9548,112.0395,111.8701,112.0395,28070.0
2021-03-26 13:10:00,119.07,119.07,118.86,118.95,30923.0,112.0583,112.0583,111.8607,111.9454,30923.0
2021-03-26 13:20:00,118.95,119.24,118.93,119.11,17185.0,111.9454,112.2183,111.9265,112.0959,17185.0
2021-03-26 13:30:00,119.11,119.17,119.03,119.04,20591.0,112.0959,112.1524,112.0206,112.0301,20591.0
2021-03-26 13:40:00,119.04,119.08,118.85,118.85,20903.0,112.0301,112.0677,111.8512,111.8512,20903.0
2021-03-26 13:50:00,118.83,119.16,118.8,119.02,21249.0,111.8324,112.143,111.8042,112.0112,21249.0
2021-03-26 14:00:00,119.02,119.15,118.98,119.12,20229.0,112.0112,112.1336,111.9736,112.1053,20229.0
2021-03-26 14:10:00,119.13,119.42,119.09,119.41,18448.0,112.1148,112.3877,112.0771,112.3783,18448.0
2021-03-26 14:20:00,119.4,119.59,119.39,119.55,28286.0,112.3689,112.5477,112.3594,112.51,28286.0
2021-03-26 14:30:00,119.54,119.78,119.53,119.72,34292.0,112.5006,112.7265,112.4912,112.67,34292.0
2021-03-26 14:40:00,119.76,119.8,119.29,119.29,24657.0,112.7077,112.7453,112.2653,112.2653,24657.0
2021-03-26 14:50:00,119.31,119.53,119.31,119.41,36459.0,112.2842,112.4912,112.2842,112.3783,36459.0
2021-03-26 15:00:00,119.41,119.46,119.21,119.21,31981.0,112.3783,112.4253,112.19,112.19,31981.0
2021-03-26 15:10:00,119.2,119.32,119.11,119.23,35795.0,112.1806,112.2936,112.0959,112.2089,35795.0
2021-03-26 15:20:00,119.24,119.28,118.92,119.02,23767.0,112.2183,112.2559,111.9171,112.0112,23767.0
2021-03-26 15:30:00,119.02,119.43,118.99,119.24,34324.0,112.0112,112.3971,111.983,112.2183,34324.0
2021-03-26 15:40:00,119.25,119.58,119.23,119.53,40723.0,112.2277,112.5383,112.2089,112.4912,40723.0
2021-03-26 15:50:00,119.54,120.36,119.48,120.21,275260.0,112.5006,113.2723,112.4441,113.1312,275260.0
2021-03-29 09:30:00,119.74,120.94,119.67,120.54,59962.0,112.6888,113.8182,112.623,113.4417,59962.0
2021-03-29 09:40:00,120.45,120.46,119.85,120.03,13648.0,113.357,113.3664,112.7924,112.9618,13648.0
2021-03-29 09:50:00,120.04,120.17,119.58,119.58,13650.0,112.9712,113.0935,112.5383,112.5383,13650.0
2021-03-29 10:00:00,119.65,120.11,119.55,119.99,16429.0,112.6041,113.037,112.51,112.9241,16429.0
2021-03-29 10:10:00,119.95,119.96,119.6,119.67,14416.0,112.8865,112.8959,112.5571,112.623,14416.0
2021-03-29 10:20:00,119.64,119.86,119.59,119.59,10848.0,112.5947,112.8018,112.5477,112.5477,10848.0
2021-03-29 10:30:00,119.65,119.7,119.38,119.65,12507.0,112.6041,112.6512,112.35,112.6041,12507.0
2021-03-29 10:40:00,119.65,119.7,119.3,119.41,17655.0,112.6041,112.6512,112.2747,112.3783,17655.0
2021-03-29 10:50:00,119.44,119.72,119.38,119.69,10882.0,112.4065,112.67,112.35,112.6418,10882.0
2021-03-29 11:00:00,119.66,119.95,119.61,119.95,23493.0,112.6135,112.8865,112.5665,112.8865,23493.0
2021-03-29 11:10:00,119.95,120.62,119.93,120.51,21526.0,112.8865,113.517,112.8676,113.4135,21526.0
2021-03-29 11:20:00,120.54,120.85,120.44,120.85,28461.0,113.4417,113.7335,113.3476,113.7335,28461.0
2021-03-29 11:30:00,120.88,121.11,120.86,121.08,40856.0,113.7617,113.9782,113.7429,113.9499,40856.0
2021-03-29 11:40:00,121.09,121.29,121.03,121.26,23723.0,113.9593,114.1476,113.9029,114.1193,23723.0
2021-03-29 11:50:00,121.24,121.26,120.87,121.03,27418.0,114.1005,114.1193,113.7523,113.9029,27418.0
2021-03-29 12:00:00,121.05,121.1,120.9,120.9,15197.0,113.9217,113.9687,113.7805,113.7805,15197.0
2021-03-29 12:10:00,120.93,121.01,120.82,120.84,22848.0,113.8088,113.884,113.7052,113.7241,22848.0
2021-03-29 12:20:00,120.85,120.96,120.7,120.89,17229.0,113.7335,113.837,113.5923,113.7711,17229.0
2021-03-29 12:30:00,120.86,121.09,120.84,121.03,11196.0,113.7429,113.9593,113.7241,113.9029,11196.0
2021-03-29 12:40:00,121.0,121.33,120.94,121.33,12305.0,113.8746,114.1852,113.8182,114.1852,12305.0
2021-03-29 12:50:00,121.32,121.37,121.18,121.18,12927.0,114.1758,114.2228,114.044,114.044,12927.0
2021-03-29 13:00:00,121.22,121.47,121.19,121.36,12362.0,114.0817,114.317,114.0534,114.2134,12362.0
2021-03-29 13:10:00,121.32,121.43,121.29,121.31,9542.0,114.1758,114.2793,114.1476,114.1664,9542.0
2021-03-29 13:20:00,121.33,121.38,121.16,121.28,12073.0,114.1852,114.2323,114.0252,114.1381,12073.0
2021-03-29 13:30:00,121.25,121.6,121.24,121.48,14711.0,114.1099,114.4393,114.1005,114.3264,14711.0
2021-03-29 13:40:00,121.48,121.71,121.44,121.66,15603.0,114.3264,114.5428,114.2887,114.4958,15603.0
2021-03-29 13:50:00,121.67,121.81,121.55,121.66,13653.0,114.5052,114.6369,114.3922,114.4958,13653.0
2021-03-29 14:00:00,121.66,121.7,121.58,121.7,14082.0,114.4958,114.5334,114.4205,114.5334,14082.0
2021-03-29 14:10:00,121.67,121.87,121.56,121.58,16300.0,114.5052,114.6934,114.4017,114.4205,16300.0
2021-03-29 14:20:00,121.61,121.72,121.54,121.64,13335.0,114.4487,114.5522,114.3828,114.4769,13335.0
2021-03-29 14:30:00,121.64,121.73,121.55,121.57,15307.0,114.4769,114.5616,114.3922,114.4111,15307.0
2021-03-29 14:40:00,121.56,121.79,121.55,121.7,11459.0,114.4017,114.6181,114.3922,114.5334,11459.0
2021-03-29 14:50:00,121.67,121.75,121.57,121.74,10323.0,114.5052,114.5805,114.4111,114.5711,10323.0
2021-03-29 15:00:00,121.75,121.86,121.66,121.81,15541.0,114.5805,114.684,114.4958,114.6369,15541.0
2021-03-29 15:10:00,121.82,121.82,121.61,121.62,27009.0,114.6463,114.6463,114.4487,114.4581,27009.0
2021-03-29 15:20:00,121.66,121.82,121.62,121.74,16688.0,114.4958,114.6463,114.4581,114.5711,16688.0
2021-03-29 15:30:00,121.72,122.0,121.69,121.92,44817.0,114.5522,114.8158,114.524,114.7405,44817.0
2021-03-29 15:40:00,121.95,121.99,121.8,121.86,33408.0,114.7687,114.8063,114.6275,114.684,33408.0
2021-03-29 15:50:00,121.85,121.91,121.7,121.84,135415.0,114.6746,114.731,114.5334,114.6652,135415.0
2021-03-30 09:30:00,121.47,121.99,121.3,121.34,26137.0,114.317,114.8063,114.157,114.1946,26137.0
2021-03-30 09:40:00,121.38,121.78,121.37,121.72,12056.0,114.2323,114.6087,114.2228,114.5522,12056.0
2021-03-30 09:50:00,121.76,121.77,121.1,121.16,10676.0,114.5899,114.5993,113.9687,114.0252,10676.0
2021-03-30 10:00:00,121.2,121.65,121.17,121.65,16868.0,114.0629,114.4864,114.0346,114.4864,16868.0
2021-03-30 10:10:00,121.63,121.82,121.47,121.47,11087.0,114.4675,114.6463,114.317,114.317,11087.0
2021-03-30 10:20:00,121.43,121.64,121.34,121.63,11184.0,114.2793,114.4769,114.1946,114.4675,11184.0
2021-03-30 10:30:00,121.62,121.74,121.58,121.72,10049.0,114.4581,114.5711,114.4205,114.5522,10049.0
2021-03-30 10:40:00,121.67,121.71,121.49,121.65,18449.0,114.5052,114.5428,114.3358,114.4864,18449.0
2021-03-30 10:50:00,121.65,121.65,120.93,120.98,25173.0,114.4864,114.4864,113.8088,113.8558,25173.0
2021-03-30 11:00:00,120.93,121.01,120.85,120.93,14452.0,113.8088,113.884,113.7335,113.8088,14452.0
2021-03-30 11:10:00,120.95,120.99,120.8,120.88,9140.0,113.8276,113.8652,113.6864,113.7617,9140.0
2021-03-30 11:20:00,120.92,121.01,120.88,120.97,7585.0,113.7993,113.884,113.7617,113.8464,7585.0
2021-03-30 11:30:00,120.95,121.15,120.88,120.88,8151.0,113.8276,114.0158,113.7617,113.7617,8151.0
2021-03-30 11:40:00,120.86,121.04,120.83,120.85,8523.0,113.7429,113.9123,113.7146,113.7335,8523.0
2021-03-30 11:50:00,120.82,120.97,120.82,120.91,7073.0,113.7052,113.8464,113.7052,113.7899,7073.0
2021-03-30 12:00:00,120.94,121.07,120.94,121.05,6484.0,113.8182,113.9405,113.8182,113.9217,6484.0
2021-03-30 12:10:00,121.1,121.15,120.83,120.83,6796.0,113.9687,114.0158,113.7146,113.7146,6796.0
2021-03-30 12:20:00,120.81,120.87,120.78,120.8,4269.0,113.6958,113.7523,113.6676,113.6864,4269.0
2021-03-30 12:30:00,120.78,120.97,120.76,120.95,9308.0,113.6676,113.8464,113.6488,113.8276,9308.0
2021-03-30 12:40:00,120.98,121.03,120.75,120.75,11523.0,113.8558,113.9029,113.6394,113.6394,11523.0
2021-03-30 12:50:00,120.73,120.93,120.73,120.84,5793.0,113.6205,113.8088,113.6205,113.7241,5793.0
2021-03-30 13:00:00,120.88,120.88,120.71,120.81,3722.0,113.7617,113.7617,113.6017,113.6958,3722.0
2021-03-30 13:10:00,120.85,121.09,120.85,120.98,6565.0,113.7335,113.9593,113.7335,113.8558,6565.0
2021-03-30 13:20:00,121.0,121.1,120.97,121.07,4438.0,113.8746,113.9687,113.8464,113.9405,4438.0
2021-03-30 13:30:00,121.07,121.13,120.95,120.97,9453.0,113.9405,113.997,113.8276,113.8464,9453.0
2021-03-30 13:40:00,120.95,121.11,120.92,121.07,15631.0,113.8276,113.9782,113.7993,113.9405,15631.0
2021-03-30 13:50:00,121.08,121.42,121.05,121.41,17667.0,113.9499,114.2699,113.9217,114.2605,17667.0
2021-03-30 14:00:00,121.38,121.5,121.16,121.5,16330.0,114.2323,114.3452,114.0252,114.3452,16330.0
2021-03-30 14:10:00,121.48,121.55,121.43,121.54,15650.0,114.3264,114.3922,114.2793,114.3828,15650.0
2021-03-30 14:20:00,121.54,121.64,121.46,121.59,12282.0,114.3828,114.4769,114.3075,114.4299,12282.0
2021-03-30 14:30:00,121.59,121.63,121.44,121.59,25975.0,114.4299,114.4675,114.2887,114.4299,25975.0
2021-03-30 14:40:00,121.5,121.64,121.48,121.63,7842.0,114.3452,114.4769,114.3264,114.4675,7842.0
2021-03-30 14:50:00,121.6,121.87,121.57,121.87,11430.0,114.4393,114.6934,114.4111,114.6934,11430.0
2021-03-30 15:00:00,121.82,121.9,121.72,121.81,15223.0,114.6463,114.7216,114.5522,114.6369,15223.0
2021-03-30 15:10:00,121.76,121.76,121.53,121.53,8568.0,114.5899,114.5899,114.3734,114.3734,8568.0
2021-03-30 15:20:00,121.53,121.7,121.52,121.7,9397.0,114.3734,114.5334,114.364,114.5334,9397.0
2021-03-30 15:30:00,121.71,121.76,121.57,121.61,22634.0,114.5428,114.5899,114.4111,114.4487,22634.0
2021-03-30 15:40:00,121.61,121.63,121.51,121.54,28377.0,114.4487,114.4675,114.3546,114.3828,28377.0
2021-03-30 15:50:00,121.49,121.54,121.13,121.53,137372.0,114.3358,114.3828,113.997,114.3734,137372.0
2021-03-31 09:30:00,121.67,122.01,121.42,121.48,72935.0,114.5052,114.8252,114.2699,114.3264,72935.0
2021-03-31 09:40:00,121.48,121.71,121.29,121.39,15483.0,114.3264,114.5428,114.1476,114.2417,15483.0
2021-03-31 09:50:00,121.33,121.62,121.25,121.31,13593.0,114.1852,114.4581,114.1099,114.1664,13593.0
2021-03-31 10:00:00,121.36,121.69,121.33,121.52,19717.0,114.2134,114.524,114.1852,114.364,19717.0
2021-03-31 10:10:00,121.56,121.68,121.35,121.45,15571.0,114.4017,114.5146,114.204,114.2981,15571.0
2021-03-31 10:20:00,121.4,121.56,121.3,121.53,21727.0,114.2511,114.4017,114.157,114.3734,21727.0
2021-03-31 10:30:00,121.55,121.61,121.35,121.35,19466.0,114.3922,114.4487,114.204,114.204,19466.0
2021-03-31 10:40:00,121.35,121.57,121.31,121.51,16155.0,114.204,114.4111,114.1664,114.3546,16155.0
2021-03-31 10:50:00,121.54,121.66,121.46,121.54,15274.0,114.3828,114.4958,114.3075,114.3828,15274.0
2021-03-31 11:00:00,121.57,121.63,121.46,121.52,13853.0,114.4111,114.4675,114.3075,114.364,13853.0
2021-03-31 11:10:00,121.62,121.86,121.61,121.62,11183.0,114.4581,114.684,114.4487,114.4581,11183.0
2021-03-31 11:20:00,121.64,121.66,121.47,121.56,9975.0,114.4769,114.4958,114.317,114.4017,9975.0
2021-03-31 11:30:00,121.57,121.65,121.5,121.54,10160.0,114.4111,114.4864,114.3452,114.3828,10160.0
2021-03-31 11:40:00,121.55,121.87,121.55,121.71,9076.0,114.3922,114.6934,114.3922,114.5428,9076.0
2021-03-31 11:50:00,121.72,121.92,121.72,121.86,5056.0,114.5522,114.7405,114.5522,114.684,5056.0
2021-03-31 12:00:00,121.88,121.91,121.59,121.6,10161.0,114.7028,114.731,114.4299,114.4393,10161.0
2021-03-31 12:10:00,121.62,121.73,121.56,121.62,8809.0,114.4581,114.5616,114.4017,114.4581,8809.0
2021-03-31 12:20:00,121.65,121.7,121.54,121.59,9512.0,114.4864,114.5334,114.3828,114.4299,9512.0
2021-03-31 12:30:00,121.59,121.7,121.58,121.64,9478.0,114.4299,114.5334,114.4205,114.4769,9478.0
2021-03-31 12:40:00,121.66,121.98,121.66,121.91,8529.0,114.4958,114.7969,114.4958,114.731,8529.0
2021-03-31 12:50:00,121.92,121.98,121.83,121.97,8104.0,114.7405,114.7969,114.6558,114.7875,8104.0
2021-03-31 13:00:00,121.96,122.0,121.93,121.97,19258.0,114.7781,114.8158,114.7499,114.7875,19258.0
2021-03-31 13:10:00,122.0,122.09,121.8,121.8,12244.0,114.8158,114.9005,114.6275,114.6275,12244.0
2021-03-31 13:20:00,121.81,121.91,121.76,121.84,6993.0,114.6369,114.731,114.5899,114.6652,6993.0
2021-03-31 13:30:00,121.88,121.91,121.68,121.69,34711.0,114.7028,114.731,114.5146,114.524,34711.0
2021-03-31 13:40:00,121.7,121.73,121.56,121.56,5945.0,114.5334,114.5616,114.4017,114.4017,5945.0
2021-03-31 13:50:00,121.58,121.63,121.52,121.57,9768.0,114.4205,114.4675,114.364,114.4111,9768.0
2021-03-31 14:00:00,121.62,121.67,121.54,121.67,15426.0,114.4581,114.5052,114.3828,114.5052,15426.0
2021-03-31 14:10:00,121.64,121.83,121.63,121.75,9718.0,114.4769,114.6558,114.4675,114.5805,9718.0
2021-03-31 14:20:00,121.79,121.83,121.63,121.73,10801.0,114.6181,114.6558,114.4675,114.5616,10801.0
2021-03-31 14:30:00,121.76,121.88,121.71,121.8,20032.0,114.5899,114.7028,114.5428,114.6275,20032.0
2021-03-31 14:40:00,121.8,121.94,121.77,121.8,18304.0,114.6275,114.7593,114.5993,114.6275,18304.0
2021-03-31 14:50:00,121.8,121.83,121.72,121.72,13871.0,114.6275,114.6558,114.5522,114.5522,13871.0
2021-03-31 15:00:00,121.75,121.87,121.67,121.81,46020.0,114.5805,114.6934,114.5052,114.6369,46020.0
2021-03-31 15:10:00,121.8,121.87,121.7,121.82,20550.0,114.6275,114.6934,114.5334,114.6463,20550.0
2021-03-31 15:20:00,121.84,121.84,121.75,121.8,43945.0,114.6652,114.6652,114.5805,114.6275,43945.0
2021-03-31 15:30:00,121.8,121.87,121.75,121.76,39295.0,114.6275,114.6934,114.5805,114.5899,39295.0
2021-03-31 15:40:00,121.76,121.88,121.7,121.88,74982.0,114.5899,114.7028,114.5334,114.7028,74982.0
2021-03-31 15:50:00,121.84,121.98,121.75,121.83,292742.0,114.6652,114.7969,114.5805,114.6558,292742.0
2021-04-01 09:30:00,121.78,121.96,121.31,121.5,51295.0,114.6087,114.7781,114.1664,114.3452,51295.0
2021-04-01 09:40:00,121.5,121.96,121.34,121.96,23848.0,114.3452,114.7781,114.1946,114.7781,23848.0
2021-04-01 09:50:00,121.88,122.0,121.74,121.86,25300.0,114.7028,114.8158,114.5711,114.684,25300.0
2021-04-01 10:00:00,121.94,122.32,121.87,122.08,33236.0,114.7593,115.1169,114.6934,114.891,33236.0
2021-04-01 10:10:00,122.02,122.41,121.96,122.33,25128.0,114.8346,115.2016,114.7781,115.1263,25128.0
2021-04-01 10:20:00,122.32,122.59,122.26,122.48,18722.0,115.1169,115.371,115.0604,115.2675,18722.0
2021-04-01 10:30:00,122.53,122.84,122.43,122.83,24572.0,115.3145,115.6063,115.2204,115.5969,24572.0
2021-04-01 10:40:00,122.82,123.15,122.79,122.99,49071.0,115.5875,115.898,115.5592,115.7475,49071.0
2021-04-01 10:50:00,122.97,123.13,122.95,123.06,18134.0,115.7286,115.8792,115.7098,115.8133,18134.0
2021-04-01 11:00:00,123.05,123.35,123.04,123.29,20774.0,115.8039,116.0863,115.7945,116.0298,20774.0
2021-04-01 11:10:00,123.32,123.37,123.05,123.05,29696.0,116.058,116.1051,115.8039,115.8039,29696.0
2021-04-01 11:20:00,123.03,123.3,123.03,123.18,20518.0,115.7851,116.0392,115.7851,115.9263,20518.0
2021-04-01 11:30:00,123.19,123.2,122.92,122.92,13352.0,115.9357,115.9451,115.6816,115.6816,13352.0
2021-04-01 11:40:00,122.89,122.99,122.85,122.88,13103.0,115.6533,115.7475,115.6157,115.6439,13103.0
2021-04-01 11:50:00,122.88,122.91,122.72,122.91,9752.0,115.6439,115.6722,115.4934,115.6722,9752.0
2021-04-01 12:00:00,122.9,123.2,122.87,123.08,17781.0,115.6628,115.9451,115.6345,115.8322,17781.0
2021-04-01 12:10:00,123.09,123.26,122.98,123.25,24864.0,115.8416,116.0016,115.738,115.9921,24864.0
2021-04-01 12:20:00,123.25,123.29,123.14,123.23,21600.0,115.9921,116.0298,115.8886,115.9733,21600.0
2021-04-01 12:30:00,123.24,123.24,122.97,123.14,27746.0,115.9827,115.9827,115.7286,115.8886,27746.0
2021-04-01 12:40:00,123.13,123.18,123.01,123.05,37823.0,115.8792,115.9263,115.7663,115.8039,37823.0
2021-04-01 12:50:00,123.04,123.13,122.91,123.13,21611.0,115.7945,115.8792,115.6722,115.8792,21611.0
2021-04-01 13:00:00,123.16,123.26,123.07,123.1,9170.0,115.9074,116.0016,115.8227,115.851,9170.0
2021-04-01 13:10:00,123.06,123.13,122.98,123.13,7475.0,115.8133,115.8792,115.738,115.8792,7475.0
2021-04-01 13:20:00,123.13,123.26,123.04,123.23,12947.0,115.8792,116.0016,115.7945,115.9733,12947.0
2021-04-01 13:30:00,123.23,123.41,123.2,123.22,9389.0,115.9733,116.1427,115.9451,115.9639,9389.0
2021-04-01 13:40:00,123.19,123.22,123.08,123.08,12544.0,115.9357,115.9639,115.8322,115.8322,12544.0
2021-04-01 13:50:00,123.06,123.17,123.05,123.09,16132.0,115.8133,115.9169,115.8039,115.8416,16132.0
2021-04-01 14:00:00,123.1,123.11,123.0,123.03,7989.0,115.851,115.8604,115.7569,115.7851,7989.0
2021-04-01 14:10:00,123.02,123.28,122.98,123.21,20699.0,115.7757,116.0204,115.738,115.9545,20699.0
2021-04-01 14:20:00,123.2,123.25,123.18,123.23,17283.0,115.9451,115.9921,115.9263,115.9733,17283.0
2021-04-01 14:30:00,123.23,123.39,123.21,123.25,12523.0,115.9733,116.1239,115.9545,115.9921,12523.0
2021-04-01 14:40:00,123.27,123.34,123.22,123.3,18975.0,116.011,116.0768,115.9639,116.0392,18975.0
2021-04-01 14:50:00,123.28,123.31,123.22,123.24,18237.0,116.0204,116.0486,115.9639,115.9827,18237.0
2021-04-01 15:00:00,123.24,123.37,123.22,123.23,27461.0,115.9827,116.1051,115.9639,115.9733,27461.0
2021-04-01 15:10:00,123.23,123.3,123.13,123.25,40389.0,115.9733,116.0392,115.8792,115.9921,40389.0
2021-04-01 15:20:00,123.22,123.31,123.03,123.23,43132.0,115.9639,116.0486,115.7851,115.9733,43132.0
2021-04-01 15:30:00,123.18,123.21,122.88,122.93,33578.0,115.9263,115.9545,115.6439,115.691,33578.0
2021-04-01 15:40:00,122.92,123.14,122.86,122.98,43704.0,115.6816,115.8886,115.6251,115.738,43704.0
2021-04-01 15:50:00,123.0,123.33,122.79,123.15,139842.0,115.7569,116.0674,115.5592,115.898,139842.0
2021-04-05 09:30:00,123.5,124.2,123.5,123.78,50495.0,116.2274,116.8862,116.2274,116.4909,50495.0
2021-04-05 09:40:00,123.86,124.01,123.79,124.0,13366.0,116.5662,116.7074,116.5003,116.698,13366.0
2021-04-05 09:50:00,123.99,124.4,123.93,124.15,35871.0,116.6886,117.0744,116.6321,116.8391,35871.0
2021-04-05 10:00:00,124.02,124.22,123.93,124.1,20139.0,116.7168,116.905,116.6321,116.7921,20139.0
2021-04-05 10:10:00,124.1,124.39,124.03,124.39,9014.0,116.7921,117.065,116.7262,117.065,9014.0
2021-04-05 10:20:00,124.38,124.51,124.12,124.25,18400.0,117.0556,117.1779,116.8109,116.9333,18400.0
2021-04-05 10:30:00,124.25,124.32,124.09,124.24,27389.0,116.9333,116.9991,116.7827,116.9238,27389.0
2021-04-05 10:40:00,124.28,124.44,124.19,124.43,17075.0,116.9615,117.1121,116.8768,117.1027,17075.0
2021-04-05 10:50:00,124.42,124.55,124.2,124.39,15612.0,117.0932,117.2156,116.8862,117.065,15612.0
2021-04-05 11:00:00,124.48,124.54,124.42,124.5,9934.0,117.1497,117.2062,117.0932,117.1685,9934.0
2021-04-05 11:10:00,124.57,124.64,124.45,124.6,11556.0,117.2344,117.3003,117.1215,117.2626,11556.0
2021-04-05 11:20:00,124.56,124.67,124.46,124.51,27249.0,117.225,117.3285,117.1309,117.1779,27249.0
2021-04-05 11:30:00,124.51,124.7,124.29,124.7,14063.0,117.1779,117.3568,116.9709,117.3568,14063.0
2021-04-05 11:40:00,124.68,124.82,124.64,124.79,15346.0,117.3379,117.4697,117.3003,117.4415,15346.0
2021-04-05 11:50:00,124.8,124.92,124.78,124.85,17324.0,117.4509,117.5638,117.432,117.4979,17324.0
2021-04-05 12:00:00,124.91,124.99,124.85,124.95,8379.0,117.5544,117.6297,117.4979,117.592,8379.0
2021-04-05 12:10:00,124.96,124.96,124.79,124.79,8534.0,117.6014,117.6014,117.4415,117.4415,8534.0
2021-04-05 12:20:00,124.78,124.93,124.74,124.87,59549.0,117.432,117.5732,117.3944,117.5167,59549.0
2021-04-05 12:30:00,124.88,124.98,124.84,124.93,11518.0,117.5262,117.6203,117.4885,117.5732,11518.0
2021-04-05 12:40:00,124.91,124.91,124.78,124.8,9246.0,117.5544,117.5544,117.432,117.4509,9246.0
2021-04-05 12:50:00,124.81,124.87,124.67,124.87,8618.0,117.4603,117.5167,117.3285,117.5167,8618.0
2021-04-05 13:00:00,124.85,124.91,124.8,124.85,13059.0,117.4979,117.5544,117.4509,117.4979,13059.0
2021-04-05 13:10:00,124.87,124.87,124.63,124.65,16209.0,117.5167,117.5167,117.2909,117.3097,16209.0
2021-04-05 13:20:00,124.67,124.69,124.54,124.63,9688.0,117.3285,117.3473,117.2062,117.2909,9688.0
2021-04-05 13:30:00,124.62,124.69,124.5,124.51,10713.0,117.2815,117.3473,117.1685,117.1779,10713.0
2021-04-05 13:40:00,124.54,124.57,124.43,124.45,10178.0,117.2062,117.2344,117.1027,117.1215,10178.0
2021-04-05 13:50:00,124.46,124.61,124.41,124.61,13570.0,117.1309,117.2721,117.0838,117.2721,13570.0
2021-04-05 14:00:00,124.59,124.68,124.5,124.63,18021.0,117.2532,117.3379,117.1685,117.2909,18021.0
2021-04-05 14:10:00,124.66,124.71,124.58,124.61,13980.0,117.3191,117.3662,117.2438,117.2721,13980.0
2021-04-05 14:20:00,124.59,124.62,124.5,124.59,10046.0,117.2532,117.2815,117.1685,117.2532,10046.0
2021-04-05 14:30:00,124.6,124.77,124.6,124.75,8323.0,117.2626,117.4226,117.2626,117.4038,8323.0
2021-04-05 14:40:00,124.75,124.77,124.57,124.58,26912.0,117.4038,117.4226,117.2344,117.2438,26912.0
2021-04-05 14:50:00,124.56,124.61,124.48,124.49,18037.0,117.225,117.2721,117.1497,117.1591,18037.0
2021-04-05 15:00:00,124.46,124.55,124.42,124.48,14013.0,117.1309,117.2156,117.0932,117.1497,14013.0
2021-04-05 15:10:00,124.44,124.56,124.44,124.53,13788.0,117.1121,117.225,117.1121,117.1968,13788.0
2021-04-05 15:20:00,124.53,124.55,124.41,124.51,15577.0,117.1968,117.2156,117.0838,117.1779,15577.0
2021-04-05 15:30:00,124.47,124.72,124.45,124.68,38883.0,117.1403,117.3756,117.1215,117.3379,38883.0
2021-04-05 15:40:00,124.68,124.88,124.61,124.82,29846.0,117.3379,117.5262,117.2721,117.4697,29846.0
2021-04-05 15:50:00,124.81,124.98,124.68,124.88,156604.0,117.4603,117.6203,117.3379,117.5262,156604.0
2021-04-06 09:30:00,124.52,124.52,123.77,123.77,59514.0,117.6251,117.6251,116.9166,116.9166,59514.0
2021-04-06 09:40:00,123.74,124.06,123.67,124.03,8892.0,116.8883,117.1906,116.8222,117.1622,8892.0
2021-04-06 09:50:00,124.04,124.36,123.94,124.09,14988.0,117.1717,117.474,117.0772,117.2189,14988.0
2021-04-06 10:00:00,124.16,124.22,123.95,124.22,7299.0,117.285,117.3417,117.0867,117.3417,7299.0
2021-04-06 10:10:00,124.26,124.38,124.15,124.27,13899.0,117.3795,117.4929,117.2756,117.389,13899.0
2021-04-06 10:20:00,124.3,124.46,124.21,124.31,25181.0,117.4173,117.5684,117.3323,117.4267,25181.0
2021-04-06 10:30:00,124.32,124.51,124.23,124.5,13416.0,117.4362,117.6157,117.3512,117.6062,13416.0
2021-04-06 10:40:00,124.52,124.52,124.25,124.25,10404.0,117.6251,117.6251,117.3701,117.3701,10404.0
2021-04-06 10:50:00,124.23,124.34,124.09,124.32,8060.0,117.3512,117.4551,117.2189,117.4362,8060.0
2021-04-06 11:00:00,124.31,124.48,124.13,124.16,11111.0,117.4267,117.5873,117.2567,117.285,11111.0
2021-04-06 11:10:00,124.12,124.45,124.12,124.4,9824.0,117.2473,117.559,117.2473,117.5118,9824.0
2021-04-06 11:20:00,124.43,124.63,124.4,124.6,11515.0,117.5401,117.729,117.5118,117.7007,11515.0
2021-04-06 11:30:00,124.59,124.59,124.43,124.53,25685.0,117.6912,117.6912,117.5401,117.6346,25685.0
2021-04-06 11:40:00,124.55,124.59,124.47,124.58,14118.0,117.6535,117.6912,117.5779,117.6818,14118.0
2021-04-06 11:50:00,124.57,124.62,124.51,124.56,8376.0,117.6723,117.7196,117.6157,117.6629,8376.0
2021-04-06 12:00:00,124.55,124.57,124.41,124.41,5831.0,117.6535,117.6723,117.5212,117.5212,5831.0
2021-04-06 12:10:00,124.38,124.7,124.38,124.7,8615.0,117.4929,117.7951,117.4929,117.7951,8615.0
2021-04-06 12:20:00,124.7,124.72,124.61,124.61,8168.0,117.7951,117.814,117.7101,117.7101,8168.0
2021-04-06 12:30:00,124.64,124.64,124.31,124.38,7633.0,117.7385,117.7385,117.4267,117.4929,7633.0
2021-04-06 12:40:00,124.34,124.41,124.3,124.35,6357.0,117.4551,117.5212,117.4173,117.4645,6357.0
2021-04-06 12:50:00,124.41,124.49,124.39,124.47,9983.0,117.5212,117.5968,117.5023,117.5779,9983.0
2021-04-06 13:00:00,124.44,124.55,124.37,124.55,7898.0,117.5495,117.6535,117.4834,117.6535,7898.0
2021-04-06 13:10:00,124.56,124.56,124.38,124.53,10005.0,117.6629,117.6629,117.4929,117.6346,10005.0
2021-04-06 13:20:00,124.54,124.56,124.46,124.56,8356.0,117.644,117.6629,117.5684,117.6629,8356.0
2021-04-06 13:30:00,124.54,124.58,124.49,124.5,8838.0,117.644,117.6818,117.5968,117.6062,8838.0
2021-04-06 13:40:00,124.51,124.51,124.31,124.41,12297.0,117.6157,117.6157,117.4267,117.5212,12297.0
2021-04-06 13:50:00,124.38,124.39,124.25,124.29,7052.0,117.4929,117.5023,117.3701,117.4078,7052.0
2021-04-06 14:00:00,124.26,124.28,124.17,124.21,8917.0,117.3795,117.3984,117.2945,117.3323,8917.0
2021-04-06 14:10:00,124.23,124.3,124.19,124.28,4811.0,117.3512,117.4173,117.3134,117.3984,4811.0
2021-04-06 14:20:00,124.26,124.51,124.22,124.5,17020.0,117.3795,117.6157,117.3417,117.6062,17020.0
2021-04-06 14:30:00,124.49,124.5,124.33,124.33,4806.0,117.5968,117.6062,117.4456,117.4456,4806.0
2021-04-06 14:40:00,124.3,124.43,124.3,124.4,8259.0,117.4173,117.5401,117.4173,117.5118,8259.0
2021-04-06 14:50:00,124.37,124.48,124.29,124.29,7515.0,117.4834,117.5873,117.4078,117.4078,7515.0
2021-04-06 15:00:00,124.28,124.35,124.19,124.32,7884.0,117.3984,117.4645,117.3134,117.4362,7884.0
2021-04-06 15:10:00,124.32,124.32,124.19,124.26,10834.0,117.4362,117.4362,117.3134,117.3795,10834.0
2021-04-06 15:20:00,124.28,124.31,124.19,124.3,10870.0,117.3984,117.4267,117.3134,117.4173,10870.0
2021-04-06 15:30:00,124.33,124.39,124.13,124.14,16523.0,117.4456,117.5023,117.2567,117.2662,16523.0
2021-04-06 15:40:00,124.13,124.24,124.08,124.11,22645.0,117.2567,117.3606,117.2095,117.2378,22645.0
2021-04-06 15:50:00,124.09,124.53,124.07,124.48,99272.0,117.2189,117.6346,117.2,117.5873,99272.0
2021-04-07 09:30:00,124.01,124.5,123.98,124.5,32506.0,117.1434,117.6062,117.115,117.6062,32506.0
2021-04-07 09:40:00,124.46,124.46,124.08,124.13,8577.0,117.5684,117.5684,117.2095,117.2567,8577.0
2021-04-07 09:50:00,124.1,124.13,123.69,123.88,9953.0,117.2284,117.2567,116.8411,117.0205,9953.0
2021-04-07 10:00:00,123.81,124.08,123.81,123.94,10476.0,116.9544,117.2095,116.9544,117.0772,10476.0
2021-04-07 10:10:00,123.83,123.92,123.6,123.82,11673.0,116.9733,117.0583,116.7561,116.9639,11673.0
2021-04-07 10:20:00,123.84,124.14,123.84,124.12,14613.0,116.9828,117.2662,116.9828,117.2473,14613.0
2021-04-07 10:30:00,124.16,124.19,124.04,124.19,9593.0,117.285,117.3134,117.1717,117.3134,9593.0
2021-04-07 10:40:00,124.17,124.2,123.97,124.15,8348.0,117.2945,117.3228,117.1056,117.2756,8348.0
2021-04-07 10:50:00,124.13,124.2,123.92,124.03,14845.0,117.2567,117.3228,117.0583,117.1622,14845.0
2021-04-07 11:00:00,124.04,124.07,123.85,123.86,11356.0,117.1717,117.2,116.9922,117.0017,11356.0
2021-04-07 11:10:00,123.85,123.92,123.81,123.87,8809.0,116.9922,117.0583,116.9544,117.0111,8809.0
2021-04-07 11:20:00,123.83,123.89,123.71,123.78,16607.0,116.9733,117.03,116.86,116.9261,16607.0
2021-04-07 11:30:00,123.73,123.78,123.58,123.58,8614.0,116.8789,116.9261,116.7372,116.7372,8614.0
2021-04-07 11:40:00,123.66,123.7,123.53,123.58,9544.0,116.8127,116.8505,116.6899,116.7372,9544.0
2021-04-07 11:50:00,123.55,123.65,123.54,123.63,9206.0,116.7088,116.8033,116.6994,116.7844,9206.0
2021-04-07 12:00:00,123.63,123.74,123.61,123.67,6850.0,116.7844,116.8883,116.7655,116.8222,6850.0
2021-04-07 12:10:00,123.73,123.8,123.62,123.69,13150.0,116.8789,116.945,116.7749,116.8411,13150.0
2021-04-07 12:20:00,123.66,123.72,123.45,123.51,13076.0,116.8127,116.8694,116.6144,116.671,13076.0
2021-04-07 12:30:00,123.5,123.64,123.46,123.59,12999.0,116.6616,116.7938,116.6238,116.7466,12999.0
2021-04-07 12:40:00,123.6,123.72,123.49,123.7,34103.0,116.7561,116.8694,116.6521,116.8505,34103.0
2021-04-07 12:50:00,123.72,123.81,123.63,123.75,8202.0,116.8694,116.9544,116.7844,116.8977,8202.0
2021-04-07 13:00:00,123.71,123.71,123.58,123.64,7384.0,116.86,116.86,116.7372,116.7938,7384.0
2021-04-07 13:10:00,123.62,123.71,123.59,123.69,4727.0,116.7749,116.86,116.7466,116.8411,4727.0
2021-04-07 13:20:00,123.64,123.67,123.52,123.54,6733.0,116.7938,116.8222,116.6805,116.6994,6733.0
2021-04-07 13:30:00,123.54,123.61,123.49,123.54,6750.0,116.6994,116.7655,116.6521,116.6994,6750.0
2021-04-07 13:40:00,123.56,123.62,123.51,123.56,9809.0,116.7183,116.7749,116.671,116.7183,9809.0
2021-04-07 13:50:00,123.58,123.81,123.56,123.8,11119.0,116.7372,116.9544,116.7183,116.945,11119.0
2021-04-07 14:00:00,123.76,123.85,123.74,123.8,11873.0,116.9072,116.9922,116.8883,116.945,11873.0
2021-04-07 14:10:00,123.8,123.85,123.72,123.75,11609.0,116.945,116.9922,116.8694,116.8977,11609.0
2021-04-07 14:20:00,123.74,123.78,123.66,123.7,15345.0,116.8883,116.9261,116.8127,116.8505,15345.0
2021-04-07 14:30:00,123.69,123.73,123.63,123.69,6213.0,116.8411,116.8789,116.7844,116.8411,6213.0
2021-04-07 14:40:00,123.72,123.76,123.68,123.71,8312.0,116.8694,116.9072,116.8316,116.86,8312.0
2021-04-07 14:50:00,123.74,123.75,123.61,123.61,6338.0,116.8883,116.8977,116.7655,116.7655,6338.0
2021-04-07 15:00:00,123.66,123.7,123.6,123.62,8531.0,116.8127,116.8505,116.7561,116.7749,8531.0
2021-04-07 15:10:00,123.63,123.76,123.62,123.76,9582.0,116.7844,116.9072,116.7749,116.9072,9582.0
2021-04-07 15:20:00,123.77,123.92,123.75,123.92,9249.0,116.9166,117.0583,116.8977,117.0583,9249.0
2021-04-07 15:30:00,123.92,124.03,123.85,124.03,11881.0,117.0583,117.1622,116.9922,117.1622,11881.0
2021-04-07 15:40:00,124.0,124.14,123.96,124.12,43536.0,117.1339,117.2662,117.0961,117.2473,43536.0
2021-04-07 15:50:00,124.1,124.17,123.92,124.03,58712.0,117.2284,117.2945,117.0583,117.1622,58712.0
2021-04-08 09:30:00,124.29,124.76,124.29,124.76,35681.0,117.4078,117.8518,117.4078,117.8518,35681.0
2021-04-08 09:40:00,124.7,125.2,124.59,125.06,26952.0,117.7951,118.2675,117.6912,118.1352,26952.0
2021-04-08 09:50:00,125.03,125.03,124.65,124.69,27494.0,118.1069,118.1069,117.7479,117.7857,27494.0
2021-04-08 10:00:00,124.76,124.85,124.63,124.67,27318.0,117.8518,117.9368,117.729,117.7668,27318.0
2021-04-08 10:10:00,124.69,124.82,124.61,124.65,17157.0,117.7857,117.9085,117.7101,117.7479,17157.0
2021-04-08 10:20:00,124.65,124.88,124.63,124.81,14594.0,117.7479,117.9652,117.729,117.8991,14594.0
2021-04-08 10:30:00,124.85,124.96,124.68,124.69,34508.0,117.9368,118.0407,117.7763,117.7857,34508.0
2021-04-08 10:40:00,124.7,124.76,124.51,124.58,27397.0,117.7951,117.8518,117.6157,117.6818,27397.0
2021-04-08 10:50:00,124.61,124.83,124.61,124.62,10499.0,117.7101,117.9179,117.7101,117.7196,10499.0
2021-04-08 11:00:00,124.63,124.68,124.46,124.52,10544.0,117.729,117.7763,117.5684,117.6251,10544.0
2021-04-08 11:10:00,124.52,124.62,124.42,124.53,14556.0,117.6251,117.7196,117.5306,117.6346,14556.0
2021-04-08 11:20:00,124.51,124.57,124.38,124.46,12243.0,117.6157,117.6723,117.4929,117.5684,12243.0
2021-04-08 11:30:00,124.45,124.5,124.27,124.33,12906.0,117.559,117.6062,117.389,117.4456,12906.0
2021-04-08 11:40:00,124.33,124.38,124.26,124.27,11560.0,117.4456,117.4929,117.3795,117.389,11560.0
2021-04-08 11:50:00,124.25,124.38,124.22,124.28,10274.0,117.3701,117.4929,117.3417,117.3984,10274.0
2021-04-08 12:00:00,124.27,124.37,124.24,124.32,10944.0,117.389,117.4834,117.3606,117.4362,10944.0
2021-04-08 12:10:00,124.38,124.56,124.38,124.54,13337.0,117.4929,117.6629,117.4929,117.644,13337.0
2021-04-08 12:20:00,124.55,124.55,124.39,124.41,10434.0,117.6535,117.6535,117.5023,117.5212,10434.0
2021-04-08 12:30:00,124.41,124.43,124.37,124.4,8753.0,117.5212,117.5401,117.4834,117.5118,8753.0
2021-04-08 12:40:00,124.39,124.52,124.34,124.5,6597.0,117.5023,117.6251,117.4551,117.6062,6597.0
2021-04-08 12:50:00,124.52,124.55,124.36,124.36,6546.0,117.6251,117.6535,117.474,117.474,6546.0
2021-04-08 13:00:00,124.38,124.38,124.24,124.29,7180.0,117.4929,117.4929,117.3606,117.4078,7180.0
2021-04-08 13:10:00,124.3,124.37,124.21,124.22,7781.0,117.4173,117.4834,117.3323,117.3417,7781.0
2021-04-08 13:20:00,124.21,124.44,124.21,124.39,9471.0,117.3323,117.5495,117.3323,117.5023,9471.0
2021-04-08 13:30:00,124.4,124.45,124.33,124.4,10476.0,117.5118,117.559,117.4456,117.5118,10476.0
2021-04-08 13:40:00,124.41,124.44,124.31,124.4,11330.0,117.5212,117.5495,117.4267,117.5118,11330.0
2021-04-08 13:50:00,124.4,124.51,124.38,124.48,14760.0,117.5118,117.6157,117.4929,117.5873,14760.0
2021-04-08 14:00:00,124.48,124.49,124.4,124.42,9552.0,117.5873,117.5968,117.5118,117.5306,9552.0
2021-04-08 14:10:00,124.42,124.44,124.34,124.43,10402.0,117.5306,117.5495,117.4551,117.5401,10402.0
2021-04-08 14:20:00,124.43,124.49,124.42,124.48,8897.0,117.5401,117.5968,117.5306,117.5873,8897.0
2021-04-08 14:30:00,124.5,124.61,124.49,124.61,11546.0,117.6062,117.7101,117.5968,117.7101,11546.0
2021-04-08 14:40:00,124.6,124.75,124.6,124.75,16849.0,117.7007,117.8424,117.7007,117.8424,16849.0
2021-04-08 14:50:00,124.77,124.8,124.61,124.71,16383.0,117.8613,117.8896,117.7101,117.8046,16383.0
2021-04-08 15:00:00,124.71,124.79,124.66,124.77,7761.0,117.8046,117.8802,117.7574,117.8613,7761.0
2021-04-08 15:10:00,124.77,124.78,124.71,124.75,10112.0,117.8613,117.8707,117.8046,117.8424,10112.0
2021-04-08 15:20:00,124.75,124.75,124.65,124.7,10623.0,117.8424,117.8424,117.7479,117.7951,10623.0
2021-04-08 15:30:00,124.7,124.77,124.63,124.69,16267.0,117.7951,117.8613,117.729,117.7857,16267.0
2021-04-08 15:40:00,124.68,124.79,124.61,124.78,29582.0,117.7763,117.8802,117.7101,117.8707,29582.0
2021-04-08 15:50:00,124.78,124.98,124.73,124.84,93798.0,117.8707,118.0596,117.8235,117.9274,93798.0
2021-04-09 09:30:00,125.36,125.74,124.99,124.99,31891.0,118.4186,118.7776,118.0691,118.0691,31891.0
2021-04-09 09:40:00,125.15,125.21,124.71,124.79,7884.0,118.2202,118.2769,117.8046,117.8802,7884.0
2021-04-09 09:50:00,124.82,125.13,124.82,125.07,7630.0,117.9085,118.2013,117.9085,118.1447,7630.0
2021-04-09 10:00:00,125.15,125.24,125.0,125.08,6590.0,118.2202,118.3052,118.0785,118.1541,6590.0
2021-04-09 10:10:00,125.05,125.06,124.76,124.93,12582.0,118.1258,118.1352,117.8518,118.0124,12582.0
2021-04-09 10:20:00,124.9,125.12,124.9,125.11,9340.0,117.9841,118.1919,117.9841,118.1824,9340.0
2021-04-09 10:30:00,125.14,125.15,125.01,125.03,12434.0,118.2108,118.2202,118.088,118.1069,12434.0
2021-04-09 10:40:00,125.04,125.05,124.81,124.99,12726.0,118.1163,118.1258,117.8991,118.0691,12726.0
2021-04-09 10:50:00,124.98,125.18,124.98,125.15,8852.0,118.0596,118.2486,118.0596,118.2202,8852.0
2021-04-09 11:00:00,125.15,125.41,125.15,125.33,9842.0,118.2202,118.4658,118.2202,118.3903,9842.0
2021-04-09 11:10:00,125.35,125.37,125.19,125.22,7900.0,118.4092,118.428,118.258,118.2864,7900.0
2021-04-09 11:20:00,125.22,125.35,125.21,125.23,8146.0,118.2864,118.4092,118.2769,118.2958,8146.0
2021-04-09 11:30:00,125.25,125.46,125.23,125.46,8171.0,118.3147,118.5131,118.2958,118.5131,8171.0
2021-04-09 11:40:00,125.45,125.45,125.31,125.36,9718.0,118.5036,118.5036,118.3714,118.4186,9718.0
2021-04-09 11:50:00,125.36,125.44,125.33,125.42,8351.0,118.4186,118.4942,118.3903,118.4753,8351.0
2021-04-09 12:00:00,125.41,125.53,125.39,125.41,14174.0,118.4658,118.5792,118.4469,118.4658,14174.0
2021-04-09 12:10:00,125.43,125.58,125.43,125.53,8226.0,118.4847,118.6264,118.4847,118.5792,8226.0
2021-04-09 12:20:00,125.51,125.64,125.48,125.56,5365.0,118.5603,118.6831,118.532,118.6075,5365.0
2021-04-09 12:30:00,125.56,125.63,125.43,125.46,5796.0,118.6075,118.6736,118.4847,118.5131,5796.0
2021-04-09 12:40:00,125.43,125.45,125.36,125.44,7465.0,118.4847,118.5036,118.4186,118.4942,7465.0
2021-04-09 12:50:00,125.41,125.43,125.3,125.31,11010.0,118.4658,118.4847,118.3619,118.3714,11010.0
2021-04-09 13:00:00,125.33,125.43,125.32,125.39,12426.0,118.3903,118.4847,118.3808,118.4469,12426.0
2021-04-09 13:10:00,125.37,125.44,125.34,125.39,8113.0,118.428,118.4942,118.3997,118.4469,8113.0
2021-04-09 13:20:00,125.39,125.43,125.25,125.35,9099.0,118.4469,118.4847,118.3147,118.4092,9099.0
2021-04-09 13:30:00,125.33,125.4,125.28,125.29,6045.0,118.3903,118.4564,118.343,118.3525,6045.0
2021-04-09 13:40:00,125.28,125.39,125.28,125.39,7206.0,118.343,118.4469,118.343,118.4469,7206.0
2021-04-09 13:50:00,125.39,125.48,125.34,125.41,10964.0,118.4469,118.532,118.3997,118.4658,10964.0
2021-04-09 14:00:00,125.45,125.53,125.44,125.52,8896.0,118.5036,118.5792,118.4942,118.5697,8896.0
2021-04-09 14:10:00,125.5,125.5,125.36,125.38,18061.0,118.5508,118.5508,118.4186,118.4375,18061.0
2021-04-09 14:20:00,125.39,125.52,125.34,125.48,13331.0,118.4469,118.5697,118.3997,118.532,13331.0
2021-04-09 14:30:00,125.47,125.52,125.35,125.41,10073.0,118.5225,118.5697,118.4092,118.4658,10073.0
2021-04-09 14:40:00,125.4,125.58,125.34,125.56,14794.0,118.4564,118.6264,118.3997,118.6075,14794.0
2021-04-09 14:50:00,125.55,125.61,125.48,125.56,7695.0,118.5981,118.6548,118.532,118.6075,7695.0
2021-04-09 15:00:00,125.54,125.63,125.54,125.6,9379.0,118.5886,118.6736,118.5886,118.6453,9379.0
2021-04-09 15:10:00,125.61,125.65,125.55,125.64,12507.0,118.6548,118.6925,118.5981,118.6831,12507.0
2021-04-09 15:20:00,125.64,125.76,125.62,125.75,22615.0,118.6831,118.7965,118.6642,118.787,22615.0
2021-04-09 15:30:00,125.77,125.96,125.77,125.92,13798.0,118.8059,118.9854,118.8059,118.9476,13798.0
2021-04-09 15:40:00,125.92,125.95,125.86,125.9,19433.0,118.9476,118.9759,118.8909,118.9287,19433.0
2021-04-09 15:50:00,125.93,126.33,125.91,126.1,130789.0,118.957,119.3349,118.9381,119.1176,130789.0
2021-04-12 09:30:00,126.06,126.31,125.74,126.31,33020.0,119.0798,119.316,118.7776,119.316,33020.0
2021-04-12 09:40:00,126.27,126.36,126.06,126.07,17513.0,119.2782,119.3632,119.0798,119.0893,17513.0
2021-04-12 09:50:00,126.1,126.1,125.82,125.97,10381.0,119.1176,119.1176,118.8531,118.9948,10381.0
2021-04-12 10:00:00,125.97,126.01,125.65,125.67,8747.0,118.9948,119.0326,118.6925,118.7114,8747.0
2021-04-12 10:10:00,125.66,125.75,125.55,125.63,11890.0,118.702,118.787,118.5981,118.6736,11890.0
2021-04-12 10:20:00,125.58,125.89,125.55,125.86,11291.0,118.6264,118.9193,118.5981,118.8909,11291.0
2021-04-12 10:30:00,125.93,125.93,125.71,125.72,9457.0,118.957,118.957,118.7492,118.7587,9457.0
2021-04-12 10:40:00,125.8,125.94,125.8,125.85,9938.0,118.8342,118.9665,118.8342,118.8815,9938.0
2021-04-12 10:50:00,125.91,125.97,125.84,125.87,6904.0,118.9381,118.9948,118.872,118.9004,6904.0
2021-04-12 11:00:00,125.85,125.91,125.68,125.76,9001.0,118.8815,118.9381,118.7209,118.7965,9001.0
2021-04-12 11:10:00,125.75,125.79,125.65,125.74,8321.0,118.787,118.8248,118.6925,118.7776,8321.0
2021-04-12 11:20:00,125.72,125.9,125.72,125.82,7684.0,118.7587,118.9287,118.7587,118.8531,7684.0
2021-04-12 11:30:00,125.84,125.96,125.75,125.93,9244.0,118.872,118.9854,118.787,118.957,9244.0
2021-04-12 11:40:00,125.92,125.93,125.83,125.88,6867.0,118.9476,118.957,118.8626,118.9098,6867.0
2021-04-12 11:50:00,125.89,126.01,125.87,125.92,6052.0,118.9193,119.0326,118.9004,118.9476,6052.0
2021-04-12 12:00:00,125.91,125.97,125.87,125.97,4956.0,118.9381,118.9948,118.9004,118.9948,4956.0
2021-04-12 12:10:00,125.91,125.95,125.75,125.8,7809.0,118.9381,118.9759,118.787,118.8342,7809.0
2021-04-12 12:20:00,125.81,125.91,125.8,125.89,8377.0,118.8437,118.9381,118.8342,118.9193,8377.0
2021-04-12 12:30:00,125.91,126.13,125.89,126.06,7225.0,118.9381,119.146,118.9193,119.0798,7225.0
2021-04-12 12:40:00,126.05,126.11,126.03,126.07,4279.0,119.0704,119.1271,119.0515,119.0893,4279.0
2021-04-12 12:50:00,126.1,126.1,125.93,125.94,9464.0,119.1176,119.1176,118.957,118.9665,9464.0
2021-04-12 13:00:00,125.95,126.04,125.92,125.97,4860.0,118.9759,119.0609,118.9476,118.9948,4860.0
2021-04-12 13:10:00,125.96,126.1,125.94,126.1,6722.0,118.9854,119.1176,118.9665,119.1176,6722.0
2021-04-12 13:20:00,126.1,126.12,125.97,126.03,7350.0,119.1176,119.1365,118.9948,119.0515,7350.0
2021-04-12 13:30:00,126.01,126.04,125.97,125.99,6470.0,119.0326,119.0609,118.9948,119.0137,6470.0
2021-04-12 13:40:00,125.99,126.01,125.9,125.97,5956.0,119.0137,119.0326,118.9287,118.9948,5956.0
2021-04-12 13:50:00,125.94,125.97,125.9,125.94,10780.0,118.9665,118.9948,118.9287,118.9665,10780.0
2021-04-12 14:00:00,125.94,126.09,125.93,126.03,6460.0,118.9665,119.1082,118.957,119.0515,6460.0
2021-04-12 14:10:00,125.99,126.05,125.97,126.02,4684.0,119.0137,119.0704,118.9948,119.0421,4684.0
2021-04-12 14:20:00,126.01,126.15,126.0,126.13,8690.0,119.0326,119.1649,119.0232,119.146,8690.0
2021-04-12 14:30:00,126.14,126.14,126.04,126.11,5492.0,119.1554,119.1554,119.0609,119.1271,5492.0
2021-04-12 14:40:00,126.08,126.14,126.02,126.11,10747.0,119.0987,119.1554,119.0421,119.1271,10747.0
2021-04-12 14:50:00,126.08,126.14,126.05,126.1,6069.0,119.0987,119.1554,119.0704,119.1176,6069.0
2021-04-12 15:00:00,126.09,126.15,126.04,126.11,11035.0,119.1082,119.1649,119.0609,119.1271,11035.0
2021-04-12 15:10:00,126.12,126.13,125.86,125.86,9751.0,119.1365,119.146,118.8909,118.8909,9751.0
2021-04-12 15:20:00,125.87,125.95,125.85,125.9,20042.0,118.9004,118.9759,118.8815,118.9287,20042.0
2021-04-12 15:30:00,125.91,126.03,125.86,126.03,15973.0,118.9381,119.0515,118.8909,119.0515,15973.0
2021-04-12 15:40:00,126.03,126.14,125.94,126.14,25233.0,119.0515,119.1554,118.9665,119.1554,25233.0
2021-04-12 15:50:00,126.12,126.28,126.04,126.25,99754.0,119.1365,119.2877,119.0609,119.2593,99754.0
2021-04-13 09:30:00,125.7,125.83,125.13,125.35,28768.0,118.7398,118.8626,118.2013,118.4092,28768.0
2021-04-13 09:40:00,125.33,125.71,125.18,125.57,15202.0,118.3903,118.7492,118.2486,118.617,15202.0
2021-04-13 09:50:00,125.56,125.71,125.35,125.65,13254.0,118.6075,118.7492,118.4092,118.6925,13254.0
2021-04-13 10:00:00,125.58,125.97,125.57,125.96,23956.0,118.6264,118.9948,118.617,118.9854,23956.0
2021-04-13 10:10:00,125.91,126.04,125.85,126.02,9839.0,118.9381,119.0609,118.8815,119.0421,9839.0
2021-04-13 10:20:00,126.04,126.25,125.9,126.04,14589.0,119.0609,119.2593,118.9287,119.0609,14589.0
2021-04-13 10:30:00,126.02,126.22,126.0,126.14,14730.0,119.0421,119.231,119.0232,119.1554,14730.0
2021-04-13 10:40:00,126.14,126.14,125.96,125.99,8775.0,119.1554,119.1554,118.9854,119.0137,8775.0
2021-04-13 10:50:00,125.94,125.97,125.85,125.88,7358.0,118.9665,118.9948,118.8815,118.9098,7358.0
2021-04-13 11:00:00,125.88,126.03,125.85,125.95,10705.0,118.9098,119.0515,118.8815,118.9759,10705.0
2021-04-13 11:10:00,125.98,126.09,125.84,126.03,11406.0,119.0043,119.1082,118.872,119.0515,11406.0
2021-04-13 11:20:00,126.05,126.1,125.89,125.95,13169.0,119.0704,119.1176,118.9193,118.9759,13169.0
2021-04-13 11:30:00,125.97,126.05,125.89,126.04,7546.0,118.9948,119.0704,118.9193,119.0609,7546.0
2021-04-13 11:40:00,126.06,126.24,126.03,126.24,8226.0,119.0798,119.2499,119.0515,119.2499,8226.0
2021-04-13 11:50:00,126.26,126.29,126.17,126.23,8349.0,119.2688,119.2971,119.1837,119.2404,8349.0
2021-04-13 12:00:00,126.2,126.24,126.18,126.2,7811.0,119.2121,119.2499,119.1932,119.2121,7811.0
2021-04-13 12:10:00,126.21,126.26,126.19,126.26,9007.0,119.2215,119.2688,119.2026,119.2688,9007.0
2021-04-13 12:20:00,126.3,126.46,126.29,126.4,10898.0,119.3066,119.4577,119.2971,119.401,10898.0
2021-04-13 12:30:00,126.38,126.42,126.35,126.42,4492.0,119.3821,119.4199,119.3538,119.4199,4492.0
2021-04-13 12:40:00,126.41,126.41,126.28,126.31,8875.0,119.4105,119.4105,119.2877,119.316,8875.0
2021-04-13 12:50:00,126.3,126.3,126.19,126.26,8769.0,119.3066,119.3066,119.2026,119.2688,8769.0
2021-04-13 13:00:00,126.28,126.34,126.22,126.25,11707.0,119.2877,119.3443,119.231,119.2593,11707.0
2021-04-13 13:10:00,126.26,126.33,126.25,126.31,7358.0,119.2688,119.3349,119.2593,119.316,7358.0
2021-04-13 13:20:00,126.33,126.33,126.2,126.21,6233.0,119.3349,119.3349,119.2121,119.2215,6233.0
2021-04-13 13:30:00,126.21,126.27,126.2,126.26,10085.0,119.2215,119.2782,119.2121,119.2688,10085.0
2021-04-13 13:40:00,126.26,126.36,126.21,126.36,10688.0,119.2688,119.3632,119.2215,119.3632,10688.0
2021-04-13 13:50:00,126.37,126.48,126.3,126.42,9877.0,119.3727,119.4766,119.3066,119.4199,9877.0
2021-04-13 14:00:00,126.44,126.59,126.42,126.46,12827.0,119.4388,119.5805,119.4199,119.4577,12827.0
2021-04-13 14:10:00,126.46,126.62,126.45,126.56,11415.0,119.4577,119.6088,119.4482,119.5522,11415.0
2021-04-13 14:20:00,126.57,126.58,126.41,126.5,12785.0,119.5616,119.571,119.4105,119.4955,12785.0
2021-04-13 14:30:00,126.49,126.49,126.33,126.35,5031.0,119.486,119.486,119.3349,119.3538,5031.0
2021-04-13 14:40:00,126.35,126.55,126.29,126.55,14861.0,119.3538,119.5427,119.2971,119.5427,14861.0
2021-04-13 14:50:00,126.52,126.68,126.5,126.65,15375.0,119.5144,119.6655,119.4955,119.6372,15375.0
2021-04-13 15:00:00,126.64,126.73,126.48,126.49,12172.0,119.6277,119.7127,119.4766,119.486,12172.0
2021-04-13 15:10:00,126.5,126.51,126.26,126.27,16893.0,119.4955,119.5049,119.2688,119.2782,16893.0
2021-04-13 15:20:00,126.27,126.35,126.25,126.31,19737.0,119.2782,119.3538,119.2593,119.316,19737.0
2021-04-13 15:30:00,126.31,126.5,126.31,126.42,25302.0,119.316,119.4955,119.316,119.4199,25302.0
2021-04-13 15:40:00,126.42,126.42,126.27,126.32,21768.0,119.4199,119.4199,119.2782,119.3254,21768.0
2021-04-13 15:50:00,126.35,126.38,126.22,126.24,67871.0,119.3538,119.3821,119.231,119.2499,67871.0
2021-04-14 09:30:00,126.42,126.56,126.36,126.49,18672.0,119.4199,119.5522,119.3632,119.486,18672.0
2021-04-14 09:40:00,126.53,126.64,126.36,126.61,7985.0,119.5238,119.6277,119.3632,119.5994,7985.0
2021-04-14 09:50:00,126.75,126.82,126.55,126.7,8979.0,119.7316,119.7978,119.5427,119.6844,8979.0
2021-04-14 10:00:00,126.7,126.87,126.66,126.75,8889.0,119.6844,119.845,119.6466,119.7316,8889.0
2021-04-14 10:10:00,126.7,126.97,126.66,126.75,12619.0,119.6844,119.9395,119.6466,119.7316,12619.0
2021-04-14 10:20:00,126.76,126.78,126.6,126.65,13744.0,119.7411,119.76,119.5899,119.6372,13744.0
2021-04-14 10:30:00,126.68,126.75,126.57,126.6,15019.0,119.6655,119.7316,119.5616,119.5899,15019.0
2021-04-14 10:40:00,126.6,126.78,126.57,126.62,7095.0,119.5899,119.76,119.5616,119.6088,7095.0
2021-04-14 10:50:00,126.61,126.66,126.32,126.38,17635.0,119.5994,119.6466,119.3254,119.3821,17635.0
2021-04-14 11:00:00,126.42,126.42,126.21,126.23,15753.0,119.4199,119.4199,119.2215,119.2404,15753.0
2021-04-14 11:10:00,126.22,126.4,126.17,126.4,10096.0,119.231,119.401,119.1837,119.401,10096.0
2021-04-14 11:20:00,126.41,126.44,126.22,126.25,17474.0,119.4105,119.4388,119.231,119.2593,17474.0
2021-04-14 11:30:00,126.27,126.27,126.08,126.12,7322.0,119.2782,119.2782,119.0987,119.1365,7322.0
2021-04-14 11:40:00,126.13,126.27,126.05,126.08,12879.0,119.146,119.2782,119.0704,119.0987,12879.0
2021-04-14 11:50:00,126.1,126.15,126.04,126.13,6204.0,119.1176,119.1649,119.0609,119.146,6204.0
2021-04-14 12:00:00,126.12,126.29,126.1,126.28,5325.0,119.1365,119.2971,119.1176,119.2877,5325.0
2021-04-14 12:10:00,126.25,126.26,126.01,126.02,8651.0,119.2593,119.2688,119.0326,119.0421,8651.0
2021-04-14 12:20:00,126.03,126.05,125.95,125.98,6465.0,119.0515,119.0704,118.9759,119.0043,6465.0
2021-04-14 12:30:00,126.02,126.05,125.96,125.99,5385.0,119.0421,119.0704,118.9854,119.0137,5385.0
2021-04-14 12:40:00,126.01,126.02,125.84,125.92,7865.0,119.0326,119.0421,118.872,118.9476,7865.0
2021-04-14 12:50:00,125.89,126.12,125.89,126.1,9781.0,118.9193,119.1365,118.9193,119.1176,9781.0
2021-04-14 13:00:00,126.07,126.22,126.06,126.08,7262.0,119.0893,119.231,119.0798,119.0987,7262.0
2021-04-14 13:10:00,126.07,126.12,125.99,126.0,16901.0,119.0893,119.1365,119.0137,119.0232,16901.0
2021-04-14 13:20:00,125.98,126.12,125.97,126.09,10170.0,119.0043,119.1365,118.9948,119.1082,10170.0
2021-04-14 13:30:00,126.07,126.1,125.9,125.97,15725.0,119.0893,119.1176,118.9287,118.9948,15725.0
2021-04-14 13:40:00,125.99,126.0,125.87,126.0,5758.0,119.0137,119.0232,118.9004,119.0232,5758.0
2021-04-14 13:50:00,125.97,125.98,125.62,125.63,8719.0,118.9948,119.0043,118.6642,118.6736,8719.0
2021-04-14 14:00:00,125.68,125.75,125.45,125.5,14963.0,118.7209,118.787,118.5036,118.5508,14963.0
2021-04-14 14:10:00,125.53,125.65,125.43,125.47,11770.0,118.5792,118.6925,118.4847,118.5225,11770.0
2021-04-14 14:20:00,125.51,125.55,125.47,125.49,16627.0,118.5603,118.5981,118.5225,118.5414,16627.0
2021-04-14 14:30:00,125.44,125.46,125.37,125.41,6738.0,118.4942,118.5131,118.428,118.4658,6738.0
2021-04-14 14:40:00,125.41,125.48,125.32,125.38,14583.0,118.4658,118.532,118.3808,118.4375,14583.0
2021-04-14 14:50:00,125.36,125.48,125.33,125.44,6734.0,118.4186,118.532,118.3903,118.4942,6734.0
2021-04-14 15:00:00,125.44,125.54,125.25,125.26,24787.0,118.4942,118.5886,118.3147,118.3241,24787.0
2021-04-14 15:10:00,125.28,125.43,125.26,125.37,30264.0,118.343,118.4847,118.3241,118.428,30264.0
2021-04-14 15:20:00,125.37,125.6,125.34,125.59,9147.0,118.428,118.6453,118.3997,118.6359,9147.0
2021-04-14 15:30:00,125.6,125.63,125.36,125.44,15097.0,118.6453,118.6736,118.4186,118.4942,15097.0
2021-04-14 15:40:00,125.42,125.52,125.36,125.4,15813.0,118.4753,118.5697,118.4186,118.4564,15813.0
2021-04-14 15:50:00,125.42,125.46,125.24,125.44,129083.0,118.4753,118.5131,118.3052,118.4942,129083.0
2021-04-15 09:30:00,124.87,125.79,124.62,125.31,53494.0,117.9557,118.8248,117.7196,118.3714,53494.0
2021-04-15 09:40:00,125.53,125.71,125.37,125.56,20015.0,118.5792,118.7492,118.428,118.6075,20015.0
2021-04-15 09:50:00,125.68,125.68,125.29,125.56,22844.0,118.7209,118.7209,118.3525,118.6075,22844.0
2021-04-15 10:00:00,125.66,126.08,125.66,125.98,15775.0,118.702,119.0987,118.702,119.0043,15775.0
2021-04-15 10:10:00,125.95,126.31,125.9,125.92,11299.0,118.9759,119.316,118.9287,118.9476,11299.0
2021-04-15 10:20:00,125.97,126.09,125.88,125.94,23362.0,118.9948,119.1082,118.9098,118.9665,23362.0
2021-04-15 10:30:00,125.99,126.5,125.98,126.5,42160.0,119.0137,119.4955,119.0043,119.4955,42160.0
2021-04-15 10:40:00,126.47,126.52,126.4,126.43,10965.0,119.4671,119.5144,119.401,119.4294,10965.0
2021-04-15 10:50:00,126.46,126.56,126.4,126.56,21337.0,119.4577,119.5522,119.401,119.5522,21337.0
2021-04-15 11:00:00,126.6,126.87,126.53,126.67,18879.0,119.5899,119.845,119.5238,119.6561,18879.0
2021-04-15 11:10:00,126.76,126.8,126.52,126.54,17052.0,119.7411,119.7789,119.5144,119.5333,17052.0
2021-04-15 11:20:00,126.52,126.54,126.32,126.5,13084.0,119.5144,119.5333,119.3254,119.4955,13084.0
2021-04-15 11:30:00,126.49,126.54,126.38,126.4,8186.0,119.486,119.5333,119.3821,119.401,8186.0
2021-04-15 11:40:00,126.4,126.43,126.25,126.41,10045.0,119.401,119.4294,119.2593,119.4105,10045.0
2021-04-15 11:50:00,126.38,126.38,126.3,126.31,8753.0,119.3821,119.3821,119.3066,119.316,8753.0
2021-04-15 12:00:00,126.3,126.62,126.29,126.61,10076.0,119.3066,119.6088,119.2971,119.5994,10076.0
2021-04-15 12:10:00,126.6,126.6,126.46,126.46,10822.0,119.5899,119.5899,119.4577,119.4577,10822.0
2021-04-15 12:20:00,126.44,126.47,126.41,126.43,6244.0,119.4388,119.4671,119.4105,119.4294,6244.0
2021-04-15 12:30:00,126.44,126.46,126.37,126.4,11203.0,119.4388,119.4577,119.3727,119.401,11203.0
2021-04-15 12:40:00,126.41,126.42,126.35,126.4,7294.0,119.4105,119.4199,119.3538,119.401,7294.0
2021-04-15 12:50:00,126.38,126.5,126.35,126.47,11617.0,119.3821,119.4955,119.3538,119.4671,11617.0
2021-04-15 13:00:00,126.48,126.5,126.3,126.42,19206.0,119.4766,119.4955,119.3066,119.4199,19206.0
2021-04-15 13:10:00,126.4,126.45,126.36,126.44,8146.0,119.401,119.4482,119.3632,119.4388,8146.0
2021-04-15 13:20:00,126.47,126.52,126.34,126.35,8909.0,119.4671,119.5144,119.3443,119.3538,8909.0
2021-04-15 13:30:00,126.35,126.36,126.03,126.12,47553.0,119.3538,119.3632,119.0515,119.1365,47553.0
2021-04-15 13:40:00,126.16,126.36,126.1,126.25,41446.0,119.1743,119.3632,119.1176,119.2593,41446.0
2021-04-15 13:50:00,126.27,126.3,126.19,126.2,6456.0,119.2782,119.3066,119.2026,119.2121,6456.0
2021-04-15 14:00:00,126.23,126.41,126.23,126.35,9707.0,119.2404,119.4105,119.2404,119.3538,9707.0
2021-04-15 14:10:00,126.37,126.49,126.34,126.44,9857.0,119.3727,119.486,119.3443,119.4388,9857.0
2021-04-15 14:20:00,126.47,126.52,126.38,126.46,7709.0,119.4671,119.5144,119.3821,119.4577,7709.0
2021-04-15 14:30:00,126.5,126.56,126.45,126.48,5847.0,119.4955,119.5522,119.4482,119.4766,5847.0
2021-04-15 14:40:00,126.51,126.51,126.4,126.47,4835.0,119.5049,119.5049,119.401,119.4671,4835.0
2021-04-15 14:50:00,126.48,126.5,126.39,126.5,10189.0,119.4766,119.4955,119.3916,119.4955,10189.0
2021-04-15 15:00:00,126.5,126.51,126.38,126.41,8658.0,119.4955,119.5049,119.3821,119.4105,8658.0
2021-04-15 15:10:00,126.42,126.5,126.38,126.46,8815.0,119.4199,119.4955,119.3821,119.4577,8815.0
2021-04-15 15:20:00,126.44,126.54,126.42,126.52,13744.0,119.4388,119.5333,119.4199,119.5144,13744.0
2021-04-15 15:30:00,126.54,126.74,126.5,126.66,24796.0,119.5333,119.7222,119.4955,119.6466,24796.0
2021-04-15 15:40:00,126.66,126.96,126.64,126.85,22988.0,119.6466,119.93,119.6277,119.8261,22988.0
2021-04-15 15:50:00,126.84,127.13,126.83,126.96,117327.0,119.8166,120.0906,119.8072,119.93,117327.0
2021-04-16 09:30:00,127.76,127.94,126.54,127.08,170314.0,120.6857,120.8557,119.5333,120.0434,170314.0
2021-04-16 09:40:00,127.03,127.1,126.79,127.1,8547.0,119.9961,120.0623,119.7694,120.0623,8547.0
2021-04-16 09:50:00,127.11,127.76,127.11,127.76,17162.0,120.0717,120.6857,120.0717,120.6857,17162.0
2021-04-16 10:00:00,127.75,127.94,127.6,127.65,16407.0,120.6763,120.8557,120.5346,120.5818,16407.0
2021-04-16 10:10:00,127.63,127.74,127.54,127.69,9714.0,120.5629,120.6668,120.4779,120.6196,9714.0
2021-04-16 10:20:00,127.67,127.8,127.54,127.71,11175.0,120.6007,120.7235,120.4779,120.6385,11175.0
2021-04-16 10:30:00,127.69,127.73,127.5,127.62,7765.0,120.6196,120.6574,120.4401,120.5535,7765.0
2021-04-16 10:40:00,127.62,127.83,127.59,127.7,16907.0,120.5535,120.7518,120.5251,120.629,16907.0
2021-04-16 10:50:00,127.67,127.81,127.6,127.75,5862.0,120.6007,120.7329,120.5346,120.6763,5862.0
2021-04-16 11:00:00,127.78,127.98,127.71,127.95,32909.0,120.7046,120.8935,120.6385,120.8652,32909.0
2021-04-16 11:10:00,128.0,128.0,127.84,127.85,13002.0,120.9124,120.9124,120.7613,120.7707,13002.0
2021-04-16 11:20:00,127.84,127.92,127.64,127.69,6541.0,120.7613,120.8368,120.5724,120.6196,6541.0
2021-04-16 11:30:00,127.68,127.73,127.51,127.6,14018.0,120.6101,120.6574,120.4496,120.5346,14018.0
2021-04-16 11:40:00,127.59,127.81,127.5,127.68,9833.0,120.5251,120.7329,120.4401,120.6101,9833.0
2021-04-16 11:50:00,127.68,127.83,127.64,127.8,8593.0,120.6101,120.7518,120.5724,120.7235,8593.0
2021-04-16 12:00:00,127.82,127.92,127.79,127.88,9197.0,120.7424,120.8368,120.714,120.7991,9197.0
2021-04-16 12:10:00,127.92,127.99,127.9,127.91,8937.0,120.8368,120.903,120.818,120.8274,8937.0
2021-04-16 12:20:00,127.93,128.02,127.87,127.9,12086.0,120.8463,120.9313,120.7896,120.818,12086.0
2021-04-16 12:30:00,127.92,127.97,127.78,127.97,6486.0,120.8368,120.8841,120.7046,120.8841,6486.0
2021-04-16 12:40:00,127.94,127.96,127.72,127.72,7070.0,120.8557,120.8746,120.6479,120.6479,7070.0
2021-04-16 12:50:00,127.71,127.72,127.58,127.61,7586.0,120.6385,120.6479,120.5157,120.544,7586.0
2021-04-16 13:00:00,127.62,127.67,127.57,127.63,6123.0,120.5535,120.6007,120.5062,120.5629,6123.0
2021-04-16 13:10:00,127.64,127.71,127.56,127.57,14195.0,120.5724,120.6385,120.4968,120.5062,14195.0
2021-04-16 13:20:00,127.58,127.63,127.43,127.56,14197.0,120.5157,120.5629,120.374,120.4968,14197.0
2021-04-16 13:30:00,127.56,127.74,127.46,127.65,14519.0,120.4968,120.6668,120.4023,120.5818,14519.0
2021-04-16 13:40:00,127.68,127.79,127.59,127.71,6565.0,120.6101,120.714,120.5251,120.6385,6565.0
2021-04-16 13:50:00,127.74,127.8,127.64,127.64,7133.0,120.6668,120.7235,120.5724,120.5724,7133.0
2021-04-16 14:00:00,127.64,127.69,127.62,127.65,15238.0,120.5724,120.6196,120.5535,120.5818,15238.0
2021-04-16 14:10:00,127.68,127.69,127.58,127.61,19307.0,120.6101,120.6196,120.5157,120.544,19307.0
2021-04-16 14:20:00,127.62,127.66,127.5,127.51,29586.0,120.5535,120.5912,120.4401,120.4496,29586.0
2021-04-16 14:30:00,127.51,127.61,127.48,127.61,14700.0,120.4496,120.544,120.4212,120.544,14700.0
2021-04-16 14:40:00,127.62,127.63,127.52,127.63,16756.0,120.5535,120.5629,120.459,120.5629,16756.0
2021-04-16 14:50:00,127.64,127.69,127.59,127.63,68527.0,120.5724,120.6196,120.5251,120.5629,68527.0
2021-04-16 15:00:00,127.65,127.69,127.61,127.66,10312.0,120.5818,120.6196,120.544,120.5912,10312.0
2021-04-16 15:10:00,127.65,127.86,127.64,127.77,20219.0,120.5818,120.7802,120.5724,120.6952,20219.0
2021-04-16 15:20:00,127.78,127.79,127.68,127.73,19938.0,120.7046,120.714,120.6101,120.6574,19938.0
2021-04-16 15:30:00,127.74,127.99,127.7,127.99,49811.0,120.6668,120.903,120.629,120.903,49811.0
2021-04-16 15:40:00,127.97,128.0,127.73,127.76,41666.0,120.8841,120.9124,120.6574,120.6857,41666.0
2021-04-16 15:50:00,127.78,127.89,127.36,127.46,146455.0,120.7046,120.8085,120.3079,120.4023,146455.0
2021-04-19 09:30:00,127.25,127.63,126.99,127.05,32732.0,120.2039,120.5629,119.9583,120.015,32732.0
2021-04-19 09:40:00,127.01,127.5,126.79,127.19,19917.0,119.9772,120.4401,119.7694,120.1473,19917.0
2021-04-19 09:50:00,127.17,127.26,127.06,127.16,7301.0,120.1284,120.2134,120.0245,120.1189,7301.0
2021-04-19 10:00:00,127.08,127.25,126.83,126.87,19366.0,120.0434,120.2039,119.8072,119.845,19366.0
2021-04-19 10:10:00,126.88,127.1,126.86,127.08,30422.0,119.8544,120.0623,119.8355,120.0434,30422.0
2021-04-19 10:20:00,127.11,127.25,127.04,127.06,27178.0,120.0717,120.2039,120.0056,120.0245,27178.0
2021-04-19 10:30:00,127.04,127.2,126.96,127.18,51451.0,120.0056,120.1567,119.93,120.1378,51451.0
2021-04-19 10:40:00,127.19,127.22,126.67,126.75,21978.0,120.1473,120.1756,119.6561,119.7316,21978.0
2021-04-19 10:50:00,126.78,126.88,126.69,126.73,22906.0,119.76,119.8544,119.675,119.7127,22906.0
2021-04-19 11:00:00,126.73,126.85,126.54,126.8,25951.0,119.7127,119.8261,119.5333,119.7789,25951.0
2021-04-19 11:10:00,126.78,126.86,126.61,126.65,20504.0,119.76,119.8355,119.5994,119.6372,20504.0
2021-04-19 11:20:00,126.66,126.74,126.53,126.7,15955.0,119.6466,119.7222,119.5238,119.6844,15955.0
2021-04-19 11:30:00,126.74,126.93,126.71,126.86,10246.0,119.7222,119.9017,119.6938,119.8355,10246.0
2021-04-19 11:40:00,126.86,126.92,126.7,126.88,13716.0,119.8355,119.8922,119.6844,119.8544,13716.0
2021-04-19 11:50:00,126.85,126.93,126.71,126.82,23249.0,119.8261,119.9017,119.6938,119.7978,23249.0
2021-04-19 12:00:00,126.82,127.16,126.82,127.16,13486.0,119.7978,120.1189,119.7978,120.1189,13486.0
2021-04-19 12:10:00,127.12,127.15,126.99,127.11,10616.0,120.0811,120.1095,119.9583,120.0717,10616.0
2021-04-19 12:20:00,127.11,127.11,126.91,126.99,9866.0,120.0717,120.0717,119.8828,119.9583,9866.0
2021-04-19 12:30:00,126.96,127.12,126.91,127.06,10033.0,119.93,120.0811,119.8828,120.0245,10033.0
2021-04-19 12:40:00,127.06,127.13,127.0,127.1,9823.0,120.0245,120.0906,119.9678,120.0623,9823.0
2021-04-19 12:50:00,127.08,127.14,127.04,127.14,5448.0,120.0434,120.1,120.0056,120.1,5448.0
2021-04-19 13:00:00,127.08,127.21,127.03,127.1,8269.0,120.0434,120.1662,119.9961,120.0623,8269.0
2021-04-19 13:10:00,127.11,127.13,127.02,127.06,15394.0,120.0717,120.0906,119.9867,120.0245,15394.0
2021-04-19 13:20:00,127.07,127.25,127.03,127.19,6207.0,120.0339,120.2039,119.9961,120.1473,6207.0
2021-04-19 13:30:00,127.19,127.24,127.07,127.2,6908.0,120.1473,120.1945,120.0339,120.1567,6908.0
2021-04-19 13:40:00,127.19,127.27,127.11,127.18,11112.0,120.1473,120.2228,120.0717,120.1378,11112.0
2021-04-19 13:50:00,127.17,127.31,127.15,127.24,10604.0,120.1284,120.2606,120.1095,120.1945,10604.0
2021-04-19 14:00:00,127.22,127.24,127.17,127.21,7617.0,120.1756,120.1945,120.1284,120.1662,7617.0
2021-04-19 14:10:00,127.19,127.38,127.15,127.34,12916.0,120.1473,120.3267,120.1095,120.289,12916.0
2021-04-19 14:20:00,127.32,127.41,127.3,127.39,4169.0,120.2701,120.3551,120.2512,120.3362,4169.0
2021-04-19 14:30:00,127.36,127.39,127.26,127.29,4974.0,120.3079,120.3362,120.2134,120.2417,4974.0
2021-04-19 14:40:00,127.28,127.58,127.28,127.51,10487.0,120.2323,120.5157,120.2323,120.4496,10487.0
2021-04-19 14:50:00,127.51,127.6,127.47,127.5,7819.0,120.4496,120.5346,120.4118,120.4401,7819.0
2021-04-19 15:00:00,127.49,127.49,127.27,127.3,16710.0,120.4307,120.4307,120.2228,120.2512,16710.0
2021-04-19 15:10:00,127.32,127.38,127.2,127.21,7932.0,120.2701,120.3267,120.1567,120.1662,7932.0
2021-04-19 15:20:00,127.25,127.28,127.17,127.21,8803.0,120.2039,120.2323,120.1284,120.1662,8803.0
2021-04-19 15:30:00,127.2,127.27,127.17,127.21,14031.0,120.1567,120.2228,120.1284,120.1662,14031.0
2021-04-19 15:40:00,127.21,127.25,126.97,126.99,31748.0,120.1662,120.2039,119.9395,119.9583,31748.0
2021-04-19 15:50:00,126.98,127.19,126.97,127.18,91878.0,119.9489,120.1473,119.9395,120.1378,91878.0
2021-04-20 09:30:00,127.38,127.68,127.26,127.68,23552.0,120.3267,120.6101,120.2134,120.6101,23552.0
2021-04-20 09:40:00,127.64,127.82,127.43,127.53,22322.0,120.5724,120.7424,120.374,120.4684,22322.0
2021-04-20 09:50:00,127.57,127.91,127.47,127.73,9662.0,120.5062,120.8274,120.4118,120.6574,9662.0
2021-04-20 10:00:00,127.69,127.78,127.51,127.52,8422.0,120.6196,120.7046,120.4496,120.459,8422.0
2021-04-20 10:10:00,127.57,127.86,127.51,127.83,7590.0,120.5062,120.7802,120.4496,120.7518,7590.0
2021-04-20 10:20:00,127.85,128.09,127.7,127.76,10088.0,120.7707,120.9974,120.629,120.6857,10088.0
2021-04-20 10:30:00,127.7,127.93,127.57,127.9,20580.0,120.629,120.8463,120.5062,120.818,20580.0
2021-04-20 10:40:00,127.89,128.13,127.84,128.1,31145.0,120.8085,121.0352,120.7613,121.0069,31145.0
2021-04-20 10:50:00,128.06,128.12,127.87,127.99,14169.0,120.9691,121.0258,120.7896,120.903,14169.0
2021-04-20 11:00:00,127.96,128.01,127.87,127.98,18991.0,120.8746,120.9219,120.7896,120.8935,18991.0
2021-04-20 11:10:00,127.98,128.27,127.98,128.27,36010.0,120.8935,121.1675,120.8935,121.1675,36010.0
2021-04-20 11:20:00,128.29,128.8,128.17,128.78,70078.0,121.1864,121.6681,121.073,121.6492,70078.0
2021-04-20 11:30:00,128.75,128.86,128.39,128.49,113093.0,121.6209,121.7248,121.2808,121.3753,113093.0
2021-04-20 11:40:00,128.5,128.57,128.16,128.24,13715.0,121.3847,121.4509,121.0636,121.1391,13715.0
2021-04-20 11:50:00,128.23,128.28,127.91,127.94,5905.0,121.1297,121.1769,120.8274,120.8557,5905.0
2021-04-20 12:00:00,127.97,128.08,127.86,128.08,9998.0,120.8841,120.988,120.7802,120.988,9998.0
2021-04-20 12:10:00,128.03,128.2,127.97,128.18,11668.0,120.9408,121.1013,120.8841,121.0825,11668.0
2021-04-20 12:20:00,128.2,128.24,128.09,128.09,7069.0,121.1013,121.1391,120.9974,120.9974,7069.0
2021-04-20 12:30:00,128.06,128.07,127.96,128.05,8128.0,120.9691,120.9785,120.8746,120.9596,8128.0
2021-04-20 12:40:00,128.06,128.07,127.79,127.79,6567.0,120.9691,120.9785,120.714,120.714,6567.0
2021-04-20 12:50:00,127.81,127.97,127.8,127.89,6285.0,120.7329,120.8841,120.7235,120.8085,6285.0
2021-04-20 13:00:00,127.94,127.94,127.83,127.83,5400.0,120.8557,120.8557,120.7518,120.7518,5400.0
2021-04-20 13:10:00,127.84,127.87,127.78,127.8,10331.0,120.7613,120.7896,120.7046,120.7235,10331.0
2021-04-20 13:20:00,127.81,127.82,127.67,127.7,5689.0,120.7329,120.7424,120.6007,120.629,5689.0
2021-04-20 13:30:00,127.67,127.68,127.49,127.62,12790.0,120.6007,120.6101,120.4307,120.5535,12790.0
2021-04-20 13:40:00,127.62,127.62,127.44,127.57,15945.0,120.5535,120.5535,120.3834,120.5062,15945.0
2021-04-20 13:50:00,127.56,127.58,127.49,127.55,8381.0,120.4968,120.5157,120.4307,120.4873,8381.0
2021-04-20 14:00:00,127.54,127.66,127.51,127.66,6731.0,120.4779,120.5912,120.4496,120.5912,6731.0
2021-04-20 14:10:00,127.72,127.72,127.52,127.55,6817.0,120.6479,120.6479,120.459,120.4873,6817.0
2021-04-20 14:20:00,127.58,127.59,127.5,127.5,7026.0,120.5157,120.5251,120.4401,120.4401,7026.0
2021-04-20 14:30:00,127.46,127.46,127.32,127.35,11229.0,120.4023,120.4023,120.2701,120.2984,11229.0
2021-04-20 14:40:00,127.36,127.43,127.32,127.42,8097.0,120.3079,120.374,120.2701,120.3645,8097.0
2021-04-20 14:50:00,127.41,127.49,127.26,127.33,8988.0,120.3551,120.4307,120.2134,120.2795,8988.0
2021-04-20 15:00:00,127.34,127.41,127.3,127.37,12495.0,120.289,120.3551,120.2512,120.3173,12495.0
2021-04-20 15:10:00,127.38,127.53,127.38,127.47,10136.0,120.3267,120.4684,120.3267,120.4118,10136.0
2021-04-20 15:20:00,127.49,127.53,127.42,127.45,10635.0,120.4307,120.4684,120.3645,120.3929,10635.0
2021-04-20 15:30:00,127.46,127.5,127.42,127.45,16503.0,120.4023,120.4401,120.3645,120.3929,16503.0
2021-04-20 15:40:00,127.46,127.54,127.37,127.5,31975.0,120.4023,120.4779,120.3173,120.4401,31975.0
2021-04-20 15:50:00,127.5,127.52,127.27,127.34,95153.0,120.4401,120.459,120.2228,120.289,95153.0
2021-04-21 09:30:00,127.71,128.14,126.91,126.91,36425.0,120.6385,121.0447,119.8828,119.8828,36425.0
2021-04-21 09:40:00,126.96,127.73,126.82,127.4,25563.0,119.93,120.6574,119.7978,120.3456,25563.0
2021-04-21 09:50:00,127.38,127.38,126.93,127.24,18095.0,120.3267,120.3267,119.9017,120.1945,18095.0
2021-04-21 10:00:00,127.32,127.57,127.24,127.54,12847.0,120.2701,120.5062,120.1945,120.4779,12847.0
2021-04-21 10:10:00,127.48,127.59,127.29,127.32,11429.0,120.4212,120.5251,120.2417,120.2701,11429.0
2021-04-21 10:20:00,127.33,127.4,127.19,127.32,6154.0,120.2795,120.3456,120.1473,120.2701,6154.0
2021-04-21 10:30:00,127.35,127.38,127.2,127.32,10369.0,120.2984,120.3267,120.1567,120.2701,10369.0
2021-04-21 10:40:00,127.4,127.4,127.26,127.36,10298.0,120.3456,120.3456,120.2134,120.3079,10298.0
2021-04-21 10:50:00,127.35,127.49,127.32,127.44,9543.0,120.2984,120.4307,120.2701,120.3834,9543.0
2021-04-21 11:00:00,127.47,127.53,127.27,127.3,20833.0,120.4118,120.4684,120.2228,120.2512,20833.0
2021-04-21 11:10:00,127.3,127.44,127.26,127.27,9104.0,120.2512,120.3834,120.2134,120.2228,9104.0
2021-04-21 11:20:00,127.27,127.32,127.2,127.25,9495.0,120.2228,120.2701,120.1567,120.2039,9495.0
2021-04-21 11:30:00,127.27,127.4,127.19,127.24,12405.0,120.2228,120.3456,120.1473,120.1945,12405.0
2021-04-21 11:40:00,127.22,127.27,127.12,127.25,5917.0,120.1756,120.2228,120.0811,120.2039,5917.0
2021-04-21 11:50:00,127.26,127.29,127.11,127.27,10341.0,120.2134,120.2417,120.0717,120.2228,10341.0
2021-04-21 12:00:00,127.28,127.29,127.17,127.28,6962.0,120.2323,120.2417,120.1284,120.2323,6962.0
2021-04-21 12:10:00,127.26,127.36,127.22,127.3,5053.0,120.2134,120.3079,120.1756,120.2512,5053.0
2021-04-21 12:20:00,127.3,127.3,127.2,127.23,5081.0,120.2512,120.2512,120.1567,120.1851,5081.0
2021-04-21 12:30:00,127.25,127.29,127.07,127.07,8793.0,120.2039,120.2417,120.0339,120.0339,8793.0
2021-04-21 12:40:00,127.09,127.14,127.02,127.07,11092.0,120.0528,120.1,119.9867,120.0339,11092.0
2021-04-21 12:50:00,127.06,127.12,127.02,127.12,7498.0,120.0245,120.0811,119.9867,120.0811,7498.0
2021-04-21 13:00:00,127.13,127.18,127.06,127.12,14279.0,120.0906,120.1378,120.0245,120.0811,14279.0
2021-04-21 13:10:00,127.1,127.12,127.05,127.05,7753.0,120.0623,120.0811,120.015,120.015,7753.0
2021-04-21 13:20:00,127.05,127.27,127.04,127.25,5868.0,120.015,120.2228,120.0056,120.2039,5868.0
2021-04-21 13:30:00,127.25,127.39,127.22,127.35,6748.0,120.2039,120.3362,120.1756,120.2984,6748.0
2021-04-21 13:40:00,127.33,127.35,127.2,127.2,6970.0,120.2795,120.2984,120.1567,120.1567,6970.0
2021-04-21 13:50:00,127.19,127.32,127.19,127.28,6549.0,120.1473,120.2701,120.1473,120.2323,6549.0
2021-04-21 14:00:00,127.28,127.3,127.13,127.21,5818.0,120.2323,120.2512,120.0906,120.1662,5818.0
2021-04-21 14:10:00,127.19,127.32,127.19,127.27,7063.0,120.1473,120.2701,120.1473,120.2228,7063.0
2021-04-21 14:20:00,127.25,127.25,127.12,127.13,5482.0,120.2039,120.2039,120.0811,120.0906,5482.0
2021-04-21 14:30:00,127.12,127.15,127.03,127.13,7409.0,120.0811,120.1095,119.9961,120.0906,7409.0
2021-04-21 14:40:00,127.12,127.15,127.0,127.08,11472.0,120.0811,120.1095,119.9678,120.0434,11472.0
2021-04-21 14:50:00,127.1,127.21,127.05,127.21,4132.0,120.0623,120.1662,120.015,120.1662,4132.0
2021-04-21 15:00:00,127.2,127.22,127.12,127.14,7674.0,120.1567,120.1756,120.0811,120.1,7674.0
2021-04-21 15:10:00,127.14,127.23,127.14,127.23,7046.0,120.1,120.1851,120.1,120.1851,7046.0
2021-04-21 15:20:00,127.21,127.24,127.13,127.21,9791.0,120.1662,120.1945,120.0906,120.1662,9791.0
2021-04-21 15:30:00,127.22,127.63,127.19,127.59,18964.0,120.1756,120.5629,120.1473,120.5251,18964.0
2021-04-21 15:40:00,127.6,127.72,127.6,127.65,29627.0,120.5346,120.6479,120.5346,120.5818,29627.0
2021-04-21 15:50:00,127.65,127.71,127.38,127.53,126216.0,120.5818,120.6385,120.3267,120.4684,126216.0
2021-04-22 09:30:00,127.24,127.35,126.7,126.76,30532.0,120.1945,120.2984,119.6844,119.7411,30532.0
2021-04-22 09:40:00,126.81,127.09,126.56,127.09,16333.0,119.7883,120.0528,119.5522,120.0528,16333.0
2021-04-22 09:50:00,127.14,127.3,126.79,126.83,13842.0,120.1,120.2512,119.7694,119.8072,13842.0
2021-04-22 10:00:00,126.8,127.05,126.69,127.05,14935.0,119.7789,120.015,119.675,120.015,14935.0
2021-04-22 10:10:00,127.03,127.5,126.94,127.42,21035.0,119.9961,120.4401,119.9111,120.3645,21035.0
2021-04-22 10:20:00,127.42,127.46,127.03,127.22,11118.0,120.3645,120.4023,119.9961,120.1756,11118.0
2021-04-22 10:30:00,127.24,127.38,127.12,127.23,12535.0,120.1945,120.3267,120.0811,120.1851,12535.0
2021-04-22 10:40:00,127.2,127.29,127.07,127.27,13437.0,120.1567,120.2417,120.0339,120.2228,13437.0
2021-04-22 10:50:00,127.25,127.29,127.09,127.23,5293.0,120.2039,120.2417,120.0528,120.1851,5293.0
2021-04-22 11:00:00,127.22,127.48,127.22,127.41,11061.0,120.1756,120.4212,120.1756,120.3551,11061.0
2021-04-22 11:10:00,127.43,127.67,127.43,127.6,13973.0,120.374,120.6007,120.374,120.5346,13973.0
2021-04-22 11:20:00,127.59,127.62,127.42,127.42,5234.0,120.5251,120.5535,120.3645,120.3645,5234.0
2021-04-22 11:30:00,127.42,127.47,127.38,127.39,2082.0,120.3645,120.4118,120.3267,120.3362,2082.0
2021-04-22 11:40:00,127.37,127.56,127.37,127.56,5045.0,120.3173,120.4968,120.3173,120.4968,5045.0
2021-04-22 11:50:00,127.55,127.59,127.43,127.43,6106.0,120.4873,120.5251,120.374,120.374,6106.0
2021-04-22 12:00:00,127.43,127.47,127.38,127.39,5035.0,120.374,120.4118,120.3267,120.3362,5035.0
2021-04-22 12:10:00,127.41,127.46,127.36,127.43,4774.0,120.3551,120.4023,120.3079,120.374,4774.0
2021-04-22 12:20:00,127.41,127.44,127.35,127.4,4248.0,120.3551,120.3834,120.2984,120.3456,4248.0
2021-04-22 12:30:00,127.39,127.48,127.39,127.43,3154.0,120.3362,120.4212,120.3362,120.374,3154.0
2021-04-22 12:40:00,127.47,127.48,127.38,127.46,2784.0,120.4118,120.4212,120.3267,120.4023,2784.0
2021-04-22 12:50:00,127.43,127.55,127.41,127.5,3732.0,120.374,120.4873,120.3551,120.4401,3732.0
2021-04-22 13:00:00,127.51,127.54,127.03,127.15,9859.0,120.4496,120.4779,119.9961,120.1095,9859.0
2021-04-22 13:10:00,127.14,127.32,126.95,127.07,7102.0,120.1,120.2701,119.9206,120.0339,7102.0
2021-04-22 13:20:00,127.12,127.32,127.02,127.26,6185.0,120.0811,120.2701,119.9867,120.2134,6185.0
2021-04-22 13:30:00,127.2,127.25,127.05,127.1,8814.0,120.1567,120.2039,120.015,120.0623,8814.0
2021-04-22 13:40:00,127.08,127.08,126.89,126.91,9359.0,120.0434,120.0434,119.8639,119.8828,9359.0
2021-04-22 13:50:00,126.91,126.92,126.71,126.81,17158.0,119.8828,119.8922,119.6938,119.7883,17158.0
2021-04-22 14:00:00,126.81,126.94,126.69,126.89,22571.0,119.7883,119.9111,119.675,119.8639,22571.0
2021-04-22 14:10:00,126.86,127.03,126.82,126.99,15774.0,119.8355,119.9961,119.7978,119.9583,15774.0
2021-04-22 14:20:00,127.01,127.18,126.8,127.14,23119.0,119.9772,120.1378,119.7789,120.1,23119.0
2021-04-22 14:30:00,127.13,127.18,126.86,126.89,13623.0,120.0906,120.1378,119.8355,119.8639,13623.0
2021-04-22 14:40:00,126.85,127.19,126.79,127.15,16978.0,119.8261,120.1473,119.7694,120.1095,16978.0
2021-04-22 14:50:00,127.16,127.2,127.03,127.06,12755.0,120.1189,120.1567,119.9961,120.0245,12755.0
2021-04-22 15:00:00,127.01,127.15,126.98,127.0,18496.0,119.9772,120.1095,119.9489,119.9678,18496.0
2021-04-22 15:10:00,127.01,127.02,126.78,126.9,18199.0,119.9772,119.9867,119.76,119.8733,18199.0
2021-04-22 15:20:00,126.9,126.93,126.76,126.79,14306.0,119.8733,119.9017,119.7411,119.7694,14306.0
2021-04-22 15:30:00,126.82,126.87,126.72,126.76,17265.0,119.7978,119.845,119.7033,119.7411,17265.0
2021-04-22 15:40:00,126.76,126.93,126.69,126.71,25638.0,119.7411,119.9017,119.675,119.6938,25638.0
2021-04-22 15:50:00,126.7,126.99,126.7,126.89,74093.0,119.6844,119.9583,119.6844,119.8639,74093.0
2021-04-23 09:30:00,127.26,127.59,127.04,127.11,18727.0,120.2134,120.5251,120.0056,120.0717,18727.0
2021-04-23 09:40:00,127.13,127.37,127.1,127.27,17050.0,120.0906,120.3173,120.0623,120.2228,17050.0
2021-04-23 09:50:00,127.25,127.35,127.01,127.2,12861.0,120.2039,120.2984,119.9772,120.1567,12861.0
2021-04-23 10:00:00,127.18,127.37,127.0,127.09,10901.0,120.1378,120.3173,119.9678,120.0528,10901.0
2021-04-23 10:10:00,127.14,127.14,126.87,126.91,6570.0,120.1,120.1,119.845,119.8828,6570.0
2021-04-23 10:20:00,126.86,126.94,126.65,126.73,10670.0,119.8355,119.9111,119.6372,119.7127,10670.0
2021-04-23 10:30:00,126.73,127.09,126.72,126.88,22036.0,119.7127,120.0528,119.7033,119.8544,22036.0
2021-04-23 10:40:00,126.89,127.14,126.84,127.1,11893.0,119.8639,120.1,119.8166,120.0623,11893.0
2021-04-23 10:50:00,127.13,127.5,127.09,127.5,15127.0,120.0906,120.4401,120.0528,120.4401,15127.0
2021-04-23 11:00:00,127.46,127.54,127.41,127.46,11471.0,120.4023,120.4779,120.3551,120.4023,11471.0
2021-04-23 11:10:00,127.48,127.67,127.48,127.64,13062.0,120.4212,120.6007,120.4212,120.5724,13062.0
2021-04-23 11:20:00,127.65,127.73,127.52,127.65,10066.0,120.5818,120.6574,120.459,120.5818,10066.0
2021-04-23 11:30:00,127.66,127.8,127.63,127.73,13983.0,120.5912,120.7235,120.5629,120.6574,13983.0
2021-04-23 11:40:00,127.75,127.79,127.63,127.67,7882.0,120.6763,120.714,120.5629,120.6007,7882.0
2021-04-23 11:50:00,127.68,127.78,127.67,127.72,3479.0,120.6101,120.7046,120.6007,120.6479,3479.0
2021-04-23 12:00:00,127.72,127.75,127.53,127.56,6910.0,120.6479,120.6763,120.4684,120.4968,6910.0
2021-04-23 12:10:00,127.56,127.62,127.54,127.62,6239.0,120.4968,120.5535,120.4779,120.5535,6239.0
2021-04-23 12:20:00,127.65,127.68,127.56,127.63,7712.0,120.5818,120.6101,120.4968,120.5629,7712.0
2021-04-23 12:30:00,127.66,127.66,127.57,127.61,7277.0,120.5912,120.5912,120.5062,120.544,7277.0
2021-04-23 12:40:00,127.6,127.86,127.57,127.85,8239.0,120.5346,120.7802,120.5062,120.7707,8239.0
2021-04-23 12:50:00,127.85,127.96,127.81,127.85,11525.0,120.7707,120.8746,120.7329,120.7707,11525.0
2021-04-23 13:00:00,127.87,127.91,127.77,127.84,12430.0,120.7896,120.8274,120.6952,120.7613,12430.0
2021-04-23 13:10:00,127.82,127.82,127.71,127.77,15474.0,120.7424,120.7424,120.6385,120.6952,15474.0
2021-04-23 13:20:00,127.79,127.9,127.79,127.88,7365.0,120.714,120.818,120.714,120.7991,7365.0
2021-04-23 13:30:00,127.87,127.92,127.82,127.89,10103.0,120.7896,120.8368,120.7424,120.8085,10103.0
2021-04-23 13:40:00,127.9,127.97,127.76,127.8,4985.0,120.818,120.8841,120.6857,120.7235,4985.0
2021-04-23 13:50:00,127.8,127.82,127.62,127.65,8419.0,120.7235,120.7424,120.5535,120.5818,8419.0
2021-04-23 14:00:00,127.63,127.67,127.56,127.63,15772.0,120.5629,120.6007,120.4968,120.5629,15772.0
2021-04-23 14:10:00,127.63,127.74,127.61,127.63,7773.0,120.5629,120.6668,120.544,120.5629,7773.0
2021-04-23 14:20:00,127.63,127.63,127.46,127.51,5099.0,120.5629,120.5629,120.4023,120.4496,5099.0
2021-04-23 14:30:00,127.52,127.62,127.49,127.62,6454.0,120.459,120.5535,120.4307,120.5535,6454.0
2021-04-23 14:40:00,127.61,127.71,127.6,127.65,6748.0,120.544,120.6385,120.5346,120.5818,6748.0
2021-04-23 14:50:00,127.66,127.72,127.63,127.66,5846.0,120.5912,120.6479,120.5629,120.5912,5846.0
2021-04-23 15:00:00,127.62,127.73,127.62,127.71,10132.0,120.5535,120.6574,120.5535,120.6385,10132.0
2021-04-23 15:10:00,127.7,127.72,127.6,127.72,9659.0,120.629,120.6479,120.5346,120.6479,9659.0
2021-04-23 15:20:00,127.72,127.81,127.7,127.79,8460.0,120.6479,120.7329,120.629,120.714,8460.0
2021-04-23 15:30:00,127.8,127.88,127.74,127.82,18239.0,120.7235,120.7991,120.6668,120.7424,18239.0
2021-04-23 15:40:00,127.83,127.83,127.61,127.64,17512.0,120.7518,120.7518,120.544,120.5724,17512.0
2021-04-23 15:50:00,127.63,127.77,127.44,127.65,90199.0,120.5629,120.6952,120.3834,120.5818,90199.0
2021-04-26 09:30:00,127.67,127.87,127.43,127.73,66584.0,120.6007,120.7896,120.374,120.6574,66584.0
2021-04-26 09:40:00,127.69,127.79,127.41,127.42,18745.0,120.6196,120.714,120.3551,120.3645,18745.0
2021-04-26 09:50:00,127.46,127.6,127.3,127.33,39133.0,120.4023,120.5346,120.2512,120.2795,39133.0
2021-04-26 10:00:00,127.42,127.86,127.36,127.85,17206.0,120.3645,120.7802,120.3079,120.7707,17206.0
2021-04-26 10:10:00,127.85,127.89,127.52,127.67,14006.0,120.7707,120.8085,120.459,120.6007,14006.0
2021-04-26 10:20:00,127.57,127.7,127.48,127.64,13687.0,120.5062,120.629,120.4212,120.5724,13687.0
2021-04-26 10:30:00,127.62,127.8,127.6,127.75,12778.0,120.5535,120.7235,120.5346,120.6763,12778.0
2021-04-26 10:40:00,127.76,128.02,127.75,128.02,21129.0,120.6857,120.9313,120.6763,120.9313,21129.0
2021-04-26 10:50:00,128.0,128.02,127.79,127.9,15629.0,120.9124,120.9313,120.714,120.818,15629.0
2021-04-26 11:00:00,127.87,128.07,127.86,128.0,12115.0,120.7896,120.9785,120.7802,120.9124,12115.0
2021-04-26 11:10:00,128.0,128.02,127.7,127.7,17429.0,120.9124,120.9313,120.629,120.629,17429.0
2021-04-26 11:20:00,127.7,127.73,127.56,127.71,10356.0,120.629,120.6574,120.4968,120.6385,10356.0
2021-04-26 11:30:00,127.73,127.74,127.49,127.49,10568.0,120.6574,120.6668,120.4307,120.4307,10568.0
2021-04-26 11:40:00,127.49,127.6,127.46,127.51,9342.0,120.4307,120.5346,120.4023,120.4496,9342.0
2021-04-26 11:50:00,127.54,127.54,127.4,127.44,11433.0,120.4779,120.4779,120.3456,120.3834,11433.0
2021-04-26 12:00:00,127.44,127.47,127.36,127.44,8167.0,120.3834,120.4118,120.3079,120.3834,8167.0
2021-04-26 12:10:00,127.46,127.57,127.39,127.39,9787.0,120.4023,120.5062,120.3362,120.3362,9787.0
2021-04-26 12:20:00,127.39,127.43,127.29,127.35,9284.0,120.3362,120.374,120.2417,120.2984,9284.0
2021-04-26 12:30:00,127.33,127.45,127.31,127.41,6603.0,120.2795,120.3929,120.2606,120.3551,6603.0
2021-04-26 12:40:00,127.41,127.51,127.41,127.48,8615.0,120.3551,120.4496,120.3551,120.4212,8615.0
2021-04-26 12:50:00,127.49,127.53,127.45,127.52,11615.0,120.4307,120.4684,120.3929,120.459,11615.0
2021-04-26 13:00:00,127.53,127.57,127.45,127.53,8009.0,120.4684,120.5062,120.3929,120.4684,8009.0
2021-04-26 13:10:00,127.52,127.52,127.33,127.39,14395.0,120.459,120.459,120.2795,120.3362,14395.0
2021-04-26 13:20:00,127.39,127.61,127.37,127.61,7952.0,120.3362,120.544,120.3173,120.544,7952.0
2021-04-26 13:30:00,127.62,127.72,127.59,127.7,13527.0,120.5535,120.6479,120.5251,120.629,13527.0
2021-04-26 13:40:00,127.68,127.75,127.59,127.59,15992.0,120.6101,120.6763,120.5251,120.5251,15992.0
2021-04-26 13:50:00,127.61,127.72,127.57,127.72,9314.0,120.544,120.6479,120.5062,120.6479,9314.0
2021-04-26 14:00:00,127.7,127.71,127.55,127.61,7739.0,120.629,120.6385,120.4873,120.544,7739.0
2021-04-26 14:10:00,127.59,127.6,127.42,127.53,10824.0,120.5251,120.5346,120.3645,120.4684,10824.0
2021-04-26 14:20:00,127.52,127.57,127.5,127.56,9146.0,120.459,120.5062,120.4401,120.4968,9146.0
2021-04-26 14:30:00,127.54,127.66,127.54,127.59,12063.0,120.4779,120.5912,120.4779,120.5251,12063.0
2021-04-26 14:40:00,127.59,127.68,127.57,127.62,14648.0,120.5251,120.6101,120.5062,120.5535,14648.0
2021-04-26 14:50:00,127.61,127.63,127.51,127.55,16893.0,120.544,120.5629,120.4496,120.4873,16893.0
2021-04-26 15:00:00,127.54,127.61,127.45,127.52,14999.0,120.4779,120.544,120.3929,120.459,14999.0
2021-04-26 15:10:00,127.54,127.61,127.51,127.61,12629.0,120.4779,120.544,120.4496,120.544,12629.0
2021-04-26 15:20:00,127.6,127.6,127.34,127.34,19298.0,120.5346,120.5346,120.289,120.289,19298.0
2021-04-26 15:30:00,127.35,127.4,127.23,127.27,21212.0,120.2984,120.3456,120.1851,120.2228,21212.0
2021-04-26 15:40:00,127.28,127.37,127.13,127.13,33196.0,120.2323,120.3173,120.0906,120.0906,33196.0
2021-04-26 15:50:00,127.16,127.28,127.02,127.25,94729.0,120.1189,120.2323,119.9867,120.2039,94729.0
2021-04-27 09:30:00,129.33,133.0,128.27,131.69,159124.0,122.1688,125.6356,121.1675,124.3981,159124.0
2021-04-27 09:40:00,131.81,131.91,131.08,131.33,72713.0,124.5115,124.6059,123.8219,124.058,72713.0
2021-04-27 09:50:00,131.32,132.46,131.26,132.23,74612.0,124.0486,125.1255,123.9919,124.9082,74612.0
2021-04-27 10:00:00,132.39,132.74,132.18,132.24,35224.0,125.0593,125.39,124.861,124.9176,35224.0
2021-04-27 10:10:00,132.19,132.78,132.18,132.69,39830.0,124.8704,125.4277,124.861,125.3427,39830.0
2021-04-27 10:20:00,132.69,132.9,132.22,132.9,26313.0,125.3427,125.5411,124.8987,125.5411,26313.0
2021-04-27 10:30:00,132.81,133.42,132.75,133.28,41588.0,125.4561,126.0323,125.3994,125.9001,41588.0
2021-04-27 10:40:00,133.24,133.58,133.07,133.52,29771.0,125.8623,126.1834,125.7017,126.1268,29771.0
2021-04-27 10:50:00,133.48,133.92,133.41,133.83,32506.0,126.089,126.5046,126.0229,126.4196,32506.0
2021-04-27 11:00:00,133.8,133.89,133.14,133.17,23700.0,126.3913,126.4763,125.7678,125.7961,23700.0
2021-04-27 11:10:00,133.18,133.33,132.93,133.08,30254.0,125.8056,125.9473,125.5694,125.7111,30254.0
2021-04-27 11:20:00,133.08,133.46,133.01,133.3,32841.0,125.7111,126.0701,125.645,125.9189,32841.0
2021-04-27 11:30:00,133.29,133.48,132.67,132.82,20009.0,125.9095,126.089,125.3238,125.4655,20009.0
2021-04-27 11:40:00,132.8,133.17,132.74,132.93,23298.0,125.4466,125.7961,125.39,125.5694,23298.0
2021-04-27 11:50:00,132.89,133.14,132.89,132.98,14240.0,125.5317,125.7678,125.5317,125.6167,14240.0
2021-04-27 12:00:00,132.97,133.02,132.78,132.85,19299.0,125.6072,125.6545,125.4277,125.4939,19299.0
2021-04-27 12:10:00,132.83,132.86,132.52,132.7,16340.0,125.475,125.5033,125.1821,125.3522,16340.0
2021-04-27 12:20:00,132.68,132.68,132.35,132.47,20206.0,125.3333,125.3333,125.0216,125.1349,20206.0
2021-04-27 12:30:00,132.5,132.63,132.43,132.49,18462.0,125.1632,125.286,125.0971,125.1538,18462.0
2021-04-27 12:40:00,132.44,132.48,132.19,132.19,21771.0,125.1066,125.1444,124.8704,124.8704,21771.0
2021-04-27 12:50:00,132.21,132.21,131.92,132.04,31382.0,124.8893,124.8893,124.6154,124.7287,31382.0
2021-04-27 13:00:00,132.04,132.22,131.86,132.16,22854.0,124.7287,124.8987,124.5587,124.8421,22854.0
2021-04-27 13:10:00,132.18,132.27,132.14,132.18,13325.0,124.861,124.946,124.8232,124.861,13325.0
2021-04-27 13:20:00,132.18,132.51,132.17,132.46,21633.0,124.861,125.1727,124.8515,125.1255,21633.0
2021-04-27 13:30:00,132.46,132.59,132.34,132.34,13773.0,125.1255,125.2483,125.0121,125.0121,13773.0
2021-04-27 13:40:00,132.31,132.32,132.02,132.11,14003.0,124.9838,124.9932,124.7098,124.7948,14003.0
2021-04-27 13:50:00,132.14,132.23,132.02,132.14,14621.0,124.8232,124.9082,124.7098,124.8232,14621.0
2021-04-27 14:00:00,132.15,132.17,131.95,132.02,30626.0,124.8326,124.8515,124.6437,124.7098,30626.0
2021-04-27 14:10:00,132.03,132.07,131.73,132.0,24921.0,124.7193,124.7571,124.4359,124.6909,24921.0
2021-04-27 14:20:00,132.0,132.07,131.89,131.97,30120.0,124.6909,124.7571,124.587,124.6626,30120.0
2021-04-27 14:30:00,132.02,132.17,131.96,132.11,19023.0,124.7098,124.8515,124.6531,124.7948,19023.0
2021-04-27 14:40:00,132.11,132.15,131.84,131.87,24700.0,124.7948,124.8326,124.5398,124.5681,24700.0
2021-04-27 14:50:00,131.89,132.01,131.87,132.0,22420.0,124.587,124.7004,124.5681,124.6909,22420.0
2021-04-27 15:00:00,132.02,132.02,131.73,131.73,29979.0,124.7098,124.7098,124.4359,124.4359,29979.0
2021-04-27 15:10:00,131.74,131.95,131.68,131.86,28033.0,124.4453,124.6437,124.3887,124.5587,28033.0
2021-04-27 15:20:00,131.88,132.06,131.81,131.92,95413.0,124.5776,124.7476,124.5115,124.6154,95413.0
2021-04-27 15:30:00,131.94,132.19,131.8,132.07,227945.0,124.6343,124.8704,124.502,124.7571,227945.0
2021-04-27 15:40:00,132.06,132.13,131.9,132.02,53600.0,124.7476,124.8137,124.5965,124.7098,53600.0
2021-04-27 15:50:00,132.0,132.31,131.82,132.21,196834.0,124.6909,124.9838,124.5209,124.8893,196834.0
2021-04-28 09:30:00,132.94,134.36,132.23,133.86,58998.0,125.5789,126.9203,124.9082,126.4479,58998.0
2021-04-28 09:40:00,133.85,134.22,133.18,133.36,27901.0,126.4385,126.788,125.8056,125.9756,27901.0
2021-04-28 09:50:00,133.34,133.92,133.26,133.65,18531.0,125.9567,126.5046,125.8812,126.2496,18531.0
2021-04-28 10:00:00,133.79,133.88,133.4,133.53,26027.0,126.3818,126.4668,126.0134,126.1362,26027.0
2021-04-28 10:10:00,133.53,133.72,133.37,133.41,15511.0,126.1362,126.3157,125.9851,126.0229,15511.0
2021-04-28 10:20:00,133.38,133.43,133.18,133.28,15866.0,125.9945,126.0417,125.8056,125.9001,15866.0
2021-04-28 10:30:00,133.28,133.86,133.26,133.81,88658.0,125.9001,126.4479,125.8812,126.4007,88658.0
2021-04-28 10:40:00,133.77,133.84,133.44,133.69,27512.0,126.3629,126.429,126.0512,126.2874,27512.0
2021-04-28 10:50:00,133.71,133.82,133.5,133.71,34740.0,126.3062,126.4102,126.1079,126.3062,34740.0
2021-04-28 11:00:00,133.72,133.9,133.41,133.49,25839.0,126.3157,126.4857,126.0229,126.0984,25839.0
2021-04-28 11:10:00,133.53,133.67,133.28,133.31,24891.0,126.1362,126.2685,125.9001,125.9284,24891.0
2021-04-28 11:20:00,133.34,133.44,133.18,133.38,26799.0,125.9567,126.0512,125.8056,125.9945,26799.0
2021-04-28 11:30:00,133.38,133.52,133.2,133.43,13943.0,125.9945,126.1268,125.8245,126.0417,13943.0
2021-04-28 11:40:00,133.43,133.52,133.28,133.42,16979.0,126.0417,126.1268,125.9001,126.0323,16979.0
2021-04-28 11:50:00,133.43,133.71,133.39,133.66,22440.0,126.0417,126.3062,126.004,126.259,22440.0
2021-04-28 12:00:00,133.64,133.77,133.54,133.77,14395.0,126.2401,126.3629,126.1457,126.3629,14395.0
2021-04-28 12:10:00,133.74,133.94,133.72,133.94,17083.0,126.3346,126.5235,126.3157,126.5235,17083.0
2021-04-28 12:20:00,133.92,133.98,133.86,133.9,13054.0,126.5046,126.5613,126.4479,126.4857,13054.0
2021-04-28 12:30:00,133.9,134.15,133.87,134.1,11619.0,126.4857,126.7219,126.4574,126.6747,11619.0
2021-04-28 12:40:00,134.1,134.28,134.08,134.18,13114.0,126.6747,126.8447,126.6558,126.7502,13114.0
2021-04-28 12:50:00,134.16,134.17,134.0,134.04,9572.0,126.7313,126.7408,126.5802,126.618,9572.0
2021-04-28 13:00:00,134.02,134.02,133.89,133.94,11268.0,126.5991,126.5991,126.4763,126.5235,11268.0
2021-04-28 13:10:00,133.93,133.93,133.64,133.67,10688.0,126.5141,126.5141,126.2401,126.2685,10688.0
2021-04-28 13:20:00,133.71,133.92,133.71,133.83,10143.0,126.3062,126.5046,126.3062,126.4196,10143.0
2021-04-28 13:30:00,133.82,133.93,133.72,133.77,11519.0,126.4102,126.5141,126.3157,126.3629,11519.0
2021-04-28 13:40:00,133.8,133.91,133.78,133.91,17119.0,126.3913,126.4952,126.3724,126.4952,17119.0
2021-04-28 13:50:00,133.9,134.1,133.69,133.71,36366.0,126.4857,126.6747,126.2874,126.3062,36366.0
2021-04-28 14:00:00,133.69,133.97,133.39,133.46,28578.0,126.2874,126.5518,126.004,126.0701,28578.0
2021-04-28 14:10:00,133.46,133.57,133.29,133.43,14758.0,126.0701,126.174,125.9095,126.0417,14758.0
2021-04-28 14:20:00,133.42,133.51,133.28,133.28,11900.0,126.0323,126.1173,125.9001,125.9001,11900.0
2021-04-28 14:30:00,133.28,133.73,133.22,133.67,15557.0,125.9001,126.3251,125.8434,126.2685,15557.0
2021-04-28 14:40:00,133.7,133.88,133.6,133.71,17514.0,126.2968,126.4668,126.2023,126.3062,17514.0
2021-04-28 14:50:00,133.71,133.9,133.66,133.82,12618.0,126.3062,126.4857,126.259,126.4102,12618.0
2021-04-28 15:00:00,133.79,133.82,133.55,133.56,21735.0,126.3818,126.4102,126.1551,126.1646,21735.0
2021-04-28 15:10:00,133.55,133.55,133.27,133.53,22236.0,126.1551,126.1551,125.8906,126.1362,22236.0
2021-04-28 15:20:00,133.54,133.86,133.5,133.84,153417.0,126.1457,126.4479,126.1079,126.429,153417.0
2021-04-28 15:30:00,133.84,134.06,133.75,133.98,39017.0,126.429,126.6369,126.344,126.5613,39017.0
2021-04-28 15:40:00,133.99,134.21,133.98,134.18,41703.0,126.5707,126.7786,126.5613,126.7502,41703.0
2021-04-28 15:50:00,134.15,134.3,134.0,134.12,129725.0,126.7219,126.8636,126.5802,126.6935,129725.0
2021-04-29 09:30:00,134.5,135.2,134.5,135.02,46924.0,127.0525,127.7137,127.0525,127.5437,46924.0
2021-04-29 09:40:00,135.14,135.19,134.88,135.08,18897.0,127.6571,127.7043,127.4115,127.6004,18897.0
2021-04-29 09:50:00,135.05,135.32,135.04,135.13,19506.0,127.572,127.8271,127.5626,127.6476,19506.0
2021-04-29 10:00:00,135.11,135.31,135.1,135.28,12738.0,127.6287,127.8177,127.6193,127.7893,12738.0
2021-04-29 10:10:00,135.3,135.34,134.98,134.98,65270.0,127.8082,127.846,127.5059,127.5059,65270.0
2021-04-29 10:20:00,135.01,135.02,134.8,134.91,6016.0,127.5343,127.5437,127.3359,127.4398,6016.0
2021-04-29 10:30:00,134.88,135.04,134.82,134.85,13140.0,127.4115,127.5626,127.3548,127.3831,13140.0
2021-04-29 10:40:00,134.86,135.06,134.78,134.94,8014.0,127.3926,127.5815,127.317,127.4681,8014.0
2021-04-29 10:50:00,134.93,134.98,134.5,134.57,13556.0,127.4587,127.5059,127.0525,127.1186,13556.0
2021-04-29 11:00:00,134.56,134.9,134.54,134.9,11195.0,127.1092,127.4304,127.0903,127.4304,11195.0
2021-04-29 11:10:00,134.92,135.05,134.83,134.92,10241.0,127.4492,127.572,127.3642,127.4492,10241.0
2021-04-29 11:20:00,134.96,135.2,134.89,135.1,9429.0,127.487,127.7137,127.4209,127.6193,9429.0
2021-04-29 11:30:00,135.01,135.07,134.9,134.97,4464.0,127.5343,127.5909,127.4304,127.4965,4464.0
2021-04-29 11:40:00,134.98,134.98,134.84,134.96,5154.0,127.5059,127.5059,127.3737,127.487,5154.0
2021-04-29 11:50:00,134.95,135.22,134.9,135.15,14134.0,127.4776,127.7326,127.4304,127.6665,14134.0
2021-04-29 12:00:00,135.13,135.17,134.78,134.86,17887.0,127.6476,127.6854,127.317,127.3926,17887.0
2021-04-29 12:10:00,134.87,135.08,134.87,135.07,7381.0,127.402,127.6004,127.402,127.5909,7381.0
2021-04-29 12:20:00,135.08,135.18,135.02,135.15,14681.0,127.6004,127.6948,127.5437,127.6665,14681.0
2021-04-29 12:30:00,135.09,135.13,134.98,135.1,6970.0,127.6098,127.6476,127.5059,127.6193,6970.0
2021-04-29 12:40:00,135.07,135.12,135.03,135.1,10094.0,127.5909,127.6382,127.5532,127.6193,10094.0
2021-04-29 12:50:00,135.13,135.15,135.03,135.05,8170.0,127.6476,127.6665,127.5532,127.572,8170.0
2021-04-29 13:00:00,135.05,135.14,134.98,135.04,11609.0,127.572,127.6571,127.5059,127.5626,11609.0
2021-04-29 13:10:00,135.05,135.19,135.04,135.16,10941.0,127.572,127.7043,127.5626,127.676,10941.0
2021-04-29 13:20:00,135.18,135.26,135.14,135.18,10721.0,127.6948,127.7704,127.6571,127.6948,10721.0
2021-04-29 13:30:00,135.22,135.23,135.08,135.15,12683.0,127.7326,127.7421,127.6004,127.6665,12683.0
2021-04-29 13:40:00,135.17,135.34,135.17,135.33,11256.0,127.6854,127.846,127.6854,127.8365,11256.0
2021-04-29 13:50:00,135.32,135.37,135.22,135.25,11670.0,127.8271,127.8743,127.7326,127.761,11670.0
2021-04-29 14:00:00,135.27,135.29,135.08,135.15,12438.0,127.7799,127.7988,127.6004,127.6665,12438.0
2021-04-29 14:10:00,135.16,135.25,135.12,135.19,11564.0,127.676,127.761,127.6382,127.7043,11564.0
2021-04-29 14:20:00,135.17,135.37,135.17,135.31,13189.0,127.6854,127.8743,127.6854,127.8177,13189.0
2021-04-29 14:30:00,135.32,135.45,135.28,135.43,16297.0,127.8271,127.9499,127.7893,127.931,16297.0
2021-04-29 14:40:00,135.41,135.58,135.37,135.42,25539.0,127.9121,128.0727,127.8743,127.9216,25539.0
2021-04-29 14:50:00,135.42,135.5,135.31,135.44,14272.0,127.9216,127.9971,127.8177,127.9405,14272.0
2021-04-29 15:00:00,135.45,135.61,135.44,135.53,13682.0,127.9499,128.101,127.9405,128.0255,13682.0
2021-04-29 15:10:00,135.54,135.73,135.51,135.6,15185.0,128.0349,128.2144,128.0066,128.0916,15185.0
2021-04-29 15:20:00,135.63,135.66,135.52,135.54,11546.0,128.1199,128.1483,128.016,128.0349,11546.0
2021-04-29 15:30:00,135.52,135.63,135.41,135.58,129970.0,128.016,128.1199,127.9121,128.0727,129970.0
2021-04-29 15:40:00,135.59,136.1,135.56,136.0,79914.0,128.0821,128.5639,128.0538,128.4694,79914.0
2021-04-29 15:50:00,135.87,136.11,135.79,136.03,224741.0,128.3466,128.5734,128.2711,128.4978,224741.0
2021-04-30 09:30:00,136.03,137.12,135.99,136.45,49714.0,128.4978,129.5274,128.46,128.8945,49714.0
2021-04-30 09:40:00,136.57,136.62,135.92,135.97,36227.0,129.0079,129.0551,128.3939,128.4411,36227.0
2021-04-30 09:50:00,135.98,136.51,135.47,135.61,85640.0,128.4506,128.9512,127.9688,128.101,85640.0
2021-04-30 10:00:00,135.61,135.67,135.21,135.64,32720.0,128.101,128.1577,127.7232,128.1294,32720.0
2021-04-30 10:10:00,135.66,135.87,135.58,135.83,63346.0,128.1483,128.3466,128.0727,128.3089,63346.0
2021-04-30 10:20:00,135.82,136.06,135.65,135.95,37270.0,128.2994,128.5261,128.1388,128.4222,37270.0
2021-04-30 10:30:00,135.99,136.15,135.66,135.7,48859.0,128.46,128.6111,128.1483,128.1861,48859.0
2021-04-30 10:40:00,135.69,136.0,135.6,135.8,18473.0,128.1766,128.4694,128.0916,128.2805,18473.0
2021-04-30 10:50:00,135.76,135.92,135.58,135.75,15758.0,128.2427,128.3939,128.0727,128.2333,15758.0
2021-04-30 11:00:00,135.73,135.83,135.72,135.8,16201.0,128.2144,128.3089,128.2049,128.2805,16201.0
2021-04-30 11:10:00,135.79,135.88,135.56,135.85,37105.0,128.2711,128.3561,128.0538,128.3278,37105.0
2021-04-30 11:20:00,135.86,135.94,135.66,135.68,20794.0,128.3372,128.4128,128.1483,128.1672,20794.0
2021-04-30 11:30:00,135.67,136.09,135.66,136.07,35925.0,128.1577,128.5545,128.1483,128.5356,35925.0
2021-04-30 11:40:00,136.07,136.68,136.07,136.55,19823.0,128.5356,129.1118,128.5356,128.989,19823.0
2021-04-30 11:50:00,136.51,136.51,136.19,136.36,14754.0,128.9512,128.9512,128.6489,128.8095,14754.0
2021-04-30 12:00:00,136.38,136.73,136.38,136.73,14373.0,128.8284,129.159,128.8284,129.159,14373.0
2021-04-30 12:10:00,136.72,136.75,136.58,136.62,14382.0,129.1496,129.1779,129.0173,129.0551,14382.0
2021-04-30 12:20:00,136.6,136.66,136.42,136.54,94387.0,129.0362,129.0929,128.8662,128.9795,94387.0
2021-04-30 12:30:00,136.49,136.59,136.22,136.28,9168.0,128.9323,129.0268,128.6773,128.7339,9168.0
2021-04-30 12:40:00,136.26,136.34,136.07,136.14,11522.0,128.715,128.7906,128.5356,128.6017,11522.0
2021-04-30 12:50:00,136.11,136.11,135.83,135.99,11087.0,128.5734,128.5734,128.3089,128.46,11087.0
2021-04-30 13:00:00,135.88,136.14,135.87,136.06,9235.0,128.3561,128.6017,128.3466,128.5261,9235.0
2021-04-30 13:10:00,136.03,136.03,135.91,135.91,13193.0,128.4978,128.4978,128.3844,128.3844,13193.0
2021-04-30 13:20:00,135.91,136.02,135.86,136.02,16954.0,128.3844,128.4883,128.3372,128.4883,16954.0
2021-04-30 13:30:00,136.01,136.02,135.87,135.91,13986.0,128.4789,128.4883,128.3466,128.3844,13986.0
2021-04-30 13:40:00,135.91,136.05,135.91,136.0,16472.0,128.3844,128.5167,128.3844,128.4694,16472.0
2021-04-30 13:50:00,136.0,136.06,135.85,135.92,10831.0,128.4694,128.5261,128.3278,128.3939,10831.0
2021-04-30 14:00:00,135.93,136.13,135.93,136.03,7368.0,128.4033,128.5922,128.4033,128.4978,7368.0
2021-04-30 14:10:00,136.0,136.1,135.93,136.06,11922.0,128.4694,128.5639,128.4033,128.5261,11922.0
2021-04-30 14:20:00,136.05,136.21,135.99,136.15,13329.0,128.5167,128.6678,128.46,128.6111,13329.0
2021-04-30 14:30:00,136.16,136.24,136.1,136.18,10834.0,128.6206,128.6962,128.5639,128.6395,10834.0
2021-04-30 14:40:00,136.2,136.34,136.19,136.27,13002.0,128.6584,128.7906,128.6489,128.7245,13002.0
2021-04-30 14:50:00,136.27,136.28,136.02,136.02,14103.0,128.7245,128.7339,128.4883,128.4883,14103.0
2021-04-30 15:00:00,136.03,136.14,135.91,135.98,51658.0,128.4978,128.6017,128.3844,128.4506,51658.0
2021-04-30 15:10:00,135.97,136.16,135.94,135.97,16773.0,128.4411,128.6206,128.4128,128.4411,16773.0
2021-04-30 15:20:00,135.96,136.09,135.92,135.98,28992.0,128.4317,128.5545,128.3939,128.4506,28992.0
2021-04-30 15:30:00,135.98,136.01,135.83,135.92,28858.0,128.4506,128.4789,128.3089,128.3939,28858.0
2021-04-30 15:40:00,135.88,135.91,135.61,135.91,40348.0,128.3561,128.3844,128.101,128.3844,40348.0
2021-04-30 15:50:00,135.92,135.94,135.62,135.68,229013.0,128.3939,128.4128,128.1105,128.1672,229013.0
2021-05-03 09:30:00,136.1,136.36,135.83,135.86,44570.0,128.5639,128.8095,128.3089,128.3372,44570.0
2021-05-03 09:40:00,135.9,135.9,135.37,135.52,35188.0,128.375,128.375,127.8743,128.016,35188.0
2021-05-03 09:50:00,135.56,135.62,135.08,135.43,16865.0,128.0538,128.1105,127.6004,127.931,16865.0
2021-05-03 10:00:00,135.39,135.39,134.81,134.99,37197.0,127.8932,127.8932,127.3453,127.5154,37197.0
2021-05-03 10:10:00,134.99,135.31,134.92,135.25,18676.0,127.5154,127.8177,127.4492,127.761,18676.0
2021-05-03 10:20:00,135.27,135.42,135.17,135.18,26318.0,127.7799,127.9216,127.6854,127.6948,26318.0
2021-05-03 10:30:00,135.18,135.41,135.12,135.25,26356.0,127.6948,127.9121,127.6382,127.761,26356.0
2021-05-03 10:40:00,135.23,135.41,135.13,135.36,22677.0,127.7421,127.9121,127.6476,127.8649,22677.0
2021-05-03 10:50:00,135.37,135.45,135.24,135.39,29387.0,127.8743,127.9499,127.7515,127.8932,29387.0
2021-05-03 11:00:00,135.4,135.41,135.0,135.03,39842.0,127.9027,127.9121,127.5248,127.5532,39842.0
2021-05-03 11:10:00,135.03,135.3,134.99,135.14,26892.0,127.5532,127.8082,127.5154,127.6571,26892.0
2021-05-03 11:20:00,135.16,135.21,135.04,135.11,31946.0,127.676,127.7232,127.5626,127.6287,31946.0
2021-05-03 11:30:00,135.15,135.39,135.03,135.31,15559.0,127.6665,127.8932,127.5532,127.8177,15559.0
2021-05-03 11:40:00,135.32,135.51,135.32,135.47,8184.0,127.8271,128.0066,127.8271,127.9688,8184.0
2021-05-03 11:50:00,135.47,135.75,135.44,135.63,10191.0,127.9688,128.2333,127.9405,128.1199,10191.0
2021-05-03 12:00:00,135.63,135.63,135.34,135.37,14973.0,128.1199,128.1199,127.846,127.8743,14973.0
2021-05-03 12:10:00,135.38,135.47,135.25,135.35,9482.0,127.8838,127.9688,127.761,127.8554,9482.0
2021-05-03 12:20:00,135.35,135.44,135.33,135.4,8280.0,127.8554,127.9405,127.8365,127.9027,8280.0
2021-05-03 12:30:00,135.39,135.53,135.31,135.34,7170.0,127.8932,128.0255,127.8177,127.846,7170.0
2021-05-03 12:40:00,135.36,135.4,135.28,135.28,11505.0,127.8649,127.9027,127.7893,127.7893,11505.0
2021-05-03 12:50:00,135.29,135.44,135.27,135.36,9719.0,127.7988,127.9405,127.7799,127.8649,9719.0
2021-05-03 13:00:00,135.4,135.42,135.35,135.39,8077.0,127.9027,127.9216,127.8554,127.8932,8077.0
2021-05-03 13:10:00,135.41,135.55,135.4,135.43,11802.0,127.9121,128.0444,127.9027,127.931,11802.0
2021-05-03 13:20:00,135.41,135.49,135.35,135.47,11485.0,127.9121,127.9877,127.8554,127.9688,11485.0
2021-05-03 13:30:00,135.51,135.68,135.49,135.64,10464.0,128.0066,128.1672,127.9877,128.1294,10464.0
2021-05-03 13:40:00,135.63,135.7,135.5,135.52,16387.0,128.1199,128.1861,127.9971,128.016,16387.0
2021-05-03 13:50:00,135.53,135.69,135.53,135.58,7808.0,128.0255,128.1766,128.0255,128.0727,7808.0
2021-05-03 14:00:00,135.6,135.6,135.47,135.51,16923.0,128.0916,128.0916,127.9688,128.0066,16923.0
2021-05-03 14:10:00,135.52,135.52,135.4,135.52,54242.0,128.016,128.016,127.9027,128.016,54242.0
2021-05-03 14:20:00,135.5,135.64,135.4,135.56,14122.0,127.9971,128.1294,127.9027,128.0538,14122.0
2021-05-03 14:30:00,135.58,135.7,135.48,135.54,27986.0,128.0727,128.1861,127.9782,128.0349,27986.0
2021-05-03 14:40:00,135.55,135.67,135.54,135.61,13738.0,128.0444,128.1577,128.0349,128.101,13738.0
2021-05-03 14:50:00,135.62,135.64,135.43,135.44,18979.0,128.1105,128.1294,127.931,127.9405,18979.0
2021-05-03 15:00:00,135.45,135.52,135.39,135.47,35849.0,127.9499,128.016,127.8932,127.9688,35849.0
2021-05-03 15:10:00,135.44,135.44,135.31,135.36,30000.0,127.9405,127.9405,127.8177,127.8649,30000.0
2021-05-03 15:20:00,135.38,135.55,135.35,135.36,36987.0,127.8838,128.0444,127.8554,127.8649,36987.0
2021-05-03 15:30:00,135.34,135.51,135.24,135.4,25824.0,127.846,128.0066,127.7515,127.9027,25824.0
2021-05-03 15:40:00,135.39,135.4,135.29,135.36,35417.0,127.8932,127.9027,127.7988,127.8649,35417.0
2021-05-03 15:50:00,135.38,135.45,135.12,135.31,132813.0,127.8838,127.9499,127.6382,127.8177,132813.0
2021-05-04 09:30:00,134.89,135.47,134.81,135.18,29281.0,127.4209,127.9688,127.3453,127.6948,29281.0
2021-05-04 09:40:00,135.15,135.29,134.8,134.81,23214.0,127.6665,127.7988,127.3359,127.3453,23214.0
2021-05-04 09:50:00,134.77,134.84,134.54,134.61,24841.0,127.3076,127.3737,127.0903,127.1564,24841.0
2021-05-04 10:00:00,134.65,134.99,134.51,134.89,31545.0,127.1942,127.5154,127.0619,127.4209,31545.0
2021-05-04 10:10:00,134.89,135.0,134.73,134.86,40830.0,127.4209,127.5248,127.2698,127.3926,40830.0
2021-05-04 10:20:00,134.9,134.96,134.62,134.72,21973.0,127.4304,127.487,127.1659,127.2603,21973.0
2021-05-04 10:30:00,134.78,134.8,134.33,134.52,16791.0,127.317,127.3359,126.8919,127.0714,16791.0
2021-05-04 10:40:00,134.53,134.54,134.31,134.43,19493.0,127.0808,127.0903,126.873,126.9864,19493.0
2021-05-04 10:50:00,134.43,134.56,134.36,134.4,15434.0,126.9864,127.1092,126.9203,126.958,15434.0
2021-05-04 11:00:00,134.39,134.74,134.36,134.62,35554.0,126.9486,127.2792,126.9203,127.1659,35554.0
2021-05-04 11:10:00,134.6,134.6,134.11,134.24,18395.0,127.147,127.147,126.6841,126.8069,18395.0
2021-05-04 11:20:00,134.24,134.73,134.2,134.69,25845.0,126.8069,127.2698,126.7691,127.232,25845.0
2021-05-04 11:30:00,134.68,134.8,134.54,134.7,24368.0,127.2225,127.3359,127.0903,127.2414,24368.0
2021-05-04 11:40:00,134.7,134.75,134.4,134.4,34199.0,127.2414,127.2887,126.958,126.958,34199.0
2021-05-04 11:50:00,134.4,134.42,134.12,134.19,42017.0,126.958,126.9769,126.6935,126.7597,42017.0
2021-05-04 12:00:00,134.16,134.43,134.16,134.33,30217.0,126.7313,126.9864,126.7313,126.8919,30217.0
2021-05-04 12:10:00,134.31,134.62,134.31,134.55,28095.0,126.873,127.1659,126.873,127.0997,28095.0
2021-05-04 12:20:00,134.64,134.65,134.5,134.54,11641.0,127.1848,127.1942,127.0525,127.0903,11641.0
2021-05-04 12:30:00,134.49,134.7,134.47,134.65,13799.0,127.0431,127.2414,127.0242,127.1942,13799.0
2021-05-04 12:40:00,134.66,134.77,134.61,134.76,10293.0,127.2036,127.3076,127.1564,127.2981,10293.0
2021-05-04 12:50:00,134.81,134.96,134.81,134.81,8895.0,127.3453,127.487,127.3453,127.3453,8895.0
2021-05-04 13:00:00,134.79,134.96,134.78,134.84,13417.0,127.3264,127.487,127.317,127.3737,13417.0
2021-05-04 13:10:00,134.83,134.86,134.71,134.71,12892.0,127.3642,127.3926,127.2509,127.2509,12892.0
2021-05-04 13:20:00,134.7,134.97,134.7,134.97,12181.0,127.2414,127.4965,127.2414,127.4965,12181.0
2021-05-04 13:30:00,134.95,134.98,134.79,134.8,8507.0,127.4776,127.5059,127.3264,127.3359,8507.0
2021-05-04 13:40:00,134.78,135.02,134.78,134.92,11846.0,127.317,127.5437,127.317,127.4492,11846.0
2021-05-04 13:50:00,134.92,134.93,134.76,134.92,9638.0,127.4492,127.4587,127.2981,127.4492,9638.0
2021-05-04 14:00:00,134.97,134.99,134.84,134.98,18129.0,127.4965,127.5154,127.3737,127.5059,18129.0
2021-05-04 14:10:00,135.02,135.17,134.98,134.99,14819.0,127.5437,127.6854,127.5059,127.5154,14819.0
2021-05-04 14:20:00,134.99,135.0,134.84,134.97,24924.0,127.5154,127.5248,127.3737,127.4965,24924.0
2021-05-04 14:30:00,134.97,135.01,134.89,134.91,21627.0,127.4965,127.5343,127.4209,127.4398,21627.0
2021-05-04 14:40:00,134.91,135.03,134.86,134.95,13821.0,127.4398,127.5532,127.3926,127.4776,13821.0
2021-05-04 14:50:00,134.95,134.97,134.87,134.96,12425.0,127.4776,127.4965,127.402,127.487,12425.0
2021-05-04 15:00:00,134.95,135.02,134.75,134.78,12498.0,127.4776,127.5437,127.2887,127.317,12498.0
2021-05-04 15:10:00,134.8,134.9,134.77,134.83,19704.0,127.3359,127.4304,127.3076,127.3642,19704.0
2021-05-04 15:20:00,134.84,134.95,134.76,134.94,21823.0,127.3737,127.4776,127.2981,127.4681,21823.0
2021-05-04 15:30:00,134.95,135.05,134.9,134.98,35361.0,127.4776,127.572,127.4304,127.5059,35361.0
2021-05-04 15:40:00,134.99,134.99,134.81,134.86,46139.0,127.5154,127.5154,127.3453,127.3926,46139.0
2021-05-04 15:50:00,134.89,135.23,134.89,135.22,204310.0,127.4209,127.7421,127.4209,127.7326,204310.0
2021-05-05 09:30:00,135.37,135.9,135.37,135.68,18471.0,127.8743,128.375,127.8743,128.1672,18471.0
2021-05-05 09:40:00,135.68,135.78,135.17,135.65,25311.0,128.1672,128.2616,127.6854,128.1388,25311.0
2021-05-05 09:50:00,135.71,135.94,135.49,135.94,39310.0,128.1955,128.4128,127.9877,128.4128,39310.0
2021-05-05 10:00:00,135.92,135.98,135.59,135.84,17601.0,128.3939,128.4506,128.0821,128.3183,17601.0
2021-05-05 10:10:00,135.84,135.87,135.62,135.62,31426.0,128.3183,128.3466,128.1105,128.1105,31426.0
2021-05-05 10:20:00,135.57,135.95,135.57,135.85,12914.0,128.0633,128.4222,128.0633,128.3278,12914.0
2021-05-05 10:30:00,135.85,135.92,135.67,135.75,10631.0,128.3278,128.3939,128.1577,128.2333,10631.0
2021-05-05 10:40:00,135.77,136.01,135.71,135.9,26525.0,128.2522,128.4789,128.1955,128.375,26525.0
2021-05-05 10:50:00,135.92,136.15,135.91,136.08,8318.0,128.3939,128.6111,128.3844,128.545,8318.0
2021-05-05 11:00:00,136.14,136.19,135.99,136.15,8156.0,128.6017,128.6489,128.46,128.6111,8156.0
2021-05-05 11:10:00,136.15,136.21,136.0,136.0,13566.0,128.6111,128.6678,128.4694,128.4694,13566.0
2021-05-05 11:20:00,136.0,136.03,135.92,136.01,17263.0,128.4694,128.4978,128.3939,128.4789,17263.0
2021-05-05 11:30:00,136.03,136.36,136.02,136.34,10555.0,128.4978,128.8095,128.4883,128.7906,10555.0
2021-05-05 11:40:00,136.34,136.67,136.31,136.61,17098.0,128.7906,129.1023,128.7623,129.0457,17098.0
2021-05-05 11:50:00,136.58,136.7,136.51,136.69,28547.0,129.0173,129.1307,128.9512,129.1212,28547.0
2021-05-05 12:00:00,136.7,136.94,136.7,136.93,20257.0,129.1307,129.3574,129.1307,129.3479,20257.0
2021-05-05 12:10:00,136.93,136.94,136.81,136.85,20551.0,129.3479,129.3574,129.2346,129.2724,20551.0
2021-05-05 12:20:00,136.85,136.86,136.75,136.75,11786.0,129.2724,129.2818,129.1779,129.1779,11786.0
2021-05-05 12:30:00,136.75,136.98,136.75,136.98,8869.0,129.1779,129.3952,129.1779,129.3952,8869.0
2021-05-05 12:40:00,136.99,137.11,136.97,137.06,8088.0,129.4046,129.518,129.3857,129.4708,8088.0
2021-05-05 12:50:00,137.04,137.05,136.93,136.95,10011.0,129.4519,129.4613,129.3479,129.3668,10011.0
2021-05-05 13:00:00,136.99,137.06,136.97,137.05,16923.0,129.4046,129.4708,129.3857,129.4613,16923.0
2021-05-05 13:10:00,137.05,137.09,136.94,137.06,11846.0,129.4613,129.4991,129.3574,129.4708,11846.0
2021-05-05 13:20:00,137.05,137.06,136.96,137.04,8708.0,129.4613,129.4708,129.3763,129.4519,8708.0
2021-05-05 13:30:00,137.03,137.15,136.97,137.06,10425.0,129.4424,129.5558,129.3857,129.4708,10425.0
2021-05-05 13:40:00,137.09,137.2,137.06,137.15,7012.0,129.4991,129.603,129.4708,129.5558,7012.0
2021-05-05 13:50:00,137.19,137.21,137.03,137.1,9898.0,129.5936,129.6124,129.4424,129.5085,9898.0
2021-05-05 14:00:00,137.16,137.26,137.1,137.19,12813.0,129.5652,129.6597,129.5085,129.5936,12813.0
2021-05-05 14:10:00,137.16,137.4,137.16,137.38,12825.0,129.5652,129.7919,129.5652,129.773,12825.0
2021-05-05 14:20:00,137.36,137.46,137.32,137.43,13787.0,129.7541,129.8486,129.7164,129.8203,13787.0
2021-05-05 14:30:00,137.46,137.57,137.45,137.47,20594.0,129.8486,129.9525,129.8392,129.858,20594.0
2021-05-05 14:40:00,137.49,137.51,137.43,137.46,11385.0,129.8769,129.8958,129.8203,129.8486,11385.0
2021-05-05 14:50:00,137.46,137.54,137.41,137.53,18675.0,129.8486,129.9242,129.8014,129.9147,18675.0
2021-05-05 15:00:00,137.51,137.78,137.46,137.78,28782.0,129.8958,130.1509,129.8486,130.1509,28782.0
2021-05-05 15:10:00,137.77,137.83,137.59,137.64,56019.0,130.1414,130.1981,129.9714,130.0186,56019.0
2021-05-05 15:20:00,137.64,137.71,137.49,137.65,34494.0,130.0186,130.0848,129.8769,130.0281,34494.0
2021-05-05 15:30:00,137.66,137.66,137.4,137.41,46090.0,130.0375,130.0375,129.7919,129.8014,46090.0
2021-05-05 15:40:00,137.39,137.5,137.25,137.26,52950.0,129.7825,129.8864,129.6502,129.6597,52950.0
2021-05-05 15:50:00,137.26,137.76,137.22,137.6,215253.0,129.6597,130.132,129.6219,129.9808,215253.0
2021-05-06 09:30:00,138.23,138.35,137.43,137.65,33438.0,130.576,130.6893,129.8203,130.0281,33438.0
2021-05-06 09:40:00,137.59,138.22,137.56,138.16,19110.0,129.9714,130.5665,129.9431,130.5098,19110.0
2021-05-06 09:50:00,138.21,138.38,138.06,138.25,12390.0,130.5571,130.7177,130.4154,130.5949,12390.0
2021-05-06 10:00:00,138.19,138.19,137.68,137.84,19438.0,130.5382,130.5382,130.0564,130.2076,19438.0
2021-05-06 10:10:00,137.82,137.86,137.49,137.52,13571.0,130.1887,130.2265,129.8769,129.9053,13571.0
2021-05-06 10:20:00,137.49,137.66,137.43,137.51,5985.0,129.8769,130.0375,129.8203,129.8958,5985.0
2021-05-06 10:30:00,137.48,137.59,137.33,137.37,17559.0,129.8675,129.9714,129.7258,129.7636,17559.0
2021-05-06 10:40:00,137.45,137.57,137.38,137.46,8945.0,129.8392,129.9525,129.773,129.8486,8945.0
2021-05-06 10:50:00,137.54,137.58,137.42,137.43,7504.0,129.9242,129.962,129.8108,129.8203,7504.0
2021-05-06 11:00:00,137.44,137.59,137.24,137.28,10776.0,129.8297,129.9714,129.6408,129.6786,10776.0
2021-05-06 11:10:00,137.23,137.38,137.23,137.29,11301.0,129.6313,129.773,129.6313,129.688,11301.0
2021-05-06 11:20:00,137.28,137.62,137.28,137.52,14412.0,129.6786,129.9997,129.6786,129.9053,14412.0
2021-05-06 11:30:00,137.53,137.67,137.52,137.6,8566.0,129.9147,130.047,129.9053,129.9808,8566.0
2021-05-06 11:40:00,137.62,137.78,137.6,137.67,4404.0,129.9997,130.1509,129.9808,130.047,4404.0
2021-05-06 11:50:00,137.69,137.72,137.46,137.46,5755.0,130.0659,130.0942,129.8486,129.8486,5755.0
2021-05-06 12:00:00,137.5,137.56,137.46,137.48,2957.0,129.8864,129.9431,129.8486,129.8675,2957.0
2021-05-06 12:10:00,137.39,137.43,137.37,137.43,4279.0,129.7825,129.8203,129.7636,129.8203,4279.0
2021-05-06 12:20:00,137.44,137.55,137.43,137.53,4988.0,129.8297,129.9336,129.8203,129.9147,4988.0
2021-05-06 12:30:00,137.58,137.58,137.19,137.3,5030.0,129.962,129.962,129.5936,129.6975,5030.0
2021-05-06 12:40:00,137.3,137.37,137.22,137.3,7177.0,129.6975,129.7636,129.6219,129.6975,7177.0
2021-05-06 12:50:00,137.32,137.35,137.07,137.07,4423.0,129.7164,129.7447,129.4802,129.4802,4423.0
2021-05-06 13:00:00,137.1,137.19,137.08,137.08,2610.0,129.5085,129.5936,129.4896,129.4896,2610.0
2021-05-06 13:10:00,137.13,137.22,137.06,137.1,8244.0,129.5369,129.6219,129.4708,129.5085,8244.0
2021-05-06 13:20:00,137.09,137.24,137.06,137.24,6574.0,129.4991,129.6408,129.4708,129.6408,6574.0
2021-05-06 13:30:00,137.28,137.28,137.2,137.25,7093.0,129.6786,129.6786,129.603,129.6502,7093.0
2021-05-06 13:40:00,137.29,137.39,137.28,137.31,8989.0,129.688,129.7825,129.6786,129.7069,8989.0
2021-05-06 13:50:00,137.3,137.34,137.23,137.33,5928.0,129.6975,129.7352,129.6313,129.7258,5928.0
2021-05-06 14:00:00,137.3,137.3,137.12,137.18,4680.0,129.6975,129.6975,129.5274,129.5841,4680.0
2021-05-06 14:10:00,137.22,137.38,137.08,137.21,13967.0,129.6219,129.773,129.4896,129.6124,13967.0
2021-05-06 14:20:00,137.23,137.25,137.09,137.24,7550.0,129.6313,129.6502,129.4991,129.6408,7550.0
2021-05-06 14:30:00,137.27,137.4,137.25,137.26,6213.0,129.6691,129.7919,129.6502,129.6597,6213.0
2021-05-06 14:40:00,137.3,137.35,137.21,137.28,4908.0,129.6975,129.7447,129.6124,129.6786,4908.0
2021-05-06 14:50:00,137.24,137.32,137.24,137.27,6720.0,129.6408,129.7164,129.6408,129.6691,6720.0
2021-05-06 15:00:00,137.28,137.34,137.25,137.33,7639.0,129.6786,129.7352,129.6502,129.7258,7639.0
2021-05-06 15:10:00,137.33,137.43,137.31,137.38,11522.0,129.7258,129.8203,129.7069,129.773,11522.0
2021-05-06 15:20:00,137.38,137.54,137.3,137.5,11618.0,129.773,129.9242,129.6975,129.8864,11618.0
2021-05-06 15:30:00,137.51,137.57,137.45,137.56,17182.0,129.8958,129.9525,129.8392,129.9431,17182.0
2021-05-06 15:40:00,137.58,137.64,137.53,137.59,19821.0,129.962,130.0186,129.9147,129.9714,19821.0
2021-05-06 15:50:00,137.59,137.91,137.59,137.79,85848.0,129.9714,130.2737,129.9714,130.1603,85848.0
2021-05-07 09:30:00,137.38,137.95,137.16,137.48,34530.0,129.773,130.3115,129.5652,129.8675,34530.0
2021-05-07 09:40:00,137.46,137.93,137.46,137.59,26453.0,129.8486,130.2926,129.8486,129.9714,26453.0
2021-05-07 09:50:00,137.62,137.77,137.14,137.14,57057.0,129.9997,130.1414,129.5463,129.5463,57057.0
2021-05-07 10:00:00,137.19,137.98,137.19,137.95,30572.0,129.5936,130.3398,129.5936,130.3115,30572.0
2021-05-07 10:10:00,137.94,138.26,137.94,138.03,27171.0,130.302,130.6043,130.302,130.387,27171.0
2021-05-07 10:20:00,137.99,138.21,137.98,138.14,20247.0,130.3493,130.5571,130.3398,130.4909,20247.0
2021-05-07 10:30:00,138.14,138.34,138.14,138.19,20005.0,130.4909,130.6799,130.4909,130.5382,20005.0
2021-05-07 10:40:00,138.21,138.38,138.16,138.32,22236.0,130.5571,130.7177,130.5098,130.661,22236.0
2021-05-07 10:50:00,138.28,138.4,138.14,138.35,19129.0,130.6232,130.7366,130.4909,130.6893,19129.0
2021-05-07 11:00:00,138.37,138.52,138.36,138.5,13821.0,130.7082,130.8499,130.6988,130.831,13821.0
2021-05-07 11:10:00,138.5,138.63,138.44,138.45,11567.0,130.831,130.9538,130.7743,130.7838,11567.0
2021-05-07 11:20:00,138.46,138.49,138.28,138.36,18515.0,130.7932,130.8216,130.6232,130.6988,18515.0
2021-05-07 11:30:00,138.37,138.4,138.2,138.26,27054.0,130.7082,130.7366,130.5476,130.6043,27054.0
2021-05-07 11:40:00,138.26,138.56,138.26,138.46,32749.0,130.6043,130.8877,130.6043,130.7932,32749.0
2021-05-07 11:50:00,138.46,138.53,138.46,138.5,11764.0,130.7932,130.8594,130.7932,130.831,11764.0
2021-05-07 12:00:00,138.49,138.59,138.37,138.46,14556.0,130.8216,130.916,130.7082,130.7932,14556.0
2021-05-07 12:10:00,138.46,138.46,138.27,138.29,10349.0,130.7932,130.7932,130.6138,130.6326,10349.0
2021-05-07 12:20:00,138.31,138.35,138.26,138.27,6912.0,130.6515,130.6893,130.6043,130.6138,6912.0
2021-05-07 12:30:00,138.28,138.28,138.13,138.21,7875.0,130.6232,130.6232,130.4815,130.5571,7875.0
2021-05-07 12:40:00,138.21,138.34,138.18,138.19,7737.0,130.5571,130.6799,130.5287,130.5382,7737.0
2021-05-07 12:50:00,138.17,138.34,138.14,138.31,7558.0,130.5193,130.6799,130.4909,130.6515,7558.0
2021-05-07 13:00:00,138.3,138.33,138.21,138.26,8577.0,130.6421,130.6704,130.5571,130.6043,8577.0
2021-05-07 13:10:00,138.29,138.35,138.2,138.2,11637.0,130.6326,130.6893,130.5476,130.5476,11637.0
2021-05-07 13:20:00,138.21,138.41,138.16,138.38,38570.0,130.5571,130.746,130.5098,130.7177,38570.0
2021-05-07 13:30:00,138.39,138.5,138.36,138.48,10172.0,130.7271,130.831,130.6988,130.8121,10172.0
2021-05-07 13:40:00,138.43,138.49,138.32,138.32,14048.0,130.7649,130.8216,130.661,130.661,14048.0
2021-05-07 13:50:00,138.3,138.42,138.26,138.4,12300.0,130.6421,130.7554,130.6043,130.7366,12300.0
2021-05-07 14:00:00,138.37,138.37,138.22,138.28,26310.0,130.7082,130.7082,130.5665,130.6232,26310.0
2021-05-07 14:10:00,138.29,138.43,138.24,138.43,12694.0,130.6326,130.7649,130.5854,130.7649,12694.0
2021-05-07 14:20:00,138.42,138.53,138.41,138.43,11726.0,130.7554,130.8594,130.746,130.7649,11726.0
2021-05-07 14:30:00,138.44,138.55,138.38,138.49,14821.0,130.7743,130.8782,130.7177,130.8216,14821.0
2021-05-07 14:40:00,138.47,138.49,138.39,138.41,13294.0,130.8027,130.8216,130.7271,130.746,13294.0
2021-05-07 14:50:00,138.42,138.44,138.3,138.31,13048.0,130.7554,130.7743,130.6421,130.6515,13048.0
2021-05-07 15:00:00,138.28,138.29,138.1,138.15,22243.0,130.6232,130.6326,130.4532,130.5004,22243.0
2021-05-07 15:10:00,138.13,138.22,138.07,138.16,28431.0,130.4815,130.5665,130.4248,130.5098,28431.0
2021-05-07 15:20:00,138.17,138.23,138.0,138.05,36878.0,130.5193,130.576,130.3587,130.4059,36878.0
2021-05-07 15:30:00,138.07,138.23,138.0,138.17,40411.0,130.4248,130.576,130.3587,130.5193,40411.0
2021-05-07 15:40:00,138.16,138.16,137.85,138.0,55625.0,130.5098,130.5098,130.217,130.3587,55625.0
2021-05-07 15:50:00,138.06,138.15,137.9,137.96,166549.0,130.4154,130.5004,130.2642,130.3209,166549.0
2021-05-10 09:30:00,138.24,138.79,137.63,138.21,41563.0,130.5854,131.105,130.0092,130.5571,41563.0
2021-05-10 09:40:00,138.32,138.82,138.15,138.65,21750.0,130.661,131.1333,130.5004,130.9727,21750.0
2021-05-10 09:50:00,138.65,139.04,138.64,139.04,15776.0,130.9727,131.3411,130.9633,131.3411,15776.0
2021-05-10 10:00:00,139.0,139.04,138.72,138.83,15466.0,131.3033,131.3411,131.0388,131.1427,15466.0
2021-05-10 10:10:00,138.9,139.1,138.78,138.79,17758.0,131.2089,131.3978,131.0955,131.105,17758.0
2021-05-10 10:20:00,138.79,138.94,138.66,138.9,19367.0,131.105,131.2467,130.9822,131.2089,19367.0
2021-05-10 10:30:00,138.86,138.86,138.64,138.7,12858.0,131.1711,131.1711,130.9633,131.0199,12858.0
2021-05-10 10:40:00,138.8,139.03,138.8,138.99,9765.0,131.1144,131.3317,131.1144,131.2939,9765.0
2021-05-10 10:50:00,139.04,139.04,138.92,138.97,19467.0,131.3411,131.3411,131.2278,131.275,19467.0
2021-05-10 11:00:00,138.96,139.08,138.93,139.06,14605.0,131.2655,131.3789,131.2372,131.36,14605.0
2021-05-10 11:10:00,139.05,139.05,138.91,138.99,12793.0,131.3506,131.3506,131.2183,131.2939,12793.0
2021-05-10 11:20:00,139.02,139.22,139.0,139.16,16278.0,131.3222,131.5111,131.3033,131.4545,16278.0
2021-05-10 11:30:00,139.15,139.17,138.92,138.92,17767.0,131.445,131.4639,131.2278,131.2278,17767.0
2021-05-10 11:40:00,138.93,138.96,138.79,138.8,8997.0,131.2372,131.2655,131.105,131.1144,8997.0
2021-05-10 11:50:00,138.77,138.87,138.74,138.76,15464.0,131.0861,131.1805,131.0577,131.0766,15464.0
2021-05-10 12:00:00,138.76,138.85,138.71,138.74,10239.0,131.0766,131.1616,131.0294,131.0577,10239.0
2021-05-10 12:10:00,138.74,138.81,138.71,138.77,13695.0,131.0577,131.1239,131.0294,131.0861,13695.0
2021-05-10 12:20:00,138.78,138.84,138.63,138.64,12006.0,131.0955,131.1522,130.9538,130.9633,12006.0
2021-05-10 12:30:00,138.61,138.75,138.6,138.62,7060.0,130.9349,131.0672,130.9255,130.9444,7060.0
2021-05-10 12:40:00,138.63,138.65,138.52,138.53,11376.0,130.9538,130.9727,130.8499,130.8594,11376.0
2021-05-10 12:50:00,138.53,138.55,138.32,138.33,14736.0,130.8594,130.8782,130.661,130.6704,14736.0
2021-05-10 13:00:00,138.33,138.46,138.29,138.43,9282.0,130.6704,130.7932,130.6326,130.7649,9282.0
2021-05-10 13:10:00,138.44,138.56,138.41,138.51,23103.0,130.7743,130.8877,130.746,130.8405,23103.0
2021-05-10 13:20:00,138.5,138.63,138.5,138.56,7855.0,130.831,130.9538,130.831,130.8877,7855.0
2021-05-10 13:30:00,138.52,138.64,138.49,138.63,14417.0,130.8499,130.9633,130.8216,130.9538,14417.0
2021-05-10 13:40:00,138.59,138.79,138.56,138.78,10972.0,130.916,131.105,130.8877,131.0955,10972.0
2021-05-10 13:50:00,138.78,138.87,138.74,138.74,9908.0,131.0955,131.1805,131.0577,131.0577,9908.0
2021-05-10 14:00:00,138.75,138.79,138.66,138.75,18740.0,131.0672,131.105,130.9822,131.0672,18740.0
2021-05-10 14:10:00,138.76,138.83,138.41,138.46,20714.0,131.0766,131.1427,130.746,130.7932,20714.0
2021-05-10 14:20:00,138.44,138.56,138.37,138.48,13545.0,130.7743,130.8877,130.7082,130.8121,13545.0
2021-05-10 14:30:00,138.42,138.45,138.28,138.3,14300.0,130.7554,130.7838,130.6232,130.6421,14300.0
2021-05-10 14:40:00,138.26,138.27,138.1,138.19,14530.0,130.6043,130.6138,130.4532,130.5382,14530.0
2021-05-10 14:50:00,138.16,138.26,138.06,138.11,33010.0,130.5098,130.6043,130.4154,130.4626,33010.0
2021-05-10 15:00:00,138.1,138.16,137.84,137.97,134655.0,130.4532,130.5098,130.2076,130.3304,134655.0
2021-05-10 15:10:00,137.95,138.13,137.94,137.95,21061.0,130.3115,130.4815,130.302,130.3115,21061.0
2021-05-10 15:20:00,137.95,138.06,137.87,138.01,19560.0,130.3115,130.4154,130.2359,130.3681,19560.0
2021-05-10 15:30:00,138.01,138.15,137.98,138.06,32179.0,130.3681,130.5004,130.3398,130.4154,32179.0
2021-05-10 15:40:00,138.07,138.16,137.83,137.88,56386.0,130.4248,130.5098,130.1981,130.2453,56386.0
2021-05-10 15:50:00,137.89,137.97,137.69,137.79,127365.0,130.2548,130.3304,130.0659,130.1603,127365.0
2021-05-11 09:30:00,137.37,137.55,135.74,135.74,103776.0,129.7636,129.9336,128.2238,128.2238,103776.0
2021-05-11 09:40:00,135.84,136.33,135.72,136.27,56581.0,128.3183,128.7812,128.2049,128.7245,56581.0
2021-05-11 09:50:00,136.27,136.44,136.08,136.41,22143.0,128.7245,128.8851,128.545,128.8567,22143.0
2021-05-11 10:00:00,136.41,136.67,136.12,136.23,47166.0,128.8567,129.1023,128.5828,128.6867,47166.0
2021-05-11 10:10:00,136.27,136.28,135.87,135.96,27880.0,128.7245,128.7339,128.3466,128.4317,27880.0
2021-05-11 10:20:00,135.89,135.99,135.5,135.58,15619.0,128.3655,128.46,127.9971,128.0727,15619.0
2021-05-11 10:30:00,135.54,135.54,134.97,135.01,41263.0,128.0349,128.0349,127.4965,127.5343,41263.0
2021-05-11 10:40:00,135.02,135.06,134.73,134.96,56567.0,127.5437,127.5815,127.2698,127.487,56567.0
2021-05-11 10:50:00,134.91,135.05,134.85,134.92,13711.0,127.4398,127.572,127.3831,127.4492,13711.0
2021-05-11 11:00:00,134.91,134.96,134.55,134.56,31668.0,127.4398,127.487,127.0997,127.1092,31668.0
2021-05-11 11:10:00,134.57,134.92,134.37,134.91,31667.0,127.1186,127.4492,126.9297,127.4398,31667.0
2021-05-11 11:20:00,134.91,135.21,134.85,135.14,55891.0,127.4398,127.7232,127.3831,127.6571,55891.0
2021-05-11 11:30:00,135.1,135.35,135.07,135.12,56309.0,127.6193,127.8554,127.5909,127.6382,56309.0
2021-05-11 11:40:00,135.11,135.3,134.97,135.28,31121.0,127.6287,127.8082,127.4965,127.7893,31121.0
2021-05-11 11:50:00,135.27,135.38,135.21,135.24,17454.0,127.7799,127.8838,127.7232,127.7515,17454.0
2021-05-11 12:00:00,135.2,135.29,135.15,135.15,19159.0,127.7137,127.7988,127.6665,127.6665,19159.0
2021-05-11 12:10:00,135.15,135.17,134.97,135.03,49055.0,127.6665,127.6854,127.4965,127.5532,49055.0
2021-05-11 12:20:00,135.0,135.01,134.77,134.78,12778.0,127.5248,127.5343,127.3076,127.317,12778.0
2021-05-11 12:30:00,134.78,134.84,134.63,134.78,13040.0,127.317,127.3737,127.1753,127.317,13040.0
2021-05-11 12:40:00,134.8,134.84,134.62,134.65,10297.0,127.3359,127.3737,127.1659,127.1942,10297.0
2021-05-11 12:50:00,134.68,134.8,134.58,134.8,17875.0,127.2225,127.3359,127.1281,127.3359,17875.0
2021-05-11 13:00:00,134.8,135.03,134.76,134.98,26430.0,127.3359,127.5532,127.2981,127.5059,26430.0
2021-05-11 13:10:00,135.02,135.1,134.93,134.99,29310.0,127.5437,127.6193,127.4587,127.5154,29310.0
2021-05-11 13:20:00,135.01,135.01,134.88,134.96,9624.0,127.5343,127.5343,127.4115,127.487,9624.0
2021-05-11 13:30:00,134.99,135.07,134.94,135.07,20727.0,127.5154,127.5909,127.4681,127.5909,20727.0
2021-05-11 13:40:00,135.07,135.09,134.95,135.02,41503.0,127.5909,127.6098,127.4776,127.5437,41503.0
2021-05-11 13:50:00,134.99,135.05,134.83,134.95,11511.0,127.5154,127.572,127.3642,127.4776,11511.0
2021-05-11 14:00:00,134.98,135.06,134.91,134.91,21635.0,127.5059,127.5815,127.4398,127.4398,21635.0
2021-05-11 14:10:00,134.93,134.95,134.72,134.74,15408.0,127.4587,127.4776,127.2603,127.2792,15408.0
2021-05-11 14:20:00,134.76,135.05,134.7,134.98,16876.0,127.2981,127.572,127.2414,127.5059,16876.0
2021-05-11 14:30:00,134.93,134.93,134.71,134.75,19503.0,127.4587,127.4587,127.2509,127.2887,19503.0
2021-05-11 14:40:00,134.74,134.96,134.7,134.93,9798.0,127.2792,127.487,127.2414,127.4587,9798.0
2021-05-11 14:50:00,134.86,134.98,134.78,134.98,13611.0,127.3926,127.5059,127.317,127.5059,13611.0
2021-05-11 15:00:00,134.97,135.02,134.92,134.95,15434.0,127.4965,127.5437,127.4492,127.4776,15434.0
2021-05-11 15:10:00,134.94,135.04,134.74,135.01,14342.0,127.4681,127.5626,127.2792,127.5343,14342.0
2021-05-11 15:20:00,135.04,135.2,134.93,134.96,13755.0,127.5626,127.7137,127.4587,127.487,13755.0
2021-05-11 15:30:00,134.91,134.93,134.51,134.55,24708.0,127.4398,127.4587,127.0619,127.0997,24708.0
2021-05-11 15:40:00,134.54,134.63,134.42,134.63,22620.0,127.0903,127.1753,126.9769,127.1753,22620.0
2021-05-11 15:50:00,134.65,134.82,134.43,134.78,129523.0,127.1942,127.3548,126.9864,127.317,129523.0
2021-05-12 09:30:00,134.61,135.12,134.45,134.88,61374.0,127.1564,127.6382,127.0053,127.4115,61374.0
2021-05-12 09:40:00,134.9,135.01,134.59,134.63,111501.0,127.4304,127.5343,127.1375,127.1753,111501.0
2021-05-12 09:50:00,134.49,134.78,134.46,134.72,30520.0,127.0431,127.317,127.0147,127.2603,30520.0
2021-05-12 10:00:00,134.72,134.95,134.66,134.89,24925.0,127.2603,127.4776,127.2036,127.4209,24925.0
2021-05-12 10:10:00,134.96,135.03,134.74,135.01,10582.0,127.487,127.5532,127.2792,127.5343,10582.0
2021-05-12 10:20:00,134.96,135.07,134.7,134.7,24825.0,127.487,127.5909,127.2414,127.2414,24825.0
2021-05-12 10:30:00,134.7,134.74,134.31,134.47,33968.0,127.2414,127.2792,126.873,127.0242,33968.0
2021-05-12 10:40:00,134.46,134.58,134.32,134.34,24714.0,127.0147,127.1281,126.8825,126.9014,24714.0
2021-05-12 10:50:00,134.34,134.41,134.01,134.1,35607.0,126.9014,126.9675,126.5896,126.6747,35607.0
2021-05-12 11:00:00,134.07,134.38,133.94,134.38,40313.0,126.6463,126.9391,126.5235,126.9391,40313.0
2021-05-12 11:10:00,134.35,134.42,134.1,134.23,25102.0,126.9108,126.9769,126.6747,126.7975,25102.0
2021-05-12 11:20:00,134.28,134.29,133.88,134.24,44232.0,126.8447,126.8541,126.4668,126.8069,44232.0
2021-05-12 11:30:00,134.25,134.25,133.92,134.14,56765.0,126.8163,126.8163,126.5046,126.7124,56765.0
2021-05-12 11:40:00,134.12,134.4,134.01,134.17,57869.0,126.6935,126.958,126.5896,126.7408,57869.0
2021-05-12 11:50:00,134.14,134.14,133.6,133.66,13563.0,126.7124,126.7124,126.2023,126.259,13563.0
2021-05-12 12:00:00,133.68,133.85,133.67,133.73,10868.0,126.2779,126.4385,126.2685,126.3251,10868.0
2021-05-12 12:10:00,133.71,133.74,133.39,133.58,22936.0,126.3062,126.3346,126.004,126.1834,22936.0
2021-05-12 12:20:00,133.59,133.74,133.46,133.48,55194.0,126.1929,126.3346,126.0701,126.089,55194.0
2021-05-12 12:30:00,133.47,133.57,133.32,133.36,15095.0,126.0795,126.174,125.9378,125.9756,15095.0
2021-05-12 12:40:00,133.36,133.53,133.25,133.41,26028.0,125.9756,126.1362,125.8717,126.0229,26028.0
2021-05-12 12:50:00,133.42,133.59,133.11,133.25,76265.0,126.0323,126.1929,125.7395,125.8717,76265.0
2021-05-12 13:00:00,133.23,133.33,133.06,133.21,22124.0,125.8528,125.9473,125.6922,125.8339,22124.0
2021-05-12 13:10:00,133.2,133.47,133.2,133.43,16803.0,125.8245,126.0795,125.8245,126.0417,16803.0
2021-05-12 13:20:00,133.37,133.38,133.17,133.25,15540.0,125.9851,125.9945,125.7961,125.8717,15540.0
2021-05-12 13:30:00,133.24,133.29,133.1,133.25,16798.0,125.8623,125.9095,125.73,125.8717,16798.0
2021-05-12 13:40:00,133.26,133.27,133.04,133.05,21501.0,125.8812,125.8906,125.6733,125.6828,21501.0
2021-05-12 13:50:00,133.06,133.36,132.97,133.3,34647.0,125.6922,125.9756,125.6072,125.9189,34647.0
2021-05-12 14:00:00,133.34,133.35,133.13,133.13,20486.0,125.9567,125.9662,125.7584,125.7584,20486.0
2021-05-12 14:10:00,133.16,133.24,133.06,133.16,17470.0,125.7867,125.8623,125.6922,125.7867,17470.0
2021-05-12 14:20:00,133.19,133.23,133.03,133.03,19676.0,125.815,125.8528,125.6639,125.6639,19676.0
2021-05-12 14:30:00,133.01,133.44,132.95,133.41,20969.0,125.645,126.0512,125.5883,126.0229,20969.0
2021-05-12 14:40:00,133.39,133.5,133.23,133.46,17003.0,126.004,126.1079,125.8528,126.0701,17003.0
2021-05-12 14:50:00,133.5,133.63,133.4,133.5,86436.0,126.1079,126.2307,126.0134,126.1079,86436.0
2021-05-12 15:00:00,133.45,133.5,133.24,133.37,28532.0,126.0606,126.1079,125.8623,125.9851,28532.0
2021-05-12 15:10:00,133.37,133.38,133.03,133.06,96067.0,125.9851,125.9945,125.6639,125.6922,96067.0
2021-05-12 15:20:00,133.06,133.07,132.71,132.8,56597.0,125.6922,125.7017,125.3616,125.4466,56597.0
2021-05-12 15:30:00,132.81,132.9,132.65,132.78,163508.0,125.4561,125.5411,125.3049,125.4277,163508.0
2021-05-12 15:40:00,132.78,133.05,132.76,133.01,106461.0,125.4277,125.6828,125.4088,125.645,106461.0
2021-05-12 15:50:00,132.97,132.97,132.63,132.79,215510.0,125.6072,125.6072,125.286,125.4372,215510.0
2021-05-13 09:30:00,133.04,133.77,132.96,133.72,59965.0,125.6733,126.3629,125.5978,126.3157,59965.0
2021-05-13 09:40:00,133.7,134.26,133.63,133.99,66548.0,126.2968,126.8258,126.2307,126.5707,66548.0
2021-05-13 09:50:00,133.98,134.3,133.98,134.04,34346.0,126.5613,126.8636,126.5613,126.618,34346.0
2021-05-13 10:00:00,134.02,134.25,133.88,133.96,20647.0,126.5991,126.8163,126.4668,126.5424,20647.0
2021-05-13 10:10:00,133.95,134.12,133.79,134.12,22459.0,126.533,126.6935,126.3818,126.6935,22459.0
2021-05-13 10:20:00,134.13,134.36,134.08,134.28,21957.0,126.703,126.9203,126.6558,126.8447,21957.0
2021-05-13 10:30:00,134.38,134.54,134.33,134.36,52000.0,126.9391,127.0903,126.8919,126.9203,52000.0
2021-05-13 10:40:00,134.35,134.48,134.01,134.44,32498.0,126.9108,127.0336,126.5896,126.9958,32498.0
2021-05-13 10:50:00,134.43,134.79,134.37,134.72,11773.0,126.9864,127.3264,126.9297,127.2603,11773.0
2021-05-13 11:00:00,134.81,134.81,134.52,134.61,11963.0,127.3453,127.3453,127.0714,127.1564,11963.0
2021-05-13 11:10:00,134.62,134.85,134.57,134.81,34647.0,127.1659,127.3831,127.1186,127.3453,34647.0
2021-05-13 11:20:00,134.81,134.81,134.55,134.81,16428.0,127.3453,127.3453,127.0997,127.3453,16428.0
2021-05-13 11:30:00,134.82,134.99,134.75,134.99,58833.0,127.3548,127.5154,127.2887,127.5154,58833.0
2021-05-13 11:40:00,134.96,134.98,134.49,134.81,28696.0,127.487,127.5059,127.0431,127.3453,28696.0
2021-05-13 11:50:00,134.81,134.97,134.81,134.93,11542.0,127.3453,127.4965,127.3453,127.4587,11542.0
2021-05-13 12:00:00,134.97,134.98,134.66,134.83,28097.0,127.4965,127.5059,127.2036,127.3642,28097.0
2021-05-13 12:10:00,134.85,134.91,134.54,134.62,58489.0,127.3831,127.4398,127.0903,127.1659,58489.0
2021-05-13 12:20:00,134.64,134.79,134.5,134.75,17561.0,127.1848,127.3264,127.0525,127.2887,17561.0
2021-05-13 12:30:00,134.71,134.72,134.48,134.54,52215.0,127.2509,127.2603,127.0336,127.0903,52215.0
2021-05-13 12:40:00,134.54,134.74,134.48,134.73,9275.0,127.0903,127.2792,127.0336,127.2698,9275.0
2021-05-13 12:50:00,134.75,134.81,134.61,134.71,13832.0,127.2887,127.3453,127.1564,127.2509,13832.0
2021-05-13 13:00:00,134.68,134.7,134.48,134.69,8390.0,127.2225,127.2414,127.0336,127.232,8390.0
2021-05-13 13:10:00,134.71,134.79,134.5,134.53,9922.0,127.2509,127.3264,127.0525,127.0808,9922.0
2021-05-13 13:20:00,134.53,134.61,134.36,134.47,24286.0,127.0808,127.1564,126.9203,127.0242,24286.0
2021-05-13 13:30:00,134.4,134.45,134.04,134.14,12275.0,126.958,127.0053,126.618,126.7124,12275.0
2021-05-13 13:40:00,134.15,134.23,133.98,134.09,26182.0,126.7219,126.7975,126.5613,126.6652,26182.0
2021-05-13 13:50:00,134.11,134.26,134.11,134.16,11716.0,126.6841,126.8258,126.6841,126.7313,11716.0
2021-05-13 14:00:00,134.19,134.56,134.18,134.45,29872.0,126.7597,127.1092,126.7502,127.0053,29872.0
2021-05-13 14:10:00,134.46,134.56,134.4,134.45,17082.0,127.0147,127.1092,126.958,127.0053,17082.0
2021-05-13 14:20:00,134.46,134.75,134.45,134.75,14752.0,127.0147,127.2887,127.0053,127.2887,14752.0
2021-05-13 14:30:00,134.76,134.88,134.67,134.74,33094.0,127.2981,127.4115,127.2131,127.2792,33094.0
2021-05-13 14:40:00,134.74,134.83,134.7,134.83,25481.0,127.2792,127.3642,127.2414,127.3642,25481.0
2021-05-13 14:50:00,134.81,134.81,134.56,134.66,88964.0,127.3453,127.3453,127.1092,127.2036,88964.0
2021-05-13 15:00:00,134.68,134.81,134.55,134.68,58836.0,127.2225,127.3453,127.0997,127.2225,58836.0
2021-05-13 15:10:00,134.69,134.7,134.51,134.62,24667.0,127.232,127.2414,127.0619,127.1659,24667.0
2021-05-13 15:20:00,134.66,134.72,134.49,134.65,29020.0,127.2036,127.2603,127.0431,127.1942,29020.0
2021-05-13 15:30:00,134.66,134.84,134.63,134.81,61481.0,127.2036,127.3737,127.1753,127.3453,61481.0
2021-05-13 15:40:00,134.79,135.05,134.77,134.95,44851.0,127.3264,127.572,127.3076,127.4776,44851.0
2021-05-13 15:50:00,134.93,135.0,134.47,134.57,122405.0,127.4587,127.5248,127.0242,127.1186,122405.0
2021-05-14 09:30:00,135.32,135.42,134.26,134.77,59550.0,127.8271,127.9216,126.8258,127.3076,59550.0
2021-05-14 09:40:00,134.77,135.03,134.74,134.94,18884.0,127.3076,127.5532,127.2792,127.4681,18884.0
2021-05-14 09:50:00,134.95,135.09,134.77,135.06,25021.0,127.4776,127.6098,127.3076,127.5815,25021.0
2021-05-14 10:00:00,135.09,135.12,134.75,134.84,17732.0,127.6098,127.6382,127.2887,127.3737,17732.0
2021-05-14 10:10:00,134.84,134.92,134.61,134.81,28358.0,127.3737,127.4492,127.1564,127.3453,28358.0
2021-05-14 10:20:00,134.81,134.97,134.56,134.57,34500.0,127.3453,127.4965,127.1092,127.1186,34500.0
2021-05-14 10:30:00,134.58,134.8,134.44,134.47,19202.0,127.1281,127.3359,126.9958,127.0242,19202.0
2021-05-14 10:40:00,134.48,134.79,134.48,134.62,18717.0,127.0336,127.3264,127.0336,127.1659,18717.0
2021-05-14 10:50:00,134.58,134.71,134.52,134.65,30690.0,127.1281,127.2509,127.0714,127.1942,30690.0
2021-05-14 11:00:00,134.67,134.76,134.52,134.53,48456.0,127.2131,127.2981,127.0714,127.0808,48456.0
2021-05-14 11:10:00,134.53,134.59,134.48,134.52,40971.0,127.0808,127.1375,127.0336,127.0714,40971.0
2021-05-14 11:20:00,134.53,134.77,134.52,134.75,25675.0,127.0808,127.3076,127.0714,127.2887,25675.0
2021-05-14 11:30:00,134.75,134.9,134.71,134.9,18964.0,127.2887,127.4304,127.2509,127.4304,18964.0
2021-05-14 11:40:00,134.9,134.96,134.63,134.71,31134.0,127.4304,127.487,127.1753,127.2509,31134.0
2021-05-14 11:50:00,134.7,134.7,134.43,134.44,12452.0,127.2414,127.2414,126.9864,126.9958,12452.0
2021-05-14 12:00:00,134.46,134.48,134.34,134.46,15076.0,127.0147,127.0336,126.9014,127.0147,15076.0
2021-05-14 12:10:00,134.45,134.53,134.39,134.52,20538.0,127.0053,127.0808,126.9486,127.0714,20538.0
2021-05-14 12:20:00,134.51,134.62,134.5,134.56,27696.0,127.0619,127.1659,127.0525,127.1092,27696.0
2021-05-14 12:30:00,134.58,134.65,134.51,134.53,18163.0,127.1281,127.1942,127.0619,127.0808,18163.0
2021-05-14 12:40:00,134.55,134.57,134.44,134.51,17657.0,127.0997,127.1186,126.9958,127.0619,17657.0
2021-05-14 12:50:00,134.52,134.63,134.47,134.59,19784.0,127.0714,127.1753,127.0242,127.1375,19784.0
2021-05-14 13:00:00,134.62,134.76,134.6,134.62,14221.0,127.1659,127.2981,127.147,127.1659,14221.0
2021-05-14 13:10:00,134.63,134.67,134.49,134.51,9044.0,127.1753,127.2131,127.0431,127.0619,9044.0
2021-05-14 13:20:00,134.5,134.68,134.5,134.56,25583.0,127.0525,127.2225,127.0525,127.1092,25583.0
2021-05-14 13:30:00,134.59,134.79,134.59,134.78,31092.0,127.1375,127.3264,127.1375,127.317,31092.0
2021-05-14 13:40:00,134.8,134.96,134.8,134.93,6939.0,127.3359,127.487,127.3359,127.4587,6939.0
2021-05-14 13:50:00,134.92,135.0,134.91,134.96,9063.0,127.4492,127.5248,127.4398,127.487,9063.0
2021-05-14 14:00:00,134.98,135.05,134.92,135.05,11968.0,127.5059,127.572,127.4492,127.572,11968.0
2021-05-14 14:10:00,135.08,135.09,134.92,135.01,16381.0,127.6004,127.6098,127.4492,127.5343,16381.0
2021-05-14 14:20:00,135.01,135.02,134.85,134.87,29653.0,127.5343,127.5437,127.3831,127.402,29653.0
2021-05-14 14:30:00,134.87,135.08,134.86,135.0,17307.0,127.402,127.6004,127.3926,127.5248,17307.0
2021-05-14 14:40:00,135.02,135.12,135.02,135.08,11056.0,127.5437,127.6382,127.5437,127.6004,11056.0
2021-05-14 14:50:00,135.07,135.15,134.99,135.01,12913.0,127.5909,127.6665,127.5154,127.5343,12913.0
2021-05-14 15:00:00,135.05,135.14,134.98,135.1,15702.0,127.572,127.6571,127.5059,127.6193,15702.0
2021-05-14 15:10:00,135.17,135.17,134.92,134.92,16278.0,127.6854,127.6854,127.4492,127.4492,16278.0
2021-05-14 15:20:00,134.94,134.97,134.83,134.86,17901.0,127.4681,127.4965,127.3642,127.3926,17901.0
2021-05-14 15:30:00,134.87,134.87,134.63,134.69,21649.0,127.402,127.402,127.1753,127.232,21649.0
2021-05-14 15:40:00,134.71,134.81,134.66,134.78,31828.0,127.2509,127.3453,127.2036,127.317,31828.0
2021-05-14 15:50:00,134.76,134.78,134.48,134.56,136133.0,127.2981,127.317,127.0336,127.1092,136133.0
2021-05-17 09:30:00,134.11,134.47,133.44,134.25,32284.0,126.6841,127.0242,126.0512,126.8163,32284.0
2021-05-17 09:40:00,134.24,134.24,133.78,133.86,13880.0,126.8069,126.8069,126.3724,126.4479,13880.0
2021-05-17 09:50:00,133.83,134.14,133.71,133.94,12178.0,126.4196,126.7124,126.3062,126.5235,12178.0
2021-05-17 10:00:00,133.95,134.09,133.79,133.83,15985.0,126.533,126.6652,126.3818,126.4196,15985.0
2021-05-17 10:10:00,133.83,133.93,133.6,133.9,7362.0,126.4196,126.5141,126.2023,126.4857,7362.0
2021-05-17 10:20:00,133.88,133.91,133.5,133.5,11434.0,126.4668,126.4952,126.1079,126.1079,11434.0
2021-05-17 10:30:00,133.54,133.68,133.45,133.59,17731.0,126.1457,126.2779,126.0606,126.1929,17731.0
2021-05-17 10:40:00,133.62,133.89,133.58,133.89,12099.0,126.2212,126.4763,126.1834,126.4763,12099.0
2021-05-17 10:50:00,133.96,134.14,133.9,134.06,62136.0,126.5424,126.7124,126.4857,126.6369,62136.0
2021-05-17 11:00:00,134.07,134.32,133.85,134.15,15562.0,126.6463,126.8825,126.4385,126.7219,15562.0
2021-05-17 11:10:00,134.08,134.23,133.96,134.05,8742.0,126.6558,126.7975,126.5424,126.6274,8742.0
2021-05-17 11:20:00,134.05,134.08,133.67,133.83,50427.0,126.6274,126.6558,126.2685,126.4196,50427.0
2021-05-17 11:30:00,133.89,134.16,133.83,134.16,6662.0,126.4763,126.7313,126.4196,126.7313,6662.0
2021-05-17 11:40:00,134.16,134.25,134.06,134.22,6271.0,126.7313,126.8163,126.6369,126.788,6271.0
2021-05-17 11:50:00,134.2,134.43,134.17,134.42,47836.0,126.7691,126.9864,126.7408,126.9769,47836.0
2021-05-17 12:00:00,134.38,134.49,134.06,134.11,12839.0,126.9391,127.0431,126.6369,126.6841,12839.0
2021-05-17 12:10:00,134.14,134.23,134.07,134.22,37373.0,126.7124,126.7975,126.6463,126.788,37373.0
2021-05-17 12:20:00,134.22,134.41,134.22,134.41,10051.0,126.788,126.9675,126.788,126.9675,10051.0
2021-05-17 12:30:00,134.42,134.43,134.2,134.29,30894.0,126.9769,126.9864,126.7691,126.8541,30894.0
2021-05-17 12:40:00,134.31,134.38,134.24,134.3,16225.0,126.873,126.9391,126.8069,126.8636,16225.0
2021-05-17 12:50:00,134.29,134.38,134.25,134.34,9897.0,126.8541,126.9391,126.8163,126.9014,9897.0
2021-05-17 13:00:00,134.36,134.37,134.24,134.31,5262.0,126.9203,126.9297,126.8069,126.873,5262.0
2021-05-17 13:10:00,134.32,134.4,134.29,134.3,10976.0,126.8825,126.958,126.8541,126.8636,10976.0
2021-05-17 13:20:00,134.31,134.41,134.3,134.35,9185.0,126.873,126.9675,126.8636,126.9108,9185.0
2021-05-17 13:30:00,134.3,134.43,134.3,134.35,22768.0,126.8636,126.9864,126.8636,126.9108,22768.0
2021-05-17 13:40:00,134.33,134.37,134.08,134.37,16289.0,126.8919,126.9297,126.6558,126.9297,16289.0
2021-05-17 13:50:00,134.38,134.4,134.28,134.36,5461.0,126.9391,126.958,126.8447,126.9203,5461.0
2021-05-17 14:00:00,134.36,134.5,134.3,134.49,25484.0,126.9203,127.0525,126.8636,127.0431,25484.0
2021-05-17 14:10:00,134.52,134.74,134.51,134.71,66951.0,127.0714,127.2792,127.0619,127.2509,66951.0
2021-05-17 14:20:00,134.73,134.84,134.57,134.75,71758.0,127.2698,127.3737,127.1186,127.2887,71758.0
2021-05-17 14:30:00,134.74,134.77,134.64,134.64,20729.0,127.2792,127.3076,127.1848,127.1848,20729.0
2021-05-17 14:40:00,134.63,134.8,134.62,134.79,8428.0,127.1753,127.3359,127.1659,127.3264,8428.0
2021-05-17 14:50:00,134.81,134.84,134.72,134.8,39763.0,127.3453,127.3737,127.2603,127.3359,39763.0
2021-05-17 15:00:00,134.79,134.98,134.74,134.94,26776.0,127.3264,127.5059,127.2792,127.4681,26776.0
2021-05-17 15:10:00,135.0,135.02,134.85,134.88,7767.0,127.5248,127.5437,127.3831,127.4115,7767.0
2021-05-17 15:20:00,134.87,134.89,134.68,134.71,12871.0,127.402,127.4209,127.2225,127.2509,12871.0
2021-05-17 15:30:00,134.7,134.71,134.46,134.49,28839.0,127.2414,127.2509,127.0147,127.0431,28839.0
2021-05-17 15:40:00,134.5,134.81,134.5,134.63,32777.0,127.0525,127.3453,127.0525,127.1753,32777.0
2021-05-17 15:50:00,134.62,134.64,134.42,134.52,130848.0,127.1659,127.1848,126.9769,127.0714,130848.0
2021-05-18 09:30:00,134.71,134.71,134.02,134.25,27613.0,127.2509,127.2509,126.5991,126.8163,27613.0
2021-05-18 09:40:00,134.2,134.31,133.9,133.95,10793.0,126.7691,126.873,126.4857,126.533,10793.0
2021-05-18 09:50:00,133.89,134.11,133.79,133.88,13651.0,126.4763,126.6841,126.3818,126.4668,13651.0
2021-05-18 10:00:00,133.85,133.95,133.5,133.5,17956.0,126.4385,126.533,126.1079,126.1079,17956.0
2021-05-18 10:10:00,133.51,133.78,133.42,133.77,18138.0,126.1173,126.3724,126.0323,126.3629,18138.0
2021-05-18 10:20:00,133.75,134.09,133.74,133.96,10074.0,126.344,126.6652,126.3346,126.5424,10074.0
2021-05-18 10:30:00,133.96,133.99,133.67,133.76,16623.0,126.5424,126.5707,126.2685,126.3535,16623.0
2021-05-18 10:40:00,133.78,133.96,133.75,133.95,8179.0,126.3724,126.5424,126.344,126.533,8179.0
2021-05-18 10:50:00,133.98,134.21,133.98,134.06,8582.0,126.5613,126.7786,126.5613,126.6369,8582.0
2021-05-18 11:00:00,134.04,134.32,134.04,134.23,9518.0,126.618,126.8825,126.618,126.7975,9518.0
2021-05-18 11:10:00,134.19,134.43,134.14,134.15,34544.0,126.7597,126.9864,126.7124,126.7219,34544.0
2021-05-18 11:20:00,134.17,134.32,134.14,134.28,8277.0,126.7408,126.8825,126.7124,126.8447,8277.0
2021-05-18 11:30:00,134.21,134.35,134.16,134.29,7294.0,126.7786,126.9108,126.7313,126.8541,7294.0
2021-05-18 11:40:00,134.18,134.46,134.16,134.46,6981.0,126.7502,127.0147,126.7313,127.0147,6981.0
2021-05-18 11:50:00,134.47,134.49,134.35,134.44,7112.0,127.0242,127.0431,126.9108,126.9958,7112.0
2021-05-18 12:00:00,134.44,134.61,134.38,134.45,8823.0,126.9958,127.1564,126.9391,127.0053,8823.0
2021-05-18 12:10:00,134.5,134.67,134.47,134.67,6902.0,127.0525,127.2131,127.0242,127.2131,6902.0
2021-05-18 12:20:00,134.67,134.7,134.6,134.67,8596.0,127.2131,127.2414,127.147,127.2131,8596.0
2021-05-18 12:30:00,134.69,134.72,134.64,134.69,5591.0,127.232,127.2603,127.1848,127.232,5591.0
2021-05-18 12:40:00,134.67,134.78,134.65,134.77,10559.0,127.2131,127.317,127.1942,127.3076,10559.0
2021-05-18 12:50:00,134.76,134.76,134.53,134.58,10675.0,127.2981,127.2981,127.0808,127.1281,10675.0
2021-05-18 13:00:00,134.62,134.63,134.39,134.49,7541.0,127.1659,127.1753,126.9486,127.0431,7541.0
2021-05-18 13:10:00,134.48,134.53,134.44,134.52,6527.0,127.0336,127.0808,126.9958,127.0714,6527.0
2021-05-18 13:20:00,134.55,134.66,134.55,134.64,12380.0,127.0997,127.2036,127.0997,127.1848,12380.0
2021-05-18 13:30:00,134.64,134.75,134.56,134.7,11507.0,127.1848,127.2887,127.1092,127.2414,11507.0
2021-05-18 13:40:00,134.72,134.78,134.69,134.69,14084.0,127.2603,127.317,127.232,127.232,14084.0
2021-05-18 13:50:00,134.71,134.74,134.67,134.74,5764.0,127.2509,127.2792,127.2131,127.2792,5764.0
2021-05-18 14:00:00,134.71,134.83,134.69,134.71,15578.0,127.2509,127.3642,127.232,127.2509,15578.0
2021-05-18 14:10:00,134.69,134.74,134.62,134.62,15134.0,127.232,127.2792,127.1659,127.1659,15134.0
2021-05-18 14:20:00,134.63,134.67,134.57,134.62,11081.0,127.1753,127.2131,127.1186,127.1659,11081.0
2021-05-18 14:30:00,134.63,134.65,134.41,134.42,11662.0,127.1753,127.1942,126.9675,126.9769,11662.0
2021-05-18 14:40:00,134.42,134.5,134.31,134.38,16322.0,126.9769,127.0525,126.873,126.9391,16322.0
2021-05-18 14:50:00,134.38,134.66,134.38,134.57,28390.0,126.9391,127.2036,126.9391,127.1186,28390.0
2021-05-18 15:00:00,134.55,134.61,134.5,134.58,13540.0,127.0997,127.1564,127.0525,127.1281,13540.0
2021-05-18 15:10:00,134.57,134.57,134.35,134.46,15022.0,127.1186,127.1186,126.9108,127.0147,15022.0
2021-05-18 15:20:00,134.47,134.51,134.39,134.41,13388.0,127.0242,127.0619,126.9486,126.9675,13388.0
2021-05-18 15:30:00,134.38,134.4,134.3,134.37,13788.0,126.9391,126.958,126.8636,126.9297,13788.0
2021-05-18 15:40:00,134.38,134.47,134.1,134.15,17279.0,126.9391,127.0242,126.6747,126.7219,17279.0
2021-05-18 15:50:00,134.1,134.11,133.75,133.77,85364.0,126.6747,126.6841,126.344,126.3629,85364.0
2021-05-19 09:30:00,133.08,133.43,132.29,132.42,39384.0,125.7111,126.0417,124.9649,125.0877,39384.0
2021-05-19 09:40:00,132.45,132.81,132.39,132.42,20117.0,125.116,125.4561,125.0593,125.0877,20117.0
2021-05-19 09:50:00,132.39,132.67,132.39,132.53,22464.0,125.0593,125.3238,125.0593,125.1916,22464.0
2021-05-19 10:00:00,132.5,132.68,132.02,132.03,31671.0,125.1632,125.3333,124.7098,124.7193,31671.0
2021-05-19 10:10:00,132.01,132.36,131.96,132.29,19838.0,124.7004,125.031,124.6531,124.9649,19838.0
2021-05-19 10:20:00,132.29,132.67,132.26,132.53,21526.0,124.9649,125.3238,124.9365,125.1916,21526.0
2021-05-19 10:30:00,132.57,132.63,132.34,132.42,14586.0,125.2294,125.286,125.0121,125.0877,14586.0
2021-05-19 10:40:00,132.29,132.42,132.1,132.35,22419.0,124.9649,125.0877,124.7854,125.0216,22419.0
2021-05-19 10:50:00,132.32,132.7,132.32,132.53,13996.0,124.9932,125.3522,124.9932,125.1916,13996.0
2021-05-19 11:00:00,132.49,132.92,132.45,132.86,13059.0,125.1538,125.56,125.116,125.5033,13059.0
2021-05-19 11:10:00,132.85,132.92,132.76,132.79,16507.0,125.4939,125.56,125.4088,125.4372,16507.0
2021-05-19 11:20:00,132.75,132.97,132.72,132.79,15443.0,125.3994,125.6072,125.3711,125.4372,15443.0
2021-05-19 11:30:00,132.8,132.86,132.7,132.77,16465.0,125.4466,125.5033,125.3522,125.4183,16465.0
2021-05-19 11:40:00,132.8,132.91,132.79,132.83,23240.0,125.4466,125.5505,125.4372,125.475,23240.0
2021-05-19 11:50:00,132.84,133.09,132.84,133.06,11346.0,125.4844,125.7206,125.4844,125.6922,11346.0
2021-05-19 12:00:00,133.02,133.15,132.99,133.11,14005.0,125.6545,125.7773,125.6261,125.7395,14005.0
2021-05-19 12:10:00,133.14,133.16,133.04,133.1,7393.0,125.7678,125.7867,125.6733,125.73,7393.0
2021-05-19 12:20:00,133.11,133.17,133.03,133.03,11179.0,125.7395,125.7961,125.6639,125.6639,11179.0
2021-05-19 12:30:00,133.03,133.2,133.0,133.19,14516.0,125.6639,125.8245,125.6356,125.815,14516.0
2021-05-19 12:40:00,133.21,133.41,133.09,133.34,21401.0,125.8339,126.0229,125.7206,125.9567,21401.0
2021-05-19 12:50:00,133.3,133.51,133.3,133.45,21853.0,125.9189,126.1173,125.9189,126.0606,21853.0
2021-05-19 13:00:00,133.48,133.62,133.41,133.47,21059.0,126.089,126.2212,126.0229,126.0795,21059.0
2021-05-19 13:10:00,133.47,133.72,133.47,133.64,12543.0,126.0795,126.3157,126.0795,126.2401,12543.0
2021-05-19 13:20:00,133.64,133.65,133.48,133.65,17590.0,126.2401,126.2496,126.089,126.2496,17590.0
2021-05-19 13:30:00,133.63,133.68,133.42,133.54,25317.0,126.2307,126.2779,126.0323,126.1457,25317.0
2021-05-19 13:40:00,133.54,133.62,133.48,133.62,7960.0,126.1457,126.2212,126.089,126.2212,7960.0
2021-05-19 13:50:00,133.63,133.75,133.61,133.64,12427.0,126.2307,126.344,126.2118,126.2401,12427.0
2021-05-19 14:00:00,133.62,133.78,133.21,133.41,15179.0,126.2212,126.3724,125.8339,126.0229,15179.0
2021-05-19 14:10:00,133.4,133.42,133.17,133.23,12078.0,126.0134,126.0323,125.7961,125.8528,12078.0
2021-05-19 14:20:00,133.27,133.8,133.27,133.72,15228.0,125.8906,126.3913,125.8906,126.3157,15228.0
2021-05-19 14:30:00,133.73,133.8,133.29,133.38,13597.0,126.3251,126.3913,125.9095,125.9945,13597.0
2021-05-19 14:40:00,133.35,133.4,133.17,133.38,16940.0,125.9662,126.0134,125.7961,125.9945,16940.0
2021-05-19 14:50:00,133.38,133.6,133.31,133.42,18538.0,125.9945,126.2023,125.9284,126.0323,18538.0
2021-05-19 15:00:00,133.4,133.53,133.25,133.49,16566.0,126.0134,126.1362,125.8717,126.0984,16566.0
2021-05-19 15:10:00,133.48,133.61,133.45,133.5,14079.0,126.089,126.2118,126.0606,126.1079,14079.0
2021-05-19 15:20:00,133.54,133.86,133.49,133.8,17903.0,126.1457,126.4479,126.0984,126.3913,17903.0
2021-05-19 15:30:00,133.81,133.81,133.59,133.75,23375.0,126.4007,126.4007,126.1929,126.344,23375.0
2021-05-19 15:40:00,133.72,133.78,133.53,133.74,37490.0,126.3157,126.3724,126.1362,126.3346,37490.0
2021-05-19 15:50:00,133.74,134.29,133.66,134.23,142383.0,126.3346,126.8541,126.259,126.7975,142383.0
2021-05-20 09:30:00,134.46,135.05,134.08,134.7,34739.0,127.0147,127.572,126.6558,127.2414,34739.0
2021-05-20 09:40:00,134.75,135.06,134.42,135.06,15147.0,127.2887,127.5815,126.9769,127.5815,15147.0
2021-05-20 09:50:00,134.99,135.23,134.79,134.9,15371.0,127.5154,127.7421,127.3264,127.4304,15371.0
2021-05-20 10:00:00,134.9,135.21,134.85,135.06,15654.0,127.4304,127.7232,127.3831,127.5815,15654.0
2021-05-20 10:10:00,135.1,135.47,135.08,135.35,16216.0,127.6193,127.9688,127.6004,127.8554,16216.0
2021-05-20 10:20:00,135.32,135.39,135.14,135.24,6975.0,127.8271,127.8932,127.6571,127.7515,6975.0
2021-05-20 10:30:00,135.25,135.49,135.25,135.49,15463.0,127.761,127.9877,127.761,127.9877,15463.0
2021-05-20 10:40:00,135.46,135.46,135.27,135.31,23173.0,127.9593,127.9593,127.7799,127.8177,23173.0
2021-05-20 10:50:00,135.32,135.63,135.32,135.6,11385.0,127.8271,128.1199,127.8271,128.0916,11385.0
2021-05-20 11:00:00,135.63,135.89,135.57,135.86,14609.0,128.1199,128.3655,128.0633,128.3372,14609.0
2021-05-20 11:10:00,135.83,135.85,135.67,135.68,10161.0,128.3089,128.3278,128.1577,128.1672,10161.0
2021-05-20 11:20:00,135.69,135.96,135.66,135.95,14118.0,128.1766,128.4317,128.1483,128.4222,14118.0
2021-05-20 11:30:00,135.97,136.11,135.89,136.11,14884.0,128.4411,128.5734,128.3655,128.5734,14884.0
2021-05-20 11:40:00,136.11,136.29,136.07,136.26,26802.0,128.5734,128.7434,128.5356,128.715,26802.0
2021-05-20 11:50:00,136.27,136.33,136.14,136.14,21487.0,128.7245,128.7812,128.6017,128.6017,21487.0
2021-05-20 12:00:00,136.14,136.17,135.98,136.15,16336.0,128.6017,128.63,128.4506,128.6111,16336.0
2021-05-20 12:10:00,136.15,136.18,136.0,136.03,29740.0,128.6111,128.6395,128.4694,128.4978,29740.0
2021-05-20 12:20:00,136.02,136.03,135.56,135.56,27460.0,128.4883,128.4978,128.0538,128.0538,27460.0
2021-05-20 12:30:00,135.57,135.7,135.38,135.52,19519.0,128.0633,128.1861,127.8838,128.016,19519.0
2021-05-20 12:40:00,135.51,135.51,135.19,135.44,14986.0,128.0066,128.0066,127.7043,127.9405,14986.0
2021-05-20 12:50:00,135.45,135.58,135.43,135.56,8652.0,127.9499,128.0727,127.931,128.0538,8652.0
2021-05-20 13:00:00,135.55,135.65,135.54,135.63,8997.0,128.0444,128.1388,128.0349,128.1199,8997.0
2021-05-20 13:10:00,135.66,135.8,135.65,135.77,10257.0,128.1483,128.2805,128.1388,128.2522,10257.0
2021-05-20 13:20:00,135.78,135.84,135.69,135.69,10231.0,128.2616,128.3183,128.1766,128.1766,10231.0
2021-05-20 13:30:00,135.71,135.73,135.61,135.72,11282.0,128.1955,128.2144,128.101,128.2049,11282.0
2021-05-20 13:40:00,135.7,135.73,135.63,135.65,15355.0,128.1861,128.2144,128.1199,128.1388,15355.0
2021-05-20 13:50:00,135.7,135.83,135.52,135.7,26961.0,128.1861,128.3089,128.016,128.1861,26961.0
2021-05-20 14:00:00,135.72,135.93,135.72,135.91,29899.0,128.2049,128.4033,128.2049,128.3844,29899.0
2021-05-20 14:10:00,135.92,135.95,135.8,135.92,10371.0,128.3939,128.4222,128.2805,128.3939,10371.0
2021-05-20 14:20:00,135.89,135.94,135.84,135.94,6372.0,128.3655,128.4128,128.3183,128.4128,6372.0
2021-05-20 14:30:00,135.95,136.01,135.83,135.97,10736.0,128.4222,128.4789,128.3089,128.4411,10736.0
2021-05-20 14:40:00,135.96,136.08,135.94,135.98,11948.0,128.4317,128.545,128.4128,128.4506,11948.0
2021-05-20 14:50:00,135.99,136.08,135.88,135.96,17141.0,128.46,128.545,128.3561,128.4317,17141.0
2021-05-20 15:00:00,135.93,135.95,135.85,135.92,11364.0,128.4033,128.4222,128.3278,128.3939,11364.0
2021-05-20 15:10:00,135.94,136.2,135.93,136.12,17628.0,128.4128,128.6584,128.4033,128.5828,17628.0
2021-05-20 15:20:00,136.12,136.41,136.12,136.4,23032.0,128.5828,128.8567,128.5828,128.8473,23032.0
2021-05-20 15:30:00,136.4,136.4,136.07,136.09,32825.0,128.8473,128.8473,128.5356,128.5545,32825.0
2021-05-20 15:40:00,136.08,136.12,135.92,135.92,33196.0,128.545,128.5828,128.3939,128.3939,33196.0
2021-05-20 15:50:00,135.82,135.98,135.63,135.72,139172.0,128.2994,128.4506,128.1199,128.2049,139172.0
2021-05-21 09:30:00,135.97,137.09,135.97,136.66,103159.0,128.4411,129.4991,128.4411,129.0929,103159.0
2021-05-21 09:40:00,136.63,136.64,136.35,136.54,38894.0,129.0646,129.074,128.8001,128.9795,38894.0
2021-05-21 09:50:00,136.5,136.96,136.3,136.61,51076.0,128.9418,129.3763,128.7528,129.0457,51076.0
2021-05-21 10:00:00,136.62,136.84,136.15,136.69,24958.0,129.0551,129.2629,128.6111,129.1212,24958.0
2021-05-21 10:10:00,136.67,136.87,136.54,136.77,17204.0,129.1023,129.2913,128.9795,129.1968,17204.0
2021-05-21 10:20:00,136.79,136.84,136.64,136.64,15743.0,129.2157,129.2629,129.074,129.074,15743.0
2021-05-21 10:30:00,136.6,136.66,136.41,136.41,10211.0,129.0362,129.0929,128.8567,128.8567,10211.0
2021-05-21 10:40:00,136.46,136.79,136.36,136.78,10552.0,128.904,129.2157,128.8095,129.2063,10552.0
2021-05-21 10:50:00,136.78,137.04,136.78,136.99,29769.0,129.2063,129.4519,129.2063,129.4046,29769.0
2021-05-21 11:00:00,136.99,137.06,136.81,136.88,28786.0,129.4046,129.4708,129.2346,129.3007,28786.0
2021-05-21 11:10:00,136.87,136.94,136.8,136.9,19448.0,129.2913,129.3574,129.2251,129.3196,19448.0
2021-05-21 11:20:00,136.92,137.19,136.85,136.88,24435.0,129.3385,129.5936,129.2724,129.3007,24435.0
2021-05-21 11:30:00,136.87,136.98,136.78,136.84,14597.0,129.2913,129.3952,129.2063,129.2629,14597.0
2021-05-21 11:40:00,136.81,137.0,136.81,136.96,14327.0,129.2346,129.4141,129.2346,129.3763,14327.0
2021-05-21 11:50:00,136.94,136.99,136.69,136.72,14990.0,129.3574,129.4046,129.1212,129.1496,14990.0
2021-05-21 12:00:00,136.7,136.73,136.3,136.32,12915.0,129.1307,129.159,128.7528,128.7717,12915.0
2021-05-21 12:10:00,136.32,136.4,136.26,136.3,8551.0,128.7717,128.8473,128.715,128.7528,8551.0
2021-05-21 12:20:00,136.29,136.43,136.23,136.29,23920.0,128.7434,128.8756,128.6867,128.7434,23920.0
2021-05-21 12:30:00,136.29,136.32,136.18,136.18,7900.0,128.7434,128.7717,128.6395,128.6395,7900.0
2021-05-21 12:40:00,136.19,136.31,136.14,136.15,13111.0,128.6489,128.7623,128.6017,128.6111,13111.0
2021-05-21 12:50:00,136.11,136.12,135.92,135.99,4082.0,128.5734,128.5828,128.3939,128.46,4082.0
2021-05-21 13:00:00,135.97,136.2,135.96,136.16,9221.0,128.4411,128.6584,128.4317,128.6206,9221.0
2021-05-21 13:10:00,136.16,136.2,136.15,136.18,6918.0,128.6206,128.6584,128.6111,128.6395,6918.0
2021-05-21 13:20:00,136.16,136.32,136.13,136.32,8222.0,128.6206,128.7717,128.5922,128.7717,8222.0
2021-05-21 13:30:00,136.28,136.4,136.28,136.39,4423.0,128.7339,128.8473,128.7339,128.8378,4423.0
2021-05-21 13:40:00,136.35,136.42,136.24,136.42,11299.0,128.8001,128.8662,128.6962,128.8662,11299.0
2021-05-21 13:50:00,136.43,136.5,136.36,136.37,18614.0,128.8756,128.9418,128.8095,128.819,18614.0
2021-05-21 14:00:00,136.4,136.57,136.37,136.56,10478.0,128.8473,129.0079,128.819,128.9984,10478.0
2021-05-21 14:10:00,136.55,136.63,136.54,136.63,6254.0,128.989,129.0646,128.9795,129.0646,6254.0
2021-05-21 14:20:00,136.62,136.63,136.35,136.42,7283.0,129.0551,129.0646,128.8001,128.8662,7283.0
2021-05-21 14:30:00,136.39,136.45,136.16,136.18,8196.0,128.8378,128.8945,128.6206,128.6395,8196.0
2021-05-21 14:40:00,136.2,136.26,136.14,136.21,4969.0,128.6584,128.715,128.6017,128.6678,4969.0
2021-05-21 14:50:00,136.22,136.39,136.22,136.31,8087.0,128.6773,128.8378,128.6773,128.7623,8087.0
2021-05-21 15:00:00,136.28,136.3,136.19,136.25,5848.0,128.7339,128.7528,128.6489,128.7056,5848.0
2021-05-21 15:10:00,136.22,136.41,136.21,136.39,14177.0,128.6773,128.8567,128.6678,128.8378,14177.0
2021-05-21 15:20:00,136.41,136.57,136.38,136.45,9222.0,128.8567,129.0079,128.8284,128.8945,9222.0
2021-05-21 15:30:00,136.41,136.41,136.27,136.3,11426.0,128.8567,128.8567,128.7245,128.7528,11426.0
2021-05-21 15:40:00,136.28,136.36,136.15,136.36,28508.0,128.7339,128.8095,128.6111,128.8095,28508.0
2021-05-21 15:50:00,136.41,136.47,136.13,136.18,144923.0,128.8567,128.9134,128.5922,128.6395,144923.0
2021-05-24 09:30:00,136.73,137.02,136.36,136.77,24175.0,129.159,129.433,128.8095,129.1968,24175.0
2021-05-24 09:40:00,136.78,136.86,136.48,136.61,14220.0,129.2063,129.2818,128.9229,129.0457,14220.0
2021-05-24 09:50:00,136.57,136.85,136.52,136.78,14349.0,129.0079,129.2724,128.9607,129.2063,14349.0
2021-05-24 10:00:00,136.78,137.15,136.74,137.14,25580.0,129.2063,129.5558,129.1685,129.5463,25580.0
2021-05-24 10:10:00,137.11,137.28,136.95,137.28,25097.0,129.518,129.6786,129.3668,129.6786,25097.0
2021-05-24 10:20:00,137.28,137.36,137.21,137.29,15600.0,129.6786,129.7541,129.6124,129.688,15600.0
2021-05-24 10:30:00,137.34,137.41,137.28,137.37,10788.0,129.7352,129.8014,129.6786,129.7636,10788.0
2021-05-24 10:40:00,137.39,137.51,137.04,137.09,39028.0,129.7825,129.8958,129.4519,129.4991,39028.0
2021-05-24 10:50:00,137.1,137.16,137.03,137.06,25262.0,129.5085,129.5652,129.4424,129.4708,25262.0
2021-05-24 11:00:00,137.04,137.1,136.98,137.06,29826.0,129.4519,129.5085,129.3952,129.4708,29826.0
2021-05-24 11:10:00,137.05,137.06,136.86,136.94,8429.0,129.4613,129.4708,129.2818,129.3574,8429.0
2021-05-24 11:20:00,136.94,137.02,136.93,137.0,8484.0,129.3574,129.433,129.3479,129.4141,8484.0
2021-05-24 11:30:00,137.0,137.07,136.94,136.94,14656.0,129.4141,129.4802,129.3574,129.3574,14656.0
2021-05-24 11:40:00,136.99,137.05,136.77,136.81,6049.0,129.4046,129.4613,129.1968,129.2346,6049.0
2021-05-24 11:50:00,136.78,136.79,136.57,136.57,4903.0,129.2063,129.2157,129.0079,129.0079,4903.0
2021-05-24 12:00:00,136.63,136.68,136.61,136.65,4741.0,129.0646,129.1118,129.0457,129.0835,4741.0
2021-05-24 12:10:00,136.66,136.68,136.54,136.57,6053.0,129.0929,129.1118,128.9795,129.0079,6053.0
2021-05-24 12:20:00,136.57,136.57,136.39,136.4,7059.0,129.0079,129.0079,128.8378,128.8473,7059.0
2021-05-24 12:30:00,136.43,136.54,136.42,136.5,6175.0,128.8756,128.9795,128.8662,128.9418,6175.0
2021-05-24 12:40:00,136.5,136.52,136.4,136.45,7611.0,128.9418,128.9607,128.8473,128.8945,7611.0
2021-05-24 12:50:00,136.44,136.59,136.44,136.54,6516.0,128.8851,129.0268,128.8851,128.9795,6516.0
2021-05-24 13:00:00,136.54,136.59,136.49,136.53,13808.0,128.9795,129.0268,128.9323,128.9701,13808.0
2021-05-24 13:10:00,136.54,136.63,136.49,136.61,7711.0,128.9795,129.0646,128.9323,129.0457,7711.0
2021-05-24 13:20:00,136.61,136.69,136.57,136.68,7427.0,129.0457,129.1212,129.0079,129.1118,7427.0
2021-05-24 13:30:00,136.69,136.74,136.65,136.67,6492.0,129.1212,129.1685,129.0835,129.1023,6492.0
2021-05-24 13:40:00,136.68,136.78,136.68,136.77,8328.0,129.1118,129.2063,129.1118,129.1968,8328.0
2021-05-24 13:50:00,136.76,136.81,136.72,136.8,9047.0,129.1874,129.2346,129.1496,129.2251,9047.0
2021-05-24 14:00:00,136.79,136.89,136.77,136.83,9826.0,129.2157,129.3102,129.1968,129.2535,9826.0
2021-05-24 14:10:00,136.84,136.91,136.8,136.87,9901.0,129.2629,129.3291,129.2251,129.2913,9901.0
2021-05-24 14:20:00,136.86,136.9,136.79,136.79,6622.0,129.2818,129.3196,129.2157,129.2157,6622.0
2021-05-24 14:30:00,136.82,136.93,136.82,136.93,12142.0,129.244,129.3479,129.244,129.3479,12142.0
2021-05-24 14:40:00,136.95,137.0,136.84,136.86,9524.0,129.3668,129.4141,129.2629,129.2818,9524.0
2021-05-24 14:50:00,136.86,136.88,136.74,136.78,11579.0,129.2818,129.3007,129.1685,129.2063,11579.0
2021-05-24 15:00:00,136.78,136.79,136.68,136.75,11590.0,129.2063,129.2157,129.1118,129.1779,11590.0
2021-05-24 15:10:00,136.75,136.75,136.55,136.64,9177.0,129.1779,129.1779,128.989,129.074,9177.0
2021-05-24 15:20:00,136.63,136.78,136.61,136.71,16071.0,129.0646,129.2063,129.0457,129.1401,16071.0
2021-05-24 15:30:00,136.71,136.76,136.63,136.76,16266.0,129.1401,129.1874,129.0646,129.1874,16266.0
2021-05-24 15:40:00,136.74,136.83,136.72,136.8,21803.0,129.1685,129.2535,129.1496,129.2251,21803.0
2021-05-24 15:50:00,136.73,136.75,136.42,136.52,94660.0,129.159,129.1779,128.8662,128.9607,94660.0
2021-05-25 09:30:00,136.55,137.14,136.44,136.65,34039.0,128.989,129.5463,128.8851,129.0835,34039.0
2021-05-25 09:40:00,136.62,136.69,136.48,136.64,49595.0,129.0551,129.1212,128.9229,129.074,49595.0
2021-05-25 09:50:00,136.57,136.66,136.43,136.55,19493.0,129.0079,129.0929,128.8756,128.989,19493.0
2021-05-25 10:00:00,136.56,136.71,136.43,136.54,7832.0,128.9984,129.1401,128.8756,128.9795,7832.0
2021-05-25 10:10:00,136.59,136.6,136.44,136.54,10331.0,129.0268,129.0362,128.8851,128.9795,10331.0
2021-05-25 10:20:00,136.5,136.57,136.44,136.44,8438.0,128.9418,129.0079,128.8851,128.8851,8438.0
2021-05-25 10:30:00,136.46,136.62,136.31,136.59,11658.0,128.904,129.0551,128.7623,129.0268,11658.0
2021-05-25 10:40:00,136.6,136.83,136.55,136.69,10289.0,129.0362,129.2535,128.989,129.1212,10289.0
2021-05-25 10:50:00,136.67,136.82,136.67,136.71,7975.0,129.1023,129.244,129.1023,129.1401,7975.0
2021-05-25 11:00:00,136.7,136.7,136.53,136.62,7605.0,129.1307,129.1307,128.9701,129.0551,7605.0
2021-05-25 11:10:00,136.61,136.91,136.55,136.88,11648.0,129.0457,129.3291,128.989,129.3007,11648.0
2021-05-25 11:20:00,136.87,136.89,136.75,136.79,10834.0,129.2913,129.3102,129.1779,129.2157,10834.0
2021-05-25 11:30:00,136.78,136.79,136.44,136.44,13543.0,129.2063,129.2157,128.8851,128.8851,13543.0
2021-05-25 11:40:00,136.4,136.62,136.39,136.5,17726.0,128.8473,129.0551,128.8378,128.9418,17726.0
2021-05-25 11:50:00,136.46,136.55,136.42,136.55,10001.0,128.904,128.989,128.8662,128.989,10001.0
2021-05-25 12:00:00,136.56,136.85,136.56,136.85,6564.0,128.9984,129.2724,128.9984,129.2724,6564.0
2021-05-25 12:10:00,136.85,137.0,136.83,136.99,17535.0,129.2724,129.4141,129.2535,129.4046,17535.0
2021-05-25 12:20:00,136.98,137.0,136.95,137.0,7114.0,129.3952,129.4141,129.3668,129.4141,7114.0
2021-05-25 12:30:00,136.99,137.0,136.86,136.94,6077.0,129.4046,129.4141,129.2818,129.3574,6077.0
2021-05-25 12:40:00,136.91,137.0,136.89,136.95,8701.0,129.3291,129.4141,129.3102,129.3668,8701.0
2021-05-25 12:50:00,136.93,136.97,136.9,136.91,3908.0,129.3479,129.3857,129.3196,129.3291,3908.0
2021-05-25 13:00:00,136.9,136.9,136.62,136.68,20161.0,129.3196,129.3196,129.0551,129.1118,20161.0
2021-05-25 13:10:00,136.65,136.75,136.64,136.72,6272.0,129.0835,129.1779,129.074,129.1496,6272.0
2021-05-25 13:20:00,136.72,136.82,136.71,136.79,6839.0,129.1496,129.244,129.1401,129.2157,6839.0
2021-05-25 13:30:00,136.78,136.92,136.76,136.92,8194.0,129.2063,129.3385,129.1874,129.3385,8194.0
2021-05-25 13:40:00,136.92,136.94,136.73,136.79,24635.0,129.3385,129.3574,129.159,129.2157,24635.0
2021-05-25 13:50:00,136.79,136.83,136.75,136.8,7363.0,129.2157,129.2535,129.1779,129.2251,7363.0
2021-05-25 14:00:00,136.79,136.88,136.67,136.85,20145.0,129.2157,129.3007,129.1023,129.2724,20145.0
2021-05-25 14:10:00,136.85,136.89,136.78,136.78,9222.0,129.2724,129.3102,129.2063,129.2063,9222.0
2021-05-25 14:20:00,136.78,136.8,136.72,136.8,9764.0,129.2063,129.2251,129.1496,129.2251,9764.0
2021-05-25 14:30:00,136.78,136.97,136.76,136.95,15156.0,129.2063,129.3857,129.1874,129.3668,15156.0
2021-05-25 14:40:00,136.96,136.97,136.86,136.88,6854.0,129.3763,129.3857,129.2818,129.3007,6854.0
2021-05-25 14:50:00,136.87,136.92,136.81,136.88,15558.0,129.2913,129.3385,129.2346,129.3007,15558.0
2021-05-25 15:00:00,136.87,136.87,136.72,136.76,20341.0,129.2913,129.2913,129.1496,129.1874,20341.0
2021-05-25 15:10:00,136.75,136.9,136.73,136.88,20101.0,129.1779,129.3196,129.159,129.3007,20101.0
2021-05-25 15:20:00,136.88,137.0,136.85,136.97,16862.0,129.3007,129.4141,129.2724,129.3857,16862.0
2021-05-25 15:30:00,136.97,137.0,136.75,136.8,26155.0,129.3857,129.4141,129.1779,129.2251,26155.0
2021-05-25 15:40:00,136.79,136.81,136.66,136.66,32415.0,129.2157,129.2346,129.0929,129.0929,32415.0
2021-05-25 15:50:00,136.65,136.8,136.48,136.6,135216.0,129.0835,129.2251,128.9229,129.0362,135216.0
2021-05-26 09:30:00,137.34,137.34,136.67,136.75,66032.0,129.7352,129.7352,129.1023,129.1779,66032.0
2021-05-26 09:40:00,136.75,137.06,136.69,136.82,32565.0,129.1779,129.4708,129.1212,129.244,32565.0
2021-05-26 09:50:00,136.84,136.84,136.56,136.64,46506.0,129.2629,129.2629,128.9984,129.074,46506.0
2021-05-26 10:00:00,136.69,136.73,136.51,136.67,17508.0,129.1212,129.159,128.9512,129.1023,17508.0
2021-05-26 10:10:00,136.67,136.9,136.59,136.84,21054.0,129.1023,129.3196,129.0268,129.2629,21054.0
2021-05-26 10:20:00,136.84,136.96,136.75,136.76,18115.0,129.2629,129.3763,129.1779,129.1874,18115.0
2021-05-26 10:30:00,136.78,136.82,136.41,136.48,18291.0,129.2063,129.244,128.8567,128.9229,18291.0
2021-05-26 10:40:00,136.49,136.62,136.41,136.52,12083.0,128.9323,129.0551,128.8567,128.9607,12083.0
2021-05-26 10:50:00,136.53,136.54,136.36,136.54,15554.0,128.9701,128.9795,128.8095,128.9795,15554.0
2021-05-26 11:00:00,136.54,136.75,136.54,136.75,84985.0,128.9795,129.1779,128.9795,129.1779,84985.0
2021-05-26 11:10:00,136.73,136.74,136.63,136.72,9638.0,129.159,129.1685,129.0646,129.1496,9638.0
2021-05-26 11:20:00,136.72,137.11,136.72,137.09,9066.0,129.1496,129.518,129.1496,129.4991,9066.0
2021-05-26 11:30:00,137.09,137.17,137.0,137.01,15584.0,129.4991,129.5747,129.4141,129.4235,15584.0
2021-05-26 11:40:00,137.02,137.02,136.94,137.0,7967.0,129.433,129.433,129.3574,129.4141,7967.0
2021-05-26 11:50:00,137.0,137.03,136.96,136.96,7697.0,129.4141,129.4424,129.3763,129.3763,7697.0
2021-05-26 12:00:00,136.97,137.01,136.94,137.0,7012.0,129.3857,129.4235,129.3574,129.4141,7012.0
2021-05-26 12:10:00,137.0,137.01,136.93,136.93,6312.0,129.4141,129.4235,129.3479,129.3479,6312.0
2021-05-26 12:20:00,136.96,136.98,136.86,136.91,6723.0,129.3763,129.3952,129.2818,129.3291,6723.0
2021-05-26 12:30:00,136.92,136.95,136.88,136.92,6342.0,129.3385,129.3668,129.3007,129.3385,6342.0
2021-05-26 12:40:00,136.91,136.96,136.85,136.96,7014.0,129.3291,129.3763,129.2724,129.3763,7014.0
2021-05-26 12:50:00,136.95,136.98,136.87,136.94,10714.0,129.3668,129.3952,129.2913,129.3574,10714.0
2021-05-26 13:00:00,136.94,136.95,136.76,136.76,6427.0,129.3574,129.3668,129.1874,129.1874,6427.0
2021-05-26 13:10:00,136.76,136.8,136.7,136.78,5199.0,129.1874,129.2251,129.1307,129.2063,5199.0
2021-05-26 13:20:00,136.78,136.88,136.74,136.76,6765.0,129.2063,129.3007,129.1685,129.1874,6765.0
2021-05-26 13:30:00,136.77,136.78,136.68,136.71,5675.0,129.1968,129.2063,129.1118,129.1401,5675.0
2021-05-26 13:40:00,136.7,136.7,136.57,136.59,8266.0,129.1307,129.1307,129.0079,129.0268,8266.0
2021-05-26 13:50:00,136.59,136.69,136.59,136.65,10400.0,129.0268,129.1212,129.0268,129.0835,10400.0
2021-05-26 14:00:00,136.66,136.69,136.57,136.64,6379.0,129.0929,129.1212,129.0079,129.074,6379.0
2021-05-26 14:10:00,136.63,136.66,136.47,136.56,10070.0,129.0646,129.0929,128.9134,128.9984,10070.0
2021-05-26 14:20:00,136.54,136.62,136.5,136.61,12220.0,128.9795,129.0551,128.9418,129.0457,12220.0
2021-05-26 14:30:00,136.62,136.62,136.49,136.51,6695.0,129.0551,129.0551,128.9323,128.9512,6695.0
2021-05-26 14:40:00,136.52,136.59,136.52,136.56,7035.0,128.9607,129.0268,128.9607,128.9984,7035.0
2021-05-26 14:50:00,136.55,136.55,136.4,136.46,14586.0,128.989,128.989,128.8473,128.904,14586.0
2021-05-26 15:00:00,136.45,136.45,136.29,136.34,12693.0,128.8945,128.8945,128.7434,128.7906,12693.0
2021-05-26 15:10:00,136.33,136.39,136.29,136.34,13874.0,128.7812,128.8378,128.7434,128.7906,13874.0
2021-05-26 15:20:00,136.35,136.39,136.28,136.34,13870.0,128.8001,128.8378,128.7339,128.7906,13870.0
2021-05-26 15:30:00,136.34,136.45,136.33,136.42,16982.0,128.7906,128.8945,128.7812,128.8662,16982.0
2021-05-26 15:40:00,136.43,136.51,136.29,136.33,26749.0,128.8756,128.9512,128.7434,128.7812,26749.0
2021-05-26 15:50:00,136.27,136.56,136.23,136.5,117092.0,128.7245,128.9984,128.6867,128.9418,117092.0
2021-05-27 09:30:00,136.87,137.01,136.64,136.69,38261.0,129.2913,129.4235,129.074,129.1212,38261.0
2021-05-27 09:40:00,136.78,137.04,136.59,136.64,20001.0,129.2063,129.4519,129.0268,129.074,20001.0
2021-05-27 09:50:00,136.65,136.67,136.24,136.25,19203.0,129.0835,129.1023,128.6962,128.7056,19203.0
2021-05-27 10:00:00,136.29,136.35,136.12,136.18,14861.0,128.7434,128.8001,128.5828,128.6395,14861.0
2021-05-27 10:10:00,136.26,136.29,136.04,136.11,11491.0,128.715,128.7434,128.5072,128.5734,11491.0
2021-05-27 10:20:00,136.11,136.11,135.99,136.06,9926.0,128.5734,128.5734,128.46,128.5261,9926.0
2021-05-27 10:30:00,136.09,136.16,136.03,136.16,6802.0,128.5545,128.6206,128.4978,128.6206,6802.0
2021-05-27 10:40:00,136.19,136.32,136.13,136.21,9729.0,128.6489,128.7717,128.5922,128.6678,9729.0
2021-05-27 10:50:00,136.22,136.27,136.03,136.25,11469.0,128.6773,128.7245,128.4978,128.7056,11469.0
2021-05-27 11:00:00,136.29,136.29,136.08,136.08,10497.0,128.7434,128.7434,128.545,128.545,10497.0
2021-05-27 11:10:00,136.1,136.12,135.94,136.0,17731.0,128.5639,128.5828,128.4128,128.4694,17731.0
2021-05-27 11:20:00,136.0,136.06,135.92,135.92,19670.0,128.4694,128.5261,128.3939,128.3939,19670.0
2021-05-27 11:30:00,135.88,136.22,135.84,136.22,19093.0,128.3561,128.6773,128.3183,128.6773,19093.0
2021-05-27 11:40:00,136.24,136.3,136.21,136.23,8454.0,128.6962,128.7528,128.6678,128.6867,8454.0
2021-05-27 11:50:00,136.23,136.41,136.19,136.41,20475.0,128.6867,128.8567,128.6489,128.8567,20475.0
2021-05-27 12:00:00,136.45,136.45,136.33,136.44,8799.0,128.8945,128.8945,128.7812,128.8851,8799.0
2021-05-27 12:10:00,136.42,136.42,136.29,136.37,10619.0,128.8662,128.8662,128.7434,128.819,10619.0
2021-05-27 12:20:00,136.39,136.48,136.37,136.48,8672.0,128.8378,128.9229,128.819,128.9229,8672.0
2021-05-27 12:30:00,136.48,136.58,136.48,136.53,8717.0,128.9229,129.0173,128.9229,128.9701,8717.0
2021-05-27 12:40:00,136.54,136.6,136.48,136.48,8299.0,128.9795,129.0362,128.9229,128.9229,8299.0
2021-05-27 12:50:00,136.49,136.65,136.47,136.6,14430.0,128.9323,129.0835,128.9134,129.0362,14430.0
2021-05-27 13:00:00,136.6,136.66,136.52,136.59,13170.0,129.0362,129.0929,128.9607,129.0268,13170.0
2021-05-27 13:10:00,136.6,136.78,136.59,136.78,19634.0,129.0362,129.2063,129.0268,129.2063,19634.0
2021-05-27 13:20:00,136.76,136.85,136.72,136.81,8117.0,129.1874,129.2724,129.1496,129.2346,8117.0
2021-05-27 13:30:00,136.83,136.85,136.7,136.78,13015.0,129.2535,129.2724,129.1307,129.2063,13015.0
2021-05-27 13:40:00,136.78,137.01,136.78,136.99,20713.0,129.2063,129.4235,129.2063,129.4046,20713.0
2021-05-27 13:50:00,136.94,137.0,136.93,136.96,6809.0,129.3574,129.4141,129.3479,129.3763,6809.0
2021-05-27 14:00:00,136.94,137.03,136.91,137.03,16254.0,129.3574,129.4424,129.3291,129.4424,16254.0
2021-05-27 14:10:00,137.02,137.03,136.91,136.96,14581.0,129.433,129.4424,129.3291,129.3763,14581.0
2021-05-27 14:20:00,136.94,137.01,136.85,137.01,31369.0,129.3574,129.4235,129.2724,129.4235,31369.0
2021-05-27 14:30:00,137.0,137.0,136.93,136.99,8948.0,129.4141,129.4141,129.3479,129.4046,8948.0
2021-05-27 14:40:00,136.99,137.01,136.9,136.99,11762.0,129.4046,129.4235,129.3196,129.4046,11762.0
2021-05-27 14:50:00,137.0,137.01,136.94,136.97,24951.0,129.4141,129.4235,129.3574,129.3857,24951.0
2021-05-27 15:00:00,136.97,136.97,136.87,136.97,17503.0,129.3857,129.3857,129.2913,129.3857,17503.0
2021-05-27 15:10:00,136.96,137.03,136.93,137.03,30120.0,129.3763,129.4424,129.3479,129.4424,30120.0
2021-05-27 15:20:00,137.03,137.15,136.94,137.04,30779.0,129.4424,129.5558,129.3574,129.4519,30779.0
2021-05-27 15:30:00,137.05,137.36,137.04,137.28,24386.0,129.4613,129.7541,129.4519,129.6786,24386.0
2021-05-27 15:40:00,137.29,137.62,137.29,137.47,49377.0,129.688,129.9997,129.688,129.858,49377.0
2021-05-27 15:50:00,137.47,137.67,137.26,137.31,202558.0,129.858,130.047,129.6597,129.7069,202558.0
2021-05-28 09:30:00,138.06,138.06,137.61,137.91,46881.0,130.4154,130.4154,129.9903,130.2737,46881.0
2021-05-28 09:40:00,137.93,138.14,137.86,137.98,10939.0,130.2926,130.4909,130.2265,130.3398,10939.0
2021-05-28 09:50:00,137.86,137.97,137.7,137.92,18732.0,130.2265,130.3304,130.0753,130.2831,18732.0
2021-05-28 10:00:00,137.9,138.0,137.79,137.93,20635.0,130.2642,130.3587,130.1603,130.2926,20635.0
2021-05-28 10:10:00,137.91,138.1,137.84,138.06,10131.0,130.2737,130.4532,130.2076,130.4154,10131.0
2021-05-28 10:20:00,138.06,138.06,137.89,137.93,9793.0,130.4154,130.4154,130.2548,130.2926,9793.0
2021-05-28 10:30:00,137.94,138.21,137.92,138.13,7984.0,130.302,130.5571,130.2831,130.4815,7984.0
2021-05-28 10:40:00,138.13,138.32,138.05,138.05,9757.0,130.4815,130.661,130.4059,130.4059,9757.0
2021-05-28 10:50:00,138.08,138.09,137.87,138.0,13529.0,130.4343,130.4437,130.2359,130.3587,13529.0
2021-05-28 11:00:00,138.0,138.04,137.85,138.01,8137.0,130.3587,130.3965,130.217,130.3681,8137.0
2021-05-28 11:10:00,138.02,138.16,137.97,138.11,9017.0,130.3776,130.5098,130.3304,130.4626,9017.0
2021-05-28 11:20:00,138.15,138.27,138.14,138.27,7338.0,130.5004,130.6138,130.4909,130.6138,7338.0
2021-05-28 11:30:00,138.26,138.49,138.2,138.41,21043.0,130.6043,130.8216,130.5476,130.746,21043.0
2021-05-28 11:40:00,138.43,138.47,138.25,138.29,13479.0,130.7649,130.8027,130.5949,130.6326,13479.0
2021-05-28 11:50:00,138.28,138.35,138.24,138.25,9662.0,130.6232,130.6893,130.5854,130.5949,9662.0
2021-05-28 12:00:00,138.25,138.25,138.1,138.13,12366.0,130.5949,130.5949,130.4532,130.4815,12366.0
2021-05-28 12:10:00,138.12,138.24,138.04,138.22,11236.0,130.4721,130.5854,130.3965,130.5665,11236.0
2021-05-28 12:20:00,138.23,138.33,138.19,138.33,12076.0,130.576,130.6704,130.5382,130.6704,12076.0
2021-05-28 12:30:00,138.32,138.34,138.23,138.31,10418.0,130.661,130.6799,130.576,130.6515,10418.0
2021-05-28 12:40:00,138.31,138.33,138.21,138.21,12713.0,130.6515,130.6704,130.5571,130.5571,12713.0
2021-05-28 12:50:00,138.22,138.24,138.15,138.16,6709.0,130.5665,130.5854,130.5004,130.5098,6709.0
2021-05-28 13:00:00,138.18,138.25,138.15,138.22,8061.0,130.5287,130.5949,130.5004,130.5665,8061.0
2021-05-28 13:10:00,138.23,138.24,138.04,138.09,9764.0,130.576,130.5854,130.3965,130.4437,9764.0
2021-05-28 13:20:00,138.1,138.16,138.06,138.16,11533.0,130.4532,130.5098,130.4154,130.5098,11533.0
2021-05-28 13:30:00,138.15,138.18,138.02,138.1,9751.0,130.5004,130.5287,130.3776,130.4532,9751.0
2021-05-28 13:40:00,138.06,138.16,138.06,138.1,14547.0,130.4154,130.5098,130.4154,130.4532,14547.0
2021-05-28 13:50:00,138.1,138.19,138.09,138.17,8566.0,130.4532,130.5382,130.4437,130.5193,8566.0
2021-05-28 14:00:00,138.17,138.22,138.09,138.11,12789.0,130.5193,130.5665,130.4437,130.4626,12789.0
2021-05-28 14:10:00,138.1,138.17,138.1,138.17,13445.0,130.4532,130.5193,130.4532,130.5193,13445.0
2021-05-28 14:20:00,138.14,138.17,138.07,138.12,10595.0,130.4909,130.5193,130.4248,130.4721,10595.0
2021-05-28 14:30:00,138.13,138.14,138.03,138.12,13693.0,130.4815,130.4909,130.387,130.4721,13693.0
2021-05-28 14:40:00,138.12,138.24,138.12,138.23,10740.0,130.4721,130.5854,130.4721,130.576,10740.0
2021-05-28 14:50:00,138.2,138.25,138.14,138.2,13432.0,130.5476,130.5949,130.4909,130.5476,13432.0
2021-05-28 15:00:00,138.22,138.29,138.15,138.23,12435.0,130.5665,130.6326,130.5004,130.576,12435.0
2021-05-28 15:10:00,138.22,138.31,138.18,138.28,10402.0,130.5665,130.6515,130.5287,130.6232,10402.0
2021-05-28 15:20:00,138.28,138.32,138.22,138.31,14353.0,130.6232,130.661,130.5665,130.6515,14353.0
2021-05-28 15:30:00,138.3,138.41,138.21,138.37,29913.0,130.6421,130.746,130.5571,130.7082,29913.0
2021-05-28 15:40:00,138.37,138.62,138.37,138.56,61463.0,130.7082,130.9444,130.7082,130.8877,61463.0
2021-05-28 15:50:00,138.54,138.62,138.28,138.37,229930.0,130.8688,130.9444,130.6232,130.7082,229930.0
2021-06-01 09:30:00,139.0,139.43,138.45,138.55,47409.0,131.3033,131.7095,130.7838,130.8782,47409.0
2021-06-01 09:40:00,138.57,138.62,138.3,138.5,29943.0,130.8971,130.9444,130.6421,130.831,29943.0
2021-06-01 09:50:00,138.51,138.97,138.49,138.82,19697.0,130.8405,131.275,130.8216,131.1333,19697.0
2021-06-01 10:00:00,138.82,138.83,138.17,138.37,28637.0,131.1333,131.1427,130.5193,130.7082,28637.0
2021-06-01 10:10:00,138.38,138.46,138.05,138.41,35339.0,130.7177,130.7932,130.4059,130.746,35339.0
2021-06-01 10:20:00,138.39,138.46,138.25,138.46,21871.0,130.7271,130.7932,130.5949,130.7932,21871.0
2021-06-01 10:30:00,138.45,138.48,138.3,138.47,28359.0,130.7838,130.8121,130.6421,130.8027,28359.0
2021-06-01 10:40:00,138.49,138.66,138.37,138.43,24882.0,130.8216,130.9822,130.7082,130.7649,24882.0
2021-06-01 10:50:00,138.44,138.71,138.37,138.7,22907.0,130.7743,131.0294,130.7082,131.0199,22907.0
2021-06-01 11:00:00,138.69,138.84,138.61,138.84,24551.0,131.0105,131.1522,130.9349,131.1522,24551.0
2021-06-01 11:10:00,138.86,138.91,138.7,138.78,14193.0,131.1711,131.2183,131.0199,131.0955,14193.0
2021-06-01 11:20:00,138.79,139.13,138.79,138.95,17911.0,131.105,131.4261,131.105,131.2561,17911.0
2021-06-01 11:30:00,138.96,139.07,138.85,139.07,13770.0,131.2655,131.3695,131.1616,131.3695,13770.0
2021-06-01 11:40:00,139.09,139.1,138.81,138.82,17664.0,131.3883,131.3978,131.1239,131.1333,17664.0
2021-06-01 11:50:00,138.76,139.07,138.72,138.99,15219.0,131.0766,131.3695,131.0388,131.2939,15219.0
2021-06-01 12:00:00,138.99,138.99,138.67,138.72,10885.0,131.2939,131.2939,130.9916,131.0388,10885.0
2021-06-01 12:10:00,138.71,138.75,138.65,138.67,19130.0,131.0294,131.0672,130.9727,130.9916,19130.0
2021-06-01 12:20:00,138.71,138.77,138.62,138.64,13115.0,131.0294,131.0861,130.9444,130.9633,13115.0
2021-06-01 12:30:00,138.66,138.68,138.54,138.62,9179.0,130.9822,131.001,130.8688,130.9444,9179.0
2021-06-01 12:40:00,138.6,138.64,138.53,138.57,13307.0,130.9255,130.9633,130.8594,130.8971,13307.0
2021-06-01 12:50:00,138.58,138.64,138.52,138.62,10736.0,130.9066,130.9633,130.8499,130.9444,10736.0
2021-06-01 13:00:00,138.64,138.64,138.51,138.58,20659.0,130.9633,130.9633,130.8405,130.9066,20659.0
2021-06-01 13:10:00,138.57,138.58,138.5,138.54,27584.0,130.8971,130.9066,130.831,130.8688,27584.0
2021-06-01 13:20:00,138.54,138.58,138.46,138.5,17484.0,130.8688,130.9066,130.7932,130.831,17484.0
2021-06-01 13:30:00,138.49,138.57,138.46,138.54,14116.0,130.8216,130.8971,130.7932,130.8688,14116.0
2021-06-01 13:40:00,138.52,138.55,138.35,138.36,17292.0,130.8499,130.8782,130.6893,130.6988,17292.0
2021-06-01 13:50:00,138.38,138.56,138.36,138.56,14998.0,130.7177,130.8877,130.6988,130.8877,14998.0
2021-06-01 14:00:00,138.55,138.7,138.55,138.58,18070.0,130.8782,131.0199,130.8782,130.9066,18070.0
2021-06-01 14:10:00,138.59,138.6,138.49,138.58,26919.0,130.916,130.9255,130.8216,130.9066,26919.0
2021-06-01 14:20:00,138.56,138.9,138.56,138.89,20345.0,130.8877,131.2089,130.8877,131.1994,20345.0
2021-06-01 14:30:00,138.88,138.93,138.81,138.86,21248.0,131.19,131.2372,131.1239,131.1711,21248.0
2021-06-01 14:40:00,138.88,138.89,138.8,138.87,15432.0,131.19,131.1994,131.1144,131.1805,15432.0
2021-06-01 14:50:00,138.87,139.01,138.84,139.01,19304.0,131.1805,131.3128,131.1522,131.3128,19304.0
2021-06-01 15:00:00,139.01,139.03,138.82,138.86,20177.0,131.3128,131.3317,131.1333,131.1711,20177.0
2021-06-01 15:10:00,138.85,138.88,138.79,138.83,21730.0,131.1616,131.19,131.105,131.1427,21730.0
2021-06-01 15:20:00,138.85,138.98,138.82,138.83,25236.0,131.1616,131.2844,131.1333,131.1427,25236.0
2021-06-01 15:30:00,138.82,138.82,138.56,138.59,32464.0,131.1333,131.1333,130.8877,130.916,32464.0
2021-06-01 15:40:00,138.59,138.88,138.58,138.88,63436.0,130.916,131.19,130.9066,131.19,63436.0
2021-06-01 15:50:00,138.91,138.93,138.74,138.83,192731.0,131.2183,131.2372,131.0577,131.1427,192731.0
2021-06-02 09:30:00,138.76,138.97,138.52,138.81,59463.0,131.0766,131.275,130.8499,131.1239,59463.0
2021-06-02 09:40:00,138.74,138.93,138.67,138.9,24436.0,131.0577,131.2372,130.9916,131.2089,24436.0
2021-06-02 09:50:00,138.85,139.39,138.83,139.25,28398.0,131.1616,131.6717,131.1427,131.5395,28398.0
2021-06-02 10:00:00,139.23,139.25,138.98,139.08,26777.0,131.5206,131.5395,131.2844,131.3789,26777.0
2021-06-02 10:10:00,139.09,139.29,139.05,139.2,20647.0,131.3883,131.5773,131.3506,131.4923,20647.0
2021-06-02 10:20:00,139.19,139.31,139.15,139.2,39467.0,131.4828,131.5962,131.445,131.4923,39467.0
2021-06-02 10:30:00,139.21,139.26,139.0,139.07,36830.0,131.5017,131.5489,131.3033,131.3695,36830.0
2021-06-02 10:40:00,139.07,139.15,138.99,139.08,17657.0,131.3695,131.445,131.2939,131.3789,17657.0
2021-06-02 10:50:00,139.06,139.07,138.96,138.98,29905.0,131.36,131.3695,131.2655,131.2844,29905.0
2021-06-02 11:00:00,139.0,139.07,138.83,138.97,100524.0,131.3033,131.3695,131.1427,131.275,100524.0
2021-06-02 11:10:00,138.95,139.13,138.9,139.02,25147.0,131.2561,131.4261,131.2089,131.3222,25147.0
2021-06-02 11:20:00,139.02,139.05,138.9,138.99,29982.0,131.3222,131.3506,131.2089,131.2939,29982.0
2021-06-02 11:30:00,139.0,139.13,138.94,138.96,25920.0,131.3033,131.4261,131.2467,131.2655,25920.0
2021-06-02 11:40:00,138.97,138.97,138.85,138.92,71314.0,131.275,131.275,131.1616,131.2278,71314.0
2021-06-02 11:50:00,138.91,138.91,138.75,138.88,41477.0,131.2183,131.2183,131.0672,131.19,41477.0
2021-06-02 12:00:00,138.88,138.98,138.84,138.9,18412.0,131.19,131.2844,131.1522,131.2089,18412.0
2021-06-02 12:10:00,138.9,138.99,138.88,138.98,26701.0,131.2089,131.2939,131.19,131.2844,26701.0
2021-06-02 12:20:00,138.95,139.18,138.93,139.18,16100.0,131.2561,131.4734,131.2372,131.4734,16100.0
2021-06-02 12:30:00,139.16,139.22,139.03,139.22,19994.0,131.4545,131.5111,131.3317,131.5111,19994.0
2021-06-02 12:40:00,139.25,139.31,139.19,139.29,14223.0,131.5395,131.5962,131.4828,131.5773,14223.0
2021-06-02 12:50:00,139.3,139.54,139.3,139.54,30103.0,131.5867,131.8134,131.5867,131.8134,30103.0
2021-06-02 13:00:00,139.55,139.65,139.52,139.61,31226.0,131.8229,131.9173,131.7945,131.8796,31226.0
2021-06-02 13:10:00,139.59,139.69,139.54,139.69,21424.0,131.8607,131.9551,131.8134,131.9551,21424.0
2021-06-02 13:20:00,139.68,139.77,139.57,139.77,15814.0,131.9457,132.0307,131.8418,132.0307,15814.0
2021-06-02 13:30:00,139.75,139.93,139.69,139.79,16798.0,132.0118,132.1818,131.9551,132.0496,16798.0
2021-06-02 13:40:00,139.78,139.86,139.74,139.82,23995.0,132.0401,132.1157,132.0024,132.0779,23995.0
2021-06-02 13:50:00,139.79,139.82,139.48,139.59,21465.0,132.0496,132.0779,131.7568,131.8607,21465.0
2021-06-02 14:00:00,139.58,139.64,139.37,139.38,27091.0,131.8512,131.9079,131.6528,131.6623,27091.0
2021-06-02 14:10:00,139.38,139.56,139.35,139.46,19715.0,131.6623,131.8323,131.6339,131.7379,19715.0
2021-06-02 14:20:00,139.46,139.49,139.38,139.4,14863.0,131.7379,131.7662,131.6623,131.6812,14863.0
2021-06-02 14:30:00,139.4,139.44,139.33,139.35,11351.0,131.6812,131.719,131.6151,131.6339,11351.0
2021-06-02 14:40:00,139.33,139.35,139.2,139.23,10621.0,131.6151,131.6339,131.4923,131.5206,10621.0
2021-06-02 14:50:00,139.23,139.24,139.06,139.19,53153.0,131.5206,131.53,131.36,131.4828,53153.0
2021-06-02 15:00:00,139.19,139.3,139.16,139.28,17285.0,131.4828,131.5867,131.4545,131.5678,17285.0
2021-06-02 15:10:00,139.28,139.33,139.12,139.17,20664.0,131.5678,131.6151,131.4167,131.4639,20664.0
2021-06-02 15:20:00,139.16,139.18,139.01,139.02,25031.0,131.4545,131.4734,131.3128,131.3222,25031.0
2021-06-02 15:30:00,138.99,139.0,138.83,138.85,37212.0,131.2939,131.3033,131.1427,131.1616,37212.0
2021-06-02 15:40:00,138.84,139.22,138.81,139.15,68061.0,131.1522,131.5111,131.1239,131.445,68061.0
2021-06-02 15:50:00,139.14,139.41,139.03,139.33,191547.0,131.4356,131.6906,131.3317,131.6151,191547.0
2021-06-03 09:30:00,138.65,138.84,138.16,138.17,28378.0,130.9727,131.1522,130.5098,130.5193,28378.0
2021-06-03 09:40:00,138.17,138.25,137.93,138.12,25487.0,130.5193,130.5949,130.2926,130.4721,25487.0
2021-06-03 09:50:00,138.17,138.31,138.04,138.08,46136.0,130.5193,130.6515,130.3965,130.4343,46136.0
2021-06-03 10:00:00,138.01,138.52,137.91,138.33,29240.0,130.3681,130.8499,130.2737,130.6704,29240.0
2021-06-03 10:10:00,138.32,138.47,138.27,138.39,16809.0,130.661,130.8027,130.6138,130.7271,16809.0
2021-06-03 10:20:00,138.41,138.44,138.22,138.26,16883.0,130.746,130.7743,130.5665,130.6043,16883.0
2021-06-03 10:30:00,138.27,138.48,138.24,138.33,19983.0,130.6138,130.8121,130.5854,130.6704,19983.0
2021-06-03 10:40:00,138.34,139.01,138.34,139.01,23880.0,130.6799,131.3128,130.6799,131.3128,23880.0
2021-06-03 10:50:00,139.01,139.41,139.01,139.35,28022.0,131.3128,131.6906,131.3128,131.6339,28022.0
2021-06-03 11:00:00,139.31,139.63,139.31,139.55,15446.0,131.5962,131.8984,131.5962,131.8229,15446.0
2021-06-03 11:10:00,139.52,139.59,139.41,139.59,16028.0,131.7945,131.8607,131.6906,131.8607,16028.0
2021-06-03 11:20:00,139.57,139.84,139.57,139.7,21514.0,131.8418,132.0968,131.8418,131.9646,21514.0
2021-06-03 11:30:00,139.7,139.75,139.5,139.55,20246.0,131.9646,132.0118,131.7756,131.8229,20246.0
2021-06-03 11:40:00,139.54,139.6,139.42,139.45,13099.0,131.8134,131.8701,131.7001,131.7284,13099.0
2021-06-03 11:50:00,139.44,139.61,139.39,139.55,16436.0,131.719,131.8796,131.6717,131.8229,16436.0
2021-06-03 12:00:00,139.56,139.61,139.47,139.58,19545.0,131.8323,131.8796,131.7473,131.8512,19545.0
2021-06-03 12:10:00,139.57,139.63,139.49,139.5,23156.0,131.8418,131.8984,131.7662,131.7756,23156.0
2021-06-03 12:20:00,139.5,139.56,139.44,139.56,24687.0,131.7756,131.8323,131.719,131.8323,24687.0
2021-06-03 12:30:00,139.56,139.81,139.56,139.78,12623.0,131.8323,132.0685,131.8323,132.0401,12623.0
2021-06-03 12:40:00,139.73,139.87,139.73,139.81,10855.0,131.9929,132.1252,131.9929,132.0685,10855.0
2021-06-03 12:50:00,139.81,139.83,139.58,139.65,19975.0,132.0685,132.0874,131.8512,131.9173,19975.0
2021-06-03 13:00:00,139.67,139.7,139.51,139.62,17839.0,131.9362,131.9646,131.7851,131.889,17839.0
2021-06-03 13:10:00,139.65,139.69,139.43,139.65,16357.0,131.9173,131.9551,131.7095,131.9173,16357.0
2021-06-03 13:20:00,139.65,139.85,139.64,139.83,17606.0,131.9173,132.1063,131.9079,132.0874,17606.0
2021-06-03 13:30:00,139.82,139.91,139.8,139.89,23089.0,132.0779,132.1629,132.059,132.144,23089.0
2021-06-03 13:40:00,139.88,139.92,139.81,139.89,26536.0,132.1346,132.1724,132.0685,132.144,26536.0
2021-06-03 13:50:00,139.86,139.92,139.83,139.84,20439.0,132.1157,132.1724,132.0874,132.0968,20439.0
2021-06-03 14:00:00,139.85,139.91,139.83,139.86,23119.0,132.1063,132.1629,132.0874,132.1157,23119.0
2021-06-03 14:10:00,139.85,139.88,139.6,139.66,31393.0,132.1063,132.1346,131.8701,131.9268,31393.0
2021-06-03 14:20:00,139.67,139.73,139.61,139.63,14557.0,131.9362,131.9929,131.8796,131.8984,14557.0
2021-06-03 14:30:00,139.62,139.69,139.58,139.61,12959.0,131.889,131.9551,131.8512,131.8796,12959.0
2021-06-03 14:40:00,139.61,139.61,139.51,139.54,9798.0,131.8796,131.8796,131.7851,131.8134,9798.0
2021-06-03 14:50:00,139.51,139.55,139.44,139.49,11073.0,131.7851,131.8229,131.719,131.7662,11073.0
2021-06-03 15:00:00,139.48,139.53,139.41,139.43,11763.0,131.7568,131.804,131.6906,131.7095,11763.0
2021-06-03 15:10:00,139.44,139.58,139.38,139.56,18814.0,131.719,131.8512,131.6623,131.8323,18814.0
2021-06-03 15:20:00,139.51,139.56,139.33,139.54,19170.0,131.7851,131.8323,131.6151,131.8134,19170.0
2021-06-03 15:30:00,139.53,139.55,139.31,139.31,32778.0,131.804,131.8229,131.5962,131.5962,32778.0
2021-06-03 15:40:00,139.31,139.42,139.25,139.42,37188.0,131.5962,131.7001,131.5395,131.7001,37188.0
2021-06-03 15:50:00,139.41,139.43,139.17,139.36,173176.0,131.6906,131.7095,131.4639,131.6434,173176.0
2021-06-04 09:30:00,139.61,139.86,139.4,139.41,30664.0,131.8796,132.1157,131.6812,131.6906,30664.0
2021-06-04 09:40:00,139.51,139.65,139.28,139.39,48629.0,131.7851,131.9173,131.5678,131.6717,48629.0
2021-06-04 09:50:00,139.39,139.45,139.18,139.21,27023.0,131.6717,131.7284,131.4734,131.5017,27023.0
2021-06-04 10:00:00,139.24,139.29,138.99,139.12,11423.0,131.53,131.5773,131.2939,131.4167,11423.0
2021-06-04 10:10:00,139.11,139.33,138.9,138.93,46339.0,131.4072,131.6151,131.2089,131.2372,46339.0
2021-06-04 10:20:00,138.95,139.11,138.95,139.0,24268.0,131.2561,131.4072,131.2561,131.3033,24268.0
2021-06-04 10:30:00,139.0,139.09,138.96,138.96,15656.0,131.3033,131.3883,131.2655,131.2655,15656.0
2021-06-04 10:40:00,138.98,139.19,138.98,139.1,23510.0,131.2844,131.4828,131.2844,131.3978,23510.0
2021-06-04 10:50:00,139.1,139.27,139.1,139.23,12523.0,131.3978,131.5584,131.3978,131.5206,12523.0
2021-06-04 11:00:00,139.24,139.26,139.13,139.15,23645.0,131.53,131.5489,131.4261,131.445,23645.0
2021-06-04 11:10:00,139.15,139.18,139.05,139.06,12906.0,131.445,131.4734,131.3506,131.36,12906.0
2021-06-04 11:20:00,139.07,139.17,138.99,139.05,17768.0,131.3695,131.4639,131.2939,131.3506,17768.0
2021-06-04 11:30:00,139.06,139.08,138.99,139.06,45118.0,131.36,131.3789,131.2939,131.36,45118.0
2021-06-04 11:40:00,139.06,139.09,138.98,139.03,21032.0,131.36,131.3883,131.2844,131.3317,21032.0
2021-06-04 11:50:00,139.0,139.0,138.69,138.7,11578.0,131.3033,131.3033,131.0105,131.0199,11578.0
2021-06-04 12:00:00,138.69,138.81,138.66,138.8,19183.0,131.0105,131.1239,130.9822,131.1144,19183.0
2021-06-04 12:10:00,138.79,138.9,138.75,138.75,11192.0,131.105,131.2089,131.0672,131.0672,11192.0
2021-06-04 12:20:00,138.76,138.84,138.75,138.77,12540.0,131.0766,131.1522,131.0672,131.0861,12540.0
2021-06-04 12:30:00,138.78,138.88,138.77,138.81,8668.0,131.0955,131.19,131.0861,131.1239,8668.0
2021-06-04 12:40:00,138.82,138.84,138.74,138.78,15249.0,131.1333,131.1522,131.0577,131.0955,15249.0
2021-06-04 12:50:00,138.78,138.95,138.77,138.92,15219.0,131.0955,131.2561,131.0861,131.2278,15219.0
2021-06-04 13:00:00,138.96,138.98,138.91,138.92,8481.0,131.2655,131.2844,131.2183,131.2278,8481.0
2021-06-04 13:10:00,138.9,138.97,138.9,138.95,11664.0,131.2089,131.275,131.2089,131.2561,11664.0
2021-06-04 13:20:00,138.95,139.04,138.94,138.96,13610.0,131.2561,131.3411,131.2467,131.2655,13610.0
2021-06-04 13:30:00,138.95,139.05,138.94,139.05,17364.0,131.2561,131.3506,131.2467,131.3506,17364.0
2021-06-04 13:40:00,139.05,139.22,139.05,139.19,27001.0,131.3506,131.5111,131.3506,131.4828,27001.0
2021-06-04 13:50:00,139.19,139.21,139.01,139.02,19085.0,131.4828,131.5017,131.3128,131.3222,19085.0
2021-06-04 14:00:00,139.03,139.18,139.03,139.15,14286.0,131.3317,131.4734,131.3317,131.445,14286.0
2021-06-04 14:10:00,139.16,139.16,139.08,139.11,11804.0,131.4545,131.4545,131.3789,131.4072,11804.0
2021-06-04 14:20:00,139.09,139.18,139.06,139.18,12938.0,131.3883,131.4734,131.36,131.4734,12938.0
2021-06-04 14:30:00,139.18,139.33,139.15,139.31,12761.0,131.4734,131.6151,131.445,131.5962,12761.0
2021-06-04 14:40:00,139.32,139.36,139.28,139.29,8804.0,131.6056,131.6434,131.5678,131.5773,8804.0
2021-06-04 14:50:00,139.3,139.43,139.27,139.38,16084.0,131.5867,131.7095,131.5584,131.6623,16084.0
2021-06-04 15:00:00,139.36,139.43,139.32,139.35,13903.0,131.6434,131.7095,131.6056,131.6339,13903.0
2021-06-04 15:10:00,139.36,139.46,139.36,139.44,10404.0,131.6434,131.7379,131.6434,131.719,10404.0
2021-06-04 15:20:00,139.43,139.55,139.42,139.54,15378.0,131.7095,131.8229,131.7001,131.8134,15378.0
2021-06-04 15:30:00,139.54,139.55,139.39,139.42,33703.0,131.8134,131.8229,131.6717,131.7001,33703.0
2021-06-04 15:40:00,139.43,139.63,139.39,139.6,50369.0,131.7095,131.8984,131.6717,131.8701,50369.0
2021-06-04 15:50:00,139.59,139.82,139.57,139.68,153887.0,131.8607,132.0779,131.8418,131.9457,153887.0
2021-06-07 09:30:00,139.81,139.93,139.28,139.28,16511.0,132.0685,132.1818,131.5678,131.5678,16511.0
2021-06-07 09:40:00,139.36,139.4,139.11,139.19,6594.0,131.6434,131.6812,131.4072,131.4828,6594.0
2021-06-07 09:50:00,139.16,139.32,138.87,138.87,24373.0,131.4545,131.6056,131.1805,131.1805,24373.0
2021-06-07 10:00:00,138.86,138.9,138.67,138.72,28272.0,131.1711,131.2089,130.9916,131.0388,28272.0
2021-06-07 10:10:00,138.69,138.95,138.69,138.77,18983.0,131.0105,131.2561,131.0105,131.0861,18983.0
2021-06-07 10:20:00,138.75,138.97,138.71,138.71,13128.0,131.0672,131.275,131.0294,131.0294,13128.0
2021-06-07 10:30:00,138.71,138.72,138.38,138.4,21293.0,131.0294,131.0388,130.7177,130.7366,21293.0
2021-06-07 10:40:00,138.4,138.6,138.25,138.57,23975.0,130.7366,130.9255,130.5949,130.8971,23975.0
2021-06-07 10:50:00,138.58,138.62,138.45,138.61,27194.0,130.9066,130.9444,130.7838,130.9349,27194.0
2021-06-07 11:00:00,138.62,138.85,138.57,138.74,21147.0,130.9444,131.1616,130.8971,131.0577,21147.0
2021-06-07 11:10:00,138.73,138.81,138.73,138.81,10264.0,131.0483,131.1239,131.0483,131.1239,10264.0
2021-06-07 11:20:00,138.81,138.87,138.59,138.69,12202.0,131.1239,131.1805,130.916,131.0105,12202.0
2021-06-07 11:30:00,138.71,138.75,138.62,138.69,17636.0,131.0294,131.0672,130.9444,131.0105,17636.0
2021-06-07 11:40:00,138.67,138.79,138.62,138.62,10688.0,130.9916,131.105,130.9444,130.9444,10688.0
2021-06-07 11:50:00,138.62,138.74,138.62,138.73,11251.0,130.9444,131.0577,130.9444,131.0483,11251.0
2021-06-07 12:00:00,138.74,138.86,138.72,138.8,10747.0,131.0577,131.1711,131.0388,131.1144,10747.0
2021-06-07 12:10:00,138.8,138.84,138.71,138.76,8502.0,131.1144,131.1522,131.0294,131.0766,8502.0
2021-06-07 12:20:00,138.74,138.76,138.63,138.71,16173.0,131.0577,131.0766,130.9538,131.0294,16173.0
2021-06-07 12:30:00,138.69,138.74,138.63,138.68,6923.0,131.0105,131.0577,130.9538,131.001,6923.0
2021-06-07 12:40:00,138.68,138.68,138.6,138.63,6053.0,131.001,131.001,130.9255,130.9538,6053.0
2021-06-07 12:50:00,138.66,138.68,138.53,138.59,9808.0,130.9822,131.001,130.8594,130.916,9808.0
2021-06-07 13:00:00,138.58,138.64,138.5,138.55,10385.0,130.9066,130.9633,130.831,130.8782,10385.0
2021-06-07 13:10:00,138.54,138.58,138.47,138.47,12094.0,130.8688,130.9066,130.8027,130.8027,12094.0
2021-06-07 13:20:00,138.45,138.57,138.37,138.41,13386.0,130.7838,130.8971,130.7082,130.746,13386.0
2021-06-07 13:30:00,138.42,138.44,138.3,138.44,13001.0,130.7554,130.7743,130.6421,130.7743,13001.0
2021-06-07 13:40:00,138.43,138.43,138.3,138.3,14813.0,130.7649,130.7649,130.6421,130.6421,14813.0
2021-06-07 13:50:00,138.31,138.43,138.28,138.4,18852.0,130.6515,130.7649,130.6232,130.7366,18852.0
2021-06-07 14:00:00,138.4,138.49,138.33,138.47,12360.0,130.7366,130.8216,130.6704,130.8027,12360.0
2021-06-07 14:10:00,138.44,138.51,138.39,138.44,12748.0,130.7743,130.8405,130.7271,130.7743,12748.0
2021-06-07 14:20:00,138.43,138.44,138.32,138.41,15286.0,130.7649,130.7743,130.661,130.746,15286.0
2021-06-07 14:30:00,138.42,138.42,138.34,138.42,16482.0,130.7554,130.7554,130.6799,130.7554,16482.0
2021-06-07 14:40:00,138.41,138.51,138.26,138.26,27601.0,130.746,130.8405,130.6043,130.6043,27601.0
2021-06-07 14:50:00,138.28,138.28,138.12,138.2,55925.0,130.6232,130.6232,130.4721,130.5476,55925.0
2021-06-07 15:00:00,138.2,138.38,138.18,138.24,19610.0,130.5476,130.7177,130.5287,130.5854,19610.0
2021-06-07 15:10:00,138.23,138.23,138.12,138.17,13229.0,130.576,130.576,130.4721,130.5193,13229.0
2021-06-07 15:20:00,138.17,138.2,138.05,138.16,15735.0,130.5193,130.5476,130.4059,130.5098,15735.0
2021-06-07 15:30:00,138.15,138.15,138.04,138.07,20230.0,130.5004,130.5004,130.3965,130.4248,20230.0
2021-06-07 15:40:00,138.06,138.11,137.98,138.03,34348.0,130.4154,130.4626,130.3398,130.387,34348.0
2021-06-07 15:50:00,138.05,138.18,137.85,137.99,184617.0,130.4059,130.5287,130.217,130.3493,184617.0
2021-06-08 09:30:00,137.84,137.9,137.5,137.5,20506.0,130.2076,130.2642,129.8864,129.8864,20506.0
2021-06-08 09:40:00,137.53,137.56,137.26,137.33,10961.0,129.9147,129.9431,129.6597,129.7258,10961.0
2021-06-08 09:50:00,137.29,137.47,137.29,137.38,10419.0,129.688,129.858,129.688,129.773,10419.0
2021-06-08 10:00:00,137.35,137.6,137.33,137.58,14265.0,129.7447,129.9808,129.7258,129.962,14265.0
2021-06-08 10:10:00,137.52,137.53,137.29,137.35,22363.0,129.9053,129.9147,129.688,129.7447,22363.0
2021-06-08 10:20:00,137.4,137.46,137.09,137.18,11610.0,129.7919,129.8486,129.4991,129.5841,11610.0
2021-06-08 10:30:00,137.18,137.18,136.91,136.97,13472.0,129.5841,129.5841,129.3291,129.3857,13472.0
2021-06-08 10:40:00,136.97,137.17,136.97,137.03,16505.0,129.3857,129.5747,129.3857,129.4424,16505.0
2021-06-08 10:50:00,137.05,137.05,136.86,136.88,19985.0,129.4613,129.4613,129.2818,129.3007,19985.0
2021-06-08 11:00:00,136.89,137.23,136.86,137.17,36462.0,129.3102,129.6313,129.2818,129.5747,36462.0
2021-06-08 11:10:00,137.26,137.35,137.11,137.14,81398.0,129.6597,129.7447,129.518,129.5463,81398.0
2021-06-08 11:20:00,137.09,137.14,136.89,137.14,12684.0,129.4991,129.5463,129.3102,129.5463,12684.0
2021-06-08 11:30:00,137.1,137.25,137.06,137.19,9048.0,129.5085,129.6502,129.4708,129.5936,9048.0
2021-06-08 11:40:00,137.19,137.52,137.15,137.51,6775.0,129.5936,129.9053,129.5558,129.8958,6775.0
2021-06-08 11:50:00,137.49,137.57,137.47,137.55,15185.0,129.8769,129.9525,129.858,129.9336,15185.0
2021-06-08 12:00:00,137.57,137.68,137.56,137.67,4266.0,129.9525,130.0564,129.9431,130.047,4266.0
2021-06-08 12:10:00,137.67,137.7,137.6,137.61,5229.0,130.047,130.0753,129.9808,129.9903,5229.0
2021-06-08 12:20:00,137.66,137.68,137.54,137.56,18297.0,130.0375,130.0564,129.9242,129.9431,18297.0
2021-06-08 12:30:00,137.53,137.55,137.44,137.45,11498.0,129.9147,129.9336,129.8297,129.8392,11498.0
2021-06-08 12:40:00,137.46,137.5,137.3,137.45,7287.0,129.8486,129.8864,129.6975,129.8392,7287.0
2021-06-08 12:50:00,137.44,137.55,137.44,137.53,9865.0,129.8297,129.9336,129.8297,129.9147,9865.0
2021-06-08 13:00:00,137.5,137.53,137.48,137.51,6111.0,129.8864,129.9147,129.8675,129.8958,6111.0
2021-06-08 13:10:00,137.5,137.58,137.45,137.51,10348.0,129.8864,129.962,129.8392,129.8958,10348.0
2021-06-08 13:20:00,137.53,137.54,137.45,137.45,5988.0,129.9147,129.9242,129.8392,129.8392,5988.0
2021-06-08 13:30:00,137.45,137.48,137.32,137.36,14007.0,129.8392,129.8675,129.7164,129.7541,14007.0
2021-06-08 13:40:00,137.31,137.37,137.25,137.3,10841.0,129.7069,129.7636,129.6502,129.6975,10841.0
2021-06-08 13:50:00,137.28,137.35,137.22,137.32,8998.0,129.6786,129.7447,129.6219,129.7164,8998.0
2021-06-08 14:00:00,137.31,137.35,137.22,137.26,10921.0,129.7069,129.7447,129.6219,129.6597,10921.0
2021-06-08 14:10:00,137.26,137.37,137.25,137.28,6467.0,129.6597,129.7636,129.6502,129.6786,6467.0
2021-06-08 14:20:00,137.29,137.48,137.29,137.44,11966.0,129.688,129.8675,129.688,129.8297,11966.0
2021-06-08 14:30:00,137.44,137.46,137.37,137.4,6195.0,129.8297,129.8486,129.7636,129.7919,6195.0
2021-06-08 14:40:00,137.38,137.41,137.34,137.36,10415.0,129.773,129.8014,129.7352,129.7541,10415.0
2021-06-08 14:50:00,137.35,137.51,137.32,137.46,10687.0,129.7447,129.8958,129.7164,129.8486,10687.0
2021-06-08 15:00:00,137.46,137.56,137.4,137.5,11459.0,129.8486,129.9431,129.7919,129.8864,11459.0
2021-06-08 15:10:00,137.5,137.53,137.47,137.5,18149.0,129.8864,129.9147,129.858,129.8864,18149.0
2021-06-08 15:20:00,137.48,137.59,137.45,137.51,12126.0,129.8675,129.9714,129.8392,129.8958,12126.0
2021-06-08 15:30:00,137.51,137.65,137.49,137.65,21592.0,129.8958,130.0281,129.8769,130.0281,21592.0
2021-06-08 15:40:00,137.63,137.64,137.51,137.59,22200.0,130.0092,130.0186,129.8958,129.9714,22200.0
2021-06-08 15:50:00,137.6,137.67,137.38,137.41,101484.0,129.9808,130.047,129.773,129.8014,101484.0
2021-06-09 09:30:00,137.27,137.27,136.94,137.09,25501.0,129.6691,129.6691,129.3574,129.4991,25501.0
2021-06-09 09:40:00,137.11,137.34,137.09,137.27,13895.0,129.518,129.7352,129.4991,129.6691,13895.0
2021-06-09 09:50:00,137.31,137.4,137.11,137.11,29433.0,129.7069,129.7919,129.518,129.518,29433.0
2021-06-09 10:00:00,137.14,137.23,136.79,136.8,27665.0,129.5463,129.6313,129.2157,129.2251,27665.0
2021-06-09 10:10:00,136.79,137.06,136.78,137.0,19075.0,129.2157,129.4708,129.2063,129.4141,19075.0
2021-06-09 10:20:00,137.02,137.06,136.9,137.06,15380.0,129.433,129.4708,129.3196,129.4708,15380.0
2021-06-09 10:30:00,137.12,137.41,137.1,137.4,13629.0,129.5274,129.8014,129.5085,129.7919,13629.0
2021-06-09 10:40:00,137.43,137.47,137.32,137.39,10418.0,129.8203,129.858,129.7164,129.7825,10418.0
2021-06-09 10:50:00,137.42,137.56,137.32,137.55,5609.0,129.8108,129.9431,129.7164,129.9336,5609.0
2021-06-09 11:00:00,137.58,137.58,137.45,137.55,5178.0,129.962,129.962,129.8392,129.9336,5178.0
2021-06-09 11:10:00,137.58,137.73,137.47,137.73,7566.0,129.962,130.1037,129.858,130.1037,7566.0
2021-06-09 11:20:00,137.74,137.94,137.72,137.88,23632.0,130.1131,130.302,130.0942,130.2453,23632.0
2021-06-09 11:30:00,137.86,137.91,137.74,137.8,7537.0,130.2265,130.2737,130.1131,130.1698,7537.0
2021-06-09 11:40:00,137.83,137.86,137.74,137.85,8250.0,130.1981,130.2265,130.1131,130.217,8250.0
2021-06-09 11:50:00,137.86,137.88,137.67,137.72,7446.0,130.2265,130.2453,130.047,130.0942,7446.0
2021-06-09 12:00:00,137.66,137.73,137.62,137.64,3909.0,130.0375,130.1037,129.9997,130.0186,3909.0
2021-06-09 12:10:00,137.61,137.62,137.58,137.58,4428.0,129.9903,129.9997,129.962,129.962,4428.0
2021-06-09 12:20:00,137.59,137.65,137.5,137.5,18836.0,129.9714,130.0281,129.8864,129.8864,18836.0
2021-06-09 12:30:00,137.48,137.55,137.45,137.54,6789.0,129.8675,129.9336,129.8392,129.9242,6789.0
2021-06-09 12:40:00,137.53,137.53,137.43,137.44,3535.0,129.9147,129.9147,129.8203,129.8297,3535.0
2021-06-09 12:50:00,137.45,137.46,137.39,137.39,4175.0,129.8392,129.8486,129.7825,129.7825,4175.0
2021-06-09 13:00:00,137.39,137.52,137.39,137.42,10317.0,129.7825,129.9053,129.7825,129.8108,10317.0
2021-06-09 13:10:00,137.44,137.53,137.39,137.42,11423.0,129.8297,129.9147,129.7825,129.8108,11423.0
2021-06-09 13:20:00,137.43,137.47,137.4,137.45,5611.0,129.8203,129.858,129.7919,129.8392,5611.0
2021-06-09 13:30:00,137.45,137.53,137.39,137.42,6822.0,129.8392,129.9147,129.7825,129.8108,6822.0
2021-06-09 13:40:00,137.44,137.51,137.4,137.49,6966.0,129.8297,129.8958,129.7919,129.8769,6966.0
2021-06-09 13:50:00,137.5,137.59,137.45,137.52,6671.0,129.8864,129.9714,129.8392,129.9053,6671.0
2021-06-09 14:00:00,137.52,137.55,137.47,137.48,6621.0,129.9053,129.9336,129.858,129.8675,6621.0
2021-06-09 14:10:00,137.48,137.56,137.48,137.52,9808.0,129.8675,129.9431,129.8675,129.9053,9808.0
2021-06-09 14:20:00,137.51,137.55,137.46,137.54,6939.0,129.8958,129.9336,129.8486,129.9242,6939.0
2021-06-09 14:30:00,137.53,137.61,137.51,137.56,7482.0,129.9147,129.9903,129.8958,129.9431,7482.0
2021-06-09 14:40:00,137.55,137.6,137.54,137.59,9539.0,129.9336,129.9808,129.9242,129.9714,9539.0
2021-06-09 14:50:00,137.58,137.63,137.53,137.6,15453.0,129.962,130.0092,129.9147,129.9808,15453.0
2021-06-09 15:00:00,137.59,137.63,137.56,137.6,7766.0,129.9714,130.0092,129.9431,129.9808,7766.0
2021-06-09 15:10:00,137.61,137.69,137.61,137.69,9596.0,129.9903,130.0659,129.9903,130.0659,9596.0
2021-06-09 15:20:00,137.7,137.74,137.6,137.64,10357.0,130.0753,130.1131,129.9808,130.0186,10357.0
2021-06-09 15:30:00,137.61,137.72,137.59,137.68,14996.0,129.9903,130.0942,129.9714,130.0564,14996.0
2021-06-09 15:40:00,137.66,137.72,137.59,137.63,22109.0,130.0375,130.0942,129.9714,130.0092,22109.0
2021-06-09 15:50:00,137.6,137.65,137.39,137.42,75617.0,129.9808,130.0281,129.7825,129.8108,75617.0
2021-06-10 09:30:00,137.88,138.17,137.43,138.17,21630.0,130.2453,130.5193,129.8203,130.5193,21630.0
2021-06-10 09:40:00,138.21,138.3,138.06,138.07,5460.0,130.5571,130.6421,130.4154,130.4248,5460.0
2021-06-10 09:50:00,138.1,138.26,137.97,138.26,52155.0,130.4532,130.6043,130.3304,130.6043,52155.0
2021-06-10 10:00:00,138.23,138.36,138.1,138.11,41834.0,130.576,130.6988,130.4532,130.4626,41834.0
2021-06-10 10:10:00,138.09,138.25,137.95,138.19,14555.0,130.4437,130.5949,130.3115,130.5382,14555.0
2021-06-10 10:20:00,138.18,138.34,138.17,138.33,21881.0,130.5287,130.6799,130.5193,130.6704,21881.0
2021-06-10 10:30:00,138.35,138.43,138.24,138.26,10739.0,130.6893,130.7649,130.5854,130.6043,10739.0
2021-06-10 10:40:00,138.21,138.35,138.18,138.25,9023.0,130.5571,130.6893,130.5287,130.5949,9023.0
2021-06-10 10:50:00,138.23,138.31,137.97,138.1,10353.0,130.576,130.6515,130.3304,130.4532,10353.0
2021-06-10 11:00:00,138.06,138.2,138.06,138.15,4892.0,130.4154,130.5476,130.4154,130.5004,4892.0
2021-06-10 11:10:00,138.18,138.32,138.16,138.32,3820.0,130.5287,130.661,130.5098,130.661,3820.0
2021-06-10 11:20:00,138.31,138.6,138.3,138.59,10046.0,130.6515,130.9255,130.6421,130.916,10046.0
2021-06-10 11:30:00,138.59,138.72,138.59,138.7,5478.0,130.916,131.0388,130.916,131.0199,5478.0
2021-06-10 11:40:00,138.7,138.84,138.7,138.83,7176.0,131.0199,131.1522,131.0199,131.1427,7176.0
2021-06-10 11:50:00,138.84,138.9,138.74,138.76,9944.0,131.1522,131.2089,131.0577,131.0766,9944.0
2021-06-10 12:00:00,138.78,138.83,138.7,138.72,23272.0,131.0955,131.1427,131.0199,131.0388,23272.0
2021-06-10 12:10:00,138.75,138.78,138.63,138.77,4189.0,131.0672,131.0955,130.9538,131.0861,4189.0
2021-06-10 12:20:00,138.79,138.81,138.71,138.76,4422.0,131.105,131.1239,131.0294,131.0766,4422.0
2021-06-10 12:30:00,138.79,138.88,138.77,138.87,5785.0,131.105,131.19,131.0861,131.1805,5785.0
2021-06-10 12:40:00,138.84,139.16,138.83,139.15,22254.0,131.1522,131.4545,131.1427,131.445,22254.0
2021-06-10 12:50:00,139.14,139.24,139.14,139.21,20635.0,131.4356,131.53,131.4356,131.5017,20635.0
2021-06-10 13:00:00,139.23,139.24,139.07,139.21,9843.0,131.5206,131.53,131.3695,131.5017,9843.0
2021-06-10 13:10:00,139.22,139.26,139.15,139.2,12493.0,131.5111,131.5489,131.445,131.4923,12493.0
2021-06-10 13:20:00,139.16,139.18,139.09,139.11,8747.0,131.4545,131.4734,131.3883,131.4072,8747.0
2021-06-10 13:30:00,139.15,139.28,139.02,139.28,10908.0,131.445,131.5678,131.3222,131.5678,10908.0
2021-06-10 13:40:00,139.27,139.35,139.22,139.31,11597.0,131.5584,131.6339,131.5111,131.5962,11597.0
2021-06-10 13:50:00,139.31,139.43,139.3,139.31,14711.0,131.5962,131.7095,131.5867,131.5962,14711.0
2021-06-10 14:00:00,139.32,139.32,139.17,139.22,24556.0,131.6056,131.6056,131.4639,131.5111,24556.0
2021-06-10 14:10:00,139.18,139.31,139.17,139.3,10065.0,131.4734,131.5962,131.4639,131.5867,10065.0
2021-06-10 14:20:00,139.28,139.35,139.23,139.28,11998.0,131.5678,131.6339,131.5206,131.5678,11998.0
2021-06-10 14:30:00,139.29,139.32,139.2,139.27,31534.0,131.5773,131.6056,131.4923,131.5584,31534.0
2021-06-10 14:40:00,139.27,139.33,139.15,139.2,9459.0,131.5584,131.6151,131.445,131.4923,9459.0
2021-06-10 14:50:00,139.19,139.23,139.1,139.1,9261.0,131.4828,131.5206,131.3978,131.3978,9261.0
2021-06-10 15:00:00,139.1,139.23,139.04,139.17,16459.0,131.3978,131.5206,131.3411,131.4639,16459.0
2021-06-10 15:10:00,139.17,139.34,139.14,139.19,18356.0,131.4639,131.6245,131.4356,131.4828,18356.0
2021-06-10 15:20:00,139.14,139.18,139.04,139.1,15233.0,131.4356,131.4734,131.3411,131.3978,15233.0
2021-06-10 15:30:00,139.1,139.18,138.91,138.92,16288.0,131.3978,131.4734,131.2183,131.2278,16288.0
2021-06-10 15:40:00,138.92,138.92,138.62,138.67,29942.0,131.2278,131.2278,130.9444,130.9916,29942.0
2021-06-10 15:50:00,138.6,138.75,138.45,138.5,100119.0,130.9255,131.0672,130.7838,130.831,100119.0
2021-06-11 09:30:00,138.91,139.19,138.66,138.88,18937.0,131.2183,131.4828,130.9822,131.19,18937.0
2021-06-11 09:40:00,138.91,138.98,138.73,138.78,5052.0,131.2183,131.2844,131.0483,131.0955,5052.0
2021-06-11 09:50:00,138.82,138.93,138.64,138.67,11469.0,131.1333,131.2372,130.9633,130.9916,11469.0
2021-06-11 10:00:00,138.75,138.77,138.5,138.7,8504.0,131.0672,131.0861,130.831,131.0199,8504.0
2021-06-11 10:10:00,138.67,138.78,138.57,138.78,17107.0,130.9916,131.0955,130.8971,131.0955,17107.0
2021-06-11 10:20:00,138.77,138.82,138.73,138.77,4997.0,131.0861,131.1333,131.0483,131.0861,4997.0
2021-06-11 10:30:00,138.76,138.81,138.6,138.66,40078.0,131.0766,131.1239,130.9255,130.9822,40078.0
2021-06-11 10:40:00,138.67,138.78,138.67,138.71,9957.0,130.9916,131.0955,130.9916,131.0294,9957.0
2021-06-11 10:50:00,138.72,138.95,138.71,138.89,11425.0,131.0388,131.2561,131.0294,131.1994,11425.0
2021-06-11 11:00:00,138.91,139.06,138.91,139.03,9618.0,131.2183,131.36,131.2183,131.3317,9618.0
2021-06-11 11:10:00,139.04,139.15,138.99,139.14,12246.0,131.3411,131.445,131.2939,131.4356,12246.0
2021-06-11 11:20:00,139.13,139.16,138.88,138.9,12608.0,131.4261,131.4545,131.19,131.2089,12608.0
2021-06-11 11:30:00,138.9,139.01,138.88,138.89,9981.0,131.2089,131.3128,131.19,131.1994,9981.0
2021-06-11 11:40:00,138.9,138.95,138.86,138.91,6026.0,131.2089,131.2561,131.1711,131.2183,6026.0
2021-06-11 11:50:00,138.89,138.9,138.82,138.87,5874.0,131.1994,131.2089,131.1333,131.1805,5874.0
2021-06-11 12:00:00,138.86,138.88,138.67,138.68,125556.0,131.1711,131.19,130.9916,131.001,125556.0
2021-06-11 12:10:00,138.67,138.67,138.52,138.53,5804.0,130.9916,130.9916,130.8499,130.8594,5804.0
2021-06-11 12:20:00,138.51,138.51,138.41,138.44,4332.0,130.8405,130.8405,130.746,130.7743,4332.0
2021-06-11 12:30:00,138.43,138.43,138.27,138.27,10290.0,130.7649,130.7649,130.6138,130.6138,10290.0
2021-06-11 12:40:00,138.26,138.28,138.2,138.26,6815.0,130.6043,130.6232,130.5476,130.6043,6815.0
2021-06-11 12:50:00,138.26,138.33,138.26,138.28,8972.0,130.6043,130.6704,130.6043,130.6232,8972.0
2021-06-11 13:00:00,138.27,138.34,138.24,138.32,7909.0,130.6138,130.6799,130.5854,130.661,7909.0
2021-06-11 13:10:00,138.31,138.35,138.24,138.26,8547.0,130.6515,130.6893,130.5854,130.6043,8547.0
2021-06-11 13:20:00,138.26,138.28,138.18,138.26,24935.0,130.6043,130.6232,130.5287,130.6043,24935.0
2021-06-11 13:30:00,138.25,138.33,138.24,138.32,6465.0,130.5949,130.6704,130.5854,130.661,6465.0
2021-06-11 13:40:00,138.29,138.39,138.29,138.39,7760.0,130.6326,130.7271,130.6326,130.7271,7760.0
2021-06-11 13:50:00,138.38,138.48,138.37,138.48,7039.0,130.7177,130.8121,130.7082,130.8121,7039.0
2021-06-11 14:00:00,138.51,138.65,138.51,138.65,12056.0,130.8405,130.9727,130.8405,130.9727,12056.0
2021-06-11 14:10:00,138.65,138.71,138.49,138.64,19441.0,130.9727,131.0294,130.8216,130.9633,19441.0
2021-06-11 14:20:00,138.66,138.75,138.61,138.75,8545.0,130.9822,131.0672,130.9349,131.0672,8545.0
2021-06-11 14:30:00,138.75,138.81,138.7,138.71,6538.0,131.0672,131.1239,131.0199,131.0294,6538.0
2021-06-11 14:40:00,138.77,138.77,138.65,138.67,5780.0,131.0861,131.0861,130.9727,130.9916,5780.0
2021-06-11 14:50:00,138.69,138.74,138.62,138.71,9047.0,131.0105,131.0577,130.9444,131.0294,9047.0
2021-06-11 15:00:00,138.71,138.73,138.65,138.7,7159.0,131.0294,131.0483,130.9727,131.0199,7159.0
2021-06-11 15:10:00,138.7,138.7,138.59,138.59,7524.0,131.0199,131.0199,130.916,130.916,7524.0
2021-06-11 15:20:00,138.58,138.58,138.47,138.5,10334.0,130.9066,130.9066,130.8027,130.831,10334.0
2021-06-11 15:30:00,138.51,138.58,138.49,138.57,15235.0,130.8405,130.9066,130.8216,130.8971,15235.0
2021-06-11 15:40:00,138.56,138.77,138.54,138.74,22973.0,130.8877,131.0861,130.8688,131.0577,22973.0
2021-06-11 15:50:00,138.74,138.93,138.74,138.93,82386.0,131.0577,131.2372,131.0577,131.2372,82386.0
2021-06-14 09:30:00,138.55,138.71,138.16,138.16,17590.0,130.8782,131.0294,130.5098,130.5098,17590.0
2021-06-14 09:40:00,138.25,138.31,138.13,138.25,9337.0,130.5949,130.6515,130.4815,130.5949,9337.0
2021-06-14 09:50:00,138.26,138.49,138.2,138.23,9241.0,130.6043,130.8216,130.5476,130.576,9241.0
2021-06-14 10:00:00,138.25,138.34,138.15,138.31,3907.0,130.5949,130.6799,130.5004,130.6515,3907.0
2021-06-14 10:10:00,138.32,138.35,138.22,138.22,6232.0,130.661,130.6893,130.5665,130.5665,6232.0
2021-06-14 10:20:00,138.23,138.39,138.22,138.37,5610.0,130.576,130.7271,130.5665,130.7082,5610.0
2021-06-14 10:30:00,138.4,138.55,138.36,138.54,5210.0,130.7366,130.8782,130.6988,130.8688,5210.0
2021-06-14 10:40:00,138.49,138.51,138.3,138.33,4595.0,130.8216,130.8405,130.6421,130.6704,4595.0
2021-06-14 10:50:00,138.34,138.5,138.32,138.45,6088.0,130.6799,130.831,130.661,130.7838,6088.0
2021-06-14 11:00:00,138.44,138.7,138.43,138.64,12822.0,130.7743,131.0199,130.7649,130.9633,12822.0
2021-06-14 11:10:00,138.65,138.88,138.63,138.83,18296.0,130.9727,131.19,130.9538,131.1427,18296.0
2021-06-14 11:20:00,138.83,138.85,138.6,138.82,20959.0,131.1427,131.1616,130.9255,131.1333,20959.0
2021-06-14 11:30:00,138.79,138.92,138.7,138.85,17284.0,131.105,131.2278,131.0199,131.1616,17284.0
2021-06-14 11:40:00,138.85,138.99,138.8,138.9,25446.0,131.1616,131.2939,131.1144,131.2089,25446.0
2021-06-14 11:50:00,138.89,138.93,138.85,138.87,7481.0,131.1994,131.2372,131.1616,131.1805,7481.0
2021-06-14 12:00:00,138.87,138.88,138.8,138.88,9040.0,131.1805,131.19,131.1144,131.19,9040.0
2021-06-14 12:10:00,138.87,138.89,138.81,138.85,5748.0,131.1805,131.1994,131.1239,131.1616,5748.0
2021-06-14 12:20:00,138.86,138.88,138.76,138.88,6290.0,131.1711,131.19,131.0766,131.19,6290.0
2021-06-14 12:30:00,138.88,138.89,138.79,138.83,9429.0,131.19,131.1994,131.105,131.1427,9429.0
2021-06-14 12:40:00,138.84,138.9,138.82,138.88,8827.0,131.1522,131.2089,131.1333,131.19,8827.0
2021-06-14 12:50:00,138.88,138.9,138.82,138.89,8006.0,131.19,131.2089,131.1333,131.1994,8006.0
2021-06-14 13:00:00,138.87,138.87,138.7,138.7,8076.0,131.1805,131.1805,131.0199,131.0199,8076.0
2021-06-14 13:10:00,138.65,138.7,138.65,138.66,4414.0,130.9727,131.0199,130.9727,130.9822,4414.0
2021-06-14 13:20:00,138.68,138.84,138.66,138.81,10249.0,131.001,131.1522,130.9822,131.1239,10249.0
2021-06-14 13:30:00,138.81,138.87,138.8,138.83,6994.0,131.1239,131.1805,131.1144,131.1427,6994.0
2021-06-14 13:40:00,138.83,138.83,138.71,138.76,12357.0,131.1427,131.1427,131.0294,131.0766,12357.0
2021-06-14 13:50:00,138.78,138.81,138.74,138.81,7511.0,131.0955,131.1239,131.0577,131.1239,7511.0
2021-06-14 14:00:00,138.83,138.86,138.78,138.86,12045.0,131.1427,131.1711,131.0955,131.1711,12045.0
2021-06-14 14:10:00,138.86,138.86,138.76,138.83,14809.0,131.1711,131.1711,131.0766,131.1427,14809.0
2021-06-14 14:20:00,138.83,138.86,138.78,138.81,10251.0,131.1427,131.1711,131.0955,131.1239,10251.0
2021-06-14 14:30:00,138.81,138.84,138.77,138.81,8797.0,131.1239,131.1522,131.0861,131.1239,8797.0
2021-06-14 14:40:00,138.81,138.89,138.81,138.86,7723.0,131.1239,131.1994,131.1239,131.1711,7723.0
2021-06-14 14:50:00,138.87,138.95,138.86,138.93,10189.0,131.1805,131.2561,131.1711,131.2372,10189.0
2021-06-14 15:00:00,138.93,138.95,138.84,138.9,9135.0,131.2372,131.2561,131.1522,131.2089,9135.0
2021-06-14 15:10:00,138.89,138.95,138.88,138.92,8205.0,131.1994,131.2561,131.19,131.2278,8205.0
2021-06-14 15:20:00,138.93,139.01,138.91,138.98,29985.0,131.2372,131.3128,131.2183,131.2844,29985.0
2021-06-14 15:30:00,138.99,139.19,138.99,139.18,26530.0,131.2939,131.4828,131.2939,131.4734,26530.0
2021-06-14 15:40:00,139.19,139.29,139.16,139.28,31348.0,131.4828,131.5773,131.4545,131.5678,31348.0
2021-06-14 15:50:00,139.32,139.65,139.27,139.64,97676.0,131.6056,131.9173,131.5584,131.9079,97676.0
2021-06-15 09:30:00,139.9,140.21,139.43,140.0,68380.0,132.1535,132.4463,131.7095,132.248,68380.0
2021-06-15 09:40:00,139.99,140.13,139.95,140.02,100573.0,132.2385,132.3708,132.2007,132.2669,100573.0
2021-06-15 09:50:00,139.97,140.07,139.82,139.99,254865.0,132.2196,132.3141,132.0779,132.2385,254865.0
2021-06-15 10:00:00,140.0,140.02,139.47,139.49,126843.0,132.248,132.2669,131.7473,131.7662,126843.0
2021-06-15 10:10:00,139.48,139.57,139.4,139.53,10852.0,131.7568,131.8418,131.6812,131.804,10852.0
2021-06-15 10:20:00,139.53,140.08,139.53,140.07,17465.0,131.804,132.3235,131.804,132.3141,17465.0
2021-06-15 10:30:00,140.12,140.13,139.94,139.98,7607.0,132.3613,132.3708,132.1913,132.2291,7607.0
2021-06-15 10:40:00,140.0,140.15,139.95,139.95,10224.0,132.248,132.3897,132.2007,132.2007,10224.0
2021-06-15 10:50:00,139.95,140.02,139.9,139.9,12598.0,132.2007,132.2669,132.1535,132.1535,12598.0
2021-06-15 11:00:00,139.88,139.97,139.86,139.91,13507.0,132.1346,132.2196,132.1157,132.1629,13507.0
2021-06-15 11:10:00,139.91,139.91,139.74,139.84,17801.0,132.1629,132.1629,132.0024,132.0968,17801.0
2021-06-15 11:20:00,139.82,139.98,139.79,139.98,10515.0,132.0779,132.2291,132.0496,132.2291,10515.0
2021-06-15 11:30:00,139.99,140.08,139.95,140.02,8506.0,132.2385,132.3235,132.2007,132.2669,8506.0
2021-06-15 11:40:00,140.05,140.52,140.04,140.51,17469.0,132.2952,132.7392,132.2857,132.7297,17469.0
2021-06-15 11:50:00,140.5,140.53,140.35,140.47,9733.0,132.7203,132.7486,132.5786,132.6919,9733.0
2021-06-15 12:00:00,140.46,140.5,140.36,140.36,7481.0,132.6825,132.7203,132.588,132.588,7481.0
2021-06-15 12:10:00,140.36,140.52,140.34,140.5,6765.0,132.588,132.7392,132.5691,132.7203,6765.0
2021-06-15 12:20:00,140.5,140.64,140.49,140.64,8671.0,132.7203,132.8525,132.7108,132.8525,8671.0
2021-06-15 12:30:00,140.66,140.7,140.6,140.61,16124.0,132.8714,132.9092,132.8147,132.8242,16124.0
2021-06-15 12:40:00,140.61,140.85,140.6,140.84,12983.0,132.8242,133.0509,132.8147,133.0414,12983.0
2021-06-15 12:50:00,140.82,140.87,140.72,140.87,17621.0,133.0226,133.0698,132.9281,133.0698,17621.0
2021-06-15 13:00:00,140.86,140.88,140.76,140.81,12959.0,133.0603,133.0792,132.9659,133.0131,12959.0
2021-06-15 13:10:00,140.78,140.78,140.45,140.46,29707.0,132.9848,132.9848,132.673,132.6825,29707.0
2021-06-15 13:20:00,140.48,140.51,140.41,140.48,6134.0,132.7014,132.7297,132.6353,132.7014,6134.0
2021-06-15 13:30:00,140.49,140.6,140.47,140.59,8056.0,132.7108,132.8147,132.6919,132.8053,8056.0
2021-06-15 13:40:00,140.6,140.64,140.55,140.63,15222.0,132.8147,132.8525,132.7675,132.8431,15222.0
2021-06-15 13:50:00,140.64,140.68,140.59,140.66,21834.0,132.8525,132.8903,132.8053,132.8714,21834.0
2021-06-15 14:00:00,140.68,140.72,140.63,140.67,19244.0,132.8903,132.9281,132.8431,132.8809,19244.0
2021-06-15 14:10:00,140.63,140.79,140.62,140.77,14050.0,132.8431,132.9942,132.8336,132.9753,14050.0
2021-06-15 14:20:00,140.77,140.88,140.77,140.86,10632.0,132.9753,133.0792,132.9753,133.0603,10632.0
2021-06-15 14:30:00,140.87,141.02,140.86,140.96,10695.0,133.0698,133.2115,133.0603,133.1548,10695.0
2021-06-15 14:40:00,140.96,141.14,140.94,141.12,13910.0,133.1548,133.3248,133.1359,133.3059,13910.0
2021-06-15 14:50:00,141.1,141.15,141.07,141.09,14371.0,133.287,133.3343,133.2587,133.2776,14371.0
2021-06-15 15:00:00,141.09,141.1,140.92,141.05,24736.0,133.2776,133.287,133.117,133.2398,24736.0
2021-06-15 15:10:00,141.05,141.06,140.96,140.97,13297.0,133.2398,133.2493,133.1548,133.1642,13297.0
2021-06-15 15:20:00,140.99,141.06,140.78,140.82,28128.0,133.1831,133.2493,132.9848,133.0226,28128.0
2021-06-15 15:30:00,140.82,140.86,140.68,140.86,24373.0,133.0226,133.0603,132.8903,133.0603,24373.0
2021-06-15 15:40:00,140.86,140.96,140.8,140.96,36130.0,133.0603,133.1548,133.0037,133.1548,36130.0
2021-06-15 15:50:00,140.94,140.94,140.6,140.67,144203.0,133.1359,133.1359,132.8147,132.8809,144203.0
2021-06-16 09:30:00,140.96,141.23,140.76,141.02,54626.0,133.1548,133.4099,132.9659,133.2115,54626.0
2021-06-16 09:40:00,140.95,141.08,140.85,141.02,21906.0,133.1454,133.2682,133.0509,133.2115,21906.0
2021-06-16 09:50:00,141.01,141.4,140.98,141.28,42721.0,133.202,133.5704,133.1737,133.4571,42721.0
2021-06-16 10:00:00,141.25,141.28,140.97,140.99,12238.0,133.4287,133.4571,133.1642,133.1831,12238.0
2021-06-16 10:10:00,140.99,140.99,140.43,140.57,36342.0,133.1831,133.1831,132.6541,132.7864,36342.0
2021-06-16 10:20:00,140.58,141.12,140.58,141.08,18753.0,132.7958,133.3059,132.7958,133.2682,18753.0
2021-06-16 10:30:00,141.08,141.13,140.96,140.97,11794.0,133.2682,133.3154,133.1548,133.1642,11794.0
2021-06-16 10:40:00,140.95,141.01,140.79,140.79,17842.0,133.1454,133.202,132.9942,132.9942,17842.0
2021-06-16 10:50:00,140.75,140.82,140.67,140.74,16097.0,132.9564,133.0226,132.8809,132.947,16097.0
2021-06-16 11:00:00,140.73,140.75,140.63,140.65,25881.0,132.9375,132.9564,132.8431,132.862,25881.0
2021-06-16 11:10:00,140.62,140.92,140.62,140.77,21508.0,132.8336,133.117,132.8336,132.9753,21508.0
2021-06-16 11:20:00,140.77,140.85,140.7,140.79,16403.0,132.9753,133.0509,132.9092,132.9942,16403.0
2021-06-16 11:30:00,140.79,140.8,140.61,140.62,15235.0,132.9942,133.0037,132.8242,132.8336,15235.0
2021-06-16 11:40:00,140.63,140.67,140.51,140.52,14693.0,132.8431,132.8809,132.7297,132.7392,14693.0
2021-06-16 11:50:00,140.51,140.57,140.37,140.44,48521.0,132.7297,132.7864,132.5975,132.6636,48521.0
2021-06-16 12:00:00,140.41,140.53,140.41,140.52,9877.0,132.6353,132.7486,132.6353,132.7392,9877.0
2021-06-16 12:10:00,140.55,140.66,140.54,140.63,26378.0,132.7675,132.8714,132.7581,132.8431,26378.0
2021-06-16 12:20:00,140.63,140.73,140.6,140.73,8330.0,132.8431,132.9375,132.8147,132.9375,8330.0
2021-06-16 12:30:00,140.73,140.82,140.71,140.76,5608.0,132.9375,133.0226,132.9186,132.9659,5608.0
2021-06-16 12:40:00,140.71,140.77,140.61,140.61,9460.0,132.9186,132.9753,132.8242,132.8242,9460.0
2021-06-16 12:50:00,140.65,140.77,140.61,140.76,7465.0,132.862,132.9753,132.8242,132.9659,7465.0
2021-06-16 13:00:00,140.74,140.75,140.68,140.7,8226.0,132.947,132.9564,132.8903,132.9092,8226.0
2021-06-16 13:10:00,140.7,140.81,140.62,140.65,8009.0,132.9092,133.0131,132.8336,132.862,8009.0
2021-06-16 13:20:00,140.66,140.73,140.51,140.58,11508.0,132.8714,132.9375,132.7297,132.7958,11508.0
2021-06-16 13:30:00,140.58,140.73,140.58,140.68,7830.0,132.7958,132.9375,132.7958,132.8903,7830.0
2021-06-16 13:40:00,140.66,140.67,140.49,140.5,10140.0,132.8714,132.8809,132.7108,132.7203,10140.0
2021-06-16 13:50:00,140.46,140.54,140.4,140.42,12971.0,132.6825,132.7581,132.6258,132.6447,12971.0
2021-06-16 14:00:00,140.37,140.42,139.78,140.31,31190.0,132.5975,132.6447,132.0401,132.5408,31190.0
2021-06-16 14:10:00,140.24,140.27,139.93,139.93,14324.0,132.4747,132.503,132.1818,132.1818,14324.0
2021-06-16 14:20:00,139.93,140.07,139.86,139.95,13207.0,132.1818,132.3141,132.1157,132.2007,13207.0
2021-06-16 14:30:00,139.82,140.01,139.72,139.87,21059.0,132.0779,132.2574,131.9835,132.1252,21059.0
2021-06-16 14:40:00,139.79,139.94,139.65,139.74,53004.0,132.0496,132.1913,131.9173,132.0024,53004.0
2021-06-16 14:50:00,139.74,140.18,139.71,140.15,17272.0,132.0024,132.418,131.974,132.3897,17272.0
2021-06-16 15:00:00,140.16,140.28,140.08,140.24,9886.0,132.3991,132.5125,132.3235,132.4747,9886.0
2021-06-16 15:10:00,140.26,140.55,140.24,140.48,16639.0,132.4936,132.7675,132.4747,132.7014,16639.0
2021-06-16 15:20:00,140.49,140.57,140.31,140.35,22850.0,132.7108,132.7864,132.5408,132.5786,22850.0
2021-06-16 15:30:00,140.36,140.37,140.16,140.32,20868.0,132.588,132.5975,132.3991,132.5502,20868.0
2021-06-16 15:40:00,140.39,140.49,139.71,139.79,116979.0,132.6164,132.7108,131.974,132.0496,116979.0
2021-06-16 15:50:00,139.77,139.93,139.57,139.71,264268.0,132.0307,132.1818,131.8418,131.974,264268.0
2021-06-17 09:30:00,139.83,140.15,139.27,139.86,252715.0,132.0874,132.3897,131.5584,132.1157,252715.0
2021-06-17 09:40:00,139.86,139.95,138.32,138.57,112979.0,132.1157,132.2007,130.661,130.8971,112979.0
2021-06-17 09:50:00,138.55,138.59,138.28,138.3,91051.0,130.8782,130.916,130.6232,130.6421,91051.0
2021-06-17 10:00:00,138.3,138.35,137.47,137.56,56134.0,130.6421,130.6893,129.858,129.9431,56134.0
2021-06-17 10:10:00,137.56,137.7,137.29,137.62,55899.0,129.9431,130.0753,129.688,129.9997,55899.0
2021-06-17 10:20:00,137.67,138.07,137.64,138.03,48146.0,130.047,130.4248,130.0186,130.387,48146.0
2021-06-17 10:30:00,138.06,138.53,138.0,138.27,72060.0,130.4154,130.8594,130.3587,130.6138,72060.0
2021-06-17 10:40:00,138.32,138.54,138.28,138.44,100410.0,130.661,130.8688,130.6232,130.7743,100410.0
2021-06-17 10:50:00,138.48,138.76,138.48,138.55,45483.0,130.8121,131.0766,130.8121,130.8782,45483.0
2021-06-17 11:00:00,138.54,138.54,137.66,137.67,101850.0,130.8688,130.8688,130.0375,130.047,101850.0
2021-06-17 11:10:00,137.67,137.96,137.62,137.78,38334.0,130.047,130.3209,129.9997,130.1509,38334.0
2021-06-17 11:20:00,137.78,137.78,137.34,137.6,31059.0,130.1509,130.1509,129.7352,129.9808,31059.0
2021-06-17 11:30:00,137.61,137.7,137.41,137.49,38583.0,129.9903,130.0753,129.8014,129.8769,38583.0
2021-06-17 11:40:00,137.5,137.83,137.29,137.73,56597.0,129.8864,130.1981,129.688,130.1037,56597.0
2021-06-17 11:50:00,137.71,137.77,137.31,137.36,16511.0,130.0848,130.1414,129.7069,129.7541,16511.0
2021-06-17 12:00:00,137.34,137.36,137.13,137.3,24409.0,129.7352,129.7541,129.5369,129.6975,24409.0
2021-06-17 12:10:00,137.32,137.59,137.16,137.16,18360.0,129.7164,129.9714,129.5652,129.5652,18360.0
2021-06-17 12:20:00,137.13,137.16,136.95,137.04,27541.0,129.5369,129.5652,129.3668,129.4519,27541.0
2021-06-17 12:30:00,136.99,137.03,136.78,136.93,22110.0,129.4046,129.4424,129.2063,129.3479,22110.0
2021-06-17 12:40:00,136.91,137.06,136.89,137.03,27845.0,129.3291,129.4708,129.3102,129.4424,27845.0
2021-06-17 12:50:00,137.03,137.14,136.8,137.13,30654.0,129.4424,129.5463,129.2251,129.5369,30654.0
2021-06-17 13:00:00,137.14,137.37,137.06,137.22,30834.0,129.5463,129.7636,129.4708,129.6219,30834.0
2021-06-17 13:10:00,137.22,137.23,136.94,136.97,41398.0,129.6219,129.6313,129.3574,129.3857,41398.0
2021-06-17 13:20:00,136.96,137.02,136.87,137.01,26284.0,129.3763,129.433,129.2913,129.4235,26284.0
2021-06-17 13:30:00,137.02,137.02,136.69,136.73,28699.0,129.433,129.433,129.1212,129.159,28699.0
2021-06-17 13:40:00,136.7,136.72,136.49,136.65,36385.0,129.1307,129.1496,128.9323,129.0835,36385.0
2021-06-17 13:50:00,136.65,136.95,136.6,136.94,18555.0,129.0835,129.3668,129.0362,129.3574,18555.0
2021-06-17 14:00:00,136.97,136.99,136.75,136.77,11550.0,129.3857,129.4046,129.1779,129.1968,11550.0
2021-06-17 14:10:00,136.78,136.85,136.73,136.84,11119.0,129.2063,129.2724,129.159,129.2629,11119.0
2021-06-17 14:20:00,136.83,136.86,136.74,136.84,11703.0,129.2535,129.2818,129.1685,129.2629,11703.0
2021-06-17 14:30:00,136.84,136.84,136.58,136.58,15514.0,129.2629,129.2629,129.0173,129.0173,15514.0
2021-06-17 14:40:00,136.56,136.62,136.33,136.34,34015.0,128.9984,129.0551,128.7812,128.7906,34015.0
2021-06-17 14:50:00,136.35,136.37,136.17,136.27,49906.0,128.8001,128.819,128.63,128.7245,49906.0
2021-06-17 15:00:00,136.29,136.41,136.13,136.38,53863.0,128.7434,128.8567,128.5922,128.8284,53863.0
2021-06-17 15:10:00,136.38,136.61,136.34,136.48,44397.0,128.8284,129.0457,128.7906,128.9229,44397.0
2021-06-17 15:20:00,136.48,136.71,136.36,136.71,30543.0,128.9229,129.1401,128.8095,129.1401,30543.0
2021-06-17 15:30:00,136.71,137.2,136.7,137.14,51242.0,129.1401,129.603,129.1307,129.5463,51242.0
2021-06-17 15:40:00,137.14,137.23,136.89,137.12,84410.0,129.5463,129.6313,129.3102,129.5274,84410.0
2021-06-17 15:50:00,137.14,137.29,136.82,136.88,216767.0,129.5463,129.688,129.244,129.3007,216767.0
2021-06-18 09:30:00,135.49,135.76,134.83,135.03,451778.0,127.9877,128.2427,127.3642,127.5532,451778.0
2021-06-18 09:40:00,134.96,135.41,134.79,135.05,103662.0,127.487,127.9121,127.3264,127.572,103662.0
2021-06-18 09:50:00,135.05,135.06,134.55,134.98,76205.0,127.572,127.5815,127.0997,127.5059,76205.0
2021-06-18 10:00:00,134.97,135.04,134.24,134.74,57135.0,127.4965,127.5626,126.8069,127.2792,57135.0
2021-06-18 10:10:00,134.75,134.88,134.2,134.2,41536.0,127.2887,127.4115,126.7691,126.7691,41536.0
2021-06-18 10:20:00,134.17,134.39,134.02,134.25,41501.0,126.7408,126.9486,126.5991,126.8163,41501.0
2021-06-18 10:30:00,134.2,134.58,134.07,134.51,36127.0,126.7691,127.1281,126.6463,127.0619,36127.0
2021-06-18 10:40:00,134.5,134.56,134.22,134.5,46845.0,127.0525,127.1092,126.788,127.0525,46845.0
2021-06-18 10:50:00,134.46,134.48,134.07,134.31,34029.0,127.0147,127.0336,126.6463,126.873,34029.0
2021-06-18 11:00:00,134.3,134.45,134.2,134.28,62276.0,126.8636,127.0053,126.7691,126.8447,62276.0
2021-06-18 11:10:00,134.29,134.36,134.13,134.26,27419.0,126.8541,126.9203,126.703,126.8258,27419.0
2021-06-18 11:20:00,134.26,134.38,134.1,134.14,22049.0,126.8258,126.9391,126.6747,126.7124,22049.0
2021-06-18 11:30:00,134.17,134.57,134.16,134.47,58139.0,126.7408,127.1186,126.7313,127.0242,58139.0
2021-06-18 11:40:00,134.47,134.53,134.29,134.32,36849.0,127.0242,127.0808,126.8541,126.8825,36849.0
2021-06-18 11:50:00,134.32,134.38,134.15,134.16,22347.0,126.8825,126.9391,126.7219,126.7313,22347.0
2021-06-18 12:00:00,134.16,134.27,133.92,134.27,74988.0,126.7313,126.8352,126.5046,126.8352,74988.0
2021-06-18 12:10:00,134.27,134.33,134.09,134.28,49086.0,126.8352,126.8919,126.6652,126.8447,49086.0
2021-06-18 12:20:00,134.28,134.4,134.23,134.4,28983.0,126.8447,126.958,126.7975,126.958,28983.0
2021-06-18 12:30:00,134.39,134.41,134.15,134.18,20483.0,126.9486,126.9675,126.7219,126.7502,20483.0
2021-06-18 12:40:00,134.16,134.22,133.9,134.01,45092.0,126.7313,126.788,126.4857,126.5896,45092.0
2021-06-18 12:50:00,134.03,134.17,134.0,134.14,20190.0,126.6085,126.7408,126.5802,126.7124,20190.0
2021-06-18 13:00:00,134.16,134.23,134.07,134.16,28868.0,126.7313,126.7975,126.6463,126.7313,28868.0
2021-06-18 13:10:00,134.16,134.3,134.14,134.27,22427.0,126.7313,126.8636,126.7124,126.8352,22427.0
2021-06-18 13:20:00,134.28,134.39,134.24,134.32,26715.0,126.8447,126.9486,126.8069,126.8825,26715.0
2021-06-18 13:30:00,134.33,134.37,134.09,134.12,34968.0,126.8919,126.9297,126.6652,126.6935,34968.0
2021-06-18 13:40:00,134.11,134.11,133.94,133.94,25531.0,126.6841,126.6841,126.5235,126.5235,25531.0
2021-06-18 13:50:00,133.95,134.2,133.86,134.1,39847.0,126.533,126.7691,126.4479,126.6747,39847.0
2021-06-18 14:00:00,134.09,134.29,134.04,134.22,32824.0,126.6652,126.8541,126.618,126.788,32824.0
2021-06-18 14:10:00,134.25,134.28,134.13,134.27,27377.0,126.8163,126.8447,126.703,126.8352,27377.0
2021-06-18 14:20:00,134.29,134.37,134.24,134.24,21152.0,126.8541,126.9297,126.8069,126.8069,21152.0
2021-06-18 14:30:00,134.24,134.3,134.1,134.13,23390.0,126.8069,126.8636,126.6747,126.703,23390.0
2021-06-18 14:40:00,134.15,134.18,134.02,134.04,21204.0,126.7219,126.7502,126.5991,126.618,21204.0
2021-06-18 14:50:00,134.03,134.13,133.93,134.03,41844.0,126.6085,126.703,126.5141,126.6085,41844.0
2021-06-18 15:00:00,134.02,134.27,134.01,134.07,26623.0,126.5991,126.8352,126.5896,126.6463,26623.0
2021-06-18 15:10:00,134.07,134.24,133.95,134.24,29684.0,126.6463,126.8069,126.533,126.8069,29684.0
2021-06-18 15:20:00,134.22,134.34,134.15,134.23,46356.0,126.788,126.9014,126.7219,126.7975,46356.0
2021-06-18 15:30:00,134.23,134.41,134.16,134.25,100620.0,126.7975,126.9675,126.7313,126.8163,100620.0
2021-06-18 15:40:00,134.25,134.65,134.23,134.25,106464.0,126.8163,127.1942,126.7975,126.8163,106464.0
2021-06-18 15:50:00,134.26,134.57,134.16,134.3,513554.0,126.8258,127.1186,126.7313,126.8636,513554.0
2021-06-21 09:30:00,135.33,135.46,134.79,134.97,30372.0,127.8365,127.9593,127.3264,127.4965,30372.0
2021-06-21 09:40:00,134.98,135.13,134.82,135.07,26136.0,127.5059,127.6476,127.3548,127.5909,26136.0
2021-06-21 09:50:00,135.08,135.25,134.91,134.99,24669.0,127.6004,127.761,127.4398,127.5154,24669.0
2021-06-21 10:00:00,134.94,135.28,134.92,135.12,26305.0,127.4681,127.7893,127.4492,127.6382,26305.0
2021-06-21 10:10:00,135.09,135.34,134.8,135.3,43567.0,127.6098,127.846,127.3359,127.8082,43567.0
2021-06-21 10:20:00,135.31,135.61,135.29,135.53,24714.0,127.8177,128.101,127.7988,128.0255,24714.0
2021-06-21 10:30:00,135.55,135.83,135.55,135.76,22020.0,128.0444,128.3089,128.0444,128.2427,22020.0
2021-06-21 10:40:00,135.75,135.75,135.52,135.65,20918.0,128.2333,128.2333,128.016,128.1388,20918.0
2021-06-21 10:50:00,135.67,135.81,135.62,135.67,25972.0,128.1577,128.29,128.1105,128.1577,25972.0
2021-06-21 11:00:00,135.67,135.74,135.51,135.54,24350.0,128.1577,128.2238,128.0066,128.0349,24350.0
2021-06-21 11:10:00,135.55,135.96,135.54,135.92,18359.0,128.0444,128.4317,128.0349,128.3939,18359.0
2021-06-21 11:20:00,135.89,136.05,135.85,135.88,21151.0,128.3655,128.5167,128.3278,128.3561,21151.0
2021-06-21 11:30:00,135.92,136.03,135.88,135.9,14619.0,128.3939,128.4978,128.3561,128.375,14619.0
2021-06-21 11:40:00,135.88,135.97,135.86,135.87,17344.0,128.3561,128.4411,128.3372,128.3466,17344.0
2021-06-21 11:50:00,135.86,135.94,135.77,135.77,19318.0,128.3372,128.4128,128.2522,128.2522,19318.0
2021-06-21 12:00:00,135.77,135.81,135.67,135.72,18342.0,128.2522,128.29,128.1577,128.2049,18342.0
2021-06-21 12:10:00,135.73,135.76,135.61,135.61,16096.0,128.2144,128.2427,128.101,128.101,16096.0
2021-06-21 12:20:00,135.59,135.66,135.52,135.59,15177.0,128.0821,128.1483,128.016,128.0821,15177.0
2021-06-21 12:30:00,135.61,135.79,135.57,135.76,22067.0,128.101,128.2711,128.0633,128.2427,22067.0
2021-06-21 12:40:00,135.78,135.84,135.68,135.77,13256.0,128.2616,128.3183,128.1672,128.2522,13256.0
2021-06-21 12:50:00,135.76,135.79,135.57,135.77,14607.0,128.2427,128.2711,128.0633,128.2522,14607.0
2021-06-21 13:00:00,135.79,135.95,135.72,135.85,13712.0,128.2711,128.4222,128.2049,128.3278,13712.0
2021-06-21 13:10:00,135.84,135.88,135.75,135.77,40151.0,128.3183,128.3561,128.2333,128.2522,40151.0
2021-06-21 13:20:00,135.79,135.8,135.69,135.75,14420.0,128.2711,128.2805,128.1766,128.2333,14420.0
2021-06-21 13:30:00,135.74,135.81,135.68,135.74,24250.0,128.2238,128.29,128.1672,128.2238,24250.0
2021-06-21 13:40:00,135.74,135.92,135.73,135.89,17749.0,128.2238,128.3939,128.2144,128.3655,17749.0
2021-06-21 13:50:00,135.87,135.91,135.78,135.79,15374.0,128.3466,128.3844,128.2616,128.2711,15374.0
2021-06-21 14:00:00,135.8,135.88,135.72,135.85,27282.0,128.2805,128.3561,128.2049,128.3278,27282.0
2021-06-21 14:10:00,135.86,135.86,135.63,135.64,18316.0,128.3372,128.3372,128.1199,128.1294,18316.0
2021-06-21 14:20:00,135.6,135.68,135.58,135.58,30229.0,128.0916,128.1672,128.0727,128.0727,30229.0
2021-06-21 14:30:00,135.57,135.76,135.53,135.74,35134.0,128.0633,128.2427,128.0255,128.2238,35134.0
2021-06-21 14:40:00,135.76,135.76,135.59,135.69,20303.0,128.2427,128.2427,128.0821,128.1766,20303.0
2021-06-21 14:50:00,135.69,135.87,135.68,135.81,29850.0,128.1766,128.3466,128.1672,128.29,29850.0
2021-06-21 15:00:00,135.8,135.96,135.76,135.96,20623.0,128.2805,128.4317,128.2427,128.4317,20623.0
2021-06-21 15:10:00,135.96,136.04,135.83,136.02,23561.0,128.4317,128.5072,128.3089,128.4883,23561.0
2021-06-21 15:20:00,136.02,136.13,136.0,136.09,17280.0,128.4883,128.5922,128.4694,128.5545,17280.0
2021-06-21 15:30:00,136.1,136.22,136.04,136.19,36345.0,128.5639,128.6773,128.5072,128.6489,36345.0
2021-06-21 15:40:00,136.19,136.19,135.96,136.05,43716.0,128.6489,128.6489,128.4317,128.5167,43716.0
2021-06-21 15:50:00,136.05,136.38,136.05,136.34,154773.0,128.5167,128.8284,128.5167,128.7906,154773.0
2021-06-22 09:30:00,136.91,136.91,135.98,136.42,33784.0,129.3291,129.3291,128.4506,128.8662,33784.0
2021-06-22 09:40:00,136.39,136.72,136.32,136.63,27017.0,128.8378,129.1496,128.7717,129.0646,27017.0
2021-06-22 09:50:00,136.68,136.69,136.31,136.41,25006.0,129.1118,129.1212,128.7623,128.8567,25006.0
2021-06-22 10:00:00,136.5,136.82,136.47,136.72,30172.0,128.9418,129.244,128.9134,129.1496,30172.0
2021-06-22 10:10:00,136.74,136.93,136.7,136.82,16503.0,129.1685,129.3479,129.1307,129.244,16503.0
2021-06-22 10:20:00,136.81,136.93,136.75,136.91,17638.0,129.2346,129.3479,129.1779,129.3291,17638.0
2021-06-22 10:30:00,136.93,137.29,136.92,137.24,23423.0,129.3479,129.688,129.3385,129.6408,23423.0
2021-06-22 10:40:00,137.2,137.27,137.12,137.14,19724.0,129.603,129.6691,129.5274,129.5463,19724.0
2021-06-22 10:50:00,137.16,137.26,137.1,137.22,24756.0,129.5652,129.6597,129.5085,129.6219,24756.0
2021-06-22 11:00:00,137.24,137.3,137.1,137.16,30943.0,129.6408,129.6975,129.5085,129.5652,30943.0
2021-06-22 11:10:00,137.2,137.44,137.16,137.16,20533.0,129.603,129.8297,129.5652,129.5652,20533.0
2021-06-22 11:20:00,137.2,137.26,136.87,136.92,20874.0,129.603,129.6597,129.2913,129.3385,20874.0
2021-06-22 11:30:00,136.9,137.0,136.83,136.93,15440.0,129.3196,129.4141,129.2535,129.3479,15440.0
2021-06-22 11:40:00,136.93,137.02,136.88,136.95,14971.0,129.3479,129.433,129.3007,129.3668,14971.0
2021-06-22 11:50:00,136.96,136.97,136.81,136.84,18915.0,129.3763,129.3857,129.2346,129.2629,18915.0
2021-06-22 12:00:00,136.84,136.84,136.54,136.54,14723.0,129.2629,129.2629,128.9795,128.9795,14723.0
2021-06-22 12:10:00,136.58,136.72,136.51,136.64,71010.0,129.0173,129.1496,128.9512,129.074,71010.0
2021-06-22 12:20:00,136.65,136.75,136.59,136.72,11706.0,129.0835,129.1779,129.0268,129.1496,11706.0
2021-06-22 12:30:00,136.74,136.76,136.7,136.72,9236.0,129.1685,129.1874,129.1307,129.1496,9236.0
2021-06-22 12:40:00,136.72,136.84,136.7,136.84,13124.0,129.1496,129.2629,129.1307,129.2629,13124.0
2021-06-22 12:50:00,136.81,136.86,136.76,136.85,7455.0,129.2346,129.2818,129.1874,129.2724,7455.0
2021-06-22 13:00:00,136.84,136.91,136.84,136.88,9109.0,129.2629,129.3291,129.2629,129.3007,9109.0
2021-06-22 13:10:00,136.87,136.94,136.81,136.87,11404.0,129.2913,129.3574,129.2346,129.2913,11404.0
2021-06-22 13:20:00,136.88,137.0,136.88,136.98,7968.0,129.3007,129.4141,129.3007,129.3952,7968.0
2021-06-22 13:30:00,136.98,136.99,136.77,136.81,12579.0,129.3952,129.4046,129.1968,129.2346,12579.0
2021-06-22 13:40:00,136.81,136.91,136.81,136.9,11118.0,129.2346,129.3291,129.2346,129.3196,11118.0
2021-06-22 13:50:00,136.9,136.93,136.83,136.87,7913.0,129.3196,129.3479,129.2535,129.2913,7913.0
2021-06-22 14:00:00,136.87,136.88,136.72,136.77,23667.0,129.2913,129.3007,129.1496,129.1968,23667.0
2021-06-22 14:10:00,136.76,136.83,136.74,136.75,8178.0,129.1874,129.2535,129.1685,129.1779,8178.0
2021-06-22 14:20:00,136.75,136.83,136.75,136.82,13525.0,129.1779,129.2535,129.1779,129.244,13525.0
2021-06-22 14:30:00,136.82,136.9,136.78,136.9,17205.0,129.244,129.3196,129.2063,129.3196,17205.0
2021-06-22 14:40:00,136.93,136.99,136.89,136.96,11394.0,129.3479,129.4046,129.3102,129.3763,11394.0
2021-06-22 14:50:00,136.97,137.11,136.95,137.11,12254.0,129.3857,129.518,129.3668,129.518,12254.0
2021-06-22 15:00:00,137.11,137.25,137.09,137.21,15748.0,129.518,129.6502,129.4991,129.6124,15748.0
2021-06-22 15:10:00,137.26,137.33,137.05,137.14,18909.0,129.6597,129.7258,129.4613,129.5463,18909.0
2021-06-22 15:20:00,137.16,137.2,137.11,137.16,17278.0,129.5652,129.603,129.518,129.5652,17278.0
2021-06-22 15:30:00,137.19,137.25,137.06,137.09,24789.0,129.5936,129.6502,129.4708,129.4991,24789.0
2021-06-22 15:40:00,137.1,137.12,136.92,136.96,31732.0,129.5085,129.5274,129.3385,129.3763,31732.0
2021-06-22 15:50:00,136.97,137.16,136.7,136.73,189999.0,129.3857,129.5652,129.1307,129.159,189999.0
2021-06-23 09:30:00,136.73,137.03,136.58,136.67,40416.0,129.159,129.4424,129.0173,129.1023,40416.0
2021-06-23 09:40:00,136.65,136.82,136.51,136.73,31026.0,129.0835,129.244,128.9512,129.159,31026.0
2021-06-23 09:50:00,136.76,136.89,136.73,136.88,21983.0,129.1874,129.3102,129.159,129.3007,21983.0
2021-06-23 10:00:00,136.88,137.11,136.88,137.09,16061.0,129.3007,129.518,129.3007,129.4991,16061.0
2021-06-23 10:10:00,137.06,137.33,137.05,137.3,16895.0,129.4708,129.7258,129.4613,129.6975,16895.0
2021-06-23 10:20:00,137.33,137.38,137.16,137.21,15207.0,129.7258,129.773,129.5652,129.6124,15207.0
2021-06-23 10:30:00,137.12,137.16,136.97,137.16,9320.0,129.5274,129.5652,129.3857,129.5652,9320.0
2021-06-23 10:40:00,137.11,137.17,137.02,137.16,11474.0,129.518,129.5747,129.433,129.5652,11474.0
2021-06-23 10:50:00,137.17,137.22,136.97,137.22,15564.0,129.5747,129.6219,129.3857,129.6219,15564.0
2021-06-23 11:00:00,137.21,137.26,137.18,137.22,16692.0,129.6124,129.6597,129.5841,129.6219,16692.0
2021-06-23 11:10:00,137.22,137.27,137.04,137.09,26278.0,129.6219,129.6691,129.4519,129.4991,26278.0
2021-06-23 11:20:00,137.06,137.31,137.06,137.25,22564.0,129.4708,129.7069,129.4708,129.6502,22564.0
2021-06-23 11:30:00,137.26,137.34,137.2,137.28,12354.0,129.6597,129.7352,129.603,129.6786,12354.0
2021-06-23 11:40:00,137.29,137.31,137.26,137.28,8949.0,129.688,129.7069,129.6597,129.6786,8949.0
2021-06-23 11:50:00,137.28,137.31,137.18,137.25,9003.0,129.6786,129.7069,129.5841,129.6502,9003.0
2021-06-23 12:00:00,137.22,137.29,137.17,137.24,9972.0,129.6219,129.688,129.5747,129.6408,9972.0
2021-06-23 12:10:00,137.24,137.34,137.23,137.3,4504.0,129.6408,129.7352,129.6313,129.6975,4504.0
2021-06-23 12:20:00,137.26,137.3,137.25,137.26,5351.0,129.6597,129.6975,129.6502,129.6597,5351.0
2021-06-23 12:30:00,137.24,137.35,137.24,137.26,7541.0,129.6408,129.7447,129.6408,129.6597,7541.0
2021-06-23 12:40:00,137.25,137.31,137.22,137.28,6545.0,129.6502,129.7069,129.6219,129.6786,6545.0
2021-06-23 12:50:00,137.32,137.5,137.28,137.48,30232.0,129.7164,129.8864,129.6786,129.8675,30232.0
2021-06-23 13:00:00,137.48,137.53,137.33,137.53,16748.0,129.8675,129.9147,129.7258,129.9147,16748.0
2021-06-23 13:10:00,137.54,137.83,137.54,137.78,39137.0,129.9242,130.1981,129.9242,130.1509,39137.0
2021-06-23 13:20:00,137.76,137.8,137.45,137.51,48113.0,130.132,130.1698,129.8392,129.8958,48113.0
2021-06-23 13:30:00,137.5,137.56,137.47,137.49,6196.0,129.8864,129.9431,129.858,129.8769,6196.0
2021-06-23 13:40:00,137.5,137.57,137.45,137.55,20372.0,129.8864,129.9525,129.8392,129.9336,20372.0
2021-06-23 13:50:00,137.55,137.62,137.54,137.6,8135.0,129.9336,129.9997,129.9242,129.9808,8135.0
2021-06-23 14:00:00,137.6,137.6,137.43,137.52,11176.0,129.9808,129.9808,129.8203,129.9053,11176.0
2021-06-23 14:10:00,137.52,137.6,137.49,137.56,12661.0,129.9053,129.9808,129.8769,129.9431,12661.0
2021-06-23 14:20:00,137.56,137.62,137.49,137.61,8920.0,129.9431,129.9997,129.8769,129.9903,8920.0
2021-06-23 14:30:00,137.59,137.62,137.56,137.58,8284.0,129.9714,129.9997,129.9431,129.962,8284.0
2021-06-23 14:40:00,137.58,137.6,137.43,137.44,10541.0,129.962,129.9808,129.8203,129.8297,10541.0
2021-06-23 14:50:00,137.44,137.6,137.43,137.6,15400.0,129.8297,129.9808,129.8203,129.9808,15400.0
2021-06-23 15:00:00,137.59,137.6,137.51,137.53,13143.0,129.9714,129.9808,129.8958,129.9147,13143.0
2021-06-23 15:10:00,137.54,137.6,137.49,137.5,20056.0,129.9242,129.9808,129.8769,129.8864,20056.0
2021-06-23 15:20:00,137.5,137.71,137.5,137.67,10186.0,129.8864,130.0848,129.8864,130.047,10186.0
2021-06-23 15:30:00,137.67,137.68,137.5,137.51,22162.0,130.047,130.0564,129.8864,129.8958,22162.0
2021-06-23 15:40:00,137.51,137.67,137.49,137.6,42691.0,129.8958,130.047,129.8769,129.9808,42691.0
2021-06-23 15:50:00,137.57,137.65,137.47,137.49,132565.0,129.9525,130.0281,129.858,129.8769,132565.0
2021-06-24 09:30:00,137.6,138.05,137.24,137.27,40679.0,129.9808,130.4059,129.6408,129.6691,40679.0
2021-06-24 09:40:00,137.28,137.58,137.26,137.4,18270.0,129.6786,129.962,129.6597,129.7919,18270.0
2021-06-24 09:50:00,137.43,137.57,137.36,137.48,14032.0,129.8203,129.9525,129.7541,129.8675,14032.0
2021-06-24 10:00:00,137.49,137.53,137.3,137.3,13370.0,129.8769,129.9147,129.6975,129.6975,13370.0
2021-06-24 10:10:00,137.3,137.32,137.04,137.04,18145.0,129.6975,129.7164,129.4519,129.4519,18145.0
2021-06-24 10:20:00,137.06,137.37,137.05,137.37,26375.0,129.4708,129.7636,129.4613,129.7636,26375.0
2021-06-24 10:30:00,137.41,137.66,137.37,137.56,15227.0,129.8014,130.0375,129.7636,129.9431,15227.0
2021-06-24 10:40:00,137.5,137.55,137.43,137.43,8023.0,129.8864,129.9336,129.8203,129.8203,8023.0
2021-06-24 10:50:00,137.43,137.43,137.17,137.25,13334.0,129.8203,129.8203,129.5747,129.6502,13334.0
2021-06-24 11:00:00,137.27,137.55,137.26,137.44,12933.0,129.6691,129.9336,129.6597,129.8297,12933.0
2021-06-24 11:10:00,137.46,137.47,137.32,137.33,10550.0,129.8486,129.858,129.7164,129.7258,10550.0
2021-06-24 11:20:00,137.33,137.41,137.29,137.36,17672.0,129.7258,129.8014,129.688,129.7541,17672.0
2021-06-24 11:30:00,137.34,137.37,137.23,137.25,14713.0,129.7352,129.7636,129.6313,129.6502,14713.0
2021-06-24 11:40:00,137.26,137.39,137.23,137.33,21719.0,129.6597,129.7825,129.6313,129.7258,21719.0
2021-06-24 11:50:00,137.34,137.57,137.2,137.25,17557.0,129.7352,129.9525,129.603,129.6502,17557.0
2021-06-24 12:00:00,137.26,137.34,137.23,137.31,12673.0,129.6597,129.7352,129.6313,129.7069,12673.0
2021-06-24 12:10:00,137.31,137.36,137.25,137.32,8998.0,129.7069,129.7541,129.6502,129.7164,8998.0
2021-06-24 12:20:00,137.35,137.63,137.35,137.45,13584.0,129.7447,130.0092,129.7447,129.8392,13584.0
2021-06-24 12:30:00,137.44,137.66,137.44,137.64,5607.0,129.8297,130.0375,129.8297,130.0186,5607.0
2021-06-24 12:40:00,137.64,137.68,137.55,137.63,6122.0,130.0186,130.0564,129.9336,130.0092,6122.0
2021-06-24 12:50:00,137.62,137.79,137.61,137.77,5300.0,129.9997,130.1603,129.9903,130.1414,5300.0
2021-06-24 13:00:00,137.74,137.83,137.7,137.78,7066.0,130.1131,130.1981,130.0753,130.1509,7066.0
2021-06-24 13:10:00,137.78,137.94,137.78,137.84,7070.0,130.1509,130.302,130.1509,130.2076,7070.0
2021-06-24 13:20:00,137.8,137.85,137.72,137.82,12108.0,130.1698,130.217,130.0942,130.1887,12108.0
2021-06-24 13:30:00,137.83,137.92,137.83,137.88,7152.0,130.1981,130.2831,130.1981,130.2453,7152.0
2021-06-24 13:40:00,137.9,138.0,137.85,137.97,10091.0,130.2642,130.3587,130.217,130.3304,10091.0
2021-06-24 13:50:00,138.0,138.06,137.95,138.06,10351.0,130.3587,130.4154,130.3115,130.4154,10351.0
2021-06-24 14:00:00,138.06,138.27,138.06,138.26,25113.0,130.4154,130.6138,130.4154,130.6043,25113.0
2021-06-24 14:10:00,138.25,138.31,138.2,138.21,15318.0,130.5949,130.6515,130.5476,130.5571,15318.0
2021-06-24 14:20:00,138.22,138.39,138.22,138.37,18302.0,130.5665,130.7271,130.5665,130.7082,18302.0
2021-06-24 14:30:00,138.37,138.46,138.29,138.44,17108.0,130.7082,130.7932,130.6326,130.7743,17108.0
2021-06-24 14:40:00,138.42,138.42,138.17,138.18,15861.0,130.7554,130.7554,130.5193,130.5287,15861.0
2021-06-24 14:50:00,138.17,138.21,138.13,138.2,22509.0,130.5193,130.5571,130.4815,130.5476,22509.0
2021-06-24 15:00:00,138.19,138.21,138.14,138.17,10922.0,130.5382,130.5571,130.4909,130.5193,10922.0
2021-06-24 15:10:00,138.16,138.27,138.13,138.21,13800.0,130.5098,130.6138,130.4815,130.5571,13800.0
2021-06-24 15:20:00,138.21,138.26,138.16,138.2,16581.0,130.5571,130.6043,130.5098,130.5476,16581.0
2021-06-24 15:30:00,138.2,138.26,138.16,138.18,24535.0,130.5476,130.6043,130.5098,130.5287,24535.0
2021-06-24 15:40:00,138.19,138.25,138.15,138.23,29661.0,130.5382,130.5949,130.5004,130.576,29661.0
2021-06-24 15:50:00,138.22,138.33,138.02,138.14,117648.0,130.5665,130.6704,130.3776,130.4909,117648.0
2021-06-25 09:30:00,138.45,138.93,138.11,138.35,26824.0,130.7838,131.2372,130.4626,130.6893,26824.0
2021-06-25 09:40:00,138.35,138.58,138.23,138.47,12653.0,130.6893,130.9066,130.576,130.8027,12653.0
2021-06-25 09:50:00,138.5,138.9,138.47,138.88,21961.0,130.831,131.2089,130.8027,131.19,21961.0
2021-06-25 10:00:00,138.96,138.96,138.71,138.83,16926.0,131.2655,131.2655,131.0294,131.1427,16926.0
2021-06-25 10:10:00,138.84,138.88,138.6,138.64,13828.0,131.1522,131.19,130.9255,130.9633,13828.0
2021-06-25 10:20:00,138.66,138.79,138.64,138.75,12280.0,130.9822,131.105,130.9633,131.0672,12280.0
2021-06-25 10:30:00,138.75,138.81,138.6,138.71,11598.0,131.0672,131.1239,130.9255,131.0294,11598.0
2021-06-25 10:40:00,138.76,138.76,138.63,138.69,8841.0,131.0766,131.0766,130.9538,131.0105,8841.0
2021-06-25 10:50:00,138.71,138.76,138.54,138.71,8647.0,131.0294,131.0766,130.8688,131.0294,8647.0
2021-06-25 11:00:00,138.76,138.84,138.73,138.84,7315.0,131.0766,131.1522,131.0483,131.1522,7315.0
2021-06-25 11:10:00,138.85,138.87,138.7,138.76,6279.0,131.1616,131.1805,131.0199,131.0766,6279.0
2021-06-25 11:20:00,138.74,138.77,138.67,138.74,9854.0,131.0577,131.0861,130.9916,131.0577,9854.0
2021-06-25 11:30:00,138.74,138.81,138.66,138.79,8732.0,131.0577,131.1239,130.9822,131.105,8732.0
2021-06-25 11:40:00,138.81,138.89,138.8,138.87,7221.0,131.1239,131.1994,131.1144,131.1805,7221.0
2021-06-25 11:50:00,138.88,138.98,138.8,138.98,6705.0,131.19,131.2844,131.1144,131.2844,6705.0
2021-06-25 12:00:00,138.97,139.04,138.94,138.94,6589.0,131.275,131.3411,131.2467,131.2467,6589.0
2021-06-25 12:10:00,138.93,139.1,138.93,139.09,5933.0,131.2372,131.3978,131.2372,131.3883,5933.0
2021-06-25 12:20:00,139.1,139.23,139.09,139.22,9383.0,131.3978,131.5206,131.3883,131.5111,9383.0
2021-06-25 12:30:00,139.24,139.3,139.18,139.23,8338.0,131.53,131.5867,131.4734,131.5206,8338.0
2021-06-25 12:40:00,139.23,139.24,139.11,139.16,74967.0,131.5206,131.53,131.4072,131.4545,74967.0
2021-06-25 12:50:00,139.17,139.18,139.06,139.14,10019.0,131.4639,131.4734,131.36,131.4356,10019.0
2021-06-25 13:00:00,139.14,139.15,139.05,139.14,11771.0,131.4356,131.445,131.3506,131.4356,11771.0
2021-06-25 13:10:00,139.15,139.23,139.13,139.19,13186.0,131.445,131.5206,131.4261,131.4828,13186.0
2021-06-25 13:20:00,139.18,139.34,139.13,139.33,16532.0,131.4734,131.6245,131.4261,131.6151,16532.0
2021-06-25 13:30:00,139.34,139.47,139.33,139.43,21590.0,131.6245,131.7473,131.6151,131.7095,21590.0
2021-06-25 13:40:00,139.44,139.44,139.23,139.33,77234.0,131.719,131.719,131.5206,131.6151,77234.0
2021-06-25 13:50:00,139.33,139.33,139.24,139.24,11076.0,131.6151,131.6151,131.53,131.53,11076.0
2021-06-25 14:00:00,139.25,139.25,139.02,139.02,17800.0,131.5395,131.5395,131.3222,131.3222,17800.0
2021-06-25 14:10:00,139.01,139.07,138.93,139.04,13766.0,131.3128,131.3695,131.2372,131.3411,13766.0
2021-06-25 14:20:00,139.03,139.06,138.93,138.99,19213.0,131.3317,131.36,131.2372,131.2939,19213.0
2021-06-25 14:30:00,138.96,139.01,138.91,138.97,11472.0,131.2655,131.3128,131.2183,131.275,11472.0
2021-06-25 14:40:00,138.99,139.03,138.97,138.98,9592.0,131.2939,131.3317,131.275,131.2844,9592.0
2021-06-25 14:50:00,138.99,139.06,138.98,139.01,18527.0,131.2939,131.36,131.2844,131.3128,18527.0
2021-06-25 15:00:00,139.01,139.14,138.98,139.08,24911.0,131.3128,131.4356,131.2844,131.3789,24911.0
2021-06-25 15:10:00,139.09,139.16,139.03,139.14,31607.0,131.3883,131.4545,131.3317,131.4356,31607.0
2021-06-25 15:20:00,139.13,139.31,139.08,139.26,17317.0,131.4261,131.5962,131.3789,131.5489,17317.0
2021-06-25 15:30:00,139.26,139.43,139.25,139.43,42404.0,131.5489,131.7095,131.5395,131.7095,42404.0
2021-06-25 15:40:00,139.42,139.6,139.24,139.48,60354.0,131.7001,131.8701,131.53,131.7568,60354.0
2021-06-25 15:50:00,139.52,140.3,139.52,139.68,456245.0,131.7945,132.5313,131.7945,131.9457,456245.0
2021-06-28 09:30:00,139.94,139.94,138.87,139.03,29208.0,132.1913,132.1913,131.1805,131.3317,29208.0
2021-06-28 09:40:00,139.08,139.08,138.74,138.99,67410.0,131.3789,131.3789,131.0577,131.2939,67410.0
2021-06-28 09:50:00,138.96,139.37,138.96,139.27,13432.0,131.2655,131.6528,131.2655,131.5584,13432.0
2021-06-28 10:00:00,139.26,139.26,138.95,139.03,11735.0,131.5489,131.5489,131.2561,131.3317,11735.0
2021-06-28 10:10:00,139.14,139.23,139.04,139.12,12231.0,131.4356,131.5206,131.3411,131.4167,12231.0
2021-06-28 10:20:00,139.11,139.34,139.08,139.27,57072.0,131.4072,131.6245,131.3789,131.5584,57072.0
2021-06-28 10:30:00,139.25,139.27,138.99,139.04,20701.0,131.5395,131.5584,131.2939,131.3411,20701.0
2021-06-28 10:40:00,139.06,139.12,139.0,139.04,79050.0,131.36,131.4167,131.3033,131.3411,79050.0
2021-06-28 10:50:00,139.06,139.33,138.8,138.84,115192.0,131.36,131.6151,131.1144,131.1522,115192.0
2021-06-28 11:00:00,138.81,139.13,138.8,139.1,87580.0,131.1239,131.4261,131.1144,131.3978,87580.0
2021-06-28 11:10:00,139.07,139.08,138.56,138.56,94238.0,131.3695,131.3789,130.8877,130.8877,94238.0
2021-06-28 11:20:00,138.56,138.82,138.46,138.46,123322.0,130.8877,131.1333,130.7932,130.7932,123322.0
2021-06-28 11:30:00,138.47,138.6,138.43,138.53,12858.0,130.8027,130.9255,130.7649,130.8594,12858.0
2021-06-28 11:40:00,138.52,138.68,138.43,138.68,27659.0,130.8499,131.001,130.7649,131.001,27659.0
2021-06-28 11:50:00,138.68,138.69,138.61,138.62,67437.0,131.001,131.0105,130.9349,130.9444,67437.0
2021-06-28 12:00:00,138.61,138.65,138.41,138.47,33424.0,130.9349,130.9727,130.746,130.8027,33424.0
2021-06-28 12:10:00,138.49,138.59,138.49,138.53,13633.0,130.8216,130.916,130.8216,130.8594,13633.0
2021-06-28 12:20:00,138.5,138.52,138.32,138.35,36771.0,130.831,130.8499,130.661,130.6893,36771.0
2021-06-28 12:30:00,138.39,138.65,138.36,138.52,132317.0,130.7271,130.9727,130.6988,130.8499,132317.0
2021-06-28 12:40:00,138.5,138.5,138.35,138.38,21809.0,130.831,130.831,130.6893,130.7177,21809.0
2021-06-28 12:50:00,138.39,138.41,138.35,138.35,9533.0,130.7271,130.746,130.6893,130.6893,9533.0
2021-06-28 13:00:00,138.35,138.59,138.35,138.56,21301.0,130.6893,130.916,130.6893,130.8877,21301.0
2021-06-28 13:10:00,138.56,138.65,138.52,138.65,36965.0,130.8877,130.9727,130.8499,130.9727,36965.0
2021-06-28 13:20:00,138.64,138.79,138.63,138.79,12752.0,130.9633,131.105,130.9538,131.105,12752.0
2021-06-28 13:30:00,138.78,138.94,138.76,138.93,12162.0,131.0955,131.2467,131.0766,131.2372,12162.0
2021-06-28 13:40:00,138.94,139.16,138.94,139.07,9141.0,131.2467,131.4545,131.2467,131.3695,9141.0
2021-06-28 13:50:00,139.11,139.29,139.09,139.29,15656.0,131.4072,131.5773,131.3883,131.5773,15656.0
2021-06-28 14:00:00,139.28,139.36,139.04,139.12,46292.0,131.5678,131.6434,131.3411,131.4167,46292.0
2021-06-28 14:10:00,139.11,139.17,139.03,139.06,15605.0,131.4072,131.4639,131.3317,131.36,15605.0
2021-06-28 14:20:00,139.07,139.28,139.06,139.19,23996.0,131.3695,131.5678,131.36,131.4828,23996.0
2021-06-28 14:30:00,139.15,139.32,139.15,139.25,11127.0,131.445,131.6056,131.445,131.5395,11127.0
2021-06-28 14:40:00,139.26,139.32,139.19,139.2,16399.0,131.5489,131.6056,131.4828,131.4923,16399.0
2021-06-28 14:50:00,139.19,139.22,138.98,138.98,17530.0,131.4828,131.5111,131.2844,131.2844,17530.0
2021-06-28 15:00:00,139.02,139.09,138.89,138.93,30471.0,131.3222,131.3883,131.1994,131.2372,30471.0
2021-06-28 15:10:00,138.94,138.97,138.85,138.91,12545.0,131.2467,131.275,131.1616,131.2183,12545.0
2021-06-28 15:20:00,138.9,138.96,138.88,138.88,12266.0,131.2089,131.2655,131.19,131.19,12266.0
2021-06-28 15:30:00,138.91,138.95,138.85,138.92,23337.0,131.2183,131.2561,131.1616,131.2278,23337.0
2021-06-28 15:40:00,138.92,139.0,138.88,138.91,38333.0,131.2278,131.3033,131.19,131.2183,38333.0
2021-06-28 15:50:00,138.94,139.06,138.86,138.91,129990.0,131.2467,131.36,131.1711,131.2183,129990.0
2021-06-29 09:30:00,139.34,140.31,139.34,139.76,51866.0,131.6245,132.5408,131.6245,132.0212,51866.0
2021-06-29 09:40:00,139.76,140.02,139.51,139.96,51670.0,132.0212,132.2669,131.7851,132.2102,51670.0
2021-06-29 09:50:00,139.97,140.18,139.88,140.18,48922.0,132.2196,132.418,132.1346,132.418,48922.0
2021-06-29 10:00:00,140.18,140.28,140.11,140.11,18275.0,132.418,132.5125,132.3519,132.3519,18275.0
2021-06-29 10:10:00,140.08,140.35,140.05,140.33,13055.0,132.3235,132.5786,132.2952,132.5597,13055.0
2021-06-29 10:20:00,140.32,140.63,140.32,140.57,19506.0,132.5502,132.8431,132.5502,132.7864,19506.0
2021-06-29 10:30:00,140.58,140.98,140.58,140.98,19395.0,132.7958,133.1737,132.7958,133.1737,19395.0
2021-06-29 10:40:00,140.95,140.98,140.72,140.91,19548.0,133.1454,133.1737,132.9281,133.1076,19548.0
2021-06-29 10:50:00,140.9,141.03,140.82,140.87,14001.0,133.0981,133.2209,133.0226,133.0698,14001.0
2021-06-29 11:00:00,140.84,141.08,140.67,141.08,49471.0,133.0414,133.2682,132.8809,133.2682,49471.0
2021-06-29 11:10:00,141.06,141.31,141.02,141.28,20797.0,133.2493,133.4854,133.2115,133.4571,20797.0
2021-06-29 11:20:00,141.31,141.4,141.22,141.33,30387.0,133.4854,133.5704,133.4004,133.5043,30387.0
2021-06-29 11:30:00,141.31,141.33,141.02,141.17,13303.0,133.4854,133.5043,133.2115,133.3532,13303.0
2021-06-29 11:40:00,141.18,141.26,141.12,141.21,12752.0,133.3626,133.4382,133.3059,133.391,12752.0
2021-06-29 11:50:00,141.24,141.41,141.19,141.2,71681.0,133.4193,133.5799,133.3721,133.3815,71681.0
2021-06-29 12:00:00,141.21,141.23,140.95,140.96,16101.0,133.391,133.4099,133.1454,133.1548,16101.0
2021-06-29 12:10:00,140.92,141.02,140.91,140.99,8750.0,133.117,133.2115,133.1076,133.1831,8750.0
2021-06-29 12:20:00,140.99,141.03,140.77,140.84,28149.0,133.1831,133.2209,132.9753,133.0414,28149.0
2021-06-29 12:30:00,140.82,140.86,140.73,140.73,6712.0,133.0226,133.0603,132.9375,132.9375,6712.0
2021-06-29 12:40:00,140.72,140.72,140.6,140.63,7189.0,132.9281,132.9281,132.8147,132.8431,7189.0
2021-06-29 12:50:00,140.66,140.71,140.55,140.71,19216.0,132.8714,132.9186,132.7675,132.9186,19216.0
2021-06-29 13:00:00,140.73,140.92,140.63,140.89,7467.0,132.9375,133.117,132.8431,133.0887,7467.0
2021-06-29 13:10:00,140.91,140.93,140.82,140.88,6764.0,133.1076,133.1265,133.0226,133.0792,6764.0
2021-06-29 13:20:00,140.88,140.88,140.76,140.78,8935.0,133.0792,133.0792,132.9659,132.9848,8935.0
2021-06-29 13:30:00,140.76,140.79,140.66,140.68,5434.0,132.9659,132.9942,132.8714,132.8903,5434.0
2021-06-29 13:40:00,140.67,140.73,140.47,140.51,38749.0,132.8809,132.9375,132.6919,132.7297,38749.0
2021-06-29 13:50:00,140.5,140.76,140.43,140.74,34717.0,132.7203,132.9659,132.6541,132.947,34717.0
2021-06-29 14:00:00,140.75,140.89,140.7,140.85,10231.0,132.9564,133.0887,132.9092,133.0509,10231.0
2021-06-29 14:10:00,140.86,140.86,140.79,140.8,6850.0,133.0603,133.0603,132.9942,133.0037,6850.0
2021-06-29 14:20:00,140.81,140.85,140.74,140.77,9304.0,133.0131,133.0509,132.947,132.9753,9304.0
2021-06-29 14:30:00,140.78,140.86,140.76,140.8,8734.0,132.9848,133.0603,132.9659,133.0037,8734.0
2021-06-29 14:40:00,140.8,140.91,140.76,140.88,14227.0,133.0037,133.1076,132.9659,133.0792,14227.0
2021-06-29 14:50:00,140.87,140.96,140.83,140.93,8099.0,133.0698,133.1548,133.032,133.1265,8099.0
2021-06-29 15:00:00,140.91,141.02,140.86,140.97,14865.0,133.1076,133.2115,133.0603,133.1642,14865.0
2021-06-29 15:10:00,140.97,141.07,140.97,141.06,12809.0,133.1642,133.2587,133.1642,133.2493,12809.0
2021-06-29 15:20:00,141.06,141.09,140.99,141.07,14528.0,133.2493,133.2776,133.1831,133.2587,14528.0
2021-06-29 15:30:00,141.06,141.11,140.95,141.09,29859.0,133.2493,133.2965,133.1454,133.2776,29859.0
2021-06-29 15:40:00,141.1,141.12,140.99,141.03,44161.0,133.287,133.3059,133.1831,133.2209,44161.0
2021-06-29 15:50:00,141.04,141.12,140.9,140.93,128760.0,133.2304,133.3059,133.0981,133.1265,128760.0
2021-06-30 09:30:00,140.52,141.39,140.52,141.01,39132.0,132.7392,133.561,132.7392,133.202,39132.0
2021-06-30 09:40:00,141.06,141.22,140.38,140.63,28150.0,133.2493,133.4004,132.6069,132.8431,28150.0
2021-06-30 09:50:00,140.64,140.9,140.49,140.9,48253.0,132.8525,133.0981,132.7108,133.0981,48253.0
2021-06-30 10:00:00,140.89,140.9,140.7,140.76,15534.0,133.0887,133.0981,132.9092,132.9659,15534.0
2021-06-30 10:10:00,140.72,140.75,140.44,140.48,5044.0,132.9281,132.9564,132.6636,132.7014,5044.0
2021-06-30 10:20:00,140.48,140.56,140.39,140.56,6974.0,132.7014,132.7769,132.6164,132.7769,6974.0
2021-06-30 10:30:00,140.57,140.69,140.57,140.6,8696.0,132.7864,132.8998,132.7864,132.8147,8696.0
2021-06-30 10:40:00,140.62,140.75,140.57,140.69,9406.0,132.8336,132.9564,132.7864,132.8998,9406.0
2021-06-30 10:50:00,140.6,140.73,140.54,140.73,9558.0,132.8147,132.9375,132.7581,132.9375,9558.0
2021-06-30 11:00:00,140.79,140.91,140.73,140.74,9309.0,132.9942,133.1076,132.9375,132.947,9309.0
2021-06-30 11:10:00,140.72,140.84,140.64,140.84,7697.0,132.9281,133.0414,132.8525,133.0414,7697.0
2021-06-30 11:20:00,140.83,140.94,140.78,140.88,6886.0,133.032,133.1359,132.9848,133.0792,6886.0
2021-06-30 11:30:00,140.87,141.03,140.79,141.01,34903.0,133.0698,133.2209,132.9942,133.202,34903.0
2021-06-30 11:40:00,140.99,140.99,140.85,140.95,14378.0,133.1831,133.1831,133.0509,133.1454,14378.0
2021-06-30 11:50:00,140.93,140.97,140.88,140.93,15638.0,133.1265,133.1642,133.0792,133.1265,15638.0
2021-06-30 12:00:00,140.91,141.02,140.89,140.95,41521.0,133.1076,133.2115,133.0887,133.1454,41521.0
2021-06-30 12:10:00,140.93,141.06,140.84,141.03,27306.0,133.1265,133.2493,133.0414,133.2209,27306.0
2021-06-30 12:20:00,141.03,141.06,140.95,141.01,30434.0,133.2209,133.2493,133.1454,133.202,30434.0
2021-06-30 12:30:00,141.02,141.12,140.98,140.98,70268.0,133.2115,133.3059,133.1737,133.1737,70268.0
2021-06-30 12:40:00,140.99,140.99,140.87,140.87,5958.0,133.1831,133.1831,133.0698,133.0698,5958.0
2021-06-30 12:50:00,140.87,141.08,140.75,141.03,49886.0,133.0698,133.2682,132.9564,133.2209,49886.0
2021-06-30 13:00:00,141.04,141.05,140.52,140.58,124394.0,133.2304,133.2398,132.7392,132.7958,124394.0
2021-06-30 13:10:00,140.58,140.58,140.32,140.36,22257.0,132.7958,132.7958,132.5502,132.588,22257.0
2021-06-30 13:20:00,140.37,140.4,140.27,140.3,5781.0,132.5975,132.6258,132.503,132.5313,5781.0
2021-06-30 13:30:00,140.33,140.34,140.16,140.28,27116.0,132.5597,132.5691,132.3991,132.5125,27116.0
2021-06-30 13:40:00,140.25,140.41,140.2,140.39,35824.0,132.4841,132.6353,132.4369,132.6164,35824.0
2021-06-30 13:50:00,140.37,140.42,140.32,140.4,13922.0,132.5975,132.6447,132.5502,132.6258,13922.0
2021-06-30 14:00:00,140.37,140.5,140.34,140.5,15764.0,132.5975,132.7203,132.5691,132.7203,15764.0
2021-06-30 14:10:00,140.55,140.64,140.47,140.6,40558.0,132.7675,132.8525,132.6919,132.8147,40558.0
2021-06-30 14:20:00,140.62,141.0,140.62,140.85,31543.0,132.8336,133.1926,132.8336,133.0509,31543.0
2021-06-30 14:30:00,140.83,140.86,140.37,140.48,93683.0,133.032,133.0603,132.5975,132.7014,93683.0
2021-06-30 14:40:00,140.45,140.45,140.38,140.43,4966.0,132.673,132.673,132.6069,132.6541,4966.0
2021-06-30 14:50:00,140.41,140.43,140.3,140.39,12430.0,132.6353,132.6541,132.5313,132.6164,12430.0
2021-06-30 15:00:00,140.38,140.39,140.31,140.35,8487.0,132.6069,132.6164,132.5408,132.5786,8487.0
2021-06-30 15:10:00,140.35,140.48,140.34,140.48,9777.0,132.5786,132.7014,132.5691,132.7014,9777.0
2021-06-30 15:20:00,140.5,140.66,140.5,140.57,8229.0,132.7203,132.8714,132.7203,132.7864,8229.0
2021-06-30 15:30:00,140.55,140.84,140.54,140.74,19366.0,132.7675,133.0414,132.7581,132.947,19366.0
2021-06-30 15:40:00,140.73,140.8,140.61,140.69,38266.0,132.9375,133.0037,132.8242,132.8998,38266.0
2021-06-30 15:50:00,140.72,140.96,140.68,140.69,110655.0,132.9281,133.1548,132.8903,132.8998,110655.0
2021-07-01 09:30:00,141.15,141.24,140.97,140.99,54704.0,133.3343,133.4193,133.1642,133.1831,54704.0
2021-07-01 09:40:00,141.11,141.34,141.11,141.31,19037.0,133.2965,133.5138,133.2965,133.4854,19037.0
2021-07-01 09:50:00,141.35,141.87,141.35,141.62,24711.0,133.5232,134.0144,133.5232,133.7783,24711.0
2021-07-01 10:00:00,141.62,141.62,141.33,141.44,15885.0,133.7783,133.7783,133.5043,133.6082,15885.0
2021-07-01 10:10:00,141.37,141.44,141.15,141.15,14805.0,133.5421,133.6082,133.3343,133.3343,14805.0
2021-07-01 10:20:00,141.15,141.17,140.89,141.02,27349.0,133.3343,133.3532,133.0887,133.2115,27349.0
2021-07-01 10:30:00,141.02,141.29,141.01,141.26,65165.0,133.2115,133.4665,133.202,133.4382,65165.0
2021-07-01 10:40:00,141.26,141.38,141.18,141.38,15230.0,133.4382,133.5515,133.3626,133.5515,15230.0
2021-07-01 10:50:00,141.39,141.39,141.23,141.38,7749.0,133.561,133.561,133.4099,133.5515,7749.0
2021-07-01 11:00:00,141.39,141.63,141.39,141.58,9241.0,133.561,133.7877,133.561,133.7405,9241.0
2021-07-01 11:10:00,141.59,141.66,141.55,141.64,9835.0,133.7499,133.816,133.7121,133.7971,9835.0
2021-07-01 11:20:00,141.66,141.87,141.64,141.87,12022.0,133.816,134.0144,133.7971,134.0144,12022.0
2021-07-01 11:30:00,141.9,142.14,141.87,142.09,24926.0,134.0428,134.2695,134.0144,134.2222,24926.0
2021-07-01 11:40:00,142.09,142.16,142.01,142.08,17131.0,134.2222,134.2884,134.1467,134.2128,17131.0
2021-07-01 11:50:00,142.08,142.14,141.98,142.14,24704.0,134.2128,134.2695,134.1183,134.2695,24704.0
2021-07-01 12:00:00,142.13,142.29,142.13,142.16,14648.0,134.26,134.4112,134.26,134.2884,14648.0
2021-07-01 12:10:00,142.17,142.17,142.0,142.06,13897.0,134.2978,134.2978,134.1372,134.1939,13897.0
2021-07-01 12:20:00,142.07,142.09,141.85,141.86,11334.0,134.2033,134.2222,133.9955,134.005,11334.0
2021-07-01 12:30:00,141.88,141.94,141.81,141.93,6949.0,134.0239,134.0805,133.9577,134.0711,6949.0
2021-07-01 12:40:00,141.93,142.0,141.88,141.99,13380.0,134.0711,134.1372,134.0239,134.1278,13380.0
2021-07-01 12:50:00,142.03,142.08,141.99,142.01,11155.0,134.1656,134.2128,134.1278,134.1467,11155.0
2021-07-01 13:00:00,142.02,142.14,142.01,142.13,10226.0,134.1561,134.2695,134.1467,134.26,10226.0
2021-07-01 13:10:00,142.14,142.26,142.14,142.25,10381.0,134.2695,134.3828,134.2695,134.3734,10381.0
2021-07-01 13:20:00,142.27,142.28,142.2,142.26,10993.0,134.3923,134.4017,134.3261,134.3828,10993.0
2021-07-01 13:30:00,142.28,142.43,142.22,142.42,24857.0,134.4017,134.5434,134.345,134.534,24857.0
2021-07-01 13:40:00,142.44,142.65,142.44,142.59,27680.0,134.5529,134.7512,134.5529,134.6945,27680.0
2021-07-01 13:50:00,142.61,142.77,142.6,142.71,19035.0,134.7134,134.8646,134.704,134.8079,19035.0
2021-07-01 14:00:00,142.71,142.73,142.48,142.51,17236.0,134.8079,134.8268,134.5906,134.619,17236.0
2021-07-01 14:10:00,142.51,142.53,142.43,142.47,14876.0,134.619,134.6379,134.5434,134.5812,14876.0
2021-07-01 14:20:00,142.46,142.49,142.39,142.46,11316.0,134.5717,134.6001,134.5056,134.5717,11316.0
2021-07-01 14:30:00,142.47,142.5,142.41,142.48,13270.0,134.5812,134.6095,134.5245,134.5906,13270.0
2021-07-01 14:40:00,142.47,142.53,142.42,142.47,13882.0,134.5812,134.6379,134.534,134.5812,13882.0
2021-07-01 14:50:00,142.48,142.57,142.48,142.57,11829.0,134.5906,134.6757,134.5906,134.6757,11829.0
2021-07-01 15:00:00,142.58,142.6,142.46,142.5,13991.0,134.6851,134.704,134.5717,134.6095,13991.0
2021-07-01 15:10:00,142.48,142.59,142.48,142.57,18705.0,134.5906,134.6945,134.5906,134.6757,18705.0
2021-07-01 15:20:00,142.56,142.65,142.5,142.5,19938.0,134.6662,134.7512,134.6095,134.6095,19938.0
2021-07-01 15:30:00,142.5,142.54,142.43,142.46,25647.0,134.6095,134.6473,134.5434,134.5717,25647.0
2021-07-01 15:40:00,142.45,142.61,142.43,142.52,49194.0,134.5623,134.7134,134.5434,134.6284,49194.0
2021-07-01 15:50:00,142.5,142.54,142.21,142.37,105452.0,134.6095,134.6473,134.3356,134.4867,105452.0
2021-07-02 09:30:00,142.44,142.54,142.14,142.4,23816.0,134.5529,134.6473,134.2695,134.5151,23816.0
2021-07-02 09:40:00,142.37,142.61,142.23,142.6,8201.0,134.4867,134.7134,134.3545,134.704,8201.0
2021-07-02 09:50:00,142.58,142.84,142.56,142.59,27539.0,134.6851,134.9307,134.6662,134.6945,27539.0
2021-07-02 10:00:00,142.53,142.58,142.3,142.37,13567.0,134.6379,134.6851,134.4206,134.4867,13567.0
2021-07-02 10:10:00,142.33,142.4,142.21,142.34,9622.0,134.4489,134.5151,134.3356,134.4584,9622.0
2021-07-02 10:20:00,142.32,142.39,142.23,142.25,12544.0,134.4395,134.5056,134.3545,134.3734,12544.0
2021-07-02 10:30:00,142.23,142.44,142.18,142.29,13206.0,134.3545,134.5529,134.3072,134.4112,13206.0
2021-07-02 10:40:00,142.27,142.34,142.22,142.29,8067.0,134.3923,134.4584,134.345,134.4112,8067.0
2021-07-02 10:50:00,142.32,142.49,142.32,142.47,4929.0,134.4395,134.6001,134.4395,134.5812,4929.0
2021-07-02 11:00:00,142.47,142.47,142.36,142.43,7032.0,134.5812,134.5812,134.4773,134.5434,7032.0
2021-07-02 11:10:00,142.46,142.52,142.33,142.36,13601.0,134.5717,134.6284,134.4489,134.4773,13601.0
2021-07-02 11:20:00,142.38,142.55,142.38,142.54,12020.0,134.4962,134.6568,134.4962,134.6473,12020.0
2021-07-02 11:30:00,142.53,142.56,142.42,142.47,7249.0,134.6379,134.6662,134.534,134.5812,7249.0
2021-07-02 11:40:00,142.46,142.51,142.4,142.47,10809.0,134.5717,134.619,134.5151,134.5812,10809.0
2021-07-02 11:50:00,142.5,142.67,142.49,142.65,8520.0,134.6095,134.7701,134.6001,134.7512,8520.0
2021-07-02 12:00:00,142.64,142.72,142.57,142.69,6912.0,134.7418,134.8173,134.6757,134.789,6912.0
2021-07-02 12:10:00,142.69,142.74,142.62,142.74,9001.0,134.789,134.8362,134.7229,134.8362,9001.0
2021-07-02 12:20:00,142.75,142.79,142.65,142.66,9152.0,134.8457,134.8835,134.7512,134.7607,9152.0
2021-07-02 12:30:00,142.63,142.79,142.61,142.77,7363.0,134.7323,134.8835,134.7134,134.8646,7363.0
2021-07-02 12:40:00,142.8,142.89,142.8,142.85,7549.0,134.8929,134.9779,134.8929,134.9401,7549.0
2021-07-02 12:50:00,142.84,142.91,142.81,142.84,5267.0,134.9307,134.9968,134.9024,134.9307,5267.0
2021-07-02 13:00:00,142.84,142.94,142.76,142.76,6809.0,134.9307,135.0252,134.8551,134.8551,6809.0
2021-07-02 13:10:00,142.75,142.76,142.62,142.62,7145.0,134.8457,134.8551,134.7229,134.7229,7145.0
2021-07-02 13:20:00,142.61,142.64,142.36,142.37,314325.0,134.7134,134.7418,134.4773,134.4867,314325.0
2021-07-02 13:30:00,142.35,142.38,142.2,142.3,10761.0,134.4678,134.4962,134.3261,134.4206,10761.0
2021-07-02 13:40:00,142.29,142.46,142.23,142.45,7839.0,134.4112,134.5717,134.3545,134.5623,7839.0
2021-07-02 13:50:00,142.45,142.51,142.45,142.51,5503.0,134.5623,134.619,134.5623,134.619,5503.0
2021-07-02 14:00:00,142.53,142.61,142.5,142.59,5417.0,134.6379,134.7134,134.6095,134.6945,5417.0
2021-07-02 14:10:00,142.57,142.61,142.48,142.51,13402.0,134.6757,134.7134,134.5906,134.619,13402.0
2021-07-02 14:20:00,142.52,142.54,142.44,142.5,9037.0,134.6284,134.6473,134.5529,134.6095,9037.0
2021-07-02 14:30:00,142.49,142.52,142.44,142.49,17613.0,134.6001,134.6284,134.5529,134.6001,17613.0
2021-07-02 14:40:00,142.48,142.5,142.34,142.37,15040.0,134.5906,134.6095,134.4584,134.4867,15040.0
2021-07-02 14:50:00,142.34,142.44,142.34,142.4,6772.0,134.4584,134.5529,134.4584,134.5151,6772.0
2021-07-02 15:00:00,142.39,142.51,142.37,142.51,6662.0,134.5056,134.619,134.4867,134.619,6662.0
2021-07-02 15:10:00,142.49,142.52,142.43,142.45,12418.0,134.6001,134.6284,134.5434,134.5623,12418.0
2021-07-02 15:20:00,142.44,142.51,142.42,142.46,19512.0,134.5529,134.619,134.534,134.5717,19512.0
2021-07-02 15:30:00,142.47,142.51,142.36,142.47,17419.0,134.5812,134.619,134.4773,134.5812,17419.0
2021-07-02 15:40:00,142.47,142.48,142.37,142.45,195286.0,134.5812,134.5906,134.4867,134.5623,195286.0
2021-07-02 15:50:00,142.45,142.55,142.29,142.32,110207.0,134.5623,134.6568,134.4112,134.4395,110207.0
2021-07-06 09:30:00,142.33,142.4,141.63,141.79,31985.0,134.4489,134.5151,133.7877,133.9388,31985.0
2021-07-06 09:40:00,141.73,142.04,141.62,141.97,18809.0,133.8822,134.175,133.7783,134.1089,18809.0
2021-07-06 09:50:00,141.97,142.09,141.83,142.02,15719.0,134.1089,134.2222,133.9766,134.1561,15719.0
2021-07-06 10:00:00,142.02,142.04,141.8,141.91,14085.0,134.1561,134.175,133.9483,134.0522,14085.0
2021-07-06 10:10:00,141.9,141.96,141.8,141.92,14385.0,134.0428,134.0994,133.9483,134.0616,14385.0
2021-07-06 10:20:00,141.94,141.94,141.6,141.9,17402.0,134.0805,134.0805,133.7594,134.0428,17402.0
2021-07-06 10:30:00,141.89,142.01,141.66,142.0,18493.0,134.0333,134.1467,133.816,134.1372,18493.0
2021-07-06 10:40:00,141.98,142.03,141.79,141.89,18386.0,134.1183,134.1656,133.9388,134.0333,18386.0
2021-07-06 10:50:00,141.9,141.98,141.84,141.91,25021.0,134.0428,134.1183,133.9861,134.0522,25021.0
2021-07-06 11:00:00,141.89,141.91,141.63,141.84,34584.0,134.0333,134.0522,133.7877,133.9861,34584.0
2021-07-06 11:10:00,141.82,141.82,141.64,141.67,15612.0,133.9672,133.9672,133.7971,133.8255,15612.0
2021-07-06 11:20:00,141.65,141.74,141.5,141.71,13529.0,133.8066,133.8916,133.6649,133.8633,13529.0
2021-07-06 11:30:00,141.75,141.96,141.74,141.88,50461.0,133.9011,134.0994,133.8916,134.0239,50461.0
2021-07-06 11:40:00,141.88,142.21,141.87,142.19,16029.0,134.0239,134.3356,134.0144,134.3167,16029.0
2021-07-06 11:50:00,142.2,142.3,142.15,142.26,11701.0,134.3261,134.4206,134.2789,134.3828,11701.0
2021-07-06 12:00:00,142.26,142.26,142.05,142.12,21328.0,134.3828,134.3828,134.1844,134.2506,21328.0
2021-07-06 12:10:00,142.14,142.18,142.03,142.07,32819.0,134.2695,134.3072,134.1656,134.2033,32819.0
2021-07-06 12:20:00,142.08,142.08,141.93,142.05,212108.0,134.2128,134.2128,134.0711,134.1844,212108.0
2021-07-06 12:30:00,142.04,142.09,141.85,141.95,24303.0,134.175,134.2222,133.9955,134.09,24303.0
2021-07-06 12:40:00,141.95,142.08,141.91,142.06,14191.0,134.09,134.2128,134.0522,134.1939,14191.0
2021-07-06 12:50:00,142.07,142.23,142.04,142.21,13993.0,134.2033,134.3545,134.175,134.3356,13993.0
2021-07-06 13:00:00,142.22,142.45,142.22,142.36,16070.0,134.345,134.5623,134.345,134.4773,16070.0
2021-07-06 13:10:00,142.34,142.36,142.11,142.16,21947.0,134.4584,134.4773,134.2411,134.2884,21947.0
2021-07-06 13:20:00,142.17,142.27,142.11,142.11,11240.0,134.2978,134.3923,134.2411,134.2411,11240.0
2021-07-06 13:30:00,142.12,142.14,142.05,142.07,17030.0,134.2506,134.2695,134.1844,134.2033,17030.0
2021-07-06 13:40:00,142.05,142.14,142.0,142.11,17496.0,134.1844,134.2695,134.1372,134.2411,17496.0
2021-07-06 13:50:00,142.11,142.24,142.1,142.19,14423.0,134.2411,134.3639,134.2317,134.3167,14423.0
2021-07-06 14:00:00,142.2,142.4,142.2,142.37,17277.0,134.3261,134.5151,134.3261,134.4867,17277.0
2021-07-06 14:10:00,142.37,142.37,142.15,142.25,41298.0,134.4867,134.4867,134.2789,134.3734,41298.0
2021-07-06 14:20:00,142.25,142.42,142.25,142.42,20186.0,134.3734,134.534,134.3734,134.534,20186.0
2021-07-06 14:30:00,142.41,142.46,142.22,142.22,16183.0,134.5245,134.5717,134.345,134.345,16183.0
2021-07-06 14:40:00,142.2,142.28,142.2,142.27,14411.0,134.3261,134.4017,134.3261,134.3923,14411.0
2021-07-06 14:50:00,142.27,142.27,142.14,142.23,205614.0,134.3923,134.3923,134.2695,134.3545,205614.0
2021-07-06 15:00:00,142.25,142.4,142.19,142.4,31861.0,134.3734,134.5151,134.3167,134.5151,31861.0
2021-07-06 15:10:00,142.4,142.43,142.35,142.36,22902.0,134.5151,134.5434,134.4678,134.4773,22902.0
2021-07-06 15:20:00,142.36,142.54,142.33,142.51,131937.0,134.4773,134.6473,134.4489,134.619,131937.0
2021-07-06 15:30:00,142.49,142.7,142.49,142.61,53824.0,134.6001,134.7985,134.6001,134.7134,53824.0
2021-07-06 15:40:00,142.6,142.72,142.6,142.7,62465.0,134.704,134.8173,134.704,134.7985,62465.0
2021-07-06 15:50:00,142.7,142.78,142.4,142.51,257041.0,134.7985,134.874,134.5151,134.619,257041.0
2021-07-07 09:30:00,142.22,142.72,142.06,142.3,39382.0,134.345,134.8173,134.1939,134.4206,39382.0
2021-07-07 09:40:00,142.35,142.44,142.09,142.44,14516.0,134.4678,134.5529,134.2222,134.5529,14516.0
2021-07-07 09:50:00,142.44,142.44,142.09,142.21,20218.0,134.5529,134.5529,134.2222,134.3356,20218.0
2021-07-07 10:00:00,142.23,142.31,142.14,142.17,19101.0,134.3545,134.43,134.2695,134.2978,19101.0
2021-07-07 10:10:00,142.16,142.35,142.1,142.3,22598.0,134.2884,134.4678,134.2317,134.4206,22598.0
2021-07-07 10:20:00,142.31,142.34,142.08,142.08,17977.0,134.43,134.4584,134.2128,134.2128,17977.0
2021-07-07 10:30:00,142.1,142.23,141.89,141.89,19065.0,134.2317,134.3545,134.0333,134.0333,19065.0
2021-07-07 10:40:00,141.92,142.25,141.83,142.19,99858.0,134.0616,134.3734,133.9766,134.3167,99858.0
2021-07-07 10:50:00,142.15,142.26,142.09,142.21,23317.0,134.2789,134.3828,134.2222,134.3356,23317.0
2021-07-07 11:00:00,142.19,142.27,142.1,142.25,27813.0,134.3167,134.3923,134.2317,134.3734,27813.0
2021-07-07 11:10:00,142.28,142.45,142.28,142.34,16518.0,134.4017,134.5623,134.4017,134.4584,16518.0
2021-07-07 11:20:00,142.37,142.48,142.36,142.42,22399.0,134.4867,134.5906,134.4773,134.534,22399.0
2021-07-07 11:30:00,142.42,142.59,142.38,142.55,16237.0,134.534,134.6945,134.4962,134.6568,16237.0
2021-07-07 11:40:00,142.49,142.51,142.29,142.3,13272.0,134.6001,134.619,134.4112,134.4206,13272.0
2021-07-07 11:50:00,142.29,142.31,142.01,142.01,14637.0,134.4112,134.43,134.1467,134.1467,14637.0
2021-07-07 12:00:00,142.03,142.34,142.03,142.33,11217.0,134.1656,134.4584,134.1656,134.4489,11217.0
2021-07-07 12:10:00,142.34,142.49,142.27,142.49,9308.0,134.4584,134.6001,134.3923,134.6001,9308.0
2021-07-07 12:20:00,142.5,142.62,142.49,142.56,12571.0,134.6095,134.7229,134.6001,134.6662,12571.0
2021-07-07 12:30:00,142.57,142.67,142.52,142.66,8088.0,134.6757,134.7701,134.6284,134.7607,8088.0
2021-07-07 12:40:00,142.62,142.67,142.54,142.61,10876.0,134.7229,134.7701,134.6473,134.7134,10876.0
2021-07-07 12:50:00,142.64,142.69,142.62,142.68,7183.0,134.7418,134.789,134.7229,134.7796,7183.0
2021-07-07 13:00:00,142.66,142.74,142.64,142.74,6810.0,134.7607,134.8362,134.7418,134.8362,6810.0
2021-07-07 13:10:00,142.72,142.76,142.65,142.7,8429.0,134.8173,134.8551,134.7512,134.7985,8429.0
2021-07-07 13:20:00,142.68,142.77,142.67,142.76,11862.0,134.7796,134.8646,134.7701,134.8551,11862.0
2021-07-07 13:30:00,142.77,142.77,142.67,142.72,6652.0,134.8646,134.8646,134.7701,134.8173,6652.0
2021-07-07 13:40:00,142.75,142.9,142.72,142.9,19459.0,134.8457,134.9874,134.8173,134.9874,19459.0
2021-07-07 13:50:00,142.9,142.91,142.63,142.66,14519.0,134.9874,134.9968,134.7323,134.7607,14519.0
2021-07-07 14:00:00,142.67,142.88,142.65,142.77,13769.0,134.7701,134.9685,134.7512,134.8646,13769.0
2021-07-07 14:10:00,142.74,142.88,142.74,142.88,16590.0,134.8362,134.9685,134.8362,134.9685,16590.0
2021-07-07 14:20:00,142.89,142.89,142.74,142.75,10993.0,134.9779,134.9779,134.8362,134.8457,10993.0
2021-07-07 14:30:00,142.75,142.79,142.7,142.73,15600.0,134.8457,134.8835,134.7985,134.8268,15600.0
2021-07-07 14:40:00,142.71,142.8,142.66,142.79,12531.0,134.8079,134.8929,134.7607,134.8835,12531.0
2021-07-07 14:50:00,142.8,142.82,142.72,142.72,18875.0,134.8929,134.9118,134.8173,134.8173,18875.0
2021-07-07 15:00:00,142.72,142.78,142.68,142.7,19757.0,134.8173,134.874,134.7796,134.7985,19757.0
2021-07-07 15:10:00,142.72,142.74,142.63,142.67,17332.0,134.8173,134.8362,134.7323,134.7701,17332.0
2021-07-07 15:20:00,142.68,142.73,142.66,142.71,26312.0,134.7796,134.8268,134.7607,134.8079,26312.0
2021-07-07 15:30:00,142.69,142.73,142.64,142.7,27382.0,134.789,134.8268,134.7418,134.7985,27382.0
2021-07-07 15:40:00,142.71,142.71,142.57,142.57,44813.0,134.8079,134.8079,134.6757,134.6757,44813.0
2021-07-07 15:50:00,142.56,142.72,142.47,142.56,124453.0,134.6662,134.8173,134.5812,134.6662,124453.0
2021-07-08 09:30:00,141.28,141.77,140.96,141.06,51598.0,133.4571,133.9199,133.1548,133.2493,51598.0
2021-07-08 09:40:00,141.06,141.35,140.75,141.35,43725.0,133.2493,133.5232,132.9564,133.5232,43725.0
2021-07-08 09:50:00,141.41,142.0,141.31,141.9,25522.0,133.5799,134.1372,133.4854,134.0428,25522.0
2021-07-08 10:00:00,141.86,141.86,141.56,141.58,14266.0,134.005,134.005,133.7216,133.7405,14266.0
2021-07-08 10:10:00,141.61,141.65,140.92,140.94,106138.0,133.7688,133.8066,133.117,133.1359,106138.0
2021-07-08 10:20:00,140.91,141.14,140.57,141.1,103155.0,133.1076,133.3248,132.7864,133.287,103155.0
2021-07-08 10:30:00,141.15,141.24,140.96,141.15,13202.0,133.3343,133.4193,133.1548,133.3343,13202.0
2021-07-08 10:40:00,141.25,141.37,141.05,141.13,38236.0,133.4287,133.5421,133.2398,133.3154,38236.0
2021-07-08 10:50:00,141.16,141.5,141.1,141.43,9151.0,133.3437,133.6649,133.287,133.5988,9151.0
2021-07-08 11:00:00,141.47,141.47,141.07,141.18,41923.0,133.6366,133.6366,133.2587,133.3626,41923.0
2021-07-08 11:10:00,141.19,141.31,141.07,141.27,9142.0,133.3721,133.4854,133.2587,133.4476,9142.0
2021-07-08 11:20:00,141.35,141.5,141.27,141.43,31602.0,133.5232,133.6649,133.4476,133.5988,31602.0
2021-07-08 11:30:00,141.45,141.73,141.38,141.73,12449.0,133.6177,133.8822,133.5515,133.8822,12449.0
2021-07-08 11:40:00,141.74,142.05,141.7,142.02,8951.0,133.8916,134.1844,133.8538,134.1561,8951.0
2021-07-08 11:50:00,142.04,142.14,141.83,141.91,19800.0,134.175,134.2695,133.9766,134.0522,19800.0
2021-07-08 12:00:00,141.93,142.05,141.87,142.04,39676.0,134.0711,134.1844,134.0144,134.175,39676.0
2021-07-08 12:10:00,142.02,142.02,141.84,141.91,6722.0,134.1561,134.1561,133.9861,134.0522,6722.0
2021-07-08 12:20:00,141.92,141.96,141.79,141.84,9996.0,134.0616,134.0994,133.9388,133.9861,9996.0
2021-07-08 12:30:00,141.83,141.94,141.79,141.79,26643.0,133.9766,134.0805,133.9388,133.9388,26643.0
2021-07-08 12:40:00,141.81,141.91,141.78,141.91,13858.0,133.9577,134.0522,133.9294,134.0522,13858.0
2021-07-08 12:50:00,141.87,141.87,141.76,141.79,7183.0,134.0144,134.0144,133.9105,133.9388,7183.0
2021-07-08 13:00:00,141.79,141.8,141.56,141.56,8400.0,133.9388,133.9483,133.7216,133.7216,8400.0
2021-07-08 13:10:00,141.53,141.56,141.42,141.53,9762.0,133.6932,133.7216,133.5893,133.6932,9762.0
2021-07-08 13:20:00,141.51,141.51,141.33,141.51,12862.0,133.6743,133.6743,133.5043,133.6743,12862.0
2021-07-08 13:30:00,141.46,141.47,141.35,141.46,9141.0,133.6271,133.6366,133.5232,133.6271,9141.0
2021-07-08 13:40:00,141.44,141.52,141.37,141.38,9745.0,133.6082,133.6838,133.5421,133.5515,9745.0
2021-07-08 13:50:00,141.39,141.39,141.22,141.22,12692.0,133.561,133.561,133.4004,133.4004,12692.0
2021-07-08 14:00:00,141.23,141.35,141.19,141.3,17755.0,133.4099,133.5232,133.3721,133.476,17755.0
2021-07-08 14:10:00,141.26,141.42,141.23,141.26,11526.0,133.4382,133.5893,133.4099,133.4382,11526.0
2021-07-08 14:20:00,141.24,141.29,141.14,141.15,11992.0,133.4193,133.4665,133.3248,133.3343,11992.0
2021-07-08 14:30:00,141.1,141.19,141.04,141.11,10974.0,133.287,133.3721,133.2304,133.2965,10974.0
2021-07-08 14:40:00,141.12,141.16,141.06,141.08,15608.0,133.3059,133.3437,133.2493,133.2682,15608.0
2021-07-08 14:50:00,141.08,141.42,141.08,141.33,37724.0,133.2682,133.5893,133.2682,133.5043,37724.0
2021-07-08 15:00:00,141.35,141.62,141.35,141.48,16088.0,133.5232,133.7783,133.5232,133.646,16088.0
2021-07-08 15:10:00,141.47,141.51,141.35,141.5,18343.0,133.6366,133.6743,133.5232,133.6649,18343.0
2021-07-08 15:20:00,141.52,141.65,141.45,141.6,20515.0,133.6838,133.8066,133.6177,133.7594,20515.0
2021-07-08 15:30:00,141.61,141.71,141.51,141.59,39504.0,133.7688,133.8633,133.6743,133.7499,39504.0
2021-07-08 15:40:00,141.57,141.57,141.35,141.38,114809.0,133.731,133.731,133.5232,133.5515,114809.0
2021-07-08 15:50:00,141.36,141.71,141.29,141.51,294960.0,133.5327,133.8633,133.4665,133.6743,294960.0
2021-07-09 09:30:00,142.34,142.61,141.95,142.41,36801.0,134.4584,134.7134,134.09,134.5245,36801.0
2021-07-09 09:40:00,142.43,142.55,142.23,142.34,14969.0,134.5434,134.6568,134.3545,134.4584,14969.0
2021-07-09 09:50:00,142.42,142.55,142.24,142.32,47617.0,134.534,134.6568,134.3639,134.4395,47617.0
2021-07-09 10:00:00,142.28,142.71,142.27,142.53,22196.0,134.4017,134.8079,134.3923,134.6379,22196.0
2021-07-09 10:10:00,142.5,142.66,142.42,142.53,25533.0,134.6095,134.7607,134.534,134.6379,25533.0
2021-07-09 10:20:00,142.51,142.55,142.22,142.37,21332.0,134.619,134.6568,134.345,134.4867,21332.0
2021-07-09 10:30:00,142.38,142.43,142.15,142.15,50163.0,134.4962,134.5434,134.2789,134.2789,50163.0
2021-07-09 10:40:00,142.14,142.15,141.85,142.09,15355.0,134.2695,134.2789,133.9955,134.2222,15355.0
2021-07-09 10:50:00,142.08,142.25,142.07,142.09,11191.0,134.2128,134.3734,134.2033,134.2222,11191.0
2021-07-09 11:00:00,142.1,142.38,142.1,142.37,59845.0,134.2317,134.4962,134.2317,134.4867,59845.0
2021-07-09 11:10:00,142.39,142.44,142.29,142.35,17869.0,134.5056,134.5529,134.4112,134.4678,17869.0
2021-07-09 11:20:00,142.35,142.41,142.26,142.4,11665.0,134.4678,134.5245,134.3828,134.5151,11665.0
2021-07-09 11:30:00,142.4,142.58,142.4,142.48,9335.0,134.5151,134.6851,134.5151,134.5906,9335.0
2021-07-09 11:40:00,142.5,142.54,142.38,142.42,9582.0,134.6095,134.6473,134.4962,134.534,9582.0
2021-07-09 11:50:00,142.39,142.47,142.23,142.25,10352.0,134.5056,134.5812,134.3545,134.3734,10352.0
2021-07-09 12:00:00,142.27,142.37,142.17,142.21,12105.0,134.3923,134.4867,134.2978,134.3356,12105.0
2021-07-09 12:10:00,142.21,142.24,142.13,142.17,31580.0,134.3356,134.3639,134.26,134.2978,31580.0
2021-07-09 12:20:00,142.16,142.17,141.97,141.98,42548.0,134.2884,134.2978,134.1089,134.1183,42548.0
2021-07-09 12:30:00,141.99,142.12,141.99,142.06,10292.0,134.1278,134.2506,134.1278,134.1939,10292.0
2021-07-09 12:40:00,142.05,142.11,141.92,141.93,29009.0,134.1844,134.2411,134.0616,134.0711,29009.0
2021-07-09 12:50:00,141.94,142.14,141.94,142.07,21634.0,134.0805,134.2695,134.0805,134.2033,21634.0
2021-07-09 13:00:00,142.09,142.15,142.03,142.03,7452.0,134.2222,134.2789,134.1656,134.1656,7452.0
2021-07-09 13:10:00,142.01,142.11,142.0,142.06,15778.0,134.1467,134.2411,134.1372,134.1939,15778.0
2021-07-09 13:20:00,142.08,142.2,142.04,142.17,8065.0,134.2128,134.3261,134.175,134.2978,8065.0
2021-07-09 13:30:00,142.14,142.17,142.07,142.13,8467.0,134.2695,134.2978,134.2033,134.26,8467.0
2021-07-09 13:40:00,142.12,142.15,142.07,142.14,9086.0,134.2506,134.2789,134.2033,134.2695,9086.0
2021-07-09 13:50:00,142.15,142.25,142.15,142.24,6520.0,134.2789,134.3734,134.2789,134.3639,6520.0
2021-07-09 14:00:00,142.23,142.33,142.23,142.3,7126.0,134.3545,134.4489,134.3545,134.4206,7126.0
2021-07-09 14:10:00,142.3,142.38,142.25,142.38,9842.0,134.4206,134.4962,134.3734,134.4962,9842.0
2021-07-09 14:20:00,142.38,142.38,142.27,142.3,21487.0,134.4962,134.4962,134.3923,134.4206,21487.0
2021-07-09 14:30:00,142.31,142.41,142.26,142.39,9378.0,134.43,134.5245,134.3828,134.5056,9378.0
2021-07-09 14:40:00,142.39,142.51,142.36,142.49,8782.0,134.5056,134.619,134.4773,134.6001,8782.0
2021-07-09 14:50:00,142.48,142.64,142.47,142.64,9606.0,134.5906,134.7418,134.5812,134.7418,9606.0
2021-07-09 15:00:00,142.62,142.76,142.62,142.74,11754.0,134.7229,134.8551,134.7229,134.8362,11754.0
2021-07-09 15:10:00,142.74,142.74,142.62,142.67,40238.0,134.8362,134.8362,134.7229,134.7701,40238.0
2021-07-09 15:20:00,142.66,142.73,142.57,142.69,156626.0,134.7607,134.8268,134.6757,134.789,156626.0
2021-07-09 15:30:00,142.67,142.73,142.56,142.69,34873.0,134.7701,134.8268,134.6662,134.789,34873.0
2021-07-09 15:40:00,142.69,142.79,142.62,142.73,62093.0,134.789,134.8835,134.7229,134.8268,62093.0
2021-07-09 15:50:00,142.71,142.78,142.44,142.59,125645.0,134.8079,134.874,134.5529,134.6945,125645.0
2021-07-12 09:30:00,142.57,142.74,142.09,142.58,30225.0,134.6757,134.8362,134.2222,134.6851,30225.0
2021-07-12 09:40:00,142.61,142.67,142.39,142.6,34019.0,134.7134,134.7701,134.5056,134.704,34019.0
2021-07-12 09:50:00,142.61,142.61,142.11,142.21,45548.0,134.7134,134.7134,134.2411,134.3356,45548.0
2021-07-12 10:00:00,142.23,142.7,142.23,142.6,32497.0,134.3545,134.7985,134.3545,134.704,32497.0
2021-07-12 10:10:00,142.59,142.62,142.33,142.42,57850.0,134.6945,134.7229,134.4489,134.534,57850.0
2021-07-12 10:20:00,142.46,142.48,142.29,142.34,14353.0,134.5717,134.5906,134.4112,134.4584,14353.0
2021-07-12 10:30:00,142.35,142.68,142.35,142.55,15527.0,134.4678,134.7796,134.4678,134.6568,15527.0
2021-07-12 10:40:00,142.58,142.66,142.47,142.52,14723.0,134.6851,134.7607,134.5812,134.6284,14723.0
2021-07-12 10:50:00,142.52,142.6,142.17,142.17,20722.0,134.6284,134.704,134.2978,134.2978,20722.0
2021-07-12 11:00:00,142.22,142.27,142.05,142.27,16948.0,134.345,134.3923,134.1844,134.3923,16948.0
2021-07-12 11:10:00,142.27,142.33,142.15,142.24,14803.0,134.3923,134.4489,134.2789,134.3639,14803.0
2021-07-12 11:20:00,142.24,142.29,142.13,142.14,24979.0,134.3639,134.4112,134.26,134.2695,24979.0
2021-07-12 11:30:00,142.13,142.17,141.75,141.81,24698.0,134.26,134.2978,133.9011,133.9577,24698.0
2021-07-12 11:40:00,141.82,141.99,141.79,141.96,12705.0,133.9672,134.1278,133.9388,134.0994,12705.0
2021-07-12 11:50:00,141.94,142.05,141.88,142.05,11198.0,134.0805,134.1844,134.0239,134.1844,11198.0
2021-07-12 12:00:00,142.08,142.19,142.05,142.08,9268.0,134.2128,134.3167,134.1844,134.2128,9268.0
2021-07-12 12:10:00,142.08,142.12,141.99,142.1,10130.0,134.2128,134.2506,134.1278,134.2317,10130.0
2021-07-12 12:20:00,142.1,142.12,141.93,141.95,12287.0,134.2317,134.2506,134.0711,134.09,12287.0
2021-07-12 12:30:00,141.95,141.98,141.85,141.91,9102.0,134.09,134.1183,133.9955,134.0522,9102.0
2021-07-12 12:40:00,141.89,141.99,141.89,141.99,9664.0,134.0333,134.1278,134.0333,134.1278,9664.0
2021-07-12 12:50:00,141.99,142.01,141.9,141.93,9199.0,134.1278,134.1467,134.0428,134.0711,9199.0
2021-07-12 13:00:00,141.94,141.95,141.83,141.86,15165.0,134.0805,134.09,133.9766,134.005,15165.0
2021-07-12 13:10:00,141.85,141.86,141.76,141.77,14941.0,133.9955,134.005,133.9105,133.9199,14941.0
2021-07-12 13:20:00,141.75,141.85,141.71,141.83,8804.0,133.9011,133.9955,133.8633,133.9766,8804.0
2021-07-12 13:30:00,141.83,141.9,141.8,141.86,8557.0,133.9766,134.0428,133.9483,134.005,8557.0
2021-07-12 13:40:00,141.84,141.85,141.63,141.63,15060.0,133.9861,133.9955,133.7877,133.7877,15060.0
2021-07-12 13:50:00,141.63,141.63,141.49,141.53,21062.0,133.7877,133.7877,133.6555,133.6932,21062.0
2021-07-12 14:00:00,141.52,141.58,141.47,141.55,8195.0,133.6838,133.7405,133.6366,133.7121,8195.0
2021-07-12 14:10:00,141.54,141.68,141.51,141.6,13747.0,133.7027,133.8349,133.6743,133.7594,13747.0
2021-07-12 14:20:00,141.61,141.73,141.61,141.73,6568.0,133.7688,133.8822,133.7688,133.8822,6568.0
2021-07-12 14:30:00,141.72,141.76,141.7,141.7,10835.0,133.8727,133.9105,133.8538,133.8538,10835.0
2021-07-12 14:40:00,141.7,141.72,141.64,141.64,9632.0,133.8538,133.8727,133.7971,133.7971,9632.0
2021-07-12 14:50:00,141.64,141.71,141.64,141.64,7773.0,133.7971,133.8633,133.7971,133.7971,7773.0
2021-07-12 15:00:00,141.64,141.67,141.59,141.65,12558.0,133.7971,133.8255,133.7499,133.8066,12558.0
2021-07-12 15:10:00,141.68,141.74,141.65,141.74,15522.0,133.8349,133.8916,133.8066,133.8916,15522.0
2021-07-12 15:20:00,141.75,141.86,141.75,141.85,14419.0,133.9011,134.005,133.9011,133.9955,14419.0
2021-07-12 15:30:00,141.84,141.86,141.64,141.65,34945.0,133.9861,134.005,133.7971,133.8066,34945.0
2021-07-12 15:40:00,141.64,141.84,141.64,141.73,39240.0,133.7971,133.9861,133.7971,133.8822,39240.0
2021-07-12 15:50:00,141.73,141.9,141.73,141.85,120061.0,133.8822,134.0428,133.8822,133.9955,120061.0
2021-07-13 09:30:00,142.02,142.24,141.68,141.84,27276.0,134.1561,134.3639,133.8349,133.9861,27276.0
2021-07-13 09:40:00,141.83,141.9,141.47,141.66,12149.0,133.9766,134.0428,133.6366,133.816,12149.0
2021-07-13 09:50:00,141.68,141.87,141.59,141.59,21586.0,133.8349,134.0144,133.7499,133.7499,21586.0
2021-07-13 10:00:00,141.58,141.86,141.49,141.8,16474.0,133.7405,134.005,133.6555,133.9483,16474.0
2021-07-13 10:10:00,141.8,141.84,141.7,141.8,12611.0,133.9483,133.9861,133.8538,133.9483,12611.0
2021-07-13 10:20:00,141.8,141.85,141.7,141.81,50067.0,133.9483,133.9955,133.8538,133.9577,50067.0
2021-07-13 10:30:00,141.82,142.04,141.76,142.04,19360.0,133.9672,134.175,133.9105,134.175,19360.0
2021-07-13 10:40:00,142.02,142.1,141.81,141.85,19338.0,134.1561,134.2317,133.9577,133.9955,19338.0
2021-07-13 10:50:00,141.81,141.95,141.72,141.93,44612.0,133.9577,134.09,133.8727,134.0711,44612.0
2021-07-13 11:00:00,141.98,141.98,141.88,141.95,8672.0,134.1183,134.1183,134.0239,134.09,8672.0
2021-07-13 11:10:00,141.94,142.07,141.93,142.04,14430.0,134.0805,134.2033,134.0711,134.175,14430.0
2021-07-13 11:20:00,142.01,142.22,141.96,142.08,31030.0,134.1467,134.345,134.0994,134.2128,31030.0
2021-07-13 11:30:00,142.07,142.25,141.98,142.01,14125.0,134.2033,134.3734,134.1183,134.1467,14125.0
2021-07-13 11:40:00,142.02,142.16,142.01,142.13,6219.0,134.1561,134.2884,134.1467,134.26,6219.0
2021-07-13 11:50:00,142.13,142.17,142.07,142.09,9428.0,134.26,134.2978,134.2033,134.2222,9428.0
2021-07-13 12:00:00,142.06,142.13,141.99,142.04,9039.0,134.1939,134.26,134.1278,134.175,9039.0
2021-07-13 12:10:00,142.04,142.06,141.9,141.94,7551.0,134.175,134.1939,134.0428,134.0805,7551.0
2021-07-13 12:20:00,141.94,141.95,141.88,141.95,5171.0,134.0805,134.09,134.0239,134.09,5171.0
2021-07-13 12:30:00,141.94,141.95,141.86,141.89,4367.0,134.0805,134.09,134.005,134.0333,4367.0
2021-07-13 12:40:00,141.88,141.89,141.74,141.81,7956.0,134.0239,134.0333,133.8916,133.9577,7956.0
2021-07-13 12:50:00,141.81,141.91,141.8,141.91,11477.0,133.9577,134.0522,133.9483,134.0522,11477.0
2021-07-13 13:00:00,141.92,141.96,141.87,141.92,16011.0,134.0616,134.0994,134.0144,134.0616,16011.0
2021-07-13 13:10:00,141.9,141.95,141.81,141.82,22793.0,134.0428,134.09,133.9577,133.9672,22793.0
2021-07-13 13:20:00,141.82,141.86,141.52,141.57,31906.0,133.9672,134.005,133.6838,133.731,31906.0
2021-07-13 13:30:00,141.57,141.65,141.44,141.48,8639.0,133.731,133.8066,133.6082,133.646,8639.0
2021-07-13 13:40:00,141.52,141.64,141.49,141.58,10000.0,133.6838,133.7971,133.6555,133.7405,10000.0
2021-07-13 13:50:00,141.57,141.76,141.52,141.67,61178.0,133.731,133.9105,133.6838,133.8255,61178.0
2021-07-13 14:00:00,141.67,141.7,141.54,141.66,7818.0,133.8255,133.8538,133.7027,133.816,7818.0
2021-07-13 14:10:00,141.67,141.78,141.63,141.75,15793.0,133.8255,133.9294,133.7877,133.9011,15793.0
2021-07-13 14:20:00,141.77,141.79,141.53,141.54,19424.0,133.9199,133.9388,133.6932,133.7027,19424.0
2021-07-13 14:30:00,141.54,141.54,141.34,141.34,7904.0,133.7027,133.7027,133.5138,133.5138,7904.0
2021-07-13 14:40:00,141.34,141.39,141.22,141.3,9329.0,133.5138,133.561,133.4004,133.476,9329.0
2021-07-13 14:50:00,141.27,141.43,141.25,141.35,30951.0,133.4476,133.5988,133.4287,133.5232,30951.0
2021-07-13 15:00:00,141.35,141.38,141.22,141.22,5400.0,133.5232,133.5515,133.4004,133.4004,5400.0
2021-07-13 15:10:00,141.25,141.26,141.13,141.22,10088.0,133.4287,133.4382,133.3154,133.4004,10088.0
2021-07-13 15:20:00,141.19,141.25,141.11,141.17,15659.0,133.3721,133.4287,133.2965,133.3532,15659.0
2021-07-13 15:30:00,141.17,141.24,141.04,141.23,24914.0,133.3532,133.4193,133.2304,133.4099,24914.0
2021-07-13 15:40:00,141.23,141.48,141.14,141.14,40607.0,133.4099,133.646,133.3248,133.3248,40607.0
2021-07-13 15:50:00,141.1,141.2,140.93,141.05,112247.0,133.287,133.3815,133.1265,133.2398,112247.0
2021-07-14 09:30:00,140.68,141.1,140.57,140.86,28171.0,132.8903,133.287,132.7864,133.0603,28171.0
2021-07-14 09:40:00,140.86,141.09,140.78,140.82,40587.0,133.0603,133.2776,132.9848,133.0226,40587.0
2021-07-14 09:50:00,140.81,140.91,140.39,140.41,19705.0,133.0131,133.1076,132.6164,132.6353,19705.0
2021-07-14 10:00:00,140.43,140.45,140.04,140.07,19950.0,132.6541,132.673,132.2857,132.3141,19950.0
2021-07-14 10:10:00,140.06,140.17,139.92,140.14,22484.0,132.3046,132.4085,132.1724,132.3802,22484.0
2021-07-14 10:20:00,140.16,140.44,140.16,140.41,11196.0,132.3991,132.6636,132.3991,132.6353,11196.0
2021-07-14 10:30:00,140.41,140.89,140.39,140.83,16577.0,132.6353,133.0887,132.6164,133.032,16577.0
2021-07-14 10:40:00,140.86,140.93,140.79,140.89,18199.0,133.0603,133.1265,132.9942,133.0887,18199.0
2021-07-14 10:50:00,140.94,141.03,140.82,140.91,35859.0,133.1359,133.2209,133.0226,133.1076,35859.0
2021-07-14 11:00:00,140.93,141.08,140.86,140.91,43201.0,133.1265,133.2682,133.0603,133.1076,43201.0
2021-07-14 11:10:00,140.89,140.89,140.7,140.79,12675.0,133.0887,133.0887,132.9092,132.9942,12675.0
2021-07-14 11:20:00,140.81,140.98,140.71,140.71,12827.0,133.0131,133.1737,132.9186,132.9186,12827.0
2021-07-14 11:30:00,140.7,140.93,140.66,140.87,10161.0,132.9092,133.1265,132.8714,133.0698,10161.0
2021-07-14 11:40:00,140.89,140.91,140.77,140.83,20190.0,133.0887,133.1076,132.9753,133.032,20190.0
2021-07-14 11:50:00,140.85,141.1,140.67,140.84,104972.0,133.0509,133.287,132.8809,133.0414,104972.0
2021-07-14 12:00:00,140.84,141.18,140.84,141.05,8417.0,133.0414,133.3626,133.0414,133.2398,8417.0
2021-07-14 12:10:00,141.04,141.19,141.01,141.1,15433.0,133.2304,133.3721,133.202,133.287,15433.0
2021-07-14 12:20:00,141.13,141.14,140.99,141.05,19361.0,133.3154,133.3248,133.1831,133.2398,19361.0
2021-07-14 12:30:00,141.04,141.15,140.98,140.98,8261.0,133.2304,133.3343,133.1737,133.1737,8261.0
2021-07-14 12:40:00,140.99,140.99,140.88,140.97,8772.0,133.1831,133.1831,133.0792,133.1642,8772.0
2021-07-14 12:50:00,140.99,140.99,140.83,140.85,6369.0,133.1831,133.1831,133.032,133.0509,6369.0
2021-07-14 13:00:00,140.84,140.85,140.67,140.71,8446.0,133.0414,133.0509,132.8809,132.9186,8446.0
2021-07-14 13:10:00,140.71,140.81,140.69,140.75,13893.0,132.9186,133.0131,132.8998,132.9564,13893.0
2021-07-14 13:20:00,140.75,140.77,140.66,140.76,13236.0,132.9564,132.9753,132.8714,132.9659,13236.0
2021-07-14 13:30:00,140.75,140.98,140.75,140.98,9465.0,132.9564,133.1737,132.9564,133.1737,9465.0
2021-07-14 13:40:00,140.97,141.06,140.96,141.01,7298.0,133.1642,133.2493,133.1548,133.202,7298.0
2021-07-14 13:50:00,141.01,141.05,140.97,140.98,10746.0,133.202,133.2398,133.1642,133.1737,10746.0
2021-07-14 14:00:00,140.98,141.05,140.94,141.03,11472.0,133.1737,133.2398,133.1359,133.2209,11472.0
2021-07-14 14:10:00,141.03,141.07,140.97,141.03,14219.0,133.2209,133.2587,133.1642,133.2209,14219.0
2021-07-14 14:20:00,141.04,141.17,141.02,141.17,13915.0,133.2304,133.3532,133.2115,133.3532,13915.0
2021-07-14 14:30:00,141.2,141.23,141.1,141.1,10817.0,133.3815,133.4099,133.287,133.287,10817.0
2021-07-14 14:40:00,141.11,141.12,141.05,141.07,10310.0,133.2965,133.3059,133.2398,133.2587,10310.0
2021-07-14 14:50:00,141.07,141.08,140.92,140.95,11566.0,133.2587,133.2682,133.117,133.1454,11566.0
2021-07-14 15:00:00,140.95,141.1,140.95,141.05,14572.0,133.1454,133.287,133.1454,133.2398,14572.0
2021-07-14 15:10:00,141.04,141.05,140.85,140.9,18550.0,133.2304,133.2398,133.0509,133.0981,18550.0
2021-07-14 15:20:00,140.91,141.02,140.86,140.86,15694.0,133.1076,133.2115,133.0603,133.0603,15694.0
2021-07-14 15:30:00,140.84,140.98,140.73,140.9,23394.0,133.0414,133.1737,132.9375,133.0981,23394.0
2021-07-14 15:40:00,140.9,140.97,140.76,140.88,23621.0,133.0981,133.1642,132.9659,133.0792,23621.0
2021-07-14 15:50:00,140.76,141.01,140.75,141.0,110366.0,132.9659,133.202,132.9564,133.1926,110366.0
2021-07-15 09:30:00,140.31,141.09,140.31,140.94,45848.0,132.5408,133.2776,132.5408,133.1359,45848.0
2021-07-15 09:40:00,140.88,141.41,140.73,140.75,92282.0,133.0792,133.5799,132.9375,132.9564,92282.0
2021-07-15 09:50:00,140.8,140.89,140.36,140.54,83478.0,133.0037,133.0887,132.588,132.7581,83478.0
2021-07-15 10:00:00,140.56,140.69,140.32,140.57,50027.0,132.7769,132.8998,132.5502,132.7864,50027.0
2021-07-15 10:10:00,140.6,140.88,140.6,140.87,18971.0,132.8147,133.0792,132.8147,133.0698,18971.0
2021-07-15 10:20:00,140.88,141.06,140.77,140.9,38166.0,133.0792,133.2493,132.9753,133.0981,38166.0
2021-07-15 10:30:00,140.91,141.14,140.91,141.12,17475.0,133.1076,133.3248,133.1076,133.3059,17475.0
2021-07-15 10:40:00,141.1,141.23,141.06,141.17,24940.0,133.287,133.4099,133.2493,133.3532,24940.0
2021-07-15 10:50:00,141.21,141.31,141.15,141.22,19357.0,133.391,133.4854,133.3343,133.4004,19357.0
2021-07-15 11:00:00,141.2,141.3,141.17,141.22,21885.0,133.3815,133.476,133.3532,133.4004,21885.0
2021-07-15 11:10:00,141.19,141.32,141.18,141.29,17109.0,133.3721,133.4949,133.3626,133.4665,17109.0
2021-07-15 11:20:00,141.28,141.35,141.21,141.33,27132.0,133.4571,133.5232,133.391,133.5043,27132.0
2021-07-15 11:30:00,141.35,141.51,141.35,141.44,9711.0,133.5232,133.6743,133.5232,133.6082,9711.0
2021-07-15 11:40:00,141.43,141.51,141.38,141.44,12206.0,133.5988,133.6743,133.5515,133.6082,12206.0
2021-07-15 11:50:00,141.43,141.6,141.43,141.55,11619.0,133.5988,133.7594,133.5988,133.7121,11619.0
2021-07-15 12:00:00,141.55,141.56,141.42,141.46,10144.0,133.7121,133.7216,133.5893,133.6271,10144.0
2021-07-15 12:10:00,141.46,141.6,141.42,141.46,12112.0,133.6271,133.7594,133.5893,133.6271,12112.0
2021-07-15 12:20:00,141.46,141.54,141.34,141.34,10513.0,133.6271,133.7027,133.5138,133.5138,10513.0
2021-07-15 12:30:00,141.35,141.49,141.35,141.49,12332.0,133.5232,133.6555,133.5232,133.6555,12332.0
2021-07-15 12:40:00,141.49,141.5,141.38,141.39,8742.0,133.6555,133.6649,133.5515,133.561,8742.0
2021-07-15 12:50:00,141.4,141.43,141.31,141.31,9013.0,133.5704,133.5988,133.4854,133.4854,9013.0
2021-07-15 13:00:00,141.31,141.31,141.2,141.26,16657.0,133.4854,133.4854,133.3815,133.4382,16657.0
2021-07-15 13:10:00,141.24,141.24,140.96,140.97,12128.0,133.4193,133.4193,133.1548,133.1642,12128.0
2021-07-15 13:20:00,140.97,141.09,140.95,141.08,10794.0,133.1642,133.2776,133.1454,133.2682,10794.0
2021-07-15 13:30:00,141.07,141.12,140.95,141.04,15968.0,133.2587,133.3059,133.1454,133.2304,15968.0
2021-07-15 13:40:00,141.07,141.07,140.75,140.77,20748.0,133.2587,133.2587,132.9564,132.9753,20748.0
2021-07-15 13:50:00,140.77,140.95,140.64,140.69,27439.0,132.9753,133.1454,132.8525,132.8998,27439.0
2021-07-15 14:00:00,140.67,140.86,140.66,140.84,19142.0,132.8809,133.0603,132.8714,133.0414,19142.0
2021-07-15 14:10:00,140.84,141.03,140.81,141.03,13532.0,133.0414,133.2209,133.0131,133.2209,13532.0
2021-07-15 14:20:00,141.0,141.09,140.97,141.05,12486.0,133.1926,133.2776,133.1642,133.2398,12486.0
2021-07-15 14:30:00,141.04,141.11,140.95,140.95,11467.0,133.2304,133.2965,133.1454,133.1454,11467.0
2021-07-15 14:40:00,140.93,141.01,140.85,140.96,15627.0,133.1265,133.202,133.0509,133.1548,15627.0
2021-07-15 14:50:00,140.95,141.01,140.89,140.99,16855.0,133.1454,133.202,133.0887,133.1831,16855.0
2021-07-15 15:00:00,140.99,141.06,140.95,140.96,25171.0,133.1831,133.2493,133.1454,133.1548,25171.0
2021-07-15 15:10:00,140.96,141.06,140.94,141.04,19468.0,133.1548,133.2493,133.1359,133.2304,19468.0
2021-07-15 15:20:00,141.04,141.14,140.98,141.13,26596.0,133.2304,133.3248,133.1737,133.3154,26596.0
2021-07-15 15:30:00,141.13,141.13,141.0,141.0,33910.0,133.3154,133.3154,133.1926,133.1926,33910.0
2021-07-15 15:40:00,141.0,141.01,140.89,140.89,44437.0,133.1926,133.202,133.0887,133.0887,44437.0
2021-07-15 15:50:00,140.91,141.16,140.89,141.06,151815.0,133.1076,133.3437,133.0887,133.2493,151815.0
2021-07-16 09:30:00,141.17,141.23,140.52,140.77,41984.0,133.3532,133.4099,132.7392,132.9753,41984.0
2021-07-16 09:40:00,140.85,140.98,140.57,140.85,59632.0,133.0509,133.1737,132.7864,133.0509,59632.0
2021-07-16 09:50:00,140.91,141.05,140.63,141.05,16566.0,133.1076,133.2398,132.8431,133.2398,16566.0
2021-07-16 10:00:00,141.09,141.3,141.04,141.07,9971.0,133.2776,133.476,133.2304,133.2587,9971.0
2021-07-16 10:10:00,141.08,141.08,140.36,140.54,13184.0,133.2682,133.2682,132.588,132.7581,13184.0
2021-07-16 10:20:00,140.52,140.77,140.48,140.6,11225.0,132.7392,132.9753,132.7014,132.8147,11225.0
2021-07-16 10:30:00,140.55,140.74,140.48,140.62,46764.0,132.7675,132.947,132.7014,132.8336,46764.0
2021-07-16 10:40:00,140.6,140.65,140.47,140.64,9155.0,132.8147,132.862,132.6919,132.8525,9155.0
2021-07-16 10:50:00,140.65,140.98,140.65,140.93,115793.0,132.862,133.1737,132.862,133.1265,115793.0
2021-07-16 11:00:00,140.95,141.18,140.94,141.06,14415.0,133.1454,133.3626,133.1359,133.2493,14415.0
2021-07-16 11:10:00,141.11,141.42,141.09,141.4,8849.0,133.2965,133.5893,133.2776,133.5704,8849.0
2021-07-16 11:20:00,141.37,141.5,141.31,141.37,10290.0,133.5421,133.6649,133.4854,133.5421,10290.0
2021-07-16 11:30:00,141.37,141.46,141.26,141.42,9174.0,133.5421,133.6271,133.4382,133.5893,9174.0
2021-07-16 11:40:00,141.44,141.49,141.31,141.4,8882.0,133.6082,133.6555,133.4854,133.5704,8882.0
2021-07-16 11:50:00,141.37,141.55,141.37,141.54,8606.0,133.5421,133.7121,133.5421,133.7027,8606.0
2021-07-16 12:00:00,141.51,141.73,141.51,141.71,15282.0,133.6743,133.8822,133.6743,133.8633,15282.0
2021-07-16 12:10:00,141.7,141.74,141.63,141.67,9775.0,133.8538,133.8916,133.7877,133.8255,9775.0
2021-07-16 12:20:00,141.67,141.82,141.67,141.77,10034.0,133.8255,133.9672,133.8255,133.9199,10034.0
2021-07-16 12:30:00,141.78,141.79,141.65,141.67,9367.0,133.9294,133.9388,133.8066,133.8255,9367.0
2021-07-16 12:40:00,141.67,141.78,141.66,141.75,10716.0,133.8255,133.9294,133.816,133.9011,10716.0
2021-07-16 12:50:00,141.77,141.84,141.7,141.74,8255.0,133.9199,133.9861,133.8538,133.8916,8255.0
2021-07-16 13:00:00,141.72,141.73,141.55,141.6,9119.0,133.8727,133.8822,133.7121,133.7594,9119.0
2021-07-16 13:10:00,141.58,141.6,141.53,141.59,9064.0,133.7405,133.7594,133.6932,133.7499,9064.0
2021-07-16 13:20:00,141.57,141.6,141.42,141.42,7505.0,133.731,133.7594,133.5893,133.5893,7505.0
2021-07-16 13:30:00,141.41,141.41,141.28,141.3,15946.0,133.5799,133.5799,133.4571,133.476,15946.0
2021-07-16 13:40:00,141.31,141.4,141.3,141.33,12707.0,133.4854,133.5704,133.476,133.5043,12707.0
2021-07-16 13:50:00,141.33,141.54,141.33,141.52,15851.0,133.5043,133.7027,133.5043,133.6838,15851.0
2021-07-16 14:00:00,141.48,141.48,141.28,141.34,10569.0,133.646,133.646,133.4571,133.5138,10569.0
2021-07-16 14:10:00,141.34,141.67,141.31,141.49,277006.0,133.5138,133.8255,133.4854,133.6555,277006.0
2021-07-16 14:20:00,141.49,141.52,141.32,141.32,12504.0,133.6555,133.6838,133.4949,133.4949,12504.0
2021-07-16 14:30:00,141.33,141.37,141.15,141.22,40406.0,133.5043,133.5421,133.3343,133.4004,40406.0
2021-07-16 14:40:00,141.23,141.29,141.13,141.24,10747.0,133.4099,133.4665,133.3154,133.4193,10747.0
2021-07-16 14:50:00,141.24,141.34,141.22,141.27,13572.0,133.4193,133.5138,133.4004,133.4476,13572.0
2021-07-16 15:00:00,141.26,141.26,141.09,141.18,9336.0,133.4382,133.4382,133.2776,133.3626,9336.0
2021-07-16 15:10:00,141.18,141.31,141.1,141.31,20369.0,133.3626,133.4854,133.287,133.4854,20369.0
2021-07-16 15:20:00,141.29,141.31,141.24,141.27,17172.0,133.4665,133.4854,133.4193,133.4476,17172.0
2021-07-16 15:30:00,141.27,141.3,141.17,141.23,21875.0,133.4476,133.476,133.3532,133.4099,21875.0
2021-07-16 15:40:00,141.23,141.25,140.96,140.97,29818.0,133.4099,133.4287,133.1548,133.1642,29818.0
2021-07-16 15:50:00,140.95,141.32,140.95,141.32,104168.0,133.1454,133.4949,133.1454,133.4949,104168.0
2021-07-19 09:30:00,140.22,140.61,139.87,140.12,33113.0,132.4558,132.8242,132.1252,132.3613,33113.0
2021-07-19 09:40:00,140.12,140.32,139.81,139.88,23062.0,132.3613,132.5502,132.0685,132.1346,23062.0
2021-07-19 09:50:00,139.84,139.84,139.45,139.72,20912.0,132.0968,132.0968,131.7284,131.9835,20912.0
2021-07-19 10:00:00,139.67,139.78,139.38,139.5,20221.0,131.9362,132.0401,131.6623,131.7756,20221.0
2021-07-19 10:10:00,139.5,139.57,138.77,138.83,126711.0,131.7756,131.8418,131.0861,131.1427,126711.0
2021-07-19 10:20:00,138.8,138.95,138.64,138.94,34417.0,131.1144,131.2561,130.9633,131.2467,34417.0
2021-07-19 10:30:00,138.93,139.23,138.88,139.23,26291.0,131.2372,131.5206,131.19,131.5206,26291.0
2021-07-19 10:40:00,139.19,139.26,139.09,139.13,12379.0,131.4828,131.5489,131.3883,131.4261,12379.0
2021-07-19 10:50:00,139.17,139.2,138.87,138.93,11765.0,131.4639,131.4923,131.1805,131.2372,11765.0
2021-07-19 11:00:00,138.94,139.12,138.8,139.09,24887.0,131.2467,131.4167,131.1144,131.3883,24887.0
2021-07-19 11:10:00,139.09,139.16,138.95,139.09,10415.0,131.3883,131.4545,131.2561,131.3883,10415.0
2021-07-19 11:20:00,139.13,139.13,138.83,138.83,13914.0,131.4261,131.4261,131.1427,131.1427,13914.0
2021-07-19 11:30:00,138.85,138.99,138.67,138.82,19835.0,131.1616,131.2939,130.9916,131.1333,19835.0
2021-07-19 11:40:00,138.84,139.13,138.75,139.06,10906.0,131.1522,131.4261,131.0672,131.36,10906.0
2021-07-19 11:50:00,139.05,139.14,138.95,139.1,8999.0,131.3506,131.4356,131.2561,131.3978,8999.0
2021-07-19 12:00:00,139.1,139.11,138.76,138.76,16193.0,131.3978,131.4072,131.0766,131.0766,16193.0
2021-07-19 12:10:00,138.82,138.89,138.62,138.62,10868.0,131.1333,131.1994,130.9444,130.9444,10868.0
2021-07-19 12:20:00,138.58,138.59,138.35,138.35,11022.0,130.9066,130.916,130.6893,130.6893,11022.0
2021-07-19 12:30:00,138.34,138.38,138.27,138.33,10780.0,130.6799,130.7177,130.6138,130.6704,10780.0
2021-07-19 12:40:00,138.32,138.32,138.05,138.08,9937.0,130.661,130.661,130.4059,130.4343,9937.0
2021-07-19 12:50:00,138.07,138.37,138.04,138.33,9766.0,130.4248,130.7082,130.3965,130.6704,9766.0
2021-07-19 13:00:00,138.31,138.57,138.27,138.52,20268.0,130.6515,130.8971,130.6138,130.8499,20268.0
2021-07-19 13:10:00,138.5,138.57,138.39,138.54,16514.0,130.831,130.8971,130.7271,130.8688,16514.0
2021-07-19 13:20:00,138.5,138.53,138.22,138.22,9114.0,130.831,130.8594,130.5665,130.5665,9114.0
2021-07-19 13:30:00,138.19,138.22,138.01,138.14,9721.0,130.5382,130.5665,130.3681,130.4909,9721.0
2021-07-19 13:40:00,138.14,138.21,138.04,138.08,12499.0,130.4909,130.5571,130.3965,130.4343,12499.0
2021-07-19 13:50:00,138.07,138.22,138.02,138.03,9537.0,130.4248,130.5665,130.3776,130.387,9537.0
2021-07-19 14:00:00,138.1,138.31,138.06,138.07,10365.0,130.4532,130.6515,130.4154,130.4248,10365.0
2021-07-19 14:10:00,138.1,138.37,138.1,138.37,8652.0,130.4532,130.7082,130.4532,130.7082,8652.0
2021-07-19 14:20:00,138.36,138.38,138.23,138.31,8684.0,130.6988,130.7177,130.576,130.6515,8684.0
2021-07-19 14:30:00,138.33,138.33,137.96,137.99,11082.0,130.6704,130.6704,130.3209,130.3493,11082.0
2021-07-19 14:40:00,137.97,138.04,137.85,138.0,20035.0,130.3304,130.3965,130.217,130.3587,20035.0
2021-07-19 14:50:00,138.03,138.18,137.92,138.05,13932.0,130.387,130.5287,130.2831,130.4059,13932.0
2021-07-19 15:00:00,138.03,138.32,138.02,138.28,11449.0,130.387,130.661,130.3776,130.6232,11449.0
2021-07-19 15:10:00,138.28,138.4,138.24,138.25,19459.0,130.6232,130.7366,130.5854,130.5949,19459.0
2021-07-19 15:20:00,138.25,138.43,138.22,138.3,21854.0,130.5949,130.7649,130.5665,130.6421,21854.0
2021-07-19 15:30:00,138.3,138.59,138.24,138.59,32722.0,130.6421,130.916,130.5854,130.916,32722.0
2021-07-19 15:40:00,138.6,138.91,138.56,138.75,49730.0,130.9255,131.2183,130.8877,131.0672,49730.0
2021-07-19 15:50:00,138.74,139.11,138.67,139.03,138709.0,131.0577,131.4072,130.9916,131.3317,138709.0
2021-07-20 09:30:00,139.58,140.12,139.12,140.03,27958.0,131.8512,132.3613,131.4167,132.2763,27958.0
2021-07-20 09:40:00,139.99,140.47,139.84,140.46,16574.0,132.2385,132.6919,132.0968,132.6825,16574.0
2021-07-20 09:50:00,140.44,140.71,140.34,140.58,29866.0,132.6636,132.9186,132.5691,132.7958,29866.0
2021-07-20 10:00:00,140.62,141.0,140.44,140.45,32523.0,132.8336,133.1926,132.6636,132.673,32523.0
2021-07-20 10:10:00,140.47,140.55,140.29,140.51,90020.0,132.6919,132.7675,132.5219,132.7297,90020.0
2021-07-20 10:20:00,140.5,140.79,140.42,140.75,28304.0,132.7203,132.9942,132.6447,132.9564,28304.0
2021-07-20 10:30:00,140.73,141.22,140.71,141.16,16254.0,132.9375,133.4004,132.9186,133.3437,16254.0
2021-07-20 10:40:00,141.21,141.32,141.04,141.32,24427.0,133.391,133.4949,133.2304,133.4949,24427.0
2021-07-20 10:50:00,141.26,141.48,141.13,141.48,19233.0,133.4382,133.646,133.3154,133.646,19233.0
2021-07-20 11:00:00,141.51,141.77,141.38,141.7,19159.0,133.6743,133.9199,133.5515,133.8538,19159.0
2021-07-20 11:10:00,141.67,141.74,141.49,141.62,19155.0,133.8255,133.8916,133.6555,133.7783,19155.0
2021-07-20 11:20:00,141.67,141.71,141.47,141.47,17670.0,133.8255,133.8633,133.6366,133.6366,17670.0
2021-07-20 11:30:00,141.46,141.62,141.46,141.55,30661.0,133.6271,133.7783,133.6271,133.7121,30661.0
2021-07-20 11:40:00,141.56,141.82,141.52,141.76,17806.0,133.7216,133.9672,133.6838,133.9105,17806.0
2021-07-20 11:50:00,141.76,141.82,141.73,141.82,13174.0,133.9105,133.9672,133.8822,133.9672,13174.0
2021-07-20 12:00:00,141.84,141.95,141.77,141.78,157460.0,133.9861,134.09,133.9199,133.9294,157460.0
2021-07-20 12:10:00,141.8,142.11,141.73,142.02,18618.0,133.9483,134.2411,133.8822,134.1561,18618.0
2021-07-20 12:20:00,142.04,142.06,141.91,142.01,12407.0,134.175,134.1939,134.0522,134.1467,12407.0
2021-07-20 12:30:00,142.01,142.13,141.96,142.03,16029.0,134.1467,134.26,134.0994,134.1656,16029.0
2021-07-20 12:40:00,142.05,142.2,141.97,142.18,10374.0,134.1844,134.3261,134.1089,134.3072,10374.0
2021-07-20 12:50:00,142.17,142.27,142.06,142.15,20439.0,134.2978,134.3923,134.1939,134.2789,20439.0
2021-07-20 13:00:00,142.15,142.22,141.98,142.08,12331.0,134.2789,134.345,134.1183,134.2128,12331.0
2021-07-20 13:10:00,142.08,142.09,141.92,141.92,11600.0,134.2128,134.2222,134.0616,134.0616,11600.0
2021-07-20 13:20:00,141.91,141.99,141.78,141.88,10819.0,134.0522,134.1278,133.9294,134.0239,10819.0
2021-07-20 13:30:00,141.88,141.94,141.77,141.8,13002.0,134.0239,134.0805,133.9199,133.9483,13002.0
2021-07-20 13:40:00,141.81,141.82,141.72,141.72,9449.0,133.9577,133.9672,133.8727,133.8727,9449.0
2021-07-20 13:50:00,141.74,141.77,141.67,141.71,12087.0,133.8916,133.9199,133.8255,133.8633,12087.0
2021-07-20 14:00:00,141.73,141.9,141.73,141.78,30446.0,133.8822,134.0428,133.8822,133.9294,30446.0
2021-07-20 14:10:00,141.78,141.92,141.72,141.84,19620.0,133.9294,134.0616,133.8727,133.9861,19620.0
2021-07-20 14:20:00,141.85,141.86,141.6,141.68,14540.0,133.9955,134.005,133.7594,133.8349,14540.0
2021-07-20 14:30:00,141.7,141.76,141.65,141.67,17508.0,133.8538,133.9105,133.8066,133.8255,17508.0
2021-07-20 14:40:00,141.67,141.77,141.65,141.66,14288.0,133.8255,133.9199,133.8066,133.816,14288.0
2021-07-20 14:50:00,141.64,141.79,141.64,141.65,14596.0,133.7971,133.9388,133.7971,133.8066,14596.0
2021-07-20 15:00:00,141.67,141.8,141.67,141.75,12494.0,133.8255,133.9483,133.8255,133.9011,12494.0
2021-07-20 15:10:00,141.76,141.99,141.76,141.97,16540.0,133.9105,134.1278,133.9105,134.1089,16540.0
2021-07-20 15:20:00,142.0,142.02,141.76,141.79,18917.0,134.1372,134.1561,133.9105,133.9388,18917.0
2021-07-20 15:30:00,141.79,141.84,141.63,141.81,27171.0,133.9388,133.9861,133.7877,133.9577,27171.0
2021-07-20 15:40:00,141.81,141.84,141.65,141.84,31200.0,133.9577,133.9861,133.8066,133.9861,31200.0
2021-07-20 15:50:00,141.84,141.85,141.57,141.7,96099.0,133.9861,133.9955,133.731,133.8538,96099.0
2021-07-21 09:30:00,141.26,142.22,140.41,142.22,85686.0,133.4382,134.345,132.6353,134.345,85686.0
2021-07-21 09:40:00,142.19,142.72,142.19,142.72,18882.0,134.3167,134.8173,134.3167,134.8173,18882.0
2021-07-21 09:50:00,142.72,142.86,142.6,142.68,11238.0,134.8173,134.9496,134.704,134.7796,11238.0
2021-07-21 10:00:00,142.67,142.93,142.59,142.91,11052.0,134.7701,135.0157,134.6945,134.9968,11052.0
2021-07-21 10:10:00,142.91,142.95,142.69,142.74,101183.0,134.9968,135.0346,134.789,134.8362,101183.0
2021-07-21 10:20:00,142.76,142.91,142.68,142.9,23077.0,134.8551,134.9968,134.7796,134.9874,23077.0
2021-07-21 10:30:00,142.9,143.16,142.8,143.13,73814.0,134.9874,135.233,134.8929,135.2046,73814.0
2021-07-21 10:40:00,143.22,143.5,143.13,143.29,25394.0,135.2897,135.5542,135.2046,135.3558,25394.0
2021-07-21 10:50:00,143.31,143.34,142.96,143.1,27716.0,135.3747,135.403,135.0441,135.1763,27716.0
2021-07-21 11:00:00,143.06,143.11,142.86,142.93,28069.0,135.1385,135.1858,134.9496,135.0157,28069.0
2021-07-21 11:10:00,142.97,143.04,142.89,143.02,14950.0,135.0535,135.1196,134.9779,135.1007,14950.0
2021-07-21 11:20:00,143.03,143.1,142.99,143.03,15185.0,135.1102,135.1763,135.0724,135.1102,15185.0
2021-07-21 11:30:00,143.03,143.43,142.95,143.31,23457.0,135.1102,135.488,135.0346,135.3747,23457.0
2021-07-21 11:40:00,143.28,144.07,143.28,143.78,55250.0,135.3463,136.0926,135.3463,135.8187,55250.0
2021-07-21 11:50:00,143.71,144.09,143.34,143.39,46328.0,135.7525,136.1115,135.403,135.4502,46328.0
2021-07-21 12:00:00,143.36,143.41,143.12,143.19,14538.0,135.4219,135.4691,135.1952,135.2613,14538.0
2021-07-21 12:10:00,143.2,143.27,143.09,143.22,11650.0,135.2708,135.3369,135.1669,135.2897,11650.0
2021-07-21 12:20:00,143.24,143.24,142.97,143.09,10397.0,135.3086,135.3086,135.0535,135.1669,10397.0
2021-07-21 12:30:00,143.11,143.24,143.03,143.19,8562.0,135.1858,135.3086,135.1102,135.2613,8562.0
2021-07-21 12:40:00,143.21,143.33,143.18,143.3,6662.0,135.2802,135.3936,135.2519,135.3652,6662.0
2021-07-21 12:50:00,143.3,143.3,143.15,143.19,8017.0,135.3652,135.3652,135.2235,135.2613,8017.0
2021-07-21 13:00:00,143.19,143.43,143.18,143.3,14455.0,135.2613,135.488,135.2519,135.3652,14455.0
2021-07-21 13:10:00,143.3,143.48,143.29,143.48,52259.0,135.3652,135.5353,135.3558,135.5353,52259.0
2021-07-21 13:20:00,143.49,143.7,143.48,143.53,32957.0,135.5447,135.7431,135.5353,135.5825,32957.0
2021-07-21 13:30:00,143.53,143.61,143.41,143.47,26302.0,135.5825,135.6581,135.4691,135.5258,26302.0
2021-07-21 13:40:00,143.44,143.5,143.25,143.27,21125.0,135.4975,135.5542,135.318,135.3369,21125.0
2021-07-21 13:50:00,143.29,143.42,143.29,143.42,17214.0,135.3558,135.4786,135.3558,135.4786,17214.0
2021-07-21 14:00:00,143.44,143.44,143.04,143.24,21845.0,135.4975,135.4975,135.1196,135.3086,21845.0
2021-07-21 14:10:00,143.25,143.26,142.98,143.12,29471.0,135.318,135.3274,135.0629,135.1952,29471.0
2021-07-21 14:20:00,143.11,143.17,142.96,142.98,24609.0,135.1858,135.2424,135.0441,135.0629,24609.0
2021-07-21 14:30:00,143.0,143.3,142.98,143.27,36660.0,135.0818,135.3652,135.0629,135.3369,36660.0
2021-07-21 14:40:00,143.28,143.33,143.17,143.21,13997.0,135.3463,135.3936,135.2424,135.2802,13997.0
2021-07-21 14:50:00,143.22,143.34,143.17,143.24,22201.0,135.2897,135.403,135.2424,135.3086,22201.0
2021-07-21 15:00:00,143.23,143.23,142.94,143.11,45053.0,135.2991,135.2991,135.0252,135.1858,45053.0
2021-07-21 15:10:00,143.12,143.16,142.99,143.03,20729.0,135.1952,135.233,135.0724,135.1102,20729.0
2021-07-21 15:20:00,143.02,143.18,142.9,143.03,239332.0,135.1007,135.2519,134.9874,135.1102,239332.0
2021-07-21 15:30:00,143.01,143.02,142.77,142.78,34114.0,135.0913,135.1007,134.8646,134.874,34114.0
2021-07-21 15:40:00,142.77,142.92,142.67,142.68,198752.0,134.8646,135.0063,134.7701,134.7796,198752.0
2021-07-21 15:50:00,142.49,142.77,142.28,142.46,255963.0,134.6001,134.8646,134.4017,134.5717,255963.0
2021-07-22 09:30:00,143.44,145.19,143.04,144.94,139694.0,135.4975,137.1506,135.1196,136.9144,139694.0
2021-07-22 09:40:00,144.95,146.01,144.57,145.32,144135.0,136.9239,137.9252,136.5649,137.2734,144135.0
2021-07-22 09:50:00,145.4,146.17,144.71,145.65,192894.0,137.349,138.0763,136.6972,137.5851,192894.0
2021-07-22 10:00:00,145.63,146.04,145.31,145.63,86945.0,137.5662,137.9535,137.2639,137.5662,86945.0
2021-07-22 10:10:00,145.55,146.1,145.14,145.21,45557.0,137.4906,138.0102,137.1033,137.1695,45557.0
2021-07-22 10:20:00,145.21,145.79,145.13,145.3,50459.0,137.1695,137.7174,137.0939,137.2545,50459.0
2021-07-22 10:30:00,145.25,145.54,145.13,145.34,48502.0,137.2073,137.4812,137.0939,137.2923,48502.0
2021-07-22 10:40:00,145.41,145.77,145.38,145.54,42600.0,137.3584,137.6985,137.3301,137.4812,42600.0
2021-07-22 10:50:00,145.52,145.99,145.52,145.89,29664.0,137.4623,137.9063,137.4623,137.8118,29664.0
2021-07-22 11:00:00,145.89,146.0,145.47,145.99,28924.0,137.8118,137.9157,137.4151,137.9063,28924.0
2021-07-22 11:10:00,145.96,146.2,145.88,145.97,30126.0,137.8779,138.1047,137.8024,137.8874,30126.0
2021-07-22 11:20:00,145.96,145.99,145.52,145.7,19541.0,137.8779,137.9063,137.4623,137.6323,19541.0
2021-07-22 11:30:00,145.7,145.98,145.61,145.65,26717.0,137.6323,137.8968,137.5473,137.5851,26717.0
2021-07-22 11:40:00,145.56,145.74,145.41,145.41,27684.0,137.5001,137.6701,137.3584,137.3584,27684.0
2021-07-22 11:50:00,145.4,145.67,145.23,145.6,22352.0,137.349,137.604,137.1884,137.5379,22352.0
2021-07-22 12:00:00,145.68,146.26,145.68,146.09,23753.0,137.6134,138.1613,137.6134,138.0007,23753.0
2021-07-22 12:10:00,146.12,146.35,146.04,146.12,74192.0,138.0291,138.2463,137.9535,138.0291,74192.0
2021-07-22 12:20:00,146.14,146.32,145.92,146.32,38168.0,138.048,138.218,137.8402,138.218,38168.0
2021-07-22 12:30:00,146.34,146.49,146.05,146.26,33392.0,138.2369,138.3786,137.963,138.1613,33392.0
2021-07-22 12:40:00,146.27,146.4,146.1,146.31,28980.0,138.1708,138.2936,138.0102,138.2086,28980.0
2021-07-22 12:50:00,146.26,146.43,146.16,146.32,69277.0,138.1613,138.3219,138.0669,138.218,69277.0
2021-07-22 13:00:00,146.32,146.55,146.26,146.3,60084.0,138.218,138.4353,138.1613,138.1991,60084.0
2021-07-22 13:10:00,146.31,146.65,146.11,146.11,39307.0,138.2086,138.5297,138.0196,138.0196,39307.0
2021-07-22 13:20:00,146.11,146.13,145.7,145.97,34519.0,138.0196,138.0385,137.6323,137.8874,34519.0
2021-07-22 13:30:00,145.98,146.19,145.86,146.05,29911.0,137.8968,138.0952,137.7835,137.963,29911.0
2021-07-22 13:40:00,146.1,146.29,146.03,146.27,19037.0,138.0102,138.1897,137.9441,138.1708,19037.0
2021-07-22 13:50:00,146.28,146.55,146.18,146.29,55921.0,138.1802,138.4353,138.0858,138.1897,55921.0
2021-07-22 14:00:00,146.29,146.52,146.23,146.24,35171.0,138.1897,138.4069,138.133,138.1424,35171.0
2021-07-22 14:10:00,146.25,146.63,146.2,146.41,42014.0,138.1519,138.5108,138.1047,138.303,42014.0
2021-07-22 14:20:00,146.41,146.53,146.31,146.34,38876.0,138.303,138.4164,138.2086,138.2369,38876.0
2021-07-22 14:30:00,146.3,146.35,146.19,146.29,38286.0,138.1991,138.2463,138.0952,138.1897,38286.0
2021-07-22 14:40:00,146.32,146.32,146.06,146.25,22757.0,138.218,138.218,137.9724,138.1519,22757.0
2021-07-22 14:50:00,146.23,146.25,146.01,146.06,42630.0,138.133,138.1519,137.9252,137.9724,42630.0
2021-07-22 15:00:00,146.09,146.17,145.96,146.08,44430.0,138.0007,138.0763,137.8779,137.9913,44430.0
2021-07-22 15:10:00,146.08,146.26,145.98,146.2,22592.0,137.9913,138.1613,137.8968,138.1047,22592.0
2021-07-22 15:20:00,146.17,146.18,145.92,145.94,29595.0,138.0763,138.0858,137.8402,137.859,29595.0
2021-07-22 15:30:00,145.95,146.16,145.92,146.15,26934.0,137.8685,138.0669,137.8402,138.0574,26934.0
2021-07-22 15:40:00,146.17,146.18,145.89,146.11,76738.0,138.0763,138.0858,137.8118,138.0196,76738.0
2021-07-22 15:50:00,146.05,146.05,145.84,145.92,149831.0,137.963,137.963,137.7646,137.8402,149831.0
2021-07-23 09:30:00,146.65,147.32,146.61,147.06,91688.0,138.5297,139.1626,138.492,138.917,91688.0
2021-07-23 09:40:00,147.12,147.2,146.48,146.57,37760.0,138.9737,139.0493,138.3691,138.4542,37760.0
2021-07-23 09:50:00,146.61,146.61,146.36,146.5,18350.0,138.492,138.492,138.2558,138.388,18350.0
2021-07-23 10:00:00,146.52,146.87,146.42,146.83,28041.0,138.4069,138.7376,138.3125,138.6998,28041.0
2021-07-23 10:10:00,146.78,147.03,146.73,146.74,26744.0,138.6525,138.8887,138.6053,138.6148,26744.0
2021-07-23 10:20:00,146.75,146.91,146.62,146.77,23932.0,138.6242,138.7753,138.5014,138.6431,23932.0
2021-07-23 10:30:00,146.76,146.87,146.65,146.72,17680.0,138.6336,138.7376,138.5297,138.5959,17680.0
2021-07-23 10:40:00,146.75,147.14,146.72,147.1,16498.0,138.6242,138.9926,138.5959,138.9548,16498.0
2021-07-23 10:50:00,147.06,147.11,146.88,146.88,23025.0,138.917,138.9643,138.747,138.747,23025.0
2021-07-23 11:00:00,146.94,147.08,146.89,146.99,16911.0,138.8037,138.9359,138.7564,138.8509,16911.0
2021-07-23 11:10:00,147.01,147.02,146.78,146.97,21398.0,138.8698,138.8792,138.6525,138.832,21398.0
2021-07-23 11:20:00,146.92,146.94,146.75,146.84,16019.0,138.7848,138.8037,138.6242,138.7092,16019.0
2021-07-23 11:30:00,146.83,146.94,146.68,146.81,18937.0,138.6998,138.8037,138.5581,138.6809,18937.0
2021-07-23 11:40:00,146.81,147.05,146.73,146.94,42963.0,138.6809,138.9076,138.6053,138.8037,42963.0
2021-07-23 11:50:00,146.94,146.94,146.42,146.45,16452.0,138.8037,138.8037,138.3125,138.3408,16452.0
2021-07-23 12:00:00,146.47,146.68,146.45,146.49,15137.0,138.3597,138.5581,138.3408,138.3786,15137.0
2021-07-23 12:10:00,146.53,146.94,146.52,146.84,36888.0,138.4164,138.8037,138.4069,138.7092,36888.0
2021-07-23 12:20:00,146.85,147.0,146.85,146.88,12574.0,138.7187,138.8604,138.7187,138.747,12574.0
2021-07-23 12:30:00,146.92,147.1,146.92,147.02,15073.0,138.7848,138.9548,138.7848,138.8792,15073.0
2021-07-23 12:40:00,147.02,147.22,146.94,147.15,18841.0,138.8792,139.0682,138.8037,139.002,18841.0
2021-07-23 12:50:00,147.15,147.37,147.15,147.36,20261.0,139.002,139.2099,139.002,139.2004,20261.0
2021-07-23 13:00:00,147.36,147.55,147.33,147.49,22036.0,139.2004,139.3799,139.1721,139.3232,22036.0
2021-07-23 13:10:00,147.48,147.68,147.46,147.62,19120.0,139.3138,139.5027,139.2949,139.446,19120.0
2021-07-23 13:20:00,147.64,147.71,147.57,147.57,16191.0,139.4649,139.531,139.3988,139.3988,16191.0
2021-07-23 13:30:00,147.54,147.58,147.44,147.55,12592.0,139.3705,139.4082,139.276,139.3799,12592.0
2021-07-23 13:40:00,147.52,147.73,147.52,147.72,14872.0,139.3516,139.5499,139.3516,139.5405,14872.0
2021-07-23 13:50:00,147.74,147.78,147.67,147.72,16599.0,139.5594,139.5972,139.4933,139.5405,16599.0
2021-07-23 14:00:00,147.74,147.8,147.65,147.66,29046.0,139.5594,139.6161,139.4744,139.4838,29046.0
2021-07-23 14:10:00,147.66,147.67,147.33,147.35,22950.0,139.4838,139.4933,139.1721,139.191,22950.0
2021-07-23 14:20:00,147.34,147.45,147.33,147.45,14029.0,139.1815,139.2854,139.1721,139.2854,14029.0
2021-07-23 14:30:00,147.44,147.45,147.36,147.41,17532.0,139.276,139.2854,139.2004,139.2477,17532.0
2021-07-23 14:40:00,147.4,147.4,147.15,147.17,18257.0,139.2382,139.2382,139.002,139.0209,18257.0
2021-07-23 14:50:00,147.17,147.28,146.98,147.25,44763.0,139.0209,139.1249,138.8415,139.0965,44763.0
2021-07-23 15:00:00,147.28,147.4,147.22,147.22,16011.0,139.1249,139.2382,139.0682,139.0682,16011.0
2021-07-23 15:10:00,147.24,147.25,147.12,147.23,18968.0,139.0871,139.0965,138.9737,139.0776,18968.0
2021-07-23 15:20:00,147.23,147.31,147.14,147.31,25950.0,139.0776,139.1532,138.9926,139.1532,25950.0
2021-07-23 15:30:00,147.33,147.57,147.26,147.56,31427.0,139.1721,139.3988,139.106,139.3893,31427.0
2021-07-23 15:40:00,147.56,147.75,147.48,147.75,62643.0,139.3893,139.5688,139.3138,139.5688,62643.0
2021-07-23 15:50:00,147.77,147.78,147.36,147.45,171491.0,139.5877,139.5972,139.2004,139.2854,171491.0
2021-07-26 09:30:00,147.41,149.3,147.28,147.58,208568.0,139.2477,141.033,139.1249,139.4082,208568.0
2021-07-26 09:40:00,147.51,147.64,146.57,147.09,184210.0,139.3421,139.4649,138.4542,138.9454,184210.0
2021-07-26 09:50:00,147.09,147.1,146.28,146.39,64547.0,138.9454,138.9548,138.1802,138.2841,64547.0
2021-07-26 10:00:00,146.39,146.53,145.95,146.53,80178.0,138.2841,138.4164,137.8685,138.4164,80178.0
2021-07-26 10:10:00,146.52,146.63,145.98,146.44,86838.0,138.4069,138.5108,137.8968,138.3314,86838.0
2021-07-26 10:20:00,146.42,147.04,146.35,146.58,112178.0,138.3125,138.8981,138.2463,138.4636,112178.0
2021-07-26 10:30:00,146.55,146.69,146.29,146.58,50548.0,138.4353,138.5675,138.1897,138.4636,50548.0
2021-07-26 10:40:00,146.62,146.68,146.32,146.55,55289.0,138.5014,138.5581,138.218,138.4353,55289.0
2021-07-26 10:50:00,146.54,146.65,146.19,146.64,45029.0,138.4258,138.5297,138.0952,138.5203,45029.0
2021-07-26 11:00:00,146.62,147.4,146.49,147.37,48639.0,138.5014,139.2382,138.3786,139.2099,48639.0
2021-07-26 11:10:00,147.32,147.75,147.29,147.55,46011.0,139.1626,139.5688,139.1343,139.3799,46011.0
2021-07-26 11:20:00,147.52,147.89,147.51,147.65,84161.0,139.3516,139.7011,139.3421,139.4744,84161.0
2021-07-26 11:30:00,147.64,147.66,146.93,147.26,76350.0,139.4649,139.4838,138.7942,139.106,76350.0
2021-07-26 11:40:00,147.29,147.32,146.99,147.16,22390.0,139.1343,139.1626,138.8509,139.0115,22390.0
2021-07-26 11:50:00,147.2,147.43,147.18,147.37,35792.0,139.0493,139.2665,139.0304,139.2099,35792.0
2021-07-26 12:00:00,147.34,147.66,147.29,147.66,61657.0,139.1815,139.4838,139.1343,139.4838,61657.0
2021-07-26 12:10:00,147.6,147.9,147.55,147.86,43750.0,139.4271,139.7105,139.3799,139.6727,43750.0
2021-07-26 12:20:00,147.85,147.98,147.62,147.62,36110.0,139.6633,139.7861,139.446,139.446,36110.0
2021-07-26 12:30:00,147.64,147.89,147.58,147.63,36761.0,139.4649,139.7011,139.4082,139.4555,36761.0
2021-07-26 12:40:00,147.59,147.72,147.44,147.48,52480.0,139.4177,139.5405,139.276,139.3138,52480.0
2021-07-26 12:50:00,147.48,147.64,147.46,147.59,42668.0,139.3138,139.4649,139.2949,139.4177,42668.0
2021-07-26 13:00:00,147.58,147.66,147.51,147.65,19047.0,139.4082,139.4838,139.3421,139.4744,19047.0
2021-07-26 13:10:00,147.68,147.85,147.64,147.72,39929.0,139.5027,139.6633,139.4649,139.5405,39929.0
2021-07-26 13:20:00,147.72,147.85,147.51,147.51,62826.0,139.5405,139.6633,139.3421,139.3421,62826.0
2021-07-26 13:30:00,147.52,147.68,147.26,147.53,40296.0,139.3516,139.5027,139.106,139.361,40296.0
2021-07-26 13:40:00,147.53,147.66,147.5,147.63,28803.0,139.361,139.4838,139.3327,139.4555,28803.0
2021-07-26 13:50:00,147.61,147.75,147.59,147.73,20439.0,139.4366,139.5688,139.4177,139.5499,20439.0
2021-07-26 14:00:00,147.73,147.82,147.57,147.57,23749.0,139.5499,139.635,139.3988,139.3988,23749.0
2021-07-26 14:10:00,147.59,147.6,147.42,147.46,24729.0,139.4177,139.4271,139.2571,139.2949,24729.0
2021-07-26 14:20:00,147.48,147.48,147.2,147.31,44163.0,139.3138,139.3138,139.0493,139.1532,44163.0
2021-07-26 14:30:00,147.34,147.48,147.12,147.17,30839.0,139.1815,139.3138,138.9737,139.0209,30839.0
2021-07-26 14:40:00,147.19,147.29,147.1,147.19,47176.0,139.0398,139.1343,138.9548,139.0398,47176.0
2021-07-26 14:50:00,147.21,147.3,147.14,147.17,38417.0,139.0587,139.1437,138.9926,139.0209,38417.0
2021-07-26 15:00:00,147.17,147.27,147.01,147.14,59079.0,139.0209,139.1154,138.8698,138.9926,59079.0
2021-07-26 15:10:00,147.14,147.16,146.73,147.04,125833.0,138.9926,139.0115,138.6053,138.8981,125833.0
2021-07-26 15:20:00,147.03,147.35,146.97,147.31,92017.0,138.8887,139.191,138.832,139.1532,92017.0
2021-07-26 15:30:00,147.31,147.31,147.09,147.14,97352.0,139.1532,139.1532,138.9454,138.9926,97352.0
2021-07-26 15:40:00,147.14,147.25,147.1,147.17,98344.0,138.9926,139.0965,138.9548,139.0209,98344.0
2021-07-26 15:50:00,147.17,147.71,147.16,147.63,336713.0,139.0209,139.531,139.0115,139.4555,336713.0
2021-07-27 09:30:00,146.78,147.23,146.45,146.72,80442.0,138.6525,139.0776,138.3408,138.5959,80442.0
2021-07-27 09:40:00,146.85,147.22,146.7,147.03,37886.0,138.7187,139.0682,138.577,138.8887,37886.0
2021-07-27 09:50:00,147.0,147.46,146.85,147.15,109040.0,138.8604,139.2949,138.7187,139.002,109040.0
2021-07-27 10:00:00,147.19,147.54,146.81,146.83,61485.0,139.0398,139.3705,138.6809,138.6998,61485.0
2021-07-27 10:10:00,146.86,146.9,146.13,146.27,60313.0,138.7281,138.7659,138.0385,138.1708,60313.0
2021-07-27 10:20:00,146.27,146.39,145.9,146.02,133399.0,138.1708,138.2841,137.8213,137.9346,133399.0
2021-07-27 10:30:00,146.02,146.02,145.39,145.59,128524.0,137.9346,137.9346,137.3395,137.5284,128524.0
2021-07-27 10:40:00,145.57,145.87,145.27,145.69,91067.0,137.5095,137.7929,137.2261,137.6229,91067.0
2021-07-27 10:50:00,145.69,146.02,145.62,146.0,57211.0,137.6229,137.9346,137.5568,137.9157,57211.0
2021-07-27 11:00:00,145.96,146.29,145.9,146.15,48795.0,137.8779,138.1897,137.8213,138.0574,48795.0
2021-07-27 11:10:00,146.12,146.4,146.06,146.06,38469.0,138.0291,138.2936,137.9724,137.9724,38469.0
2021-07-27 11:20:00,146.08,146.33,146.02,146.13,53745.0,137.9913,138.2275,137.9346,138.0385,53745.0
2021-07-27 11:30:00,146.1,146.62,145.94,146.6,25776.0,138.0102,138.5014,137.859,138.4825,25776.0
2021-07-27 11:40:00,146.6,146.91,146.52,146.85,32938.0,138.4825,138.7753,138.4069,138.7187,32938.0
2021-07-27 11:50:00,146.85,146.91,146.67,146.78,30541.0,138.7187,138.7753,138.5486,138.6525,30541.0
2021-07-27 12:00:00,146.78,146.94,146.64,146.84,38327.0,138.6525,138.8037,138.5203,138.7092,38327.0
2021-07-27 12:10:00,146.84,146.84,146.44,146.65,26281.0,138.7092,138.7092,138.3314,138.5297,26281.0
2021-07-27 12:20:00,146.66,146.8,146.63,146.78,19718.0,138.5392,138.6714,138.5108,138.6525,19718.0
2021-07-27 12:30:00,146.76,146.82,146.62,146.81,16723.0,138.6336,138.6903,138.5014,138.6809,16723.0
2021-07-27 12:40:00,146.82,146.84,146.64,146.65,17782.0,138.6903,138.7092,138.5203,138.5297,17782.0
2021-07-27 12:50:00,146.62,146.71,146.49,146.67,15724.0,138.5014,138.5864,138.3786,138.5486,15724.0
2021-07-27 13:00:00,146.68,146.92,146.68,146.92,16638.0,138.5581,138.7848,138.5581,138.7848,16638.0
2021-07-27 13:10:00,146.97,147.07,146.83,147.07,18382.0,138.832,138.9265,138.6998,138.9265,18382.0
2021-07-27 13:20:00,147.06,147.07,146.74,146.83,15814.0,138.917,138.9265,138.6148,138.6998,15814.0
2021-07-27 13:30:00,146.78,146.94,146.64,146.94,25954.0,138.6525,138.8037,138.5203,138.8037,25954.0
2021-07-27 13:40:00,146.91,147.03,146.7,146.97,33473.0,138.7753,138.8887,138.577,138.832,33473.0
2021-07-27 13:50:00,146.91,146.97,146.46,146.49,111644.0,138.7753,138.832,138.3503,138.3786,111644.0
2021-07-27 14:00:00,146.49,146.59,146.25,146.47,64986.0,138.3786,138.4731,138.1519,138.3597,64986.0
2021-07-27 14:10:00,146.48,146.51,146.29,146.31,57702.0,138.3691,138.3975,138.1897,138.2086,57702.0
2021-07-27 14:20:00,146.3,146.48,146.18,146.22,52041.0,138.1991,138.3691,138.0858,138.1235,52041.0
2021-07-27 14:30:00,146.19,146.26,146.04,146.14,38899.0,138.0952,138.1613,137.9535,138.048,38899.0
2021-07-27 14:40:00,146.13,146.13,145.87,146.0,35492.0,138.0385,138.0385,137.7929,137.9157,35492.0
2021-07-27 14:50:00,146.0,146.06,145.88,145.93,49540.0,137.9157,137.9724,137.8024,137.8496,49540.0
2021-07-27 15:00:00,145.96,145.99,145.75,145.94,34892.0,137.8779,137.9063,137.6796,137.859,34892.0
2021-07-27 15:10:00,145.94,145.99,145.81,145.85,49933.0,137.859,137.9063,137.7362,137.774,49933.0
2021-07-27 15:20:00,145.83,146.01,145.76,145.81,70123.0,137.7551,137.9252,137.689,137.7362,70123.0
2021-07-27 15:30:00,145.79,146.22,145.71,146.14,86959.0,137.7174,138.1235,137.6418,138.048,86959.0
2021-07-27 15:40:00,146.14,146.43,146.03,146.43,126144.0,138.048,138.3219,137.9441,138.3219,126144.0
2021-07-27 15:50:00,146.43,146.81,146.43,146.72,319082.0,138.3219,138.6809,138.3219,138.5959,319082.0
2021-07-28 09:30:00,144.74,145.45,144.18,144.2,142292.0,137.2307,137.9039,136.6998,136.7187,142292.0
2021-07-28 09:40:00,144.24,144.72,144.1,144.24,151380.0,136.7566,137.2117,136.6239,136.7566,151380.0
2021-07-28 09:50:00,144.23,144.35,143.8,144.25,77345.0,136.7472,136.8609,136.3395,136.7661,77345.0
2021-07-28 10:00:00,144.15,144.19,143.54,143.77,44331.0,136.6713,136.7092,136.093,136.311,44331.0
2021-07-28 10:10:00,143.77,144.36,143.75,144.2,100912.0,136.311,136.8704,136.2921,136.7187,100912.0
2021-07-28 10:20:00,144.21,144.97,144.17,144.81,84926.0,136.7282,137.4488,136.6903,137.2971,84926.0
2021-07-28 10:30:00,144.81,144.93,144.64,144.69,133479.0,137.2971,137.4108,137.1359,137.1833,133479.0
2021-07-28 10:40:00,144.72,144.72,144.03,144.03,62057.0,137.2117,137.2117,136.5575,136.5575,62057.0
2021-07-28 10:50:00,144.02,144.69,144.02,144.67,34051.0,136.5481,137.1833,136.5481,137.1643,34051.0
2021-07-28 11:00:00,144.66,144.7,144.53,144.54,48352.0,137.1548,137.1928,137.0316,137.0411,48352.0
2021-07-28 11:10:00,144.56,144.61,144.29,144.31,29967.0,137.06,137.1074,136.804,136.823,29967.0
2021-07-28 11:20:00,144.25,144.37,144.13,144.33,24168.0,136.7661,136.8799,136.6523,136.842,24168.0
2021-07-28 11:30:00,144.33,144.66,144.3,144.55,42557.0,136.842,137.1548,136.8135,137.0506,42557.0
2021-07-28 11:40:00,144.55,145.0,144.53,144.96,20500.0,137.0506,137.4772,137.0316,137.4393,20500.0
2021-07-28 11:50:00,144.95,145.02,144.7,144.75,22130.0,137.4298,137.4962,137.1928,137.2402,22130.0
2021-07-28 12:00:00,144.72,144.73,144.45,144.52,51010.0,137.2117,137.2212,136.9557,137.0221,51010.0
2021-07-28 12:10:00,144.5,144.56,144.09,144.15,72647.0,137.0031,137.06,136.6144,136.6713,72647.0
2021-07-28 12:20:00,144.15,144.15,143.79,143.8,19597.0,136.6713,136.6713,136.33,136.3395,19597.0
2021-07-28 12:30:00,143.83,144.07,143.76,144.05,14219.0,136.3679,136.5955,136.3015,136.5765,14219.0
2021-07-28 12:40:00,144.0,144.27,143.97,144.22,16052.0,136.5291,136.7851,136.5006,136.7377,16052.0
2021-07-28 12:50:00,144.18,144.43,144.18,144.42,17855.0,136.6998,136.9368,136.6998,136.9273,17855.0
2021-07-28 13:00:00,144.39,144.5,144.25,144.34,16894.0,136.8989,137.0031,136.7661,136.8514,16894.0
2021-07-28 13:10:00,144.36,144.6,144.22,144.56,20456.0,136.8704,137.098,136.7377,137.06,20456.0
2021-07-28 13:20:00,144.56,144.75,144.48,144.57,23721.0,137.06,137.2402,136.9842,137.0695,23721.0
2021-07-28 13:30:00,144.59,144.88,144.59,144.79,16999.0,137.0885,137.3634,137.0885,137.2781,16999.0
2021-07-28 13:40:00,144.77,144.82,144.67,144.72,25667.0,137.2591,137.3065,137.1643,137.2117,25667.0
2021-07-28 13:50:00,144.69,144.69,144.45,144.46,31129.0,137.1833,137.1833,136.9557,136.9652,31129.0
2021-07-28 14:00:00,144.49,144.69,144.29,144.59,22834.0,136.9937,137.1833,136.804,137.0885,22834.0
2021-07-28 14:10:00,144.62,145.07,144.62,145.02,32013.0,137.1169,137.5436,137.1169,137.4962,32013.0
2021-07-28 14:20:00,145.01,145.38,144.98,145.22,27221.0,137.4867,137.8375,137.4582,137.6858,27221.0
2021-07-28 14:30:00,145.19,145.28,145.02,145.09,49789.0,137.6574,137.7427,137.4962,137.5625,49789.0
2021-07-28 14:40:00,145.07,145.35,145.04,145.35,19574.0,137.5436,137.809,137.5151,137.809,19574.0
2021-07-28 14:50:00,145.36,145.42,145.12,145.27,26474.0,137.8185,137.8754,137.591,137.7332,26474.0
2021-07-28 15:00:00,145.27,145.31,145.07,145.14,32110.0,137.7332,137.7711,137.5436,137.6099,32110.0
2021-07-28 15:10:00,145.14,145.25,145.01,145.15,31010.0,137.6099,137.7142,137.4867,137.6194,31010.0
2021-07-28 15:20:00,145.14,145.14,144.96,145.04,41957.0,137.6099,137.6099,137.4393,137.5151,41957.0
2021-07-28 15:30:00,145.04,145.2,144.88,144.9,61886.0,137.5151,137.6668,137.3634,137.3824,61886.0
2021-07-28 15:40:00,144.89,145.06,144.83,144.91,65353.0,137.3729,137.5341,137.316,137.3919,65353.0
2021-07-28 15:50:00,144.89,144.93,144.71,144.79,119861.0,137.3729,137.4108,137.2023,137.2781,119861.0
2021-07-29 09:30:00,145.82,146.22,145.42,146.0,36512.0,138.2547,138.6339,137.8754,138.4253,36512.0
2021-07-29 09:40:00,146.02,146.12,145.69,145.91,26689.0,138.4443,138.5391,138.1314,138.34,26689.0
2021-07-29 09:50:00,145.99,146.61,145.98,146.52,22069.0,138.4158,139.0037,138.4064,138.9183,22069.0
2021-07-29 10:00:00,146.55,146.55,145.96,146.12,30603.0,138.9468,138.9468,138.3874,138.5391,30603.0
2021-07-29 10:10:00,146.23,146.58,146.17,146.43,17413.0,138.6434,138.9752,138.5865,138.833,17413.0
2021-07-29 10:20:00,146.47,146.93,146.38,146.9,27000.0,138.8709,139.3071,138.7856,139.2786,27000.0
2021-07-29 10:30:00,146.87,146.94,146.59,146.89,18706.0,139.2502,139.3166,138.9847,139.2692,18706.0
2021-07-29 10:40:00,146.9,146.98,146.78,146.85,16862.0,139.2786,139.3545,139.1649,139.2312,16862.0
2021-07-29 10:50:00,146.85,146.96,146.8,146.92,12656.0,139.2312,139.3355,139.1838,139.2976,12656.0
2021-07-29 11:00:00,146.92,147.04,146.81,146.81,17612.0,139.2976,139.4114,139.1933,139.1933,17612.0
2021-07-29 11:10:00,146.8,146.82,146.62,146.67,18982.0,139.1838,139.2028,139.0132,139.0606,18982.0
2021-07-29 11:20:00,146.72,146.83,146.57,146.71,22514.0,139.108,139.2123,138.9658,139.0985,22514.0
2021-07-29 11:30:00,146.69,146.71,146.47,146.53,23504.0,139.0795,139.0985,138.8709,138.9278,23504.0
2021-07-29 11:40:00,146.51,146.65,146.51,146.56,14205.0,138.9089,139.0416,138.9089,138.9563,14205.0
2021-07-29 11:50:00,146.57,146.7,146.52,146.58,17563.0,138.9658,139.089,138.9183,138.9752,17563.0
2021-07-29 12:00:00,146.62,146.63,146.48,146.48,16984.0,139.0132,139.0226,138.8804,138.8804,16984.0
2021-07-29 12:10:00,146.46,146.59,146.38,146.59,14185.0,138.8615,138.9847,138.7856,138.9847,14185.0
2021-07-29 12:20:00,146.58,146.75,146.54,146.73,12727.0,138.9752,139.1364,138.9373,139.1175,12727.0
2021-07-29 12:30:00,146.75,146.99,146.74,146.88,12157.0,139.1364,139.364,139.1269,139.2597,12157.0
2021-07-29 12:40:00,146.88,146.97,146.83,146.9,7906.0,139.2597,139.345,139.2123,139.2786,7906.0
2021-07-29 12:50:00,146.9,146.94,146.72,146.76,12341.0,139.2786,139.3166,139.108,139.1459,12341.0
2021-07-29 13:00:00,146.75,147.02,146.72,146.93,11992.0,139.1364,139.3924,139.108,139.3071,11992.0
2021-07-29 13:10:00,146.96,147.05,146.9,147.05,16573.0,139.3355,139.4209,139.2786,139.4209,16573.0
2021-07-29 13:20:00,147.02,147.09,146.97,147.02,16941.0,139.3924,139.4588,139.345,139.3924,16941.0
2021-07-29 13:30:00,147.0,147.19,146.96,146.99,17472.0,139.3734,139.5536,139.3355,139.364,17472.0
2021-07-29 13:40:00,146.97,146.99,146.82,146.83,17090.0,139.345,139.364,139.2028,139.2123,17090.0
2021-07-29 13:50:00,146.81,147.0,146.8,146.97,15977.0,139.1933,139.3734,139.1838,139.345,15977.0
2021-07-29 14:00:00,147.0,147.05,146.82,146.9,26460.0,139.3734,139.4209,139.2028,139.2786,26460.0
2021-07-29 14:10:00,146.89,147.11,146.87,147.06,10959.0,139.2692,139.4777,139.2502,139.4303,10959.0
2021-07-29 14:20:00,147.08,147.1,146.98,147.03,10485.0,139.4493,139.4683,139.3545,139.4019,10485.0
2021-07-29 14:30:00,147.03,147.08,146.95,146.99,10929.0,139.4019,139.4493,139.326,139.364,10929.0
2021-07-29 14:40:00,147.0,147.04,146.87,146.89,18183.0,139.3734,139.4114,139.2502,139.2692,18183.0
2021-07-29 14:50:00,146.91,147.04,146.79,146.86,34121.0,139.2881,139.4114,139.1743,139.2407,34121.0
2021-07-29 15:00:00,146.91,146.91,146.67,146.73,20592.0,139.2881,139.2881,139.0606,139.1175,20592.0
2021-07-29 15:10:00,146.72,146.78,146.6,146.66,18268.0,139.108,139.1649,138.9942,139.0511,18268.0
2021-07-29 15:20:00,146.66,146.79,146.61,146.72,15979.0,139.0511,139.1743,139.0037,139.108,15979.0
2021-07-29 15:30:00,146.71,147.01,146.62,147.0,41204.0,139.0985,139.3829,139.0132,139.3734,41204.0
2021-07-29 15:40:00,146.99,147.07,146.87,146.95,50024.0,139.364,139.4398,139.2502,139.326,50024.0
2021-07-29 15:50:00,146.96,147.01,146.7,146.8,128168.0,139.3355,139.3829,139.089,139.1838,128168.0
2021-07-30 09:30:00,146.67,147.2,146.5,147.2,33547.0,139.0606,139.5631,138.8994,139.5631,33547.0
2021-07-30 09:40:00,147.17,147.43,147.17,147.34,20409.0,139.5346,139.7811,139.5346,139.6958,20409.0
2021-07-30 09:50:00,147.38,147.42,147.14,147.27,17077.0,139.7337,139.7717,139.5062,139.6294,17077.0
2021-07-30 10:00:00,147.31,147.59,147.16,147.53,21354.0,139.6674,139.9328,139.5251,139.8759,21354.0
2021-07-30 10:10:00,147.53,147.64,147.35,147.36,33709.0,139.8759,139.9802,139.7053,139.7148,33709.0
2021-07-30 10:20:00,147.35,147.64,147.27,147.34,22568.0,139.7053,139.9802,139.6294,139.6958,22568.0
2021-07-30 10:30:00,147.27,147.51,147.14,147.51,25611.0,139.6294,139.857,139.5062,139.857,25611.0
2021-07-30 10:40:00,147.44,147.49,147.19,147.28,19707.0,139.7906,139.838,139.5536,139.6389,19707.0
2021-07-30 10:50:00,147.33,147.41,147.23,147.32,18620.0,139.6863,139.7622,139.5915,139.6768,18620.0
2021-07-30 11:00:00,147.3,147.78,147.08,147.77,39567.0,139.6579,140.113,139.4493,140.1035,39567.0
2021-07-30 11:10:00,147.78,147.91,147.73,147.79,19985.0,140.113,140.2362,140.0656,140.1225,19985.0
2021-07-30 11:20:00,147.8,147.96,147.75,147.84,23492.0,140.1319,140.2836,140.0845,140.1699,23492.0
2021-07-30 11:30:00,147.83,147.88,147.53,147.78,22031.0,140.1604,140.2078,139.8759,140.113,22031.0
2021-07-30 11:40:00,147.79,147.86,147.59,147.69,25087.0,140.1225,140.1888,139.9328,140.0276,25087.0
2021-07-30 11:50:00,147.69,147.79,147.61,147.74,50066.0,140.0276,140.1225,139.9518,140.0751,50066.0
2021-07-30 12:00:00,147.71,147.74,147.49,147.58,26294.0,140.0466,140.0751,139.838,139.9234,26294.0
2021-07-30 12:10:00,147.59,147.61,147.24,147.3,33547.0,139.9328,139.9518,139.601,139.6579,33547.0
2021-07-30 12:20:00,147.35,147.47,147.31,147.32,23396.0,139.7053,139.8191,139.6674,139.6768,23396.0
2021-07-30 12:30:00,147.33,147.58,147.25,147.53,36697.0,139.6863,139.9234,139.6105,139.8759,36697.0
2021-07-30 12:40:00,147.54,147.58,147.41,147.43,15056.0,139.8854,139.9234,139.7622,139.7811,15056.0
2021-07-30 12:50:00,147.43,147.55,147.4,147.53,28189.0,139.7811,139.8949,139.7527,139.8759,28189.0
2021-07-30 13:00:00,147.51,147.53,147.35,147.49,26547.0,139.857,139.8759,139.7053,139.838,26547.0
2021-07-30 13:10:00,147.51,147.61,147.48,147.5,26824.0,139.857,139.9518,139.8285,139.8475,26824.0
2021-07-30 13:20:00,147.48,147.54,147.45,147.5,21153.0,139.8285,139.8854,139.8001,139.8475,21153.0
2021-07-30 13:30:00,147.5,147.61,147.46,147.56,25166.0,139.8475,139.9518,139.8096,139.9044,25166.0
2021-07-30 13:40:00,147.56,147.58,147.37,147.47,34219.0,139.9044,139.9234,139.7242,139.8191,34219.0
2021-07-30 13:50:00,147.49,147.53,147.42,147.44,29345.0,139.838,139.8759,139.7717,139.7906,29345.0
2021-07-30 14:00:00,147.45,147.45,147.3,147.3,30731.0,139.8001,139.8001,139.6579,139.6579,30731.0
2021-07-30 14:10:00,147.33,147.43,147.23,147.23,28277.0,139.6863,139.7811,139.5915,139.5915,28277.0
2021-07-30 14:20:00,147.25,147.31,147.06,147.11,29745.0,139.6105,139.6674,139.4303,139.4777,29745.0
2021-07-30 14:30:00,147.11,147.16,146.97,146.99,31619.0,139.4777,139.5251,139.345,139.364,31619.0
2021-07-30 14:40:00,147.0,147.19,146.98,147.17,20581.0,139.3734,139.5536,139.3545,139.5346,20581.0
2021-07-30 14:50:00,147.18,147.47,147.15,147.45,34316.0,139.5441,139.8191,139.5157,139.8001,34316.0
2021-07-30 15:00:00,147.46,147.56,147.44,147.51,28098.0,139.8096,139.9044,139.7906,139.857,28098.0
2021-07-30 15:10:00,147.55,147.58,147.42,147.52,22446.0,139.8949,139.9234,139.7717,139.8665,22446.0
2021-07-30 15:20:00,147.51,147.56,147.46,147.51,28473.0,139.857,139.9044,139.8096,139.857,28473.0
2021-07-30 15:30:00,147.51,147.65,147.48,147.49,42727.0,139.857,139.9897,139.8285,139.838,42727.0
2021-07-30 15:40:00,147.5,147.52,147.28,147.34,64866.0,139.8475,139.8665,139.6389,139.6958,64866.0
2021-07-30 15:50:00,147.34,147.37,147.1,147.23,204827.0,139.6958,139.7242,139.4683,139.5915,204827.0
2021-08-02 09:30:00,148.07,148.82,148.07,148.8,48187.0,140.3879,141.099,140.3879,141.0801,48187.0
2021-08-02 09:40:00,148.84,149.13,148.47,148.72,38188.0,141.118,141.3929,140.7672,141.0042,38188.0
2021-08-02 09:50:00,148.76,148.96,148.26,148.42,25112.0,141.0421,141.2318,140.5681,140.7198,25112.0
2021-08-02 10:00:00,148.28,148.53,148.13,148.53,22311.0,140.587,140.8241,140.4448,140.8241,22311.0
2021-08-02 10:10:00,148.5,148.67,148.44,148.53,13496.0,140.7956,140.9568,140.7387,140.8241,13496.0
2021-08-02 10:20:00,148.57,148.58,148.16,148.25,22044.0,140.862,140.8715,140.4733,140.5586,22044.0
2021-08-02 10:30:00,148.25,148.56,148.18,148.55,23418.0,140.5586,140.8525,140.4922,140.843,23418.0
2021-08-02 10:40:00,148.55,148.72,148.51,148.67,20086.0,140.843,141.0042,140.8051,140.9568,20086.0
2021-08-02 10:50:00,148.69,148.79,148.44,148.44,15018.0,140.9758,141.0706,140.7387,140.7387,15018.0
2021-08-02 11:00:00,148.47,148.88,148.46,148.85,12745.0,140.7672,141.1559,140.7577,141.1275,12745.0
2021-08-02 11:10:00,148.87,148.89,148.55,148.66,15041.0,141.1464,141.1654,140.843,140.9473,15041.0
2021-08-02 11:20:00,148.64,148.83,148.55,148.71,11635.0,140.9284,141.1085,140.843,140.9947,11635.0
2021-08-02 11:30:00,148.71,148.83,148.51,148.53,11422.0,140.9947,141.1085,140.8051,140.8241,11422.0
2021-08-02 11:40:00,148.54,148.54,148.33,148.41,17794.0,140.8335,140.8335,140.6344,140.7103,17794.0
2021-08-02 11:50:00,148.4,148.45,148.21,148.27,18199.0,140.7008,140.7482,140.5207,140.5776,18199.0
2021-08-02 12:00:00,148.21,148.21,147.99,148.0,27887.0,140.5207,140.5207,140.3121,140.3216,27887.0
2021-08-02 12:10:00,148.03,148.16,148.02,148.08,15013.0,140.35,140.4733,140.3405,140.3974,15013.0
2021-08-02 12:20:00,148.12,148.17,148.06,148.11,25393.0,140.4353,140.4827,140.3785,140.4259,25393.0
2021-08-02 12:30:00,148.09,148.48,148.07,148.35,35732.0,140.4069,140.7767,140.3879,140.6534,35732.0
2021-08-02 12:40:00,148.35,148.39,148.21,148.25,12100.0,140.6534,140.6913,140.5207,140.5586,12100.0
2021-08-02 12:50:00,148.27,148.32,148.22,148.28,13310.0,140.5776,140.625,140.5302,140.587,13310.0
2021-08-02 13:00:00,148.29,148.48,148.22,148.46,12984.0,140.5965,140.7767,140.5302,140.7577,12984.0
2021-08-02 13:10:00,148.45,148.52,148.4,148.47,13751.0,140.7482,140.8146,140.7008,140.7672,13751.0
2021-08-02 13:20:00,148.46,148.48,148.35,148.4,14921.0,140.7577,140.7767,140.6534,140.7008,14921.0
2021-08-02 13:30:00,148.41,148.41,148.29,148.31,17286.0,140.7103,140.7103,140.5965,140.6155,17286.0
2021-08-02 13:40:00,148.32,148.39,148.29,148.29,17317.0,140.625,140.6913,140.5965,140.5965,17317.0
2021-08-02 13:50:00,148.28,148.46,148.23,148.37,19432.0,140.587,140.7577,140.5396,140.6724,19432.0
2021-08-02 14:00:00,148.36,148.44,148.25,148.27,22853.0,140.6629,140.7387,140.5586,140.5776,22853.0
2021-08-02 14:10:00,148.26,148.47,148.26,148.47,17997.0,140.5681,140.7672,140.5681,140.7672,17997.0
2021-08-02 14:20:00,148.5,148.5,148.24,148.29,12558.0,140.7956,140.7956,140.5491,140.5965,12558.0
2021-08-02 14:30:00,148.29,148.3,148.2,148.27,13344.0,140.5965,140.606,140.5112,140.5776,13344.0
2021-08-02 14:40:00,148.27,148.29,148.17,148.19,19501.0,140.5776,140.5965,140.4827,140.5017,19501.0
2021-08-02 14:50:00,148.2,148.27,148.13,148.27,13180.0,140.5112,140.5776,140.4448,140.5776,13180.0
2021-08-02 15:00:00,148.23,148.23,148.13,148.16,13363.0,140.5396,140.5396,140.4448,140.4733,13363.0
2021-08-02 15:10:00,148.17,148.36,148.17,148.36,19959.0,140.4827,140.6629,140.4827,140.6629,19959.0
2021-08-02 15:20:00,148.35,148.4,148.3,148.4,23087.0,140.6534,140.7008,140.606,140.7008,23087.0
2021-08-02 15:30:00,148.39,148.52,148.32,148.34,35015.0,140.6913,140.8146,140.625,140.6439,35015.0
2021-08-02 15:40:00,148.34,148.39,148.09,148.1,47904.0,140.6439,140.6913,140.4069,140.4164,47904.0
2021-08-02 15:50:00,148.1,148.22,147.91,147.99,101102.0,140.4164,140.5302,140.2362,140.3121,101102.0
2021-08-03 09:30:00,148.42,148.91,147.58,148.66,28861.0,140.7198,141.1844,139.9234,140.9473,28861.0
2021-08-03 09:40:00,148.56,148.68,148.43,148.58,36767.0,140.8525,140.9663,140.7293,140.8715,36767.0
2021-08-03 09:50:00,148.58,148.94,148.51,148.91,37587.0,140.8715,141.2128,140.8051,141.1844,37587.0
2021-08-03 10:00:00,148.94,149.72,148.77,149.69,45233.0,141.2128,141.9523,141.0516,141.9239,45233.0
2021-08-03 10:10:00,149.74,149.77,149.45,149.67,79578.0,141.9713,141.9997,141.6963,141.9049,79578.0
2021-08-03 10:20:00,149.68,150.22,149.68,149.82,52486.0,141.9144,142.4264,141.9144,142.0471,52486.0
2021-08-03 10:30:00,149.85,149.88,149.5,149.63,16060.0,142.0756,142.104,141.7437,141.867,16060.0
2021-08-03 10:40:00,149.56,149.76,149.52,149.76,36495.0,141.8006,141.9903,141.7627,141.9903,36495.0
2021-08-03 10:50:00,149.76,149.96,149.57,149.64,34877.0,141.9903,142.1799,141.8101,141.8765,34877.0
2021-08-03 11:00:00,149.63,149.65,149.14,149.17,17530.0,141.867,141.886,141.4024,141.4309,17530.0
2021-08-03 11:10:00,149.16,149.43,149.11,149.25,16343.0,141.4214,141.6774,141.374,141.5067,16343.0
2021-08-03 11:20:00,149.22,149.46,149.14,149.39,16948.0,141.4783,141.7058,141.4024,141.6394,16948.0
2021-08-03 11:30:00,149.41,149.5,149.32,149.46,12195.0,141.6584,141.7437,141.5731,141.7058,12195.0
2021-08-03 11:40:00,149.48,149.79,149.39,149.66,21094.0,141.7248,142.0187,141.6394,141.8954,21094.0
2021-08-03 11:50:00,149.64,149.86,149.63,149.78,13545.0,141.8765,142.0851,141.867,142.0092,13545.0
2021-08-03 12:00:00,149.74,149.85,149.67,149.74,17462.0,141.9713,142.0756,141.9049,141.9713,17462.0
2021-08-03 12:10:00,149.78,149.81,149.63,149.63,12681.0,142.0092,142.0377,141.867,141.867,12681.0
2021-08-03 12:20:00,149.65,149.93,149.65,149.93,24940.0,141.886,142.1514,141.886,142.1514,24940.0
2021-08-03 12:30:00,149.93,150.18,149.88,150.18,20359.0,142.1514,142.3885,142.104,142.3885,20359.0
2021-08-03 12:40:00,150.18,150.37,150.06,150.06,58593.0,142.3885,142.5686,142.2747,142.2747,58593.0
2021-08-03 12:50:00,150.06,150.19,149.81,150.13,64025.0,142.2747,142.3979,142.0377,142.3411,64025.0
2021-08-03 13:00:00,150.08,150.26,150.01,150.26,6484.0,142.2937,142.4643,142.2273,142.4643,6484.0
2021-08-03 13:10:00,150.24,150.53,150.22,150.53,17647.0,142.4454,142.7203,142.4264,142.7203,17647.0
2021-08-03 13:20:00,150.53,150.66,150.46,150.48,22035.0,142.7203,142.8436,142.6539,142.6729,22035.0
2021-08-03 13:30:00,150.49,150.5,150.15,150.19,14041.0,142.6824,142.6919,142.36,142.3979,14041.0
2021-08-03 13:40:00,150.23,150.24,150.05,150.21,26544.0,142.4359,142.4454,142.2652,142.4169,26544.0
2021-08-03 13:50:00,150.22,150.31,150.11,150.14,35141.0,142.4264,142.5117,142.3221,142.3505,35141.0
2021-08-03 14:00:00,150.13,150.47,150.1,150.4,20441.0,142.3411,142.6634,142.3126,142.597,20441.0
2021-08-03 14:10:00,150.42,150.59,150.42,150.56,14611.0,142.616,142.7772,142.616,142.7487,14611.0
2021-08-03 14:20:00,150.55,150.55,150.46,150.52,18431.0,142.7393,142.7393,142.6539,142.7108,18431.0
2021-08-03 14:30:00,150.54,150.62,150.4,150.47,16744.0,142.7298,142.8056,142.597,142.6634,16744.0
2021-08-03 14:40:00,150.46,150.46,150.18,150.27,38476.0,142.6539,142.6539,142.3885,142.4738,38476.0
2021-08-03 14:50:00,150.25,150.26,150.15,150.21,33198.0,142.4548,142.4643,142.36,142.4169,33198.0
2021-08-03 15:00:00,150.24,150.47,150.24,150.46,17942.0,142.4454,142.6634,142.4454,142.6539,17942.0
2021-08-03 15:10:00,150.46,150.56,150.36,150.55,23353.0,142.6539,142.7487,142.5591,142.7393,23353.0
2021-08-03 15:20:00,150.58,150.71,150.48,150.5,25734.0,142.7677,142.891,142.6729,142.6919,25734.0
2021-08-03 15:30:00,150.5,150.54,150.39,150.41,32760.0,142.6919,142.7298,142.5876,142.6065,32760.0
2021-08-03 15:40:00,150.42,150.44,150.19,150.35,46205.0,142.616,142.635,142.3979,142.5496,46205.0
2021-08-03 15:50:00,150.35,150.52,150.19,150.37,124413.0,142.5496,142.7108,142.3979,142.5686,124413.0
2021-08-04 09:30:00,149.78,149.99,149.38,149.76,21792.0,142.0092,142.2083,141.63,141.9903,21792.0
2021-08-04 09:40:00,149.71,149.76,149.25,149.57,9312.0,141.9428,141.9903,141.5067,141.8101,9312.0
2021-08-04 09:50:00,149.6,149.8,149.34,149.6,9836.0,141.8386,142.0282,141.592,141.8386,9836.0
2021-08-04 10:00:00,149.65,150.19,149.65,150.0,6732.0,141.886,142.3979,141.886,142.2178,6732.0
2021-08-04 10:10:00,149.9,150.13,149.71,150.05,15807.0,142.123,142.3411,141.9428,142.2652,15807.0
2021-08-04 10:20:00,150.02,150.39,150.0,150.39,20673.0,142.2368,142.5876,142.2178,142.5876,20673.0
2021-08-04 10:30:00,150.4,150.65,150.19,150.6,31784.0,142.597,142.8341,142.3979,142.7867,31784.0
2021-08-04 10:40:00,150.6,150.7,150.48,150.54,12133.0,142.7867,142.8815,142.6729,142.7298,12133.0
2021-08-04 10:50:00,150.5,150.68,150.46,150.54,21476.0,142.6919,142.8625,142.6539,142.7298,21476.0
2021-08-04 11:00:00,150.56,150.56,150.12,150.4,24968.0,142.7487,142.7487,142.3316,142.597,24968.0
2021-08-04 11:10:00,150.38,150.47,150.19,150.34,19006.0,142.5781,142.6634,142.3979,142.5402,19006.0
2021-08-04 11:20:00,150.35,150.35,149.79,149.79,28002.0,142.5496,142.5496,142.0187,142.0187,28002.0
2021-08-04 11:30:00,149.83,149.92,149.49,149.72,39638.0,142.0566,142.142,141.7343,141.9523,39638.0
2021-08-04 11:40:00,149.7,149.9,149.62,149.88,21282.0,141.9334,142.123,141.8575,142.104,21282.0
2021-08-04 11:50:00,149.9,150.0,149.83,149.92,22337.0,142.123,142.2178,142.0566,142.142,22337.0
2021-08-04 12:00:00,149.91,150.0,149.86,149.92,18441.0,142.1325,142.2178,142.0851,142.142,18441.0
2021-08-04 12:10:00,149.91,150.02,149.85,149.96,19076.0,142.1325,142.2368,142.0756,142.1799,19076.0
2021-08-04 12:20:00,149.95,150.01,149.66,149.72,30144.0,142.1704,142.2273,141.8954,141.9523,30144.0
2021-08-04 12:30:00,149.75,150.0,149.74,149.91,31776.0,141.9808,142.2178,141.9713,142.1325,31776.0
2021-08-04 12:40:00,149.9,149.9,149.73,149.78,18135.0,142.123,142.123,141.9618,142.0092,18135.0
2021-08-04 12:50:00,149.77,149.79,149.65,149.65,6453.0,141.9997,142.0187,141.886,141.886,6453.0
2021-08-04 13:00:00,149.65,149.66,149.54,149.54,8476.0,141.886,141.8954,141.7817,141.7817,8476.0
2021-08-04 13:10:00,149.57,149.66,149.52,149.64,22535.0,141.8101,141.8954,141.7627,141.8765,22535.0
2021-08-04 13:20:00,149.67,149.7,149.47,149.57,13309.0,141.9049,141.9334,141.7153,141.8101,13309.0
2021-08-04 13:30:00,149.57,149.65,149.54,149.55,7246.0,141.8101,141.886,141.7817,141.7911,7246.0
2021-08-04 13:40:00,149.54,149.54,149.37,149.38,11757.0,141.7817,141.7817,141.6205,141.63,11757.0
2021-08-04 13:50:00,149.45,149.6,149.43,149.55,7034.0,141.6963,141.8386,141.6774,141.7911,7034.0
2021-08-04 14:00:00,149.58,149.61,149.5,149.52,15535.0,141.8196,141.848,141.7437,141.7627,15535.0
2021-08-04 14:10:00,149.53,149.57,149.46,149.48,14032.0,141.7722,141.8101,141.7058,141.7248,14032.0
2021-08-04 14:20:00,149.45,149.51,149.41,149.48,9441.0,141.6963,141.7532,141.6584,141.7248,9441.0
2021-08-04 14:30:00,149.46,149.51,149.36,149.46,15397.0,141.7058,141.7532,141.611,141.7058,15397.0
2021-08-04 14:40:00,149.45,149.45,149.21,149.25,17302.0,141.6963,141.6963,141.4688,141.5067,17302.0
2021-08-04 14:50:00,149.25,149.43,149.21,149.38,33773.0,141.5067,141.6774,141.4688,141.63,33773.0
2021-08-04 15:00:00,149.39,149.53,149.35,149.4,11180.0,141.6394,141.7722,141.6015,141.6489,11180.0
2021-08-04 15:10:00,149.42,149.43,149.33,149.4,15938.0,141.6679,141.6774,141.5826,141.6489,15938.0
2021-08-04 15:20:00,149.4,149.51,149.37,149.41,21343.0,141.6489,141.7532,141.6205,141.6584,21343.0
2021-08-04 15:30:00,149.39,149.39,149.33,149.37,15655.0,141.6394,141.6394,141.5826,141.6205,15655.0
2021-08-04 15:40:00,149.38,149.39,149.16,149.16,29759.0,141.63,141.6394,141.4214,141.4214,29759.0
2021-08-04 15:50:00,149.19,149.27,148.86,148.89,98345.0,141.4498,141.5257,141.1369,141.1654,98345.0
2021-08-05 09:30:00,149.56,150.12,149.43,150.12,29521.0,141.8006,142.3316,141.6774,142.3316,29521.0
2021-08-05 09:40:00,150.34,150.51,150.05,150.09,22700.0,142.5402,142.7013,142.2652,142.3031,22700.0
2021-08-05 09:50:00,150.13,150.29,150.06,150.08,26416.0,142.3411,142.4928,142.2747,142.2937,26416.0
2021-08-05 10:00:00,150.1,150.23,149.89,149.89,32886.0,142.3126,142.4359,142.1135,142.1135,32886.0
2021-08-05 10:10:00,149.89,150.31,149.89,150.3,14703.0,142.1135,142.5117,142.1135,142.5022,14703.0
2021-08-05 10:20:00,150.34,150.45,150.05,150.09,21219.0,142.5402,142.6445,142.2652,142.3031,21219.0
2021-08-05 10:30:00,150.14,150.32,150.08,150.15,15896.0,142.3505,142.5212,142.2937,142.36,15896.0
2021-08-05 10:40:00,150.15,150.58,150.14,150.58,19904.0,142.36,142.7677,142.3505,142.7677,19904.0
2021-08-05 10:50:00,150.57,150.78,150.51,150.77,24621.0,142.7582,142.9573,142.7013,142.9479,24621.0
2021-08-05 11:00:00,150.75,150.77,150.47,150.52,33013.0,142.9289,142.9479,142.6634,142.7108,33013.0
2021-08-05 11:10:00,150.52,150.53,150.01,150.05,12129.0,142.7108,142.7203,142.2273,142.2652,12129.0
2021-08-05 11:20:00,150.02,150.19,149.97,150.16,9328.0,142.2368,142.3979,142.1894,142.3695,9328.0
2021-08-05 11:30:00,150.16,150.35,150.11,150.34,14362.0,142.3695,142.5496,142.3221,142.5402,14362.0
2021-08-05 11:40:00,150.34,150.48,150.28,150.44,11158.0,142.5402,142.6729,142.4833,142.635,11158.0
2021-08-05 11:50:00,150.46,150.48,150.29,150.38,15201.0,142.6539,142.6729,142.4928,142.5781,15201.0
2021-08-05 12:00:00,150.33,150.39,150.22,150.33,15629.0,142.5307,142.5876,142.4264,142.5307,15629.0
2021-08-05 12:10:00,150.34,150.34,150.06,150.07,10603.0,142.5402,142.5402,142.2747,142.2842,10603.0
2021-08-05 12:20:00,150.05,150.06,149.86,149.88,16648.0,142.2652,142.2747,142.0851,142.104,16648.0
2021-08-05 12:30:00,149.87,150.03,149.84,150.0,12541.0,142.0945,142.2462,142.0661,142.2178,12541.0
2021-08-05 12:40:00,149.97,150.17,149.91,150.13,10185.0,142.1894,142.379,142.1325,142.3411,10185.0
2021-08-05 12:50:00,150.15,150.2,150.1,150.11,7864.0,142.36,142.4074,142.3126,142.3221,7864.0
2021-08-05 13:00:00,150.11,150.2,150.11,150.14,7849.0,142.3221,142.4074,142.3221,142.3505,7849.0
2021-08-05 13:10:00,150.15,150.28,150.15,150.25,8417.0,142.36,142.4833,142.36,142.4548,8417.0
2021-08-05 13:20:00,150.27,150.33,150.22,150.23,10657.0,142.4738,142.5307,142.4264,142.4359,10657.0
2021-08-05 13:30:00,150.24,150.28,150.14,150.16,10963.0,142.4454,142.4833,142.3505,142.3695,10963.0
2021-08-05 13:40:00,150.17,150.3,150.14,150.25,12227.0,142.379,142.5022,142.3505,142.4548,12227.0
2021-08-05 13:50:00,150.25,150.34,150.21,150.22,15257.0,142.4548,142.5402,142.4169,142.4264,15257.0
2021-08-05 14:00:00,150.23,150.29,150.04,150.06,15642.0,142.4359,142.4928,142.2557,142.2747,15642.0
2021-08-05 14:10:00,150.04,150.2,150.03,150.03,18242.0,142.2557,142.4074,142.2462,142.2462,18242.0
2021-08-05 14:20:00,150.06,150.23,150.02,150.17,14618.0,142.2747,142.4359,142.2368,142.379,14618.0
2021-08-05 14:30:00,150.15,150.18,150.04,150.13,14294.0,142.36,142.3885,142.2557,142.3411,14294.0
2021-08-05 14:40:00,150.16,150.21,150.06,150.14,12220.0,142.3695,142.4169,142.2747,142.3505,12220.0
2021-08-05 14:50:00,150.14,150.23,150.1,150.15,12639.0,142.3505,142.4359,142.3126,142.36,12639.0
2021-08-05 15:00:00,150.15,150.33,150.14,150.28,15525.0,142.36,142.5307,142.3505,142.4833,15525.0
2021-08-05 15:10:00,150.28,150.53,150.28,150.51,28598.0,142.4833,142.7203,142.4833,142.7013,28598.0
2021-08-05 15:20:00,150.51,150.56,150.43,150.56,25647.0,142.7013,142.7487,142.6255,142.7487,25647.0
2021-08-05 15:30:00,150.57,150.94,150.54,150.78,39995.0,142.7582,143.109,142.7298,142.9573,39995.0
2021-08-05 15:40:00,150.78,150.98,150.72,150.93,46941.0,142.9573,143.147,142.9004,143.0996,46941.0
2021-08-05 15:50:00,150.96,151.03,150.81,150.93,139169.0,143.128,143.1944,142.9858,143.0996,139169.0
2021-08-06 09:30:00,151.25,151.77,151.01,151.63,20628.0,143.4029,143.896,143.1754,143.7632,20628.0
2021-08-06 09:40:00,151.47,151.52,151.04,151.14,11178.0,143.6115,143.6589,143.2038,143.2987,11178.0
2021-08-06 09:50:00,151.12,151.19,150.79,151.09,17747.0,143.2797,143.3461,142.9668,143.2513,17747.0
2021-08-06 10:00:00,151.08,151.28,150.9,151.03,45191.0,143.2418,143.4314,143.0711,143.1944,45191.0
2021-08-06 10:10:00,151.01,151.06,150.43,150.45,24416.0,143.1754,143.2228,142.6255,142.6445,24416.0
2021-08-06 10:20:00,150.49,150.87,150.44,150.5,19289.0,142.6824,143.0427,142.635,142.6919,19289.0
2021-08-06 10:30:00,150.5,150.75,150.35,150.53,44811.0,142.6919,142.9289,142.5496,142.7203,44811.0
2021-08-06 10:40:00,150.48,150.48,150.29,150.29,21223.0,142.6729,142.6729,142.4928,142.4928,21223.0
2021-08-06 10:50:00,150.33,150.36,150.07,150.18,13356.0,142.5307,142.5591,142.2842,142.3885,13356.0
2021-08-06 11:00:00,150.19,150.22,150.02,150.06,26042.0,142.3979,142.4264,142.2368,142.2747,26042.0
2021-08-06 11:10:00,150.08,150.14,149.74,149.77,27826.0,142.2937,142.3505,141.9713,141.9997,27826.0
2021-08-06 11:20:00,149.89,150.03,149.83,149.83,49514.0,142.1135,142.2462,142.0566,142.0566,49514.0
2021-08-06 11:30:00,149.79,149.83,149.56,149.56,31670.0,142.0187,142.0566,141.8006,141.8006,31670.0
2021-08-06 11:40:00,149.56,149.64,149.45,149.51,104810.0,141.8006,141.8765,141.6963,141.7532,104810.0
2021-08-06 11:50:00,149.52,149.52,149.38,149.38,21875.0,141.7627,141.7627,141.63,141.63,21875.0
2021-08-06 12:00:00,149.36,149.42,149.23,149.25,42961.0,141.611,141.6679,141.4878,141.5067,42961.0
2021-08-06 12:10:00,149.25,149.54,149.2,149.39,93335.0,141.5067,141.7817,141.4593,141.6394,93335.0
2021-08-06 12:20:00,149.43,149.54,149.35,149.49,10993.0,141.6774,141.7817,141.6015,141.7343,10993.0
2021-08-06 12:30:00,149.43,149.94,149.43,149.86,45155.0,141.6774,142.1609,141.6774,142.0851,45155.0
2021-08-06 12:40:00,149.84,149.86,149.78,149.83,9041.0,142.0661,142.0851,142.0092,142.0566,9041.0
2021-08-06 12:50:00,149.85,150.08,149.85,150.05,62676.0,142.0756,142.2937,142.0756,142.2652,62676.0
2021-08-06 13:00:00,150.05,150.05,149.46,149.46,21453.0,142.2652,142.2652,141.7058,141.7058,21453.0
2021-08-06 13:10:00,149.46,149.54,149.44,149.49,16121.0,141.7058,141.7817,141.6869,141.7343,16121.0
2021-08-06 13:20:00,149.47,149.53,149.35,149.5,17101.0,141.7153,141.7722,141.6015,141.7437,17101.0
2021-08-06 13:30:00,149.52,149.53,149.43,149.53,14264.0,141.7627,141.7722,141.6774,141.7722,14264.0
2021-08-06 13:40:00,149.53,149.62,149.44,149.56,35169.0,141.7722,141.8575,141.6869,141.8006,35169.0
2021-08-06 13:50:00,149.56,149.58,149.43,149.47,40752.0,141.8006,141.8196,141.6774,141.7153,40752.0
2021-08-06 14:00:00,149.44,149.6,149.44,149.49,51479.0,141.6869,141.8386,141.6869,141.7343,51479.0
2021-08-06 14:10:00,149.5,149.52,149.35,149.4,24813.0,141.7437,141.7627,141.6015,141.6489,24813.0
2021-08-06 14:20:00,149.43,149.54,149.38,149.43,13458.0,141.6774,141.7817,141.63,141.6774,13458.0
2021-08-06 14:30:00,149.39,149.53,149.39,149.47,21160.0,141.6394,141.7722,141.6394,141.7153,21160.0
2021-08-06 14:40:00,149.49,149.5,149.43,149.45,10002.0,141.7343,141.7437,141.6774,141.6963,10002.0
2021-08-06 14:50:00,149.46,149.47,149.34,149.37,19292.0,141.7058,141.7153,141.592,141.6205,19292.0
2021-08-06 15:00:00,149.34,149.45,149.27,149.42,17141.0,141.592,141.6963,141.5257,141.6679,17141.0
2021-08-06 15:10:00,149.43,149.5,149.36,149.41,17481.0,141.6774,141.7437,141.611,141.6584,17481.0
2021-08-06 15:20:00,149.42,149.51,149.42,149.48,53287.0,141.6679,141.7532,141.6679,141.7248,53287.0
2021-08-06 15:30:00,149.49,149.64,149.48,149.5,35450.0,141.7343,141.8765,141.7248,141.7437,35450.0
2021-08-06 15:40:00,149.52,149.79,149.52,149.79,44672.0,141.7627,142.0187,141.7627,142.0187,44672.0
2021-08-06 15:50:00,149.8,150.05,149.65,149.91,137577.0,142.0282,142.2652,141.886,142.1325,137577.0
2021-08-09 09:30:00,149.99,150.02,149.71,149.84,20242.0,142.2083,142.2368,141.9428,142.0661,20242.0
2021-08-09 09:40:00,149.88,150.13,149.77,149.77,10978.0,142.104,142.3411,141.9997,141.9997,10978.0
2021-08-09 09:50:00,149.8,149.8,149.46,149.56,9834.0,142.0282,142.0282,141.7058,141.8006,9834.0
2021-08-09 10:00:00,149.56,149.74,149.55,149.6,10266.0,141.8006,141.9713,141.7911,141.8386,10266.0
2021-08-09 10:10:00,149.6,149.66,149.35,149.48,8563.0,141.8386,141.8954,141.6015,141.7248,8563.0
2021-08-09 10:20:00,149.52,149.52,149.32,149.32,6682.0,141.7627,141.7627,141.5731,141.5731,6682.0
2021-08-09 10:30:00,149.3,149.41,149.18,149.38,15109.0,141.5541,141.6584,141.4403,141.63,15109.0
2021-08-09 10:40:00,149.38,149.82,149.38,149.8,21458.0,141.63,142.0471,141.63,142.0282,21458.0
2021-08-09 10:50:00,149.8,149.87,149.44,149.52,12039.0,142.0282,142.0945,141.6869,141.7627,12039.0
2021-08-09 11:00:00,149.5,149.69,149.32,149.32,17133.0,141.7437,141.9239,141.5731,141.5731,17133.0
2021-08-09 11:10:00,149.35,149.44,149.28,149.39,10807.0,141.6015,141.6869,141.5352,141.6394,10807.0
2021-08-09 11:20:00,149.39,149.39,149.24,149.27,9012.0,141.6394,141.6394,141.4972,141.5257,9012.0
2021-08-09 11:30:00,149.27,149.6,149.22,149.56,13207.0,141.5257,141.8386,141.4783,141.8006,13207.0
2021-08-09 11:40:00,149.54,149.83,149.53,149.78,19690.0,141.7817,142.0566,141.7722,142.0092,19690.0
2021-08-09 11:50:00,149.77,149.82,149.67,149.81,7270.0,141.9997,142.0471,141.9049,142.0377,7270.0
2021-08-09 12:00:00,149.79,149.97,149.74,149.94,15423.0,142.0187,142.1894,141.9713,142.1609,15423.0
2021-08-09 12:10:00,149.94,150.15,149.93,150.05,14474.0,142.1609,142.36,142.1514,142.2652,14474.0
2021-08-09 12:20:00,150.09,150.22,150.0,150.22,8286.0,142.3031,142.4264,142.2178,142.4264,8286.0
2021-08-09 12:30:00,150.18,150.19,150.1,150.17,7675.0,142.3885,142.3979,142.3126,142.379,7675.0
2021-08-09 12:40:00,150.17,150.21,150.12,150.2,10848.0,142.379,142.4169,142.3316,142.4074,10848.0
2021-08-09 12:50:00,150.24,150.29,150.13,150.23,8294.0,142.4454,142.4928,142.3411,142.4359,8294.0
2021-08-09 13:00:00,150.25,150.28,150.18,150.18,8009.0,142.4548,142.4833,142.3885,142.3885,8009.0
2021-08-09 13:10:00,150.2,150.27,150.19,150.22,8905.0,142.4074,142.4738,142.3979,142.4264,8905.0
2021-08-09 13:20:00,150.22,150.38,150.21,150.34,9755.0,142.4264,142.5781,142.4169,142.5402,9755.0
2021-08-09 13:30:00,150.35,150.47,150.33,150.35,5990.0,142.5496,142.6634,142.5307,142.5496,5990.0
2021-08-09 13:40:00,150.36,150.43,150.25,150.32,6578.0,142.5591,142.6255,142.4548,142.5212,6578.0
2021-08-09 13:50:00,150.34,150.45,150.34,150.4,7795.0,142.5402,142.6445,142.5402,142.597,7795.0
2021-08-09 14:00:00,150.45,150.51,150.42,150.47,8628.0,142.6445,142.7013,142.616,142.6634,8628.0
2021-08-09 14:10:00,150.51,150.68,150.47,150.6,17066.0,142.7013,142.8625,142.6634,142.7867,17066.0
2021-08-09 14:20:00,150.6,150.73,150.6,150.67,7578.0,142.7867,142.9099,142.7867,142.853,7578.0
2021-08-09 14:30:00,150.69,150.71,150.56,150.56,11834.0,142.872,142.891,142.7487,142.7487,11834.0
2021-08-09 14:40:00,150.51,150.51,150.3,150.31,10794.0,142.7013,142.7013,142.5022,142.5117,10794.0
2021-08-09 14:50:00,150.33,150.42,150.31,150.38,10128.0,142.5307,142.616,142.5117,142.5781,10128.0
2021-08-09 15:00:00,150.38,150.44,150.32,150.39,9034.0,142.5781,142.635,142.5212,142.5876,9034.0
2021-08-09 15:10:00,150.39,150.49,150.39,150.4,13090.0,142.5876,142.6824,142.5876,142.597,13090.0
2021-08-09 15:20:00,150.44,150.57,150.43,150.57,8555.0,142.635,142.7582,142.6255,142.7582,8555.0
2021-08-09 15:30:00,150.58,150.72,150.54,150.71,16889.0,142.7677,142.9004,142.7298,142.891,16889.0
2021-08-09 15:40:00,150.71,150.71,150.54,150.55,23982.0,142.891,142.891,142.7298,142.7393,23982.0
2021-08-09 15:50:00,150.54,150.67,150.5,150.62,59087.0,142.7298,142.853,142.6919,142.8056,59087.0
2021-08-10 09:30:00,151.01,151.01,150.1,150.67,32964.0,143.1754,143.1754,142.3126,142.853,32964.0
2021-08-10 09:40:00,150.68,150.69,150.23,150.45,25852.0,142.8625,142.872,142.4359,142.6445,25852.0
2021-08-10 09:50:00,150.4,150.8,150.34,150.53,46285.0,142.597,142.9763,142.5402,142.7203,46285.0
2021-08-10 10:00:00,150.57,150.57,150.29,150.3,12899.0,142.7582,142.7582,142.4928,142.5022,12899.0
2021-08-10 10:10:00,150.28,150.41,150.17,150.27,33549.0,142.4833,142.6065,142.379,142.4738,33549.0
2021-08-10 10:20:00,150.27,150.7,150.24,150.69,31876.0,142.4738,142.8815,142.4454,142.872,31876.0
2021-08-10 10:30:00,150.71,150.74,150.44,150.46,23156.0,142.891,142.9194,142.635,142.6539,23156.0
2021-08-10 10:40:00,150.46,150.5,150.24,150.24,30209.0,142.6539,142.6919,142.4454,142.4454,30209.0
2021-08-10 10:50:00,150.24,150.24,149.93,149.99,85263.0,142.4454,142.4454,142.1514,142.2083,85263.0
2021-08-10 11:00:00,149.98,150.14,149.95,150.02,45526.0,142.1988,142.3505,142.1704,142.2368,45526.0
2021-08-10 11:10:00,150.03,150.14,149.97,150.05,71789.0,142.2462,142.3505,142.1894,142.2652,71789.0
2021-08-10 11:20:00,150.05,151.67,150.03,150.52,616769.0,142.2652,143.8012,142.2462,142.7108,616769.0
2021-08-10 11:30:00,150.55,150.67,150.24,150.48,122292.0,142.7393,142.853,142.4454,142.6729,122292.0
2021-08-10 11:40:00,150.48,150.92,150.33,150.77,53932.0,142.6729,143.0901,142.5307,142.9479,53932.0
2021-08-10 11:50:00,150.74,150.81,150.44,150.57,90552.0,142.9194,142.9858,142.635,142.7582,90552.0
2021-08-10 12:00:00,150.62,150.89,150.59,150.66,27897.0,142.8056,143.0616,142.7772,142.8436,27897.0
2021-08-10 12:10:00,150.66,150.75,150.46,150.69,16921.0,142.8436,142.9289,142.6539,142.872,16921.0
2021-08-10 12:20:00,150.69,150.82,150.64,150.75,13341.0,142.872,142.9953,142.8246,142.9289,13341.0
2021-08-10 12:30:00,150.68,150.69,150.54,150.6,13115.0,142.8625,142.872,142.7298,142.7867,13115.0
2021-08-10 12:40:00,150.6,150.64,150.31,150.58,15894.0,142.7867,142.8246,142.5117,142.7677,15894.0
2021-08-10 12:50:00,150.54,150.55,150.27,150.36,49357.0,142.7298,142.7393,142.4738,142.5591,49357.0
2021-08-10 13:00:00,150.32,150.34,150.24,150.27,16896.0,142.5212,142.5402,142.4454,142.4738,16896.0
2021-08-10 13:10:00,150.23,150.26,149.9,149.93,21167.0,142.4359,142.4643,142.123,142.1514,21167.0
2021-08-10 13:20:00,149.93,149.95,149.66,149.81,18877.0,142.1514,142.1704,141.8954,142.0377,18877.0
2021-08-10 13:30:00,149.83,150.03,149.78,149.94,23096.0,142.0566,142.2462,142.0092,142.1609,23096.0
2021-08-10 13:40:00,149.97,149.97,149.54,149.7,47305.0,142.1894,142.1894,141.7817,141.9334,47305.0
2021-08-10 13:50:00,149.69,149.86,149.62,149.81,36801.0,141.9239,142.0851,141.8575,142.0377,36801.0
2021-08-10 14:00:00,149.81,149.92,149.7,149.92,30189.0,142.0377,142.142,141.9334,142.142,30189.0
2021-08-10 14:10:00,149.94,150.02,149.81,149.87,18930.0,142.1609,142.2368,142.0377,142.0945,18930.0
2021-08-10 14:20:00,149.89,150.15,149.84,150.13,19392.0,142.1135,142.36,142.0661,142.3411,19392.0
2021-08-10 14:30:00,150.12,150.15,150.01,150.14,18464.0,142.3316,142.36,142.2273,142.3505,18464.0
2021-08-10 14:40:00,150.15,150.19,149.99,150.17,16431.0,142.36,142.3979,142.2083,142.379,16431.0
2021-08-10 14:50:00,150.15,150.3,150.13,150.29,21208.0,142.36,142.5022,142.3411,142.4928,21208.0
2021-08-10 15:00:00,150.25,150.26,150.09,150.17,14888.0,142.4548,142.4643,142.3031,142.379,14888.0
2021-08-10 15:10:00,150.17,150.26,150.12,150.19,20021.0,142.379,142.4643,142.3316,142.3979,20021.0
2021-08-10 15:20:00,150.18,150.18,150.03,150.06,21527.0,142.3885,142.3885,142.2462,142.2747,21527.0
2021-08-10 15:30:00,150.08,150.2,150.04,150.08,26883.0,142.2937,142.4074,142.2557,142.2937,26883.0
2021-08-10 15:40:00,150.1,150.23,150.08,150.11,41664.0,142.3126,142.4359,142.2937,142.3221,41664.0
2021-08-10 15:50:00,150.14,150.4,150.13,150.33,143009.0,142.3505,142.597,142.3411,142.5307,143009.0
2021-08-11 09:30:00,150.81,151.19,150.68,150.76,30754.0,142.9858,143.3461,142.8625,142.9384,30754.0
2021-08-11 09:40:00,150.65,150.9,150.52,150.76,13208.0,142.8341,143.0711,142.7108,142.9384,13208.0
2021-08-11 09:50:00,150.8,151.13,150.65,150.76,36151.0,142.9763,143.2892,142.8341,142.9384,36151.0
2021-08-11 10:00:00,150.77,151.04,150.52,150.62,30763.0,142.9479,143.2038,142.7108,142.8056,30763.0
2021-08-11 10:10:00,150.66,150.91,150.65,150.85,21163.0,142.8436,143.0806,142.8341,143.0237,21163.0
2021-08-11 10:20:00,150.83,150.87,150.67,150.8,32005.0,143.0047,143.0427,142.853,142.9763,32005.0
2021-08-11 10:30:00,150.8,151.16,150.71,151.14,20074.0,142.9763,143.3176,142.891,143.2987,20074.0
2021-08-11 10:40:00,151.11,151.15,150.87,150.92,18175.0,143.2702,143.3081,143.0427,143.0901,18175.0
2021-08-11 10:50:00,150.95,150.98,150.85,150.92,13985.0,143.1185,143.147,143.0237,143.0901,13985.0
2021-08-11 11:00:00,150.9,151.01,150.77,151.01,46002.0,143.0711,143.1754,142.9479,143.1754,46002.0
2021-08-11 11:10:00,150.99,151.0,150.75,150.84,18131.0,143.1564,143.1659,142.9289,143.0142,18131.0
2021-08-11 11:20:00,150.85,150.86,150.54,150.56,19567.0,143.0237,143.0332,142.7298,142.7487,19567.0
2021-08-11 11:30:00,150.54,150.63,150.5,150.57,10304.0,142.7298,142.8151,142.6919,142.7582,10304.0
2021-08-11 11:40:00,150.53,150.59,150.38,150.57,22439.0,142.7203,142.7772,142.5781,142.7582,22439.0
2021-08-11 11:50:00,150.56,150.62,150.24,150.55,26433.0,142.7487,142.8056,142.4454,142.7393,26433.0
2021-08-11 12:00:00,150.57,150.82,150.56,150.82,10865.0,142.7582,142.9953,142.7487,142.9953,10865.0
2021-08-11 12:10:00,150.8,150.8,150.64,150.74,9070.0,142.9763,142.9763,142.8246,142.9194,9070.0
2021-08-11 12:20:00,150.75,150.75,150.56,150.56,15384.0,142.9289,142.9289,142.7487,142.7487,15384.0
2021-08-11 12:30:00,150.59,150.65,150.57,150.62,13734.0,142.7772,142.8341,142.7582,142.8056,13734.0
2021-08-11 12:40:00,150.62,150.71,150.61,150.64,8722.0,142.8056,142.891,142.7962,142.8246,8722.0
2021-08-11 12:50:00,150.64,150.64,150.39,150.64,22991.0,142.8246,142.8246,142.5876,142.8246,22991.0
2021-08-11 13:00:00,150.65,150.81,150.54,150.69,19703.0,142.8341,142.9858,142.7298,142.872,19703.0
2021-08-11 13:10:00,150.68,150.74,150.62,150.65,8574.0,142.8625,142.9194,142.8056,142.8341,8574.0
2021-08-11 13:20:00,150.65,150.81,150.65,150.78,7474.0,142.8341,142.9858,142.8341,142.9573,7474.0
2021-08-11 13:30:00,150.79,150.95,150.74,150.87,54198.0,142.9668,143.1185,142.9194,143.0427,54198.0
2021-08-11 13:40:00,150.86,151.21,150.86,151.17,85504.0,143.0332,143.365,143.0332,143.3271,85504.0
2021-08-11 13:50:00,151.18,151.42,151.16,151.4,22725.0,143.3366,143.5641,143.3176,143.5452,22725.0
2021-08-11 14:00:00,151.38,151.38,151.11,151.2,10143.0,143.5262,143.5262,143.2702,143.3555,10143.0
2021-08-11 14:10:00,151.16,151.24,151.01,151.19,10399.0,143.3176,143.3935,143.1754,143.3461,10399.0
2021-08-11 14:20:00,151.19,151.2,151.06,151.16,8667.0,143.3461,143.3555,143.2228,143.3176,8667.0
2021-08-11 14:30:00,151.15,151.22,151.1,151.21,8437.0,143.3081,143.3745,143.2607,143.365,8437.0
2021-08-11 14:40:00,151.19,151.19,151.06,151.13,8432.0,143.3461,143.3461,143.2228,143.2892,8432.0
2021-08-11 14:50:00,151.14,151.18,151.08,151.15,9780.0,143.2987,143.3366,143.2418,143.3081,9780.0
2021-08-11 15:00:00,151.15,151.25,151.12,151.13,7435.0,143.3081,143.4029,143.2797,143.2892,7435.0
2021-08-11 15:10:00,151.13,151.34,151.12,151.31,21449.0,143.2892,143.4883,143.2797,143.4598,21449.0
2021-08-11 15:20:00,151.31,151.39,151.16,151.31,13865.0,143.4598,143.5357,143.3176,143.4598,13865.0
2021-08-11 15:30:00,151.3,151.49,151.27,151.44,60311.0,143.4504,143.6305,143.4219,143.5831,60311.0
2021-08-11 15:40:00,151.45,151.65,151.45,151.55,45221.0,143.5926,143.7822,143.5926,143.6874,45221.0
2021-08-11 15:50:00,151.53,151.66,151.43,151.58,109263.0,143.6684,143.7917,143.5736,143.7158,109263.0
2021-08-12 09:30:00,151.83,152.04,151.41,151.85,17330.0,143.9529,144.152,143.5546,143.9718,17330.0
2021-08-12 09:40:00,151.78,151.9,151.59,151.62,7212.0,143.9055,144.0192,143.7253,143.7538,7212.0
2021-08-12 09:50:00,151.61,151.71,151.5,151.55,15227.0,143.7443,143.8391,143.64,143.6874,15227.0
2021-08-12 10:00:00,151.58,151.65,151.37,151.37,20242.0,143.7158,143.7822,143.5167,143.5167,20242.0
2021-08-12 10:10:00,151.28,151.5,151.19,151.44,15956.0,143.4314,143.64,143.3461,143.5831,15956.0
2021-08-12 10:20:00,151.43,151.45,150.95,151.06,15920.0,143.5736,143.5926,143.1185,143.2228,15920.0
2021-08-12 10:30:00,151.05,151.2,150.92,151.15,15058.0,143.2133,143.3555,143.0901,143.3081,15058.0
2021-08-12 10:40:00,151.12,151.16,150.83,150.85,11988.0,143.2797,143.3176,143.0047,143.0237,11988.0
2021-08-12 10:50:00,150.81,151.07,150.73,151.03,22647.0,142.9858,143.2323,142.9099,143.1944,22647.0
2021-08-12 11:00:00,151.03,151.06,150.67,150.73,23851.0,143.1944,143.2228,142.853,142.9099,23851.0
2021-08-12 11:10:00,150.74,150.84,150.58,150.78,13170.0,142.9194,143.0142,142.7677,142.9573,13170.0
2021-08-12 11:20:00,150.78,150.88,150.72,150.8,11736.0,142.9573,143.0521,142.9004,142.9763,11736.0
2021-08-12 11:30:00,150.81,150.92,150.7,150.82,13112.0,142.9858,143.0901,142.8815,142.9953,13112.0
2021-08-12 11:40:00,150.83,150.92,150.78,150.91,12209.0,143.0047,143.0901,142.9573,143.0806,12209.0
2021-08-12 11:50:00,150.92,151.17,150.91,151.03,17057.0,143.0901,143.3271,143.0806,143.1944,17057.0
2021-08-12 12:00:00,151.03,151.24,151.03,151.21,11810.0,143.1944,143.3935,143.1944,143.365,11810.0
2021-08-12 12:10:00,151.18,151.29,151.18,151.23,9355.0,143.3366,143.4409,143.3366,143.384,9355.0
2021-08-12 12:20:00,151.23,151.37,151.2,151.2,11542.0,143.384,143.5167,143.3555,143.3555,11542.0
2021-08-12 12:30:00,151.15,151.25,151.15,151.25,8854.0,143.3081,143.4029,143.3081,143.4029,8854.0
2021-08-12 12:40:00,151.26,151.3,151.18,151.3,6768.0,143.4124,143.4504,143.3366,143.4504,6768.0
2021-08-12 12:50:00,151.26,151.32,151.17,151.22,7079.0,143.4124,143.4693,143.3271,143.3745,7079.0
2021-08-12 13:00:00,151.23,151.26,151.14,151.19,7443.0,143.384,143.4124,143.2987,143.3461,7443.0
2021-08-12 13:10:00,151.19,151.33,151.14,151.29,9364.0,143.3461,143.4788,143.2987,143.4409,9364.0
2021-08-12 13:20:00,151.28,151.45,151.24,151.39,11568.0,143.4314,143.5926,143.3935,143.5357,11568.0
2021-08-12 13:30:00,151.39,151.39,151.16,151.23,17547.0,143.5357,143.5357,143.3176,143.384,17547.0
2021-08-12 13:40:00,151.26,151.3,151.13,151.25,16807.0,143.4124,143.4504,143.2892,143.4029,16807.0
2021-08-12 13:50:00,151.26,151.36,151.25,151.31,9056.0,143.4124,143.5072,143.4029,143.4598,9056.0
2021-08-12 14:00:00,151.33,151.5,151.29,151.37,18039.0,143.4788,143.64,143.4409,143.5167,18039.0
2021-08-12 14:10:00,151.38,151.41,151.32,151.35,18395.0,143.5262,143.5546,143.4693,143.4978,18395.0
2021-08-12 14:20:00,151.34,151.35,151.17,151.19,14978.0,143.4883,143.4978,143.3271,143.3461,14978.0
2021-08-12 14:30:00,151.19,151.22,150.97,151.04,29528.0,143.3461,143.3745,143.1375,143.2038,29528.0
2021-08-12 14:40:00,151.04,151.06,150.85,150.89,31265.0,143.2038,143.2228,143.0237,143.0616,31265.0
2021-08-12 14:50:00,150.89,150.95,150.82,150.88,15770.0,143.0616,143.1185,142.9953,143.0521,15770.0
2021-08-12 15:00:00,150.89,150.95,150.86,150.89,14749.0,143.0616,143.1185,143.0332,143.0616,14749.0
2021-08-12 15:10:00,150.88,150.9,150.6,150.66,81628.0,143.0521,143.0711,142.7867,142.8436,81628.0
2021-08-12 15:20:00,150.67,150.86,150.63,150.77,50652.0,142.853,143.0332,142.8151,142.9479,50652.0
2021-08-12 15:30:00,150.77,150.9,150.67,150.9,30424.0,142.9479,143.0711,142.853,143.0711,30424.0
2021-08-12 15:40:00,150.88,151.03,150.83,150.83,38422.0,143.0521,143.1944,143.0047,143.0047,38422.0
2021-08-12 15:50:00,150.82,151.06,150.74,151.05,99898.0,142.9953,143.2228,142.9194,143.2133,99898.0
2021-08-13 09:30:00,151.19,151.71,151.19,151.53,20422.0,143.3461,143.8391,143.3461,143.6684,20422.0
2021-08-13 09:40:00,151.63,151.7,151.23,151.41,15203.0,143.7632,143.8296,143.384,143.5546,15203.0
2021-08-13 09:50:00,151.41,151.74,151.32,151.47,40789.0,143.5546,143.8675,143.4693,143.6115,40789.0
2021-08-13 10:00:00,151.52,151.6,151.29,151.41,38089.0,143.6589,143.7348,143.4409,143.5546,38089.0
2021-08-13 10:10:00,151.42,151.64,151.39,151.49,27631.0,143.5641,143.7727,143.5357,143.6305,27631.0
2021-08-13 10:20:00,151.44,151.57,151.25,151.41,24567.0,143.5831,143.7063,143.4029,143.5546,24567.0
2021-08-13 10:30:00,151.45,151.71,151.45,151.56,19562.0,143.5926,143.8391,143.5926,143.6969,19562.0
2021-08-13 10:40:00,151.56,151.59,151.44,151.5,7893.0,143.6969,143.7253,143.5831,143.64,7893.0
2021-08-13 10:50:00,151.51,151.62,151.48,151.58,5649.0,143.6495,143.7538,143.621,143.7158,5649.0
2021-08-13 11:00:00,151.59,151.73,151.55,151.72,13554.0,143.7253,143.858,143.6874,143.8486,13554.0
2021-08-13 11:10:00,151.67,151.83,151.62,151.68,19874.0,143.8012,143.9529,143.7538,143.8106,19874.0
2021-08-13 11:20:00,151.69,151.79,151.54,151.54,9386.0,143.8201,143.9149,143.6779,143.6779,9386.0
2021-08-13 11:30:00,151.56,151.6,151.42,151.57,11848.0,143.6969,143.7348,143.5641,143.7063,11848.0
2021-08-13 11:40:00,151.56,151.61,151.52,151.6,12411.0,143.6969,143.7443,143.6589,143.7348,12411.0
2021-08-13 11:50:00,151.6,151.61,151.53,151.54,12714.0,143.7348,143.7443,143.6684,143.6779,12714.0
2021-08-13 12:00:00,151.56,151.61,151.5,151.54,9866.0,143.6969,143.7443,143.64,143.6779,9866.0
2021-08-13 12:10:00,151.56,151.6,151.49,151.56,10907.0,143.6969,143.7348,143.6305,143.6969,10907.0
2021-08-13 12:20:00,151.53,151.54,151.42,151.44,8984.0,143.6684,143.6779,143.5641,143.5831,8984.0
2021-08-13 12:30:00,151.45,151.57,151.44,151.5,7023.0,143.5926,143.7063,143.5831,143.64,7023.0
2021-08-13 12:40:00,151.49,151.58,151.48,151.57,8550.0,143.6305,143.7158,143.621,143.7063,8550.0
2021-08-13 12:50:00,151.54,151.66,151.52,151.54,15061.0,143.6779,143.7917,143.6589,143.6779,15061.0
2021-08-13 13:00:00,151.54,151.6,151.52,151.59,16744.0,143.6779,143.7348,143.6589,143.7253,16744.0
2021-08-13 13:10:00,151.58,151.59,151.52,151.55,7987.0,143.7158,143.7253,143.6589,143.6874,7987.0
2021-08-13 13:20:00,151.56,151.58,151.52,151.55,8327.0,143.6969,143.7158,143.6589,143.6874,8327.0
2021-08-13 13:30:00,151.56,151.7,151.56,151.69,15791.0,143.6969,143.8296,143.6969,143.8201,15791.0
2021-08-13 13:40:00,151.73,151.81,151.62,151.63,14158.0,143.858,143.9339,143.7538,143.7632,14158.0
2021-08-13 13:50:00,151.65,151.81,151.59,151.75,107194.0,143.7822,143.9339,143.7253,143.877,107194.0
2021-08-13 14:00:00,151.75,151.86,151.7,151.81,36275.0,143.877,143.9813,143.8296,143.9339,36275.0
2021-08-13 14:10:00,151.83,151.85,151.77,151.84,27772.0,143.9529,143.9718,143.896,143.9623,27772.0
2021-08-13 14:20:00,151.84,151.84,151.77,151.79,27027.0,143.9623,143.9623,143.896,143.9149,27027.0
2021-08-13 14:30:00,151.79,151.81,151.76,151.78,28995.0,143.9149,143.9339,143.8865,143.9055,28995.0
2021-08-13 14:40:00,151.77,151.77,151.66,151.69,18432.0,143.896,143.896,143.7917,143.8201,18432.0
2021-08-13 14:50:00,151.69,151.72,151.6,151.67,19340.0,143.8201,143.8486,143.7348,143.8012,19340.0
2021-08-13 15:00:00,151.68,151.72,151.63,151.69,13667.0,143.8106,143.8486,143.7632,143.8201,13667.0
2021-08-13 15:10:00,151.7,151.7,151.5,151.64,35227.0,143.8296,143.8296,143.64,143.7727,35227.0
2021-08-13 15:20:00,151.65,151.68,151.59,151.59,13090.0,143.7822,143.8106,143.7253,143.7253,13090.0
2021-08-13 15:30:00,151.6,151.68,151.56,151.68,22026.0,143.7348,143.8106,143.6969,143.8106,22026.0
2021-08-13 15:40:00,151.69,151.72,151.49,151.5,34918.0,143.8201,143.8486,143.6305,143.64,34918.0
2021-08-13 15:50:00,151.52,151.66,151.3,151.65,117325.0,143.6589,143.7917,143.4504,143.7822,117325.0
2021-08-16 09:30:00,151.93,152.67,151.66,152.3,58691.0,144.0477,144.7493,143.7917,144.3985,58691.0
2021-08-16 09:40:00,152.17,152.31,152.03,152.06,13941.0,144.2752,144.408,144.1425,144.1709,13941.0
2021-08-16 09:50:00,152.06,152.23,151.78,152.21,32317.0,144.1709,144.3321,143.9055,144.3131,32317.0
2021-08-16 10:00:00,152.2,152.68,152.03,152.64,12118.0,144.3037,144.7588,144.1425,144.7208,12118.0
2021-08-16 10:10:00,152.68,153.03,152.68,152.69,26331.0,144.7588,145.0906,144.7588,144.7682,26331.0
2021-08-16 10:20:00,152.7,152.99,152.65,152.96,14858.0,144.7777,145.0527,144.7303,145.0242,14858.0
2021-08-16 10:30:00,152.97,153.14,152.96,152.99,29324.0,145.0337,145.1949,145.0242,145.0527,29324.0
2021-08-16 10:40:00,152.94,152.95,152.51,152.63,24136.0,145.0053,145.0148,144.5976,144.7114,24136.0
2021-08-16 10:50:00,152.61,152.89,152.47,152.87,59316.0,144.6924,144.9579,144.5597,144.9389,59316.0
2021-08-16 11:00:00,152.86,153.02,152.8,153.02,23323.0,144.9294,145.0811,144.8725,145.0811,23323.0
2021-08-16 11:10:00,153.02,153.1,152.93,153.08,19967.0,145.0811,145.157,144.9958,145.138,19967.0
2021-08-16 11:20:00,153.1,153.15,153.03,153.11,15470.0,145.157,145.2044,145.0906,145.1665,15470.0
2021-08-16 11:30:00,153.07,153.28,153.07,153.25,8680.0,145.1285,145.3276,145.1285,145.2992,8680.0
2021-08-16 11:40:00,153.28,153.28,152.89,152.91,31323.0,145.3276,145.3276,144.9579,144.9768,31323.0
2021-08-16 11:50:00,152.92,153.01,152.88,152.95,15751.0,144.9863,145.0716,144.9484,145.0148,15751.0
2021-08-16 12:00:00,152.97,153.03,152.91,152.95,9366.0,145.0337,145.0906,144.9768,145.0148,9366.0
2021-08-16 12:10:00,152.97,152.98,152.88,152.9,8820.0,145.0337,145.0432,144.9484,144.9673,8820.0
2021-08-16 12:20:00,152.85,152.98,152.85,152.96,6287.0,144.9199,145.0432,144.9199,145.0242,6287.0
2021-08-16 12:30:00,152.96,152.97,152.83,152.87,8388.0,145.0242,145.0337,144.901,144.9389,8388.0
2021-08-16 12:40:00,152.89,153.07,152.88,153.06,5997.0,144.9579,145.1285,144.9484,145.119,5997.0
2021-08-16 12:50:00,153.02,153.24,152.99,153.15,15931.0,145.0811,145.2897,145.0527,145.2044,15931.0
2021-08-16 13:00:00,153.16,153.36,153.11,153.34,8569.0,145.2139,145.4035,145.1665,145.3845,8569.0
2021-08-16 13:10:00,153.34,153.36,153.25,153.25,6120.0,145.3845,145.4035,145.2992,145.2992,6120.0
2021-08-16 13:20:00,153.29,153.34,153.23,153.34,7626.0,145.3371,145.3845,145.2802,145.3845,7626.0
2021-08-16 13:30:00,153.35,153.45,153.34,153.42,9597.0,145.394,145.4888,145.3845,145.4604,9597.0
2021-08-16 13:40:00,153.42,153.42,153.01,153.03,48627.0,145.4604,145.4604,145.0716,145.0906,48627.0
2021-08-16 13:50:00,153.05,153.21,153.05,153.21,7173.0,145.1096,145.2613,145.1096,145.2613,7173.0
2021-08-16 14:00:00,153.21,153.36,153.17,153.31,14139.0,145.2613,145.4035,145.2233,145.3561,14139.0
2021-08-16 14:10:00,153.31,153.4,153.27,153.38,9964.0,145.3561,145.4414,145.3181,145.4224,9964.0
2021-08-16 14:20:00,153.38,153.43,153.3,153.31,14043.0,145.4224,145.4698,145.3466,145.3561,14043.0
2021-08-16 14:30:00,153.31,153.33,153.22,153.24,10251.0,145.3561,145.375,145.2707,145.2897,10251.0
2021-08-16 14:40:00,153.21,153.34,153.16,153.3,10912.0,145.2613,145.3845,145.2139,145.3466,10912.0
2021-08-16 14:50:00,153.3,153.43,153.29,153.3,12684.0,145.3466,145.4698,145.3371,145.3466,12684.0
2021-08-16 15:00:00,153.26,153.34,153.23,153.32,9948.0,145.3087,145.3845,145.2802,145.3656,9948.0
2021-08-16 15:10:00,153.33,153.43,153.31,153.39,10572.0,145.375,145.4698,145.3561,145.4319,10572.0
2021-08-16 15:20:00,153.39,153.46,153.28,153.33,19199.0,145.4319,145.4983,145.3276,145.375,19199.0
2021-08-16 15:30:00,153.31,153.31,153.09,153.12,35947.0,145.3561,145.3561,145.1475,145.1759,35947.0
2021-08-16 15:40:00,153.13,153.48,153.05,153.43,34696.0,145.1854,145.5173,145.1096,145.4698,34696.0
2021-08-16 15:50:00,153.48,153.59,153.38,153.54,114483.0,145.5173,145.6215,145.4224,145.5741,114483.0
2021-08-17 09:30:00,153.51,153.7,152.92,153.63,39630.0,145.5457,145.7258,144.9863,145.6595,39630.0
2021-08-17 09:40:00,153.57,153.95,153.48,153.75,24136.0,145.6026,145.9629,145.5173,145.7732,24136.0
2021-08-17 09:50:00,153.7,153.87,153.62,153.87,15353.0,145.7258,145.887,145.65,145.887,15353.0
2021-08-17 10:00:00,153.8,154.17,153.67,154.13,17340.0,145.8207,146.1715,145.6974,146.1335,17340.0
2021-08-17 10:10:00,154.1,154.37,154.08,154.14,24123.0,146.1051,146.3611,146.0861,146.143,24123.0
2021-08-17 10:20:00,154.2,154.21,153.99,154.18,24137.0,146.1999,146.2094,146.0008,146.1809,24137.0
2021-08-17 10:30:00,154.17,154.17,153.9,153.91,45788.0,146.1715,146.1715,145.9155,145.9249,45788.0
2021-08-17 10:40:00,153.9,154.22,153.77,154.2,15587.0,145.9155,146.2189,145.7922,146.1999,15587.0
2021-08-17 10:50:00,154.27,154.34,154.12,154.12,16255.0,146.2663,146.3326,146.1241,146.1241,16255.0
2021-08-17 11:00:00,154.16,154.45,154.13,154.37,23512.0,146.162,146.4369,146.1335,146.3611,23512.0
2021-08-17 11:10:00,154.42,154.55,154.35,154.5,13653.0,146.4085,146.5317,146.3421,146.4843,13653.0
2021-08-17 11:20:00,154.51,154.67,154.43,154.63,35818.0,146.4938,146.6455,146.418,146.6076,35818.0
2021-08-17 11:30:00,154.61,154.91,154.59,154.7,18641.0,146.5886,146.8731,146.5697,146.674,18641.0
2021-08-17 11:40:00,154.68,154.7,154.47,154.51,16545.0,146.655,146.674,146.4559,146.4938,16545.0
2021-08-17 11:50:00,154.5,154.52,154.32,154.34,18900.0,146.4843,146.5033,146.3137,146.3326,18900.0
2021-08-17 12:00:00,154.35,154.35,154.12,154.12,17371.0,146.3421,146.3421,146.1241,146.1241,17371.0
2021-08-17 12:10:00,154.09,154.16,153.85,153.97,15750.0,146.0956,146.162,145.8681,145.9818,15750.0
2021-08-17 12:20:00,153.96,154.13,153.96,154.02,10888.0,145.9724,146.1335,145.9724,146.0292,10888.0
2021-08-17 12:30:00,154.01,154.05,153.76,153.77,14336.0,146.0198,146.0577,145.7827,145.7922,14336.0
2021-08-17 12:40:00,153.79,153.98,153.71,153.97,21878.0,145.8112,145.9913,145.7353,145.9818,21878.0
2021-08-17 12:50:00,153.94,153.94,153.57,153.66,14000.0,145.9534,145.9534,145.6026,145.6879,14000.0
2021-08-17 13:00:00,153.69,153.71,153.49,153.63,6981.0,145.7164,145.7353,145.5267,145.6595,6981.0
2021-08-17 13:10:00,153.63,153.78,153.59,153.6,7574.0,145.6595,145.8017,145.6215,145.631,7574.0
2021-08-17 13:20:00,153.62,153.87,153.6,153.87,13281.0,145.65,145.887,145.631,145.887,13281.0
2021-08-17 13:30:00,153.85,153.92,153.8,153.89,14449.0,145.8681,145.9344,145.8207,145.906,14449.0
2021-08-17 13:40:00,153.88,153.91,153.72,153.91,14520.0,145.8965,145.9249,145.7448,145.9249,14520.0
2021-08-17 13:50:00,153.96,154.18,153.89,154.13,16135.0,145.9724,146.1809,145.906,146.1335,16135.0
2021-08-17 14:00:00,154.17,154.39,154.17,154.39,9892.0,146.1715,146.38,146.1715,146.38,9892.0
2021-08-17 14:10:00,154.37,154.44,154.31,154.35,11451.0,146.3611,146.4274,146.3042,146.3421,11451.0
2021-08-17 14:20:00,154.37,154.39,154.25,154.27,9381.0,146.3611,146.38,146.2473,146.2663,9381.0
2021-08-17 14:30:00,154.27,154.33,154.08,154.09,9335.0,146.2663,146.3232,146.0861,146.0956,9335.0
2021-08-17 14:40:00,154.08,154.26,154.04,154.17,10937.0,146.0861,146.2568,146.0482,146.1715,10937.0
2021-08-17 14:50:00,154.17,154.29,154.03,154.25,12121.0,146.1715,146.2852,146.0387,146.2473,12121.0
2021-08-17 15:00:00,154.23,154.41,154.22,154.34,10538.0,146.2283,146.399,146.2189,146.3326,10538.0
2021-08-17 15:10:00,154.34,154.52,154.34,154.46,11978.0,146.3326,146.5033,146.3326,146.4464,11978.0
2021-08-17 15:20:00,154.46,154.55,154.29,154.41,15278.0,146.4464,146.5317,146.2852,146.399,15278.0
2021-08-17 15:30:00,154.45,154.57,154.34,154.38,29634.0,146.4369,146.5507,146.3326,146.3706,29634.0
2021-08-17 15:40:00,154.36,154.54,154.27,154.48,36747.0,146.3516,146.5223,146.2663,146.4654,36747.0
2021-08-17 15:50:00,154.48,154.73,154.48,154.54,111918.0,146.4654,146.7024,146.4654,146.5223,111918.0
2021-08-18 09:30:00,154.14,154.52,154.02,154.4,64837.0,146.143,146.5033,146.0292,146.3895,64837.0
2021-08-18 09:40:00,154.45,154.81,154.38,154.65,24916.0,146.4369,146.7783,146.3706,146.6266,24916.0
2021-08-18 09:50:00,154.62,154.69,154.41,154.45,17233.0,146.5981,146.6645,146.399,146.4369,17233.0
2021-08-18 10:00:00,154.44,154.53,154.16,154.19,35950.0,146.4274,146.5128,146.162,146.1904,35950.0
2021-08-18 10:10:00,154.21,154.45,154.16,154.43,13560.0,146.2094,146.4369,146.162,146.418,13560.0
2021-08-18 10:20:00,154.43,154.5,154.15,154.2,8721.0,146.418,146.4843,146.1525,146.1999,8721.0
2021-08-18 10:30:00,154.2,154.34,154.1,154.1,9433.0,146.1999,146.3326,146.1051,146.1051,9433.0
2021-08-18 10:40:00,154.12,154.19,153.92,154.07,17140.0,146.1241,146.1904,145.9344,146.0766,17140.0
2021-08-18 10:50:00,154.06,154.22,153.84,153.89,11327.0,146.0672,146.2189,145.8586,145.906,11327.0
2021-08-18 11:00:00,153.89,153.92,153.64,153.65,10908.0,145.906,145.9344,145.669,145.6784,10908.0
2021-08-18 11:10:00,153.67,153.68,153.3,153.48,24334.0,145.6974,145.7069,145.3466,145.5173,24334.0
2021-08-18 11:20:00,153.44,153.79,153.44,153.72,11274.0,145.4793,145.8112,145.4793,145.7448,11274.0
2021-08-18 11:30:00,153.74,153.77,153.58,153.75,9542.0,145.7638,145.7922,145.6121,145.7732,9542.0
2021-08-18 11:40:00,153.72,153.88,153.58,153.81,19684.0,145.7448,145.8965,145.6121,145.8301,19684.0
2021-08-18 11:50:00,153.84,154.21,153.84,154.14,16911.0,145.8586,146.2094,145.8586,146.143,16911.0
2021-08-18 12:00:00,154.13,154.13,154.02,154.06,6500.0,146.1335,146.1335,146.0292,146.0672,6500.0
2021-08-18 12:10:00,154.09,154.12,153.96,153.96,9233.0,146.0956,146.1241,145.9724,145.9724,9233.0
2021-08-18 12:20:00,153.95,153.99,153.6,153.61,14480.0,145.9629,146.0008,145.631,145.6405,14480.0
2021-08-18 12:30:00,153.58,154.04,153.51,153.81,116640.0,145.6121,146.0482,145.5457,145.8301,116640.0
2021-08-18 12:40:00,153.84,153.98,153.72,153.8,10384.0,145.8586,145.9913,145.7448,145.8207,10384.0
2021-08-18 12:50:00,153.77,153.86,153.73,153.84,10261.0,145.7922,145.8775,145.7543,145.8586,10261.0
2021-08-18 13:00:00,153.84,153.84,153.66,153.75,11904.0,145.8586,145.8586,145.6879,145.7732,11904.0
2021-08-18 13:10:00,153.77,153.82,153.67,153.7,17901.0,145.7922,145.8396,145.6974,145.7258,17901.0
2021-08-18 13:20:00,153.72,153.84,153.63,153.74,16629.0,145.7448,145.8586,145.6595,145.7638,16629.0
2021-08-18 13:30:00,153.75,153.98,153.75,153.82,14523.0,145.7732,145.9913,145.7732,145.8396,14523.0
2021-08-18 13:40:00,153.83,153.86,153.78,153.83,19182.0,145.8491,145.8775,145.8017,145.8491,19182.0
2021-08-18 13:50:00,153.83,153.9,153.76,153.78,11756.0,145.8491,145.9155,145.7827,145.8017,11756.0
2021-08-18 14:00:00,153.8,153.92,153.75,153.78,14129.0,145.8207,145.9344,145.7732,145.8017,14129.0
2021-08-18 14:10:00,153.82,153.82,153.35,153.52,20674.0,145.8396,145.8396,145.394,145.5552,20674.0
2021-08-18 14:20:00,153.56,153.79,153.48,153.71,50490.0,145.5931,145.8112,145.5173,145.7353,50490.0
2021-08-18 14:30:00,153.75,153.84,153.73,153.76,12528.0,145.7732,145.8586,145.7543,145.7827,12528.0
2021-08-18 14:40:00,153.77,153.77,153.53,153.57,8355.0,145.7922,145.7922,145.5647,145.6026,8355.0
2021-08-18 14:50:00,153.57,153.78,153.55,153.75,7850.0,145.6026,145.8017,145.5836,145.7732,7850.0
2021-08-18 15:00:00,153.75,153.75,153.6,153.66,8210.0,145.7732,145.7732,145.631,145.6879,8210.0
2021-08-18 15:10:00,153.64,153.77,153.63,153.74,13207.0,145.669,145.7922,145.6595,145.7638,13207.0
2021-08-18 15:20:00,153.76,153.76,153.46,153.47,12358.0,145.7827,145.7827,145.4983,145.5078,12358.0
2021-08-18 15:30:00,153.46,153.62,153.29,153.59,53966.0,145.4983,145.65,145.3371,145.6215,53966.0
2021-08-18 15:40:00,153.6,153.87,153.44,153.46,41225.0,145.631,145.887,145.4793,145.4983,41225.0
2021-08-18 15:50:00,153.43,153.47,152.88,152.96,196360.0,145.4698,145.5078,144.9484,145.0242,196360.0
2021-08-19 09:30:00,152.38,153.27,152.03,153.14,27848.0,144.4743,145.3181,144.1425,145.1949,27848.0
2021-08-19 09:40:00,153.17,153.69,153.17,153.47,19153.0,145.2233,145.7164,145.2233,145.5078,19153.0
2021-08-19 09:50:00,153.47,153.91,153.42,153.91,19927.0,145.5078,145.9249,145.4604,145.9249,19927.0
2021-08-19 10:00:00,153.96,154.04,153.76,153.77,13122.0,145.9724,146.0482,145.7827,145.7922,13122.0
2021-08-19 10:10:00,153.82,153.89,153.56,153.76,14922.0,145.8396,145.906,145.5931,145.7827,14922.0
2021-08-19 10:20:00,153.68,153.69,153.4,153.61,8165.0,145.7069,145.7164,145.4414,145.6405,8165.0
2021-08-19 10:30:00,153.62,153.63,153.21,153.28,18870.0,145.65,145.6595,145.2613,145.3276,18870.0
2021-08-19 10:40:00,153.24,153.29,153.01,153.07,8386.0,145.2897,145.3371,145.0716,145.1285,8386.0
2021-08-19 10:50:00,153.11,153.69,153.11,153.62,10079.0,145.1665,145.7164,145.1665,145.65,10079.0
2021-08-19 11:00:00,153.62,153.62,153.4,153.45,26217.0,145.65,145.65,145.4414,145.4888,26217.0
2021-08-19 11:10:00,153.5,153.91,153.5,153.67,46515.0,145.5362,145.9249,145.5362,145.6974,46515.0
2021-08-19 11:20:00,153.63,153.85,153.33,153.33,29872.0,145.6595,145.8681,145.375,145.375,29872.0
2021-08-19 11:30:00,153.34,153.76,153.34,153.71,91356.0,145.3845,145.7827,145.3845,145.7353,91356.0
2021-08-19 11:40:00,153.66,154.52,153.66,154.42,34035.0,145.6879,146.5033,145.6879,146.4085,34035.0
2021-08-19 11:50:00,154.49,154.49,154.22,154.33,32731.0,146.4749,146.4749,146.2189,146.3232,32731.0
2021-08-19 12:00:00,154.36,154.61,154.22,154.27,20024.0,146.3516,146.5886,146.2189,146.2663,20024.0
2021-08-19 12:10:00,154.3,154.4,154.29,154.36,12652.0,146.2947,146.3895,146.2852,146.3516,12652.0
2021-08-19 12:20:00,154.35,154.43,154.22,154.4,18500.0,146.3421,146.418,146.2189,146.3895,18500.0
2021-08-19 12:30:00,154.43,154.46,154.11,154.13,9349.0,146.418,146.4464,146.1146,146.1335,9349.0
2021-08-19 12:40:00,154.14,154.31,154.06,154.24,11727.0,146.143,146.3042,146.0672,146.2378,11727.0
2021-08-19 12:50:00,154.27,154.41,154.27,154.34,20707.0,146.2663,146.399,146.2663,146.3326,20707.0
2021-08-19 13:00:00,154.35,154.47,154.15,154.22,17204.0,146.3421,146.4559,146.1525,146.2189,17204.0
2021-08-19 13:10:00,154.24,154.4,154.2,154.25,7591.0,146.2378,146.3895,146.1999,146.2473,7591.0
2021-08-19 13:20:00,154.25,154.31,154.01,154.01,15739.0,146.2473,146.3042,146.0198,146.0198,15739.0
2021-08-19 13:30:00,154.04,154.13,154.0,154.08,21413.0,146.0482,146.1335,146.0103,146.0861,21413.0
2021-08-19 13:40:00,154.09,154.13,153.99,154.11,28189.0,146.0956,146.1335,146.0008,146.1146,28189.0
2021-08-19 13:50:00,154.11,154.11,153.94,153.97,17031.0,146.1146,146.1146,145.9534,145.9818,17031.0
2021-08-19 14:00:00,153.98,154.02,153.81,153.95,22857.0,145.9913,146.0292,145.8301,145.9629,22857.0
2021-08-19 14:10:00,153.91,154.04,153.89,154.0,23722.0,145.9249,146.0482,145.906,146.0103,23722.0
2021-08-19 14:20:00,154.02,154.14,153.75,153.75,31646.0,146.0292,146.143,145.7732,145.7732,31646.0
2021-08-19 14:30:00,153.71,154.04,153.55,153.94,31873.0,145.7353,146.0482,145.5836,145.9534,31873.0
2021-08-19 14:40:00,153.94,154.11,153.83,154.08,19206.0,145.9534,146.1146,145.8491,146.0861,19206.0
2021-08-19 14:50:00,154.07,154.26,153.91,154.19,22861.0,146.0766,146.2568,145.9249,146.1904,22861.0
2021-08-19 15:00:00,154.21,154.25,154.06,154.19,36044.0,146.2094,146.2473,146.0672,146.1904,36044.0
2021-08-19 15:10:00,154.2,154.39,154.15,154.24,37746.0,146.1999,146.38,146.1525,146.2378,37746.0
2021-08-19 15:20:00,154.25,154.42,154.18,154.36,69511.0,146.2473,146.4085,146.1809,146.3516,69511.0
2021-08-19 15:30:00,154.36,154.36,153.98,153.98,42916.0,146.3516,146.3516,145.9913,145.9913,42916.0
2021-08-19 15:40:00,153.97,154.0,153.71,153.97,56463.0,145.9818,146.0103,145.7353,145.9818,56463.0
2021-08-19 15:50:00,153.97,154.05,153.76,153.97,141788.0,145.9818,146.0577,145.7827,145.9818,141788.0
2021-08-20 09:30:00,154.06,154.42,153.84,154.29,88370.0,146.0672,146.4085,145.8586,146.2852,88370.0
2021-08-20 09:40:00,154.37,154.5,154.11,154.34,41952.0,146.3611,146.4843,146.1146,146.3326,41952.0
2021-08-20 09:50:00,154.36,154.41,154.17,154.24,33064.0,146.3516,146.399,146.1715,146.2378,33064.0
2021-08-20 10:00:00,154.25,154.87,154.09,154.82,52294.0,146.2473,146.8351,146.0956,146.7877,52294.0
2021-08-20 10:10:00,154.82,154.86,154.43,154.76,58877.0,146.7877,146.8257,146.418,146.7308,58877.0
2021-08-20 10:20:00,154.8,155.03,154.6,154.64,47782.0,146.7688,146.9868,146.5791,146.6171,47782.0
2021-08-20 10:30:00,154.65,154.68,154.56,154.57,28881.0,146.6266,146.655,146.5412,146.5507,28881.0
2021-08-20 10:40:00,154.58,154.59,154.32,154.45,16150.0,146.5602,146.5697,146.3137,146.4369,16150.0
2021-08-20 10:50:00,154.41,154.5,154.18,154.23,33520.0,146.399,146.4843,146.1809,146.2283,33520.0
2021-08-20 11:00:00,154.2,154.32,154.06,154.31,25319.0,146.1999,146.3137,146.0672,146.3042,25319.0
2021-08-20 11:10:00,154.34,154.54,154.34,154.48,41812.0,146.3326,146.5223,146.3326,146.4654,41812.0
2021-08-20 11:20:00,154.45,154.6,154.45,154.48,18092.0,146.4369,146.5791,146.4369,146.4654,18092.0
2021-08-20 11:30:00,154.51,154.94,154.51,154.9,55439.0,146.4938,146.9015,146.4938,146.8636,55439.0
2021-08-20 11:40:00,154.92,155.18,154.92,155.0,35941.0,146.8825,147.1291,146.8825,146.9584,35941.0
2021-08-20 11:50:00,155.01,155.08,154.76,154.78,17919.0,146.9679,147.0342,146.7308,146.7498,17919.0
2021-08-20 12:00:00,154.77,155.04,154.75,154.95,16370.0,146.7403,146.9963,146.7214,146.911,16370.0
2021-08-20 12:10:00,154.95,154.95,154.78,154.81,8563.0,146.911,146.911,146.7498,146.7783,8563.0
2021-08-20 12:20:00,154.83,155.07,154.83,155.06,10332.0,146.7972,147.0248,146.7972,147.0153,10332.0
2021-08-20 12:30:00,155.05,155.13,154.96,155.02,27050.0,147.0058,147.0817,146.9205,146.9774,27050.0
2021-08-20 12:40:00,155.02,155.09,154.95,155.05,19551.0,146.9774,147.0437,146.911,147.0058,19551.0
2021-08-20 12:50:00,155.06,155.06,154.95,154.99,6473.0,147.0153,147.0153,146.911,146.9489,6473.0
2021-08-20 13:00:00,154.96,155.21,154.96,155.14,9992.0,146.9205,147.1575,146.9205,147.0911,9992.0
2021-08-20 13:10:00,155.17,155.25,155.11,155.2,15985.0,147.1196,147.1954,147.0627,147.148,15985.0
2021-08-20 13:20:00,155.18,155.18,155.13,155.14,15476.0,147.1291,147.1291,147.0817,147.0911,15476.0
2021-08-20 13:30:00,155.14,155.27,155.09,155.1,15430.0,147.0911,147.2144,147.0437,147.0532,15430.0
2021-08-20 13:40:00,155.09,155.13,155.02,155.06,17009.0,147.0437,147.0817,146.9774,147.0153,17009.0
2021-08-20 13:50:00,155.06,155.1,154.95,154.99,14250.0,147.0153,147.0532,146.911,146.9489,14250.0
2021-08-20 14:00:00,155.01,155.08,154.94,155.04,10765.0,146.9679,147.0342,146.9015,146.9963,10765.0
2021-08-20 14:10:00,155.01,155.06,154.9,154.97,13290.0,146.9679,147.0153,146.8636,146.93,13290.0
2021-08-20 14:20:00,154.94,155.01,154.89,154.98,9938.0,146.9015,146.9679,146.8541,146.9394,9938.0
2021-08-20 14:30:00,154.95,155.1,154.93,155.06,13226.0,146.911,147.0532,146.892,147.0153,13226.0
2021-08-20 14:40:00,155.08,155.21,155.04,155.07,10103.0,147.0342,147.1575,146.9963,147.0248,10103.0
2021-08-20 14:50:00,155.06,155.18,155.06,155.16,8091.0,147.0153,147.1291,147.0153,147.1101,8091.0
2021-08-20 15:00:00,155.13,155.34,155.13,155.22,15050.0,147.0817,147.2808,147.0817,147.167,15050.0
2021-08-20 15:10:00,155.17,155.33,155.16,155.27,14427.0,147.1196,147.2713,147.1101,147.2144,14427.0
2021-08-20 15:20:00,155.28,155.33,155.22,155.27,19031.0,147.2239,147.2713,147.167,147.2144,19031.0
2021-08-20 15:30:00,155.27,155.49,155.16,155.47,31311.0,147.2144,147.423,147.1101,147.404,31311.0
2021-08-20 15:40:00,155.47,155.54,155.26,155.28,54046.0,147.404,147.4704,147.2049,147.2239,54046.0
2021-08-20 15:50:00,155.29,155.4,155.1,155.15,213651.0,147.2333,147.3376,147.0532,147.1006,213651.0
2021-08-23 09:30:00,155.49,156.44,155.49,156.39,31424.0,147.423,148.3237,147.423,148.2763,31424.0
2021-08-23 09:40:00,156.38,156.44,155.99,156.34,12985.0,148.2668,148.3237,147.897,148.2289,12985.0
2021-08-23 09:50:00,156.35,156.42,156.16,156.4,15949.0,148.2384,148.3047,148.0582,148.2858,15949.0
2021-08-23 10:00:00,156.45,156.88,156.34,156.88,20991.0,148.3332,148.7409,148.2289,148.7409,20991.0
2021-08-23 10:10:00,156.83,156.94,156.74,156.85,19044.0,148.6935,148.7977,148.6081,148.7124,19044.0
2021-08-23 10:20:00,156.88,157.02,156.85,156.97,13781.0,148.7409,148.8736,148.7124,148.8262,13781.0
2021-08-23 10:30:00,156.95,156.95,156.65,156.8,17896.0,148.8072,148.8072,148.5228,148.665,17896.0
2021-08-23 10:40:00,156.78,156.93,156.69,156.71,10316.0,148.646,148.7883,148.5607,148.5797,10316.0
2021-08-23 10:50:00,156.71,156.89,156.64,156.85,15143.0,148.5797,148.7503,148.5133,148.7124,15143.0
2021-08-23 11:00:00,156.86,157.19,156.84,157.17,12959.0,148.7219,149.0348,148.7029,149.0158,12959.0
2021-08-23 11:10:00,157.15,157.41,157.06,157.38,33519.0,148.9969,149.2434,148.9115,149.2149,33519.0
2021-08-23 11:20:00,157.33,157.37,157.07,157.33,24612.0,149.1675,149.2054,148.921,149.1675,24612.0
2021-08-23 11:30:00,157.29,157.36,157.21,157.27,13350.0,149.1296,149.196,149.0537,149.1106,13350.0
2021-08-23 11:40:00,157.28,157.35,157.19,157.32,16604.0,149.1201,149.1865,149.0348,149.158,16604.0
2021-08-23 11:50:00,157.3,157.3,157.12,157.27,14489.0,149.1391,149.1391,148.9684,149.1106,14489.0
2021-08-23 12:00:00,157.25,157.45,157.22,157.45,17250.0,149.0917,149.2813,149.0632,149.2813,17250.0
2021-08-23 12:10:00,157.46,157.53,157.39,157.45,23079.0,149.2908,149.3571,149.2244,149.2813,23079.0
2021-08-23 12:20:00,157.45,157.47,157.3,157.32,33896.0,149.2813,149.3002,149.1391,149.158,33896.0
2021-08-23 12:30:00,157.27,157.35,157.17,157.24,13772.0,149.1106,149.1865,149.0158,149.0822,13772.0
2021-08-23 12:40:00,157.26,157.34,157.03,157.03,11054.0,149.1011,149.177,148.8831,148.8831,11054.0
2021-08-23 12:50:00,157.01,157.17,156.96,157.13,16075.0,148.8641,149.0158,148.8167,148.9779,16075.0
2021-08-23 13:00:00,157.13,157.13,156.99,157.05,15275.0,148.9779,148.9779,148.8452,148.902,15275.0
2021-08-23 13:10:00,157.08,157.13,157.02,157.05,19535.0,148.9305,148.9779,148.8736,148.902,19535.0
2021-08-23 13:20:00,157.02,157.04,156.68,156.72,21973.0,148.8736,148.8926,148.5512,148.5892,21973.0
2021-08-23 13:30:00,156.7,156.87,156.65,156.71,55588.0,148.5702,148.7314,148.5228,148.5797,55588.0
2021-08-23 13:40:00,156.72,156.78,156.58,156.65,23716.0,148.5892,148.646,148.4564,148.5228,23716.0
2021-08-23 13:50:00,156.64,156.74,156.52,156.7,58052.0,148.5133,148.6081,148.3995,148.5702,58052.0
2021-08-23 14:00:00,156.7,156.92,156.66,156.91,22500.0,148.5702,148.7788,148.5323,148.7693,22500.0
2021-08-23 14:10:00,156.92,156.93,156.65,156.71,18761.0,148.7788,148.7883,148.5228,148.5797,18761.0
2021-08-23 14:20:00,156.7,156.78,156.65,156.66,14238.0,148.5702,148.646,148.5228,148.5323,14238.0
2021-08-23 14:30:00,156.66,156.72,156.63,156.7,12848.0,148.5323,148.5892,148.5038,148.5702,12848.0
2021-08-23 14:40:00,156.69,156.84,156.69,156.76,13390.0,148.5607,148.7029,148.5607,148.6271,13390.0
2021-08-23 14:50:00,156.76,156.82,156.63,156.7,18837.0,148.6271,148.684,148.5038,148.5702,18837.0
2021-08-23 15:00:00,156.71,156.82,156.65,156.81,20404.0,148.5797,148.684,148.5228,148.6745,20404.0
2021-08-23 15:10:00,156.8,156.87,156.74,156.76,29965.0,148.665,148.7314,148.6081,148.6271,29965.0
2021-08-23 15:20:00,156.77,156.78,156.65,156.66,16441.0,148.6366,148.646,148.5228,148.5323,16441.0
2021-08-23 15:30:00,156.65,156.67,156.45,156.52,61993.0,148.5228,148.5418,148.3332,148.3995,61993.0
2021-08-23 15:40:00,156.52,156.52,156.32,156.35,52750.0,148.3995,148.3995,148.2099,148.2384,52750.0
2021-08-23 15:50:00,156.36,156.42,155.8,155.94,216692.0,148.2478,148.3047,147.7169,147.8496,216692.0
2021-08-24 09:30:00,156.09,156.26,155.46,155.69,30163.0,147.9918,148.153,147.3945,147.6126,30163.0
2021-08-24 09:40:00,155.69,155.82,155.5,155.6,12749.0,147.6126,147.7359,147.4325,147.5273,12749.0
2021-08-24 09:50:00,155.6,155.74,155.49,155.64,27629.0,147.5273,147.66,147.423,147.5652,27629.0
2021-08-24 10:00:00,155.67,156.06,155.65,155.93,17094.0,147.5936,147.9634,147.5747,147.8401,17094.0
2021-08-24 10:10:00,155.92,156.11,155.8,156.09,12874.0,147.8307,148.0108,147.7169,147.9918,12874.0
2021-08-24 10:20:00,156.09,156.1,155.76,155.84,13532.0,147.9918,148.0013,147.679,147.7548,13532.0
2021-08-24 10:30:00,155.82,155.85,155.52,155.53,18762.0,147.7359,147.7643,147.4514,147.4609,18762.0
2021-08-24 10:40:00,155.51,155.62,155.41,155.6,13232.0,147.4419,147.5462,147.3471,147.5273,13232.0
2021-08-24 10:50:00,155.64,155.84,155.58,155.79,10520.0,147.5652,147.7548,147.5083,147.7074,10520.0
2021-08-24 11:00:00,155.79,155.8,155.49,155.69,13900.0,147.7074,147.7169,147.423,147.6126,13900.0
2021-08-24 11:10:00,155.66,155.85,155.64,155.85,9119.0,147.5842,147.7643,147.5652,147.7643,9119.0
2021-08-24 11:20:00,155.83,156.07,155.83,155.94,15092.0,147.7453,147.9729,147.7453,147.8496,15092.0
2021-08-24 11:30:00,155.93,155.99,155.84,155.91,10396.0,147.8401,147.897,147.7548,147.8212,10396.0
2021-08-24 11:40:00,155.9,155.96,155.84,155.94,15762.0,147.8117,147.8686,147.7548,147.8496,15762.0
2021-08-24 11:50:00,155.89,155.94,155.75,155.82,16846.0,147.8022,147.8496,147.6695,147.7359,16846.0
2021-08-24 12:00:00,155.82,155.85,155.7,155.85,14336.0,147.7359,147.7643,147.6221,147.7643,14336.0
2021-08-24 12:10:00,155.86,155.91,155.77,155.81,11968.0,147.7738,147.8212,147.6884,147.7264,11968.0
2021-08-24 12:20:00,155.77,155.87,155.72,155.78,10003.0,147.6884,147.7833,147.641,147.6979,10003.0
2021-08-24 12:30:00,155.8,155.86,155.67,155.86,14788.0,147.7169,147.7738,147.5936,147.7738,14788.0
2021-08-24 12:40:00,155.86,155.86,155.76,155.85,12730.0,147.7738,147.7738,147.679,147.7643,12730.0
2021-08-24 12:50:00,155.82,155.9,155.78,155.83,14573.0,147.7359,147.8117,147.6979,147.7453,14573.0
2021-08-24 13:00:00,155.81,155.92,155.8,155.9,22138.0,147.7264,147.8307,147.7169,147.8117,22138.0
2021-08-24 13:10:00,155.91,156.03,155.91,155.99,8760.0,147.8212,147.935,147.8212,147.897,8760.0
2021-08-24 13:20:00,156.0,156.03,155.91,155.94,12210.0,147.9065,147.935,147.8212,147.8496,12210.0
2021-08-24 13:30:00,155.94,156.0,155.93,155.97,6923.0,147.8496,147.9065,147.8401,147.8781,6923.0
2021-08-24 13:40:00,155.98,156.02,155.95,156.0,14921.0,147.8876,147.9255,147.8591,147.9065,14921.0
2021-08-24 13:50:00,156.0,156.0,155.83,155.84,7476.0,147.9065,147.9065,147.7453,147.7548,7476.0
2021-08-24 14:00:00,155.85,155.93,155.74,155.9,19092.0,147.7643,147.8401,147.66,147.8117,19092.0
2021-08-24 14:10:00,155.9,155.9,155.76,155.83,18693.0,147.8117,147.8117,147.679,147.7453,18693.0
2021-08-24 14:20:00,155.83,155.89,155.75,155.86,27268.0,147.7453,147.8022,147.6695,147.7738,27268.0
2021-08-24 14:30:00,155.84,155.88,155.76,155.83,10081.0,147.7548,147.7927,147.679,147.7453,10081.0
2021-08-24 14:40:00,155.8,155.81,155.74,155.81,12716.0,147.7169,147.7264,147.66,147.7264,12716.0
2021-08-24 14:50:00,155.81,155.81,155.73,155.76,9783.0,147.7264,147.7264,147.6505,147.679,9783.0
2021-08-24 15:00:00,155.79,155.79,155.68,155.75,19402.0,147.7074,147.7074,147.6031,147.6695,19402.0
2021-08-24 15:10:00,155.75,155.77,155.69,155.69,8798.0,147.6695,147.6884,147.6126,147.6126,8798.0
2021-08-24 15:20:00,155.72,155.73,155.62,155.69,21612.0,147.641,147.6505,147.5462,147.6126,21612.0
2021-08-24 15:30:00,155.68,155.68,155.54,155.56,20886.0,147.6031,147.6031,147.4704,147.4893,20886.0
2021-08-24 15:40:00,155.55,155.64,155.51,155.58,29783.0,147.4799,147.5652,147.4419,147.5083,29783.0
2021-08-24 15:50:00,155.56,155.6,155.24,155.28,96694.0,147.4893,147.5273,147.1859,147.2239,96694.0
2021-08-25 09:30:00,154.93,155.25,154.66,154.97,36041.0,146.892,147.1954,146.636,146.93,36041.0
2021-08-25 09:40:00,154.96,155.13,154.84,155.02,24050.0,146.9205,147.0817,146.8067,146.9774,24050.0
2021-08-25 09:50:00,155.03,155.16,154.8,155.16,21921.0,146.9868,147.1101,146.7688,147.1101,21921.0
2021-08-25 10:00:00,155.17,155.23,154.96,155.05,12644.0,147.1196,147.1765,146.9205,147.0058,12644.0
2021-08-25 10:10:00,155.02,155.13,154.89,154.9,9240.0,146.9774,147.0817,146.8541,146.8636,9240.0
2021-08-25 10:20:00,154.97,155.2,154.91,155.13,10396.0,146.93,147.148,146.8731,147.0817,10396.0
2021-08-25 10:30:00,155.08,155.1,154.96,155.03,4803.0,147.0342,147.0532,146.9205,146.9868,4803.0
2021-08-25 10:40:00,155.05,155.38,155.05,155.32,9237.0,147.0058,147.3187,147.0058,147.2618,9237.0
2021-08-25 10:50:00,155.32,155.32,155.04,155.07,11274.0,147.2618,147.2618,146.9963,147.0248,11274.0
2021-08-25 11:00:00,155.05,155.18,154.99,155.18,9747.0,147.0058,147.1291,146.9489,147.1291,9747.0
2021-08-25 11:10:00,155.19,155.44,155.18,155.39,11707.0,147.1385,147.3756,147.1291,147.3282,11707.0
2021-08-25 11:20:00,155.4,155.49,155.37,155.48,12650.0,147.3376,147.423,147.3092,147.4135,12650.0
2021-08-25 11:30:00,155.48,155.5,155.41,155.47,9458.0,147.4135,147.4325,147.3471,147.404,9458.0
2021-08-25 11:40:00,155.44,155.57,155.41,155.51,14248.0,147.3756,147.4988,147.3471,147.4419,14248.0
2021-08-25 11:50:00,155.5,155.69,155.45,155.5,63066.0,147.4325,147.6126,147.385,147.4325,63066.0
2021-08-25 12:00:00,155.47,155.74,155.3,155.74,77783.0,147.404,147.66,147.2428,147.66,77783.0
2021-08-25 12:10:00,155.7,155.74,155.62,155.73,16006.0,147.6221,147.66,147.5462,147.6505,16006.0
2021-08-25 12:20:00,155.72,155.75,155.61,155.74,8060.0,147.641,147.6695,147.5367,147.66,8060.0
2021-08-25 12:30:00,155.77,155.81,155.66,155.68,9454.0,147.6884,147.7264,147.5842,147.6031,9454.0
2021-08-25 12:40:00,155.66,155.77,155.61,155.77,11183.0,147.5842,147.6884,147.5367,147.6884,11183.0
2021-08-25 12:50:00,155.78,155.87,155.74,155.84,7694.0,147.6979,147.7833,147.66,147.7548,7694.0
2021-08-25 13:00:00,155.83,155.97,155.8,155.92,6106.0,147.7453,147.8781,147.7169,147.8307,6106.0
2021-08-25 13:10:00,155.93,156.06,155.93,156.03,14551.0,147.8401,147.9634,147.8401,147.935,14551.0
2021-08-25 13:20:00,156.04,156.08,155.93,155.98,15855.0,147.9444,147.9824,147.8401,147.8876,15855.0
2021-08-25 13:30:00,155.98,156.06,155.95,156.06,6699.0,147.8876,147.9634,147.8591,147.9634,6699.0
2021-08-25 13:40:00,156.06,156.07,155.99,156.04,17911.0,147.9634,147.9729,147.897,147.9444,17911.0
2021-08-25 13:50:00,156.05,156.05,155.9,155.93,15254.0,147.9539,147.9539,147.8117,147.8401,15254.0
2021-08-25 14:00:00,155.96,156.04,155.68,155.69,14296.0,147.8686,147.9444,147.6031,147.6126,14296.0
2021-08-25 14:10:00,155.68,155.8,155.58,155.77,10463.0,147.6031,147.7169,147.5083,147.6884,10463.0
2021-08-25 14:20:00,155.74,155.83,155.71,155.77,7218.0,147.66,147.7453,147.6316,147.6884,7218.0
2021-08-25 14:30:00,155.77,155.86,155.73,155.78,9904.0,147.6884,147.7738,147.6505,147.6979,9904.0
2021-08-25 14:40:00,155.78,155.79,155.65,155.65,4656.0,147.6979,147.7074,147.5747,147.5747,4656.0
2021-08-25 14:50:00,155.65,155.69,155.63,155.63,4359.0,147.5747,147.6126,147.5557,147.5557,4359.0
2021-08-25 15:00:00,155.66,155.77,155.65,155.74,7142.0,147.5842,147.6884,147.5747,147.66,7142.0
2021-08-25 15:10:00,155.75,155.77,155.61,155.66,8961.0,147.6695,147.6884,147.5367,147.5842,8961.0
2021-08-25 15:20:00,155.69,155.69,155.46,155.53,22593.0,147.6126,147.6126,147.3945,147.4609,22593.0
2021-08-25 15:30:00,155.57,155.66,155.49,155.57,26091.0,147.4988,147.5842,147.423,147.4988,26091.0
2021-08-25 15:40:00,155.58,155.66,155.42,155.42,22679.0,147.5083,147.5842,147.3566,147.3566,22679.0
2021-08-25 15:50:00,155.45,155.59,155.27,155.32,80480.0,147.385,147.5178,147.2144,147.2618,80480.0
2021-08-26 09:30:00,155.76,155.87,155.36,155.36,22959.0,147.679,147.7833,147.2997,147.2997,22959.0
2021-08-26 09:40:00,155.35,155.47,154.97,155.06,10306.0,147.2902,147.404,146.93,147.0153,10306.0
2021-08-26 09:50:00,155.17,155.17,154.91,155.05,5794.0,147.1196,147.1196,146.8731,147.0058,5794.0
2021-08-26 10:00:00,154.99,155.2,154.98,155.07,5933.0,146.9489,147.148,146.9394,147.0248,5933.0
2021-08-26 10:10:00,155.1,155.36,155.08,155.28,11478.0,147.0532,147.2997,147.0342,147.2239,11478.0
2021-08-26 10:20:00,155.3,155.33,154.84,155.14,7638.0,147.2428,147.2713,146.8067,147.0911,7638.0
2021-08-26 10:30:00,155.17,155.22,155.04,155.17,8922.0,147.1196,147.167,146.9963,147.1196,8922.0
2021-08-26 10:40:00,155.17,155.22,155.02,155.09,18303.0,147.1196,147.167,146.9774,147.0437,18303.0
2021-08-26 10:50:00,155.12,155.23,155.02,155.13,13136.0,147.0722,147.1765,146.9774,147.0817,13136.0
2021-08-26 11:00:00,155.14,155.48,154.99,155.46,14579.0,147.0911,147.4135,146.9489,147.3945,14579.0
2021-08-26 11:10:00,155.46,155.55,155.39,155.53,7066.0,147.3945,147.4799,147.3282,147.4609,7066.0
2021-08-26 11:20:00,155.57,155.76,155.49,155.68,9109.0,147.4988,147.679,147.423,147.6031,9109.0
2021-08-26 11:30:00,155.64,155.7,155.56,155.66,6347.0,147.5652,147.6221,147.4893,147.5842,6347.0
2021-08-26 11:40:00,155.72,155.73,155.54,155.61,5061.0,147.641,147.6505,147.4704,147.5367,5061.0
2021-08-26 11:50:00,155.61,155.74,155.61,155.74,6393.0,147.5367,147.66,147.5367,147.66,6393.0
2021-08-26 12:00:00,155.72,155.88,155.72,155.87,9819.0,147.641,147.7927,147.641,147.7833,9819.0
2021-08-26 12:10:00,155.86,156.01,155.82,155.83,13027.0,147.7738,147.916,147.7359,147.7453,13027.0
2021-08-26 12:20:00,155.85,155.91,155.75,155.79,6190.0,147.7643,147.8212,147.6695,147.7074,6190.0
2021-08-26 12:30:00,155.77,155.78,155.69,155.77,6449.0,147.6884,147.6979,147.6126,147.6884,6449.0
2021-08-26 12:40:00,155.75,155.75,155.68,155.7,4842.0,147.6695,147.6695,147.6031,147.6221,4842.0
2021-08-26 12:50:00,155.71,155.76,155.62,155.73,7077.0,147.6316,147.679,147.5462,147.6505,7077.0
2021-08-26 13:00:00,155.76,155.92,155.72,155.86,25990.0,147.679,147.8307,147.641,147.7738,25990.0
2021-08-26 13:10:00,155.86,155.94,155.84,155.88,8953.0,147.7738,147.8496,147.7548,147.7927,8953.0
2021-08-26 13:20:00,155.9,155.94,155.78,155.87,11506.0,147.8117,147.8496,147.6979,147.7833,11506.0
2021-08-26 13:30:00,155.86,156.0,155.86,155.99,14566.0,147.7738,147.9065,147.7738,147.897,14566.0
2021-08-26 13:40:00,155.99,156.0,155.87,155.87,11491.0,147.897,147.9065,147.7833,147.7833,11491.0
2021-08-26 13:50:00,155.91,155.91,155.79,155.81,5187.0,147.8212,147.8212,147.7074,147.7264,5187.0
2021-08-26 14:00:00,155.8,155.8,155.49,155.49,10678.0,147.7169,147.7169,147.423,147.423,10678.0
2021-08-26 14:10:00,155.5,155.57,155.45,155.54,10516.0,147.4325,147.4988,147.385,147.4704,10516.0
2021-08-26 14:20:00,155.53,155.62,155.42,155.43,10677.0,147.4609,147.5462,147.3566,147.3661,10677.0
2021-08-26 14:30:00,155.43,155.57,155.37,155.56,12681.0,147.3661,147.4988,147.3092,147.4893,12681.0
2021-08-26 14:40:00,155.56,155.64,155.37,155.41,12242.0,147.4893,147.5652,147.3092,147.3471,12242.0
2021-08-26 14:50:00,155.41,155.52,155.37,155.4,12662.0,147.3471,147.4514,147.3092,147.3376,12662.0
2021-08-26 15:00:00,155.4,155.5,155.34,155.5,12672.0,147.3376,147.4325,147.2808,147.4325,12672.0
2021-08-26 15:10:00,155.49,155.51,155.38,155.49,13977.0,147.423,147.4419,147.3187,147.423,13977.0
2021-08-26 15:20:00,155.5,155.5,155.35,155.42,6309.0,147.4325,147.4325,147.2902,147.3566,6309.0
2021-08-26 15:30:00,155.41,155.48,155.29,155.3,12234.0,147.3471,147.4135,147.2333,147.2428,12234.0
2021-08-26 15:40:00,155.3,155.31,155.1,155.13,45516.0,147.2428,147.2523,147.0532,147.0817,45516.0
2021-08-26 15:50:00,155.15,155.28,154.66,154.73,171448.0,147.1006,147.2239,146.636,146.7024,171448.0
2021-08-27 09:30:00,155.17,155.37,154.84,155.16,23406.0,147.1196,147.3092,146.8067,147.1101,23406.0
2021-08-27 09:40:00,155.18,155.23,154.7,154.7,24181.0,147.1291,147.1765,146.674,146.674,24181.0
2021-08-27 09:50:00,154.7,155.04,154.61,155.03,24821.0,146.674,146.9963,146.5886,146.9868,24821.0
2021-08-27 10:00:00,155.02,155.51,154.9,155.46,39101.0,146.9774,147.4419,146.8636,147.3945,39101.0
2021-08-27 10:10:00,155.44,155.58,155.42,155.53,11802.0,147.3756,147.5083,147.3566,147.4609,11802.0
2021-08-27 10:20:00,155.55,155.61,155.4,155.45,11259.0,147.4799,147.5367,147.3376,147.385,11259.0
2021-08-27 10:30:00,155.49,155.67,155.41,155.53,9537.0,147.423,147.5936,147.3471,147.4609,9537.0
2021-08-27 10:40:00,155.56,155.62,155.42,155.61,9529.0,147.4893,147.5462,147.3566,147.5367,9529.0
2021-08-27 10:50:00,155.61,155.7,155.4,155.51,14277.0,147.5367,147.6221,147.3376,147.4419,14277.0
2021-08-27 11:00:00,155.47,155.68,155.46,155.58,14035.0,147.404,147.6031,147.3945,147.5083,14035.0
2021-08-27 11:10:00,155.54,155.63,155.44,155.52,12776.0,147.4704,147.5557,147.3756,147.4514,12776.0
2021-08-27 11:20:00,155.49,155.62,155.46,155.54,12660.0,147.423,147.5462,147.3945,147.4704,12660.0
2021-08-27 11:30:00,155.54,155.6,155.44,155.56,21804.0,147.4704,147.5273,147.3756,147.4893,21804.0
2021-08-27 11:40:00,155.6,155.6,155.51,155.52,13060.0,147.5273,147.5273,147.4419,147.4514,13060.0
2021-08-27 11:50:00,155.5,155.68,155.47,155.62,32572.0,147.4325,147.6031,147.404,147.5462,32572.0
2021-08-27 12:00:00,155.63,155.78,155.59,155.75,23528.0,147.5557,147.6979,147.5178,147.6695,23528.0
2021-08-27 12:10:00,155.75,155.83,155.67,155.67,14026.0,147.6695,147.7453,147.5936,147.5936,14026.0
2021-08-27 12:20:00,155.65,155.78,155.59,155.76,11056.0,147.5747,147.6979,147.5178,147.679,11056.0
2021-08-27 12:30:00,155.75,155.79,155.65,155.69,9189.0,147.6695,147.7074,147.5747,147.6126,9189.0
2021-08-27 12:40:00,155.7,155.71,155.58,155.71,21738.0,147.6221,147.6316,147.5083,147.6316,21738.0
2021-08-27 12:50:00,155.73,155.77,155.63,155.71,11330.0,147.6505,147.6884,147.5557,147.6316,11330.0
2021-08-27 13:00:00,155.7,155.86,155.7,155.86,11144.0,147.6221,147.7738,147.6221,147.7738,11144.0
2021-08-27 13:10:00,155.85,155.96,155.82,155.84,9690.0,147.7643,147.8686,147.7359,147.7548,9690.0
2021-08-27 13:20:00,155.85,155.87,155.77,155.78,10704.0,147.7643,147.7833,147.6884,147.6979,10704.0
2021-08-27 13:30:00,155.78,155.8,155.69,155.77,11351.0,147.6979,147.7169,147.6126,147.6884,11351.0
2021-08-27 13:40:00,155.76,155.83,155.71,155.82,11976.0,147.679,147.7453,147.6316,147.7359,11976.0
2021-08-27 13:50:00,155.82,156.06,155.73,156.05,22826.0,147.7359,147.9634,147.6505,147.9539,22826.0
2021-08-27 14:00:00,156.03,156.03,155.81,155.9,17669.0,147.935,147.935,147.7264,147.8117,17669.0
2021-08-27 14:10:00,155.92,156.04,155.92,156.02,11600.0,147.8307,147.9444,147.8307,147.9255,11600.0
2021-08-27 14:20:00,156.04,156.09,155.94,156.08,14279.0,147.9444,147.9918,147.8496,147.9824,14279.0
2021-08-27 14:30:00,156.08,156.27,156.08,156.22,16517.0,147.9824,148.1625,147.9824,148.1151,16517.0
2021-08-27 14:40:00,156.21,156.22,156.05,156.12,16597.0,148.1056,148.1151,147.9539,148.0203,16597.0
2021-08-27 14:50:00,156.12,156.14,156.0,156.0,12767.0,148.0203,148.0393,147.9065,147.9065,12767.0
2021-08-27 15:00:00,156.0,156.14,155.98,156.09,9406.0,147.9065,148.0393,147.8876,147.9918,9406.0
2021-08-27 15:10:00,156.1,156.19,156.1,156.19,13397.0,148.0013,148.0867,148.0013,148.0867,13397.0
2021-08-27 15:20:00,156.18,156.25,156.11,156.11,11539.0,148.0772,148.1435,148.0108,148.0108,11539.0
2021-08-27 15:30:00,156.1,156.14,156.06,156.09,23144.0,148.0013,148.0393,147.9634,147.9918,23144.0
2021-08-27 15:40:00,156.1,156.4,156.02,156.38,44322.0,148.0013,148.2858,147.9255,148.2668,44322.0
2021-08-27 15:50:00,156.53,156.53,156.27,156.38,117630.0,148.409,148.409,148.1625,148.2668,117630.0
2021-08-30 09:30:00,156.35,156.5,156.01,156.36,25294.0,148.2384,148.3806,147.916,148.2478,25294.0
2021-08-30 09:40:00,156.32,156.38,156.09,156.25,77396.0,148.2099,148.2668,147.9918,148.1435,77396.0
2021-08-30 09:50:00,156.25,156.28,156.1,156.14,47380.0,148.1435,148.172,148.0013,148.0393,47380.0
2021-08-30 10:00:00,156.15,156.44,156.13,156.36,35427.0,148.0487,148.3237,148.0298,148.2478,35427.0
2021-08-30 10:10:00,156.38,156.41,156.18,156.39,105323.0,148.2668,148.2952,148.0772,148.2763,105323.0
2021-08-30 10:20:00,156.36,156.62,156.24,156.6,70907.0,148.2478,148.4943,148.1341,148.4754,70907.0
2021-08-30 10:30:00,156.6,156.91,156.56,156.91,92711.0,148.4754,148.7693,148.4375,148.7693,92711.0
2021-08-30 10:40:00,156.89,156.96,156.8,156.86,22966.0,148.7503,148.8167,148.665,148.7219,22966.0
2021-08-30 10:50:00,156.85,156.96,156.73,156.82,20411.0,148.7124,148.8167,148.5986,148.684,20411.0
2021-08-30 11:00:00,156.86,157.18,156.82,157.14,16623.0,148.7219,149.0253,148.684,148.9874,16623.0
2021-08-30 11:10:00,157.14,157.2,157.02,157.15,5912.0,148.9874,149.0443,148.8736,148.9969,5912.0
2021-08-30 11:20:00,157.13,157.27,157.04,157.19,12997.0,148.9779,149.1106,148.8926,149.0348,12997.0
2021-08-30 11:30:00,157.2,157.23,157.01,157.09,19920.0,149.0443,149.0727,148.8641,148.94,19920.0
2021-08-30 11:40:00,157.07,157.15,156.98,157.05,10796.0,148.921,148.9969,148.8357,148.902,10796.0
2021-08-30 11:50:00,157.05,157.17,157.03,157.08,19786.0,148.902,149.0158,148.8831,148.9305,19786.0
2021-08-30 12:00:00,157.09,157.27,156.99,157.03,38248.0,148.94,149.1106,148.8452,148.8831,38248.0
2021-08-30 12:10:00,157.03,157.06,156.82,156.87,8150.0,148.8831,148.9115,148.684,148.7314,8150.0
2021-08-30 12:20:00,156.87,156.87,156.71,156.71,18522.0,148.7314,148.7314,148.5797,148.5797,18522.0
2021-08-30 12:30:00,156.75,156.83,156.65,156.75,15456.0,148.6176,148.6935,148.5228,148.6176,15456.0
2021-08-30 12:40:00,156.77,156.85,156.77,156.79,6701.0,148.6366,148.7124,148.6366,148.6555,6701.0
2021-08-30 12:50:00,156.81,157.04,156.81,157.04,8395.0,148.6745,148.8926,148.6745,148.8926,8395.0
2021-08-30 13:00:00,157.04,157.05,156.93,156.97,10535.0,148.8926,148.902,148.7883,148.8262,10535.0
2021-08-30 13:10:00,156.97,157.07,156.93,156.94,8391.0,148.8262,148.921,148.7883,148.7977,8391.0
2021-08-30 13:20:00,156.93,156.99,156.91,156.91,4630.0,148.7883,148.8452,148.7693,148.7693,4630.0
2021-08-30 13:30:00,156.92,156.92,156.86,156.87,8018.0,148.7788,148.7788,148.7219,148.7314,8018.0
2021-08-30 13:40:00,156.88,157.02,156.87,156.96,15927.0,148.7409,148.8736,148.7314,148.8167,15927.0
2021-08-30 13:50:00,156.99,157.03,156.92,156.99,8365.0,148.8452,148.8831,148.7788,148.8452,8365.0
2021-08-30 14:00:00,157.01,157.09,156.89,156.93,14880.0,148.8641,148.94,148.7503,148.7883,14880.0
2021-08-30 14:10:00,156.93,156.98,156.8,156.88,14719.0,148.7883,148.8357,148.665,148.7409,14719.0
2021-08-30 14:20:00,156.88,157.03,156.88,157.01,31307.0,148.7409,148.8831,148.7409,148.8641,31307.0
2021-08-30 14:30:00,157.02,157.04,156.97,157.03,14506.0,148.8736,148.8926,148.8262,148.8831,14506.0
2021-08-30 14:40:00,157.03,157.05,156.94,157.02,8701.0,148.8831,148.902,148.7977,148.8736,8701.0
2021-08-30 14:50:00,157.02,157.1,156.97,156.99,11013.0,148.8736,148.9494,148.8262,148.8452,11013.0
2021-08-30 15:00:00,156.96,157.01,156.92,156.93,10139.0,148.8167,148.8641,148.7788,148.7883,10139.0
2021-08-30 15:10:00,156.93,156.99,156.78,156.81,12089.0,148.7883,148.8452,148.646,148.6745,12089.0
2021-08-30 15:20:00,156.82,156.9,156.81,156.82,10783.0,148.684,148.7598,148.6745,148.684,10783.0
2021-08-30 15:30:00,156.82,156.86,156.59,156.62,24413.0,148.684,148.7219,148.4659,148.4943,24413.0
2021-08-30 15:40:00,156.63,156.63,156.43,156.51,33233.0,148.5038,148.5038,148.3142,148.3901,33233.0
2021-08-30 15:50:00,156.55,156.66,156.28,156.42,108351.0,148.428,148.5323,148.172,148.3047,108351.0
2021-08-31 09:30:00,156.36,156.72,156.27,156.4,28852.0,148.2478,148.5892,148.1625,148.2858,28852.0
2021-08-31 09:40:00,156.4,156.55,156.19,156.49,15347.0,148.2858,148.428,148.0867,148.3711,15347.0
2021-08-31 09:50:00,156.4,156.59,156.2,156.59,10761.0,148.2858,148.4659,148.0961,148.4659,10761.0
2021-08-31 10:00:00,156.56,156.82,156.43,156.78,12104.0,148.4375,148.684,148.3142,148.646,12104.0
2021-08-31 10:10:00,156.77,156.93,156.61,156.79,38691.0,148.6366,148.7883,148.4849,148.6555,38691.0
2021-08-31 10:20:00,156.75,156.84,156.48,156.8,15364.0,148.6176,148.7029,148.3616,148.665,15364.0
2021-08-31 10:30:00,156.83,156.93,156.68,156.93,15353.0,148.6935,148.7883,148.5512,148.7883,15353.0
2021-08-31 10:40:00,156.9,157.25,156.85,157.25,46609.0,148.7598,149.0917,148.7124,149.0917,46609.0
2021-08-31 10:50:00,157.25,157.44,157.17,157.44,32887.0,149.0917,149.2718,149.0158,149.2718,32887.0
2021-08-31 11:00:00,157.46,157.52,157.36,157.51,42566.0,149.2908,149.3477,149.196,149.3382,42566.0
2021-08-31 11:10:00,157.49,157.58,157.44,157.51,23832.0,149.3192,149.4045,149.2718,149.3382,23832.0
2021-08-31 11:20:00,157.52,157.57,157.22,157.32,26632.0,149.3477,149.3951,149.0632,149.158,26632.0
2021-08-31 11:30:00,157.32,157.45,157.3,157.4,22608.0,149.158,149.2813,149.1391,149.2339,22608.0
2021-08-31 11:40:00,157.42,157.48,157.26,157.39,12341.0,149.2528,149.3097,149.1011,149.2244,12341.0
2021-08-31 11:50:00,157.36,157.37,157.12,157.17,4241.0,149.196,149.2054,148.9684,149.0158,4241.0
2021-08-31 12:00:00,157.17,157.35,157.12,157.31,26756.0,149.0158,149.1865,148.9684,149.1485,26756.0
2021-08-31 12:10:00,157.29,157.47,157.21,157.46,10690.0,149.1296,149.3002,149.0537,149.2908,10690.0
2021-08-31 12:20:00,157.44,157.51,157.37,157.39,22109.0,149.2718,149.3382,149.2054,149.2244,22109.0
2021-08-31 12:30:00,157.39,157.52,157.31,157.36,18090.0,149.2244,149.3477,149.1485,149.196,18090.0
2021-08-31 12:40:00,157.38,157.68,157.36,157.67,24256.0,149.2149,149.4994,149.196,149.4899,24256.0
2021-08-31 12:50:00,157.65,157.68,157.41,157.41,39217.0,149.4709,149.4994,149.2434,149.2434,39217.0
2021-08-31 13:00:00,157.35,157.35,157.13,157.25,11066.0,149.1865,149.1865,148.9779,149.0917,11066.0
2021-08-31 13:10:00,157.25,157.43,157.19,157.43,15467.0,149.0917,149.2623,149.0348,149.2623,15467.0
2021-08-31 13:20:00,157.4,157.43,157.15,157.28,16994.0,149.2339,149.2623,148.9969,149.1201,16994.0
2021-08-31 13:30:00,157.27,157.31,157.1,157.16,18698.0,149.1106,149.1485,148.9494,149.0063,18698.0
2021-08-31 13:40:00,157.18,157.29,157.13,157.26,36189.0,149.0253,149.1296,148.9779,149.1011,36189.0
2021-08-31 13:50:00,157.26,157.49,157.26,157.49,9916.0,149.1011,149.3192,149.1011,149.3192,9916.0
2021-08-31 14:00:00,157.46,157.52,157.21,157.21,21245.0,149.2908,149.3477,149.0537,149.0537,21245.0
2021-08-31 14:10:00,157.24,157.29,157.21,157.22,10377.0,149.0822,149.1296,149.0537,149.0632,10377.0
2021-08-31 14:20:00,157.25,157.34,157.22,157.24,26737.0,149.0917,149.177,149.0632,149.0822,26737.0
2021-08-31 14:30:00,157.25,157.36,157.25,157.3,16536.0,149.0917,149.196,149.0917,149.1391,16536.0
2021-08-31 14:40:00,157.29,157.31,157.11,157.15,18085.0,149.1296,149.1485,148.9589,148.9969,18085.0
2021-08-31 14:50:00,157.15,157.28,157.14,157.24,31916.0,148.9969,149.1201,148.9874,149.0822,31916.0
2021-08-31 15:00:00,157.25,157.25,157.01,157.02,12952.0,149.0917,149.0917,148.8641,148.8736,12952.0
2021-08-31 15:10:00,157.03,157.05,156.96,157.03,14633.0,148.8831,148.902,148.8167,148.8831,14633.0
2021-08-31 15:20:00,157.03,157.16,157.01,157.08,15808.0,148.8831,149.0063,148.8641,148.9305,15808.0
2021-08-31 15:30:00,157.11,157.15,156.98,157.03,30080.0,148.9589,148.9969,148.8357,148.8831,30080.0
2021-08-31 15:40:00,157.02,157.26,156.94,157.13,31461.0,148.8736,149.1011,148.7977,148.9779,31461.0
2021-08-31 15:50:00,156.83,157.3,156.79,157.16,161770.0,148.6935,149.1391,148.6555,149.0063,161770.0
2021-09-01 09:30:00,156.87,157.29,156.29,156.74,42421.0,148.7314,149.1296,148.1815,148.6081,42421.0
2021-09-01 09:40:00,156.7,156.79,156.3,156.67,40574.0,148.5702,148.6555,148.1909,148.5418,40574.0
2021-09-01 09:50:00,156.64,156.71,156.43,156.54,15026.0,148.5133,148.5797,148.3142,148.4185,15026.0
2021-09-01 10:00:00,156.56,156.95,156.51,156.74,19700.0,148.4375,148.8072,148.3901,148.6081,19700.0
2021-09-01 10:10:00,156.76,156.92,156.62,156.92,12154.0,148.6271,148.7788,148.4943,148.7788,12154.0
2021-09-01 10:20:00,156.92,156.95,156.69,156.74,11965.0,148.7788,148.8072,148.5607,148.6081,11965.0
2021-09-01 10:30:00,156.75,156.91,156.66,156.87,17573.0,148.6176,148.7693,148.5323,148.7314,17573.0
2021-09-01 10:40:00,156.85,157.01,156.83,157.01,11456.0,148.7124,148.8641,148.6935,148.8641,11456.0
2021-09-01 10:50:00,157.02,157.15,156.95,157.14,11954.0,148.8736,148.9969,148.8072,148.9874,11954.0
2021-09-01 11:00:00,157.18,157.27,157.15,157.27,16579.0,149.0253,149.1106,148.9969,149.1106,16579.0
2021-09-01 11:10:00,157.29,157.38,157.21,157.33,13229.0,149.1296,149.2149,149.0537,149.1675,13229.0
2021-09-01 11:20:00,157.32,157.62,157.12,157.6,28538.0,149.158,149.4425,148.9684,149.4235,28538.0
2021-09-01 11:30:00,157.6,157.81,157.6,157.78,19665.0,149.4235,149.6226,149.4235,149.5942,19665.0
2021-09-01 11:40:00,157.78,157.96,157.78,157.91,21058.0,149.5942,149.7648,149.5942,149.7174,21058.0
2021-09-01 11:50:00,157.91,157.97,157.81,157.81,17379.0,149.7174,149.7743,149.6226,149.6226,17379.0
2021-09-01 12:00:00,157.83,157.85,157.61,157.61,12034.0,149.6416,149.6605,149.433,149.433,12034.0
2021-09-01 12:10:00,157.62,157.73,157.51,157.73,11842.0,149.4425,149.5468,149.3382,149.5468,11842.0
2021-09-01 12:20:00,157.72,157.72,157.62,157.63,11698.0,149.5373,149.5373,149.4425,149.4519,11698.0
2021-09-01 12:30:00,157.63,157.82,157.61,157.79,9406.0,149.4519,149.6321,149.433,149.6036,9406.0
2021-09-01 12:40:00,157.81,157.94,157.8,157.94,9986.0,149.6226,149.7459,149.6131,149.7459,9986.0
2021-09-01 12:50:00,157.94,158.25,157.94,158.25,30036.0,149.7459,150.0398,149.7459,150.0398,30036.0
2021-09-01 13:00:00,158.24,158.25,158.16,158.17,7449.0,150.0303,150.0398,149.9544,149.9639,7449.0
2021-09-01 13:10:00,158.15,158.16,158.02,158.05,8865.0,149.945,149.9544,149.8217,149.8502,8865.0
2021-09-01 13:20:00,158.06,158.08,158.04,158.06,8172.0,149.8596,149.8786,149.8407,149.8596,8172.0
2021-09-01 13:30:00,158.06,158.13,157.98,158.08,17663.0,149.8596,149.926,149.7838,149.8786,17663.0
2021-09-01 13:40:00,158.06,158.08,158.0,158.06,13065.0,149.8596,149.8786,149.8028,149.8596,13065.0
2021-09-01 13:50:00,158.06,158.26,158.06,158.25,12925.0,149.8596,150.0493,149.8596,150.0398,12925.0
2021-09-01 14:00:00,158.26,158.39,158.26,158.35,12024.0,150.0493,150.1725,150.0493,150.1346,12024.0
2021-09-01 14:10:00,158.33,158.43,158.28,158.43,8253.0,150.1156,150.2104,150.0682,150.2104,8253.0
2021-09-01 14:20:00,158.39,158.39,158.29,158.31,10672.0,150.1725,150.1725,150.0777,150.0967,10672.0
2021-09-01 14:30:00,158.31,158.38,158.27,158.29,8068.0,150.0967,150.163,150.0587,150.0777,8068.0
2021-09-01 14:40:00,158.25,158.29,158.17,158.19,9090.0,150.0398,150.0777,149.9639,149.9829,9090.0
2021-09-01 14:50:00,158.21,158.35,158.2,158.26,10334.0,150.0019,150.1346,149.9924,150.0493,10334.0
2021-09-01 15:00:00,158.23,158.23,157.95,157.95,18849.0,150.0208,150.0208,149.7553,149.7553,18849.0
2021-09-01 15:10:00,157.96,158.17,157.93,158.17,18967.0,149.7648,149.9639,149.7364,149.9639,18967.0
2021-09-01 15:20:00,158.17,158.21,158.0,158.13,15730.0,149.9639,150.0019,149.8028,149.926,15730.0
2021-09-01 15:30:00,158.13,158.13,157.96,157.97,26326.0,149.926,149.926,149.7648,149.7743,26326.0
2021-09-01 15:40:00,157.97,158.03,157.89,157.9,37045.0,149.7743,149.8312,149.6985,149.7079,37045.0
2021-09-01 15:50:00,157.91,158.11,157.91,158.05,91250.0,149.7174,149.907,149.7174,149.8502,91250.0
2021-09-02 09:30:00,158.59,158.88,158.46,158.79,27581.0,150.3621,150.6371,150.2389,150.5518,27581.0
2021-09-02 09:40:00,158.79,159.26,158.71,159.22,17973.0,150.5518,150.9974,150.4759,150.9595,17973.0
2021-09-02 09:50:00,159.27,159.4,159.14,159.16,13866.0,151.0069,151.1301,150.8836,150.9026,13866.0
2021-09-02 10:00:00,159.16,159.23,158.98,159.2,16032.0,150.9026,150.9689,150.7319,150.9405,16032.0
2021-09-02 10:10:00,159.18,159.19,158.83,159.04,29578.0,150.9215,150.931,150.5897,150.7888,29578.0
2021-09-02 10:20:00,159.11,159.29,159.04,159.2,53399.0,150.8552,151.0258,150.7888,150.9405,53399.0
2021-09-02 10:30:00,159.23,159.36,158.82,158.88,29744.0,150.9689,151.0922,150.5802,150.6371,29744.0
2021-09-02 10:40:00,158.9,159.14,158.84,158.9,23695.0,150.6561,150.8836,150.5992,150.6561,23695.0
2021-09-02 10:50:00,158.9,158.95,158.87,158.87,38186.0,150.6561,150.7035,150.6276,150.6276,38186.0
2021-09-02 11:00:00,158.86,158.93,158.68,158.68,8480.0,150.6181,150.6845,150.4475,150.4475,8480.0
2021-09-02 11:10:00,158.65,158.79,158.62,158.65,11795.0,150.419,150.5518,150.3906,150.419,11795.0
2021-09-02 11:20:00,158.65,158.77,158.54,158.76,11026.0,150.419,150.5328,150.3147,150.5233,11026.0
2021-09-02 11:30:00,158.77,159.03,158.74,159.03,9915.0,150.5328,150.7793,150.5044,150.7793,9915.0
2021-09-02 11:40:00,159.03,159.27,158.98,159.19,14275.0,150.7793,151.0069,150.7319,150.931,14275.0
2021-09-02 11:50:00,159.17,159.28,159.06,159.09,16876.0,150.912,151.0163,150.8078,150.8362,16876.0
2021-09-02 12:00:00,159.08,159.18,159.06,159.17,15358.0,150.8267,150.9215,150.8078,150.912,15358.0
2021-09-02 12:10:00,159.18,159.32,159.15,159.26,23991.0,150.9215,151.0543,150.8931,150.9974,23991.0
2021-09-02 12:20:00,159.22,159.37,159.22,159.36,13596.0,150.9595,151.1017,150.9595,151.0922,13596.0
2021-09-02 12:30:00,159.35,159.43,159.34,159.43,10399.0,151.0827,151.1586,151.0732,151.1586,10399.0
2021-09-02 12:40:00,159.44,159.58,159.4,159.54,14023.0,151.168,151.3008,151.1301,151.2629,14023.0
2021-09-02 12:50:00,159.55,159.71,159.54,159.64,27497.0,151.2723,151.424,151.2629,151.3577,27497.0
2021-09-02 13:00:00,159.62,159.62,159.14,159.18,14016.0,151.3387,151.3387,150.8836,150.9215,14016.0
2021-09-02 13:10:00,159.17,159.17,159.02,159.08,20019.0,150.912,150.912,150.7698,150.8267,20019.0
2021-09-02 13:20:00,159.06,159.11,159.0,159.08,10854.0,150.8078,150.8552,150.7509,150.8267,10854.0
2021-09-02 13:30:00,159.08,159.1,158.94,158.97,28584.0,150.8267,150.8457,150.694,150.7224,28584.0
2021-09-02 13:40:00,159.0,159.09,158.78,158.83,22013.0,150.7509,150.8362,150.5423,150.5897,22013.0
2021-09-02 13:50:00,158.8,158.83,158.65,158.69,17677.0,150.5612,150.5897,150.419,150.457,17677.0
2021-09-02 14:00:00,158.64,158.74,158.58,158.67,12379.0,150.4095,150.5044,150.3527,150.438,12379.0
2021-09-02 14:10:00,158.7,158.86,158.65,158.86,8091.0,150.4664,150.6181,150.419,150.6181,8091.0
2021-09-02 14:20:00,158.87,158.9,158.71,158.73,8372.0,150.6276,150.6561,150.4759,150.4949,8372.0
2021-09-02 14:30:00,158.75,158.79,158.64,158.71,10407.0,150.5138,150.5518,150.4095,150.4759,10407.0
2021-09-02 14:40:00,158.69,158.77,158.65,158.74,11386.0,150.457,150.5328,150.419,150.5044,11386.0
2021-09-02 14:50:00,158.75,158.89,158.75,158.88,20537.0,150.5138,150.6466,150.5138,150.6371,20537.0
2021-09-02 15:00:00,158.88,158.93,158.85,158.88,32986.0,150.6371,150.6845,150.6087,150.6371,32986.0
2021-09-02 15:10:00,158.87,158.91,158.72,158.76,23930.0,150.6276,150.6655,150.4854,150.5233,23930.0
2021-09-02 15:20:00,158.77,158.84,158.7,158.76,22869.0,150.5328,150.5992,150.4664,150.5233,22869.0
2021-09-02 15:30:00,158.76,158.88,158.76,158.84,34063.0,150.5233,150.6371,150.5233,150.5992,34063.0
2021-09-02 15:40:00,158.84,159.04,158.84,158.86,77788.0,150.5992,150.7888,150.5992,150.6181,77788.0
2021-09-02 15:50:00,158.86,159.43,158.86,159.41,174102.0,150.6181,151.1586,150.6181,151.1396,174102.0
2021-09-03 09:30:00,158.96,159.27,158.82,159.27,16986.0,150.7129,151.0069,150.5802,151.0069,16986.0
2021-09-03 09:40:00,159.17,159.38,159.11,159.13,20926.0,150.912,151.1112,150.8552,150.8741,20926.0
2021-09-03 09:50:00,159.08,159.1,158.79,158.87,12244.0,150.8267,150.8457,150.5518,150.6276,12244.0
2021-09-03 10:00:00,158.82,159.05,158.74,159.05,18262.0,150.5802,150.7983,150.5044,150.7983,18262.0
2021-09-03 10:10:00,159.03,159.15,158.92,159.12,12445.0,150.7793,150.8931,150.675,150.8646,12445.0
2021-09-03 10:20:00,159.1,159.37,159.1,159.37,8635.0,150.8457,151.1017,150.8457,151.1017,8635.0
2021-09-03 10:30:00,159.36,159.62,159.34,159.49,10889.0,151.0922,151.3387,151.0732,151.2154,10889.0
2021-09-03 10:40:00,159.49,159.66,159.42,159.57,8266.0,151.2154,151.3766,151.1491,151.2913,8266.0
2021-09-03 10:50:00,159.56,159.61,159.42,159.42,15719.0,151.2818,151.3292,151.1491,151.1491,15719.0
2021-09-03 11:00:00,159.41,159.41,159.26,159.38,8192.0,151.1396,151.1396,150.9974,151.1112,8192.0
2021-09-03 11:10:00,159.39,159.5,159.36,159.47,8293.0,151.1206,151.2249,151.0922,151.1965,8293.0
2021-09-03 11:20:00,159.5,159.69,159.49,159.61,10579.0,151.2249,151.4051,151.2154,151.3292,10579.0
2021-09-03 11:30:00,159.63,159.73,159.55,159.56,12426.0,151.3482,151.443,151.2723,151.2818,12426.0
2021-09-03 11:40:00,159.55,159.56,159.49,159.53,6522.0,151.2723,151.2818,151.2154,151.2534,6522.0
2021-09-03 11:50:00,159.53,159.54,159.32,159.37,8643.0,151.2534,151.2629,151.0543,151.1017,8643.0
2021-09-03 12:00:00,159.35,159.63,159.35,159.59,8635.0,151.0827,151.3482,151.0827,151.3103,8635.0
2021-09-03 12:10:00,159.57,159.6,159.5,159.5,7030.0,151.2913,151.3197,151.2249,151.2249,7030.0
2021-09-03 12:20:00,159.52,159.65,159.48,159.62,10725.0,151.2439,151.3671,151.206,151.3387,10725.0
2021-09-03 12:30:00,159.62,159.64,159.46,159.52,10077.0,151.3387,151.3577,151.187,151.2439,10077.0
2021-09-03 12:40:00,159.53,159.58,159.47,159.53,5243.0,151.2534,151.3008,151.1965,151.2534,5243.0
2021-09-03 12:50:00,159.52,159.62,159.5,159.55,11014.0,151.2439,151.3387,151.2249,151.2723,11014.0
2021-09-03 13:00:00,159.54,159.79,159.5,159.78,5697.0,151.2629,151.4999,151.2249,151.4904,5697.0
2021-09-03 13:10:00,159.79,159.98,159.79,159.89,14853.0,151.4999,151.68,151.4999,151.5947,14853.0
2021-09-03 13:20:00,159.93,159.96,159.81,159.83,6991.0,151.6326,151.6611,151.5188,151.5378,6991.0
2021-09-03 13:30:00,159.83,159.86,159.75,159.84,5827.0,151.5378,151.5663,151.462,151.5473,5827.0
2021-09-03 13:40:00,159.87,159.98,159.85,159.95,15000.0,151.5757,151.68,151.5568,151.6516,15000.0
2021-09-03 13:50:00,159.95,159.97,159.92,159.94,9999.0,151.6516,151.6705,151.6231,151.6421,9999.0
2021-09-03 14:00:00,159.93,159.94,159.87,159.93,15559.0,151.6326,151.6421,151.5757,151.6326,15559.0
2021-09-03 14:10:00,159.94,159.95,159.86,159.93,6652.0,151.6421,151.6516,151.5663,151.6326,6652.0
2021-09-03 14:20:00,159.92,159.98,159.86,159.91,11638.0,151.6231,151.68,151.5663,151.6137,11638.0
2021-09-03 14:30:00,159.91,159.92,159.77,159.78,11841.0,151.6137,151.6231,151.4809,151.4904,11841.0
2021-09-03 14:40:00,159.77,159.84,159.72,159.75,23975.0,151.4809,151.5473,151.4335,151.462,23975.0
2021-09-03 14:50:00,159.79,159.89,159.79,159.87,5129.0,151.4999,151.5947,151.4999,151.5757,5129.0
2021-09-03 15:00:00,159.87,159.93,159.87,159.9,13180.0,151.5757,151.6326,151.5757,151.6042,13180.0
2021-09-03 15:10:00,159.9,159.91,159.83,159.89,11577.0,151.6042,151.6137,151.5378,151.5947,11577.0
2021-09-03 15:20:00,159.88,159.9,159.81,159.84,14760.0,151.5852,151.6042,151.5188,151.5473,14760.0
2021-09-03 15:30:00,159.84,159.98,159.81,159.88,22017.0,151.5473,151.68,151.5188,151.5852,22017.0
2021-09-03 15:40:00,159.88,159.92,159.8,159.88,23697.0,151.5852,151.6231,151.5094,151.5852,23697.0
2021-09-03 15:50:00,159.9,159.92,159.42,159.51,126582.0,151.6042,151.6231,151.1491,151.2344,126582.0
2021-09-07 09:30:00,158.98,159.0,158.16,158.24,62896.0,150.7319,150.7509,149.9544,150.0303,62896.0
2021-09-07 09:40:00,158.27,158.58,157.97,157.99,23611.0,150.0587,150.3527,149.7743,149.7933,23611.0
2021-09-07 09:50:00,157.81,158.15,157.81,158.08,10522.0,149.6226,149.945,149.6226,149.8786,10522.0
2021-09-07 10:00:00,158.1,158.2,157.7,157.77,29772.0,149.8976,149.9924,149.5183,149.5847,29772.0
2021-09-07 10:10:00,157.71,157.72,157.3,157.34,35369.0,149.5278,149.5373,149.1391,149.177,35369.0
2021-09-07 10:20:00,157.31,157.76,157.31,157.75,29489.0,149.1485,149.5752,149.1485,149.5657,29489.0
2021-09-07 10:30:00,157.7,158.0,157.63,157.86,20377.0,149.5183,149.8028,149.4519,149.67,20377.0
2021-09-07 10:40:00,157.85,157.88,157.68,157.69,10348.0,149.6605,149.689,149.4994,149.5088,10348.0
2021-09-07 10:50:00,157.71,157.83,157.71,157.81,14005.0,149.5278,149.6416,149.5278,149.6226,14005.0
2021-09-07 11:00:00,157.83,157.88,157.7,157.8,20352.0,149.6416,149.689,149.5183,149.6131,20352.0
2021-09-07 11:10:00,157.84,157.97,157.81,157.96,22488.0,149.6511,149.7743,149.6226,149.7648,22488.0
2021-09-07 11:20:00,157.97,158.03,157.6,157.78,17307.0,149.7743,149.8312,149.4235,149.5942,17307.0
2021-09-07 11:30:00,157.81,158.0,157.81,157.95,6976.0,149.6226,149.8028,149.6226,149.7553,6976.0
2021-09-07 11:40:00,157.92,158.02,157.9,157.94,6046.0,149.7269,149.8217,149.7079,149.7459,6046.0
2021-09-07 11:50:00,157.96,158.03,157.79,158.03,11126.0,149.7648,149.8312,149.6036,149.8312,11126.0
2021-09-07 12:00:00,158.04,158.33,158.02,158.28,26700.0,149.8407,150.1156,149.8217,150.0682,26700.0
2021-09-07 12:10:00,158.29,158.64,158.28,158.56,14437.0,150.0777,150.4095,150.0682,150.3337,14437.0
2021-09-07 12:20:00,158.56,158.58,158.43,158.5,19057.0,150.3337,150.3527,150.2104,150.2768,19057.0
2021-09-07 12:30:00,158.48,158.57,158.38,158.38,8221.0,150.2578,150.3432,150.163,150.163,8221.0
2021-09-07 12:40:00,158.37,158.66,158.36,158.6,9555.0,150.1536,150.4285,150.1441,150.3716,9555.0
2021-09-07 12:50:00,158.6,158.61,158.54,158.54,7741.0,150.3716,150.3811,150.3147,150.3147,7741.0
2021-09-07 13:00:00,158.52,158.64,158.5,158.59,5689.0,150.2958,150.4095,150.2768,150.3621,5689.0
2021-09-07 13:10:00,158.58,158.74,158.58,158.67,5977.0,150.3527,150.5044,150.3527,150.438,5977.0
2021-09-07 13:20:00,158.69,158.7,158.56,158.57,5884.0,150.457,150.4664,150.3337,150.3432,5884.0
2021-09-07 13:30:00,158.6,158.71,158.54,158.63,9394.0,150.3716,150.4759,150.3147,150.4001,9394.0
2021-09-07 13:40:00,158.62,158.65,158.54,158.57,11723.0,150.3906,150.419,150.3147,150.3432,11723.0
2021-09-07 13:50:00,158.58,158.67,158.55,158.64,16566.0,150.3527,150.438,150.3242,150.4095,16566.0
2021-09-07 14:00:00,158.65,158.78,158.62,158.74,8082.0,150.419,150.5423,150.3906,150.5044,8082.0
2021-09-07 14:10:00,158.74,158.76,158.55,158.59,10693.0,150.5044,150.5233,150.3242,150.3621,10693.0
2021-09-07 14:20:00,158.56,158.56,158.41,158.43,6911.0,150.3337,150.3337,150.1915,150.2104,6911.0
2021-09-07 14:30:00,158.42,158.53,158.41,158.49,13944.0,150.201,150.3053,150.1915,150.2673,13944.0
2021-09-07 14:40:00,158.5,158.55,158.39,158.4,10259.0,150.2768,150.3242,150.1725,150.182,10259.0
2021-09-07 14:50:00,158.39,158.51,158.39,158.51,16097.0,150.1725,150.2863,150.1725,150.2863,16097.0
2021-09-07 15:00:00,158.51,158.51,158.41,158.48,9772.0,150.2863,150.2863,150.1915,150.2578,9772.0
2021-09-07 15:10:00,158.49,158.54,158.41,158.5,14711.0,150.2673,150.3147,150.1915,150.2768,14711.0
2021-09-07 15:20:00,158.49,158.52,158.38,158.39,12325.0,150.2673,150.2958,150.163,150.1725,12325.0
2021-09-07 15:30:00,158.38,158.4,158.18,158.18,27989.0,150.163,150.182,149.9734,149.9734,27989.0
2021-09-07 15:40:00,158.17,158.23,158.02,158.09,33262.0,149.9639,150.0208,149.8217,149.8881,33262.0
2021-09-07 15:50:00,158.07,158.19,157.84,157.9,125518.0,149.8691,149.9829,149.6511,149.7079,125518.0
2021-09-08 09:30:00,157.99,158.26,157.61,158.26,28294.0,149.7933,150.0493,149.433,150.0493,28294.0
2021-09-08 09:40:00,158.27,158.63,158.16,158.52,75253.0,150.0587,150.4001,149.9544,150.2958,75253.0
2021-09-08 09:50:00,158.53,158.62,158.33,158.5,12981.0,150.3053,150.3906,150.1156,150.2768,12981.0
2021-09-08 10:00:00,158.53,158.71,158.45,158.54,23200.0,150.3053,150.4759,150.2294,150.3147,23200.0
2021-09-08 10:10:00,158.54,158.54,158.15,158.16,18441.0,150.3147,150.3147,149.945,149.9544,18441.0
2021-09-08 10:20:00,158.17,158.35,158.13,158.24,12384.0,149.9639,150.1346,149.926,150.0303,12384.0
2021-09-08 10:30:00,158.27,158.31,158.08,158.13,10959.0,150.0587,150.0967,149.8786,149.926,10959.0
2021-09-08 10:40:00,158.11,158.16,157.86,158.16,18199.0,149.907,149.9544,149.67,149.9544,18199.0
2021-09-08 10:50:00,158.16,158.45,158.02,158.34,16615.0,149.9544,150.2294,149.8217,150.1251,16615.0
2021-09-08 11:00:00,158.31,158.75,158.31,158.58,12807.0,150.0967,150.5138,150.0967,150.3527,12807.0
2021-09-08 11:10:00,158.61,158.73,158.59,158.63,11099.0,150.3811,150.4949,150.3621,150.4001,11099.0
2021-09-08 11:20:00,158.63,158.69,158.47,158.47,9301.0,150.4001,150.457,150.2484,150.2484,9301.0
2021-09-08 11:30:00,158.47,158.54,158.37,158.45,7733.0,150.2484,150.3147,150.1536,150.2294,7733.0
2021-09-08 11:40:00,158.41,158.54,158.4,158.46,7195.0,150.1915,150.3147,150.182,150.2389,7195.0
2021-09-08 11:50:00,158.46,158.67,158.41,158.58,9495.0,150.2389,150.438,150.1915,150.3527,9495.0
2021-09-08 12:00:00,158.57,158.88,158.57,158.88,5361.0,150.3432,150.6371,150.3432,150.6371,5361.0
2021-09-08 12:10:00,158.89,159.08,158.86,159.05,6502.0,150.6466,150.8267,150.6181,150.7983,6502.0
2021-09-08 12:20:00,159.07,159.2,159.02,159.15,15304.0,150.8172,150.9405,150.7698,150.8931,15304.0
2021-09-08 12:30:00,159.13,159.13,158.94,158.97,17511.0,150.8741,150.8741,150.694,150.7224,17511.0
2021-09-08 12:40:00,159.01,159.11,158.98,159.04,6367.0,150.7604,150.8552,150.7319,150.7888,6367.0
2021-09-08 12:50:00,159.03,159.03,158.88,158.9,12526.0,150.7793,150.7793,150.6371,150.6561,12526.0
2021-09-08 13:00:00,158.89,158.97,158.76,158.76,11181.0,150.6466,150.7224,150.5233,150.5233,11181.0
2021-09-08 13:10:00,158.71,158.83,158.71,158.83,7566.0,150.4759,150.5897,150.4759,150.5897,7566.0
2021-09-08 13:20:00,158.8,158.89,158.74,158.86,17096.0,150.5612,150.6466,150.5044,150.6181,17096.0
2021-09-08 13:30:00,158.86,158.9,158.75,158.84,20966.0,150.6181,150.6561,150.5138,150.5992,20966.0
2021-09-08 13:40:00,158.86,159.04,158.86,158.98,12342.0,150.6181,150.7888,150.6181,150.7319,12342.0
2021-09-08 13:50:00,158.97,158.97,158.84,158.87,12967.0,150.7224,150.7224,150.5992,150.6276,12967.0
2021-09-08 14:00:00,158.85,159.01,158.85,159.0,18410.0,150.6087,150.7604,150.6087,150.7509,18410.0
2021-09-08 14:10:00,158.99,159.1,158.98,159.02,10586.0,150.7414,150.8457,150.7319,150.7698,10586.0
2021-09-08 14:20:00,159.03,159.04,158.92,159.01,10057.0,150.7793,150.7888,150.675,150.7604,10057.0
2021-09-08 14:30:00,159.0,159.0,158.86,158.87,10245.0,150.7509,150.7509,150.6181,150.6276,10245.0
2021-09-08 14:40:00,158.89,158.92,158.83,158.9,10385.0,150.6466,150.675,150.5897,150.6561,10385.0
2021-09-08 14:50:00,158.92,159.04,158.9,159.02,8320.0,150.675,150.7888,150.6561,150.7698,8320.0
2021-09-08 15:00:00,159.0,159.01,158.89,158.9,11251.0,150.7509,150.7604,150.6466,150.6561,11251.0
2021-09-08 15:10:00,158.9,158.99,158.84,158.84,13960.0,150.6561,150.7414,150.5992,150.5992,13960.0
2021-09-08 15:20:00,158.84,158.85,158.69,158.69,17983.0,150.5992,150.6087,150.457,150.457,17983.0
2021-09-08 15:30:00,158.68,158.79,158.61,158.72,19554.0,150.4475,150.5518,150.3811,150.4854,19554.0
2021-09-08 15:40:00,158.72,159.0,158.71,158.93,27523.0,150.4854,150.7509,150.4759,150.6845,27523.0
2021-09-08 15:50:00,158.94,159.3,158.93,159.0,105743.0,150.694,151.0353,150.6845,150.7509,105743.0
2021-09-09 09:30:00,159.16,160.69,159.16,160.64,57375.0,150.9026,152.3532,150.9026,152.3058,57375.0
2021-09-09 09:40:00,160.72,161.82,160.72,161.8,50839.0,152.3816,153.4246,152.3816,153.4056,50839.0
2021-09-09 09:50:00,161.89,162.18,161.65,161.78,56949.0,153.4909,153.7659,153.2634,153.3866,56949.0
2021-09-09 10:00:00,161.84,162.14,161.48,162.04,69046.0,153.4435,153.728,153.1022,153.6332,69046.0
2021-09-09 10:10:00,162.04,162.26,161.31,161.38,59629.0,153.6332,153.8417,152.941,153.0074,59629.0
2021-09-09 10:20:00,161.39,161.51,160.98,161.24,36879.0,153.0169,153.1306,152.6281,152.8747,36879.0
2021-09-09 10:30:00,161.19,161.28,160.94,161.19,24602.0,152.8272,152.9126,152.5902,152.8272,24602.0
2021-09-09 10:40:00,161.15,161.25,160.97,161.15,28329.0,152.7893,152.8841,152.6187,152.7893,28329.0
2021-09-09 10:50:00,161.05,161.27,161.05,161.26,17769.0,152.6945,152.9031,152.6945,152.8936,17769.0
2021-09-09 11:00:00,161.31,161.41,161.15,161.38,33066.0,152.941,153.0358,152.7893,153.0074,33066.0
2021-09-09 11:10:00,161.38,161.72,161.33,161.71,18902.0,153.0074,153.3298,152.96,153.3203,18902.0
2021-09-09 11:20:00,161.67,161.77,161.52,161.56,13703.0,153.2823,153.3772,153.1401,153.1781,13703.0
2021-09-09 11:30:00,161.55,161.84,161.55,161.81,28714.0,153.1686,153.4435,153.1686,153.4151,28714.0
2021-09-09 11:40:00,161.82,161.99,161.72,161.84,19183.0,153.4246,153.5857,153.3298,153.4435,19183.0
2021-09-09 11:50:00,161.86,162.05,161.71,162.02,37015.0,153.4625,153.6426,153.3203,153.6142,37015.0
2021-09-09 12:00:00,162.01,162.02,161.34,161.51,58308.0,153.6047,153.6142,152.9695,153.1306,58308.0
2021-09-09 12:10:00,161.57,161.65,161.45,161.53,9961.0,153.1875,153.2634,153.0738,153.1496,9961.0
2021-09-09 12:20:00,161.54,161.55,161.29,161.39,6150.0,153.1591,153.1686,152.9221,153.0169,6150.0
2021-09-09 12:30:00,161.37,161.39,161.31,161.33,4670.0,152.9979,153.0169,152.941,152.96,4670.0
2021-09-09 12:40:00,161.31,161.43,161.25,161.4,4740.0,152.941,153.0548,152.8841,153.0264,4740.0
2021-09-09 12:50:00,161.39,161.55,161.38,161.47,5499.0,153.0169,153.1686,153.0074,153.0927,5499.0
2021-09-09 13:00:00,161.47,161.96,161.46,161.84,13715.0,153.0927,153.5573,153.0832,153.4435,13715.0
2021-09-09 13:10:00,161.82,161.87,161.54,161.57,17900.0,153.4246,153.472,153.1591,153.1875,17900.0
2021-09-09 13:20:00,161.58,161.6,161.05,161.12,38130.0,153.197,153.216,152.6945,152.7609,38130.0
2021-09-09 13:30:00,161.07,161.09,160.82,161.0,23747.0,152.7135,152.7324,152.4764,152.6471,23747.0
2021-09-09 13:40:00,161.02,161.26,161.02,161.17,15961.0,152.6661,152.8936,152.6661,152.8083,15961.0
2021-09-09 13:50:00,161.16,161.22,160.89,161.03,27381.0,152.7988,152.8557,152.5428,152.6756,27381.0
2021-09-09 14:00:00,161.01,161.09,160.84,161.07,21444.0,152.6566,152.7324,152.4954,152.7135,21444.0
2021-09-09 14:10:00,161.06,161.22,160.98,161.14,46928.0,152.704,152.8557,152.6281,152.7798,46928.0
2021-09-09 14:20:00,161.21,161.32,161.13,161.14,36555.0,152.8462,152.9505,152.7704,152.7798,36555.0
2021-09-09 14:30:00,161.11,161.14,160.91,161.0,13749.0,152.7514,152.7798,152.5618,152.6471,13749.0
2021-09-09 14:40:00,160.99,160.99,160.87,160.97,12685.0,152.6376,152.6376,152.5239,152.6187,12685.0
2021-09-09 14:50:00,160.97,161.11,160.97,161.11,19357.0,152.6187,152.7514,152.6187,152.7514,19357.0
2021-09-09 15:00:00,161.11,161.18,161.05,161.05,15110.0,152.7514,152.8178,152.6945,152.6945,15110.0
2021-09-09 15:10:00,161.07,161.19,160.97,161.0,12613.0,152.7135,152.8272,152.6187,152.6471,12613.0
2021-09-09 15:20:00,161.0,161.2,160.99,161.17,12942.0,152.6471,152.8367,152.6376,152.8083,12942.0
2021-09-09 15:30:00,161.13,161.13,160.89,161.05,21983.0,152.7704,152.7704,152.5428,152.6945,21983.0
2021-09-09 15:40:00,161.04,161.09,160.67,160.67,50847.0,152.685,152.7324,152.3342,152.3342,50847.0
2021-09-09 15:50:00,160.68,160.71,160.21,160.32,198857.0,152.3437,152.3722,151.8981,152.0024,198857.0
2021-09-10 09:30:00,160.94,161.28,160.76,160.99,32839.0,152.5902,152.9126,152.4196,152.6376,32839.0
2021-09-10 09:40:00,160.97,161.07,160.57,160.57,11224.0,152.6187,152.7135,152.2394,152.2394,11224.0
2021-09-10 09:50:00,160.63,160.63,160.27,160.5,9504.0,152.2963,152.2963,151.955,152.173,9504.0
2021-09-10 10:00:00,160.45,160.71,160.32,160.6,14494.0,152.1256,152.3722,152.0024,152.2679,14494.0
2021-09-10 10:10:00,160.58,160.77,160.4,160.63,9055.0,152.2489,152.429,152.0782,152.2963,9055.0
2021-09-10 10:20:00,160.65,160.78,160.63,160.67,7848.0,152.3153,152.4385,152.2963,152.3342,7848.0
2021-09-10 10:30:00,160.59,160.6,160.31,160.41,17915.0,152.2584,152.2679,151.9929,152.0877,17915.0
2021-09-10 10:40:00,160.42,160.49,160.29,160.46,9766.0,152.0972,152.1636,151.9739,152.1351,9766.0
2021-09-10 10:50:00,160.49,160.61,160.39,160.56,10378.0,152.1636,152.2773,152.0688,152.2299,10378.0
2021-09-10 11:00:00,160.52,160.57,160.37,160.55,10594.0,152.192,152.2394,152.0498,152.2205,10594.0
2021-09-10 11:10:00,160.59,160.81,160.57,160.71,8109.0,152.2584,152.467,152.2394,152.3722,8109.0
2021-09-10 11:20:00,160.7,160.81,160.57,160.57,13132.0,152.3627,152.467,152.2394,152.2394,13132.0
2021-09-10 11:30:00,160.62,160.75,160.52,160.72,7385.0,152.2868,152.4101,152.192,152.3816,7385.0
2021-09-10 11:40:00,160.67,160.95,160.67,160.81,7456.0,152.3342,152.5997,152.3342,152.467,7456.0
2021-09-10 11:50:00,160.82,161.08,160.73,161.08,8214.0,152.4764,152.723,152.3911,152.723,8214.0
2021-09-10 12:00:00,161.11,161.26,160.97,161.23,11886.0,152.7514,152.8936,152.6187,152.8652,11886.0
2021-09-10 12:10:00,161.21,161.3,161.15,161.15,14393.0,152.8462,152.9315,152.7893,152.7893,14393.0
2021-09-10 12:20:00,161.16,161.34,161.14,161.29,5823.0,152.7988,152.9695,152.7798,152.9221,5823.0
2021-09-10 12:30:00,161.28,161.62,161.26,161.56,10360.0,152.9126,153.2349,152.8936,153.1781,10360.0
2021-09-10 12:40:00,161.55,161.75,161.53,161.64,11189.0,153.1686,153.3582,153.1496,153.2539,11189.0
2021-09-10 12:50:00,161.64,161.71,161.57,161.68,11160.0,153.2539,153.3203,153.1875,153.2918,11160.0
2021-09-10 13:00:00,161.76,161.77,161.63,161.67,10818.0,153.3677,153.3772,153.2444,153.2823,10818.0
2021-09-10 13:10:00,161.66,161.69,161.49,161.58,8278.0,153.2729,153.3013,153.1117,153.197,8278.0
2021-09-10 13:20:00,161.55,161.57,161.45,161.51,8217.0,153.1686,153.1875,153.0738,153.1306,8217.0
2021-09-10 13:30:00,161.53,161.71,161.48,161.69,11464.0,153.1496,153.3203,153.1022,153.3013,11464.0
2021-09-10 13:40:00,161.71,161.72,161.47,161.47,14134.0,153.3203,153.3298,153.0927,153.0927,14134.0
2021-09-10 13:50:00,161.43,161.43,161.18,161.26,11863.0,153.0548,153.0548,152.8178,152.8936,11863.0
2021-09-10 14:00:00,161.25,161.27,161.13,161.16,12695.0,152.8841,152.9031,152.7704,152.7988,12695.0
2021-09-10 14:10:00,161.19,161.25,161.16,161.2,20808.0,152.8272,152.8841,152.7988,152.8367,20808.0
2021-09-10 14:20:00,161.18,161.33,161.14,161.3,16414.0,152.8178,152.96,152.7798,152.9315,16414.0
2021-09-10 14:30:00,161.3,161.32,161.23,161.27,10721.0,152.9315,152.9505,152.8652,152.9031,10721.0
2021-09-10 14:40:00,161.24,161.3,161.21,161.24,10702.0,152.8747,152.9315,152.8462,152.8747,10702.0
2021-09-10 14:50:00,161.22,161.33,161.21,161.32,13645.0,152.8557,152.96,152.8462,152.9505,13645.0
2021-09-10 15:00:00,161.28,161.29,161.14,161.15,14593.0,152.9126,152.9221,152.7798,152.7893,14593.0
2021-09-10 15:10:00,161.18,161.31,161.09,161.24,14138.0,152.8178,152.941,152.7324,152.8747,14138.0
2021-09-10 15:20:00,161.2,161.25,161.11,161.17,10238.0,152.8367,152.8841,152.7514,152.8083,10238.0
2021-09-10 15:30:00,161.19,161.19,160.92,160.92,22139.0,152.8272,152.8272,152.5713,152.5713,22139.0
2021-09-10 15:40:00,160.91,160.91,160.73,160.76,25119.0,152.5618,152.5618,152.3911,152.4196,25119.0
2021-09-10 15:50:00,160.59,160.74,160.44,160.49,102598.0,152.2584,152.4006,152.1162,152.1636,102598.0
2021-09-13 09:30:00,161.81,161.86,161.0,161.0,83024.0,153.4151,153.4625,152.6471,152.6471,83024.0
2021-09-13 09:40:00,160.84,160.93,160.41,160.79,9392.0,152.4954,152.5807,152.0877,152.448,9392.0
2021-09-13 09:50:00,160.78,160.99,160.68,160.73,16020.0,152.4385,152.6376,152.3437,152.3911,16020.0
2021-09-13 10:00:00,160.72,160.73,159.78,159.99,19180.0,152.3816,152.3911,151.4904,151.6895,19180.0
2021-09-13 10:10:00,160.02,160.39,159.9,159.91,19313.0,151.718,152.0688,151.6042,151.6137,19313.0
2021-09-13 10:20:00,160.0,160.15,159.41,159.53,17960.0,151.699,151.8412,151.1396,151.2534,17960.0
2021-09-13 10:30:00,159.57,159.7,159.33,159.61,23899.0,151.2913,151.4146,151.0637,151.3292,23899.0
2021-09-13 10:40:00,159.63,159.87,159.46,159.6,25638.0,151.3482,151.5757,151.187,151.3197,25638.0
2021-09-13 10:50:00,159.58,159.84,159.52,159.79,15146.0,151.3008,151.5473,151.2439,151.4999,15146.0
2021-09-13 11:00:00,159.81,159.94,159.47,159.47,12636.0,151.5188,151.6421,151.1965,151.1965,12636.0
2021-09-13 11:10:00,159.35,159.35,158.94,159.1,14926.0,151.0827,151.0827,150.694,150.8457,14926.0
2021-09-13 11:20:00,159.03,159.19,158.99,159.19,11014.0,150.7793,150.931,150.7414,150.931,11014.0
2021-09-13 11:30:00,159.19,159.28,159.12,159.28,12972.0,150.931,151.0163,150.8646,151.0163,12972.0
2021-09-13 11:40:00,159.2,159.26,158.91,158.91,9392.0,150.9405,150.9974,150.6655,150.6655,9392.0
2021-09-13 11:50:00,158.89,158.94,158.69,158.69,8510.0,150.6466,150.694,150.457,150.457,8510.0
2021-09-13 12:00:00,158.72,158.74,158.52,158.55,9967.0,150.4854,150.5044,150.2958,150.3242,9967.0
2021-09-13 12:10:00,158.58,158.76,158.4,158.43,14839.0,150.3527,150.5233,150.182,150.2104,14839.0
2021-09-13 12:20:00,158.44,158.62,158.37,158.45,10492.0,150.2199,150.3906,150.1536,150.2294,10492.0
2021-09-13 12:30:00,158.44,158.54,158.41,158.41,8340.0,150.2199,150.3147,150.1915,150.1915,8340.0
2021-09-13 12:40:00,158.41,158.69,158.34,158.64,7725.0,150.1915,150.457,150.1251,150.4095,7725.0
2021-09-13 12:50:00,158.66,158.78,158.65,158.72,10728.0,150.4285,150.5423,150.419,150.4854,10728.0
2021-09-13 13:00:00,158.7,158.78,158.61,158.73,11951.0,150.4664,150.5423,150.3811,150.4949,11951.0
2021-09-13 13:10:00,158.7,158.79,158.58,158.61,13392.0,150.4664,150.5518,150.3527,150.3811,13392.0
2021-09-13 13:20:00,158.58,158.82,158.58,158.69,18067.0,150.3527,150.5802,150.3527,150.457,18067.0
2021-09-13 13:30:00,158.68,158.74,158.55,158.58,16409.0,150.4475,150.5044,150.3242,150.3527,16409.0
2021-09-13 13:40:00,158.56,158.84,158.56,158.84,17788.0,150.3337,150.5992,150.3337,150.5992,17788.0
2021-09-13 13:50:00,158.87,158.87,158.72,158.84,8666.0,150.6276,150.6276,150.4854,150.5992,8666.0
2021-09-13 14:00:00,158.84,158.95,158.55,158.55,13622.0,150.5992,150.7035,150.3242,150.3242,13622.0
2021-09-13 14:10:00,158.55,158.58,158.4,158.54,17961.0,150.3242,150.3527,150.182,150.3147,17961.0
2021-09-13 14:20:00,158.61,158.67,158.52,158.62,22482.0,150.3811,150.438,150.2958,150.3906,22482.0
2021-09-13 14:30:00,158.59,158.66,158.51,158.56,10861.0,150.3621,150.4285,150.2863,150.3337,10861.0
2021-09-13 14:40:00,158.53,158.76,158.53,158.72,11325.0,150.3053,150.5233,150.3053,150.4854,11325.0
2021-09-13 14:50:00,158.74,158.76,158.64,158.67,12914.0,150.5044,150.5233,150.4095,150.438,12914.0
2021-09-13 15:00:00,158.68,158.7,158.48,158.62,11947.0,150.4475,150.4664,150.2578,150.3906,11947.0
2021-09-13 15:10:00,158.66,158.94,158.62,158.94,14281.0,150.4285,150.694,150.3906,150.694,14281.0
2021-09-13 15:20:00,158.91,159.23,158.87,159.22,9491.0,150.6655,150.9689,150.6276,150.9595,9491.0
2021-09-13 15:30:00,159.23,159.32,159.1,159.26,20963.0,150.9689,151.0543,150.8457,150.9974,20963.0
2021-09-13 15:40:00,159.25,159.25,158.9,158.97,22328.0,150.9879,150.9879,150.6561,150.7224,22328.0
2021-09-13 15:50:00,158.97,159.22,158.97,159.14,174571.0,150.7224,150.9595,150.7224,150.8836,174571.0
2021-09-14 09:30:00,159.69,159.69,159.14,159.42,24384.0,151.4051,151.4051,150.8836,151.1491,24384.0
2021-09-14 09:40:00,159.28,159.76,159.28,159.45,5974.0,151.0163,151.4714,151.0163,151.1775,5974.0
2021-09-14 09:50:00,159.32,159.44,158.58,158.67,50017.0,151.0543,151.168,150.3527,150.438,50017.0
2021-09-14 10:00:00,158.62,158.66,158.26,158.4,24162.0,150.3906,150.4285,150.0493,150.182,24162.0
2021-09-14 10:10:00,158.4,158.64,158.35,158.43,38577.0,150.182,150.4095,150.1346,150.2104,38577.0
2021-09-14 10:20:00,158.47,158.51,158.17,158.41,31400.0,150.2484,150.2863,149.9639,150.1915,31400.0
2021-09-14 10:30:00,158.4,158.49,158.24,158.29,25855.0,150.182,150.2673,150.0303,150.0777,25855.0
2021-09-14 10:40:00,158.23,158.34,158.02,158.07,25762.0,150.0208,150.1251,149.8217,149.8691,25762.0
2021-09-14 10:50:00,158.07,158.24,157.96,158.03,23850.0,149.8691,150.0303,149.7648,149.8312,23850.0
2021-09-14 11:00:00,158.0,158.15,157.72,157.93,27095.0,149.8028,149.945,149.5373,149.7364,27095.0
2021-09-14 11:10:00,157.97,158.6,157.95,158.41,42146.0,149.7743,150.3716,149.7553,150.1915,42146.0
2021-09-14 11:20:00,158.43,158.53,158.17,158.34,30852.0,150.2104,150.3053,149.9639,150.1251,30852.0
2021-09-14 11:30:00,158.4,158.62,158.35,158.58,19233.0,150.182,150.3906,150.1346,150.3527,19233.0
2021-09-14 11:40:00,158.58,158.86,158.58,158.83,17106.0,150.3527,150.6181,150.3527,150.5897,17106.0
2021-09-14 11:50:00,158.82,158.82,158.46,158.55,32862.0,150.5802,150.5802,150.2389,150.3242,32862.0
2021-09-14 12:00:00,158.58,158.76,158.58,158.71,22843.0,150.3527,150.5233,150.3527,150.4759,22843.0
2021-09-14 12:10:00,158.68,158.7,158.51,158.65,16169.0,150.4475,150.4664,150.2863,150.419,16169.0
2021-09-14 12:20:00,158.62,158.84,158.61,158.83,13878.0,150.3906,150.5992,150.3811,150.5897,13878.0
2021-09-14 12:30:00,158.86,158.86,158.62,158.65,17936.0,150.6181,150.6181,150.3906,150.419,17936.0
2021-09-14 12:40:00,158.65,158.66,158.38,158.45,11094.0,150.419,150.4285,150.163,150.2294,11094.0
2021-09-14 12:50:00,158.41,158.43,158.19,158.29,13846.0,150.1915,150.2104,149.9829,150.0777,13846.0
2021-09-14 13:00:00,158.22,158.38,158.12,158.12,8288.0,150.0113,150.163,149.9165,149.9165,8288.0
2021-09-14 13:10:00,158.07,158.09,157.92,157.98,13978.0,149.8691,149.8881,149.7269,149.7838,13978.0
2021-09-14 13:20:00,158.02,158.23,158.0,158.23,14109.0,149.8217,150.0208,149.8028,150.0208,14109.0
2021-09-14 13:30:00,158.25,158.26,158.02,158.15,14506.0,150.0398,150.0493,149.8217,149.945,14506.0
2021-09-14 13:40:00,158.14,158.24,158.08,158.13,15526.0,149.9355,150.0303,149.8786,149.926,15526.0
2021-09-14 13:50:00,158.12,158.3,158.12,158.29,15055.0,149.9165,150.0872,149.9165,150.0777,15055.0
2021-09-14 14:00:00,158.28,158.31,158.14,158.24,18768.0,150.0682,150.0967,149.9355,150.0303,18768.0
2021-09-14 14:10:00,158.25,158.35,158.15,158.17,13476.0,150.0398,150.1346,149.945,149.9639,13476.0
2021-09-14 14:20:00,158.15,158.21,158.08,158.19,13308.0,149.945,150.0019,149.8786,149.9829,13308.0
2021-09-14 14:30:00,158.13,158.16,158.01,158.12,14624.0,149.926,149.9544,149.8122,149.9165,14624.0
2021-09-14 14:40:00,158.09,158.24,158.05,158.1,11093.0,149.8881,150.0303,149.8502,149.8976,11093.0
2021-09-14 14:50:00,158.09,158.11,157.94,158.1,15161.0,149.8881,149.907,149.7459,149.8976,15161.0
2021-09-14 15:00:00,158.12,158.18,158.0,158.13,15511.0,149.9165,149.9734,149.8028,149.926,15511.0
2021-09-14 15:10:00,158.13,158.17,157.94,157.95,13365.0,149.926,149.9639,149.7459,149.7553,13365.0
2021-09-14 15:20:00,157.92,157.99,157.59,157.65,24907.0,149.7269,149.7933,149.414,149.4709,24907.0
2021-09-14 15:30:00,157.65,157.9,157.63,157.77,40999.0,149.4709,149.7079,149.4519,149.5847,40999.0
2021-09-14 15:40:00,157.76,157.89,157.55,157.58,44476.0,149.5752,149.6985,149.3761,149.4045,44476.0
2021-09-14 15:50:00,157.59,157.82,157.53,157.61,261059.0,149.414,149.6321,149.3571,149.433,261059.0
2021-09-15 09:30:00,158.07,158.17,157.02,157.75,71926.0,149.8691,149.9639,148.8736,149.5657,71926.0
2021-09-15 09:40:00,157.71,158.72,157.58,158.72,28867.0,149.5278,150.4854,149.4045,150.4854,28867.0
2021-09-15 09:50:00,158.74,158.77,158.31,158.66,46056.0,150.5044,150.5328,150.0967,150.4285,46056.0
2021-09-15 10:00:00,158.68,158.8,158.53,158.74,21693.0,150.4475,150.5612,150.3053,150.5044,21693.0
2021-09-15 10:10:00,158.78,159.34,158.52,159.31,21839.0,150.5423,151.0732,150.2958,151.0448,21839.0
2021-09-15 10:20:00,159.28,159.28,158.67,158.75,24797.0,151.0163,151.0163,150.438,150.5138,24797.0
2021-09-15 10:30:00,158.79,158.95,158.72,158.89,20094.0,150.5518,150.7035,150.4854,150.6466,20094.0
2021-09-15 10:40:00,158.88,158.96,158.62,158.93,14712.0,150.6371,150.7129,150.3906,150.6845,14712.0
2021-09-15 10:50:00,158.92,159.15,158.83,159.04,21457.0,150.675,150.8931,150.5897,150.7888,21457.0
2021-09-15 11:00:00,159.07,159.15,159.02,159.06,19303.0,150.8172,150.8931,150.7698,150.8078,19303.0
2021-09-15 11:10:00,159.05,159.28,159.05,159.2,13446.0,150.7983,151.0163,150.7983,150.9405,13446.0
2021-09-15 11:20:00,159.2,159.29,159.16,159.23,16671.0,150.9405,151.0258,150.9026,150.9689,16671.0
2021-09-15 11:30:00,159.24,159.24,159.13,159.24,11937.0,150.9784,150.9784,150.8741,150.9784,11937.0
2021-09-15 11:40:00,159.28,159.31,159.02,159.11,29691.0,151.0163,151.0448,150.7698,150.8552,29691.0
2021-09-15 11:50:00,159.09,159.23,159.0,159.23,77869.0,150.8362,150.9689,150.7509,150.9689,77869.0
2021-09-15 12:00:00,159.22,159.39,159.11,159.22,21974.0,150.9595,151.1206,150.8552,150.9595,21974.0
2021-09-15 12:10:00,159.22,159.33,159.08,159.3,37590.0,150.9595,151.0637,150.8267,151.0353,37590.0
2021-09-15 12:20:00,159.29,159.38,159.21,159.28,36609.0,151.0258,151.1112,150.95,151.0163,36609.0
2021-09-15 12:30:00,159.31,159.63,159.2,159.63,58650.0,151.0448,151.3482,150.9405,151.3482,58650.0
2021-09-15 12:40:00,159.62,159.85,159.55,159.58,26388.0,151.3387,151.5568,151.2723,151.3008,26388.0
2021-09-15 12:50:00,159.59,159.63,159.47,159.54,12460.0,151.3103,151.3482,151.1965,151.2629,12460.0
2021-09-15 13:00:00,159.56,159.6,159.43,159.45,41670.0,151.2818,151.3197,151.1586,151.1775,41670.0
2021-09-15 13:10:00,159.44,159.55,159.42,159.49,18256.0,151.168,151.2723,151.1491,151.2154,18256.0
2021-09-15 13:20:00,159.54,159.6,159.5,159.53,42522.0,151.2629,151.3197,151.2249,151.2534,42522.0
2021-09-15 13:30:00,159.53,159.77,159.51,159.54,37860.0,151.2534,151.4809,151.2344,151.2629,37860.0
2021-09-15 13:40:00,159.52,159.68,159.5,159.52,51105.0,151.2439,151.3956,151.2249,151.2439,51105.0
2021-09-15 13:50:00,159.53,159.53,159.08,159.14,37023.0,151.2534,151.2534,150.8267,150.8836,37023.0
2021-09-15 14:00:00,159.14,159.41,159.0,159.31,61215.0,150.8836,151.1396,150.7509,151.0448,61215.0
2021-09-15 14:10:00,159.34,159.34,159.06,159.08,22162.0,151.0732,151.0732,150.8078,150.8267,22162.0
2021-09-15 14:20:00,159.06,159.11,158.94,159.0,22754.0,150.8078,150.8552,150.694,150.7509,22754.0
2021-09-15 14:30:00,159.01,159.06,158.94,158.95,24483.0,150.7604,150.8078,150.694,150.7035,24483.0
2021-09-15 14:40:00,158.91,158.98,158.79,158.8,28545.0,150.6655,150.7319,150.5518,150.5612,28545.0
2021-09-15 14:50:00,158.8,158.96,158.78,158.84,29663.0,150.5612,150.7129,150.5423,150.5992,29663.0
2021-09-15 15:00:00,158.85,159.0,158.84,158.93,17514.0,150.6087,150.7509,150.5992,150.6845,17514.0
2021-09-15 15:10:00,158.95,159.06,158.92,158.99,14115.0,150.7035,150.8078,150.675,150.7414,14115.0
2021-09-15 15:20:00,159.01,159.01,158.9,158.98,16941.0,150.7604,150.7604,150.6561,150.7319,16941.0
2021-09-15 15:30:00,158.99,159.15,158.93,159.09,47040.0,150.7414,150.8931,150.6845,150.8362,47040.0
2021-09-15 15:40:00,159.08,159.09,158.96,158.97,57989.0,150.8267,150.8362,150.7129,150.7224,57989.0
2021-09-15 15:50:00,158.97,159.07,158.76,158.8,196616.0,150.7224,150.8172,150.5233,150.5612,196616.0
2021-09-16 09:30:00,159.0,159.5,158.91,159.11,32736.0,150.7509,151.2249,150.6655,150.8552,32736.0
2021-09-16 09:40:00,159.06,159.06,158.43,158.95,22188.0,150.8078,150.8078,150.2104,150.7035,22188.0
2021-09-16 09:50:00,158.88,159.03,158.49,158.65,13885.0,150.6371,150.7793,150.2673,150.419,13885.0
2021-09-16 10:00:00,158.58,158.58,157.89,157.92,14908.0,150.3527,150.3527,149.6985,149.7269,14908.0
2021-09-16 10:10:00,157.9,157.92,157.61,157.72,16485.0,149.7079,149.7269,149.433,149.5373,16485.0
2021-09-16 10:20:00,157.74,157.93,157.49,157.64,22547.0,149.5562,149.7364,149.3192,149.4614,22547.0
2021-09-16 10:30:00,157.59,157.71,157.37,157.65,25535.0,149.414,149.5278,149.2054,149.4709,25535.0
2021-09-16 10:40:00,157.63,157.63,157.26,157.31,24021.0,149.4519,149.4519,149.1011,149.1485,24021.0
2021-09-16 10:50:00,157.31,157.35,157.14,157.29,17317.0,149.1485,149.1865,148.9874,149.1296,17317.0
2021-09-16 11:00:00,157.26,157.38,157.16,157.37,30614.0,149.1011,149.2149,149.0063,149.2054,30614.0
2021-09-16 11:10:00,157.38,157.48,157.27,157.45,20631.0,149.2149,149.3097,149.1106,149.2813,20631.0
2021-09-16 11:20:00,157.44,157.72,157.37,157.65,19615.0,149.2718,149.5373,149.2054,149.4709,19615.0
2021-09-16 11:30:00,157.66,157.78,157.65,157.77,17017.0,149.4804,149.5942,149.4709,149.5847,17017.0
2021-09-16 11:40:00,157.77,157.92,157.77,157.82,12396.0,149.5847,149.7269,149.5847,149.6321,12396.0
2021-09-16 11:50:00,157.84,157.84,157.59,157.72,12572.0,149.6511,149.6511,149.414,149.5373,12572.0
2021-09-16 12:00:00,157.71,157.81,157.66,157.77,9450.0,149.5278,149.6226,149.4804,149.5847,9450.0
2021-09-16 12:10:00,157.73,158.05,157.7,158.03,15017.0,149.5468,149.8502,149.5183,149.8312,15017.0
2021-09-16 12:20:00,158.04,158.07,157.94,158.03,14560.0,149.8407,149.8691,149.7459,149.8312,14560.0
2021-09-16 12:30:00,158.04,158.2,158.02,158.17,13238.0,149.8407,149.9924,149.8217,149.9639,13238.0
2021-09-16 12:40:00,158.16,158.24,158.11,158.21,11197.0,149.9544,150.0303,149.907,150.0019,11197.0
2021-09-16 12:50:00,158.22,158.22,158.06,158.12,9876.0,150.0113,150.0113,149.8596,149.9165,9876.0
2021-09-16 13:00:00,158.11,158.11,157.97,158.0,16579.0,149.907,149.907,149.7743,149.8028,16579.0
2021-09-16 13:10:00,157.99,158.06,157.91,158.06,17215.0,149.7933,149.8596,149.7174,149.8596,17215.0
2021-09-16 13:20:00,158.06,158.1,157.99,158.1,12376.0,149.8596,149.8976,149.7933,149.8976,12376.0
2021-09-16 13:30:00,158.08,158.08,157.91,157.94,15674.0,149.8786,149.8786,149.7174,149.7459,15674.0
2021-09-16 13:40:00,157.93,157.93,157.64,157.65,17135.0,149.7364,149.7364,149.4614,149.4709,17135.0
2021-09-16 13:50:00,157.66,158.04,157.66,158.02,19717.0,149.4804,149.8407,149.4804,149.8217,19717.0
2021-09-16 14:00:00,158.07,158.22,158.07,158.22,12739.0,149.8691,150.0113,149.8691,150.0113,12739.0
2021-09-16 14:10:00,158.22,158.47,158.22,158.46,24895.0,150.0113,150.2484,150.0113,150.2389,24895.0
2021-09-16 14:20:00,158.44,158.44,158.19,158.21,23729.0,150.2199,150.2199,149.9829,150.0019,23729.0
2021-09-16 14:30:00,158.22,158.38,158.21,158.34,16043.0,150.0113,150.163,150.0019,150.1251,16043.0
2021-09-16 14:40:00,158.33,158.34,158.22,158.28,14274.0,150.1156,150.1251,150.0113,150.0682,14274.0
2021-09-16 14:50:00,158.27,158.33,158.22,158.29,19119.0,150.0587,150.1156,150.0113,150.0777,19119.0
2021-09-16 15:00:00,158.29,158.41,158.26,158.37,36263.0,150.0777,150.1915,150.0493,150.1536,36263.0
2021-09-16 15:10:00,158.4,158.5,158.36,158.38,22150.0,150.182,150.2768,150.1441,150.163,22150.0
2021-09-16 15:20:00,158.39,158.59,158.39,158.49,20784.0,150.1725,150.3621,150.1725,150.2673,20784.0
2021-09-16 15:30:00,158.49,158.53,158.42,158.48,38128.0,150.2673,150.3053,150.201,150.2578,38128.0
2021-09-16 15:40:00,158.48,158.57,158.36,158.4,58778.0,150.2578,150.3432,150.1441,150.182,58778.0
2021-09-16 15:50:00,158.35,158.51,158.16,158.22,158103.0,150.1346,150.2863,149.9544,150.0113,158103.0
2021-09-17 09:30:00,157.46,158.61,157.46,158.2,441944.0,149.2908,150.3811,149.2908,149.9924,441944.0
2021-09-17 09:40:00,158.2,158.46,158.0,158.1,16707.0,149.9924,150.2389,149.8028,149.8976,16707.0
2021-09-17 09:50:00,158.05,158.15,157.88,157.96,31261.0,149.8502,149.945,149.689,149.7648,31261.0
2021-09-17 10:00:00,157.95,158.19,157.64,157.73,20980.0,149.7553,149.9829,149.4614,149.5468,20980.0
2021-09-17 10:10:00,157.71,158.01,157.49,158.0,19772.0,149.5278,149.8122,149.3192,149.8028,19772.0
2021-09-17 10:20:00,157.96,158.28,157.83,158.1,22871.0,149.7648,150.0682,149.6416,149.8976,22871.0
2021-09-17 10:30:00,158.1,158.15,157.87,157.96,10899.0,149.8976,149.945,149.6795,149.7648,10899.0
2021-09-17 10:40:00,157.95,157.95,157.54,157.68,15668.0,149.7553,149.7553,149.3666,149.4994,15668.0
2021-09-17 10:50:00,157.67,157.95,157.55,157.85,14458.0,149.4899,149.7553,149.3761,149.6605,14458.0
2021-09-17 11:00:00,157.84,158.1,157.68,158.07,29784.0,149.6511,149.8976,149.4994,149.8691,29784.0
2021-09-17 11:10:00,158.08,158.25,157.83,157.83,19143.0,149.8786,150.0398,149.6416,149.6416,19143.0
2021-09-17 11:20:00,157.83,157.97,157.73,157.76,17588.0,149.6416,149.7743,149.5468,149.5752,17588.0
2021-09-17 11:30:00,157.75,157.78,157.53,157.66,15517.0,149.5657,149.5942,149.3571,149.4804,15517.0
2021-09-17 11:40:00,157.69,158.0,157.69,157.96,7290.0,149.5088,149.8028,149.5088,149.7648,7290.0
2021-09-17 11:50:00,157.97,158.16,157.92,158.07,18842.0,149.7743,149.9544,149.7269,149.8691,18842.0
2021-09-17 12:00:00,158.06,158.16,158.01,158.15,15619.0,149.8596,149.9544,149.8122,149.945,15619.0
2021-09-17 12:10:00,158.15,158.2,157.83,157.83,14836.0,149.945,149.9924,149.6416,149.6416,14836.0
2021-09-17 12:20:00,157.82,157.99,157.75,157.77,17536.0,149.6321,149.7933,149.5657,149.5847,17536.0
2021-09-17 12:30:00,157.77,157.86,157.71,157.72,14630.0,149.5847,149.67,149.5278,149.5373,14630.0
2021-09-17 12:40:00,157.72,157.73,157.5,157.5,29719.0,149.5373,149.5468,149.3287,149.3287,29719.0
2021-09-17 12:50:00,157.51,157.59,157.42,157.43,23465.0,149.3382,149.414,149.2528,149.2623,23465.0
2021-09-17 13:00:00,157.41,157.41,157.22,157.23,13156.0,149.2434,149.2434,149.0632,149.0727,13156.0
2021-09-17 13:10:00,157.2,157.26,156.79,156.79,27038.0,149.0443,149.1011,148.6555,148.6555,27038.0
2021-09-17 13:20:00,156.79,156.89,156.74,156.76,17395.0,148.6555,148.7503,148.6081,148.6271,17395.0
2021-09-17 13:30:00,156.75,156.81,156.61,156.75,19439.0,148.6176,148.6745,148.4849,148.6176,19439.0
2021-09-17 13:40:00,156.79,156.87,156.5,156.5,18763.0,148.6555,148.7314,148.3806,148.3806,18763.0
2021-09-17 13:50:00,156.48,156.56,156.41,156.52,15867.0,148.3616,148.4375,148.2952,148.3995,15867.0
2021-09-17 14:00:00,156.5,156.55,156.31,156.53,20509.0,148.3806,148.428,148.2004,148.409,20509.0
2021-09-17 14:10:00,156.49,156.5,156.14,156.23,27102.0,148.3711,148.3806,148.0393,148.1246,27102.0
2021-09-17 14:20:00,156.22,156.28,156.02,156.09,18084.0,148.1151,148.172,147.9255,147.9918,18084.0
2021-09-17 14:30:00,156.07,156.11,155.81,155.93,32091.0,147.9729,148.0108,147.7264,147.8401,32091.0
2021-09-17 14:40:00,155.96,156.09,155.87,156.02,40657.0,147.8686,147.9918,147.7833,147.9255,40657.0
2021-09-17 14:50:00,156.02,156.02,155.74,155.85,30532.0,147.9255,147.9255,147.66,147.7643,30532.0
2021-09-17 15:00:00,155.88,156.07,155.86,155.91,23553.0,147.7927,147.9729,147.7738,147.8212,23553.0
2021-09-17 15:10:00,155.92,155.95,155.7,155.84,29149.0,147.8307,147.8591,147.6221,147.7548,29149.0
2021-09-17 15:20:00,155.84,156.01,155.8,155.97,35543.0,147.7548,147.916,147.7169,147.8781,35543.0
2021-09-17 15:30:00,155.94,156.14,155.89,156.0,43129.0,147.8496,148.0393,147.8022,147.9065,43129.0
2021-09-17 15:40:00,156.06,156.22,155.63,155.66,77283.0,147.9634,148.1151,147.5557,147.5842,77283.0
2021-09-17 15:50:00,155.7,156.07,155.36,155.84,355103.0,147.6221,147.9729,147.2997,147.7548,355103.0
2021-09-20 09:30:00,153.5,154.88,153.01,154.75,31985.0,145.5362,146.8446,145.0716,146.7214,31985.0
2021-09-20 09:40:00,154.86,155.09,154.5,154.74,17010.0,146.8257,147.0437,146.4843,146.7119,17010.0
2021-09-20 09:50:00,154.72,155.14,154.45,154.84,26561.0,146.6929,147.0911,146.4369,146.8067,26561.0
2021-09-20 10:00:00,154.84,154.97,154.39,154.57,25727.0,146.8067,146.93,146.38,146.5507,25727.0
2021-09-20 10:10:00,154.56,154.68,154.16,154.39,17817.0,146.5412,146.655,146.162,146.38,17817.0
2021-09-20 10:20:00,154.35,155.06,154.29,155.03,23826.0,146.3421,147.0153,146.2852,146.9868,23826.0
2021-09-20 10:30:00,155.0,155.04,154.68,154.85,24271.0,146.9584,146.9963,146.655,146.8162,24271.0
2021-09-20 10:40:00,154.91,154.91,154.34,154.59,13482.0,146.8731,146.8731,146.3326,146.5697,13482.0
2021-09-20 10:50:00,154.56,154.56,154.08,154.18,21580.0,146.5412,146.5412,146.0861,146.1809,21580.0
2021-09-20 11:00:00,154.14,154.51,154.03,154.34,22942.0,146.143,146.4938,146.0387,146.3326,22942.0
2021-09-20 11:10:00,154.36,154.61,154.32,154.48,11776.0,146.3516,146.5886,146.3137,146.4654,11776.0
2021-09-20 11:20:00,154.52,154.73,154.52,154.66,17233.0,146.5033,146.7024,146.5033,146.636,17233.0
2021-09-20 11:30:00,154.63,154.67,154.33,154.35,12076.0,146.6076,146.6455,146.3232,146.3421,12076.0
2021-09-20 11:40:00,154.34,154.44,154.16,154.34,13484.0,146.3326,146.4274,146.162,146.3326,13484.0
2021-09-20 11:50:00,154.35,154.43,154.19,154.2,26526.0,146.3421,146.418,146.1904,146.1999,26526.0
2021-09-20 12:00:00,154.16,154.18,153.65,153.65,20645.0,146.162,146.1809,145.6784,145.6784,20645.0
2021-09-20 12:10:00,153.66,153.82,153.64,153.7,13537.0,145.6879,145.8396,145.669,145.7258,13537.0
2021-09-20 12:20:00,153.69,153.87,153.54,153.83,14147.0,145.7164,145.887,145.5741,145.8491,14147.0
2021-09-20 12:30:00,153.8,153.9,153.74,153.74,12217.0,145.8207,145.9155,145.7638,145.7638,12217.0
2021-09-20 12:40:00,153.74,153.82,153.59,153.71,12324.0,145.7638,145.8396,145.6215,145.7353,12324.0
2021-09-20 12:50:00,153.71,153.74,153.43,153.43,11411.0,145.7353,145.7638,145.4698,145.4698,11411.0
2021-09-20 13:00:00,153.43,153.56,153.18,153.18,12389.0,145.4698,145.5931,145.2328,145.2328,12389.0
2021-09-20 13:10:00,153.17,153.31,153.1,153.24,12521.0,145.2233,145.3561,145.157,145.2897,12521.0
2021-09-20 13:20:00,153.25,153.46,153.21,153.46,10961.0,145.2992,145.4983,145.2613,145.4983,10961.0
2021-09-20 13:30:00,153.42,153.52,153.23,153.48,11608.0,145.4604,145.5552,145.2802,145.5173,11608.0
2021-09-20 13:40:00,153.53,153.64,153.24,153.6,13487.0,145.5647,145.669,145.2897,145.631,13487.0
2021-09-20 13:50:00,153.63,153.68,153.56,153.63,9966.0,145.6595,145.7069,145.5931,145.6595,9966.0
2021-09-20 14:00:00,153.66,153.71,153.17,153.17,16915.0,145.6879,145.7353,145.2233,145.2233,16915.0
2021-09-20 14:10:00,153.19,153.32,153.09,153.28,14533.0,145.2423,145.3656,145.1475,145.3276,14533.0
2021-09-20 14:20:00,153.27,153.36,153.13,153.17,13964.0,145.3181,145.4035,145.1854,145.2233,13964.0
2021-09-20 14:30:00,153.15,153.19,152.83,152.93,15231.0,145.2044,145.2423,144.901,144.9958,15231.0
2021-09-20 14:40:00,152.93,153.13,152.84,153.06,15916.0,144.9958,145.1854,144.9105,145.119,15916.0
2021-09-20 14:50:00,153.1,153.18,152.9,153.08,14241.0,145.157,145.2328,144.9673,145.138,14241.0
2021-09-20 15:00:00,153.08,153.28,152.92,152.95,17995.0,145.138,145.3276,144.9863,145.0148,17995.0
2021-09-20 15:10:00,153.0,153.05,152.72,152.8,31731.0,145.0622,145.1096,144.7967,144.8725,31731.0
2021-09-20 15:20:00,152.82,153.37,152.79,153.36,17400.0,144.8915,145.413,144.8631,145.4035,17400.0
2021-09-20 15:30:00,153.35,153.95,153.32,153.77,34439.0,145.394,145.9629,145.3656,145.7922,34439.0
2021-09-20 15:40:00,153.75,154.35,153.75,154.22,35106.0,145.7732,146.3421,145.7732,146.2189,35106.0
2021-09-20 15:50:00,154.23,155.0,154.23,154.85,171705.0,146.2283,146.9584,146.2283,146.8162,171705.0
2021-09-21 09:30:00,155.82,155.97,155.24,155.62,43402.0,147.7359,147.8781,147.1859,147.5462,43402.0
2021-09-21 09:40:00,155.59,156.04,155.4,156.0,15874.0,147.5178,147.9444,147.3376,147.9065,15874.0
2021-09-21 09:50:00,156.07,156.12,155.78,155.81,22488.0,147.9729,148.0203,147.6979,147.7264,22488.0
2021-09-21 10:00:00,155.89,156.06,155.56,155.56,23955.0,147.8022,147.9634,147.4893,147.4893,23955.0
2021-09-21 10:10:00,155.53,155.84,155.23,155.79,43353.0,147.4609,147.7548,147.1765,147.7074,43353.0
2021-09-21 10:20:00,155.82,155.83,155.45,155.77,18594.0,147.7359,147.7453,147.385,147.6884,18594.0
2021-09-21 10:30:00,155.78,155.82,155.48,155.55,10594.0,147.6979,147.7359,147.4135,147.4799,10594.0
2021-09-21 10:40:00,155.57,155.57,155.22,155.22,9575.0,147.4988,147.4988,147.167,147.167,9575.0
2021-09-21 10:50:00,155.31,155.53,155.16,155.36,15273.0,147.2523,147.4609,147.1101,147.2997,15273.0
2021-09-21 11:00:00,155.28,155.53,155.1,155.53,17305.0,147.2239,147.4609,147.0532,147.4609,17305.0
2021-09-21 11:10:00,155.42,155.64,155.27,155.28,12241.0,147.3566,147.5652,147.2144,147.2239,12241.0
2021-09-21 11:20:00,155.21,155.29,155.12,155.21,10816.0,147.1575,147.2333,147.0722,147.1575,10816.0
2021-09-21 11:30:00,155.23,155.67,155.16,155.61,13990.0,147.1765,147.5936,147.1101,147.5367,13990.0
2021-09-21 11:40:00,155.62,155.85,155.57,155.62,22877.0,147.5462,147.7643,147.4988,147.5462,22877.0
2021-09-21 11:50:00,155.59,155.75,155.57,155.72,32967.0,147.5178,147.6695,147.4988,147.641,32967.0
2021-09-21 12:00:00,155.78,156.14,155.77,156.13,12212.0,147.6979,148.0393,147.6884,148.0298,12212.0
2021-09-21 12:10:00,156.15,156.24,155.97,155.97,8603.0,148.0487,148.1341,147.8781,147.8781,8603.0
2021-09-21 12:20:00,155.95,156.13,155.92,155.98,9042.0,147.8591,148.0298,147.8307,147.8876,9042.0
2021-09-21 12:30:00,155.92,156.03,155.86,155.97,7838.0,147.8307,147.935,147.7738,147.8781,7838.0
2021-09-21 12:40:00,155.97,155.98,155.73,155.81,10398.0,147.8781,147.8876,147.6505,147.7264,10398.0
2021-09-21 12:50:00,155.84,155.84,155.54,155.78,14726.0,147.7548,147.7548,147.4704,147.6979,14726.0
2021-09-21 13:00:00,155.75,155.8,155.51,155.6,7379.0,147.6695,147.7169,147.4419,147.5273,7379.0
2021-09-21 13:10:00,155.57,155.74,155.53,155.74,7075.0,147.4988,147.66,147.4609,147.66,7075.0
2021-09-21 13:20:00,155.76,155.76,155.45,155.45,10577.0,147.679,147.679,147.385,147.385,10577.0
2021-09-21 13:30:00,155.43,155.6,155.43,155.6,6829.0,147.3661,147.5273,147.3661,147.5273,6829.0
2021-09-21 13:40:00,155.6,155.65,155.43,155.53,11238.0,147.5273,147.5747,147.3661,147.4609,11238.0
2021-09-21 13:50:00,155.5,155.67,155.37,155.5,10042.0,147.4325,147.5936,147.3092,147.4325,10042.0
2021-09-21 14:00:00,155.57,155.87,155.56,155.86,19624.0,147.4988,147.7833,147.4893,147.7738,19624.0
2021-09-21 14:10:00,155.83,155.83,155.72,155.76,6593.0,147.7453,147.7453,147.641,147.679,6593.0
2021-09-21 14:20:00,155.74,155.74,155.58,155.63,8222.0,147.66,147.66,147.5083,147.5557,8222.0
2021-09-21 14:30:00,155.67,155.82,155.63,155.71,6802.0,147.5936,147.7359,147.5557,147.6316,6802.0
2021-09-21 14:40:00,155.73,155.83,155.69,155.76,6294.0,147.6505,147.7453,147.6126,147.679,6294.0
2021-09-21 14:50:00,155.79,156.16,155.77,155.85,16983.0,147.7074,148.0582,147.6884,147.7643,16983.0
2021-09-21 15:00:00,155.86,156.08,155.86,155.91,17762.0,147.7738,147.9824,147.7738,147.8212,17762.0
2021-09-21 15:10:00,155.9,156.1,155.71,155.71,25399.0,147.8117,148.0013,147.6316,147.6316,25399.0
2021-09-21 15:20:00,155.74,155.88,155.71,155.75,13832.0,147.66,147.7927,147.6316,147.6695,13832.0
2021-09-21 15:30:00,155.77,155.92,155.7,155.77,22977.0,147.6884,147.8307,147.6221,147.6884,22977.0
2021-09-21 15:40:00,155.74,155.94,155.63,155.67,35622.0,147.66,147.8496,147.5557,147.5936,35622.0
2021-09-21 15:50:00,155.69,155.83,155.53,155.56,167050.0,147.6126,147.7453,147.4609,147.4893,167050.0
2021-09-22 09:30:00,156.71,157.0,155.66,155.74,40095.0,148.5797,148.8546,147.5842,147.66,40095.0
2021-09-22 09:40:00,155.81,155.83,155.27,155.31,37019.0,147.7264,147.7453,147.2144,147.2523,37019.0
2021-09-22 09:50:00,155.28,155.75,155.16,155.75,39855.0,147.2239,147.6695,147.1101,147.6695,39855.0
2021-09-22 10:00:00,155.79,156.34,155.7,156.28,24677.0,147.7074,148.2289,147.6221,148.172,24677.0
2021-09-22 10:10:00,156.28,156.6,156.04,156.56,69769.0,148.172,148.4754,147.9444,148.4375,69769.0
2021-09-22 10:20:00,156.58,157.1,156.58,157.09,117504.0,148.4564,148.9494,148.4564,148.94,117504.0
2021-09-22 10:30:00,157.11,157.62,157.08,157.18,35559.0,148.9589,149.4425,148.9305,149.0253,35559.0
2021-09-22 10:40:00,157.19,157.22,156.92,156.96,8966.0,149.0348,149.0632,148.7788,148.8167,8966.0
2021-09-22 10:50:00,157.01,157.4,156.79,157.34,22697.0,148.8641,149.2339,148.6555,149.177,22697.0
2021-09-22 11:00:00,157.35,157.44,157.24,157.28,16603.0,149.1865,149.2718,149.0822,149.1201,16603.0
2021-09-22 11:10:00,157.28,157.29,157.07,157.16,13229.0,149.1201,149.1296,148.921,149.0063,13229.0
2021-09-22 11:20:00,157.14,157.15,156.96,156.96,16662.0,148.9874,148.9969,148.8167,148.8167,16662.0
2021-09-22 11:30:00,156.98,157.29,156.98,157.19,21981.0,148.8357,149.1296,148.8357,149.0348,21981.0
2021-09-22 11:40:00,157.2,157.4,157.15,157.21,20286.0,149.0443,149.2339,148.9969,149.0537,20286.0
2021-09-22 11:50:00,157.23,157.4,157.03,157.36,23678.0,149.0727,149.2339,148.8831,149.196,23678.0
2021-09-22 12:00:00,157.38,157.43,157.12,157.13,23115.0,149.2149,149.2623,148.9684,148.9779,23115.0
2021-09-22 12:10:00,157.17,157.38,157.06,157.33,12195.0,149.0158,149.2149,148.9115,149.1675,12195.0
2021-09-22 12:20:00,157.35,157.57,157.33,157.46,17201.0,149.1865,149.3951,149.1675,149.2908,17201.0
2021-09-22 12:30:00,157.47,157.58,157.45,157.46,10224.0,149.3002,149.4045,149.2813,149.2908,10224.0
2021-09-22 12:40:00,157.46,157.55,157.25,157.25,19576.0,149.2908,149.3761,149.0917,149.0917,19576.0
2021-09-22 12:50:00,157.28,157.35,157.19,157.32,13315.0,149.1201,149.1865,149.0348,149.158,13315.0
2021-09-22 13:00:00,157.3,157.32,157.14,157.16,9898.0,149.1391,149.158,148.9874,149.0063,9898.0
2021-09-22 13:10:00,157.12,157.12,156.98,157.01,4470.0,148.9684,148.9684,148.8357,148.8641,4470.0
2021-09-22 13:20:00,157.06,157.21,157.02,157.21,7812.0,148.9115,149.0537,148.8736,149.0537,7812.0
2021-09-22 13:30:00,157.2,157.33,157.19,157.29,14452.0,149.0443,149.1675,149.0348,149.1296,14452.0
2021-09-22 13:40:00,157.31,157.43,157.29,157.29,13056.0,149.1485,149.2623,149.1296,149.1296,13056.0
2021-09-22 13:50:00,157.29,157.36,157.15,157.36,11031.0,149.1296,149.196,148.9969,149.196,11031.0
2021-09-22 14:00:00,157.34,157.82,157.13,157.54,31119.0,149.177,149.6321,148.9779,149.3666,31119.0
2021-09-22 14:10:00,157.55,157.8,157.54,157.62,23739.0,149.3761,149.6131,149.3666,149.4425,23739.0
2021-09-22 14:20:00,157.55,157.67,157.29,157.46,21061.0,149.3761,149.4899,149.1296,149.2908,21061.0
2021-09-22 14:30:00,157.48,157.56,157.22,157.25,17326.0,149.3097,149.3856,149.0632,149.0917,17326.0
2021-09-22 14:40:00,157.19,157.29,156.84,156.89,21764.0,149.0348,149.1296,148.7029,148.7503,21764.0
2021-09-22 14:50:00,156.84,157.08,156.68,156.97,24398.0,148.7029,148.9305,148.5512,148.8262,24398.0
2021-09-22 15:00:00,156.97,157.17,156.9,157.13,19024.0,148.8262,149.0158,148.7598,148.9779,19024.0
2021-09-22 15:10:00,157.12,157.6,157.1,157.59,18816.0,148.9684,149.4235,148.9494,149.414,18816.0
2021-09-22 15:20:00,157.55,157.64,157.33,157.33,34975.0,149.3761,149.4614,149.1675,149.1675,34975.0
2021-09-22 15:30:00,157.34,157.63,157.06,157.6,42085.0,149.177,149.4519,148.9115,149.4235,42085.0
2021-09-22 15:40:00,157.63,157.65,157.2,157.21,43739.0,149.4519,149.4709,149.0443,149.0537,43739.0
2021-09-22 15:50:00,157.13,157.36,157.03,157.08,142824.0,148.9779,149.196,148.8831,148.9305,142824.0
2021-09-23 09:30:00,157.61,158.52,157.61,158.4,29942.0,149.433,150.2958,149.433,150.182,29942.0
2021-09-23 09:40:00,158.58,158.96,158.22,158.92,23490.0,150.3527,150.7129,150.0113,150.675,23490.0
2021-09-23 09:50:00,158.92,159.2,158.82,158.82,33135.0,150.675,150.9405,150.5802,150.5802,33135.0
2021-09-23 10:00:00,158.86,159.17,158.72,159.05,28966.0,150.6181,150.912,150.4854,150.7983,28966.0
2021-09-23 10:10:00,159.02,159.21,158.91,159.09,30129.0,150.7698,150.95,150.6655,150.8362,30129.0
2021-09-23 10:20:00,159.15,159.25,159.06,159.07,29668.0,150.8931,150.9879,150.8078,150.8172,29668.0
2021-09-23 10:30:00,159.07,159.1,158.74,158.77,28973.0,150.8172,150.8457,150.5044,150.5328,28973.0
2021-09-23 10:40:00,158.77,159.16,158.67,159.09,30344.0,150.5328,150.9026,150.438,150.8362,30344.0
2021-09-23 10:50:00,159.09,159.3,159.0,159.14,27098.0,150.8362,151.0353,150.7509,150.8836,27098.0
2021-09-23 11:00:00,159.11,159.11,158.67,158.71,18738.0,150.8552,150.8552,150.438,150.4759,18738.0
2021-09-23 11:10:00,158.77,158.84,158.53,158.56,14870.0,150.5328,150.5992,150.3053,150.3337,14870.0
2021-09-23 11:20:00,158.53,158.71,158.43,158.68,45468.0,150.3053,150.4759,150.2104,150.4475,45468.0
2021-09-23 11:30:00,158.63,158.78,158.53,158.59,36205.0,150.4001,150.5423,150.3053,150.3621,36205.0
2021-09-23 11:40:00,158.6,158.68,158.47,158.57,14995.0,150.3716,150.4475,150.2484,150.3432,14995.0
2021-09-23 11:50:00,158.57,158.66,158.54,158.59,11909.0,150.3432,150.4285,150.3147,150.3621,11909.0
2021-09-23 12:00:00,158.56,158.73,158.46,158.69,29953.0,150.3337,150.4949,150.2389,150.457,29953.0
2021-09-23 12:10:00,158.72,158.85,158.64,158.81,26721.0,150.4854,150.6087,150.4095,150.5707,26721.0
2021-09-23 12:20:00,158.79,158.79,158.58,158.73,12884.0,150.5518,150.5518,150.3527,150.4949,12884.0
2021-09-23 12:30:00,158.72,158.79,158.63,158.67,15050.0,150.4854,150.5518,150.4001,150.438,15050.0
2021-09-23 12:40:00,158.65,158.71,158.55,158.55,16957.0,150.419,150.4759,150.3242,150.3242,16957.0
2021-09-23 12:50:00,158.53,158.59,158.42,158.42,23223.0,150.3053,150.3621,150.201,150.201,23223.0
2021-09-23 13:00:00,158.46,158.66,158.42,158.66,58888.0,150.2389,150.4285,150.201,150.4285,58888.0
2021-09-23 13:10:00,158.64,158.98,158.56,158.98,25158.0,150.4095,150.7319,150.3337,150.7319,25158.0
2021-09-23 13:20:00,158.96,159.03,158.82,158.88,13320.0,150.7129,150.7793,150.5802,150.6371,13320.0
2021-09-23 13:30:00,158.89,159.09,158.89,159.04,20186.0,150.6466,150.8362,150.6466,150.7888,20186.0
2021-09-23 13:40:00,159.04,159.04,158.9,158.96,12089.0,150.7888,150.7888,150.6561,150.7129,12089.0
2021-09-23 13:50:00,158.96,159.04,158.89,158.97,13831.0,150.7129,150.7888,150.6466,150.7224,13831.0
2021-09-23 14:00:00,158.97,159.14,158.94,159.08,19913.0,150.7224,150.8836,150.694,150.8267,19913.0
2021-09-23 14:10:00,159.07,159.07,158.94,159.03,14850.0,150.8172,150.8172,150.694,150.7793,14850.0
2021-09-23 14:20:00,159.03,159.06,158.73,158.78,24655.0,150.7793,150.8078,150.4949,150.5423,24655.0
2021-09-23 14:30:00,158.77,158.92,158.77,158.92,15489.0,150.5328,150.675,150.5328,150.675,15489.0
2021-09-23 14:40:00,158.9,158.92,158.79,158.82,11476.0,150.6561,150.675,150.5518,150.5802,11476.0
2021-09-23 14:50:00,158.8,159.06,158.8,159.0,24101.0,150.5612,150.8078,150.5612,150.7509,24101.0
2021-09-23 15:00:00,159.02,159.17,159.01,159.07,17173.0,150.7698,150.912,150.7604,150.8172,17173.0
2021-09-23 15:10:00,159.07,159.08,158.89,158.96,19510.0,150.8172,150.8267,150.6466,150.7129,19510.0
2021-09-23 15:20:00,158.99,159.08,158.95,159.05,23970.0,150.7414,150.8267,150.7035,150.7983,23970.0
2021-09-23 15:30:00,159.03,159.16,158.95,159.14,45058.0,150.7793,150.9026,150.7035,150.8836,45058.0
2021-09-23 15:40:00,159.12,159.18,158.89,158.89,55557.0,150.8646,150.9215,150.6466,150.6466,55557.0
2021-09-23 15:50:00,159.0,159.01,158.49,158.58,217111.0,150.7509,150.7604,150.2673,150.3527,217111.0
2021-09-24 09:30:00,158.72,159.52,158.47,159.51,33768.0,150.4854,151.2439,150.2484,151.2344,33768.0
2021-09-24 09:40:00,159.47,159.54,158.54,158.82,23538.0,151.1965,151.2629,150.3147,150.5802,23538.0
2021-09-24 09:50:00,158.87,159.05,158.76,159.04,26669.0,150.6276,150.7983,150.5233,150.7888,26669.0
2021-09-24 10:00:00,159.08,159.25,158.91,158.97,17891.0,150.8267,150.9879,150.6655,150.7224,17891.0
2021-09-24 10:10:00,158.92,159.06,158.78,158.83,20204.0,150.675,150.8078,150.5423,150.5897,20204.0
2021-09-24 10:20:00,158.81,158.96,158.6,158.6,14939.0,150.5707,150.7129,150.3716,150.3716,14939.0
2021-09-24 10:30:00,158.58,158.67,158.5,158.51,30423.0,150.3527,150.438,150.2768,150.2863,30423.0
2021-09-24 10:40:00,158.52,158.7,158.42,158.68,22862.0,150.2958,150.4664,150.201,150.4475,22862.0
2021-09-24 10:50:00,158.62,158.77,158.36,158.72,9183.0,150.3906,150.5328,150.1441,150.4854,9183.0
2021-09-24 11:00:00,158.71,159.11,158.7,159.03,7523.0,150.4759,150.8552,150.4664,150.7793,7523.0
2021-09-24 11:10:00,159.02,159.03,158.9,158.93,8584.0,150.7698,150.7793,150.6561,150.6845,8584.0
2021-09-24 11:20:00,158.95,159.05,158.75,158.84,13289.0,150.7035,150.7983,150.5138,150.5992,13289.0
2021-09-24 11:30:00,158.85,159.03,158.83,158.88,10186.0,150.6087,150.7793,150.5897,150.6371,10186.0
2021-09-24 11:40:00,158.89,158.89,158.62,158.74,7415.0,150.6466,150.6466,150.3906,150.5044,7415.0
2021-09-24 11:50:00,158.78,158.94,158.67,158.72,6362.0,150.5423,150.694,150.438,150.4854,6362.0
2021-09-24 12:00:00,158.72,158.8,158.61,158.79,6354.0,150.4854,150.5612,150.3811,150.5518,6354.0
2021-09-24 12:10:00,158.78,158.86,158.71,158.86,5355.0,150.5423,150.6181,150.4759,150.6181,5355.0
2021-09-24 12:20:00,158.83,158.89,158.78,158.86,4274.0,150.5897,150.6466,150.5423,150.6181,4274.0
2021-09-24 12:30:00,158.87,159.02,158.86,158.99,3396.0,150.6276,150.7698,150.6181,150.7414,3396.0
2021-09-24 12:40:00,159.03,159.07,159.02,159.06,4300.0,150.7793,150.8172,150.7698,150.8078,4300.0
2021-09-24 12:50:00,159.07,159.07,158.95,159.0,4983.0,150.8172,150.8172,150.7035,150.7509,4983.0
2021-09-24 13:00:00,159.0,159.01,158.93,159.01,4426.0,150.7509,150.7604,150.6845,150.7604,4426.0
2021-09-24 13:10:00,159.01,159.03,158.88,158.92,7427.0,150.7604,150.7793,150.6371,150.675,7427.0
2021-09-24 13:20:00,158.93,159.02,158.93,158.98,4868.0,150.6845,150.7698,150.6845,150.7319,4868.0
2021-09-24 13:30:00,158.96,158.96,158.82,158.92,4965.0,150.7129,150.7129,150.5802,150.675,4965.0
2021-09-24 13:40:00,158.93,159.03,158.92,158.99,6840.0,150.6845,150.7793,150.675,150.7414,6840.0
2021-09-24 13:50:00,159.0,159.04,158.91,158.97,287436.0,150.7509,150.7888,150.6655,150.7224,287436.0
2021-09-24 14:00:00,158.95,159.16,158.95,159.03,15762.0,150.7035,150.9026,150.7035,150.7793,15762.0
2021-09-24 14:10:00,159.03,159.16,159.03,159.11,12777.0,150.7793,150.9026,150.7793,150.8552,12777.0
2021-09-24 14:20:00,159.12,159.3,159.1,159.21,16420.0,150.8646,151.0353,150.8457,150.95,16420.0
2021-09-24 14:30:00,159.21,159.28,159.16,159.28,5348.0,150.95,151.0163,150.9026,151.0163,5348.0
2021-09-24 14:40:00,159.28,159.28,159.21,159.22,4806.0,151.0163,151.0163,150.95,150.9595,4806.0
2021-09-24 14:50:00,159.22,159.4,159.22,159.4,6582.0,150.9595,151.1301,150.9595,151.1301,6582.0
2021-09-24 15:00:00,159.38,159.38,159.22,159.24,6172.0,151.1112,151.1112,150.9595,150.9784,6172.0
2021-09-24 15:10:00,159.23,159.36,159.21,159.32,8212.0,150.9689,151.0922,150.95,151.0543,8212.0
2021-09-24 15:20:00,159.32,159.51,159.31,159.44,10530.0,151.0543,151.2344,151.0448,151.168,10530.0
2021-09-24 15:30:00,159.55,159.62,159.49,159.55,13278.0,151.2723,151.3387,151.2154,151.2723,13278.0
2021-09-24 15:40:00,159.59,159.76,159.57,159.68,17716.0,151.3103,151.4714,151.2913,151.3956,17716.0
2021-09-24 15:50:00,159.7,159.82,159.4,159.47,115362.0,151.4146,151.5283,151.1301,151.1965,115362.0
2021-09-27 09:30:00,159.65,159.72,158.25,158.8,53168.0,151.3671,151.4335,150.0398,150.5612,53168.0
2021-09-27 09:40:00,158.82,159.14,158.53,158.87,17553.0,150.5802,150.8836,150.3053,150.6276,17553.0
2021-09-27 09:50:00,158.88,158.89,158.37,158.44,15871.0,150.6371,150.6466,150.1536,150.2199,15871.0
2021-09-27 10:00:00,158.5,158.76,158.39,158.67,10045.0,150.2768,150.5233,150.1725,150.438,10045.0
2021-09-27 10:10:00,158.68,158.75,158.42,158.56,20027.0,150.4475,150.5138,150.201,150.3337,20027.0
2021-09-27 10:20:00,158.54,158.54,158.13,158.18,11157.0,150.3147,150.3147,149.926,149.9734,11157.0
2021-09-27 10:30:00,158.24,158.56,158.16,158.56,10866.0,150.0303,150.3337,149.9544,150.3337,10866.0
2021-09-27 10:40:00,158.58,158.58,158.18,158.2,18333.0,150.3527,150.3527,149.9734,149.9924,18333.0
2021-09-27 10:50:00,158.2,158.24,157.84,157.88,18153.0,149.9924,150.0303,149.6511,149.689,18153.0
2021-09-27 11:00:00,157.88,158.11,157.75,158.11,18867.0,149.689,149.907,149.5657,149.907,18867.0
2021-09-27 11:10:00,158.14,158.14,157.54,157.54,52731.0,149.9355,149.9355,149.3666,149.3666,52731.0
2021-09-27 11:20:00,157.54,157.55,157.26,157.33,24317.0,149.3666,149.3761,149.1011,149.1675,24317.0
2021-09-27 11:30:00,157.26,157.32,157.06,157.06,21759.0,149.1011,149.158,148.9115,148.9115,21759.0
2021-09-27 11:40:00,157.08,157.1,156.67,156.71,18667.0,148.9305,148.9494,148.5418,148.5797,18667.0
2021-09-27 11:50:00,156.69,156.75,156.55,156.7,13351.0,148.5607,148.6176,148.428,148.5702,13351.0
2021-09-27 12:00:00,156.72,157.0,156.7,156.78,15178.0,148.5892,148.8546,148.5702,148.646,15178.0
2021-09-27 12:10:00,156.79,157.0,156.76,156.99,11019.0,148.6555,148.8546,148.6271,148.8452,11019.0
2021-09-27 12:20:00,156.99,157.0,156.8,156.8,11146.0,148.8452,148.8546,148.665,148.665,11146.0
2021-09-27 12:30:00,156.77,156.77,156.45,156.49,11879.0,148.6366,148.6366,148.3332,148.3711,11879.0
2021-09-27 12:40:00,156.49,156.49,156.13,156.18,19923.0,148.3711,148.3711,148.0298,148.0772,19923.0
2021-09-27 12:50:00,156.17,156.21,156.0,156.12,24374.0,148.0677,148.1056,147.9065,148.0203,24374.0
2021-09-27 13:00:00,156.09,156.41,156.08,156.41,13151.0,147.9918,148.2952,147.9824,148.2952,13151.0
2021-09-27 13:10:00,156.45,156.52,156.33,156.5,12947.0,148.3332,148.3995,148.2194,148.3806,12947.0
2021-09-27 13:20:00,156.48,156.51,156.37,156.44,11472.0,148.3616,148.3901,148.2573,148.3237,11472.0
2021-09-27 13:30:00,156.48,156.67,156.4,156.67,12005.0,148.3616,148.5418,148.2858,148.5418,12005.0
2021-09-27 13:40:00,156.78,156.94,156.75,156.89,29924.0,148.646,148.7977,148.6176,148.7503,29924.0
2021-09-27 13:50:00,156.89,156.99,156.79,156.97,13801.0,148.7503,148.8452,148.6555,148.8262,13801.0
2021-09-27 14:00:00,156.97,157.08,156.89,156.91,18538.0,148.8262,148.9305,148.7503,148.7693,18538.0
2021-09-27 14:10:00,156.89,157.0,156.86,156.95,11145.0,148.7503,148.8546,148.7219,148.8072,11145.0
2021-09-27 14:20:00,156.94,156.95,156.76,156.86,12488.0,148.7977,148.8072,148.6271,148.7219,12488.0
2021-09-27 14:30:00,156.87,156.89,156.78,156.82,11003.0,148.7314,148.7503,148.646,148.684,11003.0
2021-09-27 14:40:00,156.8,157.02,156.8,156.87,14492.0,148.665,148.8736,148.665,148.7314,14492.0
2021-09-27 14:50:00,156.87,156.94,156.8,156.82,12510.0,148.7314,148.7977,148.665,148.684,12510.0
2021-09-27 15:00:00,156.81,156.94,156.79,156.89,11963.0,148.6745,148.7977,148.6555,148.7503,11963.0
2021-09-27 15:10:00,156.92,157.01,156.86,156.94,12337.0,148.7788,148.8641,148.7219,148.7977,12337.0
2021-09-27 15:20:00,156.95,156.98,156.76,156.86,15312.0,148.8072,148.8357,148.6271,148.7219,15312.0
2021-09-27 15:30:00,156.83,156.92,156.81,156.88,22475.0,148.6935,148.7788,148.6745,148.7409,22475.0
2021-09-27 15:40:00,156.91,157.02,156.77,156.77,51293.0,148.7693,148.8736,148.6366,148.6366,51293.0
2021-09-27 15:50:00,156.63,156.75,156.54,156.54,97764.0,148.5038,148.6176,148.4185,148.4185,97764.0
2021-09-28 09:30:00,155.87,156.47,155.35,155.65,26017.0,147.7833,148.3521,147.2902,147.5747,26017.0
2021-09-28 09:40:00,155.59,155.83,155.26,155.52,34329.0,147.5178,147.7453,147.2049,147.4514,34329.0
2021-09-28 09:50:00,155.51,155.51,154.83,154.99,17326.0,147.4419,147.4419,146.7972,146.9489,17326.0
2021-09-28 10:00:00,154.91,155.09,154.23,154.25,28745.0,146.8731,147.0437,146.2283,146.2473,28745.0
2021-09-28 10:10:00,154.3,154.32,153.72,153.81,22875.0,146.2947,146.3137,145.7448,145.8301,22875.0
2021-09-28 10:20:00,153.81,153.88,153.58,153.68,20775.0,145.8301,145.8965,145.6121,145.7069,20775.0
2021-09-28 10:30:00,153.65,154.05,153.44,154.03,18086.0,145.6784,146.0577,145.4793,146.0387,18086.0
2021-09-28 10:40:00,154.04,154.06,153.74,153.74,15251.0,146.0482,146.0672,145.7638,145.7638,15251.0
2021-09-28 10:50:00,153.75,153.85,153.4,153.6,15651.0,145.7732,145.8681,145.4414,145.631,15651.0
2021-09-28 11:00:00,153.81,153.85,153.18,153.2,26239.0,145.8301,145.8681,145.2328,145.2518,26239.0
2021-09-28 11:10:00,153.18,153.25,152.76,152.99,26467.0,145.2328,145.2992,144.8346,145.0527,26467.0
2021-09-28 11:20:00,153.02,153.15,152.84,152.93,14246.0,145.0811,145.2044,144.9105,144.9958,14246.0
2021-09-28 11:30:00,152.93,153.07,152.77,153.07,18792.0,144.9958,145.1285,144.8441,145.1285,18792.0
2021-09-28 11:40:00,153.09,153.12,152.85,152.88,20232.0,145.1475,145.1759,144.9199,144.9484,20232.0
2021-09-28 11:50:00,152.89,153.01,152.64,153.0,26250.0,144.9579,145.0716,144.7208,145.0622,26250.0
2021-09-28 12:00:00,153.0,153.0,152.65,152.74,19189.0,145.0622,145.0622,144.7303,144.8156,19189.0
2021-09-28 12:10:00,152.77,152.92,152.76,152.81,13074.0,144.8441,144.9863,144.8346,144.882,13074.0
2021-09-28 12:20:00,152.81,152.99,152.74,152.83,11341.0,144.882,145.0527,144.8156,144.901,11341.0
2021-09-28 12:30:00,152.86,152.86,152.57,152.61,12013.0,144.9294,144.9294,144.6545,144.6924,12013.0
2021-09-28 12:40:00,152.59,152.69,152.51,152.58,11062.0,144.6734,144.7682,144.5976,144.6639,11062.0
2021-09-28 12:50:00,152.58,152.84,152.53,152.66,11562.0,144.6639,144.9105,144.6165,144.7398,11562.0
2021-09-28 13:00:00,152.66,152.84,152.5,152.64,47972.0,144.7398,144.9105,144.5881,144.7208,47972.0
2021-09-28 13:10:00,152.66,153.02,152.63,152.97,14176.0,144.7398,145.0811,144.7114,145.0337,14176.0
2021-09-28 13:20:00,153.02,153.3,152.95,153.18,18981.0,145.0811,145.3466,145.0148,145.2328,18981.0
2021-09-28 13:30:00,153.19,153.21,153.03,153.1,13238.0,145.2423,145.2613,145.0906,145.157,13238.0
2021-09-28 13:40:00,153.14,153.3,153.1,153.24,14852.0,145.1949,145.3466,145.157,145.2897,14852.0
2021-09-28 13:50:00,153.22,153.22,153.04,153.08,21608.0,145.2707,145.2707,145.1001,145.138,21608.0
2021-09-28 14:00:00,153.07,153.25,153.03,153.18,16051.0,145.1285,145.2992,145.0906,145.2328,16051.0
2021-09-28 14:10:00,153.17,153.32,152.9,153.31,13604.0,145.2233,145.3656,144.9673,145.3561,13604.0
2021-09-28 14:20:00,153.31,153.48,153.26,153.41,32751.0,145.3561,145.5173,145.3087,145.4509,32751.0
2021-09-28 14:30:00,153.38,153.38,153.06,153.22,14744.0,145.4224,145.4224,145.119,145.2707,14744.0
2021-09-28 14:40:00,153.2,153.73,153.19,153.58,29739.0,145.2518,145.7543,145.2423,145.6121,29739.0
2021-09-28 14:50:00,153.56,153.76,153.44,153.73,18222.0,145.5931,145.7827,145.4793,145.7543,18222.0
2021-09-28 15:00:00,153.71,154.08,153.68,154.05,22547.0,145.7353,146.0861,145.7069,146.0577,22547.0
2021-09-28 15:10:00,154.06,154.25,153.96,154.22,28843.0,146.0672,146.2473,145.9724,146.2189,28843.0
2021-09-28 15:20:00,154.2,154.34,153.69,153.69,27369.0,146.1999,146.3326,145.7164,145.7164,27369.0
2021-09-28 15:30:00,153.69,153.83,153.51,153.52,23448.0,145.7164,145.8491,145.5457,145.5552,23448.0
2021-09-28 15:40:00,153.57,153.8,152.97,152.97,31692.0,145.6026,145.8207,145.0337,145.0337,31692.0
2021-09-28 15:50:00,152.92,153.49,152.92,153.27,139072.0,144.9863,145.5267,144.9863,145.3181,139072.0
2021-09-29 09:30:00,153.94,154.47,153.5,153.99,38463.0,145.9534,146.4559,145.5362,146.0008,38463.0
2021-09-29 09:40:00,154.09,154.26,153.76,154.16,10122.0,146.0956,146.2568,145.7827,146.162,10122.0
2021-09-29 09:50:00,154.16,154.59,154.02,154.59,13448.0,146.162,146.5697,146.0292,146.5697,13448.0
2021-09-29 10:00:00,154.62,155.17,154.58,155.08,23260.0,146.5981,147.1196,146.5602,147.0342,23260.0
2021-09-29 10:10:00,155.13,155.13,154.67,154.88,10201.0,147.0817,147.0817,146.6455,146.8446,10201.0
2021-09-29 10:20:00,155.09,155.1,154.93,154.95,4513.0,147.0437,147.0532,146.892,146.911,4513.0
2021-09-29 10:30:00,154.97,154.99,154.66,154.81,7831.0,146.93,146.9489,146.636,146.7783,7831.0
2021-09-29 10:40:00,154.87,155.13,154.79,155.1,6870.0,146.8351,147.0817,146.7593,147.0532,6870.0
2021-09-29 10:50:00,155.0,155.05,154.69,154.79,10852.0,146.9584,147.0058,146.6645,146.7593,10852.0
2021-09-29 11:00:00,154.81,154.84,154.51,154.72,6290.0,146.7783,146.8067,146.4938,146.6929,6290.0
2021-09-29 11:10:00,154.68,154.74,154.52,154.59,5851.0,146.655,146.7119,146.5033,146.5697,5851.0
2021-09-29 11:20:00,154.6,154.96,154.6,154.78,18977.0,146.5791,146.9205,146.5791,146.7498,18977.0
2021-09-29 11:30:00,154.78,154.95,154.63,154.65,6451.0,146.7498,146.911,146.6076,146.6266,6451.0
2021-09-29 11:40:00,154.65,154.8,154.6,154.79,7719.0,146.6266,146.7688,146.5791,146.7593,7719.0
2021-09-29 11:50:00,154.81,154.92,154.71,154.81,6430.0,146.7783,146.8825,146.6834,146.7783,6430.0
2021-09-29 12:00:00,154.8,154.83,154.63,154.63,5950.0,146.7688,146.7972,146.6076,146.6076,5950.0
2021-09-29 12:10:00,154.61,154.61,154.37,154.4,6226.0,146.5886,146.5886,146.3611,146.3895,6226.0
2021-09-29 12:20:00,154.45,154.58,154.43,154.52,4958.0,146.4369,146.5602,146.418,146.5033,4958.0
2021-09-29 12:30:00,154.52,154.56,154.44,154.48,5549.0,146.5033,146.5412,146.4274,146.4654,5549.0
2021-09-29 12:40:00,154.47,154.55,154.4,154.54,3443.0,146.4559,146.5317,146.3895,146.5223,3443.0
2021-09-29 12:50:00,154.55,154.65,154.48,154.53,5945.0,146.5317,146.6266,146.4654,146.5128,5945.0
2021-09-29 13:00:00,154.53,154.54,154.35,154.52,6407.0,146.5128,146.5223,146.3421,146.5033,6407.0
2021-09-29 13:10:00,154.52,154.59,154.42,154.56,7572.0,146.5033,146.5697,146.4085,146.5412,7572.0
2021-09-29 13:20:00,154.58,154.68,154.53,154.61,7958.0,146.5602,146.655,146.5128,146.5886,7958.0
2021-09-29 13:30:00,154.58,154.58,154.4,154.58,8749.0,146.5602,146.5602,146.3895,146.5602,8749.0
2021-09-29 13:40:00,154.59,154.68,154.5,154.58,14782.0,146.5697,146.655,146.4843,146.5602,14782.0
2021-09-29 13:50:00,154.58,154.73,154.57,154.73,6673.0,146.5602,146.7024,146.5507,146.7024,6673.0
2021-09-29 14:00:00,154.74,154.98,154.74,154.96,7440.0,146.7119,146.9394,146.7119,146.9205,7440.0
2021-09-29 14:10:00,154.97,155.21,154.96,155.09,6610.0,146.93,147.1575,146.9205,147.0437,6610.0
2021-09-29 14:20:00,155.09,155.1,154.9,154.96,13142.0,147.0437,147.0532,146.8636,146.9205,13142.0
2021-09-29 14:30:00,154.97,155.07,154.97,155.03,9065.0,146.93,147.0248,146.93,146.9868,9065.0
2021-09-29 14:40:00,155.0,155.13,154.92,154.95,9904.0,146.9584,147.0817,146.8825,146.911,9904.0
2021-09-29 14:50:00,154.95,155.07,154.95,154.98,12446.0,146.911,147.0248,146.911,146.9394,12446.0
2021-09-29 15:00:00,155.02,155.07,154.84,154.9,11671.0,146.9774,147.0248,146.8067,146.8636,11671.0
2021-09-29 15:10:00,154.93,155.08,154.84,154.98,11261.0,146.892,147.0342,146.8067,146.9394,11261.0
2021-09-29 15:20:00,154.97,155.04,154.85,155.04,13179.0,146.93,146.9963,146.8162,146.9963,13179.0
2021-09-29 15:30:00,155.02,155.02,154.76,154.8,15949.0,146.9774,146.9774,146.7308,146.7688,15949.0
2021-09-29 15:40:00,154.8,154.8,154.52,154.6,31472.0,146.7688,146.7688,146.5033,146.5791,31472.0
2021-09-29 15:50:00,154.58,154.61,154.29,154.5,126268.0,146.5602,146.5886,146.2852,146.4843,126268.0
2021-09-30 09:30:00,154.78,155.38,154.4,154.72,48932.0,146.7498,147.3187,146.3895,146.6929,48932.0
2021-09-30 09:40:00,154.67,155.18,154.61,154.92,14957.0,146.6455,147.1291,146.5886,146.8825,14957.0
2021-09-30 09:50:00,155.03,155.03,154.78,154.97,13620.0,146.9868,146.9868,146.7498,146.93,13620.0
2021-09-30 10:00:00,154.82,154.89,154.34,154.41,13899.0,146.7877,146.8541,146.3326,146.399,13899.0
2021-09-30 10:10:00,154.43,154.8,154.15,154.73,13686.0,146.418,146.7688,146.1525,146.7024,13686.0
2021-09-30 10:20:00,154.74,154.75,154.43,154.63,12596.0,146.7119,146.7214,146.418,146.6076,12596.0
2021-09-30 10:30:00,154.63,154.74,154.46,154.56,11093.0,146.6076,146.7119,146.4464,146.5412,11093.0
2021-09-30 10:40:00,154.53,154.53,154.25,154.25,20174.0,146.5128,146.5128,146.2473,146.2473,20174.0
2021-09-30 10:50:00,154.21,154.35,154.01,154.04,14824.0,146.2094,146.3421,146.0198,146.0482,14824.0
2021-09-30 11:00:00,153.97,153.97,153.67,153.75,23327.0,145.9818,145.9818,145.6974,145.7732,23327.0
2021-09-30 11:10:00,153.81,153.85,153.6,153.73,16685.0,145.8301,145.8681,145.631,145.7543,16685.0
2021-09-30 11:20:00,153.72,153.72,153.18,153.39,34250.0,145.7448,145.7448,145.2328,145.4319,34250.0
2021-09-30 11:30:00,153.34,153.36,152.61,152.68,18881.0,145.3845,145.4035,144.6924,144.7588,18881.0
2021-09-30 11:40:00,152.67,152.75,152.39,152.56,30295.0,144.7493,144.8251,144.4838,144.645,30295.0
2021-09-30 11:50:00,152.59,152.92,152.47,152.75,40102.0,144.6734,144.9863,144.5597,144.8251,40102.0
2021-09-30 12:00:00,152.77,152.83,152.18,152.18,33017.0,144.8441,144.901,144.2847,144.2847,33017.0
2021-09-30 12:10:00,152.24,152.36,152.08,152.18,36328.0,144.3416,144.4554,144.1899,144.2847,36328.0
2021-09-30 12:20:00,152.2,152.32,152.09,152.13,28622.0,144.3037,144.4174,144.1994,144.2373,28622.0
2021-09-30 12:30:00,152.06,152.42,151.92,152.32,26266.0,144.1709,144.5122,144.0382,144.4174,26266.0
2021-09-30 12:40:00,152.31,152.45,152.17,152.45,14164.0,144.408,144.5407,144.2752,144.5407,14164.0
2021-09-30 12:50:00,152.49,152.5,152.27,152.33,13977.0,144.5786,144.5881,144.37,144.4269,13977.0
2021-09-30 13:00:00,152.39,152.64,152.24,152.64,8318.0,144.4838,144.7208,144.3416,144.7208,8318.0
2021-09-30 13:10:00,152.62,152.71,152.49,152.62,10360.0,144.7019,144.7872,144.5786,144.7019,10360.0
2021-09-30 13:20:00,152.59,152.63,152.34,152.39,16285.0,144.6734,144.7114,144.4364,144.4838,16285.0
2021-09-30 13:30:00,152.37,152.54,152.23,152.53,15599.0,144.4648,144.626,144.3321,144.6165,15599.0
2021-09-30 13:40:00,152.52,152.53,152.29,152.38,32660.0,144.6071,144.6165,144.389,144.4743,32660.0
2021-09-30 13:50:00,152.37,152.61,152.37,152.56,22988.0,144.4648,144.6924,144.4648,144.645,22988.0
2021-09-30 14:00:00,152.56,152.95,152.56,152.89,22853.0,144.645,145.0148,144.645,144.9579,22853.0
2021-09-30 14:10:00,152.89,152.89,152.48,152.49,20011.0,144.9579,144.9579,144.5691,144.5786,20011.0
2021-09-30 14:20:00,152.47,152.57,152.31,152.45,26952.0,144.5597,144.6545,144.408,144.5407,26952.0
2021-09-30 14:30:00,152.42,152.69,152.41,152.53,15525.0,144.5122,144.7682,144.5028,144.6165,15525.0
2021-09-30 14:40:00,152.52,152.81,152.52,152.77,22480.0,144.6071,144.882,144.6071,144.8441,22480.0
2021-09-30 14:50:00,152.83,152.93,152.5,152.51,19213.0,144.901,144.9958,144.5881,144.5976,19213.0
2021-09-30 15:00:00,152.47,152.57,152.3,152.41,19931.0,144.5597,144.6545,144.3985,144.5028,19931.0
2021-09-30 15:10:00,152.41,152.64,152.41,152.56,30840.0,144.5028,144.7208,144.5028,144.645,30840.0
2021-09-30 15:20:00,152.55,152.6,152.37,152.43,32899.0,144.6355,144.6829,144.4648,144.5217,32899.0
2021-09-30 15:30:00,152.42,152.72,152.32,152.43,45564.0,144.5122,144.7967,144.4174,144.5217,45564.0
2021-09-30 15:40:00,152.41,152.51,152.16,152.19,59791.0,144.5028,144.5976,144.2657,144.2942,59791.0
2021-09-30 15:50:00,152.14,152.24,151.36,151.41,353387.0,144.2468,144.3416,143.5072,143.5546,353387.0
2021-10-01 09:30:00,152.15,152.33,151.62,152.14,40936.0,144.2563,144.4269,143.7538,144.2468,40936.0
2021-10-01 09:40:00,152.2,152.61,151.92,152.4,16595.0,144.3037,144.6924,144.0382,144.4933,16595.0
2021-10-01 09:50:00,152.35,153.02,152.21,152.78,21850.0,144.4459,145.0811,144.3131,144.8536,21850.0
2021-10-01 10:00:00,152.81,152.95,152.23,152.62,15127.0,144.882,145.0148,144.3321,144.7019,15127.0
2021-10-01 10:10:00,152.57,152.72,152.07,152.12,25229.0,144.6545,144.7967,144.1804,144.2278,25229.0
2021-10-01 10:20:00,152.13,152.35,151.79,152.14,18069.0,144.2373,144.4459,143.9149,144.2468,18069.0
2021-10-01 10:30:00,152.14,152.43,152.04,152.4,18127.0,144.2468,144.5217,144.152,144.4933,18127.0
2021-10-01 10:40:00,152.36,152.71,152.27,152.71,11650.0,144.4554,144.7872,144.37,144.7872,11650.0
2021-10-01 10:50:00,152.72,153.15,152.66,153.01,13585.0,144.7967,145.2044,144.7398,145.0716,13585.0
2021-10-01 11:00:00,153.01,153.19,152.99,153.02,16187.0,145.0716,145.2423,145.0527,145.0811,16187.0
2021-10-01 11:10:00,153.01,154.02,153.01,153.95,25477.0,145.0716,146.0292,145.0716,145.9629,25477.0
2021-10-01 11:20:00,153.95,154.15,153.81,153.91,15538.0,145.9629,146.1525,145.8301,145.9249,15538.0
2021-10-01 11:30:00,153.96,154.44,153.85,154.31,18180.0,145.9724,146.4274,145.8681,146.3042,18180.0
2021-10-01 11:40:00,154.28,154.59,154.26,154.48,14261.0,146.2757,146.5697,146.2568,146.4654,14261.0
2021-10-01 11:50:00,154.48,154.51,154.22,154.33,18127.0,146.4654,146.4938,146.2189,146.3232,18127.0
2021-10-01 12:00:00,154.34,154.4,154.05,154.29,22461.0,146.3326,146.3895,146.0577,146.2852,22461.0
2021-10-01 12:10:00,154.29,154.29,153.94,154.12,13854.0,146.2852,146.2852,145.9534,146.1241,13854.0
2021-10-01 12:20:00,154.14,154.45,154.13,154.42,16852.0,146.143,146.4369,146.1335,146.4085,16852.0
2021-10-01 12:30:00,154.4,154.48,154.14,154.23,11290.0,146.3895,146.4654,146.143,146.2283,11290.0
2021-10-01 12:40:00,154.24,154.35,154.23,154.23,6202.0,146.2378,146.3421,146.2283,146.2283,6202.0
2021-10-01 12:50:00,154.24,154.38,154.18,154.19,7442.0,146.2378,146.3706,146.1809,146.1904,7442.0
2021-10-01 13:00:00,154.29,154.51,154.2,154.49,10021.0,146.2852,146.4938,146.1999,146.4749,10021.0
2021-10-01 13:10:00,154.57,154.6,154.38,154.38,9073.0,146.5507,146.5791,146.3706,146.3706,9073.0
2021-10-01 13:20:00,154.43,154.54,154.43,154.47,7934.0,146.418,146.5223,146.418,146.4559,7934.0
2021-10-01 13:30:00,154.48,154.74,154.47,154.62,14341.0,146.4654,146.7119,146.4559,146.5981,14341.0
2021-10-01 13:40:00,154.65,154.98,154.64,154.94,20469.0,146.6266,146.9394,146.6171,146.9015,20469.0
2021-10-01 13:50:00,154.94,154.97,154.63,154.65,31416.0,146.9015,146.93,146.6076,146.6266,31416.0
2021-10-01 14:00:00,154.67,154.89,154.63,154.85,16405.0,146.6455,146.8541,146.6076,146.8162,16405.0
2021-10-01 14:10:00,154.86,154.87,154.81,154.85,19987.0,146.8257,146.8351,146.7783,146.8162,19987.0
2021-10-01 14:20:00,154.86,154.96,154.74,154.76,23680.0,146.8257,146.9205,146.7119,146.7308,23680.0
2021-10-01 14:30:00,154.76,155.03,154.76,155.03,25965.0,146.7308,146.9868,146.7308,146.9868,25965.0
2021-10-01 14:40:00,155.05,155.15,154.91,155.12,10429.0,147.0058,147.1006,146.8731,147.0722,10429.0
2021-10-01 14:50:00,155.14,155.39,155.05,155.37,17661.0,147.0911,147.3282,147.0058,147.3092,17661.0
2021-10-01 15:00:00,155.39,155.6,155.37,155.6,37149.0,147.3282,147.5273,147.3092,147.5273,37149.0
2021-10-01 15:10:00,155.63,155.78,155.37,155.39,22825.0,147.5557,147.6979,147.3092,147.3282,22825.0
2021-10-01 15:20:00,155.37,155.53,155.24,155.24,16103.0,147.3092,147.4609,147.1859,147.1859,16103.0
2021-10-01 15:30:00,155.23,155.23,154.83,154.83,27499.0,147.1765,147.1765,146.7972,146.7972,27499.0
2021-10-01 15:40:00,154.82,154.88,154.37,154.38,41260.0,146.7877,146.8446,146.3611,146.3706,41260.0
2021-10-01 15:50:00,154.4,154.66,153.97,154.17,161680.0,146.3895,146.636,145.9818,146.1715,161680.0
2021-10-04 09:30:00,153.63,154.9,153.63,154.77,31752.0,145.6595,146.8636,145.6595,146.7403,31752.0
2021-10-04 09:40:00,154.84,154.85,154.18,154.19,19307.0,146.8067,146.8162,146.1809,146.1904,19307.0
2021-10-04 09:50:00,154.19,154.47,154.03,154.47,14501.0,146.1904,146.4559,146.0387,146.4559,14501.0
2021-10-04 10:00:00,154.47,154.68,153.65,153.73,19445.0,146.4559,146.655,145.6784,145.7543,19445.0
2021-10-04 10:10:00,153.71,153.96,153.63,153.73,14396.0,145.7353,145.9724,145.6595,145.7543,14396.0
2021-10-04 10:20:00,153.71,153.86,152.97,153.15,42596.0,145.7353,145.8775,145.0337,145.2044,42596.0
2021-10-04 10:30:00,153.09,153.16,152.45,152.59,28529.0,145.1475,145.2139,144.5407,144.6734,28529.0
2021-10-04 10:40:00,152.52,152.81,152.4,152.4,17439.0,144.6071,144.882,144.4933,144.4933,17439.0
2021-10-04 10:50:00,152.42,152.5,151.83,151.98,45657.0,144.5122,144.5881,143.9529,144.0951,45657.0
2021-10-04 11:00:00,151.98,152.39,151.68,152.3,15526.0,144.0951,144.4838,143.8106,144.3985,15526.0
2021-10-04 11:10:00,152.25,152.62,152.18,152.41,8594.0,144.3511,144.7019,144.2847,144.5028,8594.0
2021-10-04 11:20:00,152.35,152.35,152.0,152.1,14040.0,144.4459,144.4459,144.114,144.2089,14040.0
2021-10-04 11:30:00,152.13,152.21,151.63,151.75,39950.0,144.2373,144.3131,143.7632,143.877,39950.0
2021-10-04 11:40:00,151.8,152.2,151.71,152.13,13371.0,143.9244,144.3037,143.8391,144.2373,13371.0
2021-10-04 11:50:00,152.13,152.41,151.99,152.28,12868.0,144.2373,144.5028,144.1046,144.3795,12868.0
2021-10-04 12:00:00,152.32,152.58,152.2,152.52,24190.0,144.4174,144.6639,144.3037,144.6071,24190.0
2021-10-04 12:10:00,152.52,152.54,152.21,152.23,16751.0,144.6071,144.626,144.3131,144.3321,16751.0
2021-10-04 12:20:00,152.22,152.24,152.04,152.14,12241.0,144.3226,144.3416,144.152,144.2468,12241.0
2021-10-04 12:30:00,152.13,152.13,151.85,151.85,7844.0,144.2373,144.2373,143.9718,143.9718,7844.0
2021-10-04 12:40:00,151.85,151.87,151.58,151.64,6270.0,143.9718,143.9908,143.7158,143.7727,6270.0
2021-10-04 12:50:00,151.68,151.8,151.56,151.69,8427.0,143.8106,143.9244,143.6969,143.8201,8427.0
2021-10-04 13:00:00,151.62,151.8,151.37,151.74,10653.0,143.7538,143.9244,143.5167,143.8675,10653.0
2021-10-04 13:10:00,151.71,151.94,151.67,151.75,9521.0,143.8391,144.0572,143.8012,143.877,9521.0
2021-10-04 13:20:00,151.75,151.94,151.67,151.68,17201.0,143.877,144.0572,143.8012,143.8106,17201.0
2021-10-04 13:30:00,151.72,151.96,151.71,151.96,7904.0,143.8486,144.0761,143.8391,144.0761,7904.0
2021-10-04 13:40:00,151.89,151.99,151.78,151.92,7795.0,144.0097,144.1046,143.9055,144.0382,7795.0
2021-10-04 13:50:00,151.92,151.93,151.65,151.68,14466.0,144.0382,144.0477,143.7822,143.8106,14466.0
2021-10-04 14:00:00,151.67,151.89,151.63,151.71,16630.0,143.8012,144.0097,143.7632,143.8391,16630.0
2021-10-04 14:10:00,151.74,151.74,151.42,151.6,12854.0,143.8675,143.8675,143.5641,143.7348,12854.0
2021-10-04 14:20:00,151.61,151.82,151.59,151.66,9257.0,143.7443,143.9434,143.7253,143.7917,9257.0
2021-10-04 14:30:00,151.66,151.9,151.61,151.84,28559.0,143.7917,144.0192,143.7443,143.9623,28559.0
2021-10-04 14:40:00,151.79,152.02,151.73,152.02,7160.0,143.9149,144.133,143.858,144.133,7160.0
2021-10-04 14:50:00,152.02,152.04,151.77,151.91,11308.0,144.133,144.152,143.896,144.0287,11308.0
2021-10-04 15:00:00,151.93,152.15,151.85,151.97,22377.0,144.0477,144.2563,143.9718,144.0856,22377.0
2021-10-04 15:10:00,151.96,151.98,151.69,151.69,11756.0,144.0761,144.0951,143.8201,143.8201,11756.0
2021-10-04 15:20:00,151.71,151.88,151.62,151.81,11169.0,143.8391,144.0003,143.7538,143.9339,11169.0
2021-10-04 15:30:00,151.79,152.03,151.68,151.71,43027.0,143.9149,144.1425,143.8106,143.8391,43027.0
2021-10-04 15:40:00,151.71,152.3,151.71,152.14,30033.0,143.8391,144.3985,143.8391,144.2468,30033.0
2021-10-04 15:50:00,152.05,152.05,151.44,151.76,140251.0,144.1614,144.1614,143.5831,143.8865,140251.0
2021-10-05 09:30:00,152.81,153.64,152.27,153.28,68247.0,144.882,145.669,144.37,145.3276,68247.0
2021-10-05 09:40:00,153.28,153.48,152.86,153.12,39392.0,145.3276,145.5173,144.9294,145.1759,39392.0
2021-10-05 09:50:00,153.16,153.79,153.13,153.5,28042.0,145.2139,145.8112,145.1854,145.5362,28042.0
2021-10-05 10:00:00,153.5,154.44,153.49,154.4,22608.0,145.5362,146.4274,145.5267,146.3895,22608.0
2021-10-05 10:10:00,154.47,154.58,154.35,154.45,34943.0,146.4559,146.5602,146.3421,146.4369,34943.0
2021-10-05 10:20:00,154.44,154.72,154.43,154.66,27381.0,146.4274,146.6929,146.418,146.636,27381.0
2021-10-05 10:30:00,154.75,154.84,154.62,154.67,13338.0,146.7214,146.8067,146.5981,146.6455,13338.0
2021-10-05 10:40:00,154.73,154.97,154.45,154.96,20916.0,146.7024,146.93,146.4369,146.9205,20916.0
2021-10-05 10:50:00,154.97,155.33,154.97,155.29,65555.0,146.93,147.2713,146.93,147.2333,65555.0
2021-10-05 11:00:00,155.32,155.32,154.88,155.3,21453.0,147.2618,147.2618,146.8446,147.2428,21453.0
2021-10-05 11:10:00,155.32,155.68,155.26,155.64,25593.0,147.2618,147.6031,147.2049,147.5652,25593.0
2021-10-05 11:20:00,155.64,155.65,155.33,155.47,18452.0,147.5652,147.5747,147.2713,147.404,18452.0
2021-10-05 11:30:00,155.49,155.63,155.24,155.33,25915.0,147.423,147.5557,147.1859,147.2713,25915.0
2021-10-05 11:40:00,155.32,155.32,155.1,155.19,20230.0,147.2618,147.2618,147.0532,147.1385,20230.0
2021-10-05 11:50:00,155.21,155.39,155.07,155.35,19241.0,147.1575,147.3282,147.0248,147.2902,19241.0
2021-10-05 12:00:00,155.39,155.65,155.35,155.65,19132.0,147.3282,147.5747,147.2902,147.5747,19132.0
2021-10-05 12:10:00,155.66,155.86,155.54,155.55,29605.0,147.5842,147.7738,147.4704,147.4799,29605.0
2021-10-05 12:20:00,155.55,155.66,155.39,155.39,21967.0,147.4799,147.5842,147.3282,147.3282,21967.0
2021-10-05 12:30:00,155.3,155.36,155.03,155.03,8724.0,147.2428,147.2997,146.9868,146.9868,8724.0
2021-10-05 12:40:00,155.05,155.05,154.91,154.99,10021.0,147.0058,147.0058,146.8731,146.9489,10021.0
2021-10-05 12:50:00,154.99,155.08,154.91,154.94,25873.0,146.9489,147.0342,146.8731,146.9015,25873.0
2021-10-05 13:00:00,154.95,155.14,154.84,155.11,12701.0,146.911,147.0911,146.8067,147.0627,12701.0
2021-10-05 13:10:00,155.11,155.21,154.97,155.09,14245.0,147.0627,147.1575,146.93,147.0437,14245.0
2021-10-05 13:20:00,155.09,155.23,155.09,155.13,14043.0,147.0437,147.1765,147.0437,147.0817,14043.0
2021-10-05 13:30:00,155.17,155.29,155.13,155.27,11408.0,147.1196,147.2333,147.0817,147.2144,11408.0
2021-10-05 13:40:00,155.3,155.4,155.2,155.26,14965.0,147.2428,147.3376,147.148,147.2049,14965.0
2021-10-05 13:50:00,155.28,155.33,155.09,155.14,15445.0,147.2239,147.2713,147.0437,147.0911,15445.0
2021-10-05 14:00:00,155.15,155.22,155.03,155.05,12779.0,147.1006,147.167,146.9868,147.0058,12779.0
2021-10-05 14:10:00,155.0,155.24,155.0,155.18,8616.0,146.9584,147.1859,146.9584,147.1291,8616.0
2021-10-05 14:20:00,155.16,155.23,155.13,155.22,15020.0,147.1101,147.1765,147.0817,147.167,15020.0
2021-10-05 14:30:00,155.22,155.36,155.15,155.18,20822.0,147.167,147.2997,147.1006,147.1291,20822.0
2021-10-05 14:40:00,155.19,155.45,155.17,155.35,12655.0,147.1385,147.385,147.1196,147.2902,12655.0
2021-10-05 14:50:00,155.39,155.48,155.26,155.28,43693.0,147.3282,147.4135,147.2049,147.2239,43693.0
2021-10-05 15:00:00,155.26,155.38,155.21,155.24,13652.0,147.2049,147.3187,147.1575,147.1859,13652.0
2021-10-05 15:10:00,155.23,155.3,155.13,155.22,15895.0,147.1765,147.2428,147.0817,147.167,15895.0
2021-10-05 15:20:00,155.21,155.23,155.03,155.2,21450.0,147.1575,147.1765,146.9868,147.148,21450.0
2021-10-05 15:30:00,155.18,155.28,155.06,155.22,31341.0,147.1291,147.2239,147.0153,147.167,31341.0
2021-10-05 15:40:00,155.22,155.3,154.98,155.02,47459.0,147.167,147.2428,146.9394,146.9774,47459.0
2021-10-05 15:50:00,155.04,155.04,154.51,154.56,169441.0,146.9963,146.9963,146.4938,146.5412,169441.0
2021-10-06 09:30:00,153.12,154.21,152.58,153.91,32534.0,145.1759,146.2094,144.6639,145.9249,32534.0
2021-10-06 09:40:00,153.91,154.09,153.66,153.77,19596.0,145.9249,146.0956,145.6879,145.7922,19596.0
2021-10-06 09:50:00,153.77,153.77,153.09,153.21,13319.0,145.7922,145.7922,145.1475,145.2613,13319.0
2021-10-06 10:00:00,153.21,153.24,152.79,153.09,24052.0,145.2613,145.2897,144.8631,145.1475,24052.0
2021-10-06 10:10:00,153.09,153.36,152.69,152.87,17580.0,145.1475,145.4035,144.7682,144.9389,17580.0
2021-10-06 10:20:00,152.87,153.73,152.87,153.54,13760.0,144.9389,145.7543,144.9389,145.5741,13760.0
2021-10-06 10:30:00,153.49,153.85,153.48,153.7,11607.0,145.5267,145.8681,145.5173,145.7258,11607.0
2021-10-06 10:40:00,153.74,153.78,153.09,153.39,26342.0,145.7638,145.8017,145.1475,145.4319,26342.0
2021-10-06 10:50:00,153.41,153.56,153.24,153.55,39480.0,145.4509,145.5931,145.2897,145.5836,39480.0
2021-10-06 11:00:00,153.57,153.58,153.13,153.13,25396.0,145.6026,145.6121,145.1854,145.1854,25396.0
2021-10-06 11:10:00,153.19,153.2,152.98,153.1,16349.0,145.2423,145.2518,145.0432,145.157,16349.0
2021-10-06 11:20:00,153.13,153.13,152.64,152.65,15716.0,145.1854,145.1854,144.7208,144.7303,15716.0
2021-10-06 11:30:00,152.64,152.73,152.32,152.32,44991.0,144.7208,144.8062,144.4174,144.4174,44991.0
2021-10-06 11:40:00,152.36,152.6,152.22,152.51,15497.0,144.4554,144.6829,144.3226,144.5976,15497.0
2021-10-06 11:50:00,152.54,152.89,152.54,152.88,7622.0,144.626,144.9579,144.626,144.9484,7622.0
2021-10-06 12:00:00,152.88,152.89,152.51,152.53,15863.0,144.9484,144.9579,144.5976,144.6165,15863.0
2021-10-06 12:10:00,152.53,152.77,152.49,152.74,9948.0,144.6165,144.8441,144.5786,144.8156,9948.0
2021-10-06 12:20:00,152.7,152.98,152.65,152.9,9539.0,144.7777,145.0432,144.7303,144.9673,9539.0
2021-10-06 12:30:00,152.93,153.2,152.88,153.2,11797.0,144.9958,145.2518,144.9484,145.2518,11797.0
2021-10-06 12:40:00,153.24,153.35,153.14,153.24,4212.0,145.2897,145.394,145.1949,145.2897,4212.0
2021-10-06 12:50:00,153.3,153.31,153.07,153.08,10398.0,145.3466,145.3561,145.1285,145.138,10398.0
2021-10-06 13:00:00,153.07,153.18,152.9,153.02,13861.0,145.1285,145.2328,144.9673,145.0811,13861.0
2021-10-06 13:10:00,152.99,153.15,152.88,153.14,13856.0,145.0527,145.2044,144.9484,145.1949,13856.0
2021-10-06 13:20:00,153.12,153.32,153.09,153.32,15780.0,145.1759,145.3656,145.1475,145.3656,15780.0
2021-10-06 13:30:00,153.34,153.85,153.34,153.84,13671.0,145.3845,145.8681,145.3845,145.8586,13671.0
2021-10-06 13:40:00,153.82,153.83,153.68,153.8,9835.0,145.8396,145.8491,145.7069,145.8207,9835.0
2021-10-06 13:50:00,153.78,153.78,153.53,153.77,16667.0,145.8017,145.8017,145.5647,145.7922,16667.0
2021-10-06 14:00:00,153.84,154.0,153.65,153.91,14099.0,145.8586,146.0103,145.6784,145.9249,14099.0
2021-10-06 14:10:00,153.91,154.53,153.91,154.52,11527.0,145.9249,146.5128,145.9249,146.5033,11527.0
2021-10-06 14:20:00,154.55,154.61,154.24,154.35,7150.0,146.5317,146.5886,146.2378,146.3421,7150.0
2021-10-06 14:30:00,154.33,154.5,154.23,154.47,9070.0,146.3232,146.4843,146.2283,146.4559,9070.0
2021-10-06 14:40:00,154.47,154.79,154.47,154.57,16944.0,146.4559,146.7593,146.4559,146.5507,16944.0
2021-10-06 14:50:00,154.57,154.62,154.38,154.47,22617.0,146.5507,146.5981,146.3706,146.4559,22617.0
2021-10-06 15:00:00,154.55,154.58,154.38,154.53,9999.0,146.5317,146.5602,146.3706,146.5128,9999.0
2021-10-06 15:10:00,154.54,154.84,154.5,154.81,11956.0,146.5223,146.8067,146.4843,146.7783,11956.0
2021-10-06 15:20:00,154.81,154.89,154.67,154.82,15119.0,146.7783,146.8541,146.6455,146.7877,15119.0
2021-10-06 15:30:00,154.8,154.91,154.7,154.73,20839.0,146.7688,146.8731,146.674,146.7024,20839.0
2021-10-06 15:40:00,154.73,155.07,154.73,154.95,24253.0,146.7024,147.0248,146.7024,146.911,24253.0
2021-10-06 15:50:00,155.0,155.32,154.97,155.28,89102.0,146.9584,147.2618,146.93,147.2239,89102.0
2021-10-07 09:30:00,156.16,157.19,155.86,156.8,32017.0,148.564,149.5439,148.2786,149.1729,32017.0
2021-10-07 09:40:00,156.89,157.06,156.54,157.0,22255.0,149.2585,149.4203,148.9255,149.3632,22255.0
2021-10-07 09:50:00,157.05,157.34,157.0,157.12,12196.0,149.4107,149.6866,149.3632,149.4773,12196.0
2021-10-07 10:00:00,157.16,157.4,157.06,157.14,26978.0,149.5154,149.7437,149.4203,149.4964,26978.0
2021-10-07 10:10:00,157.14,157.44,157.09,157.33,14624.0,149.4964,149.7818,149.4488,149.6771,14624.0
2021-10-07 10:20:00,157.33,157.38,157.01,157.01,10207.0,149.6771,149.7247,149.3727,149.3727,10207.0
2021-10-07 10:30:00,157.06,157.15,156.75,156.8,9691.0,149.4203,149.5059,149.1253,149.1729,9691.0
2021-10-07 10:40:00,156.87,156.99,156.74,156.99,6660.0,149.2395,149.3537,149.1158,149.3537,6660.0
2021-10-07 10:50:00,156.99,157.11,156.88,156.94,19518.0,149.3537,149.4678,149.249,149.3061,19518.0
2021-10-07 11:00:00,156.96,157.03,156.78,156.78,6871.0,149.3251,149.3917,149.1539,149.1539,6871.0
2021-10-07 11:10:00,156.8,156.87,156.61,156.65,7012.0,149.1729,149.2395,148.9921,149.0302,7012.0
2021-10-07 11:20:00,156.62,156.75,156.59,156.66,5701.0,149.0017,149.1253,148.9731,149.0397,5701.0
2021-10-07 11:30:00,156.63,156.79,156.59,156.7,10228.0,149.0112,149.1634,148.9731,149.0778,10228.0
2021-10-07 11:40:00,156.69,156.86,156.65,156.84,8254.0,149.0683,149.23,149.0302,149.211,8254.0
2021-10-07 11:50:00,156.83,156.88,156.65,156.85,12387.0,149.2014,149.249,149.0302,149.2205,12387.0
2021-10-07 12:00:00,156.88,156.93,156.86,156.92,9733.0,149.249,149.2966,149.23,149.2871,9733.0
2021-10-07 12:10:00,156.9,156.93,156.76,156.85,6051.0,149.268,149.2966,149.1348,149.2205,6051.0
2021-10-07 12:20:00,156.85,156.88,156.8,156.8,7375.0,149.2205,149.249,149.1729,149.1729,7375.0
2021-10-07 12:30:00,156.8,156.87,156.79,156.85,9761.0,149.1729,149.2395,149.1634,149.2205,9761.0
2021-10-07 12:40:00,156.85,156.85,156.73,156.8,7740.0,149.2205,149.2205,149.1063,149.1729,7740.0
2021-10-07 12:50:00,156.8,156.85,156.73,156.74,11299.0,149.1729,149.2205,149.1063,149.1158,11299.0
2021-10-07 13:00:00,156.73,156.74,156.65,156.72,5595.0,149.1063,149.1158,149.0302,149.0968,5595.0
2021-10-07 13:10:00,156.78,156.78,156.72,156.76,5927.0,149.1539,149.1539,149.0968,149.1348,5927.0
2021-10-07 13:20:00,156.74,156.97,156.67,156.93,22211.0,149.1158,149.3346,149.0492,149.2966,22211.0
2021-10-07 13:30:00,156.91,156.93,156.79,156.82,7771.0,149.2775,149.2966,149.1634,149.1919,7771.0
2021-10-07 13:40:00,156.79,156.86,156.79,156.81,7861.0,149.1634,149.23,149.1634,149.1824,7861.0
2021-10-07 13:50:00,156.85,156.97,156.82,156.9,7741.0,149.2205,149.3346,149.1919,149.268,7741.0
2021-10-07 14:00:00,156.91,156.91,156.74,156.78,21137.0,149.2775,149.2775,149.1158,149.1539,21137.0
2021-10-07 14:10:00,156.78,157.04,156.78,157.02,11284.0,149.1539,149.4012,149.1539,149.3822,11284.0
2021-10-07 14:20:00,156.97,157.03,156.83,157.0,15464.0,149.3346,149.3917,149.2014,149.3632,15464.0
2021-10-07 14:30:00,157.01,157.03,156.9,156.95,12148.0,149.3727,149.3917,149.268,149.3156,12148.0
2021-10-07 14:40:00,156.95,156.98,156.87,156.92,13275.0,149.3156,149.3441,149.2395,149.2871,13275.0
2021-10-07 14:50:00,156.9,156.91,156.75,156.75,17640.0,149.268,149.2775,149.1253,149.1253,17640.0
2021-10-07 15:00:00,156.75,157.09,156.68,157.03,20786.0,149.1253,149.4488,149.0587,149.3917,20786.0
2021-10-07 15:10:00,157.03,157.28,156.97,157.26,14975.0,149.3917,149.6296,149.3346,149.6105,14975.0
2021-10-07 15:20:00,157.26,157.28,157.06,157.13,15256.0,149.6105,149.6296,149.4203,149.4868,15256.0
2021-10-07 15:30:00,157.11,157.15,156.64,156.7,45974.0,149.4678,149.5059,149.0207,149.0778,45974.0
2021-10-07 15:40:00,156.76,157.0,156.69,157.0,24010.0,149.1348,149.3632,149.0683,149.3632,24010.0
2021-10-07 15:50:00,157.06,157.06,156.51,156.61,97655.0,149.4203,149.4203,148.897,148.9921,97655.0
2021-10-08 09:30:00,156.65,157.25,156.38,156.76,36343.0,149.0302,149.601,148.7733,149.1348,36343.0
2021-10-08 09:40:00,156.75,156.85,156.18,156.19,17144.0,149.1253,149.2205,148.5831,148.5926,17144.0
2021-10-08 09:50:00,156.26,156.33,155.92,156.15,6325.0,148.6592,148.7258,148.3357,148.5545,6325.0
2021-10-08 10:00:00,156.18,156.57,156.15,156.32,7893.0,148.5831,148.9541,148.5545,148.7162,7893.0
2021-10-08 10:10:00,156.35,156.41,156.18,156.28,6190.0,148.7448,148.8019,148.5831,148.6782,6190.0
2021-10-08 10:20:00,156.33,156.38,156.15,156.15,6120.0,148.7258,148.7733,148.5545,148.5545,6120.0
2021-10-08 10:30:00,156.06,156.28,156.06,156.19,10796.0,148.4689,148.6782,148.4689,148.5926,10796.0
2021-10-08 10:40:00,156.17,156.47,156.05,156.39,10864.0,148.5735,148.859,148.4594,148.7828,10864.0
2021-10-08 10:50:00,156.39,156.45,156.31,156.35,5667.0,148.7828,148.8399,148.7067,148.7448,5667.0
2021-10-08 11:00:00,156.32,156.37,156.18,156.35,9472.0,148.7162,148.7638,148.5831,148.7448,9472.0
2021-10-08 11:10:00,156.37,156.67,156.36,156.67,7615.0,148.7638,149.0492,148.7543,149.0492,7615.0
2021-10-08 11:20:00,156.65,156.66,156.46,156.49,9769.0,149.0302,149.0397,148.8494,148.878,9769.0
2021-10-08 11:30:00,156.49,156.51,156.29,156.41,7911.0,148.878,148.897,148.6877,148.8019,7911.0
2021-10-08 11:40:00,156.42,156.52,156.41,156.52,7767.0,148.8114,148.9065,148.8019,148.9065,7767.0
2021-10-08 11:50:00,156.46,156.49,156.32,156.36,12038.0,148.8494,148.878,148.7162,148.7543,12038.0
2021-10-08 12:00:00,156.4,156.51,156.27,156.49,15013.0,148.7924,148.897,148.6687,148.878,15013.0
2021-10-08 12:10:00,156.48,156.48,156.33,156.38,11924.0,148.8685,148.8685,148.7258,148.7733,11924.0
2021-10-08 12:20:00,156.42,156.46,156.24,156.24,7048.0,148.8114,148.8494,148.6401,148.6401,7048.0
2021-10-08 12:30:00,156.27,156.28,156.13,156.25,7275.0,148.6687,148.6782,148.5355,148.6497,7275.0
2021-10-08 12:40:00,156.27,156.31,156.12,156.15,4672.0,148.6687,148.7067,148.526,148.5545,4672.0
2021-10-08 12:50:00,156.09,156.21,156.06,156.08,7028.0,148.4974,148.6116,148.4689,148.4879,7028.0
2021-10-08 13:00:00,156.09,156.1,155.98,155.98,4220.0,148.4974,148.5069,148.3928,148.3928,4220.0
2021-10-08 13:10:00,155.97,156.1,155.86,155.9,8664.0,148.3833,148.5069,148.2786,148.3167,8664.0
2021-10-08 13:20:00,155.89,156.0,155.89,156.0,6630.0,148.3072,148.4118,148.3072,148.4118,6630.0
2021-10-08 13:30:00,155.96,156.13,155.95,156.01,17020.0,148.3738,148.5355,148.3642,148.4213,17020.0
2021-10-08 13:40:00,156.01,156.23,155.99,156.23,5232.0,148.4213,148.6306,148.4023,148.6306,5232.0
2021-10-08 13:50:00,156.22,156.37,156.2,156.37,11191.0,148.6211,148.7638,148.6021,148.7638,11191.0
2021-10-08 14:00:00,156.35,156.72,156.35,156.7,22144.0,148.7448,149.0968,148.7448,149.0778,22144.0
2021-10-08 14:10:00,156.7,156.76,156.58,156.61,7291.0,149.0778,149.1348,148.9636,148.9921,7291.0
2021-10-08 14:20:00,156.68,156.88,156.65,156.84,10702.0,149.0587,149.249,149.0302,149.211,10702.0
2021-10-08 14:30:00,156.84,156.94,156.74,156.81,9924.0,149.211,149.3061,149.1158,149.1824,9924.0
2021-10-08 14:40:00,156.83,156.95,156.82,156.92,8841.0,149.2014,149.3156,149.1919,149.2871,8841.0
2021-10-08 14:50:00,156.92,157.19,156.86,156.9,28055.0,149.2871,149.5439,149.23,149.268,28055.0
2021-10-08 15:00:00,156.87,156.96,156.82,156.96,11798.0,149.2395,149.3251,149.1919,149.3251,11798.0
2021-10-08 15:10:00,156.94,157.02,156.87,156.92,9280.0,149.3061,149.3822,149.2395,149.2871,9280.0
2021-10-08 15:20:00,156.93,156.93,156.81,156.89,7327.0,149.2966,149.2966,149.1824,149.2585,7327.0
2021-10-08 15:30:00,156.9,156.96,156.75,156.86,18871.0,149.268,149.3251,149.1253,149.23,18871.0
2021-10-08 15:40:00,156.84,157.01,156.81,156.89,30260.0,149.211,149.3727,149.1824,149.2585,30260.0
2021-10-08 15:50:00,156.91,156.91,156.61,156.66,93267.0,149.2775,149.2775,148.9921,149.0397,93267.0
2021-10-11 09:30:00,156.69,157.0,156.21,156.45,30353.0,149.0683,149.3632,148.6116,148.8399,30353.0
2021-10-11 09:40:00,156.38,157.02,156.37,156.9,19860.0,148.7733,149.3822,148.7638,149.268,19860.0
2021-10-11 09:50:00,156.96,157.32,156.89,157.28,29031.0,149.3251,149.6676,149.2585,149.6296,29031.0
2021-10-11 10:00:00,157.29,157.37,157.07,157.26,51419.0,149.6391,149.7152,149.4298,149.6105,51419.0
2021-10-11 10:10:00,157.26,157.54,157.22,157.54,55791.0,149.6105,149.8769,149.5725,149.8769,55791.0
2021-10-11 10:20:00,157.59,157.7,157.47,157.59,34574.0,149.9245,150.0291,149.8103,149.9245,34574.0
2021-10-11 10:30:00,157.59,157.78,157.56,157.75,39226.0,149.9245,150.1052,149.8959,150.0767,39226.0
2021-10-11 10:40:00,157.75,157.91,157.69,157.84,28429.0,150.0767,150.2289,150.0196,150.1623,28429.0
2021-10-11 10:50:00,157.88,157.98,157.85,157.88,22052.0,150.2004,150.2955,150.1718,150.2004,22052.0
2021-10-11 11:00:00,157.89,157.95,157.73,157.75,19450.0,150.2099,150.267,150.0577,150.0767,19450.0
2021-10-11 11:10:00,157.74,157.79,157.66,157.66,16377.0,150.0672,150.1147,149.9911,149.9911,16377.0
2021-10-11 11:20:00,157.66,157.77,157.53,157.61,14809.0,149.9911,150.0957,149.8674,149.9435,14809.0
2021-10-11 11:30:00,157.63,157.89,157.59,157.85,17701.0,149.9625,150.2099,149.9245,150.1718,17701.0
2021-10-11 11:40:00,157.84,157.88,157.68,157.72,13326.0,150.1623,150.2004,150.0101,150.0481,13326.0
2021-10-11 11:50:00,157.73,157.73,157.59,157.59,14365.0,150.0577,150.0577,149.9245,149.9245,14365.0
2021-10-11 12:00:00,157.59,157.63,157.26,157.48,11620.0,149.9245,149.9625,149.6105,149.8198,11620.0
2021-10-11 12:10:00,157.47,157.5,157.28,157.28,11407.0,149.8103,149.8389,149.6296,149.6296,11407.0
2021-10-11 12:20:00,157.28,157.49,157.22,157.48,12490.0,149.6296,149.8293,149.5725,149.8198,12490.0
2021-10-11 12:30:00,157.47,157.65,157.44,157.47,31271.0,149.8103,149.9816,149.7818,149.8103,31271.0
2021-10-11 12:40:00,157.47,157.47,157.22,157.25,10078.0,149.8103,149.8103,149.5725,149.601,10078.0
2021-10-11 12:50:00,157.25,157.25,157.06,157.23,21757.0,149.601,149.601,149.4203,149.582,21757.0
2021-10-11 13:00:00,157.19,157.24,156.96,157.12,13234.0,149.5439,149.5915,149.3251,149.4773,13234.0
2021-10-11 13:10:00,157.16,157.27,157.14,157.24,9278.0,149.5154,149.62,149.4964,149.5915,9278.0
2021-10-11 13:20:00,157.24,157.25,156.82,156.84,12591.0,149.5915,149.601,149.1919,149.211,12591.0
2021-10-11 13:30:00,156.85,156.86,156.72,156.84,14548.0,149.2205,149.23,149.0968,149.211,14548.0
2021-10-11 13:40:00,156.83,157.01,156.76,156.87,22674.0,149.2014,149.3727,149.1348,149.2395,22674.0
2021-10-11 13:50:00,156.83,157.05,156.78,157.01,17476.0,149.2014,149.4107,149.1539,149.3727,17476.0
2021-10-11 14:00:00,157.01,157.21,156.96,157.21,14853.0,149.3727,149.563,149.3251,149.563,14853.0
2021-10-11 14:10:00,157.24,157.26,157.18,157.2,9716.0,149.5915,149.6105,149.5344,149.5534,9716.0
2021-10-11 14:20:00,157.17,157.17,156.95,157.12,14230.0,149.5249,149.5249,149.3156,149.4773,14230.0
2021-10-11 14:30:00,157.09,157.24,157.08,157.11,14900.0,149.4488,149.5915,149.4393,149.4678,14900.0
2021-10-11 14:40:00,157.15,157.35,157.14,157.3,13756.0,149.5059,149.6961,149.4964,149.6486,13756.0
2021-10-11 14:50:00,157.28,157.43,157.17,157.4,14892.0,149.6296,149.7723,149.5249,149.7437,14892.0
2021-10-11 15:00:00,157.36,157.38,157.16,157.22,19963.0,149.7057,149.7247,149.5154,149.5725,19963.0
2021-10-11 15:10:00,157.2,157.32,157.19,157.28,15265.0,149.5534,149.6676,149.5439,149.6296,15265.0
2021-10-11 15:20:00,157.27,157.31,156.94,156.94,19801.0,149.62,149.6581,149.3061,149.3061,19801.0
2021-10-11 15:30:00,156.93,157.12,156.88,157.07,30418.0,149.2966,149.4773,149.249,149.4298,30418.0
2021-10-11 15:40:00,157.07,157.11,156.93,157.02,47897.0,149.4298,149.4678,149.2966,149.3822,47897.0
2021-10-11 15:50:00,157.04,157.04,156.79,156.79,126562.0,149.4012,149.4012,149.1634,149.1634,126562.0
2021-10-12 09:30:00,157.0,157.25,156.64,157.09,41617.0,149.3632,149.601,149.0207,149.4488,41617.0
2021-10-12 09:40:00,157.03,157.2,155.89,156.16,15017.0,149.3917,149.5534,148.3072,148.564,15017.0
2021-10-12 09:50:00,156.21,156.75,156.16,156.16,13029.0,148.6116,149.1253,148.564,148.564,13029.0
2021-10-12 10:00:00,156.25,156.49,155.99,156.06,14847.0,148.6497,148.878,148.4023,148.4689,14847.0
2021-10-12 10:10:00,156.06,156.74,156.05,156.61,14074.0,148.4689,149.1158,148.4594,148.9921,14074.0
2021-10-12 10:20:00,156.67,156.77,156.49,156.76,17720.0,149.0492,149.1444,148.878,149.1348,17720.0
2021-10-12 10:30:00,156.68,156.95,156.6,156.95,22718.0,149.0587,149.3156,148.9826,149.3156,22718.0
2021-10-12 10:40:00,156.99,157.05,156.76,156.99,11379.0,149.3537,149.4107,149.1348,149.3537,11379.0
2021-10-12 10:50:00,156.96,157.04,156.75,156.78,11727.0,149.3251,149.4012,149.1253,149.1539,11727.0
2021-10-12 11:00:00,156.8,157.23,156.8,157.2,30341.0,149.1729,149.582,149.1729,149.5534,30341.0
2021-10-12 11:10:00,157.07,157.09,156.91,157.06,31722.0,149.4298,149.4488,149.2775,149.4203,31722.0
2021-10-12 11:20:00,157.04,157.21,156.97,157.08,15269.0,149.4012,149.563,149.3346,149.4393,15269.0
2021-10-12 11:30:00,157.11,157.14,156.95,157.1,12693.0,149.4678,149.4964,149.3156,149.4583,12693.0
2021-10-12 11:40:00,157.05,157.17,156.94,157.08,19333.0,149.4107,149.5249,149.3061,149.4393,19333.0
2021-10-12 11:50:00,157.09,157.3,157.04,157.3,15089.0,149.4488,149.6486,149.4012,149.6486,15089.0
2021-10-12 12:00:00,157.32,157.54,157.32,157.54,19572.0,149.6676,149.8769,149.6676,149.8769,19572.0
2021-10-12 12:10:00,157.56,157.76,157.56,157.66,15457.0,149.8959,150.0862,149.8959,149.9911,15457.0
2021-10-12 12:20:00,157.65,157.84,157.59,157.64,18216.0,149.9816,150.1623,149.9245,149.972,18216.0
2021-10-12 12:30:00,157.62,157.64,157.03,157.11,17999.0,149.953,149.972,149.3917,149.4678,17999.0
2021-10-12 12:40:00,157.1,157.35,157.1,157.27,10359.0,149.4583,149.6961,149.4583,149.62,10359.0
2021-10-12 12:50:00,157.23,157.35,157.09,157.09,15993.0,149.582,149.6961,149.4488,149.4488,15993.0
2021-10-12 13:00:00,157.11,157.19,156.99,157.07,12976.0,149.4678,149.5439,149.3537,149.4298,12976.0
2021-10-12 13:10:00,157.09,157.28,157.05,157.25,14906.0,149.4488,149.6296,149.4107,149.601,14906.0
2021-10-12 13:20:00,157.27,157.28,157.12,157.14,15463.0,149.62,149.6296,149.4773,149.4964,15463.0
2021-10-12 13:30:00,157.14,157.4,157.07,157.28,23655.0,149.4964,149.7437,149.4298,149.6296,23655.0
2021-10-12 13:40:00,157.28,157.34,157.16,157.22,18724.0,149.6296,149.6866,149.5154,149.5725,18724.0
2021-10-12 13:50:00,157.22,157.28,157.07,157.13,19934.0,149.5725,149.6296,149.4298,149.4868,19934.0
2021-10-12 14:00:00,157.14,157.28,157.12,157.2,11253.0,149.4964,149.6296,149.4773,149.5534,11253.0
2021-10-12 14:10:00,157.2,157.37,157.18,157.23,16589.0,149.5534,149.7152,149.5344,149.582,16589.0
2021-10-12 14:20:00,157.22,157.25,156.99,157.12,9156.0,149.5725,149.601,149.3537,149.4773,9156.0
2021-10-12 14:30:00,157.14,157.17,156.98,157.07,12130.0,149.4964,149.5249,149.3441,149.4298,12130.0
2021-10-12 14:40:00,157.07,157.07,156.96,157.04,11465.0,149.4298,149.4298,149.3251,149.4012,11465.0
2021-10-12 14:50:00,157.04,157.16,156.9,157.02,13948.0,149.4012,149.5154,149.268,149.3822,13948.0
2021-10-12 15:00:00,157.02,157.28,156.95,157.26,29771.0,149.3822,149.6296,149.3156,149.6105,29771.0
2021-10-12 15:10:00,157.27,157.28,157.06,157.2,18619.0,149.62,149.6296,149.4203,149.5534,18619.0
2021-10-12 15:20:00,157.16,157.18,157.06,157.12,13323.0,149.5154,149.5344,149.4203,149.4773,13323.0
2021-10-12 15:30:00,157.11,157.17,156.93,156.97,28426.0,149.4678,149.5249,149.2966,149.3346,28426.0
2021-10-12 15:40:00,156.97,157.04,156.75,157.0,70430.0,149.3346,149.4012,149.1253,149.3632,70430.0
2021-10-12 15:50:00,157.0,157.08,156.72,157.0,173667.0,149.3632,149.4393,149.0968,149.3632,173667.0
2021-10-13 09:30:00,157.3,157.46,156.41,156.61,25541.0,149.6486,149.8008,148.8019,148.9921,25541.0
2021-10-13 09:40:00,156.55,156.58,155.76,155.76,11586.0,148.9351,148.9636,148.1835,148.1835,11586.0
2021-10-13 09:50:00,155.7,156.2,155.59,156.05,16840.0,148.1264,148.6021,148.0218,148.4594,16840.0
2021-10-13 10:00:00,156.0,156.39,155.85,156.2,27502.0,148.4118,148.7828,148.2691,148.6021,27502.0
2021-10-13 10:10:00,156.22,156.7,156.05,156.7,19741.0,148.6211,149.0778,148.4594,149.0778,19741.0
2021-10-13 10:20:00,156.73,156.78,156.43,156.51,17607.0,149.1063,149.1539,148.8209,148.897,17607.0
2021-10-13 10:30:00,156.5,156.82,156.24,156.7,18786.0,148.8875,149.1919,148.6401,149.0778,18786.0
2021-10-13 10:40:00,156.59,157.02,156.57,156.78,21126.0,148.9731,149.3822,148.9541,149.1539,21126.0
2021-10-13 10:50:00,156.83,157.05,156.82,156.86,12884.0,149.2014,149.4107,149.1919,149.23,12884.0
2021-10-13 11:00:00,156.91,157.06,156.87,157.01,20926.0,149.2775,149.4203,149.2395,149.3727,20926.0
2021-10-13 11:10:00,157.02,157.13,156.92,157.06,31007.0,149.3822,149.4868,149.2871,149.4203,31007.0
2021-10-13 11:20:00,157.06,157.14,157.0,157.08,14602.0,149.4203,149.4964,149.3632,149.4393,14602.0
2021-10-13 11:30:00,157.08,157.12,156.92,157.07,25562.0,149.4393,149.4773,149.2871,149.4298,25562.0
2021-10-13 11:40:00,157.07,157.49,157.07,157.33,14137.0,149.4298,149.8293,149.4298,149.6771,14137.0
2021-10-13 11:50:00,157.32,157.36,157.05,157.06,39106.0,149.6676,149.7057,149.4107,149.4203,39106.0
2021-10-13 12:00:00,157.04,157.07,156.98,157.06,9902.0,149.4012,149.4298,149.3441,149.4203,9902.0
2021-10-13 12:10:00,157.06,157.12,156.94,157.08,17904.0,149.4203,149.4773,149.3061,149.4393,17904.0
2021-10-13 12:20:00,157.09,157.09,156.99,157.04,12551.0,149.4488,149.4488,149.3537,149.4012,12551.0
2021-10-13 12:30:00,157.03,157.1,156.96,157.09,52180.0,149.3917,149.4583,149.3251,149.4488,52180.0
2021-10-13 12:40:00,157.15,157.24,157.0,157.09,20328.0,149.5059,149.5915,149.3632,149.4488,20328.0
2021-10-13 12:50:00,157.09,157.19,157.02,157.19,15512.0,149.4488,149.5439,149.3822,149.5439,15512.0
2021-10-13 13:00:00,157.2,157.28,157.15,157.18,32083.0,149.5534,149.6296,149.5059,149.5344,32083.0
2021-10-13 13:10:00,157.23,157.29,157.17,157.2,7114.0,149.582,149.6391,149.5249,149.5534,7114.0
2021-10-13 13:20:00,157.24,157.49,157.21,157.47,17157.0,149.5915,149.8293,149.563,149.8103,17157.0
2021-10-13 13:30:00,157.46,157.58,157.44,157.56,19064.0,149.8008,149.915,149.7818,149.8959,19064.0
2021-10-13 13:40:00,157.56,157.57,157.4,157.41,44780.0,149.8959,149.9054,149.7437,149.7532,44780.0
2021-10-13 13:50:00,157.41,157.43,157.33,157.41,52711.0,149.7532,149.7723,149.6771,149.7532,52711.0
2021-10-13 14:00:00,157.41,157.82,157.19,157.43,29158.0,149.7532,150.1433,149.5439,149.7723,29158.0
2021-10-13 14:10:00,157.39,157.47,157.22,157.25,9665.0,149.7342,149.8103,149.5725,149.601,9665.0
2021-10-13 14:20:00,157.24,157.33,157.1,157.11,13254.0,149.5915,149.6771,149.4583,149.4678,13254.0
2021-10-13 14:30:00,157.14,157.15,156.91,156.94,9349.0,149.4964,149.5059,149.2775,149.3061,9349.0
2021-10-13 14:40:00,156.94,157.0,156.86,156.96,8886.0,149.3061,149.3632,149.23,149.3251,8886.0
2021-10-13 14:50:00,156.97,157.17,156.97,157.14,13790.0,149.3346,149.5249,149.3346,149.4964,13790.0
2021-10-13 15:00:00,157.13,157.3,156.95,157.29,14164.0,149.4868,149.6486,149.3156,149.6391,14164.0
2021-10-13 15:10:00,157.29,157.29,157.08,157.2,19652.0,149.6391,149.6391,149.4393,149.5534,19652.0
2021-10-13 15:20:00,157.2,157.3,157.01,157.26,41809.0,149.5534,149.6486,149.3727,149.6105,41809.0
2021-10-13 15:30:00,157.26,157.31,157.14,157.29,52220.0,149.6105,149.6581,149.4964,149.6391,52220.0
2021-10-13 15:40:00,157.29,157.35,157.14,157.3,29245.0,149.6391,149.6961,149.4964,149.6486,29245.0
2021-10-13 15:50:00,157.3,157.58,157.29,157.42,194593.0,149.6486,149.915,149.6391,149.7627,194593.0
2021-10-14 09:30:00,158.57,158.87,157.99,158.54,57114.0,150.8568,151.1422,150.305,150.8283,57114.0
2021-10-14 09:40:00,158.63,158.72,158.2,158.7,42361.0,150.9139,150.9995,150.5048,150.9805,42361.0
2021-10-14 09:50:00,158.64,159.0,158.63,158.74,31377.0,150.9234,151.2659,150.9139,151.0185,31377.0
2021-10-14 10:00:00,158.82,159.76,158.8,159.61,33473.0,151.0946,151.9889,151.0756,151.8462,33473.0
2021-10-14 10:10:00,159.63,160.06,159.61,160.02,48668.0,151.8652,152.2743,151.8462,152.2363,48668.0
2021-10-14 10:20:00,160.02,160.07,159.8,159.98,15903.0,152.2363,152.2838,152.027,152.1982,15903.0
2021-10-14 10:30:00,160.02,160.08,159.8,159.87,16372.0,152.2363,152.2934,152.027,152.0936,16372.0
2021-10-14 10:40:00,159.87,160.13,159.87,160.1,25488.0,152.0936,152.3409,152.0936,152.3124,25488.0
2021-10-14 10:50:00,160.1,160.35,159.95,160.25,39618.0,152.3124,152.5502,152.1697,152.4551,39618.0
2021-10-14 11:00:00,160.27,160.72,160.26,160.64,17962.0,152.4741,152.9022,152.4646,152.8261,17962.0
2021-10-14 11:10:00,160.61,160.91,160.5,160.9,9657.0,152.7976,153.083,152.6929,153.0735,9657.0
2021-10-14 11:20:00,160.9,160.99,160.49,160.49,19421.0,153.0735,153.1591,152.6834,152.6834,19421.0
2021-10-14 11:30:00,160.54,160.64,160.39,160.49,27553.0,152.731,152.8261,152.5883,152.6834,27553.0
2021-10-14 11:40:00,160.49,160.83,160.3,160.8,37566.0,152.6834,153.0069,152.5027,152.9783,37566.0
2021-10-14 11:50:00,160.9,160.95,160.73,160.95,9472.0,153.0735,153.121,152.9117,153.121,9472.0
2021-10-14 12:00:00,160.95,160.98,160.74,160.78,16807.0,153.121,153.1496,152.9212,152.9593,16807.0
2021-10-14 12:10:00,160.79,160.85,160.39,160.8,45385.0,152.9688,153.0259,152.5883,152.9783,45385.0
2021-10-14 12:20:00,160.8,160.82,160.61,160.64,10063.0,152.9783,152.9974,152.7976,152.8261,10063.0
2021-10-14 12:30:00,160.67,160.88,160.55,160.86,17844.0,152.8547,153.0544,152.7405,153.0354,17844.0
2021-10-14 12:40:00,160.83,160.84,160.7,160.78,9282.0,153.0069,153.0164,152.8832,152.9593,9282.0
2021-10-14 12:50:00,160.79,160.91,160.72,160.89,10946.0,152.9688,153.083,152.9022,153.064,10946.0
2021-10-14 13:00:00,160.89,160.95,160.65,160.78,13566.0,153.064,153.121,152.8356,152.9593,13566.0
2021-10-14 13:10:00,160.75,160.85,160.69,160.81,11068.0,152.9308,153.0259,152.8737,152.9878,11068.0
2021-10-14 13:20:00,160.83,160.87,160.7,160.77,14829.0,153.0069,153.0449,152.8832,152.9498,14829.0
2021-10-14 13:30:00,160.76,160.88,160.69,160.8,11801.0,152.9403,153.0544,152.8737,152.9783,11801.0
2021-10-14 13:40:00,160.76,160.78,160.67,160.77,8297.0,152.9403,152.9593,152.8547,152.9498,8297.0
2021-10-14 13:50:00,160.75,160.79,160.69,160.77,9990.0,152.9308,152.9688,152.8737,152.9498,9990.0
2021-10-14 14:00:00,160.77,160.8,160.53,160.6,12131.0,152.9498,152.9783,152.7215,152.7881,12131.0
2021-10-14 14:10:00,160.6,160.74,160.55,160.64,26733.0,152.7881,152.9212,152.7405,152.8261,26733.0
2021-10-14 14:20:00,160.65,160.79,160.64,160.72,27146.0,152.8356,152.9688,152.8261,152.9022,27146.0
2021-10-14 14:30:00,160.72,160.76,160.62,160.76,8922.0,152.9022,152.9403,152.8071,152.9403,8922.0
2021-10-14 14:40:00,160.74,160.85,160.73,160.82,9823.0,152.9212,153.0259,152.9117,152.9974,9823.0
2021-10-14 14:50:00,160.84,160.96,160.84,160.92,14636.0,153.0164,153.1305,153.0164,153.0925,14636.0
2021-10-14 15:00:00,160.91,160.93,160.76,160.8,16733.0,153.083,153.102,152.9403,152.9783,16733.0
2021-10-14 15:10:00,160.8,160.81,160.7,160.77,17633.0,152.9783,152.9878,152.8832,152.9498,17633.0
2021-10-14 15:20:00,160.77,160.88,160.73,160.85,18220.0,152.9498,153.0544,152.9117,153.0259,18220.0
2021-10-14 15:30:00,160.83,160.86,160.67,160.77,38090.0,153.0069,153.0354,152.8547,152.9498,38090.0
2021-10-14 15:40:00,160.78,160.79,160.48,160.48,49751.0,152.9593,152.9688,152.6739,152.6739,49751.0
2021-10-14 15:50:00,160.51,160.9,160.51,160.66,169579.0,152.7024,153.0735,152.7024,152.8451,169579.0
2021-10-15 09:30:00,161.59,161.77,161.09,161.52,193578.0,153.7299,153.9011,153.2542,153.6633,193578.0
2021-10-15 09:40:00,161.52,161.97,161.5,161.68,22096.0,153.6633,154.0914,153.6443,153.8155,22096.0
2021-10-15 09:50:00,161.68,162.1,161.54,161.92,47933.0,153.8155,154.2151,153.6823,154.0439,47933.0
2021-10-15 10:00:00,161.93,162.39,161.91,162.28,32923.0,154.0534,154.491,154.0343,154.3863,32923.0
2021-10-15 10:10:00,162.28,162.53,162.14,162.19,30728.0,154.3863,154.6242,154.2532,154.3007,30728.0
2021-10-15 10:20:00,162.19,162.29,161.94,162.0,40594.0,154.3007,154.3959,154.0629,154.12,40594.0
2021-10-15 10:30:00,161.91,162.44,161.9,162.4,15954.0,154.0343,154.5386,154.0248,154.5005,15954.0
2021-10-15 10:40:00,162.43,162.46,162.07,162.23,27995.0,154.529,154.5576,154.1866,154.3388,27995.0
2021-10-15 10:50:00,162.23,162.28,162.06,162.17,30209.0,154.3388,154.3863,154.177,154.2817,30209.0
2021-10-15 11:00:00,162.13,162.2,161.92,162.01,17174.0,154.2436,154.3102,154.0439,154.1295,17174.0
2021-10-15 11:10:00,162.01,162.12,161.94,161.98,16143.0,154.1295,154.2341,154.0629,154.1009,16143.0
2021-10-15 11:20:00,161.98,161.98,161.75,161.95,17876.0,154.1009,154.1009,153.8821,154.0724,17876.0
2021-10-15 11:30:00,161.92,162.0,161.78,161.86,14989.0,154.0439,154.12,153.9107,153.9868,14989.0
2021-10-15 11:40:00,161.84,162.01,161.83,161.92,17912.0,153.9677,154.1295,153.9582,154.0439,17912.0
2021-10-15 11:50:00,161.94,162.09,161.89,161.97,16416.0,154.0629,154.2056,154.0153,154.0914,16416.0
2021-10-15 12:00:00,162.0,162.15,161.96,162.14,13392.0,154.12,154.2627,154.0819,154.2532,13392.0
2021-10-15 12:10:00,162.14,162.17,161.99,162.16,16486.0,154.2532,154.2817,154.1104,154.2722,16486.0
2021-10-15 12:20:00,162.13,162.26,162.1,162.25,12164.0,154.2436,154.3673,154.2151,154.3578,12164.0
2021-10-15 12:30:00,162.26,162.4,162.26,162.29,15381.0,154.3673,154.5005,154.3673,154.3959,15381.0
2021-10-15 12:40:00,162.31,162.4,162.23,162.24,20403.0,154.4149,154.5005,154.3388,154.3483,20403.0
2021-10-15 12:50:00,162.26,162.37,162.24,162.27,18742.0,154.3673,154.472,154.3483,154.3768,18742.0
2021-10-15 13:00:00,162.3,162.38,162.26,162.32,14901.0,154.4054,154.4815,154.3673,154.4244,14901.0
2021-10-15 13:10:00,162.32,162.34,162.2,162.25,14474.0,154.4244,154.4434,154.3102,154.3578,14474.0
2021-10-15 13:20:00,162.25,162.25,162.13,162.16,12348.0,154.3578,154.3578,154.2436,154.2722,12348.0
2021-10-15 13:30:00,162.15,162.47,162.15,162.44,21420.0,154.2627,154.5671,154.2627,154.5386,21420.0
2021-10-15 13:40:00,162.42,162.44,162.32,162.33,20785.0,154.5195,154.5386,154.4244,154.4339,20785.0
2021-10-15 13:50:00,162.35,162.4,162.26,162.29,20003.0,154.4529,154.5005,154.3673,154.3959,20003.0
2021-10-15 14:00:00,162.31,162.48,162.31,162.44,20911.0,154.4149,154.5766,154.4149,154.5386,20911.0
2021-10-15 14:10:00,162.42,162.48,162.37,162.4,27281.0,154.5195,154.5766,154.472,154.5005,27281.0
2021-10-15 14:20:00,162.4,162.54,162.32,162.53,24409.0,154.5005,154.6337,154.4244,154.6242,24409.0
2021-10-15 14:30:00,162.53,162.54,162.31,162.4,20700.0,154.6242,154.6337,154.4149,154.5005,20700.0
2021-10-15 14:40:00,162.39,162.4,162.28,162.39,16324.0,154.491,154.5005,154.3863,154.491,16324.0
2021-10-15 14:50:00,162.39,162.48,162.34,162.41,24226.0,154.491,154.5766,154.4434,154.51,24226.0
2021-10-15 15:00:00,162.43,162.58,162.34,162.4,34272.0,154.529,154.6717,154.4434,154.5005,34272.0
2021-10-15 15:10:00,162.41,162.56,162.38,162.42,19463.0,154.51,154.6527,154.4815,154.5195,19463.0
2021-10-15 15:20:00,162.42,162.62,162.31,162.62,34896.0,154.5195,154.7098,154.4149,154.7098,34896.0
2021-10-15 15:30:00,162.62,162.63,162.43,162.46,55568.0,154.7098,154.7193,154.529,154.5576,55568.0
2021-10-15 15:40:00,162.48,162.51,162.3,162.31,53233.0,154.5766,154.6052,154.4054,154.4149,53233.0
2021-10-15 15:50:00,162.32,162.46,161.93,162.02,296561.0,154.4244,154.5576,154.0534,154.139,296561.0
2021-10-18 09:30:00,161.5,161.75,160.85,161.16,32203.0,153.6443,153.8821,153.0259,153.3208,32203.0
2021-10-18 09:40:00,161.11,161.77,160.98,161.63,49192.0,153.2733,153.9011,153.1496,153.768,49192.0
2021-10-18 09:50:00,161.65,161.82,161.42,161.7,43286.0,153.787,153.9487,153.5682,153.8346,43286.0
2021-10-18 10:00:00,161.7,162.56,161.68,162.37,17943.0,153.8346,154.6527,153.8155,154.472,17943.0
2021-10-18 10:10:00,162.37,162.37,161.93,162.15,15211.0,154.472,154.472,154.0534,154.2627,15211.0
2021-10-18 10:20:00,162.14,162.33,161.94,162.24,32389.0,154.2532,154.4339,154.0629,154.3483,32389.0
2021-10-18 10:30:00,162.27,162.4,161.99,162.27,25886.0,154.3768,154.5005,154.1104,154.3768,25886.0
2021-10-18 10:40:00,162.23,162.46,162.13,162.26,21981.0,154.3388,154.5576,154.2436,154.3673,21981.0
2021-10-18 10:50:00,162.31,162.43,162.14,162.39,12649.0,154.4149,154.529,154.2532,154.491,12649.0
2021-10-18 11:00:00,162.41,162.49,162.29,162.45,19381.0,154.51,154.5861,154.3959,154.5481,19381.0
2021-10-18 11:10:00,162.46,162.47,162.28,162.4,20033.0,154.5576,154.5671,154.3863,154.5005,20033.0
2021-10-18 11:20:00,162.37,162.7,162.37,162.46,24285.0,154.472,154.7859,154.472,154.5576,24285.0
2021-10-18 11:30:00,162.46,162.52,162.35,162.37,9918.0,154.5576,154.6147,154.4529,154.472,9918.0
2021-10-18 11:40:00,162.39,162.44,162.29,162.32,18354.0,154.491,154.5386,154.3959,154.4244,18354.0
2021-10-18 11:50:00,162.36,162.52,162.35,162.38,14747.0,154.4624,154.6147,154.4529,154.4815,14747.0
2021-10-18 12:00:00,162.42,162.56,162.42,162.49,17266.0,154.5195,154.6527,154.5195,154.5861,17266.0
2021-10-18 12:10:00,162.48,162.48,162.34,162.36,10426.0,154.5766,154.5766,154.4434,154.4624,10426.0
2021-10-18 12:20:00,162.35,162.64,162.34,162.61,17540.0,154.4529,154.7288,154.4434,154.7003,17540.0
2021-10-18 12:30:00,162.61,162.72,162.5,162.5,16843.0,154.7003,154.8049,154.5956,154.5956,16843.0
2021-10-18 12:40:00,162.51,162.64,162.46,162.56,12160.0,154.6052,154.7288,154.5576,154.6527,12160.0
2021-10-18 12:50:00,162.54,162.59,162.47,162.57,56606.0,154.6337,154.6813,154.5671,154.6622,56606.0
2021-10-18 13:00:00,162.57,162.57,162.28,162.29,35404.0,154.6622,154.6622,154.3863,154.3959,35404.0
2021-10-18 13:10:00,162.31,162.36,162.21,162.22,12058.0,154.4149,154.4624,154.3197,154.3293,12058.0
2021-10-18 13:20:00,162.25,162.28,162.04,162.14,16488.0,154.3578,154.3863,154.158,154.2532,16488.0
2021-10-18 13:30:00,162.1,162.32,162.09,162.13,11088.0,154.2151,154.4244,154.2056,154.2436,11088.0
2021-10-18 13:40:00,162.15,162.17,161.85,161.9,48825.0,154.2627,154.2817,153.9773,154.0248,48825.0
2021-10-18 13:50:00,161.87,161.96,161.82,161.93,15168.0,153.9963,154.0819,153.9487,154.0534,15168.0
2021-10-18 14:00:00,161.94,161.96,161.77,161.93,24645.0,154.0629,154.0819,153.9011,154.0534,24645.0
2021-10-18 14:10:00,161.94,162.04,161.77,161.78,11122.0,154.0629,154.158,153.9011,153.9107,11122.0
2021-10-18 14:20:00,161.78,161.91,161.76,161.9,16228.0,153.9107,154.0343,153.8916,154.0248,16228.0
2021-10-18 14:30:00,161.9,161.9,161.66,161.72,29641.0,154.0248,154.0248,153.7965,153.8536,29641.0
2021-10-18 14:40:00,161.71,161.78,161.52,161.55,14282.0,153.8441,153.9107,153.6633,153.6918,14282.0
2021-10-18 14:50:00,161.55,161.82,161.55,161.67,18406.0,153.6918,153.9487,153.6918,153.806,18406.0
2021-10-18 15:00:00,161.71,161.73,161.49,161.66,49717.0,153.8441,153.8631,153.6348,153.7965,49717.0
2021-10-18 15:10:00,161.69,161.9,161.69,161.72,64011.0,153.825,154.0248,153.825,153.8536,64011.0
2021-10-18 15:20:00,161.72,161.8,161.65,161.7,29766.0,153.8536,153.9297,153.787,153.8346,29766.0
2021-10-18 15:30:00,161.65,161.96,161.62,161.94,35563.0,153.787,154.0819,153.7584,154.0629,35563.0
2021-10-18 15:40:00,161.94,162.01,161.83,161.9,50956.0,154.0629,154.1295,153.9582,154.0248,50956.0
2021-10-18 15:50:00,161.92,162.05,161.74,161.88,179335.0,154.0439,154.1675,153.8726,154.0058,179335.0
2021-10-19 09:30:00,162.95,162.95,162.09,162.09,45988.0,155.0238,155.0238,154.2056,154.2056,45988.0
2021-10-19 09:40:00,162.19,162.53,162.13,162.53,26615.0,154.3007,154.6242,154.2436,154.6242,26615.0
2021-10-19 09:50:00,162.55,163.21,162.55,163.1,24317.0,154.6432,155.2711,154.6432,155.1665,24317.0
2021-10-19 10:00:00,163.04,163.29,162.91,163.19,23130.0,155.1094,155.3472,154.9857,155.2521,23130.0
2021-10-19 10:10:00,163.15,163.48,163.09,163.46,10603.0,155.214,155.528,155.1569,155.5089,10603.0
2021-10-19 10:20:00,163.48,163.86,163.45,163.75,14763.0,155.528,155.8895,155.4994,155.7848,14763.0
2021-10-19 10:30:00,163.74,163.92,163.64,163.86,14037.0,155.7753,155.9466,155.6802,155.8895,14037.0
2021-10-19 10:40:00,163.91,164.11,163.85,164.0,32424.0,155.9371,156.1273,155.88,156.0227,32424.0
2021-10-19 10:50:00,163.97,164.02,163.88,164.0,16805.0,155.9941,156.0417,155.9085,156.0227,16805.0
2021-10-19 11:00:00,164.0,164.08,163.87,164.08,36252.0,156.0227,156.0988,155.899,156.0988,36252.0
2021-10-19 11:10:00,164.09,164.43,164.06,164.28,20277.0,156.1083,156.4318,156.0798,156.2891,20277.0
2021-10-19 11:20:00,164.3,164.31,163.94,163.95,26556.0,156.3081,156.3176,155.9656,155.9751,26556.0
2021-10-19 11:30:00,163.97,163.98,163.57,163.74,15901.0,155.9941,156.0036,155.6136,155.7753,15901.0
2021-10-19 11:40:00,163.8,163.95,163.8,163.84,12387.0,155.8324,155.9751,155.8324,155.8705,12387.0
2021-10-19 11:50:00,163.84,163.99,163.79,163.86,7830.0,155.8705,156.0132,155.8229,155.8895,7830.0
2021-10-19 12:00:00,163.86,164.21,163.77,164.19,19933.0,155.8895,156.2225,155.8039,156.2034,19933.0
2021-10-19 12:10:00,164.21,164.41,164.2,164.37,20035.0,156.2225,156.4127,156.2129,156.3747,20035.0
2021-10-19 12:20:00,164.36,164.51,164.35,164.5,14917.0,156.3652,156.5079,156.3557,156.4984,14917.0
2021-10-19 12:30:00,164.49,164.57,164.36,164.36,10129.0,156.4888,156.5649,156.3652,156.3652,10129.0
2021-10-19 12:40:00,164.37,164.42,164.32,164.33,18205.0,156.3747,156.4222,156.3271,156.3366,18205.0
2021-10-19 12:50:00,164.33,164.41,164.25,164.41,9216.0,156.3366,156.4127,156.2605,156.4127,9216.0
2021-10-19 13:00:00,164.42,164.44,164.29,164.35,15024.0,156.4222,156.4413,156.2986,156.3557,15024.0
2021-10-19 13:10:00,164.33,164.33,164.21,164.27,11904.0,156.3366,156.3366,156.2225,156.2795,11904.0
2021-10-19 13:20:00,164.28,164.3,164.12,164.15,9879.0,156.2891,156.3081,156.1368,156.1654,9879.0
2021-10-19 13:30:00,164.14,164.33,164.11,164.26,11418.0,156.1559,156.3366,156.1273,156.27,11418.0
2021-10-19 13:40:00,164.27,164.29,164.14,164.21,14299.0,156.2795,156.2986,156.1559,156.2225,14299.0
2021-10-19 13:50:00,164.21,164.29,164.17,164.22,13614.0,156.2225,156.2986,156.1844,156.232,13614.0
2021-10-19 14:00:00,164.24,164.4,164.21,164.39,11481.0,156.251,156.4032,156.2225,156.3937,11481.0
2021-10-19 14:10:00,164.4,164.45,164.31,164.37,14203.0,156.4032,156.4508,156.3176,156.3747,14203.0
2021-10-19 14:20:00,164.38,164.4,164.25,164.26,16544.0,156.3842,156.4032,156.2605,156.27,16544.0
2021-10-19 14:30:00,164.25,164.37,164.1,164.33,26410.0,156.2605,156.3747,156.1178,156.3366,26410.0
2021-10-19 14:40:00,164.37,164.37,164.21,164.31,16604.0,156.3747,156.3747,156.2225,156.3176,16604.0
2021-10-19 14:50:00,164.33,164.39,164.28,164.37,24311.0,156.3366,156.3937,156.2891,156.3747,24311.0
2021-10-19 15:00:00,164.34,164.43,164.24,164.38,17078.0,156.3461,156.4318,156.251,156.3842,17078.0
2021-10-19 15:10:00,164.38,164.52,164.36,164.51,25244.0,156.3842,156.5174,156.3652,156.5079,25244.0
2021-10-19 15:20:00,164.5,164.5,164.39,164.47,28614.0,156.4984,156.4984,156.3937,156.4698,28614.0
2021-10-19 15:30:00,164.46,164.46,164.24,164.35,37523.0,156.4603,156.4603,156.251,156.3557,37523.0
2021-10-19 15:40:00,164.36,164.66,164.35,164.62,43651.0,156.3652,156.6506,156.3557,156.6125,43651.0
2021-10-19 15:50:00,164.65,164.75,164.57,164.63,170358.0,156.6411,156.7362,156.5649,156.622,170358.0
2021-10-20 09:30:00,164.79,165.72,164.79,165.53,41744.0,156.7742,157.659,156.7742,157.4783,41744.0
2021-10-20 09:40:00,165.49,165.57,165.18,165.57,9887.0,157.4402,157.5163,157.1453,157.5163,9887.0
2021-10-20 09:50:00,165.63,165.83,165.35,165.49,11715.0,157.5734,157.7637,157.307,157.4402,11715.0
2021-10-20 10:00:00,165.48,165.5,165.2,165.31,18822.0,157.4307,157.4497,157.1643,157.269,18822.0
2021-10-20 10:10:00,165.3,165.57,165.17,165.47,11726.0,157.2594,157.5163,157.1358,157.4212,11726.0
2021-10-20 10:20:00,165.46,165.98,165.45,165.98,12686.0,157.4117,157.9064,157.4021,157.9064,12686.0
2021-10-20 10:30:00,166.03,166.07,165.78,165.89,21095.0,157.9539,157.992,157.7161,157.8207,21095.0
2021-10-20 10:40:00,165.88,166.04,165.86,165.92,11919.0,157.8112,157.9634,157.7922,157.8493,11919.0
2021-10-20 10:50:00,165.92,166.02,165.79,165.86,21773.0,157.8493,157.9444,157.7256,157.7922,21773.0
2021-10-20 11:00:00,165.82,165.99,165.82,165.83,11850.0,157.7541,157.9159,157.7541,157.7637,11850.0
2021-10-20 11:10:00,165.79,165.83,165.6,165.75,16842.0,157.7256,157.7637,157.5448,157.6876,16842.0
2021-10-20 11:20:00,165.82,166.14,165.81,166.01,11219.0,157.7541,158.0586,157.7446,157.9349,11219.0
2021-10-20 11:30:00,166.01,166.2,165.92,165.96,14567.0,157.9349,158.1157,157.8493,157.8873,14567.0
2021-10-20 11:40:00,165.97,165.98,165.72,165.87,14953.0,157.8969,157.9064,157.659,157.8017,14953.0
2021-10-20 11:50:00,165.89,166.2,165.86,166.19,21120.0,157.8207,158.1157,157.7922,158.1061,21120.0
2021-10-20 12:00:00,166.19,166.57,166.17,166.5,43108.0,158.1061,158.4677,158.0871,158.4011,43108.0
2021-10-20 12:10:00,166.5,166.5,166.09,166.14,12418.0,158.4011,158.4011,158.011,158.0586,12418.0
2021-10-20 12:20:00,166.12,166.25,166.02,166.18,13622.0,158.0396,158.1632,157.9444,158.0966,13622.0
2021-10-20 12:30:00,166.18,166.24,166.08,166.11,11340.0,158.0966,158.1537,158.0015,158.03,11340.0
2021-10-20 12:40:00,166.1,166.15,165.81,165.88,19063.0,158.0205,158.0681,157.7446,157.8112,19063.0
2021-10-20 12:50:00,165.88,165.94,165.79,165.82,12876.0,157.8112,157.8683,157.7256,157.7541,12876.0
2021-10-20 13:00:00,165.8,166.06,165.8,165.96,21845.0,157.7351,157.9825,157.7351,157.8873,21845.0
2021-10-20 13:10:00,165.96,165.99,165.65,165.71,18335.0,157.8873,157.9159,157.5924,157.6495,18335.0
2021-10-20 13:20:00,165.7,165.8,165.6,165.8,20539.0,157.64,157.7351,157.5448,157.7351,20539.0
2021-10-20 13:30:00,165.8,165.81,165.63,165.64,16734.0,157.7351,157.7446,157.5734,157.5829,16734.0
2021-10-20 13:40:00,165.63,165.83,165.57,165.64,21224.0,157.5734,157.7637,157.5163,157.5829,21224.0
2021-10-20 13:50:00,165.64,165.85,165.6,165.68,13547.0,157.5829,157.7827,157.5448,157.621,13547.0
2021-10-20 14:00:00,165.65,165.96,165.64,165.96,18828.0,157.5924,157.8873,157.5829,157.8873,18828.0
2021-10-20 14:10:00,165.93,166.14,165.9,165.99,14386.0,157.8588,158.0586,157.8303,157.9159,14386.0
2021-10-20 14:20:00,165.98,166.1,165.94,166.09,9789.0,157.9064,158.0205,157.8683,158.011,9789.0
2021-10-20 14:30:00,166.09,166.14,166.0,166.1,32502.0,158.011,158.0586,157.9254,158.0205,32502.0
2021-10-20 14:40:00,166.1,166.32,166.06,166.25,21286.0,158.0205,158.2298,157.9825,158.1632,21286.0
2021-10-20 14:50:00,166.27,166.5,166.18,166.47,34446.0,158.1823,158.4011,158.0966,158.3725,34446.0
2021-10-20 15:00:00,166.47,166.82,166.47,166.8,30905.0,158.3725,158.7055,158.3725,158.6865,30905.0
2021-10-20 15:10:00,166.8,166.83,166.28,166.31,24294.0,158.6865,158.715,158.1918,158.2203,24294.0
2021-10-20 15:20:00,166.33,166.52,166.24,166.25,23386.0,158.2393,158.4201,158.1537,158.1632,23386.0
2021-10-20 15:30:00,166.24,166.51,166.15,166.28,67811.0,158.1537,158.4106,158.0681,158.1918,67811.0
2021-10-20 15:40:00,166.31,166.4,166.2,166.28,45237.0,158.2203,158.3059,158.1157,158.1918,45237.0
2021-10-20 15:50:00,166.26,166.27,165.64,165.76,197375.0,158.1727,158.1823,157.5829,157.6971,197375.0
2021-10-21 09:30:00,166.85,168.85,165.32,165.85,123257.0,158.734,160.6368,157.2785,157.7827,123257.0
2021-10-21 09:40:00,165.96,167.07,165.41,166.99,79341.0,157.8873,158.9433,157.3641,158.8672,79341.0
2021-10-21 09:50:00,166.98,168.07,166.83,167.82,44643.0,158.8577,159.8947,158.715,159.6569,44643.0
2021-10-21 10:00:00,167.98,168.39,166.89,167.5,26640.0,159.8091,160.1991,158.7721,159.3524,26640.0
2021-10-21 10:10:00,167.43,167.53,166.43,166.65,35102.0,159.2858,159.381,158.3345,158.5438,35102.0
2021-10-21 10:20:00,166.65,167.12,166.14,167.07,28138.0,158.5438,158.9909,158.0586,158.9433,28138.0
2021-10-21 10:30:00,167.1,167.35,166.66,166.68,37078.0,158.9719,159.2097,158.5533,158.5723,37078.0
2021-10-21 10:40:00,166.81,167.27,166.51,167.26,15405.0,158.696,159.1336,158.4106,159.1241,15405.0
2021-10-21 10:50:00,167.15,167.83,167.05,167.83,20874.0,159.0195,159.6664,158.9243,159.6664,20874.0
2021-10-21 11:00:00,167.86,168.04,167.29,167.34,35985.0,159.6949,159.8662,159.1526,159.2002,35985.0
2021-10-21 11:10:00,167.23,167.56,166.69,167.4,16860.0,159.0956,159.4095,158.5818,159.2573,16860.0
2021-10-21 11:20:00,167.38,167.66,167.37,167.5,20994.0,159.2383,159.5046,159.2288,159.3524,20994.0
2021-10-21 11:30:00,167.6,167.71,167.17,167.43,24857.0,159.4476,159.5522,159.0385,159.2858,24857.0
2021-10-21 11:40:00,167.34,167.41,167.11,167.24,13713.0,159.2002,159.2668,158.9814,159.1051,13713.0
2021-10-21 11:50:00,167.24,167.43,167.15,167.24,16162.0,159.1051,159.2858,159.0195,159.1051,16162.0
2021-10-21 12:00:00,167.24,167.32,167.11,167.19,14432.0,159.1051,159.1812,158.9814,159.0575,14432.0
2021-10-21 12:10:00,167.24,167.37,167.17,167.35,14913.0,159.1051,159.2288,159.0385,159.2097,14913.0
2021-10-21 12:20:00,167.32,167.63,167.26,167.47,13254.0,159.1812,159.4761,159.1241,159.3239,13254.0
2021-10-21 12:30:00,167.52,167.52,167.09,167.4,21425.0,159.3715,159.3715,158.9624,159.2573,21425.0
2021-10-21 12:40:00,167.45,167.79,167.42,167.7,16739.0,159.3049,159.6283,159.2763,159.5427,16739.0
2021-10-21 12:50:00,167.7,168.0,167.57,167.82,29433.0,159.5427,159.8281,159.419,159.6569,29433.0
2021-10-21 13:00:00,167.87,168.28,167.87,168.14,65249.0,159.7044,160.0945,159.7044,159.9613,65249.0
2021-10-21 13:10:00,168.16,168.47,168.13,168.38,19555.0,159.9803,160.2752,159.9518,160.1896,19555.0
2021-10-21 13:20:00,168.37,168.57,168.35,168.5,39739.0,160.1801,160.3704,160.1611,160.3038,39739.0
2021-10-21 13:30:00,168.5,168.67,168.42,168.61,98050.0,160.3038,160.4655,160.2277,160.4084,98050.0
2021-10-21 13:40:00,168.6,168.81,168.52,168.74,18434.0,160.3989,160.5987,160.3228,160.5321,18434.0
2021-10-21 13:50:00,168.72,168.76,168.43,168.54,31523.0,160.5131,160.5511,160.2372,160.3418,31523.0
2021-10-21 14:00:00,168.54,168.82,168.52,168.61,36123.0,160.3418,160.6082,160.3228,160.4084,36123.0
2021-10-21 14:10:00,168.61,168.68,168.52,168.59,29633.0,160.4084,160.475,160.3228,160.3894,29633.0
2021-10-21 14:20:00,168.56,168.75,168.39,168.74,108797.0,160.3609,160.5416,160.1991,160.5321,108797.0
2021-10-21 14:30:00,168.74,168.9,168.4,168.41,32200.0,160.5321,160.6843,160.2087,160.2182,32200.0
2021-10-21 14:40:00,168.38,168.38,167.85,168.05,27513.0,160.1896,160.1896,159.6854,159.8757,27513.0
2021-10-21 14:50:00,168.06,168.09,167.87,167.94,24581.0,159.8852,159.9137,159.7044,159.771,24581.0
2021-10-21 15:00:00,167.96,168.21,167.91,168.09,27187.0,159.7901,160.0279,159.7425,159.9137,27187.0
2021-10-21 15:10:00,168.09,168.28,167.89,168.27,26373.0,159.9137,160.0945,159.7235,160.085,26373.0
2021-10-21 15:20:00,168.26,168.39,168.17,168.33,33335.0,160.0755,160.1991,159.9898,160.1421,33335.0
2021-10-21 15:30:00,168.35,168.48,168.18,168.32,46864.0,160.1611,160.2848,159.9994,160.1325,46864.0
2021-10-21 15:40:00,168.36,168.53,168.27,168.5,59943.0,160.1706,160.3323,160.085,160.3038,59943.0
2021-10-21 15:50:00,168.52,168.52,168.37,168.49,188812.0,160.3228,160.3228,160.1801,160.2943,188812.0
2021-10-22 09:30:00,169.1,169.38,168.24,168.87,79774.0,160.8746,161.141,160.0564,160.6558,79774.0
2021-10-22 09:40:00,168.75,169.18,168.58,169.0,31301.0,160.5416,160.9507,160.3799,160.7795,31301.0
2021-10-22 09:50:00,169.09,169.45,168.88,169.25,25782.0,160.8651,161.2076,160.6653,161.0173,25782.0
2021-10-22 10:00:00,169.33,169.46,168.96,168.98,22725.0,161.0934,161.2171,160.7414,160.7604,22725.0
2021-10-22 10:10:00,168.98,169.13,168.76,169.03,14602.0,160.7604,160.9031,160.5511,160.808,14602.0
2021-10-22 10:20:00,168.98,169.24,168.68,169.11,17180.0,160.7604,161.0078,160.475,160.8841,17180.0
2021-10-22 10:30:00,169.16,169.16,168.77,168.95,18661.0,160.9317,160.9317,160.5607,160.7319,18661.0
2021-10-22 10:40:00,168.92,169.04,168.57,168.58,18173.0,160.7034,160.8175,160.3704,160.3799,18173.0
2021-10-22 10:50:00,168.61,168.72,168.44,168.71,33165.0,160.4084,160.5131,160.2467,160.5036,33165.0
2021-10-22 11:00:00,168.74,168.82,168.59,168.59,21857.0,160.5321,160.6082,160.3894,160.3894,21857.0
2021-10-22 11:10:00,168.6,168.93,168.55,168.85,16351.0,160.3989,160.7129,160.3514,160.6368,16351.0
2021-10-22 11:20:00,168.82,168.86,168.22,168.38,23160.0,160.6082,160.6463,160.0374,160.1896,23160.0
2021-10-22 11:30:00,168.39,168.48,168.14,168.32,12831.0,160.1991,160.2848,159.9613,160.1325,12831.0
2021-10-22 11:40:00,168.32,168.43,168.01,168.1,13841.0,160.1325,160.2372,159.8376,159.9232,13841.0
2021-10-22 11:50:00,168.02,168.34,167.97,168.16,19073.0,159.8471,160.1516,159.7996,159.9803,19073.0
2021-10-22 12:00:00,168.19,168.35,168.08,168.27,12655.0,160.0089,160.1611,159.9042,160.085,12655.0
2021-10-22 12:10:00,168.21,168.36,168.15,168.31,17547.0,160.0279,160.1706,159.9708,160.123,17547.0
2021-10-22 12:20:00,168.34,168.36,168.17,168.36,13979.0,160.1516,160.1706,159.9898,160.1706,13979.0
2021-10-22 12:30:00,168.39,168.53,168.36,168.48,14681.0,160.1991,160.3323,160.1706,160.2848,14681.0
2021-10-22 12:40:00,168.5,168.72,168.45,168.65,12056.0,160.3038,160.5131,160.2562,160.4465,12056.0
2021-10-22 12:50:00,168.68,168.81,168.54,168.72,43609.0,160.475,160.5987,160.3418,160.5131,43609.0
2021-10-22 13:00:00,168.67,168.96,168.67,168.92,20766.0,160.4655,160.7414,160.4655,160.7034,20766.0
2021-10-22 13:10:00,168.94,169.09,168.93,168.98,27895.0,160.7224,160.8651,160.7129,160.7604,27895.0
2021-10-22 13:20:00,168.89,169.0,168.89,168.97,13164.0,160.6748,160.7795,160.6748,160.7509,13164.0
2021-10-22 13:30:00,168.96,169.05,168.92,168.99,18951.0,160.7414,160.827,160.7034,160.77,18951.0
2021-10-22 13:40:00,169.0,169.15,168.98,169.14,21536.0,160.7795,160.9222,160.7604,160.9127,21536.0
2021-10-22 13:50:00,169.15,169.17,168.93,168.97,26187.0,160.9222,160.9412,160.7129,160.7509,26187.0
2021-10-22 14:00:00,168.98,169.17,168.98,169.11,15474.0,160.7604,160.9412,160.7604,160.8841,15474.0
2021-10-22 14:10:00,169.13,169.33,169.13,169.23,21885.0,160.9031,161.0934,160.9031,160.9983,21885.0
2021-10-22 14:20:00,169.23,169.27,169.0,169.11,12091.0,160.9983,161.0363,160.7795,160.8841,12091.0
2021-10-22 14:30:00,169.09,169.42,169.09,169.32,9132.0,160.8651,161.179,160.8651,161.0839,9132.0
2021-10-22 14:40:00,169.35,169.36,169.18,169.27,12027.0,161.1124,161.122,160.9507,161.0363,12027.0
2021-10-22 14:50:00,169.26,169.27,169.07,169.1,12339.0,161.0268,161.0363,160.8461,160.8746,12339.0
2021-10-22 15:00:00,169.1,169.16,169.0,169.07,15313.0,160.8746,160.9317,160.7795,160.8461,15313.0
2021-10-22 15:10:00,169.07,169.09,168.85,168.87,15430.0,160.8461,160.8651,160.6368,160.6558,15430.0
2021-10-22 15:20:00,168.89,169.21,168.87,169.2,23775.0,160.6748,160.9792,160.6558,160.9697,23775.0
2021-10-22 15:30:00,169.2,169.71,169.18,169.62,24624.0,160.9697,161.4549,160.9507,161.3693,24624.0
2021-10-22 15:40:00,169.63,169.77,169.49,169.66,35475.0,161.3788,161.512,161.2456,161.4074,35475.0
2021-10-22 15:50:00,169.65,169.72,169.44,169.6,115970.0,161.3978,161.4644,161.1981,161.3503,115970.0
2021-10-25 09:30:00,169.56,170.22,168.87,170.2,34616.0,161.3122,161.9401,160.6558,161.9211,34616.0
2021-10-25 09:40:00,170.18,170.55,170.03,170.24,19661.0,161.9021,162.2541,161.7594,161.9591,19661.0
2021-10-25 09:50:00,170.19,170.46,169.86,170.46,22607.0,161.9116,162.1684,161.5976,162.1684,22607.0
2021-10-25 10:00:00,170.55,170.55,169.88,170.08,13725.0,162.2541,162.2541,161.6167,161.8069,13725.0
2021-10-25 10:10:00,170.04,170.44,169.93,170.23,20754.0,161.7689,162.1494,161.6642,161.9496,20754.0
2021-10-25 10:20:00,170.26,170.36,169.93,170.25,17735.0,161.9782,162.0733,161.6642,161.9687,17735.0
2021-10-25 10:30:00,170.25,170.52,170.16,170.52,12927.0,161.9687,162.2255,161.883,162.2255,12927.0
2021-10-25 10:40:00,170.54,170.74,170.43,170.49,16264.0,162.2446,162.4348,162.1399,162.197,16264.0
2021-10-25 10:50:00,170.48,170.96,170.47,170.86,41003.0,162.1875,162.6441,162.178,162.549,41003.0
2021-10-25 11:00:00,170.86,171.13,170.83,171.11,15450.0,162.549,162.8059,162.5204,162.7868,15450.0
2021-10-25 11:10:00,171.08,171.08,170.61,170.71,24504.0,162.7583,162.7583,162.3112,162.4063,24504.0
2021-10-25 11:20:00,170.65,170.84,170.59,170.83,14414.0,162.3492,162.53,162.2921,162.5204,14414.0
2021-10-25 11:30:00,170.85,171.01,170.85,170.91,21167.0,162.5395,162.6917,162.5395,162.5966,21167.0
2021-10-25 11:40:00,170.9,170.93,170.74,170.81,16002.0,162.587,162.6156,162.4348,162.5014,16002.0
2021-10-25 11:50:00,170.77,171.05,170.66,170.93,10752.0,162.4634,162.7297,162.3587,162.6156,10752.0
2021-10-25 12:00:00,170.94,171.04,170.73,170.8,19692.0,162.6251,162.7202,162.4253,162.4919,19692.0
2021-10-25 12:10:00,170.8,170.89,170.69,170.82,9901.0,162.4919,162.5775,162.3873,162.5109,9901.0
2021-10-25 12:20:00,170.8,170.84,170.73,170.74,7556.0,162.4919,162.53,162.4253,162.4348,7556.0
2021-10-25 12:30:00,170.73,170.73,170.52,170.54,10626.0,162.4253,162.4253,162.2255,162.2446,10626.0
2021-10-25 12:40:00,170.56,170.73,170.52,170.65,10482.0,162.2636,162.4253,162.2255,162.3492,10482.0
2021-10-25 12:50:00,170.6,170.7,170.52,170.53,24113.0,162.3016,162.3968,162.2255,162.235,24113.0
2021-10-25 13:00:00,170.57,170.61,170.51,170.58,8199.0,162.2731,162.3112,162.216,162.2826,8199.0
2021-10-25 13:10:00,170.59,170.61,170.39,170.47,10684.0,162.2921,162.3112,162.1019,162.178,10684.0
2021-10-25 13:20:00,170.47,170.57,170.38,170.54,7782.0,162.178,162.2731,162.0923,162.2446,7782.0
2021-10-25 13:30:00,170.54,170.54,170.16,170.22,15857.0,162.2446,162.2446,161.883,161.9401,15857.0
2021-10-25 13:40:00,170.24,170.29,170.05,170.08,18091.0,161.9591,162.0067,161.7784,161.8069,18091.0
2021-10-25 13:50:00,170.08,170.21,170.07,170.07,17700.0,161.8069,161.9306,161.7974,161.7974,17700.0
2021-10-25 14:00:00,170.06,170.07,169.77,169.82,20187.0,161.7879,161.7974,161.512,161.5596,20187.0
2021-10-25 14:10:00,169.83,169.86,169.73,169.84,10105.0,161.5691,161.5976,161.474,161.5786,10105.0
2021-10-25 14:20:00,169.87,169.93,169.82,169.89,21126.0,161.6071,161.6642,161.5596,161.6262,21126.0
2021-10-25 14:30:00,169.91,169.92,169.65,169.68,13424.0,161.6452,161.6547,161.3978,161.4264,13424.0
2021-10-25 14:40:00,169.7,169.84,169.65,169.79,12177.0,161.4454,161.5786,161.3978,161.531,12177.0
2021-10-25 14:50:00,169.81,169.81,169.66,169.67,8605.0,161.5501,161.5501,161.4074,161.4169,8605.0
2021-10-25 15:00:00,169.67,169.68,169.43,169.47,24847.0,161.4169,161.4264,161.1885,161.2266,24847.0
2021-10-25 15:10:00,169.45,169.45,169.3,169.34,19493.0,161.2076,161.2076,161.0649,161.1029,19493.0
2021-10-25 15:20:00,169.34,169.36,168.99,169.11,37709.0,161.1029,161.122,160.77,160.8841,37709.0
2021-10-25 15:30:00,169.11,169.19,168.96,169.17,37233.0,160.8841,160.9602,160.7414,160.9412,37233.0
2021-10-25 15:40:00,169.17,169.29,168.97,169.03,30858.0,160.9412,161.0554,160.7509,160.808,30858.0
2021-10-25 15:50:00,168.97,169.19,168.89,169.19,154642.0,160.7509,160.9602,160.6748,160.9602,154642.0
2021-10-26 09:30:00,169.71,169.75,169.2,169.34,35620.0,161.4549,161.493,160.9697,161.1029,35620.0
2021-10-26 09:40:00,169.37,169.65,169.37,169.55,13988.0,161.1315,161.3978,161.1315,161.3027,13988.0
2021-10-26 09:50:00,169.55,169.76,169.4,169.68,22179.0,161.3027,161.5025,161.16,161.4264,22179.0
2021-10-26 10:00:00,169.68,169.68,169.2,169.39,17519.0,161.4264,161.4264,160.9697,161.1505,17519.0
2021-10-26 10:10:00,169.36,169.68,169.3,169.62,25935.0,161.122,161.4264,161.0649,161.3693,25935.0
2021-10-26 10:20:00,169.63,169.73,169.25,169.49,54710.0,161.3788,161.474,161.0173,161.2456,54710.0
2021-10-26 10:30:00,169.52,169.73,169.52,169.59,21749.0,161.2742,161.474,161.2742,161.3408,21749.0
2021-10-26 10:40:00,169.59,169.65,169.33,169.55,16891.0,161.3408,161.3978,161.0934,161.3027,16891.0
2021-10-26 10:50:00,169.51,169.51,169.3,169.35,21431.0,161.2647,161.2647,161.0649,161.1124,21431.0
2021-10-26 11:00:00,169.37,169.8,169.34,169.53,39081.0,161.1315,161.5406,161.1029,161.2837,39081.0
2021-10-26 11:10:00,169.56,169.9,169.54,169.84,16625.0,161.3122,161.6357,161.2932,161.5786,16625.0
2021-10-26 11:20:00,169.84,169.91,169.38,169.44,28858.0,161.5786,161.6452,161.141,161.1981,28858.0
2021-10-26 11:30:00,169.4,169.53,169.16,169.16,17339.0,161.16,161.2837,160.9317,160.9317,17339.0
2021-10-26 11:40:00,169.18,169.21,168.89,168.95,16508.0,160.9507,160.9792,160.6748,160.7319,16508.0
2021-10-26 11:50:00,168.97,169.12,168.86,168.9,15253.0,160.7509,160.8936,160.6463,160.6843,15253.0
2021-10-26 12:00:00,168.89,168.97,168.68,168.68,15738.0,160.6748,160.7509,160.475,160.475,15738.0
2021-10-26 12:10:00,168.66,168.68,168.44,168.54,19129.0,160.456,160.475,160.2467,160.3418,19129.0
2021-10-26 12:20:00,168.52,168.6,168.37,168.37,13161.0,160.3228,160.3989,160.1801,160.1801,13161.0
2021-10-26 12:30:00,168.34,168.43,168.14,168.35,58975.0,160.1516,160.2372,159.9613,160.1611,58975.0
2021-10-26 12:40:00,168.36,168.77,168.28,168.74,22707.0,160.1706,160.5607,160.0945,160.5321,22707.0
2021-10-26 12:50:00,168.75,169.15,168.63,169.11,11937.0,160.5416,160.9222,160.4275,160.8841,11937.0
2021-10-26 13:00:00,169.13,169.3,169.07,169.29,29386.0,160.9031,161.0649,160.8461,161.0554,29386.0
2021-10-26 13:10:00,169.29,169.43,169.15,169.25,30580.0,161.0554,161.1885,160.9222,161.0173,30580.0
2021-10-26 13:20:00,169.25,169.26,169.02,169.07,11945.0,161.0173,161.0268,160.7985,160.8461,11945.0
2021-10-26 13:30:00,169.07,169.18,168.98,169.1,12036.0,160.8461,160.9507,160.7604,160.8746,12036.0
2021-10-26 13:40:00,169.13,169.13,168.9,168.9,22606.0,160.9031,160.9031,160.6843,160.6843,22606.0
2021-10-26 13:50:00,168.91,169.02,168.84,168.99,14338.0,160.6938,160.7985,160.6272,160.77,14338.0
2021-10-26 14:00:00,169.01,169.33,169.01,169.33,16197.0,160.789,161.0934,160.789,161.0934,16197.0
2021-10-26 14:10:00,169.33,169.36,169.17,169.36,12694.0,161.0934,161.122,160.9412,161.122,12694.0
2021-10-26 14:20:00,169.38,169.5,169.28,169.31,13416.0,161.141,161.2551,161.0458,161.0744,13416.0
2021-10-26 14:30:00,169.33,169.57,169.3,169.31,30051.0,161.0934,161.3217,161.0649,161.0744,30051.0
2021-10-26 14:40:00,169.32,169.39,169.23,169.3,14392.0,161.0839,161.1505,160.9983,161.0649,14392.0
2021-10-26 14:50:00,169.32,169.44,169.24,169.44,12313.0,161.0839,161.1981,161.0078,161.1981,12313.0
2021-10-26 15:00:00,169.46,169.69,169.39,169.67,16625.0,161.2171,161.4359,161.1505,161.4169,16625.0
2021-10-26 15:10:00,169.65,169.73,169.53,169.67,21082.0,161.3978,161.474,161.2837,161.4169,21082.0
2021-10-26 15:20:00,169.67,169.78,169.6,169.62,20964.0,161.4169,161.5215,161.3503,161.3693,20964.0
2021-10-26 15:30:00,169.62,169.72,169.52,169.6,27677.0,161.3693,161.4644,161.2742,161.3503,27677.0
2021-10-26 15:40:00,169.6,169.74,169.29,169.29,35560.0,161.3503,161.4835,161.0554,161.0554,35560.0
2021-10-26 15:50:00,169.31,169.33,168.88,168.91,224823.0,161.0744,161.0934,160.6653,160.6938,224823.0
2021-10-27 09:30:00,169.03,169.84,168.87,168.92,38058.0,160.808,161.5786,160.6558,160.7034,38058.0
2021-10-27 09:40:00,168.99,169.54,168.98,169.27,24733.0,160.77,161.2932,160.7604,161.0363,24733.0
2021-10-27 09:50:00,169.19,169.49,168.96,169.49,28850.0,160.9602,161.2456,160.7414,161.2456,28850.0
2021-10-27 10:00:00,169.5,169.85,169.46,169.58,26909.0,161.2551,161.5881,161.2171,161.3313,26909.0
2021-10-27 10:10:00,169.54,169.62,168.68,168.7,134286.0,161.2932,161.3693,160.475,160.4941,134286.0
2021-10-27 10:20:00,168.73,168.83,168.42,168.54,30109.0,160.5226,160.6177,160.2277,160.3418,30109.0
2021-10-27 10:30:00,168.46,168.63,168.32,168.41,18188.0,160.2657,160.4275,160.1325,160.2182,18188.0
2021-10-27 10:40:00,168.42,168.5,168.26,168.37,15162.0,160.2277,160.3038,160.0755,160.1801,15162.0
2021-10-27 10:50:00,168.38,168.51,168.12,168.36,15089.0,160.1896,160.3133,159.9423,160.1706,15089.0
2021-10-27 11:00:00,168.3,168.47,168.26,168.34,17419.0,160.1135,160.2752,160.0755,160.1516,17419.0
2021-10-27 11:10:00,168.29,168.29,168.01,168.09,13639.0,160.104,160.104,159.8376,159.9137,13639.0
2021-10-27 11:20:00,168.12,168.27,167.99,168.23,10546.0,159.9423,160.085,159.8186,160.0469,10546.0
2021-10-27 11:30:00,168.15,168.44,168.15,168.38,19921.0,159.9708,160.2467,159.9708,160.1896,19921.0
2021-10-27 11:40:00,168.4,168.46,168.19,168.19,15407.0,160.2087,160.2657,160.0089,160.0089,15407.0
2021-10-27 11:50:00,168.16,168.22,168.02,168.05,11377.0,159.9803,160.0374,159.8471,159.8757,11377.0
2021-10-27 12:00:00,168.09,168.21,168.08,168.19,10179.0,159.9137,160.0279,159.9042,160.0089,10179.0
2021-10-27 12:10:00,168.25,168.44,168.22,168.36,15892.0,160.0659,160.2467,160.0374,160.1706,15892.0
2021-10-27 12:20:00,168.33,168.38,168.28,168.34,7149.0,160.1421,160.1896,160.0945,160.1516,7149.0
2021-10-27 12:30:00,168.31,168.31,167.78,167.86,9281.0,160.123,160.123,159.6188,159.6949,9281.0
2021-10-27 12:40:00,167.84,168.05,167.75,167.88,54232.0,159.6759,159.8757,159.5903,159.7139,54232.0
2021-10-27 12:50:00,167.9,168.03,167.75,167.89,39418.0,159.733,159.8566,159.5903,159.7235,39418.0
2021-10-27 13:00:00,167.9,168.13,167.85,168.1,21033.0,159.733,159.9518,159.6854,159.9232,21033.0
2021-10-27 13:10:00,168.12,168.41,168.08,168.29,10488.0,159.9423,160.2182,159.9042,160.104,10488.0
2021-10-27 13:20:00,168.32,168.34,168.13,168.19,13050.0,160.1325,160.1516,159.9518,160.0089,13050.0
2021-10-27 13:30:00,168.22,168.3,168.15,168.21,9680.0,160.0374,160.1135,159.9708,160.0279,9680.0
2021-10-27 13:40:00,168.23,168.34,168.15,168.28,12689.0,160.0469,160.1516,159.9708,160.0945,12689.0
2021-10-27 13:50:00,168.29,168.36,168.17,168.27,17344.0,160.104,160.1706,159.9898,160.085,17344.0
2021-10-27 14:00:00,168.25,168.28,168.12,168.12,15400.0,160.0659,160.0945,159.9423,159.9423,15400.0
2021-10-27 14:10:00,168.12,168.24,168.08,168.16,6820.0,159.9423,160.0564,159.9042,159.9803,6820.0
2021-10-27 14:20:00,168.15,168.18,167.96,167.99,10886.0,159.9708,159.9994,159.7901,159.8186,10886.0
2021-10-27 14:30:00,167.99,167.99,167.8,167.83,9826.0,159.8186,159.8186,159.6378,159.6664,9826.0
2021-10-27 14:40:00,167.83,167.84,167.68,167.74,12041.0,159.6664,159.6759,159.5237,159.5808,12041.0
2021-10-27 14:50:00,167.73,167.9,167.73,167.86,15902.0,159.5712,159.733,159.5712,159.6949,15902.0
2021-10-27 15:00:00,167.87,168.05,167.84,168.0,24612.0,159.7044,159.8757,159.6759,159.8281,24612.0
2021-10-27 15:10:00,168.0,168.0,167.69,167.69,21344.0,159.8281,159.8281,159.5332,159.5332,21344.0
2021-10-27 15:20:00,167.65,168.14,167.59,167.98,44934.0,159.4951,159.9613,159.4381,159.8091,44934.0
2021-10-27 15:30:00,167.98,167.98,167.48,167.71,183225.0,159.8091,159.8091,159.3334,159.5522,183225.0
2021-10-27 15:40:00,167.75,167.8,167.32,167.33,56076.0,159.5903,159.6378,159.1812,159.1907,56076.0
2021-10-27 15:50:00,167.33,167.67,167.31,167.63,259200.0,159.1907,159.5142,159.1717,159.4761,259200.0
2021-10-28 09:30:00,168.18,168.75,168.05,168.47,21619.0,159.9994,160.5416,159.8757,160.2752,21619.0
2021-10-28 09:40:00,168.49,168.54,168.1,168.17,33730.0,160.2943,160.3418,159.9232,159.9898,33730.0
2021-10-28 09:50:00,168.21,168.4,168.01,168.33,21007.0,160.0279,160.2087,159.8376,160.1421,21007.0
2021-10-28 10:00:00,168.31,168.35,167.97,168.1,128509.0,160.123,160.1611,159.7996,159.9232,128509.0
2021-10-28 10:10:00,168.12,168.12,167.64,167.84,10185.0,159.9423,159.9423,159.4856,159.6759,10185.0
2021-10-28 10:20:00,167.86,167.96,167.74,167.96,13382.0,159.6949,159.7901,159.5808,159.7901,13382.0
2021-10-28 10:30:00,167.97,168.23,167.96,168.19,24664.0,159.7996,160.0469,159.7901,160.0089,24664.0
2021-10-28 10:40:00,168.11,168.11,167.81,167.88,13155.0,159.9328,159.9328,159.6473,159.7139,13155.0
2021-10-28 10:50:00,167.8,167.85,167.66,167.76,6209.0,159.6378,159.6854,159.5046,159.5998,6209.0
2021-10-28 11:00:00,167.77,167.87,167.66,167.77,16138.0,159.6093,159.7044,159.5046,159.6093,16138.0
2021-10-28 11:10:00,167.8,167.98,167.74,167.78,19834.0,159.6378,159.8091,159.5808,159.6188,19834.0
2021-10-28 11:20:00,167.86,167.99,167.75,167.8,23201.0,159.6949,159.8186,159.5903,159.6378,23201.0
2021-10-28 11:30:00,167.79,167.95,167.77,167.79,9940.0,159.6283,159.7805,159.6093,159.6283,9940.0
2021-10-28 11:40:00,167.79,167.86,167.24,167.25,24871.0,159.6283,159.6949,159.1051,159.1146,24871.0
2021-10-28 11:50:00,167.18,167.27,167.1,167.23,10574.0,159.048,159.1336,158.9719,159.0956,10574.0
2021-10-28 12:00:00,167.23,167.49,167.12,167.49,10105.0,159.0956,159.3429,158.9909,159.3429,10105.0
2021-10-28 12:10:00,167.53,167.59,167.45,167.5,16987.0,159.381,159.4381,159.3049,159.3524,16987.0
2021-10-28 12:20:00,167.5,167.52,167.3,167.32,12080.0,159.3524,159.3715,159.1622,159.1812,12080.0
2021-10-28 12:30:00,167.42,167.54,167.35,167.54,5644.0,159.2763,159.3905,159.2097,159.3905,5644.0
2021-10-28 12:40:00,167.56,167.58,167.49,167.53,6731.0,159.4095,159.4285,159.3429,159.381,6731.0
2021-10-28 12:50:00,167.51,167.51,167.3,167.45,11690.0,159.3619,159.3619,159.1622,159.3049,11690.0
2021-10-28 13:00:00,167.49,167.73,167.47,167.7,9860.0,159.3429,159.5712,159.3239,159.5427,9860.0
2021-10-28 13:10:00,167.7,167.8,167.59,167.59,6328.0,159.5427,159.6378,159.4381,159.4381,6328.0
2021-10-28 13:20:00,167.62,167.68,167.42,167.42,7331.0,159.4666,159.5237,159.2763,159.2763,7331.0
2021-10-28 13:30:00,167.43,167.68,167.43,167.58,5584.0,159.2858,159.5237,159.2858,159.4285,5584.0
2021-10-28 13:40:00,167.58,167.68,167.58,167.61,23210.0,159.4285,159.5237,159.4285,159.4571,23210.0
2021-10-28 13:50:00,167.63,167.7,167.53,167.55,5505.0,159.4761,159.5427,159.381,159.4,5505.0
2021-10-28 14:00:00,167.51,167.68,167.51,167.55,20356.0,159.3619,159.5237,159.3619,159.4,20356.0
2021-10-28 14:10:00,167.56,167.56,167.38,167.49,8775.0,159.4095,159.4095,159.2383,159.3429,8775.0
2021-10-28 14:20:00,167.48,167.52,167.27,167.52,118495.0,159.3334,159.3715,159.1336,159.3715,118495.0
2021-10-28 14:30:00,167.54,167.58,167.27,167.27,17746.0,159.3905,159.4285,159.1336,159.1336,17746.0
2021-10-28 14:40:00,167.27,167.31,167.23,167.29,11868.0,159.1336,159.1717,159.0956,159.1526,11868.0
2021-10-28 14:50:00,167.3,167.3,167.08,167.11,7099.0,159.1622,159.1622,158.9529,158.9814,7099.0
2021-10-28 15:00:00,167.08,167.18,167.04,167.14,8153.0,158.9529,159.048,158.9148,159.0099,8153.0
2021-10-28 15:10:00,167.14,167.15,166.98,167.02,14790.0,159.0099,159.0195,158.8577,158.8958,14790.0
2021-10-28 15:20:00,167.03,167.12,166.8,166.91,24842.0,158.9053,158.9909,158.6865,158.7911,24842.0
2021-10-28 15:30:00,166.87,167.21,166.8,167.2,31750.0,158.7531,159.0765,158.6865,159.067,31750.0
2021-10-28 15:40:00,167.21,167.25,167.08,167.2,18430.0,159.0765,159.1146,158.9529,159.067,18430.0
2021-10-28 15:50:00,167.24,167.47,167.15,167.41,238180.0,159.1051,159.3239,159.0195,159.2668,238180.0
2021-10-29 09:30:00,167.1,167.9,166.7,167.9,81496.0,158.9719,159.733,158.5913,159.733,81496.0
2021-10-29 09:40:00,167.99,168.13,167.38,167.68,141429.0,159.8186,159.9518,159.2383,159.5237,141429.0
2021-10-29 09:50:00,167.7,167.91,167.5,167.63,125386.0,159.5427,159.7425,159.3524,159.4761,125386.0
2021-10-29 10:00:00,167.59,168.32,167.58,168.14,18312.0,159.4381,160.1325,159.4285,159.9613,18312.0
2021-10-29 10:10:00,168.14,168.24,167.5,167.71,18827.0,159.9613,160.0564,159.3524,159.5522,18827.0
2021-10-29 10:20:00,167.7,167.88,167.46,167.67,18201.0,159.5427,159.7139,159.3144,159.5142,18201.0
2021-10-29 10:30:00,167.67,167.86,167.43,167.75,18325.0,159.5142,159.6949,159.2858,159.5903,18325.0
2021-10-29 10:40:00,167.77,167.94,167.61,167.61,44026.0,159.6093,159.771,159.4571,159.4571,44026.0
2021-10-29 10:50:00,167.65,167.84,167.62,167.62,17130.0,159.4951,159.6759,159.4666,159.4666,17130.0
2021-10-29 11:00:00,167.6,167.8,167.48,167.73,18001.0,159.4476,159.6378,159.3334,159.5712,18001.0
2021-10-29 11:10:00,167.75,167.9,167.55,167.55,33702.0,159.5903,159.733,159.4,159.4,33702.0
2021-10-29 11:20:00,167.55,167.62,167.49,167.57,12839.0,159.4,159.4666,159.3429,159.419,12839.0
2021-10-29 11:30:00,167.55,167.76,167.5,167.68,19409.0,159.4,159.5998,159.3524,159.5237,19409.0
2021-10-29 11:40:00,167.68,167.74,167.49,167.6,18598.0,159.5237,159.5808,159.3429,159.4476,18598.0
2021-10-29 11:50:00,167.61,167.68,167.52,167.63,11759.0,159.4571,159.5237,159.3715,159.4761,11759.0
2021-10-29 12:00:00,167.64,167.83,167.5,167.76,14147.0,159.4856,159.6664,159.3524,159.5998,14147.0
2021-10-29 12:10:00,167.78,167.9,167.7,167.74,9978.0,159.6188,159.733,159.5427,159.5808,9978.0
2021-10-29 12:20:00,167.74,167.83,167.49,167.49,11888.0,159.5808,159.6664,159.3429,159.3429,11888.0
2021-10-29 12:30:00,167.48,167.64,167.38,167.62,14086.0,159.3334,159.4856,159.2383,159.4666,14086.0
2021-10-29 12:40:00,167.64,167.68,167.4,167.48,13305.0,159.4856,159.5237,159.2573,159.3334,13305.0
2021-10-29 12:50:00,167.5,167.5,167.34,167.4,11486.0,159.3524,159.3524,159.2002,159.2573,11486.0
2021-10-29 13:00:00,167.4,167.44,167.27,167.34,19328.0,159.2573,159.2953,159.1336,159.2002,19328.0
2021-10-29 13:10:00,167.35,167.47,167.26,167.47,10408.0,159.2097,159.3239,159.1241,159.3239,10408.0
2021-10-29 13:20:00,167.47,167.56,167.34,167.39,13008.0,159.3239,159.4095,159.2002,159.2478,13008.0
2021-10-29 13:30:00,167.39,167.4,167.04,167.1,18379.0,159.2478,159.2573,158.9148,158.9719,18379.0
2021-10-29 13:40:00,167.1,167.28,167.03,167.22,44736.0,158.9719,159.1431,158.9053,159.086,44736.0
2021-10-29 13:50:00,167.24,167.34,167.14,167.24,14660.0,159.1051,159.2002,159.0099,159.1051,14660.0
2021-10-29 14:00:00,167.22,167.36,167.18,167.34,38199.0,159.086,159.2192,159.048,159.2002,38199.0
2021-10-29 14:10:00,167.34,167.35,166.93,166.93,14012.0,159.2002,159.2097,158.8102,158.8102,14012.0
2021-10-29 14:20:00,166.93,167.03,166.78,166.9,75383.0,158.8102,158.9053,158.6675,158.7816,75383.0
2021-10-29 14:30:00,166.92,166.96,166.57,166.59,22513.0,158.8006,158.8387,158.4677,158.4867,22513.0
2021-10-29 14:40:00,166.61,167.05,166.58,166.84,19562.0,158.5057,158.9243,158.4772,158.7245,19562.0
2021-10-29 14:50:00,166.82,166.94,166.74,166.74,17662.0,158.7055,158.8197,158.6294,158.6294,17662.0
2021-10-29 15:00:00,166.74,166.99,166.68,166.87,19850.0,158.6294,158.8672,158.5723,158.7531,19850.0
2021-10-29 15:10:00,166.89,166.9,166.53,166.66,26300.0,158.7721,158.7816,158.4296,158.5533,26300.0
2021-10-29 15:20:00,166.66,166.66,166.44,166.64,17441.0,158.5533,158.5533,158.344,158.5343,17441.0
2021-10-29 15:30:00,166.64,166.98,166.56,166.91,41589.0,158.5343,158.8577,158.4582,158.7911,41589.0
2021-10-29 15:40:00,166.91,167.21,166.82,167.14,43722.0,158.7911,159.0765,158.7055,159.0099,43722.0
2021-10-29 15:50:00,167.1,167.3,166.79,166.82,348525.0,158.9719,159.1622,158.677,158.7055,348525.0
2021-11-01 09:30:00,167.0,167.43,165.8,166.12,31876.0,158.8767,159.2858,157.7351,158.0396,31876.0
2021-11-01 09:40:00,166.24,166.24,164.89,164.89,36239.0,158.1537,158.1537,156.8694,156.8694,36239.0
2021-11-01 09:50:00,164.89,165.07,164.49,164.67,26624.0,156.8694,157.0406,156.4888,156.6601,26624.0
2021-11-01 10:00:00,164.76,164.76,163.73,163.74,47348.0,156.7457,156.7457,155.7658,155.7753,47348.0
2021-11-01 10:10:00,163.7,163.76,163.21,163.51,25291.0,155.7373,155.7943,155.2711,155.5565,25291.0
2021-11-01 10:20:00,163.43,163.47,162.94,163.19,20097.0,155.4804,155.5185,155.0142,155.2521,20097.0
2021-11-01 10:30:00,163.14,163.15,162.8,163.05,24567.0,155.2045,155.214,154.881,155.1189,24567.0
2021-11-01 10:40:00,163.09,163.3,163.07,163.13,22767.0,155.1569,155.3567,155.1379,155.195,22767.0
2021-11-01 10:50:00,163.13,163.14,162.5,162.67,28011.0,155.195,155.2045,154.5956,154.7574,28011.0
2021-11-01 11:00:00,162.67,162.95,162.57,162.68,17203.0,154.7574,155.0238,154.6622,154.7669,17203.0
2021-11-01 11:10:00,162.69,162.7,162.31,162.49,16560.0,154.7764,154.7859,154.4149,154.5861,16560.0
2021-11-01 11:20:00,162.52,162.52,162.31,162.45,16417.0,154.6147,154.6147,154.4149,154.5481,16417.0
2021-11-01 11:30:00,162.43,162.43,162.17,162.24,22740.0,154.529,154.529,154.2817,154.3483,22740.0
2021-11-01 11:40:00,162.26,162.31,161.91,162.06,22026.0,154.3673,154.4149,154.0343,154.177,22026.0
2021-11-01 11:50:00,162.06,162.09,161.74,162.09,25920.0,154.177,154.2056,153.8726,154.2056,25920.0
2021-11-01 12:00:00,162.11,162.12,161.85,162.03,19238.0,154.2246,154.2341,153.9773,154.1485,19238.0
2021-11-01 12:10:00,162.01,162.26,162.01,162.24,15240.0,154.1295,154.3673,154.1295,154.3483,15240.0
2021-11-01 12:20:00,162.24,162.47,162.22,162.44,23026.0,154.3483,154.5671,154.3293,154.5386,23026.0
2021-11-01 12:30:00,162.43,162.75,162.43,162.75,16181.0,154.529,154.8335,154.529,154.8335,16181.0
2021-11-01 12:40:00,162.74,163.39,162.73,163.38,42327.0,154.824,155.4423,154.8145,155.4328,42327.0
2021-11-01 12:50:00,163.36,163.67,163.32,163.49,27041.0,155.4138,155.7087,155.3758,155.5375,27041.0
2021-11-01 13:00:00,163.49,163.54,163.25,163.34,26236.0,155.5375,155.5851,155.3092,155.3948,26236.0
2021-11-01 13:10:00,163.33,163.56,163.31,163.49,18064.0,155.3853,155.6041,155.3662,155.5375,18064.0
2021-11-01 13:20:00,163.49,163.54,163.26,163.39,24117.0,155.5375,155.5851,155.3187,155.4423,24117.0
2021-11-01 13:30:00,163.42,163.45,163.21,163.24,31553.0,155.4709,155.4994,155.2711,155.2996,31553.0
2021-11-01 13:40:00,163.24,163.24,162.71,162.75,16036.0,155.2996,155.2996,154.7954,154.8335,16036.0
2021-11-01 13:50:00,162.78,162.79,162.34,162.36,11499.0,154.862,154.8715,154.4434,154.4624,11499.0
2021-11-01 14:00:00,162.37,162.45,162.21,162.35,13170.0,154.472,154.5481,154.3197,154.4529,13170.0
2021-11-01 14:10:00,162.34,162.39,162.2,162.31,11194.0,154.4434,154.491,154.3102,154.4149,11194.0
2021-11-01 14:20:00,162.29,162.38,162.07,162.07,14720.0,154.3959,154.4815,154.1866,154.1866,14720.0
2021-11-01 14:30:00,162.09,162.23,161.98,161.98,18050.0,154.2056,154.3388,154.1009,154.1009,18050.0
2021-11-01 14:40:00,161.98,162.03,161.89,161.97,15298.0,154.1009,154.1485,154.0153,154.0914,15298.0
2021-11-01 14:50:00,161.97,162.32,161.93,162.29,23455.0,154.0914,154.4244,154.0534,154.3959,23455.0
2021-11-01 15:00:00,162.29,162.46,162.19,162.46,18593.0,154.3959,154.5576,154.3007,154.5576,18593.0
2021-11-01 15:10:00,162.46,162.76,162.45,162.68,21109.0,154.5576,154.843,154.5481,154.7669,21109.0
2021-11-01 15:20:00,162.68,162.93,162.53,162.85,24966.0,154.7669,155.0047,154.6242,154.9286,24966.0
2021-11-01 15:30:00,162.87,163.14,162.8,163.06,39066.0,154.9476,155.2045,154.881,155.1284,39066.0
2021-11-01 15:40:00,163.07,163.07,162.61,162.73,50537.0,155.1379,155.1379,154.7003,154.8145,50537.0
2021-11-01 15:50:00,162.73,163.05,162.56,162.79,253495.0,154.8145,155.1189,154.6527,154.8715,253495.0
2021-11-02 09:30:00,163.28,163.57,162.9,163.46,21390.0,155.3377,155.6136,154.9762,155.5089,21390.0
2021-11-02 09:40:00,163.54,163.91,163.39,163.39,37860.0,155.5851,155.9371,155.4423,155.4423,37860.0
2021-11-02 09:50:00,163.28,163.81,163.28,163.47,14943.0,155.3377,155.8419,155.3377,155.5185,14943.0
2021-11-02 10:00:00,163.53,163.66,163.37,163.53,19711.0,155.5755,155.6992,155.4233,155.5755,19711.0
2021-11-02 10:10:00,163.57,163.63,163.3,163.31,14657.0,155.6136,155.6707,155.3567,155.3662,14657.0
2021-11-02 10:20:00,163.35,163.63,163.17,163.46,20444.0,155.4043,155.6707,155.233,155.5089,20444.0
2021-11-02 10:30:00,163.5,163.57,163.23,163.24,26434.0,155.547,155.6136,155.2901,155.2996,26434.0
2021-11-02 10:40:00,163.28,163.48,163.18,163.18,21227.0,155.3377,155.528,155.2426,155.2426,21227.0
2021-11-02 10:50:00,163.15,163.29,163.04,163.29,12450.0,155.214,155.3472,155.1094,155.3472,12450.0
2021-11-02 11:00:00,163.29,163.5,163.25,163.42,15337.0,155.3472,155.547,155.3092,155.4709,15337.0
2021-11-02 11:10:00,163.44,163.45,163.29,163.4,15748.0,155.4899,155.4994,155.3472,155.4519,15748.0
2021-11-02 11:20:00,163.42,163.46,163.26,163.44,13657.0,155.4709,155.5089,155.3187,155.4899,13657.0
2021-11-02 11:30:00,163.39,163.47,163.29,163.37,13823.0,155.4423,155.5185,155.3472,155.4233,13823.0
2021-11-02 11:40:00,163.37,163.58,163.33,163.47,21908.0,155.4233,155.6231,155.3853,155.5185,21908.0
2021-11-02 11:50:00,163.47,163.49,163.36,163.43,12486.0,155.5185,155.5375,155.4138,155.4804,12486.0
2021-11-02 12:00:00,163.4,163.48,163.35,163.45,16529.0,155.4519,155.528,155.4043,155.4994,16529.0
2021-11-02 12:10:00,163.47,164.51,163.43,164.48,28526.0,155.5185,156.5079,155.4804,156.4793,28526.0
2021-11-02 12:20:00,164.53,164.6,164.28,164.33,28216.0,156.5269,156.5935,156.2891,156.3366,28216.0
2021-11-02 12:30:00,164.31,164.46,164.13,164.38,52749.0,156.3176,156.4603,156.1464,156.3842,52749.0
2021-11-02 12:40:00,164.38,164.51,164.27,164.49,26151.0,156.3842,156.5079,156.2795,156.4888,26151.0
2021-11-02 12:50:00,164.43,164.45,164.15,164.21,42124.0,156.4318,156.4508,156.1654,156.2225,42124.0
2021-11-02 13:00:00,164.25,164.47,164.1,164.42,30633.0,156.2605,156.4698,156.1178,156.4222,30633.0
2021-11-02 13:10:00,164.48,164.53,164.4,164.49,12647.0,156.4793,156.5269,156.4032,156.4888,12647.0
2021-11-02 13:20:00,164.47,164.67,164.36,164.44,26137.0,156.4698,156.6601,156.3652,156.4413,26137.0
2021-11-02 13:30:00,164.44,164.73,164.35,164.69,31993.0,156.4413,156.7172,156.3557,156.6791,31993.0
2021-11-02 13:40:00,164.67,164.78,164.52,164.52,48136.0,156.6601,156.7647,156.5174,156.5174,48136.0
2021-11-02 13:50:00,164.52,164.73,164.47,164.66,68681.0,156.5174,156.7172,156.4698,156.6506,68681.0
2021-11-02 14:00:00,164.68,164.68,164.47,164.48,19220.0,156.6696,156.6696,156.4698,156.4793,19220.0
2021-11-02 14:10:00,164.51,164.58,164.43,164.56,12671.0,156.5079,156.5745,156.4318,156.5554,12671.0
2021-11-02 14:20:00,164.55,164.76,164.45,164.62,72948.0,156.5459,156.7457,156.4508,156.6125,72948.0
2021-11-02 14:30:00,164.63,164.67,164.47,164.63,26084.0,156.622,156.6601,156.4698,156.622,26084.0
2021-11-02 14:40:00,164.61,164.79,164.47,164.5,39326.0,156.603,156.7742,156.4698,156.4984,39326.0
2021-11-02 14:50:00,164.46,164.46,164.3,164.45,27768.0,156.4603,156.4603,156.3081,156.4508,27768.0
2021-11-02 15:00:00,164.45,164.46,164.16,164.18,60690.0,156.4508,156.4603,156.1749,156.1939,60690.0
2021-11-02 15:10:00,164.17,164.44,163.97,164.28,65016.0,156.1844,156.4413,155.9941,156.2891,65016.0
2021-11-02 15:20:00,164.28,164.52,164.28,164.52,28861.0,156.2891,156.5174,156.2891,156.5174,28861.0
2021-11-02 15:30:00,164.49,164.53,164.23,164.24,24133.0,156.4888,156.5269,156.2415,156.251,24133.0
2021-11-02 15:40:00,164.24,164.44,164.18,164.26,34395.0,156.251,156.4413,156.1939,156.27,34395.0
2021-11-02 15:50:00,164.32,164.33,163.83,164.1,188954.0,156.3271,156.3366,155.8609,156.1178,188954.0
2021-11-03 09:30:00,164.01,164.15,163.05,163.15,28547.0,156.0322,156.1654,155.1189,155.214,28547.0
2021-11-03 09:40:00,163.28,163.44,162.89,163.01,18871.0,155.3377,155.4899,154.9667,155.0808,18871.0
2021-11-03 09:50:00,162.97,163.02,162.65,162.71,15519.0,155.0428,155.0903,154.7383,154.7954,15519.0
2021-11-03 10:00:00,162.77,162.77,161.8,161.85,17429.0,154.8525,154.8525,153.9297,153.9773,17429.0
2021-11-03 10:10:00,161.88,161.89,161.2,161.36,23056.0,154.0058,154.0153,153.3589,153.5111,23056.0
2021-11-03 10:20:00,161.4,161.4,161.04,161.12,39607.0,153.5491,153.5491,153.2067,153.2828,39607.0
2021-11-03 10:30:00,161.17,161.76,161.15,161.76,28561.0,153.3303,153.8916,153.3113,153.8916,28561.0
2021-11-03 10:40:00,161.76,162.17,161.74,162.01,13992.0,153.8916,154.2817,153.8726,154.1295,13992.0
2021-11-03 10:50:00,161.99,162.12,161.84,161.85,12669.0,154.1104,154.2341,153.9677,153.9773,12669.0
2021-11-03 11:00:00,161.82,161.91,161.41,161.47,13786.0,153.9487,154.0343,153.5587,153.6157,13786.0
2021-11-03 11:10:00,161.47,161.63,161.27,161.27,8152.0,153.6157,153.768,153.4255,153.4255,8152.0
2021-11-03 11:20:00,161.31,161.33,161.02,161.05,9515.0,153.4635,153.4826,153.1876,153.2162,9515.0
2021-11-03 11:30:00,161.09,161.36,160.96,161.02,12848.0,153.2542,153.5111,153.1305,153.1876,12848.0
2021-11-03 11:40:00,161.02,161.02,160.74,160.82,9728.0,153.1876,153.1876,152.9212,152.9974,9728.0
2021-11-03 11:50:00,160.82,160.86,160.64,160.77,9956.0,152.9974,153.0354,152.8261,152.9498,9956.0
2021-11-03 12:00:00,160.78,160.85,160.7,160.83,9960.0,152.9593,153.0259,152.8832,153.0069,9960.0
2021-11-03 12:10:00,160.8,161.18,160.68,161.11,16495.0,152.9783,153.3398,152.8642,153.2733,16495.0
2021-11-03 12:20:00,161.22,161.45,161.18,161.45,7402.0,153.3779,153.5967,153.3398,153.5967,7402.0
2021-11-03 12:30:00,161.41,161.61,161.41,161.52,19630.0,153.5587,153.7489,153.5587,153.6633,19630.0
2021-11-03 12:40:00,161.53,161.58,161.35,161.5,13120.0,153.6728,153.7204,153.5016,153.6443,13120.0
2021-11-03 12:50:00,161.53,161.61,161.4,161.56,14192.0,153.6728,153.7489,153.5491,153.7014,14192.0
2021-11-03 13:00:00,161.58,161.58,161.34,161.39,12337.0,153.7204,153.7204,153.4921,153.5396,12337.0
2021-11-03 13:10:00,161.39,161.44,161.37,161.43,12558.0,153.5396,153.5872,153.5206,153.5777,12558.0
2021-11-03 13:20:00,161.43,161.44,161.33,161.41,8979.0,153.5777,153.5872,153.4826,153.5587,8979.0
2021-11-03 13:30:00,161.39,161.45,161.26,161.27,19801.0,153.5396,153.5967,153.416,153.4255,19801.0
2021-11-03 13:40:00,161.27,161.61,161.26,161.57,22105.0,153.4255,153.7489,153.416,153.7109,22105.0
2021-11-03 13:50:00,161.57,161.67,161.53,161.63,8591.0,153.7109,153.806,153.6728,153.768,8591.0
2021-11-03 14:00:00,161.61,162.04,161.34,161.95,26858.0,153.7489,154.158,153.4921,154.0724,26858.0
2021-11-03 14:10:00,162.0,162.04,161.77,161.87,16350.0,154.12,154.158,153.9011,153.9963,16350.0
2021-11-03 14:20:00,161.86,161.99,161.83,161.94,9486.0,153.9868,154.1104,153.9582,154.0629,9486.0
2021-11-03 14:30:00,161.94,161.95,161.62,161.62,12284.0,154.0629,154.0724,153.7584,153.7584,12284.0
2021-11-03 14:40:00,161.7,162.09,161.67,162.02,26549.0,153.8346,154.2056,153.806,154.139,26549.0
2021-11-03 14:50:00,162.02,162.17,161.9,162.15,23399.0,154.139,154.2817,154.0248,154.2627,23399.0
2021-11-03 15:00:00,162.15,162.6,162.11,162.59,15787.0,154.2627,154.6908,154.2246,154.6813,15787.0
2021-11-03 15:10:00,162.65,162.73,162.52,162.56,26483.0,154.7383,154.8145,154.6147,154.6527,26483.0
2021-11-03 15:20:00,162.59,162.74,162.49,162.55,51700.0,154.6813,154.824,154.5861,154.6432,51700.0
2021-11-03 15:30:00,162.53,162.54,162.33,162.51,32177.0,154.6242,154.6337,154.4339,154.6052,32177.0
2021-11-03 15:40:00,162.5,162.66,162.47,162.6,47394.0,154.5956,154.7479,154.5671,154.6908,47394.0
2021-11-03 15:50:00,162.62,162.77,162.47,162.62,146372.0,154.7098,154.8525,154.5671,154.7098,146372.0
2021-11-04 09:30:00,162.68,162.88,161.13,161.17,33591.0,154.7669,154.9572,153.2923,153.3303,33591.0
2021-11-04 09:40:00,161.15,162.21,161.15,162.21,22265.0,153.3113,154.3197,153.3113,154.3197,22265.0
2021-11-04 09:50:00,162.16,162.59,162.08,162.5,42575.0,154.2722,154.6813,154.1961,154.5956,42575.0
2021-11-04 10:00:00,162.5,162.61,162.22,162.32,32140.0,154.5956,154.7003,154.3293,154.4244,32140.0
2021-11-04 10:10:00,162.41,162.61,162.29,162.3,41381.0,154.51,154.7003,154.3959,154.4054,41381.0
2021-11-04 10:20:00,162.29,162.31,161.92,161.97,18841.0,154.3959,154.4149,154.0439,154.0914,18841.0
2021-11-04 10:30:00,161.94,162.17,161.84,162.1,12233.0,154.0629,154.2817,153.9677,154.2151,12233.0
2021-11-04 10:40:00,162.14,162.34,162.06,162.09,20847.0,154.2532,154.4434,154.177,154.2056,20847.0
2021-11-04 10:50:00,162.23,162.35,162.06,162.06,17567.0,154.3388,154.4529,154.177,154.177,17567.0
2021-11-04 11:00:00,162.07,162.07,161.58,161.65,15180.0,154.1866,154.1866,153.7204,153.787,15180.0
2021-11-04 11:10:00,161.67,161.76,161.4,161.5,36411.0,153.806,153.8916,153.5491,153.6443,36411.0
2021-11-04 11:20:00,161.49,161.55,161.4,161.5,23382.0,153.6348,153.6918,153.5491,153.6443,23382.0
2021-11-04 11:30:00,161.5,161.78,161.45,161.58,17036.0,153.6443,153.9107,153.5967,153.7204,17036.0
2021-11-04 11:40:00,161.58,161.73,161.46,161.57,16048.0,153.7204,153.8631,153.6062,153.7109,16048.0
2021-11-04 11:50:00,161.56,161.77,161.46,161.49,21320.0,153.7014,153.9011,153.6062,153.6348,21320.0
2021-11-04 12:00:00,161.5,161.58,161.29,161.53,43228.0,153.6443,153.7204,153.4445,153.6728,43228.0
2021-11-04 12:10:00,161.58,161.84,161.47,161.83,14764.0,153.7204,153.9677,153.6157,153.9582,14764.0
2021-11-04 12:20:00,161.84,161.9,161.57,161.58,25875.0,153.9677,154.0248,153.7109,153.7204,25875.0
2021-11-04 12:30:00,161.53,161.68,161.46,161.68,16126.0,153.6728,153.8155,153.6062,153.8155,16126.0
2021-11-04 12:40:00,161.63,161.63,161.46,161.58,26511.0,153.768,153.768,153.6062,153.7204,26511.0
2021-11-04 12:50:00,161.58,161.77,161.57,161.61,26320.0,153.7204,153.9011,153.7109,153.7489,26320.0
2021-11-04 13:00:00,161.59,161.59,161.31,161.31,12043.0,153.7299,153.7299,153.4635,153.4635,12043.0
2021-11-04 13:10:00,161.32,161.33,161.04,161.08,15040.0,153.473,153.4826,153.2067,153.2447,15040.0
2021-11-04 13:20:00,161.05,161.17,161.0,161.0,12215.0,153.2162,153.3303,153.1686,153.1686,12215.0
2021-11-04 13:30:00,160.94,161.02,160.83,161.0,11586.0,153.1115,153.1876,153.0069,153.1686,11586.0
2021-11-04 13:40:00,160.99,161.02,160.76,160.76,10834.0,153.1591,153.1876,152.9403,152.9403,10834.0
2021-11-04 13:50:00,160.73,160.94,160.64,160.84,14381.0,152.9117,153.1115,152.8261,153.0164,14381.0
2021-11-04 14:00:00,160.8,160.85,160.67,160.72,13557.0,152.9783,153.0259,152.8547,152.9022,13557.0
2021-11-04 14:10:00,160.74,160.88,160.74,160.77,11196.0,152.9212,153.0544,152.9212,152.9498,11196.0
2021-11-04 14:20:00,160.82,160.85,160.59,160.66,16546.0,152.9974,153.0259,152.7785,152.8451,16546.0
2021-11-04 14:30:00,160.66,160.72,160.48,160.51,11739.0,152.8451,152.9022,152.6739,152.7024,11739.0
2021-11-04 14:40:00,160.53,160.55,160.4,160.4,11655.0,152.7215,152.7405,152.5978,152.5978,11655.0
2021-11-04 14:50:00,160.34,160.6,160.34,160.59,14830.0,152.5407,152.7881,152.5407,152.7785,14830.0
2021-11-04 15:00:00,160.59,160.67,160.5,160.6,14238.0,152.7785,152.8547,152.6929,152.7881,14238.0
2021-11-04 15:10:00,160.61,160.64,160.42,160.5,16699.0,152.7976,152.8261,152.6168,152.6929,16699.0
2021-11-04 15:20:00,160.51,160.59,160.39,160.57,20793.0,152.7024,152.7785,152.5883,152.7595,20793.0
2021-11-04 15:30:00,160.59,160.62,160.39,160.56,25474.0,152.7785,152.8071,152.5883,152.75,25474.0
2021-11-04 15:40:00,160.56,160.7,160.42,160.65,40316.0,152.75,152.8832,152.6168,152.8356,40316.0
2021-11-04 15:50:00,160.66,161.19,160.66,161.17,138632.0,152.8451,153.3494,152.8451,153.3303,138632.0
2021-11-05 09:30:00,162.41,162.48,161.55,161.76,33600.0,154.51,154.5766,153.6918,153.8916,33600.0
2021-11-05 09:40:00,161.79,162.11,161.64,161.89,18189.0,153.9202,154.2246,153.7775,154.0153,18189.0
2021-11-05 09:50:00,161.93,162.26,161.71,162.26,24041.0,154.0534,154.3673,153.8441,154.3673,24041.0
2021-11-05 10:00:00,162.18,162.44,162.12,162.36,10413.0,154.2912,154.5386,154.2341,154.4624,10413.0
2021-11-05 10:10:00,162.36,162.56,162.13,162.56,13583.0,154.4624,154.6527,154.2436,154.6527,13583.0
2021-11-05 10:20:00,162.56,162.6,162.18,162.38,11574.0,154.6527,154.6908,154.2912,154.4815,11574.0
2021-11-05 10:30:00,162.4,162.47,162.18,162.24,10517.0,154.5005,154.5671,154.2912,154.3483,10517.0
2021-11-05 10:40:00,162.28,162.41,161.74,161.78,16682.0,154.3863,154.51,153.8726,153.9107,16682.0
2021-11-05 10:50:00,161.79,161.82,161.32,161.43,14032.0,153.9202,153.9487,153.473,153.5777,14032.0
2021-11-05 11:00:00,161.44,161.61,161.27,161.39,13412.0,153.5872,153.7489,153.4255,153.5396,13412.0
2021-11-05 11:10:00,161.34,161.44,161.16,161.19,26297.0,153.4921,153.5872,153.3208,153.3494,26297.0
2021-11-05 11:20:00,161.19,161.54,161.19,161.51,25191.0,153.3494,153.6823,153.3494,153.6538,25191.0
2021-11-05 11:30:00,161.52,161.77,161.36,161.63,7685.0,153.6633,153.9011,153.5111,153.768,7685.0
2021-11-05 11:40:00,161.63,161.73,161.49,161.68,9664.0,153.768,153.8631,153.6348,153.8155,9664.0
2021-11-05 11:50:00,161.6,161.6,160.87,160.88,8482.0,153.7394,153.7394,153.0449,153.0544,8482.0
2021-11-05 12:00:00,160.86,161.11,160.86,160.91,11561.0,153.0354,153.2733,153.0354,153.083,11561.0
2021-11-05 12:10:00,160.9,160.9,160.68,160.75,15585.0,153.0735,153.0735,152.8642,152.9308,15585.0
2021-11-05 12:20:00,160.75,160.79,160.57,160.59,11571.0,152.9308,152.9688,152.7595,152.7785,11571.0
2021-11-05 12:30:00,160.6,160.71,160.53,160.53,15570.0,152.7881,152.8927,152.7215,152.7215,15570.0
2021-11-05 12:40:00,160.53,160.53,160.34,160.42,15052.0,152.7215,152.7215,152.5407,152.6168,15052.0
2021-11-05 12:50:00,160.44,160.45,160.19,160.21,13013.0,152.6358,152.6454,152.398,152.417,13013.0
2021-11-05 13:00:00,160.22,160.48,160.22,160.31,6528.0,152.4265,152.6739,152.4265,152.5122,6528.0
2021-11-05 13:10:00,160.33,160.78,160.22,160.77,8281.0,152.5312,152.9593,152.4265,152.9498,8281.0
2021-11-05 13:20:00,160.77,160.82,160.25,160.25,9750.0,152.9498,152.9974,152.4551,152.4551,9750.0
2021-11-05 13:30:00,160.26,160.63,160.23,160.53,13328.0,152.4646,152.8166,152.4361,152.7215,13328.0
2021-11-05 13:40:00,160.55,160.55,160.33,160.34,8060.0,152.7405,152.7405,152.5312,152.5407,8060.0
2021-11-05 13:50:00,160.34,160.46,160.34,160.44,8563.0,152.5407,152.6549,152.5407,152.6358,8563.0
2021-11-05 14:00:00,160.43,160.67,160.43,160.6,11763.0,152.6263,152.8547,152.6263,152.7881,11763.0
2021-11-05 14:10:00,160.57,160.77,160.49,160.75,12089.0,152.7595,152.9498,152.6834,152.9308,12089.0
2021-11-05 14:20:00,160.78,160.93,160.72,160.93,8564.0,152.9593,153.102,152.9022,153.102,8564.0
2021-11-05 14:30:00,160.93,160.96,160.77,160.86,14421.0,153.102,153.1305,152.9498,153.0354,14421.0
2021-11-05 14:40:00,160.84,160.93,160.81,160.88,7507.0,153.0164,153.102,152.9878,153.0544,7507.0
2021-11-05 14:50:00,160.88,161.02,160.88,160.95,12860.0,153.0544,153.1876,153.0544,153.121,12860.0
2021-11-05 15:00:00,160.98,161.05,160.77,161.04,17518.0,153.1496,153.2162,152.9498,153.2067,17518.0
2021-11-05 15:10:00,161.06,161.11,160.93,161.02,31300.0,153.2257,153.2733,153.102,153.1876,31300.0
2021-11-05 15:20:00,161.03,161.16,160.96,161.03,23646.0,153.1971,153.3208,153.1305,153.1971,23646.0
2021-11-05 15:30:00,161.05,161.37,160.95,161.31,31674.0,153.2162,153.5206,153.121,153.4635,31674.0
2021-11-05 15:40:00,161.32,161.51,161.18,161.39,32119.0,153.473,153.6538,153.3398,153.5396,32119.0
2021-11-05 15:50:00,161.53,161.67,161.12,161.47,154845.0,153.6728,153.806,153.2828,153.6157,154845.0
2021-11-08 09:30:00,162.47,162.61,161.0,161.0,30122.0,154.5671,154.7003,153.1686,153.1686,30122.0
2021-11-08 09:40:00,161.09,162.67,161.09,162.58,27113.0,153.2542,154.7574,153.2542,154.6717,27113.0
2021-11-08 09:50:00,162.56,163.13,162.51,163.13,32792.0,154.6527,155.195,154.6052,155.195,32792.0
2021-11-08 10:00:00,163.29,163.29,162.62,162.76,20273.0,155.3472,155.3472,154.7098,154.843,20273.0
2021-11-08 10:10:00,162.74,163.02,162.74,162.9,11980.0,154.824,155.0903,154.824,154.9762,11980.0
2021-11-08 10:20:00,162.87,163.08,162.87,163.04,71120.0,154.9476,155.1474,154.9476,155.1094,71120.0
2021-11-08 10:30:00,163.08,163.43,163.07,163.27,13030.0,155.1474,155.4804,155.1379,155.3282,13030.0
2021-11-08 10:40:00,163.23,163.48,162.92,163.47,15095.0,155.2901,155.528,154.9952,155.5185,15095.0
2021-11-08 10:50:00,163.51,163.56,163.19,163.32,16321.0,155.5565,155.6041,155.2521,155.3758,16321.0
2021-11-08 11:00:00,163.3,163.35,163.0,163.01,17845.0,155.3567,155.4043,155.0713,155.0808,17845.0
2021-11-08 11:10:00,163.02,163.45,162.97,163.36,18058.0,155.0903,155.4994,155.0428,155.4138,18058.0
2021-11-08 11:20:00,163.41,163.44,163.02,163.08,17132.0,155.4614,155.4899,155.0903,155.1474,17132.0
2021-11-08 11:30:00,163.14,163.3,163.13,163.29,10515.0,155.2045,155.3567,155.195,155.3472,10515.0
2021-11-08 11:40:00,163.28,163.36,163.2,163.35,9043.0,155.3377,155.4138,155.2616,155.4043,9043.0
2021-11-08 11:50:00,163.35,163.38,163.22,163.3,19238.0,155.4043,155.4328,155.2806,155.3567,19238.0
2021-11-08 12:00:00,163.29,163.45,163.24,163.45,12336.0,155.3472,155.4994,155.2996,155.4994,12336.0
2021-11-08 12:10:00,163.47,163.47,163.26,163.37,18622.0,155.5185,155.5185,155.3187,155.4233,18622.0
2021-11-08 12:20:00,163.37,163.4,163.26,163.29,16432.0,155.4233,155.4519,155.3187,155.3472,16432.0
2021-11-08 12:30:00,163.28,163.45,163.23,163.28,15946.0,155.3377,155.4994,155.2901,155.3377,15946.0
2021-11-08 12:40:00,163.28,163.42,163.25,163.31,13292.0,155.3377,155.4709,155.3092,155.3662,13292.0
2021-11-08 12:50:00,163.33,163.36,163.15,163.25,12398.0,155.3853,155.4138,155.214,155.3092,12398.0
2021-11-08 13:00:00,163.26,163.31,163.18,163.29,11580.0,155.3187,155.3662,155.2426,155.3472,11580.0
2021-11-08 13:10:00,163.26,163.36,163.24,163.27,10958.0,155.3187,155.4138,155.2996,155.3282,10958.0
2021-11-08 13:20:00,163.28,163.34,163.17,163.22,10770.0,155.3377,155.3948,155.233,155.2806,10770.0
2021-11-08 13:30:00,163.21,163.4,163.17,163.39,14052.0,155.2711,155.4519,155.233,155.4423,14052.0
2021-11-08 13:40:00,163.38,163.54,163.34,163.51,11598.0,155.4328,155.5851,155.3948,155.5565,11598.0
2021-11-08 13:50:00,163.51,163.62,163.49,163.6,18132.0,155.5565,155.6612,155.5375,155.6421,18132.0
2021-11-08 14:00:00,163.6,163.66,163.49,163.51,25886.0,155.6421,155.6992,155.5375,155.5565,25886.0
2021-11-08 14:10:00,163.53,163.67,163.49,163.64,30006.0,155.5755,155.7087,155.5375,155.6802,30006.0
2021-11-08 14:20:00,163.64,163.65,163.45,163.65,12571.0,155.6802,155.6897,155.4994,155.6897,12571.0
2021-11-08 14:30:00,163.6,163.76,163.53,163.72,13928.0,155.6421,155.7943,155.5755,155.7563,13928.0
2021-11-08 14:40:00,163.72,163.8,163.67,163.73,9692.0,155.7563,155.8324,155.7087,155.7658,9692.0
2021-11-08 14:50:00,163.75,164.13,163.74,164.13,8624.0,155.7848,156.1464,155.7753,156.1464,8624.0
2021-11-08 15:00:00,164.19,164.21,164.08,164.1,17918.0,156.2034,156.2225,156.0988,156.1178,17918.0
2021-11-08 15:10:00,164.1,164.15,164.04,164.08,15807.0,156.1178,156.1654,156.0607,156.0988,15807.0
2021-11-08 15:20:00,164.09,164.23,164.09,164.2,17485.0,156.1083,156.2415,156.1083,156.2129,17485.0
2021-11-08 15:30:00,164.19,164.48,164.15,164.29,37062.0,156.2034,156.4793,156.1654,156.2986,37062.0
2021-11-08 15:40:00,164.31,164.55,164.29,164.33,45163.0,156.3176,156.5459,156.2986,156.3366,45163.0
2021-11-08 15:50:00,164.35,164.58,163.99,164.0,180078.0,156.3557,156.5745,156.0132,156.0227,180078.0
2021-11-09 09:30:00,163.68,164.54,163.45,163.5,34945.0,155.7182,156.5364,155.4994,155.547,34945.0
2021-11-09 09:40:00,163.58,164.43,163.29,164.39,23204.0,155.6231,156.4318,155.3472,156.3937,23204.0
2021-11-09 09:50:00,164.38,164.74,164.07,164.49,31433.0,156.3842,156.7267,156.0893,156.4888,31433.0
2021-11-09 10:00:00,164.51,164.74,164.27,164.39,16818.0,156.5079,156.7267,156.2795,156.3937,16818.0
2021-11-09 10:10:00,164.44,164.61,164.33,164.37,16541.0,156.4413,156.603,156.3366,156.3747,16541.0
2021-11-09 10:20:00,164.36,164.77,164.36,164.71,14332.0,156.3652,156.7552,156.3652,156.6981,14332.0
2021-11-09 10:30:00,164.78,164.9,164.63,164.74,12270.0,156.7647,156.8789,156.622,156.7267,12270.0
2021-11-09 10:40:00,164.76,165.11,164.73,164.77,16287.0,156.7457,157.0787,156.7172,156.7552,16287.0
2021-11-09 10:50:00,164.69,164.71,164.33,164.33,17695.0,156.6791,156.6981,156.3366,156.3366,17695.0
2021-11-09 11:00:00,164.36,164.4,163.96,164.06,11301.0,156.3652,156.4032,155.9846,156.0798,11301.0
2021-11-09 11:10:00,164.05,164.22,163.77,164.21,14098.0,156.0702,156.232,155.8039,156.2225,14098.0
2021-11-09 11:20:00,164.19,164.39,164.19,164.28,9985.0,156.2034,156.3937,156.2034,156.2891,9985.0
2021-11-09 11:30:00,164.33,164.46,164.06,164.06,35766.0,156.3366,156.4603,156.0798,156.0798,35766.0
2021-11-09 11:40:00,164.01,164.18,163.92,164.05,11724.0,156.0322,156.1939,155.9466,156.0702,11724.0
2021-11-09 11:50:00,163.97,164.2,163.87,164.17,14330.0,155.9941,156.2129,155.899,156.1844,14330.0
2021-11-09 12:00:00,164.14,164.31,164.06,164.21,10468.0,156.1559,156.3176,156.0798,156.2225,10468.0
2021-11-09 12:10:00,164.22,164.44,164.21,164.23,8662.0,156.232,156.4413,156.2225,156.2415,8662.0
2021-11-09 12:20:00,164.28,164.32,164.1,164.23,8883.0,156.2891,156.3271,156.1178,156.2415,8883.0
2021-11-09 12:30:00,164.2,164.4,164.2,164.34,15326.0,156.2129,156.4032,156.2129,156.3461,15326.0
2021-11-09 12:40:00,164.36,164.4,164.26,164.39,41239.0,156.3652,156.4032,156.27,156.3937,41239.0
2021-11-09 12:50:00,164.39,164.54,164.36,164.37,13851.0,156.3937,156.5364,156.3652,156.3747,13851.0
2021-11-09 13:00:00,164.36,164.4,164.25,164.36,11634.0,156.3652,156.4032,156.2605,156.3652,11634.0
2021-11-09 13:10:00,164.36,164.39,164.2,164.31,9993.0,156.3652,156.3937,156.2129,156.3176,9993.0
2021-11-09 13:20:00,164.31,164.31,163.99,164.24,43140.0,156.3176,156.3176,156.0132,156.251,43140.0
2021-11-09 13:30:00,164.24,164.27,164.11,164.11,13232.0,156.251,156.2795,156.1273,156.1273,13232.0
2021-11-09 13:40:00,164.1,164.2,164.1,164.14,11759.0,156.1178,156.2129,156.1178,156.1559,11759.0
2021-11-09 13:50:00,164.14,164.16,164.05,164.09,20966.0,156.1559,156.1749,156.0702,156.1083,20966.0
2021-11-09 14:00:00,164.09,164.31,164.04,164.04,10160.0,156.1083,156.3176,156.0607,156.0607,10160.0
2021-11-09 14:10:00,164.02,164.22,163.98,164.22,17440.0,156.0417,156.232,156.0036,156.232,17440.0
2021-11-09 14:20:00,164.22,164.24,163.98,164.06,21455.0,156.232,156.251,156.0036,156.0798,21455.0
2021-11-09 14:30:00,164.07,164.26,164.07,164.25,25003.0,156.0893,156.27,156.0893,156.2605,25003.0
2021-11-09 14:40:00,164.28,164.34,164.22,164.24,8123.0,156.2891,156.3461,156.232,156.251,8123.0
2021-11-09 14:50:00,164.25,164.38,164.17,164.38,15537.0,156.2605,156.3842,156.1844,156.3842,15537.0
2021-11-09 15:00:00,164.36,164.56,164.34,164.55,20924.0,156.3652,156.5554,156.3461,156.5459,20924.0
2021-11-09 15:10:00,164.55,164.6,164.44,164.53,12587.0,156.5459,156.5935,156.4413,156.5269,12587.0
2021-11-09 15:20:00,164.54,164.69,164.54,164.69,13496.0,156.5364,156.6791,156.5364,156.6791,13496.0
2021-11-09 15:30:00,164.7,164.7,164.35,164.51,19389.0,156.6886,156.6886,156.3557,156.5079,19389.0
2021-11-09 15:40:00,164.52,164.8,164.47,164.8,44954.0,156.5174,156.7838,156.4698,156.7838,44954.0
2021-11-09 15:50:00,164.82,164.98,164.66,164.92,152054.0,156.8028,156.955,156.6506,156.8979,152054.0
2021-11-10 09:30:00,164.62,166.08,164.58,165.28,43922.0,156.6125,158.0015,156.5745,157.2404,43922.0
2021-11-10 09:40:00,165.41,165.44,164.95,164.95,14456.0,157.3641,157.3926,156.9265,156.9265,14456.0
2021-11-10 09:50:00,164.95,165.54,164.95,165.5,12962.0,156.9265,157.4878,156.9265,157.4497,12962.0
2021-11-10 10:00:00,165.55,165.68,165.39,165.67,13044.0,157.4973,157.621,157.3451,157.6114,13044.0
2021-11-10 10:10:00,165.65,165.69,165.33,165.45,8917.0,157.5924,157.6305,157.288,157.4021,8917.0
2021-11-10 10:20:00,165.47,165.58,165.43,165.49,9772.0,157.4212,157.5258,157.3831,157.4402,9772.0
2021-11-10 10:30:00,165.52,165.83,165.49,165.8,12812.0,157.4687,157.7637,157.4402,157.7351,12812.0
2021-11-10 10:40:00,165.83,165.84,165.52,165.56,9688.0,157.7637,157.7732,157.4687,157.5068,9688.0
2021-11-10 10:50:00,165.56,165.92,165.56,165.78,11143.0,157.5068,157.8493,157.5068,157.7161,11143.0
2021-11-10 11:00:00,165.79,165.85,165.68,165.81,10569.0,157.7256,157.7827,157.621,157.7446,10569.0
2021-11-10 11:10:00,165.87,165.96,165.82,165.89,13525.0,157.8017,157.8873,157.7541,157.8207,13525.0
2021-11-10 11:20:00,165.89,166.07,165.81,165.87,9333.0,157.8207,157.992,157.7446,157.8017,9333.0
2021-11-10 11:30:00,165.88,165.93,165.72,165.74,15986.0,157.8112,157.8588,157.659,157.678,15986.0
2021-11-10 11:40:00,165.75,165.76,165.62,165.63,12539.0,157.6876,157.6971,157.5639,157.5734,12539.0
2021-11-10 11:50:00,165.65,165.71,165.56,165.64,10504.0,157.5924,157.6495,157.5068,157.5829,10504.0
2021-11-10 12:00:00,165.68,165.82,165.64,165.81,33525.0,157.621,157.7541,157.5829,157.7446,33525.0
2021-11-10 12:10:00,165.84,165.88,162.91,165.28,30689.0,157.7732,157.8112,154.9857,157.2404,30689.0
2021-11-10 12:20:00,165.31,165.45,165.3,165.35,11823.0,157.269,157.4021,157.2594,157.307,11823.0
2021-11-10 12:30:00,165.32,165.39,165.25,165.3,7650.0,157.2785,157.3451,157.2119,157.2594,7650.0
2021-11-10 12:40:00,165.3,165.38,165.23,165.3,8041.0,157.2594,157.3355,157.1928,157.2594,8041.0
2021-11-10 12:50:00,165.31,165.42,165.24,165.32,18485.0,157.269,157.3736,157.2024,157.2785,18485.0
2021-11-10 13:00:00,165.31,165.34,165.13,165.22,12719.0,157.269,157.2975,157.0977,157.1833,12719.0
2021-11-10 13:10:00,165.23,165.33,165.12,165.15,9968.0,157.1928,157.288,157.0882,157.1167,9968.0
2021-11-10 13:20:00,165.18,165.18,164.88,165.09,23460.0,157.1453,157.1453,156.8599,157.0597,23460.0
2021-11-10 13:30:00,165.06,165.17,165.02,165.09,12885.0,157.0311,157.1358,156.9931,157.0597,12885.0
2021-11-10 13:40:00,165.09,165.28,165.02,165.2,32130.0,157.0597,157.2404,156.9931,157.1643,32130.0
2021-11-10 13:50:00,165.21,165.33,165.02,165.16,33967.0,157.1738,157.288,156.9931,157.1263,33967.0
2021-11-10 14:00:00,165.13,165.17,164.82,164.83,19026.0,157.0977,157.1358,156.8028,156.8123,19026.0
2021-11-10 14:10:00,164.81,164.82,164.59,164.77,14346.0,156.7933,156.8028,156.584,156.7552,14346.0
2021-11-10 14:20:00,164.73,164.88,164.56,164.56,13141.0,156.7172,156.8599,156.5554,156.5554,13141.0
2021-11-10 14:30:00,164.56,164.61,164.44,164.46,12752.0,156.5554,156.603,156.4413,156.4603,12752.0
2021-11-10 14:40:00,164.45,164.84,164.37,164.84,14007.0,156.4508,156.8218,156.3747,156.8218,14007.0
2021-11-10 14:50:00,164.81,164.88,164.7,164.79,10702.0,156.7933,156.8599,156.6886,156.7742,10702.0
2021-11-10 15:00:00,164.82,164.82,164.64,164.73,11573.0,156.8028,156.8028,156.6315,156.7172,11573.0
2021-11-10 15:10:00,164.75,164.88,164.73,164.81,18638.0,156.7362,156.8599,156.7172,156.7933,18638.0
2021-11-10 15:20:00,164.82,164.91,164.72,164.86,18930.0,156.8028,156.8884,156.7077,156.8408,18930.0
2021-11-10 15:30:00,164.87,164.92,164.81,164.9,18081.0,156.8504,156.8979,156.7933,156.8789,18081.0
2021-11-10 15:40:00,164.93,165.01,164.77,164.97,41802.0,156.9074,156.9835,156.7552,156.9455,41802.0
2021-11-10 15:50:00,164.99,165.29,164.96,165.12,154214.0,156.9645,157.2499,156.936,157.0882,154214.0
2021-11-11 09:30:00,165.2,165.2,164.12,164.35,21175.0,157.1643,157.1643,156.1368,156.3557,21175.0
2021-11-11 09:40:00,164.25,164.75,164.25,164.43,8799.0,156.2605,156.7362,156.2605,156.4318,8799.0
2021-11-11 09:50:00,164.37,164.37,163.62,163.99,12922.0,156.3747,156.3747,155.6612,156.0132,12922.0
2021-11-11 10:00:00,164.02,164.31,163.85,163.97,9579.0,156.0417,156.3176,155.88,155.9941,9579.0
2021-11-11 10:10:00,164.0,164.03,163.7,163.94,9536.0,156.0227,156.0512,155.7373,155.9656,9536.0
2021-11-11 10:20:00,163.9,163.97,163.46,163.78,24415.0,155.9275,155.9941,155.5089,155.8134,24415.0
2021-11-11 10:30:00,163.69,163.69,163.44,163.59,15560.0,155.7278,155.7278,155.4899,155.6326,15560.0
2021-11-11 10:40:00,163.62,163.81,163.46,163.8,11705.0,155.6612,155.8419,155.5089,155.8324,11705.0
2021-11-11 10:50:00,163.78,163.86,163.6,163.64,10266.0,155.8134,155.8895,155.6421,155.6802,10266.0
2021-11-11 11:00:00,163.62,163.67,163.34,163.4,16343.0,155.6612,155.7087,155.3948,155.4519,16343.0
2021-11-11 11:10:00,163.37,163.67,163.34,163.67,7049.0,155.4233,155.7087,155.3948,155.7087,7049.0
2021-11-11 11:20:00,163.69,163.79,163.61,163.75,7586.0,155.7278,155.8229,155.6516,155.7848,7586.0
2021-11-11 11:30:00,163.74,164.17,163.74,164.15,10176.0,155.7753,156.1844,155.7753,156.1654,10176.0
2021-11-11 11:40:00,164.13,164.38,164.12,164.33,11654.0,156.1464,156.3842,156.1368,156.3366,11654.0
2021-11-11 11:50:00,164.36,164.36,164.19,164.29,5926.0,156.3652,156.3652,156.2034,156.2986,5926.0
2021-11-11 12:00:00,164.31,164.31,164.06,164.28,13560.0,156.3176,156.3176,156.0798,156.2891,13560.0
2021-11-11 12:10:00,164.27,164.47,164.14,164.47,18698.0,156.2795,156.4698,156.1559,156.4698,18698.0
2021-11-11 12:20:00,164.47,164.47,164.32,164.33,3805.0,156.4698,156.4698,156.3271,156.3366,3805.0
2021-11-11 12:30:00,164.36,164.37,164.29,164.36,6169.0,156.3652,156.3747,156.2986,156.3652,6169.0
2021-11-11 12:40:00,164.34,164.66,164.34,164.56,11503.0,156.3461,156.6506,156.3461,156.5554,11503.0
2021-11-11 12:50:00,164.6,164.75,164.6,164.68,6276.0,156.5935,156.7362,156.5935,156.6696,6276.0
2021-11-11 13:00:00,164.68,164.68,164.48,164.58,6256.0,156.6696,156.6696,156.4793,156.5745,6256.0
2021-11-11 13:10:00,164.6,164.73,164.6,164.67,9478.0,156.5935,156.7172,156.5935,156.6601,9478.0
2021-11-11 13:20:00,164.67,164.81,164.59,164.81,14167.0,156.6601,156.7933,156.584,156.7933,14167.0
2021-11-11 13:30:00,164.77,165.13,164.74,165.07,8776.0,156.7552,157.0977,156.7267,157.0406,8776.0
2021-11-11 13:40:00,164.96,165.07,164.91,165.03,9747.0,156.936,157.0406,156.8884,157.0026,9747.0
2021-11-11 13:50:00,165.03,165.12,164.99,165.09,5339.0,157.0026,157.0882,156.9645,157.0597,5339.0
2021-11-11 14:00:00,165.09,165.16,165.05,165.16,16828.0,157.0597,157.1263,157.0216,157.1263,16828.0
2021-11-11 14:10:00,165.16,165.16,164.95,165.02,9573.0,157.1263,157.1263,156.9265,156.9931,9573.0
2021-11-11 14:20:00,165.04,165.14,165.03,165.09,10460.0,157.0121,157.1072,157.0026,157.0597,10460.0
2021-11-11 14:30:00,165.09,165.12,165.04,165.09,6393.0,157.0597,157.0882,157.0121,157.0597,6393.0
2021-11-11 14:40:00,165.1,165.14,165.07,165.14,7599.0,157.0692,157.1072,157.0406,157.1072,7599.0
2021-11-11 14:50:00,165.14,165.23,165.1,165.22,8177.0,157.1072,157.1928,157.0692,157.1833,8177.0
2021-11-11 15:00:00,165.2,165.29,165.19,165.21,11691.0,157.1643,157.2499,157.1548,157.1738,11691.0
2021-11-11 15:10:00,165.2,165.22,165.03,165.1,14683.0,157.1643,157.1833,157.0026,157.0692,14683.0
2021-11-11 15:20:00,165.12,165.2,165.08,165.18,9997.0,157.0882,157.1643,157.0501,157.1453,9997.0
2021-11-11 15:30:00,165.19,165.2,164.91,164.99,27861.0,157.1548,157.1643,156.8884,156.9645,27861.0
2021-11-11 15:40:00,164.99,165.08,164.86,164.86,34259.0,156.9645,157.0501,156.8408,156.8408,34259.0
2021-11-11 15:50:00,164.84,165.12,164.84,164.92,125792.0,156.8218,157.0882,156.8218,156.8979,125792.0
2021-11-12 09:30:00,165.43,165.83,165.12,165.55,33881.0,157.3831,157.7637,157.0882,157.4973,33881.0
2021-11-12 09:40:00,165.55,165.88,165.55,165.86,12490.0,157.4973,157.8112,157.4973,157.7922,12490.0
2021-11-12 09:50:00,165.89,166.33,165.84,166.1,20775.0,157.8207,158.2393,157.7732,158.0205,20775.0
2021-11-12 10:00:00,166.18,166.18,165.63,165.99,14251.0,158.0966,158.0966,157.5734,157.9159,14251.0
2021-11-12 10:10:00,165.94,165.99,165.69,165.99,64363.0,157.8683,157.9159,157.6305,157.9159,64363.0
2021-11-12 10:20:00,165.96,166.07,165.42,165.49,31266.0,157.8873,157.992,157.3736,157.4402,31266.0
2021-11-12 10:30:00,165.43,165.77,165.38,165.51,17806.0,157.3831,157.7066,157.3355,157.4592,17806.0
2021-11-12 10:40:00,165.48,165.64,164.99,165.01,9695.0,157.4307,157.5829,156.9645,156.9835,9695.0
2021-11-12 10:50:00,165.05,165.51,165.04,165.39,11634.0,157.0216,157.4592,157.0121,157.3451,11634.0
2021-11-12 11:00:00,165.38,165.89,165.38,165.83,13017.0,157.3355,157.8207,157.3355,157.7637,13017.0
2021-11-12 11:10:00,165.87,166.2,165.8,166.17,7507.0,157.8017,158.1157,157.7351,158.0871,7507.0
2021-11-12 11:20:00,166.21,166.28,165.94,166.14,13431.0,158.1252,158.1918,157.8683,158.0586,13431.0
2021-11-12 11:30:00,166.11,166.17,165.99,166.02,6338.0,158.03,158.0871,157.9159,157.9444,6338.0
2021-11-12 11:40:00,165.97,166.01,165.88,165.91,6278.0,157.8969,157.9349,157.8112,157.8398,6278.0
2021-11-12 11:50:00,165.89,166.0,165.87,165.93,4028.0,157.8207,157.9254,157.8017,157.8588,4028.0
2021-11-12 12:00:00,165.98,165.99,165.87,165.94,6963.0,157.9064,157.9159,157.8017,157.8683,6963.0
2021-11-12 12:10:00,165.97,166.23,165.95,166.19,8918.0,157.8969,158.1442,157.8778,158.1061,8918.0
2021-11-12 12:20:00,166.27,166.49,166.27,166.49,6616.0,158.1823,158.3916,158.1823,158.3916,6616.0
2021-11-12 12:30:00,166.45,166.45,166.33,166.34,4655.0,158.3535,158.3535,158.2393,158.2489,4655.0
2021-11-12 12:40:00,166.31,166.31,166.15,166.25,6188.0,158.2203,158.2203,158.0681,158.1632,6188.0
2021-11-12 12:50:00,166.23,166.33,166.23,166.26,8010.0,158.1442,158.2393,158.1442,158.1727,8010.0
2021-11-12 13:00:00,166.24,166.24,166.15,166.19,5556.0,158.1537,158.1537,158.0681,158.1061,5556.0
2021-11-12 13:10:00,166.27,166.33,166.26,166.3,5201.0,158.1823,158.2393,158.1727,158.2108,5201.0
2021-11-12 13:20:00,166.28,166.36,166.27,166.34,6077.0,158.1918,158.2679,158.1823,158.2489,6077.0
2021-11-12 13:30:00,166.33,166.45,166.31,166.43,3771.0,158.2393,158.3535,158.2203,158.3345,3771.0
2021-11-12 13:40:00,166.42,166.43,166.22,166.25,6412.0,158.325,158.3345,158.1347,158.1632,6412.0
2021-11-12 13:50:00,166.26,166.34,166.23,166.33,4067.0,158.1727,158.2489,158.1442,158.2393,4067.0
2021-11-12 14:00:00,166.33,166.33,166.06,166.08,38220.0,158.2393,158.2393,157.9825,158.0015,38220.0
2021-11-12 14:10:00,166.08,166.21,166.01,166.08,19713.0,158.0015,158.1252,157.9349,158.0015,19713.0
2021-11-12 14:20:00,166.03,166.04,165.9,165.95,11992.0,157.9539,157.9634,157.8303,157.8778,11992.0
2021-11-12 14:30:00,165.97,165.99,165.83,165.95,6906.0,157.8969,157.9159,157.7637,157.8778,6906.0
2021-11-12 14:40:00,165.93,166.01,165.93,166.0,5377.0,157.8588,157.9349,157.8588,157.9254,5377.0
2021-11-12 14:50:00,165.99,166.31,165.98,166.16,10424.0,157.9159,158.2203,157.9064,158.0776,10424.0
2021-11-12 15:00:00,166.17,166.29,166.12,166.28,11250.0,158.0871,158.2013,158.0396,158.1918,11250.0
2021-11-12 15:10:00,166.26,166.38,166.24,166.32,10440.0,158.1727,158.2869,158.1537,158.2298,10440.0
2021-11-12 15:20:00,166.33,166.6,166.32,166.51,13721.0,158.2393,158.4962,158.2298,158.4106,13721.0
2021-11-12 15:30:00,166.52,167.04,166.51,166.92,28418.0,158.4201,158.9148,158.4106,158.8006,28418.0
2021-11-12 15:40:00,166.93,167.0,166.8,166.84,37511.0,158.8102,158.8767,158.6865,158.7245,37511.0
2021-11-12 15:50:00,166.83,166.87,166.63,166.7,144319.0,158.715,158.7531,158.5247,158.5913,144319.0
2021-11-15 09:30:00,166.94,167.08,166.18,166.63,44817.0,158.8197,158.9529,158.0966,158.5247,44817.0
2021-11-15 09:40:00,166.69,166.78,166.21,166.28,18376.0,158.5818,158.6675,158.1252,158.1918,18376.0
2021-11-15 09:50:00,166.32,166.59,166.0,166.58,12071.0,158.2298,158.4867,157.9254,158.4772,12071.0
2021-11-15 10:00:00,166.6,166.86,166.42,166.74,15199.0,158.4962,158.7436,158.325,158.6294,15199.0
2021-11-15 10:10:00,166.75,167.31,166.75,167.3,17633.0,158.6389,159.1717,158.6389,159.1622,17633.0
2021-11-15 10:20:00,167.31,167.37,167.15,167.24,20049.0,159.1717,159.2288,159.0195,159.1051,20049.0
2021-11-15 10:30:00,167.24,167.62,167.07,167.6,13270.0,159.1051,159.4666,158.9433,159.4476,13270.0
2021-11-15 10:40:00,167.59,167.72,167.54,167.71,15862.0,159.4381,159.5617,159.3905,159.5522,15862.0
2021-11-15 10:50:00,167.68,167.79,167.54,167.79,29273.0,159.5237,159.6283,159.3905,159.6283,29273.0
2021-11-15 11:00:00,167.85,167.97,167.75,167.89,13029.0,159.6854,159.7996,159.5903,159.7235,13029.0
2021-11-15 11:10:00,167.89,167.94,167.76,167.79,8999.0,159.7235,159.771,159.5998,159.6283,8999.0
2021-11-15 11:20:00,167.81,167.82,167.41,167.51,10667.0,159.6473,159.6569,159.2668,159.3619,10667.0
2021-11-15 11:30:00,167.52,167.67,167.41,167.55,13054.0,159.3715,159.5142,159.2668,159.4,13054.0
2021-11-15 11:40:00,167.51,167.57,167.2,167.25,17358.0,159.3619,159.419,159.067,159.1146,17358.0
2021-11-15 11:50:00,167.22,167.41,167.18,167.3,11201.0,159.086,159.2668,159.048,159.1622,11201.0
2021-11-15 12:00:00,167.31,167.31,167.0,167.03,9098.0,159.1717,159.1717,158.8767,158.9053,9098.0
2021-11-15 12:10:00,166.99,167.07,166.81,166.83,34183.0,158.8672,158.9433,158.696,158.715,34183.0
2021-11-15 12:20:00,166.85,167.07,166.79,166.95,9828.0,158.734,158.9433,158.677,158.8292,9828.0
2021-11-15 12:30:00,166.97,167.05,166.9,167.02,9838.0,158.8482,158.9243,158.7816,158.8958,9838.0
2021-11-15 12:40:00,167.02,167.03,166.83,166.95,11655.0,158.8958,158.9053,158.715,158.8292,11655.0
2021-11-15 12:50:00,166.97,167.33,166.97,167.33,15081.0,158.8482,159.1907,158.8482,159.1907,15081.0
2021-11-15 13:00:00,167.38,167.42,167.26,167.31,21412.0,159.2383,159.2763,159.1241,159.1717,21412.0
2021-11-15 13:10:00,167.33,167.4,167.26,167.3,7309.0,159.1907,159.2573,159.1241,159.1622,7309.0
2021-11-15 13:20:00,167.3,167.33,167.15,167.33,10278.0,159.1622,159.1907,159.0195,159.1907,10278.0
2021-11-15 13:30:00,167.34,167.45,167.29,167.39,12126.0,159.2002,159.3049,159.1526,159.2478,12126.0
2021-11-15 13:40:00,167.37,167.42,167.25,167.4,10183.0,159.2288,159.2763,159.1146,159.2573,10183.0
2021-11-15 13:50:00,167.42,167.52,167.41,167.48,8357.0,159.2763,159.3715,159.2668,159.3334,8357.0
2021-11-15 14:00:00,167.45,167.56,167.36,167.36,10475.0,159.3049,159.4095,159.2192,159.2192,10475.0
2021-11-15 14:10:00,167.33,167.43,167.2,167.2,14986.0,159.1907,159.2858,159.067,159.067,14986.0
2021-11-15 14:20:00,167.24,167.32,167.19,167.27,8718.0,159.1051,159.1812,159.0575,159.1336,8718.0
2021-11-15 14:30:00,167.28,167.35,167.19,167.35,11816.0,159.1431,159.2097,159.0575,159.2097,11816.0
2021-11-15 14:40:00,167.38,167.45,167.22,167.25,8083.0,159.2383,159.3049,159.086,159.1146,8083.0
2021-11-15 14:50:00,167.27,167.3,167.14,167.16,11125.0,159.1336,159.1622,159.0099,159.029,11125.0
2021-11-15 15:00:00,167.13,167.13,166.99,167.01,7451.0,159.0004,159.0004,158.8672,158.8863,7451.0
2021-11-15 15:10:00,167.02,167.05,166.86,166.97,13994.0,158.8958,158.9243,158.7436,158.8482,13994.0
2021-11-15 15:20:00,167.02,167.09,166.92,167.03,10931.0,158.8958,158.9624,158.8006,158.9053,10931.0
2021-11-15 15:30:00,167.0,167.0,166.86,167.0,24626.0,158.8767,158.8767,158.7436,158.8767,24626.0
2021-11-15 15:40:00,166.99,167.05,166.9,166.91,33412.0,158.8672,158.9243,158.7816,158.7911,33412.0
2021-11-15 15:50:00,166.9,167.39,166.83,167.34,150849.0,158.7816,159.2478,158.715,159.2002,150849.0
2021-11-16 09:30:00,167.54,168.16,167.0,167.83,24739.0,159.3905,159.9803,158.8767,159.6664,24739.0
2021-11-16 09:40:00,167.91,167.96,167.44,167.56,13196.0,159.7425,159.7901,159.2953,159.4095,13196.0
2021-11-16 09:50:00,167.62,168.37,167.46,168.15,16243.0,159.4666,160.1801,159.3144,159.9708,16243.0
2021-11-16 10:00:00,168.16,168.51,168.07,168.35,64606.0,159.9803,160.3133,159.8947,160.1611,64606.0
2021-11-16 10:10:00,168.35,168.44,168.13,168.33,15278.0,160.1611,160.2467,159.9518,160.1421,15278.0
2021-11-16 10:20:00,168.35,168.4,168.08,168.16,63312.0,160.1611,160.2087,159.9042,159.9803,63312.0
2021-11-16 10:30:00,168.19,168.44,168.14,168.36,19490.0,160.0089,160.2467,159.9613,160.1706,19490.0
2021-11-16 10:40:00,168.36,168.67,168.25,168.4,18985.0,160.1706,160.4655,160.0659,160.2087,18985.0
2021-11-16 10:50:00,168.4,168.56,168.25,168.56,21394.0,160.2087,160.3609,160.0659,160.3609,21394.0
2021-11-16 11:00:00,168.62,168.91,168.56,168.64,38946.0,160.4179,160.6938,160.3609,160.437,38946.0
2021-11-16 11:10:00,168.65,168.93,168.63,168.72,50609.0,160.4465,160.7129,160.4275,160.5131,50609.0
2021-11-16 11:20:00,168.71,168.95,168.67,168.77,14448.0,160.5036,160.7319,160.4655,160.5607,14448.0
2021-11-16 11:30:00,168.72,168.99,168.72,168.96,8898.0,160.5131,160.77,160.5131,160.7414,8898.0
2021-11-16 11:40:00,168.99,169.09,168.94,169.01,9791.0,160.77,160.8651,160.7224,160.789,9791.0
2021-11-16 11:50:00,169.04,169.07,168.78,168.85,24860.0,160.8175,160.8461,160.5702,160.6368,24860.0
2021-11-16 12:00:00,168.83,168.85,168.6,168.74,12649.0,160.6177,160.6368,160.3989,160.5321,12649.0
2021-11-16 12:10:00,168.77,168.83,168.67,168.81,8890.0,160.5607,160.6177,160.4655,160.5987,8890.0
2021-11-16 12:20:00,168.85,168.87,168.7,168.79,12066.0,160.6368,160.6558,160.4941,160.5797,12066.0
2021-11-16 12:30:00,168.79,168.9,168.78,168.87,6380.0,160.5797,160.6843,160.5702,160.6558,6380.0
2021-11-16 12:40:00,168.87,169.09,168.85,168.95,8955.0,160.6558,160.8651,160.6368,160.7319,8955.0
2021-11-16 12:50:00,168.95,168.95,168.8,168.8,6585.0,160.7319,160.7319,160.5892,160.5892,6585.0
2021-11-16 13:00:00,168.79,168.99,168.78,168.96,6552.0,160.5797,160.77,160.5702,160.7414,6552.0
2021-11-16 13:10:00,169.0,169.02,168.69,168.7,113518.0,160.7795,160.7985,160.4845,160.4941,113518.0
2021-11-16 13:20:00,168.7,168.84,168.69,168.73,5637.0,160.4941,160.6272,160.4845,160.5226,5637.0
2021-11-16 13:30:00,168.73,168.85,168.7,168.78,6549.0,160.5226,160.6368,160.4941,160.5702,6549.0
2021-11-16 13:40:00,168.78,169.04,168.76,168.93,13008.0,160.5702,160.8175,160.5511,160.7129,13008.0
2021-11-16 13:50:00,168.94,168.95,168.73,168.75,6945.0,160.7224,160.7319,160.5226,160.5416,6945.0
2021-11-16 14:00:00,168.74,168.83,168.67,168.67,9092.0,160.5321,160.6177,160.4655,160.4655,9092.0
2021-11-16 14:10:00,168.61,168.66,168.47,168.59,8266.0,160.4084,160.456,160.2752,160.3894,8266.0
2021-11-16 14:20:00,168.61,168.72,168.58,168.64,10959.0,160.4084,160.5131,160.3799,160.437,10959.0
2021-11-16 14:30:00,168.63,168.67,168.45,168.45,4855.0,160.4275,160.4655,160.2562,160.2562,4855.0
2021-11-16 14:40:00,168.44,168.45,168.3,168.31,5665.0,160.2467,160.2562,160.1135,160.123,5665.0
2021-11-16 14:50:00,168.29,168.45,168.28,168.44,7033.0,160.104,160.2562,160.0945,160.2467,7033.0
2021-11-16 15:00:00,168.44,168.49,168.37,168.48,13457.0,160.2467,160.2943,160.1801,160.2848,13457.0
2021-11-16 15:10:00,168.48,168.55,168.45,168.47,7173.0,160.2848,160.3514,160.2562,160.2752,7173.0
2021-11-16 15:20:00,168.48,168.52,168.32,168.38,9306.0,160.2848,160.3228,160.1325,160.1896,9306.0
2021-11-16 15:30:00,168.37,168.52,168.3,168.32,23046.0,160.1801,160.3228,160.1135,160.1325,23046.0
2021-11-16 15:40:00,168.32,168.39,168.18,168.19,22640.0,160.1325,160.1991,159.9994,160.0089,22640.0
2021-11-16 15:50:00,168.1,168.56,168.1,168.51,116394.0,159.9232,160.3609,159.9232,160.3133,116394.0
2021-11-17 09:30:00,168.23,168.56,167.41,167.68,26030.0,160.0469,160.3609,159.2668,159.5237,26030.0
2021-11-17 09:40:00,167.76,167.85,167.04,167.09,17925.0,159.5998,159.6854,158.9148,158.9624,17925.0
2021-11-17 09:50:00,167.13,167.7,167.1,167.43,29121.0,159.0004,159.5427,158.9719,159.2858,29121.0
2021-11-17 10:00:00,167.44,168.02,167.26,167.78,21799.0,159.2953,159.8471,159.1241,159.6188,21799.0
2021-11-17 10:10:00,167.73,168.34,167.73,168.34,23740.0,159.5712,160.1516,159.5712,160.1516,23740.0
2021-11-17 10:20:00,168.29,168.59,168.18,168.33,13736.0,160.104,160.3894,159.9994,160.1421,13736.0
2021-11-17 10:30:00,168.27,168.3,167.9,168.05,14825.0,160.085,160.1135,159.733,159.8757,14825.0
2021-11-17 10:40:00,168.1,168.21,167.83,167.98,13737.0,159.9232,160.0279,159.6664,159.8091,13737.0
2021-11-17 10:50:00,167.98,168.15,167.86,168.09,11254.0,159.8091,159.9708,159.6949,159.9137,11254.0
2021-11-17 11:00:00,168.05,168.41,168.03,168.41,11405.0,159.8757,160.2182,159.8566,160.2182,11405.0
2021-11-17 11:10:00,168.41,168.42,168.19,168.3,10332.0,160.2182,160.2277,160.0089,160.1135,10332.0
2021-11-17 11:20:00,168.31,168.38,167.9,168.02,10082.0,160.123,160.1896,159.733,159.8471,10082.0
2021-11-17 11:30:00,168.01,168.09,167.97,168.07,6827.0,159.8376,159.9137,159.7996,159.8947,6827.0
2021-11-17 11:40:00,168.07,168.14,167.87,167.89,9740.0,159.8947,159.9613,159.7044,159.7235,9740.0
2021-11-17 11:50:00,167.85,168.03,167.76,168.0,9844.0,159.6854,159.8566,159.5998,159.8281,9844.0
2021-11-17 12:00:00,167.98,168.19,167.9,168.19,11919.0,159.8091,160.0089,159.733,160.0089,11919.0
2021-11-17 12:10:00,168.24,168.44,168.18,168.39,9790.0,160.0564,160.2467,159.9994,160.1991,9790.0
2021-11-17 12:20:00,168.36,168.42,168.19,168.19,6348.0,160.1706,160.2277,160.0089,160.0089,6348.0
2021-11-17 12:30:00,168.24,168.67,168.22,168.59,10235.0,160.0564,160.4655,160.0374,160.3894,10235.0
2021-11-17 12:40:00,168.59,168.69,168.52,168.69,7467.0,160.3894,160.4845,160.3228,160.4845,7467.0
2021-11-17 12:50:00,168.69,168.69,168.49,168.63,10876.0,160.4845,160.4845,160.2943,160.4275,10876.0
2021-11-17 13:00:00,168.63,168.73,168.57,168.59,7989.0,160.4275,160.5226,160.3704,160.3894,7989.0
2021-11-17 13:10:00,168.59,168.66,168.52,168.57,6261.0,160.3894,160.456,160.3228,160.3704,6261.0
2021-11-17 13:20:00,168.56,168.57,168.36,168.4,7728.0,160.3609,160.3704,160.1706,160.2087,7728.0
2021-11-17 13:30:00,168.44,168.5,168.35,168.5,5627.0,160.2467,160.3038,160.1611,160.3038,5627.0
2021-11-17 13:40:00,168.52,168.61,168.44,168.46,6335.0,160.3228,160.4084,160.2467,160.2657,6335.0
2021-11-17 13:50:00,168.42,168.63,168.4,168.45,12540.0,160.2277,160.4275,160.2087,160.2562,12540.0
2021-11-17 14:00:00,168.44,168.54,168.43,168.44,27057.0,160.2467,160.3418,160.2372,160.2467,27057.0
2021-11-17 14:10:00,168.43,168.46,168.07,168.07,8432.0,160.2372,160.2657,159.8947,159.8947,8432.0
2021-11-17 14:20:00,168.05,168.06,167.73,167.91,9849.0,159.8757,159.8852,159.5712,159.7425,9849.0
2021-11-17 14:30:00,167.88,167.98,167.79,167.98,7475.0,159.7139,159.8091,159.6283,159.8091,7475.0
2021-11-17 14:40:00,167.97,168.18,167.94,168.1,5245.0,159.7996,159.9994,159.771,159.9232,5245.0
2021-11-17 14:50:00,168.1,168.1,167.74,167.78,15949.0,159.9232,159.9232,159.5808,159.6188,15949.0
2021-11-17 15:00:00,167.81,167.98,167.75,167.75,34553.0,159.6473,159.8091,159.5903,159.5903,34553.0
2021-11-17 15:10:00,167.77,167.88,167.66,167.77,18808.0,159.6093,159.7139,159.5046,159.6093,18808.0
2021-11-17 15:20:00,167.77,168.01,167.77,167.94,27486.0,159.6093,159.8376,159.6093,159.771,27486.0
2021-11-17 15:30:00,167.94,168.04,167.82,167.84,24916.0,159.771,159.8662,159.6569,159.6759,24916.0
2021-11-17 15:40:00,167.81,167.93,167.78,167.82,37083.0,159.6473,159.7615,159.6188,159.6569,37083.0
2021-11-17 15:50:00,167.84,167.87,167.65,167.78,132745.0,159.6759,159.7044,159.4951,159.6188,132745.0
2021-11-18 09:30:00,168.13,168.37,167.53,167.91,36294.0,159.9518,160.1801,159.381,159.7425,36294.0
2021-11-18 09:40:00,168.05,168.08,167.61,167.74,17484.0,159.8757,159.9042,159.4571,159.5808,17484.0
2021-11-18 09:50:00,167.71,168.29,167.71,168.16,10701.0,159.5522,160.104,159.5522,159.9803,10701.0
2021-11-18 10:00:00,168.1,168.38,167.99,168.14,14850.0,159.9232,160.1896,159.8186,159.9613,14850.0
2021-11-18 10:10:00,168.06,168.06,167.32,167.36,30381.0,159.8852,159.8852,159.1812,159.2192,30381.0
2021-11-18 10:20:00,167.21,167.41,167.01,167.24,8792.0,159.0765,159.2668,158.8863,159.1051,8792.0
2021-11-18 10:30:00,167.19,167.94,167.19,167.94,25860.0,159.0575,159.771,159.0575,159.771,25860.0
2021-11-18 10:40:00,167.98,168.03,167.17,167.35,22036.0,159.8091,159.8566,159.0385,159.2097,22036.0
2021-11-18 10:50:00,167.42,167.47,167.03,167.28,13331.0,159.2763,159.3239,158.9053,159.1431,13331.0
2021-11-18 11:00:00,167.29,167.45,167.11,167.21,21096.0,159.1526,159.3049,158.9814,159.0765,21096.0
2021-11-18 11:10:00,167.15,167.51,167.09,167.46,11894.0,159.0195,159.3619,158.9624,159.3144,11894.0
2021-11-18 11:20:00,167.44,167.53,167.31,167.53,6984.0,159.2953,159.381,159.1717,159.381,6984.0
2021-11-18 11:30:00,167.49,168.07,167.49,168.02,12141.0,159.3429,159.8947,159.3429,159.8471,12141.0
2021-11-18 11:40:00,168.0,168.05,167.67,167.85,5260.0,159.8281,159.8757,159.5142,159.6854,5260.0
2021-11-18 11:50:00,167.91,168.03,167.7,167.7,5850.0,159.7425,159.8566,159.5427,159.5427,5850.0
2021-11-18 12:00:00,167.88,168.03,167.83,167.84,14308.0,159.7139,159.8566,159.6664,159.6759,14308.0
2021-11-18 12:10:00,167.87,167.97,167.77,167.77,4292.0,159.7044,159.7996,159.6093,159.6093,4292.0
2021-11-18 12:20:00,167.74,167.82,167.55,167.6,6937.0,159.5808,159.6569,159.4,159.4476,6937.0
2021-11-18 12:30:00,167.62,167.68,167.53,167.58,14240.0,159.4666,159.5237,159.381,159.4285,14240.0
2021-11-18 12:40:00,167.59,167.68,167.47,167.53,9373.0,159.4381,159.5237,159.3239,159.381,9373.0
2021-11-18 12:50:00,167.5,167.58,167.4,167.5,8491.0,159.3524,159.4285,159.2573,159.3524,8491.0
2021-11-18 13:00:00,167.56,167.74,167.47,167.69,23154.0,159.4095,159.5808,159.3239,159.5332,23154.0
2021-11-18 13:10:00,167.7,167.79,167.57,167.7,26785.0,159.5427,159.6283,159.419,159.5427,26785.0
2021-11-18 13:20:00,167.66,167.69,167.58,167.61,6238.0,159.5046,159.5332,159.4285,159.4571,6238.0
2021-11-18 13:30:00,167.59,168.06,167.53,168.04,11565.0,159.4381,159.8852,159.381,159.8662,11565.0
2021-11-18 13:40:00,168.0,168.1,167.99,168.03,7289.0,159.8281,159.9232,159.8186,159.8566,7289.0
2021-11-18 13:50:00,168.03,168.21,168.01,168.14,8945.0,159.8566,160.0279,159.8376,159.9613,8945.0
2021-11-18 14:00:00,168.11,168.26,168.08,168.16,10479.0,159.9328,160.0755,159.9042,159.9803,10479.0
2021-11-18 14:10:00,168.16,168.17,167.78,167.81,9957.0,159.9803,159.9898,159.6188,159.6473,9957.0
2021-11-18 14:20:00,167.78,167.87,167.76,167.87,8593.0,159.6188,159.7044,159.5998,159.7044,8593.0
2021-11-18 14:30:00,167.87,167.99,167.82,167.9,8442.0,159.7044,159.8186,159.6569,159.733,8442.0
2021-11-18 14:40:00,167.91,168.0,167.86,167.86,10700.0,159.7425,159.8281,159.6949,159.6949,10700.0
2021-11-18 14:50:00,167.83,167.88,167.75,167.87,7388.0,159.6664,159.7139,159.5903,159.7044,7388.0
2021-11-18 15:00:00,167.86,167.9,167.68,167.72,8951.0,159.6949,159.733,159.5237,159.5617,8951.0
2021-11-18 15:10:00,167.72,167.73,167.52,167.52,11281.0,159.5617,159.5712,159.3715,159.3715,11281.0
2021-11-18 15:20:00,167.51,167.65,167.44,167.63,10365.0,159.3619,159.4951,159.2953,159.4761,10365.0
2021-11-18 15:30:00,167.6,167.6,167.32,167.36,23007.0,159.4476,159.4476,159.1812,159.2192,23007.0
2021-11-18 15:40:00,167.37,167.52,167.25,167.52,32929.0,159.2288,159.3715,159.1146,159.3715,32929.0
2021-11-18 15:50:00,167.49,167.62,167.37,167.5,146382.0,159.3429,159.4666,159.2288,159.3524,146382.0
2021-11-19 09:30:00,168.15,168.15,166.66,167.45,142795.0,159.9708,159.9708,158.5533,159.3049,142795.0
2021-11-19 09:40:00,167.41,167.67,167.15,167.28,7713.0,159.2668,159.5142,159.0195,159.1431,7713.0
2021-11-19 09:50:00,167.33,168.6,167.33,168.6,19676.0,159.1907,160.3989,159.1907,160.3989,19676.0
2021-11-19 10:00:00,168.64,169.15,168.58,169.02,18581.0,160.437,160.9222,160.3799,160.7985,18581.0
2021-11-19 10:10:00,168.87,168.9,168.57,168.64,9484.0,160.6558,160.6843,160.3704,160.437,9484.0
2021-11-19 10:20:00,168.69,168.69,168.19,168.36,11607.0,160.4845,160.4845,160.0089,160.1706,11607.0
2021-11-19 10:30:00,168.32,168.45,168.23,168.27,14913.0,160.1325,160.2562,160.0469,160.085,14913.0
2021-11-19 10:40:00,168.28,168.47,168.27,168.44,10271.0,160.0945,160.2752,160.085,160.2467,10271.0
2021-11-19 10:50:00,168.5,168.86,168.41,168.77,9644.0,160.3038,160.6463,160.2182,160.5607,9644.0
2021-11-19 11:00:00,168.81,168.99,168.74,168.91,10673.0,160.5987,160.77,160.5321,160.6938,10673.0
2021-11-19 11:10:00,168.88,169.02,168.87,168.89,14604.0,160.6653,160.7985,160.6558,160.6748,14604.0
2021-11-19 11:20:00,168.92,169.04,168.83,168.98,11041.0,160.7034,160.8175,160.6177,160.7604,11041.0
2021-11-19 11:30:00,169.0,169.04,168.76,168.76,6319.0,160.7795,160.8175,160.5511,160.5511,6319.0
2021-11-19 11:40:00,168.77,168.79,168.47,168.5,10314.0,160.5607,160.5797,160.2752,160.3038,10314.0
2021-11-19 11:50:00,168.45,168.55,168.28,168.52,9135.0,160.2562,160.3514,160.0945,160.3228,9135.0
2021-11-19 12:00:00,168.53,168.68,168.48,168.6,12050.0,160.3323,160.475,160.2848,160.3989,12050.0
2021-11-19 12:10:00,168.6,168.68,168.5,168.65,11298.0,160.3989,160.475,160.3038,160.4465,11298.0
2021-11-19 12:20:00,168.66,168.92,168.66,168.9,5400.0,160.456,160.7034,160.456,160.6843,5400.0
2021-11-19 12:30:00,168.84,169.17,168.84,169.13,4400.0,160.6272,160.9412,160.6272,160.9031,4400.0
2021-11-19 12:40:00,169.12,169.22,169.09,169.12,6859.0,160.8936,160.9888,160.8651,160.8936,6859.0
2021-11-19 12:50:00,169.15,169.26,169.06,169.06,7742.0,160.9222,161.0268,160.8365,160.8365,7742.0
2021-11-19 13:00:00,169.12,169.26,169.11,169.15,5285.0,160.8936,161.0268,160.8841,160.9222,5285.0
2021-11-19 13:10:00,169.14,169.16,168.97,169.06,10547.0,160.9127,160.9317,160.7509,160.8365,10547.0
2021-11-19 13:20:00,169.06,169.06,168.8,168.82,10513.0,160.8365,160.8365,160.5892,160.6082,10513.0
2021-11-19 13:30:00,168.85,168.85,168.63,168.63,8077.0,160.6368,160.6368,160.4275,160.4275,8077.0
2021-11-19 13:40:00,168.54,168.78,168.53,168.73,11111.0,160.3418,160.5702,160.3323,160.5226,11111.0
2021-11-19 13:50:00,168.76,169.11,168.76,169.11,13809.0,160.5511,160.8841,160.5511,160.8841,13809.0
2021-11-19 14:00:00,169.14,169.46,169.08,169.4,19698.0,160.9127,161.2171,160.8556,161.16,19698.0
2021-11-19 14:10:00,169.36,169.45,169.32,169.35,9338.0,161.122,161.2076,161.0839,161.1124,9338.0
2021-11-19 14:20:00,169.38,169.51,169.38,169.43,15537.0,161.141,161.2647,161.141,161.1885,15537.0
2021-11-19 14:30:00,169.39,169.41,169.13,169.29,19060.0,161.1505,161.1695,160.9031,161.0554,19060.0
2021-11-19 14:40:00,169.33,169.47,169.27,169.34,6357.0,161.0934,161.2266,161.0363,161.1029,6357.0
2021-11-19 14:50:00,169.36,169.36,169.14,169.18,15987.0,161.122,161.122,160.9127,160.9507,15987.0
2021-11-19 15:00:00,169.18,169.37,169.18,169.29,11437.0,160.9507,161.1315,160.9507,161.0554,11437.0
2021-11-19 15:10:00,169.27,169.45,169.18,169.42,15097.0,161.0363,161.2076,160.9507,161.179,15097.0
2021-11-19 15:20:00,169.44,169.47,169.33,169.45,12306.0,161.1981,161.2266,161.0934,161.2076,12306.0
2021-11-19 15:30:00,169.45,169.61,169.36,169.38,18703.0,161.2076,161.3598,161.122,161.141,18703.0
2021-11-19 15:40:00,169.38,169.38,169.07,169.2,40876.0,161.141,161.141,160.8461,160.9697,40876.0
2021-11-19 15:50:00,169.19,169.4,169.13,169.29,100360.0,160.9602,161.16,160.9031,161.0554,100360.0
2021-11-22 09:30:00,169.67,169.7,168.52,168.6,45825.0,161.4169,161.4454,160.3228,160.3989,45825.0
2021-11-22 09:40:00,168.63,169.53,168.46,169.2,14067.0,160.4275,161.2837,160.2657,160.9697,14067.0
2021-11-22 09:50:00,169.22,170.0,169.07,170.0,7664.0,160.9888,161.7308,160.8461,161.7308,7664.0
2021-11-22 10:00:00,170.0,170.43,169.85,169.92,11810.0,161.7308,162.1399,161.5881,161.6547,11810.0
2021-11-22 10:10:00,169.88,170.32,169.88,170.17,14303.0,161.6167,162.0353,161.6167,161.8926,14303.0
2021-11-22 10:20:00,170.11,170.44,170.0,170.07,11032.0,161.8355,162.1494,161.7308,161.7974,11032.0
2021-11-22 10:30:00,170.12,170.54,170.11,170.33,13350.0,161.845,162.2446,161.8355,162.0448,13350.0
2021-11-22 10:40:00,170.34,170.36,170.15,170.22,12466.0,162.0543,162.0733,161.8735,161.9401,12466.0
2021-11-22 10:50:00,170.22,170.42,170.01,170.42,19352.0,161.9401,162.1304,161.7403,162.1304,19352.0
2021-11-22 11:00:00,170.38,170.5,170.04,170.08,14523.0,162.0923,162.2065,161.7689,161.8069,14523.0
2021-11-22 11:10:00,169.99,170.04,169.76,170.04,11635.0,161.7213,161.7689,161.5025,161.7689,11635.0
2021-11-22 11:20:00,170.08,170.13,169.91,170.01,11931.0,161.8069,161.8545,161.6452,161.7403,11931.0
2021-11-22 11:30:00,170.08,170.41,169.93,170.34,13011.0,161.8069,162.1209,161.6642,162.0543,13011.0
2021-11-22 11:40:00,170.41,170.49,170.02,170.06,11889.0,162.1209,162.197,161.7498,161.7879,11889.0
2021-11-22 11:50:00,170.06,170.07,169.43,169.5,15591.0,161.7879,161.7974,161.1885,161.2551,15591.0
2021-11-22 12:00:00,169.46,169.72,169.39,169.64,10903.0,161.2171,161.4644,161.1505,161.3883,10903.0
2021-11-22 12:10:00,169.69,169.76,169.53,169.65,9415.0,161.4359,161.5025,161.2837,161.3978,9415.0
2021-11-22 12:20:00,169.67,169.69,169.45,169.59,8606.0,161.4169,161.4359,161.2076,161.3408,8606.0
2021-11-22 12:30:00,169.6,169.66,169.33,169.66,14862.0,161.3503,161.4074,161.0934,161.4074,14862.0
2021-11-22 12:40:00,169.66,169.71,169.6,169.67,6956.0,161.4074,161.4549,161.3503,161.4169,6956.0
2021-11-22 12:50:00,169.66,169.66,169.42,169.42,5903.0,161.4074,161.4074,161.179,161.179,5903.0
2021-11-22 13:00:00,169.43,169.65,169.35,169.58,6106.0,161.1885,161.3978,161.1124,161.3313,6106.0
2021-11-22 13:10:00,169.55,169.67,169.32,169.67,16499.0,161.3027,161.4169,161.0839,161.4169,16499.0
2021-11-22 13:20:00,169.62,169.87,169.6,169.75,9044.0,161.3693,161.6071,161.3503,161.493,9044.0
2021-11-22 13:30:00,169.76,169.99,169.75,169.93,11504.0,161.5025,161.7213,161.493,161.6642,11504.0
2021-11-22 13:40:00,169.88,170.0,169.83,169.9,8523.0,161.6167,161.7308,161.5691,161.6357,8523.0
2021-11-22 13:50:00,169.92,169.94,169.81,169.92,7655.0,161.6547,161.6737,161.5501,161.6547,7655.0
2021-11-22 14:00:00,169.87,170.01,169.79,170.01,7961.0,161.6071,161.7403,161.531,161.7403,7961.0
2021-11-22 14:10:00,170.01,170.01,169.72,169.79,7368.0,161.7403,161.7403,161.4644,161.531,7368.0
2021-11-22 14:20:00,169.83,170.0,169.81,170.0,6047.0,161.5691,161.7308,161.5501,161.7308,6047.0
2021-11-22 14:30:00,170.02,170.36,170.02,170.33,7592.0,161.7498,162.0733,161.7498,162.0448,7592.0
2021-11-22 14:40:00,170.34,170.49,170.32,170.48,9126.0,162.0543,162.197,162.0353,162.1875,9126.0
2021-11-22 14:50:00,170.47,170.72,170.46,170.65,11900.0,162.178,162.4158,162.1684,162.3492,11900.0
2021-11-22 15:00:00,170.65,170.72,170.62,170.72,9372.0,162.3492,162.4158,162.3207,162.4158,9372.0
2021-11-22 15:10:00,170.73,170.82,170.56,170.64,11906.0,162.4253,162.5109,162.2636,162.3397,11906.0
2021-11-22 15:20:00,170.63,170.77,170.61,170.71,9691.0,162.3302,162.4634,162.3112,162.4063,9691.0
2021-11-22 15:30:00,170.69,170.69,170.43,170.46,18576.0,162.3873,162.3873,162.1399,162.1684,18576.0
2021-11-22 15:40:00,170.47,170.49,169.83,169.83,24722.0,162.178,162.197,161.5691,161.5691,24722.0
2021-11-22 15:50:00,169.77,169.82,169.21,169.25,116628.0,161.512,161.5596,160.9792,161.0173,116628.0
2021-11-23 09:30:00,169.37,170.0,168.64,169.0,67842.0,161.1315,161.7308,160.437,160.7795,67842.0
2021-11-23 09:40:00,169.06,169.67,168.99,169.67,14149.0,160.8365,161.4169,160.77,161.4169,14149.0
2021-11-23 09:50:00,169.55,170.13,169.45,169.89,12163.0,161.3027,161.8545,161.2076,161.6262,12163.0
2021-11-23 10:00:00,169.81,169.85,169.04,169.1,16298.0,161.5501,161.5881,160.8175,160.8746,16298.0
2021-11-23 10:10:00,169.03,169.23,168.84,168.97,14847.0,160.808,160.9983,160.6272,160.7509,14847.0
2021-11-23 10:20:00,168.96,168.98,168.19,168.34,10095.0,160.7414,160.7604,160.0089,160.1516,10095.0
2021-11-23 10:30:00,168.18,168.25,167.75,167.83,23131.0,159.9994,160.0659,159.5903,159.6664,23131.0
2021-11-23 10:40:00,167.81,167.91,167.7,167.83,19736.0,159.6473,159.7425,159.5427,159.6664,19736.0
2021-11-23 10:50:00,167.74,167.74,167.29,167.31,18875.0,159.5808,159.5808,159.1526,159.1717,18875.0
2021-11-23 11:00:00,167.35,167.66,167.03,167.66,10105.0,159.2097,159.5046,158.9053,159.5046,10105.0
2021-11-23 11:10:00,167.57,167.78,167.44,167.5,16211.0,159.419,159.6188,159.2953,159.3524,16211.0
2021-11-23 11:20:00,167.52,168.0,167.52,167.75,18029.0,159.3715,159.8281,159.3715,159.5903,18029.0
2021-11-23 11:30:00,167.71,167.8,167.53,167.63,12860.0,159.5522,159.6378,159.381,159.4761,12860.0
2021-11-23 11:40:00,167.7,167.71,167.52,167.6,18246.0,159.5427,159.5522,159.3715,159.4476,18246.0
2021-11-23 11:50:00,167.66,167.93,167.6,167.83,9663.0,159.5046,159.7615,159.4476,159.6664,9663.0
2021-11-23 12:00:00,167.82,167.82,167.35,167.55,8145.0,159.6569,159.6569,159.2097,159.4,8145.0
2021-11-23 12:10:00,167.59,167.62,167.07,167.22,8032.0,159.4381,159.4666,158.9433,159.086,8032.0
2021-11-23 12:20:00,167.29,167.63,167.19,167.38,11681.0,159.1526,159.4761,159.0575,159.2383,11681.0
2021-11-23 12:30:00,167.41,167.46,167.19,167.31,8570.0,159.2668,159.3144,159.0575,159.1717,8570.0
2021-11-23 12:40:00,167.32,167.35,166.97,167.15,8243.0,159.1812,159.2097,158.8482,159.0195,8243.0
2021-11-23 12:50:00,167.13,167.19,166.99,167.15,19773.0,159.0004,159.0575,158.8672,159.0195,19773.0
2021-11-23 13:00:00,167.07,167.93,167.06,167.91,62100.0,158.9433,159.7615,158.9338,159.7425,62100.0
2021-11-23 13:10:00,167.91,168.0,167.81,167.93,13443.0,159.7425,159.8281,159.6473,159.7615,13443.0
2021-11-23 13:20:00,167.97,168.23,167.97,168.07,30328.0,159.7996,160.0469,159.7996,159.8947,30328.0
2021-11-23 13:30:00,168.06,168.17,167.82,167.97,28453.0,159.8852,159.9898,159.6569,159.7996,28453.0
2021-11-23 13:40:00,167.97,168.29,167.83,168.22,6300.0,159.7996,160.104,159.6664,160.0374,6300.0
2021-11-23 13:50:00,168.22,168.56,168.17,168.23,38603.0,160.0374,160.3609,159.9898,160.0469,38603.0
2021-11-23 14:00:00,168.16,168.17,168.05,168.16,20437.0,159.9803,159.9898,159.8757,159.9803,20437.0
2021-11-23 14:10:00,168.16,168.42,168.14,168.16,33292.0,159.9803,160.2277,159.9613,159.9803,33292.0
2021-11-23 14:20:00,168.17,168.4,168.11,168.39,17534.0,159.9898,160.2087,159.9328,160.1991,17534.0
2021-11-23 14:30:00,168.4,168.85,168.38,168.84,34364.0,160.2087,160.6368,160.1896,160.6272,34364.0
2021-11-23 14:40:00,168.84,169.04,168.74,169.03,8681.0,160.6272,160.8175,160.5321,160.808,8681.0
2021-11-23 14:50:00,168.98,169.21,168.83,169.18,39366.0,160.7604,160.9792,160.6177,160.9507,39366.0
2021-11-23 15:00:00,169.13,169.27,169.04,169.11,19199.0,160.9031,161.0363,160.8175,160.8841,19199.0
2021-11-23 15:10:00,169.08,169.11,168.51,168.51,25563.0,160.8556,160.8841,160.3133,160.3133,25563.0
2021-11-23 15:20:00,168.5,168.79,168.41,168.74,36932.0,160.3038,160.5797,160.2182,160.5321,36932.0
2021-11-23 15:30:00,168.73,168.98,168.7,168.79,25402.0,160.5226,160.7604,160.4941,160.5797,25402.0
2021-11-23 15:40:00,168.79,169.06,168.79,168.96,39118.0,160.5797,160.8365,160.5797,160.7414,39118.0
2021-11-23 15:50:00,168.99,169.42,168.94,169.01,175691.0,160.77,161.179,160.7224,160.789,175691.0
2021-11-24 09:30:00,168.65,169.55,168.1,169.3,32331.0,160.4465,161.3027,159.9232,161.0649,32331.0
2021-11-24 09:40:00,169.19,169.53,169.0,169.09,7207.0,160.9602,161.2837,160.7795,160.8651,7207.0
2021-11-24 09:50:00,169.03,169.21,168.54,169.21,15998.0,160.808,160.9792,160.3418,160.9792,15998.0
2021-11-24 10:00:00,169.05,169.43,168.88,169.1,15486.0,160.827,161.1885,160.6653,160.8746,15486.0
2021-11-24 10:10:00,169.16,169.16,168.82,169.02,9257.0,160.9317,160.9317,160.6082,160.7985,9257.0
2021-11-24 10:20:00,169.01,169.38,169.01,169.26,11442.0,160.789,161.141,160.789,161.0268,11442.0
2021-11-24 10:30:00,169.31,169.32,169.04,169.29,15050.0,161.0744,161.0839,160.8175,161.0554,15050.0
2021-11-24 10:40:00,169.29,169.31,168.97,169.12,13362.0,161.0554,161.0744,160.7509,160.8936,13362.0
2021-11-24 10:50:00,169.16,169.42,169.12,169.12,9091.0,160.9317,161.179,160.8936,160.8936,9091.0
2021-11-24 11:00:00,169.1,169.4,169.1,169.4,8526.0,160.8746,161.16,160.8746,161.16,8526.0
2021-11-24 11:10:00,169.44,169.71,169.44,169.59,6121.0,161.1981,161.4549,161.1981,161.3408,6121.0
2021-11-24 11:20:00,169.65,169.69,169.49,169.64,8634.0,161.3978,161.4359,161.2456,161.3883,8634.0
2021-11-24 11:30:00,169.67,169.81,169.56,169.6,7642.0,161.4169,161.5501,161.3122,161.3503,7642.0
2021-11-24 11:40:00,169.58,169.78,169.44,169.76,8075.0,161.3313,161.5215,161.1981,161.5025,8075.0
2021-11-24 11:50:00,169.88,169.98,169.59,169.59,8226.0,161.6167,161.7118,161.3408,161.3408,8226.0
2021-11-24 12:00:00,169.59,169.77,169.56,169.77,7766.0,161.3408,161.512,161.3122,161.512,7766.0
2021-11-24 12:10:00,169.79,170.0,169.73,169.82,8448.0,161.531,161.7308,161.474,161.5596,8448.0
2021-11-24 12:20:00,169.81,170.15,169.78,170.05,11723.0,161.5501,161.8735,161.5215,161.7784,11723.0
2021-11-24 12:30:00,169.97,170.0,169.8,169.8,5999.0,161.7023,161.7308,161.5406,161.5406,5999.0
2021-11-24 12:40:00,169.78,169.81,169.72,169.8,5234.0,161.5215,161.5501,161.4644,161.5406,5234.0
2021-11-24 12:50:00,169.83,170.13,169.65,170.13,19066.0,161.5691,161.8545,161.3978,161.8545,19066.0
2021-11-24 13:00:00,170.09,170.15,169.99,170.03,9360.0,161.8164,161.8735,161.7213,161.7594,9360.0
2021-11-24 13:10:00,170.02,170.03,169.88,169.91,7220.0,161.7498,161.7594,161.6167,161.6452,7220.0
2021-11-24 13:20:00,169.85,169.92,169.82,169.9,6819.0,161.5881,161.6547,161.5596,161.6357,6819.0
2021-11-24 13:30:00,169.88,169.92,169.73,169.73,6857.0,161.6167,161.6547,161.474,161.474,6857.0
2021-11-24 13:40:00,169.71,169.72,169.62,169.68,8145.0,161.4549,161.4644,161.3693,161.4264,8145.0
2021-11-24 13:50:00,169.67,169.89,169.56,169.84,8772.0,161.4169,161.6262,161.3122,161.5786,8772.0
2021-11-24 14:00:00,169.88,169.92,169.44,169.44,11336.0,161.6167,161.6547,161.1981,161.1981,11336.0
2021-11-24 14:10:00,169.37,169.55,169.32,169.55,6212.0,161.1315,161.3027,161.0839,161.3027,6212.0
2021-11-24 14:20:00,169.53,169.56,169.38,169.38,7417.0,161.2837,161.3122,161.141,161.141,7417.0
2021-11-24 14:30:00,169.41,169.53,169.4,169.53,6917.0,161.1695,161.2837,161.16,161.2837,6917.0
2021-11-24 14:40:00,169.54,169.65,169.48,169.56,8814.0,161.2932,161.3978,161.2361,161.3122,8814.0
2021-11-24 14:50:00,169.56,169.7,169.47,169.47,6728.0,161.3122,161.4454,161.2266,161.2266,6728.0
2021-11-24 15:00:00,169.46,169.74,169.44,169.74,11703.0,161.2171,161.4835,161.1981,161.4835,11703.0
2021-11-24 15:10:00,169.7,169.95,169.67,169.86,9755.0,161.4454,161.6833,161.4169,161.5976,9755.0
2021-11-24 15:20:00,169.87,169.91,169.66,169.73,11209.0,161.6071,161.6452,161.4074,161.474,11209.0
2021-11-24 15:30:00,169.74,169.94,169.53,169.9,15985.0,161.4835,161.6737,161.2837,161.6357,15985.0
2021-11-24 15:40:00,169.93,169.94,169.69,169.69,25218.0,161.6642,161.6737,161.4359,161.4359,25218.0
2021-11-24 15:50:00,169.73,169.96,169.7,169.83,99529.0,161.474,161.6928,161.4454,161.5691,99529.0
2021-11-26 09:30:00,166.51,168.35,166.51,167.18,48126.0,158.4106,160.1611,158.4106,159.048,48126.0
2021-11-26 09:40:00,167.21,167.63,166.02,166.02,18142.0,159.0765,159.4761,157.9444,157.9444,18142.0
2021-11-26 09:50:00,166.09,166.46,165.56,165.94,20135.0,158.011,158.363,157.5068,157.8683,20135.0
2021-11-26 10:00:00,165.91,165.91,164.65,164.84,26790.0,157.8398,157.8398,156.6411,156.8218,26790.0
2021-11-26 10:10:00,164.71,165.07,164.52,165.01,16337.0,156.6981,157.0406,156.5174,156.9835,16337.0
2021-11-26 10:20:00,164.92,166.06,164.92,165.93,16384.0,156.8979,157.9825,156.8979,157.8588,16384.0
2021-11-26 10:30:00,166.01,166.5,165.64,166.38,14637.0,157.9349,158.4011,157.5829,158.2869,14637.0
2021-11-26 10:40:00,166.41,166.61,166.06,166.24,14371.0,158.3154,158.5057,157.9825,158.1537,14371.0
2021-11-26 10:50:00,166.3,166.39,165.96,166.31,9454.0,158.2108,158.2964,157.8873,158.2203,9454.0
2021-11-26 11:00:00,166.23,166.38,165.63,166.3,13732.0,158.1442,158.2869,157.5734,158.2108,13732.0
2021-11-26 11:10:00,166.31,166.32,165.75,165.84,10128.0,158.2203,158.2298,157.6876,157.7732,10128.0
2021-11-26 11:20:00,165.85,165.92,165.57,165.57,17471.0,157.7827,157.8493,157.5163,157.5163,17471.0
2021-11-26 11:30:00,165.57,165.99,165.23,165.94,13882.0,157.5163,157.9159,157.1928,157.8683,13882.0
2021-11-26 11:40:00,165.85,166.54,165.77,166.05,19138.0,157.7827,158.4391,157.7066,157.973,19138.0
2021-11-26 11:50:00,166.0,166.19,165.56,166.08,26507.0,157.9254,158.1061,157.5068,158.0015,26507.0
2021-11-26 12:00:00,166.08,166.32,165.68,166.27,20485.0,158.0015,158.2298,157.621,158.1823,20485.0
2021-11-26 12:10:00,166.24,166.62,166.22,166.58,25410.0,158.1537,158.5152,158.1347,158.4772,25410.0
2021-11-26 12:20:00,166.53,167.41,166.51,167.4,37829.0,158.4296,159.2668,158.4106,159.2573,37829.0
2021-11-26 12:30:00,167.36,168.1,167.35,167.92,46751.0,159.2192,159.9232,159.2097,159.752,46751.0
2021-11-26 12:40:00,167.9,167.97,167.16,167.21,40423.0,159.733,159.7996,159.029,159.0765,40423.0
2021-11-26 12:50:00,167.15,167.16,165.68,166.43,188285.0,159.0195,159.029,157.621,158.3345,188285.0
2021-11-29 09:30:00,167.88,168.38,167.19,167.74,39919.0,159.7139,160.1896,159.0575,159.5808,39919.0
2021-11-29 09:40:00,167.83,167.94,167.01,167.05,20622.0,159.6664,159.771,158.8863,158.9243,20622.0
2021-11-29 09:50:00,167.04,167.6,166.94,167.59,19008.0,158.9148,159.4476,158.8197,159.4381,19008.0
2021-11-29 10:00:00,167.55,168.18,167.55,167.88,30552.0,159.4,159.9994,159.4,159.7139,30552.0
2021-11-29 10:10:00,167.84,167.89,166.93,166.97,27506.0,159.6759,159.7235,158.8102,158.8482,27506.0
2021-11-29 10:20:00,167.03,167.21,166.73,167.09,17543.0,158.9053,159.0765,158.6199,158.9624,17543.0
2021-11-29 10:30:00,167.08,167.39,166.89,167.19,15508.0,158.9529,159.2478,158.7721,159.0575,15508.0
2021-11-29 10:40:00,167.14,167.14,166.69,166.75,20315.0,159.0099,159.0099,158.5818,158.6389,20315.0
2021-11-29 10:50:00,166.75,167.12,166.65,166.99,15839.0,158.6389,158.9909,158.5438,158.8672,15839.0
2021-11-29 11:00:00,167.02,167.2,166.69,166.88,23189.0,158.8958,159.067,158.5818,158.7626,23189.0
2021-11-29 11:10:00,166.92,167.29,166.91,166.98,24025.0,158.8006,159.1526,158.7911,158.8577,24025.0
2021-11-29 11:20:00,167.0,167.15,166.74,166.79,25535.0,158.8767,159.0195,158.6294,158.677,25535.0
2021-11-29 11:30:00,166.77,167.54,166.76,167.47,33733.0,158.6579,159.3905,158.6484,159.3239,33733.0
2021-11-29 11:40:00,167.45,167.49,167.21,167.21,13597.0,159.3049,159.3429,159.0765,159.0765,13597.0
2021-11-29 11:50:00,167.23,167.54,167.12,167.5,14940.0,159.0956,159.3905,158.9909,159.3524,14940.0
2021-11-29 12:00:00,167.5,167.73,167.47,167.67,13633.0,159.3524,159.5712,159.3239,159.5142,13633.0
2021-11-29 12:10:00,167.68,167.81,167.54,167.77,15099.0,159.5237,159.6473,159.3905,159.6093,15099.0
2021-11-29 12:20:00,167.78,167.96,167.7,167.74,13795.0,159.6188,159.7901,159.5427,159.5808,13795.0
2021-11-29 12:30:00,167.8,167.96,167.75,167.83,15802.0,159.6378,159.7901,159.5903,159.6664,15802.0
2021-11-29 12:40:00,167.8,168.02,167.79,167.93,23038.0,159.6378,159.8471,159.6283,159.7615,23038.0
2021-11-29 12:50:00,167.93,168.05,167.77,167.96,39771.0,159.7615,159.8757,159.6093,159.7901,39771.0
2021-11-29 13:00:00,167.99,168.16,167.98,168.01,14375.0,159.8186,159.9803,159.8091,159.8376,14375.0
2021-11-29 13:10:00,168.05,168.12,167.8,167.81,15829.0,159.8757,159.9423,159.6378,159.6473,15829.0
2021-11-29 13:20:00,167.83,167.85,167.54,167.67,14713.0,159.6664,159.6854,159.3905,159.5142,14713.0
2021-11-29 13:30:00,167.67,167.81,167.56,167.65,16506.0,159.5142,159.6473,159.4095,159.4951,16506.0
2021-11-29 13:40:00,167.66,167.82,167.64,167.69,11902.0,159.5046,159.6569,159.4856,159.5332,11902.0
2021-11-29 13:50:00,167.75,167.89,167.59,167.88,13286.0,159.5903,159.7235,159.4381,159.7139,13286.0
2021-11-29 14:00:00,167.87,167.87,167.53,167.62,22665.0,159.7044,159.7044,159.381,159.4666,22665.0
2021-11-29 14:10:00,167.6,167.71,167.41,167.61,18352.0,159.4476,159.5522,159.2668,159.4571,18352.0
2021-11-29 14:20:00,167.58,167.75,167.58,167.71,12620.0,159.4285,159.5903,159.4285,159.5522,12620.0
2021-11-29 14:30:00,167.71,167.74,167.55,167.64,15331.0,159.5522,159.5808,159.4,159.4856,15331.0
2021-11-29 14:40:00,167.65,167.79,167.46,167.53,17618.0,159.4951,159.6283,159.3144,159.381,17618.0
2021-11-29 14:50:00,167.54,167.64,167.42,167.52,15591.0,159.3905,159.4856,159.2763,159.3715,15591.0
2021-11-29 15:00:00,167.55,167.68,167.5,167.62,17466.0,159.4,159.5237,159.3524,159.4666,17466.0
2021-11-29 15:10:00,167.62,167.76,167.55,167.57,15385.0,159.4666,159.5998,159.4,159.419,15385.0
2021-11-29 15:20:00,167.57,167.57,167.36,167.45,26405.0,159.419,159.419,159.2192,159.3049,26405.0
2021-11-29 15:30:00,167.43,167.71,167.31,167.5,28041.0,159.2858,159.5522,159.1717,159.3524,28041.0
2021-11-29 15:40:00,167.5,167.54,167.22,167.36,28884.0,159.3524,159.3905,159.086,159.2192,28884.0
2021-11-29 15:50:00,167.32,167.32,166.94,167.02,153967.0,159.1812,159.1812,158.8197,158.8958,153967.0
2021-11-30 09:30:00,165.5,166.3,164.48,166.13,41592.0,157.4497,158.2108,156.4793,158.0491,41592.0
2021-11-30 09:40:00,166.07,166.22,165.54,165.94,22983.0,157.992,158.1347,157.4878,157.8683,22983.0
2021-11-30 09:50:00,165.78,166.27,165.42,166.16,20922.0,157.7161,158.1823,157.3736,158.0776,20922.0
2021-11-30 10:00:00,166.09,167.0,165.93,166.74,19548.0,158.011,158.8767,157.8588,158.6294,19548.0
2021-11-30 10:10:00,166.9,167.42,166.76,167.26,19657.0,158.7816,159.2763,158.6484,159.1241,19657.0
2021-11-30 10:20:00,167.25,167.36,166.97,167.36,31784.0,159.1146,159.2192,158.8482,159.2192,31784.0
2021-11-30 10:30:00,167.36,168.02,167.35,167.56,37022.0,159.2192,159.8471,159.2097,159.4095,37022.0
2021-11-30 10:40:00,167.52,167.62,166.51,166.52,13947.0,159.3715,159.4666,158.4106,158.4201,13947.0
2021-11-30 10:50:00,166.48,167.13,165.8,165.82,71128.0,158.382,159.0004,157.7351,157.7541,71128.0
2021-11-30 11:00:00,165.74,166.37,165.61,166.11,32424.0,157.678,158.2774,157.5544,158.03,32424.0
2021-11-30 11:10:00,166.13,167.14,166.01,166.84,44480.0,158.0491,159.0099,157.9349,158.7245,44480.0
2021-11-30 11:20:00,166.8,166.92,166.43,166.56,19468.0,158.6865,158.8006,158.3345,158.4582,19468.0
2021-11-30 11:30:00,166.54,166.58,165.77,165.82,11425.0,158.4391,158.4772,157.7066,157.7541,11425.0
2021-11-30 11:40:00,165.82,166.25,165.73,166.21,20554.0,157.7541,158.1632,157.6685,158.1252,20554.0
2021-11-30 11:50:00,166.16,166.37,165.96,166.31,39287.0,158.0776,158.2774,157.8873,158.2203,39287.0
2021-11-30 12:00:00,166.32,166.37,165.82,166.13,68235.0,158.2298,158.2774,157.7541,158.0491,68235.0
2021-11-30 12:10:00,166.21,166.57,165.83,166.57,25374.0,158.1252,158.4677,157.7637,158.4677,25374.0
2021-11-30 12:20:00,166.53,166.8,166.4,166.74,15900.0,158.4296,158.6865,158.3059,158.6294,15900.0
2021-11-30 12:30:00,166.7,166.9,166.57,166.73,15944.0,158.5913,158.7816,158.4677,158.6199,15944.0
2021-11-30 12:40:00,166.76,166.95,166.59,166.75,17855.0,158.6484,158.8292,158.4867,158.6389,17855.0
2021-11-30 12:50:00,166.76,167.01,166.53,166.61,7219.0,158.6484,158.8863,158.4296,158.5057,7219.0
2021-11-30 13:00:00,166.65,166.7,166.23,166.41,23701.0,158.5438,158.5913,158.1442,158.3154,23701.0
2021-11-30 13:10:00,166.35,166.41,166.05,166.18,33785.0,158.2584,158.3154,157.973,158.0966,33785.0
2021-11-30 13:20:00,166.12,166.44,166.11,166.28,11183.0,158.0396,158.344,158.03,158.1918,11183.0
2021-11-30 13:30:00,166.18,166.88,166.18,166.88,11648.0,158.0966,158.7626,158.0966,158.7626,11648.0
2021-11-30 13:40:00,166.82,166.82,166.64,166.65,33813.0,158.7055,158.7055,158.5343,158.5438,33813.0
2021-11-30 13:50:00,166.72,166.73,166.46,166.55,18852.0,158.6104,158.6199,158.363,158.4486,18852.0
2021-11-30 14:00:00,166.52,166.67,166.44,166.67,23978.0,158.4201,158.5628,158.344,158.5628,23978.0
2021-11-30 14:10:00,166.65,166.68,166.54,166.57,23425.0,158.5438,158.5723,158.4391,158.4677,23425.0
2021-11-30 14:20:00,166.55,166.67,166.37,166.38,22789.0,158.4486,158.5628,158.2774,158.2869,22789.0
2021-11-30 14:30:00,166.33,166.4,166.11,166.15,30337.0,158.2393,158.3059,158.03,158.0681,30337.0
2021-11-30 14:40:00,166.23,166.27,165.76,165.8,12937.0,158.1442,158.1823,157.6971,157.7351,12937.0
2021-11-30 14:50:00,165.83,165.91,165.56,165.59,39142.0,157.7637,157.8398,157.5068,157.5353,39142.0
2021-11-30 15:00:00,165.63,165.63,165.04,165.06,13195.0,157.5734,157.5734,157.0121,157.0311,13195.0
2021-11-30 15:10:00,165.05,165.53,164.92,165.53,29942.0,157.0216,157.4783,156.8979,157.4783,29942.0
2021-11-30 15:20:00,165.51,165.54,165.1,165.26,67754.0,157.4592,157.4878,157.0692,157.2214,67754.0
2021-11-30 15:30:00,165.2,165.63,165.01,165.09,75193.0,157.1643,157.5734,156.9835,157.0597,75193.0
2021-11-30 15:40:00,165.08,165.16,164.51,164.53,53204.0,157.0501,157.1263,156.5079,156.5269,53204.0
2021-11-30 15:50:00,164.51,164.53,163.99,164.04,283814.0,156.5079,156.5269,156.0132,156.0607,283814.0
2021-12-01 09:30:00,166.13,167.31,165.76,167.1,55367.0,158.0491,159.1717,157.6971,158.9719,55367.0
2021-12-01 09:40:00,167.1,167.22,166.08,166.16,19431.0,158.9719,159.086,158.0015,158.0776,19431.0
2021-12-01 09:50:00,166.07,166.19,165.67,165.84,24491.0,157.992,158.1061,157.6114,157.7732,24491.0
2021-12-01 10:00:00,166.1,166.76,165.99,166.72,14160.0,158.0205,158.6484,157.9159,158.6104,14160.0
2021-12-01 10:10:00,166.79,167.75,166.79,167.66,16834.0,158.677,159.5903,158.677,159.5046,16834.0
2021-12-01 10:20:00,167.66,168.15,167.66,167.71,20829.0,159.5046,159.9708,159.5046,159.5522,20829.0
2021-12-01 10:30:00,167.77,167.89,167.43,167.53,13239.0,159.6093,159.7235,159.2858,159.381,13239.0
2021-12-01 10:40:00,167.49,168.02,167.22,167.94,14531.0,159.3429,159.8471,159.086,159.771,14531.0
2021-12-01 10:50:00,167.94,168.04,167.66,167.92,11028.0,159.771,159.8662,159.5046,159.752,11028.0
2021-12-01 11:00:00,167.79,168.06,167.79,168.02,9698.0,159.6283,159.8852,159.6283,159.8471,9698.0
2021-12-01 11:10:00,168.02,168.27,168.02,168.23,16433.0,159.8471,160.085,159.8471,160.0469,16433.0
2021-12-01 11:20:00,168.24,168.78,168.19,168.69,16792.0,160.0564,160.5702,160.0089,160.4845,16792.0
2021-12-01 11:30:00,168.76,168.78,168.39,168.56,25053.0,160.5511,160.5702,160.1991,160.3609,25053.0
2021-12-01 11:40:00,168.6,168.62,167.88,168.22,17593.0,160.3989,160.4179,159.7139,160.0374,17593.0
2021-12-01 11:50:00,168.21,168.25,168.0,168.18,10617.0,160.0279,160.0659,159.8281,159.9994,10617.0
2021-12-01 12:00:00,168.22,168.58,168.06,168.35,22180.0,160.0374,160.3799,159.8852,160.1611,22180.0
2021-12-01 12:10:00,168.42,168.76,168.39,168.6,16784.0,160.2277,160.5511,160.1991,160.3989,16784.0
2021-12-01 12:20:00,168.52,168.55,168.13,168.2,17943.0,160.3228,160.3514,159.9518,160.0184,17943.0
2021-12-01 12:30:00,168.22,168.22,167.88,168.18,8915.0,160.0374,160.0374,159.7139,159.9994,8915.0
2021-12-01 12:40:00,168.16,168.17,167.9,167.99,13284.0,159.9803,159.9898,159.733,159.8186,13284.0
2021-12-01 12:50:00,167.93,168.01,167.29,167.36,32337.0,159.7615,159.8376,159.1526,159.2192,32337.0
2021-12-01 13:00:00,167.29,167.52,166.77,166.87,12587.0,159.1526,159.3715,158.6579,158.7531,12587.0
2021-12-01 13:10:00,166.71,166.95,166.59,166.69,14421.0,158.6009,158.8292,158.4867,158.5818,14421.0
2021-12-01 13:20:00,166.68,167.23,166.68,167.23,7605.0,158.5723,159.0956,158.5723,159.0956,7605.0
2021-12-01 13:30:00,167.2,167.28,166.98,167.12,11728.0,159.067,159.1431,158.8577,158.9909,11728.0
2021-12-01 13:40:00,167.16,167.24,166.3,166.3,9972.0,159.029,159.1051,158.2108,158.2108,9972.0
2021-12-01 13:50:00,166.45,167.16,166.39,167.05,23693.0,158.3535,159.029,158.2964,158.9243,23693.0
2021-12-01 14:00:00,167.05,167.17,166.83,166.9,18346.0,158.9243,159.0385,158.715,158.7816,18346.0
2021-12-01 14:10:00,166.84,166.87,166.46,166.57,20859.0,158.7245,158.7531,158.363,158.4677,20859.0
2021-12-01 14:20:00,166.67,167.33,166.62,167.26,12309.0,158.5628,159.1907,158.5152,159.1241,12309.0
2021-12-01 14:30:00,167.21,167.43,167.0,167.15,12685.0,159.0765,159.2858,158.8767,159.0195,12685.0
2021-12-01 14:40:00,167.13,167.13,166.74,166.91,7605.0,159.0004,159.0004,158.6294,158.7911,7605.0
2021-12-01 14:50:00,166.99,167.07,166.52,166.68,14565.0,158.8672,158.9433,158.4201,158.5723,14565.0
2021-12-01 15:00:00,166.71,166.79,166.03,166.06,12172.0,158.6009,158.677,157.9539,157.9825,12172.0
2021-12-01 15:10:00,166.03,166.03,165.65,165.75,21566.0,157.9539,157.9539,157.5924,157.6876,21566.0
2021-12-01 15:20:00,165.74,165.74,165.02,165.09,27130.0,157.678,157.678,156.9931,157.0597,27130.0
2021-12-01 15:30:00,165.01,165.31,164.63,165.29,27777.0,156.9835,157.269,156.622,157.2499,27777.0
2021-12-01 15:40:00,165.29,165.56,164.81,164.96,39791.0,157.2499,157.5068,156.7933,156.936,39791.0
2021-12-01 15:50:00,164.9,164.98,163.63,163.7,175057.0,156.8789,156.955,155.6707,155.7373,175057.0
2021-12-02 09:30:00,164.17,165.51,164.15,165.43,19983.0,156.1844,157.4592,156.1654,157.3831,19983.0
2021-12-02 09:40:00,165.43,165.84,164.95,165.63,20570.0,157.3831,157.7732,156.9265,157.5734,20570.0
2021-12-02 09:50:00,165.86,166.42,165.8,165.94,13138.0,157.7922,158.325,157.7351,157.8683,13138.0
2021-12-02 10:00:00,166.07,166.92,165.92,166.47,14187.0,157.992,158.8006,157.8493,158.3725,14187.0
2021-12-02 10:10:00,166.47,166.88,166.37,166.83,18185.0,158.3725,158.7626,158.2774,158.715,18185.0
2021-12-02 10:20:00,166.83,167.0,166.63,166.91,19900.0,158.715,158.8767,158.5247,158.7911,19900.0
2021-12-02 10:30:00,166.96,167.16,166.35,166.56,46361.0,158.8387,159.029,158.2584,158.4582,46361.0
2021-12-02 10:40:00,166.67,166.82,166.0,166.81,19150.0,158.5628,158.7055,157.9254,158.696,19150.0
2021-12-02 10:50:00,166.85,167.27,166.51,167.27,14647.0,158.734,159.1336,158.4106,159.1336,14647.0
2021-12-02 11:00:00,167.23,167.3,166.95,167.23,8240.0,159.0956,159.1622,158.8292,159.0956,8240.0
2021-12-02 11:10:00,167.32,167.52,167.12,167.47,10784.0,159.1812,159.3715,158.9909,159.3239,10784.0
2021-12-02 11:20:00,167.53,167.69,167.32,167.34,11394.0,159.381,159.5332,159.1812,159.2002,11394.0
2021-12-02 11:30:00,167.41,167.41,166.79,167.0,18261.0,159.2668,159.2668,158.677,158.8767,18261.0
2021-12-02 11:40:00,167.0,167.25,166.67,166.9,10174.0,158.8767,159.1146,158.5628,158.7816,10174.0
2021-12-02 11:50:00,166.99,167.66,166.97,167.66,7482.0,158.8672,159.5046,158.8482,159.5046,7482.0
2021-12-02 12:00:00,167.64,167.93,167.56,167.9,7506.0,159.4856,159.7615,159.4095,159.733,7506.0
2021-12-02 12:10:00,167.93,168.01,167.72,168.01,9230.0,159.7615,159.8376,159.5617,159.8376,9230.0
2021-12-02 12:20:00,168.01,168.07,167.73,167.91,6260.0,159.8376,159.8947,159.5712,159.7425,6260.0
2021-12-02 12:30:00,167.96,168.15,167.69,168.06,8310.0,159.7901,159.9708,159.5332,159.8852,8310.0
2021-12-02 12:40:00,168.02,168.17,167.85,168.14,12372.0,159.8471,159.9898,159.6854,159.9613,12372.0
2021-12-02 12:50:00,168.16,168.19,167.96,168.14,10320.0,159.9803,160.0089,159.7901,159.9613,10320.0
2021-12-02 13:00:00,168.07,168.3,167.75,168.04,15538.0,159.8947,160.1135,159.5903,159.8662,15538.0
2021-12-02 13:10:00,167.99,168.44,167.95,168.33,13082.0,159.8186,160.2467,159.7805,160.1421,13082.0
2021-12-02 13:20:00,168.39,168.46,168.08,168.17,7330.0,160.1991,160.2657,159.9042,159.9898,7330.0
2021-12-02 13:30:00,168.16,168.4,168.05,168.38,6471.0,159.9803,160.2087,159.8757,160.1896,6471.0
2021-12-02 13:40:00,168.43,168.43,167.92,167.94,10454.0,160.2372,160.2372,159.752,159.771,10454.0
2021-12-02 13:50:00,167.98,168.46,167.94,168.42,8276.0,159.8091,160.2657,159.771,160.2277,8276.0
2021-12-02 14:00:00,168.37,168.4,168.08,168.25,12057.0,160.1801,160.2087,159.9042,160.0659,12057.0
2021-12-02 14:10:00,168.26,168.46,168.09,168.44,8668.0,160.0755,160.2657,159.9137,160.2467,8668.0
2021-12-02 14:20:00,168.4,168.42,168.21,168.42,8033.0,160.2087,160.2277,160.0279,160.2277,8033.0
2021-12-02 14:30:00,168.44,168.44,168.11,168.13,7192.0,160.2467,160.2467,159.9328,159.9518,7192.0
2021-12-02 14:40:00,168.15,168.23,168.06,168.09,7647.0,159.9708,160.0469,159.8852,159.9137,7647.0
2021-12-02 14:50:00,168.1,168.34,167.95,168.21,18085.0,159.9232,160.1516,159.7805,160.0279,18085.0
2021-12-02 15:00:00,168.31,168.54,168.17,168.44,20191.0,160.123,160.3418,159.9898,160.2467,20191.0
2021-12-02 15:10:00,168.44,168.51,168.03,168.33,29594.0,160.2467,160.3133,159.8566,160.1421,29594.0
2021-12-02 15:20:00,168.3,168.52,168.23,168.48,35170.0,160.1135,160.3228,160.0469,160.2848,35170.0
2021-12-02 15:30:00,168.47,168.82,168.45,168.58,41609.0,160.2752,160.6082,160.2562,160.3799,41609.0
2021-12-02 15:40:00,168.58,168.97,168.41,168.71,53797.0,160.3799,160.7509,160.2182,160.5036,53797.0
2021-12-02 15:50:00,168.62,168.68,168.11,168.54,278912.0,160.4179,160.475,159.9328,160.3418,278912.0
2021-12-03 09:30:00,169.43,169.92,168.77,168.77,28387.0,161.1885,161.6547,160.5607,160.5607,28387.0
2021-12-03 09:40:00,168.77,169.14,168.39,168.39,28345.0,160.5607,160.9127,160.1991,160.1991,28345.0
2021-12-03 09:50:00,168.39,168.58,167.05,167.08,12592.0,160.1991,160.3799,158.9243,158.9529,12592.0
2021-12-03 10:00:00,167.08,167.46,166.88,167.16,12915.0,158.9529,159.3144,158.7626,159.029,12915.0
2021-12-03 10:10:00,167.11,167.31,166.79,167.01,18022.0,158.9814,159.1717,158.677,158.8863,18022.0
2021-12-03 10:20:00,167.0,167.97,166.93,167.89,21844.0,158.8767,159.7996,158.8102,159.7235,21844.0
2021-12-03 10:30:00,167.82,167.82,166.72,166.95,12685.0,159.6569,159.6569,158.6104,158.8292,12685.0
2021-12-03 10:40:00,166.97,166.97,166.17,166.5,11972.0,158.8482,158.8482,158.0871,158.4011,11972.0
2021-12-03 10:50:00,166.52,166.73,166.25,166.48,11532.0,158.4201,158.6199,158.1632,158.382,11532.0
2021-12-03 11:00:00,166.24,166.56,165.87,166.11,8287.0,158.1537,158.4582,157.8017,158.03,8287.0
2021-12-03 11:10:00,166.11,166.43,165.85,166.37,10397.0,158.03,158.3345,157.7827,158.2774,10397.0
2021-12-03 11:20:00,166.23,167.12,166.12,167.03,38982.0,158.1442,158.9909,158.0396,158.9053,38982.0
2021-12-03 11:30:00,166.99,167.35,166.58,166.74,18796.0,158.8672,159.2097,158.4772,158.6294,18796.0
2021-12-03 11:40:00,166.75,166.99,166.39,166.88,13493.0,158.6389,158.8672,158.2964,158.7626,13493.0
2021-12-03 11:50:00,166.86,167.01,166.36,166.39,33094.0,158.7436,158.8863,158.2679,158.2964,33094.0
2021-12-03 12:00:00,166.43,166.92,166.26,166.91,17591.0,158.3345,158.8006,158.1727,158.7911,17591.0
2021-12-03 12:10:00,166.93,167.45,166.81,167.45,17426.0,158.8102,159.3049,158.696,159.3049,17426.0
2021-12-03 12:20:00,167.39,167.94,167.39,167.91,14568.0,159.2478,159.771,159.2478,159.7425,14568.0
2021-12-03 12:30:00,167.81,167.96,167.45,167.91,20264.0,159.6473,159.7901,159.3049,159.7425,20264.0
2021-12-03 12:40:00,167.93,168.05,167.31,167.31,11788.0,159.7615,159.8757,159.1717,159.1717,11788.0
2021-12-03 12:50:00,167.22,167.45,166.98,167.2,14719.0,159.086,159.3049,158.8577,159.067,14719.0
2021-12-03 13:00:00,167.16,167.35,166.92,167.35,9504.0,159.029,159.2097,158.8006,159.2097,9504.0
2021-12-03 13:10:00,167.33,167.41,166.94,167.4,11769.0,159.1907,159.2668,158.8197,159.2573,11769.0
2021-12-03 13:20:00,167.44,167.63,167.31,167.31,24076.0,159.2953,159.4761,159.1717,159.1717,24076.0
2021-12-03 13:30:00,167.38,167.4,167.06,167.19,15671.0,159.2383,159.2573,158.9338,159.0575,15671.0
2021-12-03 13:40:00,167.2,167.25,166.87,167.04,31928.0,159.067,159.1146,158.7531,158.9148,31928.0
2021-12-03 13:50:00,167.05,167.27,166.96,167.0,13971.0,158.9243,159.1336,158.8387,158.8767,13971.0
2021-12-03 14:00:00,167.07,167.3,166.85,167.0,21789.0,158.9433,159.1622,158.734,158.8767,21789.0
2021-12-03 14:10:00,167.03,167.19,166.91,166.92,21107.0,158.9053,159.0575,158.7911,158.8006,21107.0
2021-12-03 14:20:00,166.88,166.97,166.63,166.74,14122.0,158.7626,158.8482,158.5247,158.6294,14122.0
2021-12-03 14:30:00,166.75,166.75,166.36,166.48,6432.0,158.6389,158.6389,158.2679,158.382,6432.0
2021-12-03 14:40:00,166.43,166.84,166.43,166.65,27064.0,158.3345,158.7245,158.3345,158.5438,27064.0
2021-12-03 14:50:00,166.65,166.67,166.1,166.13,15721.0,158.5438,158.5628,158.0205,158.0491,15721.0
2021-12-03 15:00:00,166.12,166.74,165.9,166.42,24067.0,158.0396,158.6294,157.8303,158.325,24067.0
2021-12-03 15:10:00,166.45,166.9,166.45,166.56,26695.0,158.3535,158.7816,158.3535,158.4582,26695.0
2021-12-03 15:20:00,166.65,167.41,166.62,167.26,28437.0,158.5438,159.2668,158.5152,159.1241,28437.0
2021-12-03 15:30:00,167.29,168.09,167.18,167.22,43477.0,159.1526,159.9137,159.048,159.086,43477.0
2021-12-03 15:40:00,167.22,167.32,166.44,166.74,34926.0,159.086,159.1812,158.344,158.6294,34926.0
2021-12-03 15:50:00,166.84,168.22,166.79,167.85,152420.0,158.7245,160.0374,158.677,159.6854,152420.0
2021-12-06 09:30:00,169.53,170.95,168.87,170.94,48448.0,161.2837,162.6346,160.6558,162.6251,48448.0
2021-12-06 09:40:00,170.99,171.44,170.53,171.15,55669.0,162.6727,163.1008,162.235,162.8249,55669.0
2021-12-06 09:50:00,171.03,171.47,169.55,169.69,50948.0,162.7107,163.1293,161.3027,161.4359,50948.0
2021-12-06 10:00:00,169.67,169.67,168.7,169.49,27145.0,161.4169,161.4169,160.4941,161.2456,27145.0
2021-12-06 10:10:00,169.48,170.2,169.38,170.09,47249.0,161.2361,161.9211,161.141,161.8164,47249.0
2021-12-06 10:20:00,170.02,170.29,170.02,170.17,9677.0,161.7498,162.0067,161.7498,161.8926,9677.0
2021-12-06 10:30:00,170.09,170.42,169.75,170.4,22305.0,161.8164,162.1304,161.493,162.1114,22305.0
2021-12-06 10:40:00,170.3,170.32,169.78,170.09,17031.0,162.0162,162.0353,161.5215,161.8164,17031.0
2021-12-06 10:50:00,169.99,170.71,169.95,170.62,50158.0,161.7213,162.4063,161.6833,162.3207,50158.0
2021-12-06 11:00:00,170.65,171.0,170.58,170.87,32764.0,162.3492,162.6822,162.2826,162.5585,32764.0
2021-12-06 11:10:00,170.87,170.98,170.49,170.67,9355.0,162.5585,162.6632,162.197,162.3682,9355.0
2021-12-06 11:20:00,170.67,170.71,170.27,170.28,16933.0,162.3682,162.4063,161.9877,161.9972,16933.0
2021-12-06 11:30:00,170.28,170.33,169.82,170.02,9054.0,161.9972,162.0448,161.5596,161.7498,9054.0
2021-12-06 11:40:00,169.93,169.96,169.45,169.5,9059.0,161.6642,161.6928,161.2076,161.2551,9059.0
2021-12-06 11:50:00,169.67,170.12,169.59,170.01,16133.0,161.4169,161.845,161.3408,161.7403,16133.0
2021-12-06 12:00:00,170.09,170.19,169.95,170.06,21248.0,161.8164,161.9116,161.6833,161.7879,21248.0
2021-12-06 12:10:00,170.06,170.36,170.0,170.28,26322.0,161.7879,162.0733,161.7308,161.9972,26322.0
2021-12-06 12:20:00,170.22,170.5,170.18,170.39,20074.0,161.9401,162.2065,161.9021,162.1019,20074.0
2021-12-06 12:30:00,170.41,170.46,170.19,170.41,27332.0,162.1209,162.1684,161.9116,162.1209,27332.0
2021-12-06 12:40:00,170.4,170.8,170.38,170.78,20192.0,162.1114,162.4919,162.0923,162.4729,20192.0
2021-12-06 12:50:00,170.78,171.08,170.74,171.0,21325.0,162.4729,162.7583,162.4348,162.6822,21325.0
2021-12-06 13:00:00,170.97,171.06,170.79,170.82,20875.0,162.6536,162.7393,162.4824,162.5109,20875.0
2021-12-06 13:10:00,170.86,170.87,170.44,170.64,20319.0,162.549,162.5585,162.1494,162.3397,20319.0
2021-12-06 13:20:00,170.65,171.15,170.4,170.94,26436.0,162.3492,162.8249,162.1114,162.6251,26436.0
2021-12-06 13:30:00,170.91,171.13,170.88,170.98,10747.0,162.5966,162.8059,162.568,162.6632,10747.0
2021-12-06 13:40:00,171.0,171.14,170.95,171.07,6284.0,162.6822,162.8154,162.6346,162.7488,6284.0
2021-12-06 13:50:00,171.07,171.11,170.86,171.0,18221.0,162.7488,162.7868,162.549,162.6822,18221.0
2021-12-06 14:00:00,171.05,171.26,171.05,171.23,18080.0,162.7297,162.9295,162.7297,162.901,18080.0
2021-12-06 14:10:00,171.24,171.58,171.18,171.3,15538.0,162.9105,163.234,162.8534,162.9676,15538.0
2021-12-06 14:20:00,171.28,171.55,171.19,171.55,12017.0,162.9486,163.2054,162.8629,163.2054,12017.0
2021-12-06 14:30:00,171.5,171.56,171.14,171.35,9508.0,163.1579,163.2149,162.8154,163.0152,9508.0
2021-12-06 14:40:00,171.3,171.32,171.06,171.13,9643.0,162.9676,162.9866,162.7393,162.8059,9643.0
2021-12-06 14:50:00,171.05,171.06,170.77,170.78,9217.0,162.7297,162.7393,162.4634,162.4729,9217.0
2021-12-06 15:00:00,170.87,171.07,170.75,170.85,12319.0,162.5585,162.7488,162.4443,162.5395,12319.0
2021-12-06 15:10:00,170.82,170.88,170.54,170.75,12647.0,162.5109,162.568,162.2446,162.4443,12647.0
2021-12-06 15:20:00,170.72,170.76,170.42,170.5,10728.0,162.4158,162.4539,162.1304,162.2065,10728.0
2021-12-06 15:30:00,170.55,170.76,170.46,170.61,29556.0,162.2541,162.4539,162.1684,162.3112,29556.0
2021-12-06 15:40:00,170.62,170.89,170.49,170.74,41309.0,162.3207,162.5775,162.197,162.4348,41309.0
2021-12-06 15:50:00,170.77,170.88,170.36,170.52,127711.0,162.4634,162.568,162.0733,162.2255,127711.0
2021-12-07 09:30:00,172.07,173.23,171.77,172.28,58717.0,163.7001,164.8037,163.4147,163.8999,58717.0
2021-12-07 09:40:00,172.08,172.88,172.08,172.8,14086.0,163.7096,164.4707,163.7096,164.3946,14086.0
2021-12-07 09:50:00,172.89,173.18,172.42,173.18,25332.0,164.4802,164.7561,164.0331,164.7561,25332.0
2021-12-07 10:00:00,173.24,173.24,172.13,172.2,14147.0,164.8132,164.8132,163.7572,163.8238,14147.0
2021-12-07 10:10:00,172.25,172.81,172.15,172.75,14160.0,163.8714,164.4041,163.7762,164.3471,14160.0
2021-12-07 10:20:00,172.8,173.04,172.5,172.52,17096.0,164.3946,164.623,164.1092,164.1282,17096.0
2021-12-07 10:30:00,172.56,173.04,172.56,173.04,10930.0,164.1663,164.623,164.1663,164.623,10930.0
2021-12-07 10:40:00,173.02,173.26,172.91,173.06,8522.0,164.6039,164.8322,164.4993,164.642,8522.0
2021-12-07 10:50:00,173.08,173.29,172.91,173.03,10225.0,164.661,164.8608,164.4993,164.6134,10225.0
2021-12-07 11:00:00,173.03,173.36,172.99,173.33,13670.0,164.6134,164.9274,164.5754,164.8988,13670.0
2021-12-07 11:10:00,173.37,173.44,173.23,173.25,11184.0,164.9369,165.0035,164.8037,164.8227,11184.0
2021-12-07 11:20:00,173.24,173.28,172.69,172.99,14492.0,164.8132,164.8513,164.29,164.5754,14492.0
2021-12-07 11:30:00,172.91,172.91,172.61,172.71,10074.0,164.4993,164.4993,164.2139,164.309,10074.0
2021-12-07 11:40:00,172.76,172.79,172.4,172.52,5793.0,164.3566,164.3851,164.0141,164.1282,5793.0
2021-12-07 11:50:00,172.6,172.76,172.55,172.55,7461.0,164.2044,164.3566,164.1568,164.1568,7461.0
2021-12-07 12:00:00,172.55,172.68,172.47,172.47,7138.0,164.1568,164.2805,164.0807,164.0807,7138.0
2021-12-07 12:10:00,172.51,172.62,172.27,172.32,7397.0,164.1187,164.2234,163.8904,163.938,7397.0
2021-12-07 12:20:00,172.32,172.58,172.32,172.52,16477.0,163.938,164.1853,163.938,164.1282,16477.0
2021-12-07 12:30:00,172.56,172.74,172.52,172.52,10906.0,164.1663,164.3375,164.1282,164.1282,10906.0
2021-12-07 12:40:00,172.53,172.58,172.3,172.56,16419.0,164.1378,164.1853,163.9189,164.1663,16419.0
2021-12-07 12:50:00,172.56,172.75,172.48,172.7,12134.0,164.1663,164.3471,164.0902,164.2995,12134.0
2021-12-07 13:00:00,172.66,172.81,172.44,172.44,10517.0,164.2614,164.4041,164.0521,164.0521,10517.0
2021-12-07 13:10:00,172.52,172.52,172.32,172.44,7469.0,164.1282,164.1282,163.938,164.0521,7469.0
2021-12-07 13:20:00,172.44,172.56,172.38,172.47,6983.0,164.0521,164.1663,163.9951,164.0807,6983.0
2021-12-07 13:30:00,172.48,172.53,172.43,172.49,4198.0,164.0902,164.1378,164.0426,164.0997,4198.0
2021-12-07 13:40:00,172.47,172.59,172.44,172.44,8942.0,164.0807,164.1948,164.0521,164.0521,8942.0
2021-12-07 13:50:00,172.43,172.6,172.35,172.38,11836.0,164.0426,164.2044,163.9665,163.9951,11836.0
2021-12-07 14:00:00,172.32,172.49,172.23,172.46,6225.0,163.938,164.0997,163.8524,164.0712,6225.0
2021-12-07 14:10:00,172.51,172.79,172.51,172.74,9830.0,164.1187,164.3851,164.1187,164.3375,9830.0
2021-12-07 14:20:00,172.72,172.89,172.69,172.69,5291.0,164.3185,164.4802,164.29,164.29,5291.0
2021-12-07 14:30:00,172.72,172.9,172.68,172.83,6974.0,164.3185,164.4898,164.2805,164.4232,6974.0
2021-12-07 14:40:00,172.85,173.05,172.84,173.01,6799.0,164.4422,164.6325,164.4327,164.5944,6799.0
2021-12-07 14:50:00,172.95,173.04,172.93,172.96,7152.0,164.5373,164.623,164.5183,164.5468,7152.0
2021-12-07 15:00:00,172.92,173.07,172.81,173.01,10106.0,164.5088,164.6515,164.4041,164.5944,10106.0
2021-12-07 15:10:00,173.01,173.02,172.86,172.97,10717.0,164.5944,164.6039,164.4517,164.5564,10717.0
2021-12-07 15:20:00,172.97,173.0,172.67,172.81,13856.0,164.5564,164.5849,164.2709,164.4041,13856.0
2021-12-07 15:30:00,172.81,172.88,172.43,172.44,16400.0,164.4041,164.4707,164.0426,164.0521,16400.0
2021-12-07 15:40:00,172.45,172.62,172.34,172.49,23270.0,164.0616,164.2234,163.957,164.0997,23270.0
2021-12-07 15:50:00,172.46,172.95,172.16,172.68,143792.0,164.0712,164.5373,163.7858,164.2805,143792.0
2021-12-08 09:30:00,173.5,174.73,173.45,174.53,62782.0,165.0606,166.2307,165.013,166.0405,62782.0
2021-12-08 09:40:00,174.41,174.78,173.84,174.17,33793.0,165.9263,166.2783,165.384,165.698,33793.0
2021-12-08 09:50:00,174.17,174.9,174.13,174.45,23429.0,165.698,166.3925,165.6599,165.9644,23429.0
2021-12-08 10:00:00,174.25,174.38,173.75,173.89,19149.0,165.7741,165.8978,165.2984,165.4316,19149.0
2021-12-08 10:10:00,173.89,173.98,173.33,173.41,14177.0,165.4316,165.5172,164.8988,164.975,14177.0
2021-12-08 10:20:00,173.44,173.51,172.67,172.67,22343.0,165.0035,165.0701,164.2709,164.2709,22343.0
2021-12-08 10:30:00,172.68,172.74,172.05,172.06,18491.0,164.2805,164.3375,163.6811,163.6906,18491.0
2021-12-08 10:40:00,172.18,172.69,172.13,172.65,10251.0,163.8048,164.29,163.7572,164.2519,10251.0
2021-12-08 10:50:00,172.67,172.69,172.22,172.22,16885.0,164.2709,164.29,163.8428,163.8428,16885.0
2021-12-08 11:00:00,172.18,172.81,172.12,172.81,15892.0,163.8048,164.4041,163.7477,164.4041,15892.0
2021-12-08 11:10:00,172.73,173.04,172.71,172.79,18611.0,164.328,164.623,164.309,164.3851,18611.0
2021-12-08 11:20:00,172.7,173.11,172.7,173.08,7198.0,164.2995,164.6895,164.2995,164.661,7198.0
2021-12-08 11:30:00,173.12,173.19,172.65,172.65,12839.0,164.6991,164.7657,164.2519,164.2519,12839.0
2021-12-08 11:40:00,172.7,172.89,172.69,172.86,8068.0,164.2995,164.4802,164.29,164.4517,8068.0
2021-12-08 11:50:00,172.9,172.93,172.75,172.93,6388.0,164.4898,164.5183,164.3471,164.5183,6388.0
2021-12-08 12:00:00,172.89,172.96,172.75,172.88,5294.0,164.4802,164.5468,164.3471,164.4707,5294.0
2021-12-08 12:10:00,172.91,172.96,172.73,172.8,4589.0,164.4993,164.5468,164.328,164.3946,4589.0
2021-12-08 12:20:00,172.75,172.77,172.58,172.58,9456.0,164.3471,164.3661,164.1853,164.1853,9456.0
2021-12-08 12:30:00,172.67,172.8,172.61,172.7,15941.0,164.2709,164.3946,164.2139,164.2995,15941.0
2021-12-08 12:40:00,172.7,172.83,172.56,172.81,12265.0,164.2995,164.4232,164.1663,164.4041,12265.0
2021-12-08 12:50:00,172.83,173.02,172.8,172.81,8872.0,164.4232,164.6039,164.3946,164.4041,8872.0
2021-12-08 13:00:00,172.84,173.0,172.82,172.84,6662.0,164.4327,164.5849,164.4137,164.4327,6662.0
2021-12-08 13:10:00,172.84,173.0,172.8,172.94,8688.0,164.4327,164.5849,164.3946,164.5278,8688.0
2021-12-08 13:20:00,172.88,173.0,172.85,172.9,3056.0,164.4707,164.5849,164.4422,164.4898,3056.0
2021-12-08 13:30:00,172.92,173.0,172.87,172.93,7791.0,164.5088,164.5849,164.4612,164.5183,7791.0
2021-12-08 13:40:00,172.93,173.27,172.93,173.19,11759.0,164.5183,164.8418,164.5183,164.7657,11759.0
2021-12-08 13:50:00,173.2,173.26,173.07,173.11,6408.0,164.7752,164.8322,164.6515,164.6895,6408.0
2021-12-08 14:00:00,173.15,173.31,173.11,173.25,9758.0,164.7276,164.8798,164.6895,164.8227,9758.0
2021-12-08 14:10:00,173.25,173.29,172.87,172.9,28735.0,164.8227,164.8608,164.4612,164.4898,28735.0
2021-12-08 14:20:00,172.88,173.03,172.83,172.91,8035.0,164.4707,164.6134,164.4232,164.4993,8035.0
2021-12-08 14:30:00,172.91,172.91,172.8,172.8,6457.0,164.4993,164.4993,164.3946,164.3946,6457.0
2021-12-08 14:40:00,172.75,172.82,172.68,172.73,6738.0,164.3471,164.4137,164.2805,164.328,6738.0
2021-12-08 14:50:00,172.73,172.86,172.71,172.82,8479.0,164.328,164.4517,164.309,164.4137,8479.0
2021-12-08 15:00:00,172.84,172.91,172.81,172.9,4136.0,164.4327,164.4993,164.4041,164.4898,4136.0
2021-12-08 15:10:00,172.89,172.91,172.73,172.74,8150.0,164.4802,164.4993,164.328,164.3375,8150.0
2021-12-08 15:20:00,172.69,172.93,172.68,172.93,9197.0,164.29,164.5183,164.2805,164.5183,9197.0
2021-12-08 15:30:00,172.95,173.14,172.78,172.78,10802.0,164.5373,164.7181,164.3756,164.3756,10802.0
2021-12-08 15:40:00,172.81,173.14,172.79,173.0,20332.0,164.4041,164.7181,164.3851,164.5849,20332.0
2021-12-08 15:50:00,173.02,173.22,172.87,172.87,69037.0,164.6039,164.7942,164.4612,164.4612,69037.0
2021-12-09 09:30:00,170.21,171.92,169.07,171.43,49265.0,161.9306,163.5574,160.8461,163.0913,49265.0
2021-12-09 09:40:00,171.36,172.2,171.25,171.71,26709.0,163.0247,163.8238,162.92,163.3576,26709.0
2021-12-09 09:50:00,171.7,171.99,171.57,171.76,8039.0,163.3481,163.624,163.2245,163.4052,8039.0
2021-12-09 10:00:00,171.66,171.82,171.54,171.57,11082.0,163.3101,163.4623,163.1959,163.2245,11082.0
2021-12-09 10:10:00,171.47,171.82,171.47,171.58,6247.0,163.1293,163.4623,163.1293,163.234,6247.0
2021-12-09 10:20:00,171.62,171.71,171.27,171.3,7265.0,163.272,163.3576,162.939,162.9676,7265.0
2021-12-09 10:30:00,171.31,171.31,170.93,170.96,9588.0,162.9771,162.9771,162.6156,162.6441,9588.0
2021-12-09 10:40:00,170.96,171.4,170.88,171.4,38688.0,162.6441,163.0627,162.568,163.0627,38688.0
2021-12-09 10:50:00,171.45,171.65,171.38,171.58,7112.0,163.1103,163.3006,163.0437,163.234,7112.0
2021-12-09 11:00:00,171.55,171.66,171.31,171.43,6639.0,163.2054,163.3101,162.9771,163.0913,6639.0
2021-12-09 11:10:00,171.41,171.47,171.27,171.45,7404.0,163.0722,163.1293,162.939,163.1103,7404.0
2021-12-09 11:20:00,171.43,171.86,171.43,171.85,10264.0,163.0913,163.5003,163.0913,163.4908,10264.0
2021-12-09 11:30:00,171.8,172.05,171.68,171.92,39631.0,163.4433,163.6811,163.3291,163.5574,39631.0
2021-12-09 11:40:00,171.92,172.01,171.66,171.76,11399.0,163.5574,163.6431,163.3101,163.4052,11399.0
2021-12-09 11:50:00,171.76,172.02,171.72,171.92,18902.0,163.4052,163.6526,163.3672,163.5574,18902.0
2021-12-09 12:00:00,171.89,172.08,171.84,172.05,7406.0,163.5289,163.7096,163.4813,163.6811,7406.0
2021-12-09 12:10:00,172.13,172.3,172.09,172.21,5581.0,163.7572,163.9189,163.7192,163.8333,5581.0
2021-12-09 12:20:00,172.24,172.24,172.04,172.13,5329.0,163.8619,163.8619,163.6716,163.7572,5329.0
2021-12-09 12:30:00,172.13,172.17,172.01,172.14,5188.0,163.7572,163.7953,163.6431,163.7667,5188.0
2021-12-09 12:40:00,172.1,172.11,171.84,171.89,7318.0,163.7287,163.7382,163.4813,163.5289,7318.0
2021-12-09 12:50:00,171.93,172.06,171.86,171.95,4640.0,163.5669,163.6906,163.5003,163.586,4640.0
2021-12-09 13:00:00,171.95,171.96,171.76,171.92,5953.0,163.586,163.5955,163.4052,163.5574,5953.0
2021-12-09 13:10:00,171.94,172.11,171.9,172.1,6050.0,163.5765,163.7382,163.5384,163.7287,6050.0
2021-12-09 13:20:00,172.16,172.25,172.14,172.25,3650.0,163.7858,163.8714,163.7667,163.8714,3650.0
2021-12-09 13:30:00,172.23,172.49,172.21,172.41,6774.0,163.8524,164.0997,163.8333,164.0236,6774.0
2021-12-09 13:40:00,172.36,172.36,172.11,172.16,5864.0,163.976,163.976,163.7382,163.7858,5864.0
2021-12-09 13:50:00,172.11,172.3,172.11,172.29,5360.0,163.7382,163.9189,163.7382,163.9094,5360.0
2021-12-09 14:00:00,172.22,172.34,172.18,172.24,5783.0,163.8428,163.957,163.8048,163.8619,5783.0
2021-12-09 14:10:00,172.3,172.36,172.2,172.28,3775.0,163.9189,163.976,163.8238,163.8999,3775.0
2021-12-09 14:20:00,172.2,172.37,171.97,172.13,5074.0,163.8238,163.9855,163.605,163.7572,5074.0
2021-12-09 14:30:00,172.11,172.19,171.73,172.0,11898.0,163.7382,163.8143,163.3767,163.6335,11898.0
2021-12-09 14:40:00,172.01,172.01,171.8,171.87,4895.0,163.6431,163.6431,163.4433,163.5099,4895.0
2021-12-09 14:50:00,171.87,172.01,171.83,171.94,12717.0,163.5099,163.6431,163.4718,163.5765,12717.0
2021-12-09 15:00:00,172.03,172.09,171.85,172.06,6843.0,163.6621,163.7192,163.4908,163.6906,6843.0
2021-12-09 15:10:00,172.06,172.06,171.47,171.5,12200.0,163.6906,163.6906,163.1293,163.1579,12200.0
2021-12-09 15:20:00,171.5,171.56,171.39,171.4,13784.0,163.1579,163.2149,163.0532,163.0627,13784.0
2021-12-09 15:30:00,171.37,171.51,171.23,171.33,20288.0,163.0342,163.1674,162.901,162.9961,20288.0
2021-12-09 15:40:00,171.33,171.59,171.3,171.38,28749.0,162.9961,163.2435,162.9676,163.0437,28749.0
2021-12-09 15:50:00,171.37,171.47,171.0,171.11,113077.0,163.0342,163.1293,162.6822,162.7868,113077.0
2021-12-10 09:30:00,172.19,172.44,170.67,171.35,20781.0,163.8143,164.0521,162.3682,163.0152,20781.0
2021-12-10 09:40:00,171.52,171.76,171.19,171.76,6688.0,163.1769,163.4052,162.8629,163.4052,6688.0
2021-12-10 09:50:00,171.78,172.16,171.3,171.56,25908.0,163.4242,163.7858,162.9676,163.2149,25908.0
2021-12-10 10:00:00,171.61,171.74,171.45,171.52,10583.0,163.2625,163.3862,163.1103,163.1769,10583.0
2021-12-10 10:10:00,171.54,171.7,171.16,171.64,11751.0,163.1959,163.3481,162.8344,163.291,11751.0
2021-12-10 10:20:00,171.56,172.08,171.5,171.88,11962.0,163.2149,163.7096,163.1579,163.5194,11962.0
2021-12-10 10:30:00,172.03,172.08,171.51,171.6,8845.0,163.6621,163.7096,163.1674,163.253,8845.0
2021-12-10 10:40:00,171.63,171.77,171.55,171.55,6628.0,163.2815,163.4147,163.2054,163.2054,6628.0
2021-12-10 10:50:00,171.59,171.67,171.49,171.57,10987.0,163.2435,163.3196,163.1483,163.2245,10987.0
2021-12-10 11:00:00,171.55,171.75,171.5,171.57,11236.0,163.2054,163.3957,163.1579,163.2245,11236.0
2021-12-10 11:10:00,171.58,171.83,171.53,171.83,7948.0,163.234,163.4718,163.1864,163.4718,7948.0
2021-12-10 11:20:00,171.76,172.55,171.76,172.37,17775.0,163.4052,164.1568,163.4052,163.9855,17775.0
2021-12-10 11:30:00,172.33,172.36,172.03,172.19,8904.0,163.9475,163.976,163.6621,163.8143,8904.0
2021-12-10 11:40:00,172.15,172.31,172.08,172.17,10470.0,163.7762,163.9285,163.7096,163.7953,10470.0
2021-12-10 11:50:00,172.14,172.21,171.83,172.05,8317.0,163.7667,163.8333,163.4718,163.6811,8317.0
2021-12-10 12:00:00,172.06,172.35,171.95,172.32,16018.0,163.6906,163.9665,163.586,163.938,16018.0
2021-12-10 12:10:00,172.32,172.37,172.14,172.23,6733.0,163.938,163.9855,163.7667,163.8524,6733.0
2021-12-10 12:20:00,172.23,172.36,172.16,172.26,5704.0,163.8524,163.976,163.7858,163.8809,5704.0
2021-12-10 12:30:00,172.25,172.25,172.0,172.0,9116.0,163.8714,163.8714,163.6335,163.6335,9116.0
2021-12-10 12:40:00,172.01,172.29,172.0,172.29,9587.0,163.6431,163.9094,163.6335,163.9094,9587.0
2021-12-10 12:50:00,172.31,172.31,172.14,172.18,6784.0,163.9285,163.9285,163.7667,163.8048,6784.0
2021-12-10 13:00:00,172.21,172.39,172.12,172.24,7934.0,163.8333,164.0046,163.7477,163.8619,7934.0
2021-12-10 13:10:00,172.24,172.24,172.0,172.06,12218.0,163.8619,163.8619,163.6335,163.6906,12218.0
2021-12-10 13:20:00,172.02,172.14,171.96,172.11,4688.0,163.6526,163.7667,163.5955,163.7382,4688.0
2021-12-10 13:30:00,172.13,172.13,171.93,172.03,5970.0,163.7572,163.7572,163.5669,163.6621,5970.0
2021-12-10 13:40:00,172.03,172.09,171.74,171.75,8836.0,163.6621,163.7192,163.3862,163.3957,8836.0
2021-12-10 13:50:00,171.81,171.97,171.79,171.9,6229.0,163.4528,163.605,163.4338,163.5384,6229.0
2021-12-10 14:00:00,171.9,172.03,171.62,171.69,26969.0,163.5384,163.6621,163.272,163.3386,26969.0
2021-12-10 14:10:00,171.68,171.84,171.6,171.81,14647.0,163.3291,163.4813,163.253,163.4528,14647.0
2021-12-10 14:20:00,171.93,172.17,171.93,172.12,4755.0,163.5669,163.7953,163.5669,163.7477,4755.0
2021-12-10 14:30:00,172.13,172.14,171.74,171.92,9041.0,163.7572,163.7667,163.3862,163.5574,9041.0
2021-12-10 14:40:00,171.92,171.94,171.65,171.65,6768.0,163.5574,163.5765,163.3006,163.3006,6768.0
2021-12-10 14:50:00,171.59,171.72,171.5,171.59,12618.0,163.2435,163.3672,163.1579,163.2435,12618.0
2021-12-10 15:00:00,171.6,171.65,171.37,171.62,15916.0,163.253,163.3006,163.0342,163.272,15916.0
2021-12-10 15:10:00,171.64,171.71,171.54,171.6,11853.0,163.291,163.3576,163.1959,163.253,11853.0
2021-12-10 15:20:00,171.62,171.79,171.56,171.66,15655.0,163.272,163.4338,163.2149,163.3101,15655.0
2021-12-10 15:30:00,171.67,171.8,171.6,171.62,24946.0,163.3196,163.4433,163.253,163.272,24946.0
2021-12-10 15:40:00,171.63,171.85,171.44,171.85,35649.0,163.2815,163.4908,163.1008,163.4908,35649.0
2021-12-10 15:50:00,171.92,172.15,171.55,171.8,114036.0,163.5574,163.7762,163.2054,163.4433,114036.0
2021-12-13 09:30:00,172.05,172.05,170.64,170.83,31755.0,163.6811,163.6811,162.3397,162.5204,31755.0
2021-12-13 09:40:00,170.74,171.28,170.06,170.15,23188.0,162.4348,162.9486,161.7879,161.8735,23188.0
2021-12-13 09:50:00,170.07,170.93,170.07,170.33,19729.0,161.7974,162.6156,161.7974,162.0448,19729.0
2021-12-13 10:00:00,170.41,171.33,170.3,170.99,20344.0,162.1209,162.9961,162.0162,162.6727,20344.0
2021-12-13 10:10:00,170.92,171.1,170.75,171.0,9399.0,162.6061,162.7773,162.4443,162.6822,9399.0
2021-12-13 10:20:00,171.05,171.05,170.32,170.58,13127.0,162.7297,162.7297,162.0353,162.2826,13127.0
2021-12-13 10:30:00,170.54,170.67,170.22,170.3,11791.0,162.2446,162.3682,161.9401,162.0162,11791.0
2021-12-13 10:40:00,170.3,170.56,170.25,170.43,10817.0,162.0162,162.2636,161.9687,162.1399,10817.0
2021-12-13 10:50:00,170.47,170.52,170.32,170.52,8365.0,162.178,162.2255,162.0353,162.2255,8365.0
2021-12-13 11:00:00,170.49,170.8,170.32,170.75,9739.0,162.197,162.4919,162.0353,162.4443,9739.0
2021-12-13 11:10:00,170.81,170.82,170.5,170.67,9731.0,162.5014,162.5109,162.2065,162.3682,9731.0
2021-12-13 11:20:00,170.7,171.06,170.63,171.06,12988.0,162.3968,162.7393,162.3302,162.7393,12988.0
2021-12-13 11:30:00,171.13,171.34,170.97,171.34,9742.0,162.8059,163.0056,162.6536,163.0056,9742.0
2021-12-13 11:40:00,171.43,171.56,171.28,171.47,6884.0,163.0913,163.2149,162.9486,163.1293,6884.0
2021-12-13 11:50:00,171.5,171.71,171.41,171.64,7493.0,163.1579,163.3576,163.0722,163.291,7493.0
2021-12-13 12:00:00,171.57,171.65,171.27,171.6,8937.0,163.2245,163.3006,162.939,163.253,8937.0
2021-12-13 12:10:00,171.61,171.77,171.56,171.56,6440.0,163.2625,163.4147,163.2149,163.2149,6440.0
2021-12-13 12:20:00,171.53,171.54,171.17,171.21,4754.0,163.1864,163.1959,162.8439,162.882,4754.0
2021-12-13 12:30:00,171.16,171.33,171.09,171.19,11573.0,162.8344,162.9961,162.7678,162.8629,11573.0
2021-12-13 12:40:00,171.2,171.24,170.99,171.04,9094.0,162.8725,162.9105,162.6727,162.7202,9094.0
2021-12-13 12:50:00,171.11,171.16,170.93,171.05,8330.0,162.7868,162.8344,162.6156,162.7297,8330.0
2021-12-13 13:00:00,171.03,171.16,170.99,171.13,4339.0,162.7107,162.8344,162.6727,162.8059,4339.0
2021-12-13 13:10:00,171.13,171.27,171.05,171.27,10195.0,162.8059,162.939,162.7297,162.939,10195.0
2021-12-13 13:20:00,171.29,171.38,171.14,171.38,6574.0,162.9581,163.0437,162.8154,163.0437,6574.0
2021-12-13 13:30:00,171.31,171.32,170.93,170.93,6175.0,162.9771,162.9866,162.6156,162.6156,6175.0
2021-12-13 13:40:00,170.97,171.07,170.87,171.04,5088.0,162.6536,162.7488,162.5585,162.7202,5088.0
2021-12-13 13:50:00,171.04,171.13,170.85,171.02,9777.0,162.7202,162.8059,162.5395,162.7012,9777.0
2021-12-13 14:00:00,170.97,171.02,170.85,170.97,7115.0,162.6536,162.7012,162.5395,162.6536,7115.0
2021-12-13 14:10:00,170.97,171.04,170.84,170.91,7851.0,162.6536,162.7202,162.53,162.5966,7851.0
2021-12-13 14:20:00,170.96,171.18,170.92,171.03,5230.0,162.6441,162.8534,162.6061,162.7107,5230.0
2021-12-13 14:30:00,171.03,171.07,170.93,170.93,7878.0,162.7107,162.7488,162.6156,162.6156,7878.0
2021-12-13 14:40:00,170.97,171.06,170.93,170.95,5801.0,162.6536,162.7393,162.6156,162.6346,5801.0
2021-12-13 14:50:00,170.92,170.98,170.88,170.88,6891.0,162.6061,162.6632,162.568,162.568,6891.0
2021-12-13 15:00:00,170.91,171.02,170.77,170.77,6718.0,162.5966,162.7012,162.4634,162.4634,6718.0
2021-12-13 15:10:00,170.7,170.92,170.66,170.87,9033.0,162.3968,162.6061,162.3587,162.5585,9033.0
2021-12-13 15:20:00,170.9,170.98,170.79,170.79,9681.0,162.587,162.6632,162.4824,162.4824,9681.0
2021-12-13 15:30:00,170.78,171.16,170.78,171.06,21525.0,162.4729,162.8344,162.4729,162.7393,21525.0
2021-12-13 15:40:00,171.06,171.27,171.0,171.0,38830.0,162.7393,162.939,162.6822,162.6822,38830.0
2021-12-13 15:50:00,170.8,171.05,170.53,170.68,119820.0,162.4919,162.7297,162.235,162.3777,119820.0
2021-12-14 09:30:00,170.71,170.87,168.34,168.62,51657.0,162.4063,162.5585,160.1516,160.4179,51657.0
2021-12-14 09:40:00,168.47,169.87,168.47,169.64,70751.0,160.2752,161.6071,160.2752,161.3883,70751.0
2021-12-14 09:50:00,169.69,170.78,169.69,170.3,36719.0,161.4359,162.4729,161.4359,162.0162,36719.0
2021-12-14 10:00:00,170.32,171.02,170.18,170.66,24118.0,162.0353,162.7012,161.9021,162.3587,24118.0
2021-12-14 10:10:00,170.67,170.86,170.33,170.69,34371.0,162.3682,162.549,162.0448,162.3873,34371.0
2021-12-14 10:20:00,170.63,170.85,170.58,170.74,13319.0,162.3302,162.5395,162.2826,162.4348,13319.0
2021-12-14 10:30:00,170.78,170.78,170.17,170.18,25207.0,162.4729,162.4729,161.8926,161.9021,25207.0
2021-12-14 10:40:00,170.14,170.31,169.8,169.94,32442.0,161.864,162.0257,161.5406,161.6737,32442.0
2021-12-14 10:50:00,169.95,169.95,169.41,169.54,47645.0,161.6833,161.6833,161.1695,161.2932,47645.0
2021-12-14 11:00:00,169.59,169.68,169.12,169.21,37286.0,161.3408,161.4264,160.8936,160.9792,37286.0
2021-12-14 11:10:00,169.22,169.32,168.38,168.67,22298.0,160.9888,161.0839,160.1896,160.4655,22298.0
2021-12-14 11:20:00,168.61,168.76,168.16,168.76,24285.0,160.4084,160.5511,159.9803,160.5511,24285.0
2021-12-14 11:30:00,168.71,169.01,168.68,168.77,17333.0,160.5036,160.789,160.475,160.5607,17333.0
2021-12-14 11:40:00,168.75,168.94,168.25,168.35,13265.0,160.5416,160.7224,160.0659,160.1611,13265.0
2021-12-14 11:50:00,168.22,168.44,167.53,167.71,18636.0,160.0374,160.2467,159.381,159.5522,18636.0
2021-12-14 12:00:00,167.7,168.01,167.44,167.96,14324.0,159.5427,159.8376,159.2953,159.7901,14324.0
2021-12-14 12:10:00,167.95,168.02,167.7,168.02,12024.0,159.7805,159.8471,159.5427,159.8471,12024.0
2021-12-14 12:20:00,168.01,168.6,167.95,168.5,69285.0,159.8376,160.3989,159.7805,160.3038,69285.0
2021-12-14 12:30:00,168.5,168.67,168.41,168.46,18928.0,160.3038,160.4655,160.2182,160.2657,18928.0
2021-12-14 12:40:00,168.48,168.56,168.26,168.3,6630.0,160.2848,160.3609,160.0755,160.1135,6630.0
2021-12-14 12:50:00,168.34,168.4,168.15,168.34,21580.0,160.1516,160.2087,159.9708,160.1516,21580.0
2021-12-14 13:00:00,168.36,168.6,168.26,168.44,12531.0,160.1706,160.3989,160.0755,160.2467,12531.0
2021-12-14 13:10:00,168.48,168.48,168.17,168.31,11542.0,160.2848,160.2848,159.9898,160.123,11542.0
2021-12-14 13:20:00,168.34,168.45,168.28,168.36,12125.0,160.1516,160.2562,160.0945,160.1706,12125.0
2021-12-14 13:30:00,168.34,168.38,168.16,168.27,13464.0,160.1516,160.1896,159.9803,160.085,13464.0
2021-12-14 13:40:00,168.22,168.45,168.22,168.41,8414.0,160.0374,160.2562,160.0374,160.2182,8414.0
2021-12-14 13:50:00,168.37,168.68,168.36,168.56,30223.0,160.1801,160.475,160.1706,160.3609,30223.0
2021-12-14 14:00:00,168.6,168.74,168.42,168.71,15680.0,160.3989,160.5321,160.2277,160.5036,15680.0
2021-12-14 14:10:00,168.73,169.04,168.62,169.04,16902.0,160.5226,160.8175,160.4179,160.8175,16902.0
2021-12-14 14:20:00,169.07,169.07,168.67,168.72,11863.0,160.8461,160.8461,160.4655,160.5131,11863.0
2021-12-14 14:30:00,168.71,169.13,168.71,169.09,15240.0,160.5036,160.9031,160.5036,160.8651,15240.0
2021-12-14 14:40:00,169.14,169.25,169.09,169.19,8433.0,160.9127,161.0173,160.8651,160.9602,8433.0
2021-12-14 14:50:00,169.17,169.3,169.12,169.28,9211.0,160.9412,161.0649,160.8936,161.0458,9211.0
2021-12-14 15:00:00,169.35,169.43,169.22,169.41,11587.0,161.1124,161.1885,160.9888,161.1695,11587.0
2021-12-14 15:10:00,169.5,169.69,169.4,169.47,20831.0,161.2551,161.4359,161.16,161.2266,20831.0
2021-12-14 15:20:00,169.5,169.56,169.2,169.38,11787.0,161.2551,161.3122,160.9697,161.141,11787.0
2021-12-14 15:30:00,169.37,169.76,169.33,169.66,28845.0,161.1315,161.5025,161.0934,161.4074,28845.0
2021-12-14 15:40:00,169.64,169.64,169.13,169.18,33951.0,161.3883,161.3883,160.9031,160.9507,33951.0
2021-12-14 15:50:00,169.16,169.23,168.86,168.99,257161.0,160.9317,160.9983,160.6463,160.77,257161.0
2021-12-15 09:30:00,168.98,169.42,168.52,169.01,32175.0,160.7604,161.179,160.3228,160.789,32175.0
2021-12-15 09:40:00,168.96,168.99,168.02,168.52,41233.0,160.7414,160.77,159.8471,160.3228,41233.0
2021-12-15 09:50:00,168.44,168.93,168.31,168.67,8200.0,160.2467,160.7129,160.123,160.4655,8200.0
2021-12-15 10:00:00,168.84,169.58,168.65,169.5,8019.0,160.6272,161.3313,160.4465,161.2551,8019.0
2021-12-15 10:10:00,169.41,170.06,169.38,169.94,9952.0,161.1695,161.7879,161.141,161.6737,9952.0
2021-12-15 10:20:00,169.95,170.14,169.64,169.66,23513.0,161.6833,161.864,161.3883,161.4074,23513.0
2021-12-15 10:30:00,169.61,169.99,169.59,169.91,10053.0,161.3598,161.7213,161.3408,161.6452,10053.0
2021-12-15 10:40:00,169.91,169.91,169.42,169.48,19920.0,161.6452,161.6452,161.179,161.2361,19920.0
2021-12-15 10:50:00,169.49,169.95,169.46,169.92,36266.0,161.2456,161.6833,161.2171,161.6547,36266.0
2021-12-15 11:00:00,169.93,169.97,169.75,169.84,26632.0,161.6642,161.7023,161.493,161.5786,26632.0
2021-12-15 11:10:00,169.83,169.88,169.48,169.53,9283.0,161.5691,161.6167,161.2361,161.2837,9283.0
2021-12-15 11:20:00,169.52,169.83,169.51,169.71,11083.0,161.2742,161.5691,161.2647,161.4549,11083.0
2021-12-15 11:30:00,169.72,169.72,169.31,169.62,11726.0,161.4644,161.4644,161.0744,161.3693,11726.0
2021-12-15 11:40:00,169.53,169.67,169.39,169.6,12545.0,161.2837,161.4169,161.1505,161.3503,12545.0
2021-12-15 11:50:00,169.63,169.64,169.47,169.53,12446.0,161.3788,161.3883,161.2266,161.2837,12446.0
2021-12-15 12:00:00,169.5,169.5,169.15,169.2,13655.0,161.2551,161.2551,160.9222,160.9697,13655.0
2021-12-15 12:10:00,169.26,169.38,169.14,169.17,6132.0,161.0268,161.141,160.9127,160.9412,6132.0
2021-12-15 12:20:00,169.09,169.5,169.09,169.5,7415.0,160.8651,161.2551,160.8651,161.2551,7415.0
2021-12-15 12:30:00,169.49,169.62,169.42,169.51,6212.0,161.2456,161.3693,161.179,161.2647,6212.0
2021-12-15 12:40:00,169.46,169.55,169.34,169.46,6408.0,161.2171,161.3027,161.1029,161.2171,6408.0
2021-12-15 12:50:00,169.45,169.58,169.36,169.58,8913.0,161.2076,161.3313,161.122,161.3313,8913.0
2021-12-15 13:00:00,169.58,169.59,169.46,169.57,5295.0,161.3313,161.3408,161.2171,161.3217,5295.0
2021-12-15 13:10:00,169.54,169.65,169.42,169.54,8151.0,161.2932,161.3978,161.179,161.2932,8151.0
2021-12-15 13:20:00,169.53,169.53,169.39,169.45,9895.0,161.2837,161.2837,161.1505,161.2076,9895.0
2021-12-15 13:30:00,169.45,169.66,169.39,169.39,8027.0,161.2076,161.4074,161.1505,161.1505,8027.0
2021-12-15 13:40:00,169.41,169.41,169.17,169.17,7006.0,161.1695,161.1695,160.9412,160.9412,7006.0
2021-12-15 13:50:00,169.16,169.2,168.88,168.99,32726.0,160.9317,160.9697,160.6653,160.77,32726.0
2021-12-15 14:00:00,168.95,169.32,168.51,169.14,12609.0,160.7319,161.0839,160.3133,160.9127,12609.0
2021-12-15 14:10:00,169.14,169.4,168.98,169.17,15721.0,160.9127,161.16,160.7604,160.9412,15721.0
2021-12-15 14:20:00,169.17,169.25,168.37,168.63,13015.0,160.9412,161.0173,160.1801,160.4275,13015.0
2021-12-15 14:30:00,168.69,169.48,168.63,169.48,16856.0,160.4845,161.2361,160.4275,161.2361,16856.0
2021-12-15 14:40:00,169.37,169.73,169.3,169.46,11441.0,161.1315,161.474,161.0649,161.2171,11441.0
2021-12-15 14:50:00,169.36,169.64,168.98,169.12,7602.0,161.122,161.3883,160.7604,160.8936,7602.0
2021-12-15 15:00:00,169.2,169.78,169.07,169.7,10100.0,160.9697,161.5215,160.8461,161.4454,10100.0
2021-12-15 15:10:00,169.69,170.22,169.63,170.16,28640.0,161.4359,161.9401,161.3788,161.883,28640.0
2021-12-15 15:20:00,170.16,170.48,170.09,170.46,21074.0,161.883,162.1875,161.8164,162.1684,21074.0
2021-12-15 15:30:00,170.55,170.55,170.08,170.27,21875.0,162.2541,162.2541,161.8069,161.9877,21875.0
2021-12-15 15:40:00,170.27,170.54,169.55,169.55,31118.0,161.9877,162.2446,161.3027,161.3027,31118.0
2021-12-15 15:50:00,169.61,170.7,169.61,170.46,141064.0,161.3598,162.3968,161.3598,162.1684,141064.0
2021-12-16 09:30:00,171.16,171.67,170.7,171.19,37722.0,162.8344,163.3196,162.3968,162.8629,37722.0
2021-12-16 09:40:00,171.2,171.41,170.47,170.63,15731.0,162.8725,163.0722,162.178,162.3302,15731.0
2021-12-16 09:50:00,170.58,170.81,170.08,170.09,24139.0,162.2826,162.5014,161.8069,161.8164,24139.0
2021-12-16 10:00:00,170.09,170.37,169.82,170.09,15665.0,161.8164,162.0828,161.5596,161.8164,15665.0
2021-12-16 10:10:00,170.02,170.36,169.79,170.28,25462.0,161.7498,162.0733,161.531,161.9972,25462.0
2021-12-16 10:20:00,170.18,171.02,170.18,170.88,19732.0,161.9021,162.7012,161.9021,162.568,19732.0
2021-12-16 10:30:00,170.97,171.31,170.83,170.92,21839.0,162.6536,162.9771,162.5204,162.6061,21839.0
2021-12-16 10:40:00,170.87,171.02,170.63,170.78,26885.0,162.5585,162.7012,162.3302,162.4729,26885.0
2021-12-16 10:50:00,170.84,170.84,170.37,170.78,23048.0,162.53,162.53,162.0828,162.4729,23048.0
2021-12-16 11:00:00,170.74,170.85,170.33,170.8,16226.0,162.4348,162.5395,162.0448,162.4919,16226.0
2021-12-16 11:10:00,170.81,170.97,170.6,170.6,18101.0,162.5014,162.6536,162.3016,162.3016,18101.0
2021-12-16 11:20:00,170.6,170.72,170.45,170.47,22108.0,162.3016,162.4158,162.1589,162.178,22108.0
2021-12-16 11:30:00,170.5,170.54,170.24,170.33,13558.0,162.2065,162.2446,161.9591,162.0448,13558.0
2021-12-16 11:40:00,170.3,170.52,170.15,170.39,17425.0,162.0162,162.2255,161.8735,162.1019,17425.0
2021-12-16 11:50:00,170.37,170.37,170.08,170.12,13271.0,162.0828,162.0828,161.8069,161.845,13271.0
2021-12-16 12:00:00,170.06,170.25,169.88,169.95,11593.0,161.7879,161.9687,161.6167,161.6833,11593.0
2021-12-16 12:10:00,169.91,170.07,169.65,169.76,18371.0,161.6452,161.7974,161.3978,161.5025,18371.0
2021-12-16 12:20:00,169.76,169.99,169.72,169.95,25131.0,161.5025,161.7213,161.4644,161.6833,25131.0
2021-12-16 12:30:00,169.95,170.24,169.75,170.19,11689.0,161.6833,161.9591,161.493,161.9116,11689.0
2021-12-16 12:40:00,170.24,170.5,170.02,170.3,9029.0,161.9591,162.2065,161.7498,162.0162,9029.0
2021-12-16 12:50:00,170.31,170.41,170.1,170.1,4890.0,162.0257,162.1209,161.826,161.826,4890.0
2021-12-16 13:00:00,170.1,170.35,169.9,170.15,7409.0,161.826,162.0638,161.6357,161.8735,7409.0
2021-12-16 13:10:00,170.18,170.26,169.92,170.05,8634.0,161.9021,161.9782,161.6547,161.7784,8634.0
2021-12-16 13:20:00,170.06,170.07,169.79,169.89,15195.0,161.7879,161.7974,161.531,161.6262,15195.0
2021-12-16 13:30:00,169.86,169.86,169.59,169.64,10550.0,161.5976,161.5976,161.3408,161.3883,10550.0
2021-12-16 13:40:00,169.69,169.78,169.56,169.76,17409.0,161.4359,161.5215,161.3122,161.5025,17409.0
2021-12-16 13:50:00,169.78,169.8,169.48,169.64,11479.0,161.5215,161.5406,161.2361,161.3883,11479.0
2021-12-16 14:00:00,169.64,169.8,169.63,169.7,17194.0,161.3883,161.5406,161.3788,161.4454,17194.0
2021-12-16 14:10:00,169.72,169.78,169.56,169.67,15770.0,161.4644,161.5215,161.3122,161.4169,15770.0
2021-12-16 14:20:00,169.75,169.75,169.24,169.35,18998.0,161.493,161.493,161.0078,161.1124,18998.0
2021-12-16 14:30:00,169.31,169.48,169.13,169.48,16948.0,161.0744,161.2361,160.9031,161.2361,16948.0
2021-12-16 14:40:00,169.44,169.45,168.77,168.84,15682.0,161.1981,161.2076,160.5607,160.6272,15682.0
2021-12-16 14:50:00,168.86,169.02,168.59,168.86,20380.0,160.6463,160.7985,160.3894,160.6463,20380.0
2021-12-16 15:00:00,168.87,169.1,168.77,168.84,27466.0,160.6558,160.8746,160.5607,160.6272,27466.0
2021-12-16 15:10:00,168.85,169.12,168.5,169.1,40026.0,160.6368,160.8936,160.3038,160.8746,40026.0
2021-12-16 15:20:00,169.17,170.01,169.11,169.9,19328.0,160.9412,161.7403,160.8841,161.6357,19328.0
2021-12-16 15:30:00,169.9,170.28,169.67,170.27,24490.0,161.6357,161.9972,161.4169,161.9877,24490.0
2021-12-16 15:40:00,170.26,170.53,169.64,169.64,54238.0,161.9782,162.235,161.3883,161.3883,54238.0
2021-12-16 15:50:00,169.65,170.35,169.65,169.95,125077.0,161.3978,162.0638,161.3978,161.6833,125077.0
2021-12-17 09:30:00,169.81,169.81,168.13,168.81,469177.0,161.5501,161.5501,159.9518,160.5987,469177.0
2021-12-17 09:40:00,168.86,168.89,168.18,168.79,13755.0,160.6463,160.6748,159.9994,160.5797,13755.0
2021-12-17 09:50:00,169.05,169.18,168.03,168.2,14828.0,160.827,160.9507,159.8566,160.0184,14828.0
2021-12-17 10:00:00,168.03,168.03,167.33,167.9,14419.0,159.8566,159.8566,159.1907,159.733,14419.0
2021-12-17 10:10:00,167.74,167.85,167.03,167.6,8630.0,159.5808,159.6854,158.9053,159.4476,8630.0
2021-12-17 10:20:00,167.59,167.79,167.3,167.49,17271.0,159.4381,159.6283,159.1622,159.3429,17271.0
2021-12-17 10:30:00,167.46,168.3,167.28,168.13,12337.0,159.3144,160.1135,159.1431,159.9518,12337.0
2021-12-17 10:40:00,168.14,168.59,167.71,168.57,14428.0,159.9613,160.3894,159.5522,160.3704,14428.0
2021-12-17 10:50:00,168.65,169.31,168.52,169.11,13649.0,160.4465,161.0744,160.3228,160.8841,13649.0
2021-12-17 11:00:00,169.1,169.66,169.1,169.37,17690.0,160.8746,161.4074,160.8746,161.1315,17690.0
2021-12-17 11:10:00,169.31,170.01,169.3,170.01,11062.0,161.0744,161.7403,161.0649,161.7403,11062.0
2021-12-17 11:20:00,169.92,170.06,169.65,169.7,11389.0,161.6547,161.7879,161.3978,161.4454,11389.0
2021-12-17 11:30:00,169.66,169.78,168.91,168.96,10471.0,161.4074,161.5215,160.6938,160.7414,10471.0
2021-12-17 11:40:00,169.03,169.04,168.37,168.37,22815.0,160.808,160.8175,160.1801,160.1801,22815.0
2021-12-17 11:50:00,168.4,168.85,168.37,168.85,6519.0,160.2087,160.6368,160.1801,160.6368,6519.0
2021-12-17 12:00:00,168.76,168.8,168.48,168.66,6187.0,160.5511,160.5892,160.2848,160.456,6187.0
2021-12-17 12:10:00,168.77,169.19,168.77,168.95,5319.0,160.5607,160.9602,160.5607,160.7319,5319.0
2021-12-17 12:20:00,168.95,169.14,168.85,168.97,2799.0,160.7319,160.9127,160.6368,160.7509,2799.0
2021-12-17 12:30:00,169.17,169.86,169.17,169.74,12230.0,160.9412,161.5976,160.9412,161.4835,12230.0
2021-12-17 12:40:00,169.74,169.74,169.41,169.41,8039.0,161.4835,161.4835,161.1695,161.1695,8039.0
2021-12-17 12:50:00,169.42,169.62,169.21,169.31,6016.0,161.179,161.3693,160.9792,161.0744,6016.0
2021-12-17 13:00:00,169.3,169.41,169.0,169.0,7118.0,161.0649,161.1695,160.7795,160.7795,7118.0
2021-12-17 13:10:00,169.06,169.41,169.06,169.41,11981.0,160.8365,161.1695,160.8365,161.1695,11981.0
2021-12-17 13:20:00,169.45,169.61,169.37,169.58,4142.0,161.2076,161.3598,161.1315,161.3313,4142.0
2021-12-17 13:30:00,169.59,169.69,169.36,169.4,6983.0,161.3408,161.4359,161.122,161.16,6983.0
2021-12-17 13:40:00,169.41,169.5,169.35,169.45,9895.0,161.1695,161.2551,161.1124,161.2076,9895.0
2021-12-17 13:50:00,169.46,169.57,169.38,169.51,17892.0,161.2171,161.3217,161.141,161.2647,17892.0
2021-12-17 14:00:00,169.45,169.51,169.12,169.23,16315.0,161.2076,161.2647,160.8936,160.9983,16315.0
2021-12-17 14:10:00,169.25,169.3,169.06,169.06,6903.0,161.0173,161.0649,160.8365,160.8365,6903.0
2021-12-17 14:20:00,169.05,169.11,168.81,168.9,9935.0,160.827,160.8841,160.5987,160.6843,9935.0
2021-12-17 14:30:00,168.95,168.99,168.67,168.73,6480.0,160.7319,160.77,160.4655,160.5226,6480.0
2021-12-17 14:40:00,168.69,168.93,168.59,168.8,11334.0,160.4845,160.7129,160.3894,160.5892,11334.0
2021-12-17 14:50:00,168.76,168.84,168.54,168.69,6641.0,160.5511,160.6272,160.3418,160.4845,6641.0
2021-12-17 15:00:00,168.66,168.97,168.6,168.92,6351.0,160.456,160.7509,160.3989,160.7034,6351.0
2021-12-17 15:10:00,168.9,168.97,168.67,168.79,6457.0,160.6843,160.7509,160.4655,160.5797,6457.0
2021-12-17 15:20:00,168.84,168.97,168.73,168.76,11109.0,160.6272,160.7509,160.5226,160.5511,11109.0
2021-12-17 15:30:00,168.85,168.9,168.41,168.89,34613.0,160.6368,160.6843,160.2182,160.6748,34613.0
2021-12-17 15:40:00,168.83,169.05,168.55,168.55,52107.0,160.6177,160.827,160.3514,160.3514,52107.0
2021-12-17 15:50:00,168.48,168.73,167.91,168.32,213346.0,160.2848,160.5226,159.7425,160.1325,213346.0
2021-12-20 09:30:00,166.7,166.7,165.63,165.84,37207.0,158.5913,158.5913,157.5734,157.7732,37207.0
2021-12-20 09:40:00,165.83,165.97,165.1,165.32,24490.0,157.7637,157.8969,157.0692,157.2785,24490.0
2021-12-20 09:50:00,165.32,165.83,164.97,165.83,20440.0,157.2785,157.7637,156.9455,157.7637,20440.0
2021-12-20 10:00:00,165.83,165.85,165.38,165.55,44955.0,157.7637,157.7827,157.3355,157.4973,44955.0
2021-12-20 10:10:00,165.43,165.68,165.06,165.61,14087.0,157.3831,157.621,157.0311,157.5544,14087.0
2021-12-20 10:20:00,165.62,165.65,165.12,165.12,12651.0,157.5639,157.5924,157.0882,157.0882,12651.0
2021-12-20 10:30:00,165.21,166.35,165.12,166.14,11204.0,157.1738,158.2584,157.0882,158.0586,11204.0
2021-12-20 10:40:00,166.11,166.51,165.91,166.44,10452.0,158.03,158.4106,157.8398,158.344,10452.0
2021-12-20 10:50:00,166.47,166.57,165.87,166.17,9425.0,158.3725,158.4677,157.8017,158.0871,9425.0
2021-12-20 11:00:00,166.16,166.36,166.06,166.36,8617.0,158.0776,158.2679,157.9825,158.2679,8617.0
2021-12-20 11:10:00,166.33,166.8,166.3,166.8,13638.0,158.2393,158.6865,158.2108,158.6865,13638.0
2021-12-20 11:20:00,166.76,167.07,166.66,166.66,7676.0,158.6484,158.9433,158.5533,158.5533,7676.0
2021-12-20 11:30:00,166.7,166.94,166.58,166.79,10176.0,158.5913,158.8197,158.4772,158.677,10176.0
2021-12-20 11:40:00,166.83,166.98,166.75,166.82,8340.0,158.715,158.8577,158.6389,158.7055,8340.0
2021-12-20 11:50:00,166.84,167.01,166.84,166.91,10126.0,158.7245,158.8863,158.7245,158.7911,10126.0
2021-12-20 12:00:00,166.91,166.92,166.62,166.62,5842.0,158.7911,158.8006,158.5152,158.5152,5842.0
2021-12-20 12:10:00,166.64,166.74,166.44,166.65,3399.0,158.5343,158.6294,158.344,158.5438,3399.0
2021-12-20 12:20:00,166.77,166.93,166.55,166.91,3884.0,158.6579,158.8102,158.4486,158.7911,3884.0
2021-12-20 12:30:00,166.92,167.1,166.88,167.03,15556.0,158.8006,158.9719,158.7626,158.9053,15556.0
2021-12-20 12:40:00,167.03,167.21,166.95,167.12,12116.0,158.9053,159.0765,158.8292,158.9909,12116.0
2021-12-20 12:50:00,167.2,167.33,166.79,166.84,7525.0,159.067,159.1907,158.677,158.7245,7525.0
2021-12-20 13:00:00,166.83,166.85,166.66,166.76,7862.0,158.715,158.734,158.5533,158.6484,7862.0
2021-12-20 13:10:00,166.78,167.09,166.66,166.95,9450.0,158.6675,158.9624,158.5533,158.8292,9450.0
2021-12-20 13:20:00,166.9,167.04,166.89,166.96,10457.0,158.7816,158.9148,158.7721,158.8387,10457.0
2021-12-20 13:30:00,166.97,167.21,166.86,167.21,9383.0,158.8482,159.0765,158.7436,159.0765,9383.0
2021-12-20 13:40:00,167.25,167.49,167.25,167.36,8315.0,159.1146,159.3429,159.1146,159.2192,8315.0
2021-12-20 13:50:00,167.47,167.65,167.35,167.36,5308.0,159.3239,159.4951,159.2097,159.2192,5308.0
2021-12-20 14:00:00,167.4,167.68,167.35,167.59,4455.0,159.2573,159.5237,159.2097,159.4381,4455.0
2021-12-20 14:10:00,167.62,167.69,167.49,167.68,4385.0,159.4666,159.5332,159.3429,159.5237,4385.0
2021-12-20 14:20:00,167.62,167.63,167.4,167.45,3999.0,159.4666,159.4761,159.2573,159.3049,3999.0
2021-12-20 14:30:00,167.41,167.41,167.12,167.3,5589.0,159.2668,159.2668,158.9909,159.1622,5589.0
2021-12-20 14:40:00,167.33,167.42,167.2,167.4,6905.0,159.1907,159.2763,159.067,159.2573,6905.0
2021-12-20 14:50:00,167.42,167.61,167.33,167.36,7502.0,159.2763,159.4571,159.1907,159.2192,7502.0
2021-12-20 15:00:00,167.35,167.59,167.34,167.42,5360.0,159.2097,159.4381,159.2002,159.2763,5360.0
2021-12-20 15:10:00,167.44,167.58,167.31,167.46,7894.0,159.2953,159.4285,159.1717,159.3144,7894.0
2021-12-20 15:20:00,167.47,167.72,167.46,167.7,7971.0,159.3239,159.5617,159.3144,159.5427,7971.0
2021-12-20 15:30:00,167.64,167.64,167.35,167.52,18224.0,159.4856,159.4856,159.2097,159.3715,18224.0
2021-12-20 15:40:00,167.55,167.73,167.47,167.65,19722.0,159.4,159.5712,159.3239,159.4951,19722.0
2021-12-20 15:50:00,167.81,168.42,167.79,168.27,112396.0,159.6473,160.2277,159.6283,160.085,112396.0
2021-12-21 09:30:00,169.63,169.63,168.75,169.09,103524.0,161.3788,161.3788,160.5416,160.8651,103524.0
2021-12-21 09:40:00,169.06,169.14,168.64,168.69,12791.0,160.8365,160.9127,160.437,160.4845,12791.0
2021-12-21 09:50:00,168.49,169.06,168.49,168.61,11126.0,160.2943,160.8365,160.2943,160.4084,11126.0
2021-12-21 10:00:00,168.59,168.68,167.94,168.27,32596.0,160.3894,160.475,159.771,160.085,32596.0
2021-12-21 10:10:00,168.42,169.15,168.4,169.13,7243.0,160.2277,160.9222,160.2087,160.9031,7243.0
2021-12-21 10:20:00,169.09,169.2,168.51,168.59,15889.0,160.8651,160.9697,160.3133,160.3894,15889.0
2021-12-21 10:30:00,168.59,168.7,167.99,168.0,4242.0,160.3894,160.4941,159.8186,159.8281,4242.0
2021-12-21 10:40:00,167.92,168.19,167.76,167.83,8111.0,159.752,160.0089,159.5998,159.6664,8111.0
2021-12-21 10:50:00,167.63,168.06,167.63,167.89,6456.0,159.4761,159.8852,159.4761,159.7235,6456.0
2021-12-21 11:00:00,167.88,168.15,167.78,168.14,15368.0,159.7139,159.9708,159.6188,159.9613,15368.0
2021-12-21 11:10:00,168.1,168.27,167.88,168.23,11647.0,159.9232,160.085,159.7139,160.0469,11647.0
2021-12-21 11:20:00,168.35,168.44,168.22,168.27,9958.0,160.1611,160.2467,160.0374,160.085,9958.0
2021-12-21 11:30:00,168.34,168.92,168.33,168.72,25741.0,160.1516,160.7034,160.1421,160.5131,25741.0
2021-12-21 11:40:00,168.83,169.25,168.82,168.9,19380.0,160.6177,161.0173,160.6082,160.6843,19380.0
2021-12-21 11:50:00,168.92,168.96,168.74,168.78,14413.0,160.7034,160.7414,160.5321,160.5702,14413.0
2021-12-21 12:00:00,168.83,169.03,168.76,168.97,19503.0,160.6177,160.808,160.5511,160.7509,19503.0
2021-12-21 12:10:00,168.98,169.25,168.86,169.09,34752.0,160.7604,161.0173,160.6463,160.8651,34752.0
2021-12-21 12:20:00,169.14,169.25,169.06,169.09,7029.0,160.9127,161.0173,160.8365,160.8651,7029.0
2021-12-21 12:30:00,169.12,169.44,169.11,169.41,43469.0,160.8936,161.1981,160.8841,161.1695,43469.0
2021-12-21 12:40:00,169.38,169.4,169.2,169.3,29979.0,161.141,161.16,160.9697,161.0649,29979.0
2021-12-21 12:50:00,169.35,169.52,169.31,169.45,16999.0,161.1124,161.2742,161.0744,161.2076,16999.0
2021-12-21 13:00:00,169.46,169.46,169.14,169.17,6717.0,161.2171,161.2171,160.9127,160.9412,6717.0
2021-12-21 13:10:00,169.19,169.19,168.86,168.89,7604.0,160.9602,160.9602,160.6463,160.6748,7604.0
2021-12-21 13:20:00,168.93,169.09,168.84,168.97,10567.0,160.7129,160.8651,160.6272,160.7509,10567.0
2021-12-21 13:30:00,168.96,169.16,168.84,169.1,8242.0,160.7414,160.9317,160.6272,160.8746,8242.0
2021-12-21 13:40:00,169.03,169.1,168.84,168.99,24479.0,160.808,160.8746,160.6272,160.77,24479.0
2021-12-21 13:50:00,168.98,169.01,168.85,168.87,15794.0,160.7604,160.789,160.6368,160.6558,15794.0
2021-12-21 14:00:00,168.84,168.98,168.8,168.84,11621.0,160.6272,160.7604,160.5892,160.6272,11621.0
2021-12-21 14:10:00,168.89,168.91,168.62,168.82,10985.0,160.6748,160.6938,160.4179,160.6082,10985.0
2021-12-21 14:20:00,168.8,168.83,168.56,168.67,54624.0,160.5892,160.6177,160.3609,160.4655,54624.0
2021-12-21 14:30:00,168.69,168.8,168.27,168.29,18924.0,160.4845,160.5892,160.085,160.104,18924.0
2021-12-21 14:40:00,168.22,168.55,168.22,168.38,9418.0,160.0374,160.3514,160.0374,160.1896,9418.0
2021-12-21 14:50:00,168.42,168.59,168.19,168.36,35168.0,160.2277,160.3894,160.0089,160.1706,35168.0
2021-12-21 15:00:00,168.44,168.57,168.35,168.38,5396.0,160.2467,160.3704,160.1611,160.1896,5396.0
2021-12-21 15:10:00,168.36,168.65,168.35,168.62,13794.0,160.1706,160.4465,160.1611,160.4179,13794.0
2021-12-21 15:20:00,168.67,168.85,168.58,168.79,13995.0,160.4655,160.6368,160.3799,160.5797,13995.0
2021-12-21 15:30:00,168.75,168.82,168.58,168.58,12671.0,160.5416,160.6082,160.3799,160.3799,12671.0
2021-12-21 15:40:00,168.62,168.63,168.11,168.15,15864.0,160.4179,160.4275,159.9328,159.9708,15864.0
2021-12-21 15:50:00,168.17,169.0,168.17,168.85,119033.0,159.9898,160.7795,159.9898,160.6368,119033.0
2021-12-22 09:30:00,168.92,169.26,168.63,169.01,14102.0,160.7034,161.0268,160.4275,160.789,14102.0
2021-12-22 09:40:00,168.99,169.05,168.75,168.91,3314.0,160.77,160.827,160.5416,160.6938,3314.0
2021-12-22 09:50:00,168.98,169.28,168.7,168.87,9147.0,160.7604,161.0458,160.4941,160.6558,9147.0
2021-12-22 10:00:00,169.02,169.08,168.73,168.83,5997.0,160.7985,160.8556,160.5226,160.6177,5997.0
2021-12-22 10:10:00,168.93,169.21,168.83,169.09,20305.0,160.7129,160.9792,160.6177,160.8651,20305.0
2021-12-22 10:20:00,169.12,169.68,168.98,169.48,44348.0,160.8936,161.4264,160.7604,161.2361,44348.0
2021-12-22 10:30:00,169.5,169.98,169.5,169.88,10973.0,161.2551,161.7118,161.2551,161.6167,10973.0
2021-12-22 10:40:00,169.87,169.92,169.67,169.89,8832.0,161.6071,161.6547,161.4169,161.6262,8832.0
2021-12-22 10:50:00,169.89,170.23,169.74,170.15,43360.0,161.6262,161.9496,161.4835,161.8735,43360.0
2021-12-22 11:00:00,170.2,170.26,169.69,169.71,13731.0,161.9211,161.9782,161.4359,161.4549,13731.0
2021-12-22 11:10:00,169.75,169.95,169.73,169.95,6439.0,161.493,161.6833,161.474,161.6833,6439.0
2021-12-22 11:20:00,169.97,169.97,169.76,169.77,5074.0,161.7023,161.7023,161.5025,161.512,5074.0
2021-12-22 11:30:00,169.85,170.26,169.8,170.22,22167.0,161.5881,161.9782,161.5406,161.9401,22167.0
2021-12-22 11:40:00,170.2,170.22,169.91,170.03,3868.0,161.9211,161.9401,161.6452,161.7594,3868.0
2021-12-22 11:50:00,170.0,170.2,170.0,170.2,5038.0,161.7308,161.9211,161.7308,161.9211,5038.0
2021-12-22 12:00:00,170.22,170.28,170.11,170.22,3792.0,161.9401,161.9972,161.8355,161.9401,3792.0
2021-12-22 12:10:00,170.22,170.27,170.06,170.06,3147.0,161.9401,161.9877,161.7879,161.7879,3147.0
2021-12-22 12:20:00,170.11,170.14,169.94,169.97,7929.0,161.8355,161.864,161.6737,161.7023,7929.0
2021-12-22 12:30:00,170.0,170.06,169.95,169.95,3388.0,161.7308,161.7879,161.6833,161.6833,3388.0
2021-12-22 12:40:00,169.99,170.25,169.98,170.25,11162.0,161.7213,161.9687,161.7118,161.9687,11162.0
2021-12-22 12:50:00,170.29,170.37,170.24,170.31,3323.0,162.0067,162.0828,161.9591,162.0257,3323.0
2021-12-22 13:00:00,170.33,170.45,170.31,170.45,2711.0,162.0448,162.1589,162.0257,162.1589,2711.0
2021-12-22 13:10:00,170.41,170.52,170.37,170.43,5373.0,162.1209,162.2255,162.0828,162.1399,5373.0
2021-12-22 13:20:00,170.42,170.47,170.36,170.47,2985.0,162.1304,162.178,162.0733,162.178,2985.0
2021-12-22 13:30:00,170.5,170.52,170.27,170.28,7337.0,162.2065,162.2255,161.9877,161.9972,7337.0
2021-12-22 13:40:00,170.22,170.33,170.16,170.28,4437.0,161.9401,162.0448,161.883,161.9972,4437.0
2021-12-22 13:50:00,170.27,170.31,170.11,170.11,5247.0,161.9877,162.0257,161.8355,161.8355,5247.0
2021-12-22 14:00:00,170.14,170.14,169.89,169.91,7779.0,161.864,161.864,161.6262,161.6452,7779.0
2021-12-22 14:10:00,169.88,170.04,169.87,170.01,9370.0,161.6167,161.7689,161.6071,161.7403,9370.0
2021-12-22 14:20:00,170.0,170.15,169.99,169.99,5437.0,161.7308,161.8735,161.7213,161.7213,5437.0
2021-12-22 14:30:00,170.0,170.08,169.86,169.93,4158.0,161.7308,161.8069,161.5976,161.6642,4158.0
2021-12-22 14:40:00,169.93,169.95,169.84,169.86,6984.0,161.6642,161.6833,161.5786,161.5976,6984.0
2021-12-22 14:50:00,169.86,169.96,169.79,169.91,7565.0,161.5976,161.6928,161.531,161.6452,7565.0
2021-12-22 15:00:00,169.92,170.12,169.92,170.05,19446.0,161.6547,161.845,161.6547,161.7784,19446.0
2021-12-22 15:10:00,170.04,170.32,170.04,170.25,7964.0,161.7689,162.0353,161.7689,161.9687,7964.0
2021-12-22 15:20:00,170.23,170.32,170.15,170.28,6449.0,161.9496,162.0353,161.8735,161.9972,6449.0
2021-12-22 15:30:00,170.25,170.33,170.13,170.27,15215.0,161.9687,162.0448,161.8545,161.9877,15215.0
2021-12-22 15:40:00,170.25,170.47,170.2,170.35,16425.0,161.9687,162.178,161.9211,162.0638,16425.0
2021-12-22 15:50:00,170.42,170.71,170.38,170.44,103049.0,162.1304,162.4063,162.0923,162.1494,103049.0
2021-12-23 09:30:00,171.09,171.66,170.42,171.59,37396.0,162.7678,163.3101,162.1304,163.2435,37396.0
2021-12-23 09:40:00,171.55,171.55,170.9,171.25,22405.0,163.2054,163.2054,162.587,162.92,22405.0
2021-12-23 09:50:00,171.3,171.59,171.17,171.3,8425.0,162.9676,163.2435,162.8439,162.9676,8425.0
2021-12-23 10:00:00,171.31,171.35,171.08,171.2,8799.0,162.9771,163.0152,162.7583,162.8725,8799.0
2021-12-23 10:10:00,171.16,171.46,171.09,171.46,15432.0,162.8344,163.1198,162.7678,163.1198,15432.0
2021-12-23 10:20:00,171.52,171.84,171.51,171.6,4823.0,163.1769,163.4813,163.1674,163.253,4823.0
2021-12-23 10:30:00,171.63,171.63,171.41,171.52,6193.0,163.2815,163.2815,163.0722,163.1769,6193.0
2021-12-23 10:40:00,171.51,171.68,171.48,171.68,5142.0,163.1674,163.3291,163.1388,163.3291,5142.0
2021-12-23 10:50:00,171.59,171.6,171.44,171.49,5780.0,163.2435,163.253,163.1008,163.1483,5780.0
2021-12-23 11:00:00,171.41,171.44,171.25,171.28,9110.0,163.0722,163.1008,162.92,162.9486,9110.0
2021-12-23 11:10:00,171.31,171.5,171.24,171.42,6140.0,162.9771,163.1579,162.9105,163.0818,6140.0
2021-12-23 11:20:00,171.37,171.38,171.19,171.19,4199.0,163.0342,163.0437,162.8629,162.8629,4199.0
2021-12-23 11:30:00,171.16,171.16,171.04,171.08,3612.0,162.8344,162.8344,162.7202,162.7583,3612.0
2021-12-23 11:40:00,171.07,171.07,170.96,171.05,7809.0,162.7488,162.7488,162.6441,162.7297,7809.0
2021-12-23 11:50:00,171.04,171.06,170.97,170.97,1751.0,162.7202,162.7393,162.6536,162.6536,1751.0
2021-12-23 12:00:00,170.94,171.06,170.89,170.95,4181.0,162.6251,162.7393,162.5775,162.6346,4181.0
2021-12-23 12:10:00,170.88,170.9,170.78,170.78,3760.0,162.568,162.587,162.4729,162.4729,3760.0
2021-12-23 12:20:00,170.76,170.8,170.61,170.73,4236.0,162.4539,162.4919,162.3112,162.4253,4236.0
2021-12-23 12:30:00,170.73,170.83,170.73,170.82,1888.0,162.4253,162.5204,162.4253,162.5109,1888.0
2021-12-23 12:40:00,170.79,170.93,170.79,170.9,3990.0,162.4824,162.6156,162.4824,162.587,3990.0
2021-12-23 12:50:00,170.89,170.93,170.67,170.7,7623.0,162.5775,162.6156,162.3682,162.3968,7623.0
2021-12-23 13:00:00,170.72,170.78,170.63,170.63,3387.0,162.4158,162.4729,162.3302,162.3302,3387.0
2021-12-23 13:10:00,170.57,170.58,170.47,170.54,3357.0,162.2731,162.2826,162.178,162.2446,3357.0
2021-12-23 13:20:00,170.57,170.63,170.45,170.62,4095.0,162.2731,162.3302,162.1589,162.3207,4095.0
2021-12-23 13:30:00,170.58,170.58,170.51,170.51,3037.0,162.2826,162.2826,162.216,162.216,3037.0
2021-12-23 13:40:00,170.49,170.66,170.48,170.65,5697.0,162.197,162.3587,162.1875,162.3492,5697.0
2021-12-23 13:50:00,170.62,170.74,170.61,170.72,6910.0,162.3207,162.4348,162.3112,162.4158,6910.0
2021-12-23 14:00:00,170.74,170.87,170.74,170.79,6741.0,162.4348,162.5585,162.4348,162.4824,6741.0
2021-12-23 14:10:00,170.81,170.84,170.71,170.77,10264.0,162.5014,162.53,162.4063,162.4634,10264.0
2021-12-23 14:20:00,170.8,170.8,170.74,170.77,6833.0,162.4919,162.4919,162.4348,162.4634,6833.0
2021-12-23 14:30:00,170.8,171.0,170.78,170.9,35135.0,162.4919,162.6822,162.4729,162.587,35135.0
2021-12-23 14:40:00,170.87,170.9,170.76,170.84,5387.0,162.5585,162.587,162.4539,162.53,5387.0
2021-12-23 14:50:00,170.87,171.08,170.84,171.03,6262.0,162.5585,162.7583,162.53,162.7107,6262.0
2021-12-23 15:00:00,171.01,171.01,170.83,170.95,5796.0,162.6917,162.6917,162.5204,162.6346,5796.0
2021-12-23 15:10:00,170.94,170.98,170.86,170.93,10651.0,162.6251,162.6632,162.549,162.6156,10651.0
2021-12-23 15:20:00,170.91,170.92,170.85,170.91,9600.0,162.5966,162.6061,162.5395,162.5966,9600.0
2021-12-23 15:30:00,170.88,171.01,170.87,170.9,22773.0,162.568,162.6917,162.5585,162.587,22773.0
2021-12-23 15:40:00,170.89,171.08,170.78,171.07,31412.0,162.5775,162.7583,162.4729,162.7488,31412.0
2021-12-23 15:50:00,171.09,171.15,170.52,170.55,69495.0,162.7678,162.8249,162.2255,162.2541,69495.0
2021-12-27 09:30:00,170.92,171.64,170.92,171.64,24472.0,162.6061,163.291,162.6061,163.291,24472.0
2021-12-27 09:40:00,171.56,171.9,171.44,171.9,5855.0,163.2149,163.5384,163.1008,163.5384,5855.0
2021-12-27 09:50:00,171.94,172.25,171.82,172.0,8393.0,163.5765,163.8714,163.4623,163.6335,8393.0
2021-12-27 10:00:00,171.95,172.41,171.95,172.41,9883.0,163.586,164.0236,163.586,164.0236,9883.0
2021-12-27 10:10:00,172.39,172.43,172.21,172.21,1305.0,164.0046,164.0426,163.8333,163.8333,1305.0
2021-12-27 10:20:00,172.16,172.28,171.99,172.21,9747.0,163.7858,163.8999,163.624,163.8333,9747.0
2021-12-27 10:30:00,172.17,172.26,172.01,172.26,5009.0,163.7953,163.8809,163.6431,163.8809,5009.0
2021-12-27 10:40:00,172.28,172.45,172.25,172.32,6912.0,163.8999,164.0616,163.8714,163.938,6912.0
2021-12-27 10:50:00,172.31,172.37,172.24,172.26,3665.0,163.9285,163.9855,163.8619,163.8809,3665.0
2021-12-27 11:00:00,172.36,172.52,172.34,172.44,6222.0,163.976,164.1282,163.957,164.0521,6222.0
2021-12-27 11:10:00,172.47,172.5,172.32,172.39,6624.0,164.0807,164.1092,163.938,164.0046,6624.0
2021-12-27 11:20:00,172.36,172.61,172.36,172.59,6986.0,163.976,164.2139,163.976,164.1948,6986.0
2021-12-27 11:30:00,172.64,172.68,172.56,172.65,7574.0,164.2424,164.2805,164.1663,164.2519,7574.0
2021-12-27 11:40:00,172.67,172.75,172.65,172.71,4437.0,164.2709,164.3471,164.2519,164.309,4437.0
2021-12-27 11:50:00,172.68,172.85,172.63,172.83,4533.0,164.2805,164.4422,164.2329,164.4232,4533.0
2021-12-27 12:00:00,172.84,173.0,172.81,172.98,7078.0,164.4327,164.5849,164.4041,164.5659,7078.0
2021-12-27 12:10:00,173.0,173.06,172.95,172.97,18210.0,164.5849,164.642,164.5373,164.5564,18210.0
2021-12-27 12:20:00,173.0,173.06,173.0,173.02,4081.0,164.5849,164.642,164.5849,164.6039,4081.0
2021-12-27 12:30:00,173.03,173.08,172.95,173.08,4162.0,164.6134,164.661,164.5373,164.661,4162.0
2021-12-27 12:40:00,173.1,173.29,173.09,173.28,5033.0,164.68,164.8608,164.6705,164.8513,5033.0
2021-12-27 12:50:00,173.3,173.44,173.3,173.35,5289.0,164.8703,165.0035,164.8703,164.9179,5289.0
2021-12-27 13:00:00,173.29,173.37,173.25,173.27,5908.0,164.8608,164.9369,164.8227,164.8418,5908.0
2021-12-27 13:10:00,173.24,173.26,173.15,173.2,4601.0,164.8132,164.8322,164.7276,164.7752,4601.0
2021-12-27 13:20:00,173.17,173.3,173.17,173.23,6103.0,164.7466,164.8703,164.7466,164.8037,6103.0
2021-12-27 13:30:00,173.21,173.27,173.07,173.07,8812.0,164.7847,164.8418,164.6515,164.6515,8812.0
2021-12-27 13:40:00,173.09,173.11,173.03,173.09,7419.0,164.6705,164.6895,164.6134,164.6705,7419.0
2021-12-27 13:50:00,173.07,173.25,173.02,173.2,10950.0,164.6515,164.8227,164.6039,164.7752,10950.0
2021-12-27 14:00:00,173.19,173.22,173.13,173.18,5846.0,164.7657,164.7942,164.7086,164.7561,5846.0
2021-12-27 14:10:00,173.2,173.27,173.18,173.21,6255.0,164.7752,164.8418,164.7561,164.7847,6255.0
2021-12-27 14:20:00,173.25,173.43,173.22,173.39,5743.0,164.8227,164.994,164.7942,164.9559,5743.0
2021-12-27 14:30:00,173.39,173.46,173.37,173.4,7278.0,164.9559,165.0225,164.9369,164.9654,7278.0
2021-12-27 14:40:00,173.36,173.42,173.24,173.26,4849.0,164.9274,164.9845,164.8132,164.8322,4849.0
2021-12-27 14:50:00,173.25,173.39,173.16,173.36,9431.0,164.8227,164.9559,164.7371,164.9274,9431.0
2021-12-27 15:00:00,173.39,173.39,173.31,173.37,7150.0,164.9559,164.9559,164.8798,164.9369,7150.0
2021-12-27 15:10:00,173.35,173.37,173.14,173.28,12485.0,164.9179,164.9369,164.7181,164.8513,12485.0
2021-12-27 15:20:00,173.25,173.46,173.25,173.42,18008.0,164.8227,165.0225,164.8227,164.9845,18008.0
2021-12-27 15:30:00,173.44,173.5,173.39,173.44,38142.0,165.0035,165.0606,164.9559,165.0035,38142.0
2021-12-27 15:40:00,173.44,173.64,173.35,173.61,53635.0,165.0035,165.1938,164.9179,165.1652,53635.0
2021-12-27 15:50:00,173.6,173.92,173.42,173.92,136270.0,165.1557,165.4601,164.9845,165.4601,136270.0
2021-12-28 09:30:00,173.9,174.73,173.84,174.59,11718.0,165.4411,166.2307,165.384,166.0976,11718.0
2021-12-28 09:40:00,174.45,175.12,174.44,174.92,10300.0,165.9644,166.6018,165.9549,166.4115,10300.0
2021-12-28 09:50:00,174.55,174.7,174.1,174.28,12247.0,166.0595,166.2022,165.6314,165.8026,12247.0
2021-12-28 10:00:00,174.36,174.36,173.78,173.87,7975.0,165.8787,165.8787,165.327,165.4126,7975.0
2021-12-28 10:10:00,173.91,174.34,173.86,174.01,5782.0,165.4506,165.8597,165.4031,165.5458,5782.0
2021-12-28 10:20:00,173.97,174.24,173.94,174.2,5032.0,165.5077,165.7646,165.4792,165.7265,5032.0
2021-12-28 10:30:00,174.16,174.27,174.02,174.05,5321.0,165.6885,165.7931,165.5553,165.5838,5321.0
2021-12-28 10:40:00,174.03,174.22,174.0,174.22,4362.0,165.5648,165.7456,165.5363,165.7456,4362.0
2021-12-28 10:50:00,174.14,174.19,173.98,174.16,4511.0,165.6694,165.717,165.5172,165.6885,4511.0
2021-12-28 11:00:00,174.14,174.36,174.13,174.36,3898.0,165.6694,165.8787,165.6599,165.8787,3898.0
2021-12-28 11:10:00,174.35,174.53,174.34,174.49,4444.0,165.8692,166.0405,165.8597,166.0024,4444.0
2021-12-28 11:20:00,174.58,174.58,174.23,174.31,3479.0,166.088,166.088,165.7551,165.8312,3479.0
2021-12-28 11:30:00,174.25,174.5,174.18,174.46,7495.0,165.7741,166.0119,165.7075,165.9739,7495.0
2021-12-28 11:40:00,174.46,174.46,174.21,174.3,5465.0,165.9739,165.9739,165.736,165.8217,5465.0
2021-12-28 11:50:00,174.4,174.42,174.31,174.31,1417.0,165.9168,165.9358,165.8312,165.8312,1417.0
2021-12-28 12:00:00,174.3,174.4,174.3,174.32,4125.0,165.8217,165.9168,165.8217,165.8407,4125.0
2021-12-28 12:10:00,174.3,174.32,174.21,174.28,2833.0,165.8217,165.8407,165.736,165.8026,2833.0
2021-12-28 12:20:00,174.27,174.27,173.84,173.9,5203.0,165.7931,165.7931,165.384,165.4411,5203.0
2021-12-28 12:30:00,173.87,173.88,173.54,173.7,4881.0,165.4126,165.4221,165.0986,165.2508,4881.0
2021-12-28 12:40:00,173.64,173.9,173.64,173.9,5972.0,165.1938,165.4411,165.1938,165.4411,5972.0
2021-12-28 12:50:00,173.87,173.97,173.82,173.93,5965.0,165.4126,165.5077,165.365,165.4697,5965.0
2021-12-28 13:00:00,173.93,174.03,173.92,174.01,3014.0,165.4697,165.5648,165.4601,165.5458,3014.0
2021-12-28 13:10:00,173.96,174.01,173.88,173.98,2244.0,165.4982,165.5458,165.4221,165.5172,2244.0
2021-12-28 13:20:00,173.97,174.01,173.93,173.99,2474.0,165.5077,165.5458,165.4697,165.5267,2474.0
2021-12-28 13:30:00,173.97,174.0,173.86,173.86,2948.0,165.5077,165.5363,165.4031,165.4031,2948.0
2021-12-28 13:40:00,173.84,173.96,173.83,173.92,7552.0,165.384,165.4982,165.3745,165.4601,7552.0
2021-12-28 13:50:00,173.94,174.16,173.91,174.14,5612.0,165.4792,165.6885,165.4506,165.6694,5612.0
2021-12-28 14:00:00,174.07,174.07,173.85,173.85,3283.0,165.6028,165.6028,165.3935,165.3935,3283.0
2021-12-28 14:10:00,173.83,173.84,173.69,173.73,6290.0,165.3745,165.384,165.2413,165.2794,6290.0
2021-12-28 14:20:00,173.72,173.83,173.72,173.77,4462.0,165.2699,165.3745,165.2699,165.3174,4462.0
2021-12-28 14:30:00,173.75,173.78,173.62,173.74,6722.0,165.2984,165.327,165.1747,165.2889,6722.0
2021-12-28 14:40:00,173.77,173.86,173.77,173.8,3519.0,165.3174,165.4031,165.3174,165.346,3519.0
2021-12-28 14:50:00,173.81,173.85,173.75,173.78,5248.0,165.3555,165.3935,165.2984,165.327,5248.0
2021-12-28 15:00:00,173.75,173.83,173.73,173.81,4111.0,165.2984,165.3745,165.2794,165.3555,4111.0
2021-12-28 15:10:00,173.79,173.83,173.64,173.66,4769.0,165.3365,165.3745,165.1938,165.2128,4769.0
2021-12-28 15:20:00,173.72,173.72,173.61,173.69,4508.0,165.2699,165.2699,165.1652,165.2413,4508.0
2021-12-28 15:30:00,173.67,173.68,173.42,173.68,6075.0,165.2223,165.2318,164.9845,165.2318,6075.0
2021-12-28 15:40:00,173.62,173.9,173.61,173.81,9062.0,165.1747,165.4411,165.1652,165.3555,9062.0
2021-12-28 15:50:00,173.68,173.81,173.54,173.81,56264.0,165.2318,165.3555,165.0986,165.3555,56264.0
2021-12-29 09:30:00,173.9,174.58,173.9,174.45,10585.0,165.4411,166.088,165.4411,165.9644,10585.0
2021-12-29 09:40:00,174.55,174.73,174.21,174.73,5346.0,166.0595,166.2307,165.736,166.2307,5346.0
2021-12-29 09:50:00,174.65,174.67,174.16,174.16,5498.0,166.1546,166.1737,165.6885,165.6885,5498.0
2021-12-29 10:00:00,174.28,174.48,173.98,174.43,12441.0,165.8026,165.9929,165.5172,165.9453,12441.0
2021-12-29 10:10:00,174.46,174.77,174.37,174.65,6802.0,165.9739,166.2688,165.8883,166.1546,6802.0
2021-12-29 10:20:00,174.73,174.9,174.6,174.7,4313.0,166.2307,166.3925,166.1071,166.2022,4313.0
2021-12-29 10:30:00,174.72,174.76,174.52,174.62,2304.0,166.2212,166.2593,166.031,166.1261,2304.0
2021-12-29 10:40:00,174.65,174.89,174.64,174.71,4860.0,166.1546,166.383,166.1451,166.2117,4860.0
2021-12-29 10:50:00,174.64,174.64,174.52,174.59,3067.0,166.1451,166.1451,166.031,166.0976,3067.0
2021-12-29 11:00:00,174.36,174.38,174.06,174.17,6092.0,165.8787,165.8978,165.5933,165.698,6092.0
2021-12-29 11:10:00,174.17,174.27,173.78,174.1,14323.0,165.698,165.7931,165.327,165.6314,14323.0
2021-12-29 11:20:00,174.24,174.32,174.17,174.21,2622.0,165.7646,165.8407,165.698,165.736,2622.0
2021-12-29 11:30:00,174.27,174.61,174.26,174.46,3098.0,165.7931,166.1166,165.7836,165.9739,3098.0
2021-12-29 11:40:00,174.34,174.56,174.27,174.49,2581.0,165.8597,166.069,165.7931,166.0024,2581.0
2021-12-29 11:50:00,174.38,174.48,174.26,174.27,2725.0,165.8978,165.9929,165.7836,165.7931,2725.0
2021-12-29 12:00:00,174.26,174.26,173.97,173.98,4615.0,165.7836,165.7836,165.5077,165.5172,4615.0
2021-12-29 12:10:00,173.97,173.97,173.82,173.83,4333.0,165.5077,165.5077,165.365,165.3745,4333.0
2021-12-29 12:20:00,173.9,174.05,173.81,173.88,3068.0,165.4411,165.5838,165.3555,165.4221,3068.0
2021-12-29 12:30:00,173.88,174.11,173.88,174.11,3047.0,165.4221,165.6409,165.4221,165.6409,3047.0
2021-12-29 12:40:00,174.0,174.09,173.96,174.05,3315.0,165.5363,165.6219,165.4982,165.5838,3315.0
2021-12-29 12:50:00,174.08,174.1,174.01,174.04,2603.0,165.6124,165.6314,165.5458,165.5743,2603.0
2021-12-29 13:00:00,174.08,174.57,174.07,174.42,12121.0,165.6124,166.0785,165.6028,165.9358,12121.0
2021-12-29 13:10:00,174.33,174.38,174.17,174.24,3911.0,165.8502,165.8978,165.698,165.7646,3911.0
2021-12-29 13:20:00,174.27,174.31,174.07,174.08,2888.0,165.7931,165.8312,165.6028,165.6124,2888.0
2021-12-29 13:30:00,174.12,174.21,174.02,174.03,5341.0,165.6504,165.736,165.5553,165.5648,5341.0
2021-12-29 13:40:00,174.03,174.09,173.95,174.04,4573.0,165.5648,165.6219,165.4887,165.5743,4573.0
2021-12-29 13:50:00,174.05,174.26,174.04,174.15,6998.0,165.5838,165.7836,165.5743,165.679,6998.0
2021-12-29 14:00:00,174.17,174.17,174.06,174.06,3374.0,165.698,165.698,165.5933,165.5933,3374.0
2021-12-29 14:10:00,174.09,174.11,173.99,174.05,4178.0,165.6219,165.6409,165.5267,165.5838,4178.0
2021-12-29 14:20:00,174.02,174.07,173.78,173.78,2826.0,165.5553,165.6028,165.327,165.327,2826.0
2021-12-29 14:30:00,173.82,173.97,173.81,173.97,3127.0,165.365,165.5077,165.3555,165.5077,3127.0
2021-12-29 14:40:00,173.91,173.93,173.85,173.86,4216.0,165.4506,165.4697,165.3935,165.4031,4216.0
2021-12-29 14:50:00,173.89,174.01,173.86,173.89,12927.0,165.4316,165.5458,165.4031,165.4316,12927.0
2021-12-29 15:00:00,173.91,174.28,173.9,174.23,11526.0,165.4506,165.8026,165.4411,165.7551,11526.0
2021-12-29 15:10:00,174.19,174.34,174.14,174.34,10803.0,165.717,165.8597,165.6694,165.8597,10803.0
2021-12-29 15:20:00,174.39,174.55,174.36,174.51,6286.0,165.9073,166.0595,165.8787,166.0214,6286.0
2021-12-29 15:30:00,174.53,174.53,174.35,174.44,15343.0,166.0405,166.0405,165.8692,165.9549,15343.0
2021-12-29 15:40:00,174.46,174.5,174.3,174.48,25399.0,165.9739,166.0119,165.8217,165.9929,25399.0
2021-12-29 15:50:00,174.49,174.51,173.87,173.98,131101.0,166.0024,166.0214,165.4126,165.5172,131101.0
2021-12-30 09:30:00,174.43,175.0,173.82,174.85,11887.0,165.9453,166.4876,165.365,166.3449,11887.0
2021-12-30 09:40:00,174.77,174.78,173.96,174.17,8902.0,166.2688,166.2783,165.4982,165.698,8902.0
2021-12-30 09:50:00,174.4,174.44,173.83,173.83,7725.0,165.9168,165.9549,165.3745,165.3745,7725.0
2021-12-30 10:00:00,174.04,174.32,173.89,174.32,3511.0,165.5743,165.8407,165.4316,165.8407,3511.0
2021-12-30 10:10:00,174.41,174.61,174.24,174.57,14302.0,165.9263,166.1166,165.7646,166.0785,14302.0
2021-12-30 10:20:00,174.55,174.69,174.23,174.24,4749.0,166.0595,166.1927,165.7551,165.7646,4749.0
2021-12-30 10:30:00,174.22,174.39,174.18,174.25,8356.0,165.7456,165.9073,165.7075,165.7741,8356.0
2021-12-30 10:40:00,174.18,174.23,173.75,173.89,9942.0,165.7075,165.7551,165.2984,165.4316,9942.0
2021-12-30 10:50:00,173.96,173.96,173.77,173.79,9188.0,165.4982,165.4982,165.3174,165.3365,9188.0
2021-12-30 11:00:00,173.79,173.92,173.73,173.73,6732.0,165.3365,165.4601,165.2794,165.2794,6732.0
2021-12-30 11:10:00,173.82,173.87,173.74,173.75,5382.0,165.365,165.4126,165.2889,165.2984,5382.0
2021-12-30 11:20:00,173.81,174.04,173.79,174.03,8861.0,165.3555,165.5743,165.3365,165.5648,8861.0
2021-12-30 11:30:00,173.93,174.07,173.92,174.0,4355.0,165.4697,165.6028,165.4601,165.5363,4355.0
2021-12-30 11:40:00,174.08,174.16,174.0,174.15,3817.0,165.6124,165.6885,165.5363,165.679,3817.0
2021-12-30 11:50:00,174.1,174.1,173.93,173.95,4087.0,165.6314,165.6314,165.4697,165.4887,4087.0
2021-12-30 12:00:00,173.94,174.12,173.94,174.06,6807.0,165.4792,165.6504,165.4792,165.5933,6807.0
2021-12-30 12:10:00,174.04,174.06,173.92,173.95,2569.0,165.5743,165.5933,165.4601,165.4887,2569.0
2021-12-30 12:20:00,174.02,174.3,174.01,174.3,2427.0,165.5553,165.8217,165.5458,165.8217,2427.0
2021-12-30 12:30:00,174.27,174.32,174.17,174.2,3183.0,165.7931,165.8407,165.698,165.7265,3183.0
2021-12-30 12:40:00,174.19,174.24,174.13,174.13,3879.0,165.717,165.7646,165.6599,165.6599,3879.0
2021-12-30 12:50:00,174.11,174.27,174.11,174.27,2833.0,165.6409,165.7931,165.6409,165.7931,2833.0
2021-12-30 13:00:00,174.25,174.26,174.17,174.24,4378.0,165.7741,165.7836,165.698,165.7646,4378.0
2021-12-30 13:10:00,174.19,174.23,174.06,174.06,2798.0,165.717,165.7551,165.5933,165.5933,2798.0
2021-12-30 13:20:00,174.06,174.09,173.96,173.98,5618.0,165.5933,165.6219,165.4982,165.5172,5618.0
2021-12-30 13:30:00,173.95,173.98,173.92,173.98,4733.0,165.4887,165.5172,165.4601,165.5172,4733.0
2021-12-30 13:40:00,173.95,174.17,173.95,174.13,2729.0,165.4887,165.698,165.4887,165.6599,2729.0
2021-12-30 13:50:00,174.13,174.26,174.13,174.26,3236.0,165.6599,165.7836,165.6599,165.7836,3236.0
2021-12-30 14:00:00,174.24,174.24,174.06,174.2,3218.0,165.7646,165.7646,165.5933,165.7265,3218.0
2021-12-30 14:10:00,174.17,174.29,174.09,174.22,4624.0,165.698,165.8121,165.6219,165.7456,4624.0
2021-12-30 14:20:00,174.23,174.28,174.16,174.27,6815.0,165.7551,165.8026,165.6885,165.7931,6815.0
2021-12-30 14:30:00,174.24,174.29,174.14,174.23,3099.0,165.7646,165.8121,165.6694,165.7551,3099.0
2021-12-30 14:40:00,174.26,174.27,174.2,174.27,3464.0,165.7836,165.7931,165.7265,165.7931,3464.0
2021-12-30 14:50:00,174.23,174.23,174.15,174.17,3997.0,165.7551,165.7551,165.679,165.698,3997.0
2021-12-30 15:00:00,174.15,174.15,174.02,174.06,3992.0,165.679,165.679,165.5553,165.5933,3992.0
2021-12-30 15:10:00,174.07,174.17,174.02,174.17,3034.0,165.6028,165.698,165.5553,165.698,3034.0
2021-12-30 15:20:00,174.21,174.27,174.03,174.04,7254.0,165.736,165.7931,165.5648,165.5743,7254.0
2021-12-30 15:30:00,174.09,174.11,173.9,173.93,5427.0,165.6219,165.6409,165.4411,165.4697,5427.0
2021-12-30 15:40:00,173.92,174.06,173.81,173.93,18526.0,165.4601,165.5933,165.3555,165.4697,18526.0
2021-12-30 15:50:00,173.8,173.83,173.27,173.55,101269.0,165.346,165.3745,164.8418,165.1081,101269.0
2021-12-31 09:30:00,173.07,173.57,172.81,173.4,11058.0,164.6515,165.1272,164.4041,164.9654,11058.0
2021-12-31 09:40:00,173.44,173.77,173.4,173.67,4369.0,165.0035,165.3174,164.9654,165.2223,4369.0
2021-12-31 09:50:00,173.56,173.68,173.12,173.14,2709.0,165.1177,165.2318,164.6991,164.7181,2709.0
2021-12-31 10:00:00,173.07,173.41,172.96,173.39,7696.0,164.6515,164.975,164.5468,164.9559,7696.0
2021-12-31 10:10:00,173.37,173.45,173.1,173.28,4742.0,164.9369,165.013,164.68,164.8513,4742.0
2021-12-31 10:20:00,173.38,173.55,173.37,173.49,10410.0,164.9464,165.1081,164.9369,165.0511,10410.0
2021-12-31 10:30:00,173.49,173.49,173.19,173.23,6238.0,165.0511,165.0511,164.7657,164.8037,6238.0
2021-12-31 10:40:00,173.34,173.34,173.11,173.11,5868.0,164.9084,164.9084,164.6895,164.6895,5868.0
2021-12-31 10:50:00,173.15,173.64,173.13,173.53,7971.0,164.7276,165.1938,164.7086,165.0891,7971.0
2021-12-31 11:00:00,173.63,173.76,173.42,173.42,6166.0,165.1843,165.3079,164.9845,164.9845,6166.0
2021-12-31 11:10:00,173.4,173.52,173.31,173.52,17802.0,164.9654,165.0796,164.8798,165.0796,17802.0
2021-12-31 11:20:00,173.5,173.5,173.3,173.3,3864.0,165.0606,165.0606,164.8703,164.8703,3864.0
2021-12-31 11:30:00,173.33,173.48,173.17,173.45,11301.0,164.8988,165.0415,164.7466,165.013,11301.0
2021-12-31 11:40:00,173.57,173.68,173.55,173.64,2883.0,165.1272,165.2318,165.1081,165.1938,2883.0
2021-12-31 11:50:00,173.61,173.61,173.44,173.52,4598.0,165.1652,165.1652,165.0035,165.0796,4598.0
2021-12-31 12:00:00,173.45,173.58,173.33,173.5,8868.0,165.013,165.1367,164.8988,165.0606,8868.0
2021-12-31 12:10:00,173.52,173.68,173.5,173.68,5111.0,165.0796,165.2318,165.0606,165.2318,5111.0
2021-12-31 12:20:00,173.72,173.89,173.6,173.77,14488.0,165.2699,165.4316,165.1557,165.3174,14488.0
2021-12-31 12:30:00,173.75,173.82,173.67,173.81,3351.0,165.2984,165.365,165.2223,165.3555,3351.0
2021-12-31 12:40:00,173.82,173.93,173.74,173.8,7025.0,165.365,165.4697,165.2889,165.346,7025.0
2021-12-31 12:50:00,173.84,174.11,173.84,174.11,5493.0,165.384,165.6409,165.384,165.6409,5493.0
2021-12-31 13:00:00,174.13,174.21,174.04,174.2,8434.0,165.6599,165.736,165.5743,165.7265,8434.0
2021-12-31 13:10:00,174.27,174.29,173.99,174.0,5623.0,165.7931,165.8121,165.5267,165.5363,5623.0
2021-12-31 13:20:00,174.01,174.08,173.98,174.03,9982.0,165.5458,165.6124,165.5172,165.5648,9982.0
2021-12-31 13:30:00,174.09,174.16,174.01,174.07,17278.0,165.6219,165.6885,165.5458,165.6028,17278.0
2021-12-31 13:40:00,174.05,174.07,173.92,174.0,5665.0,165.5838,165.6028,165.4601,165.5363,5665.0
2021-12-31 13:50:00,174.02,174.11,173.99,174.09,22619.0,165.5553,165.6409,165.5267,165.6219,22619.0
2021-12-31 14:00:00,174.09,174.35,174.06,174.12,10900.0,165.6219,165.8692,165.5933,165.6504,10900.0
2021-12-31 14:10:00,174.13,174.2,173.89,173.9,7927.0,165.6599,165.7265,165.4316,165.4411,7927.0
2021-12-31 14:20:00,173.85,173.87,173.76,173.83,2757.0,165.3935,165.4126,165.3079,165.3745,2757.0
2021-12-31 14:30:00,173.9,174.03,173.89,173.99,5269.0,165.4411,165.5648,165.4316,165.5267,5269.0
2021-12-31 14:40:00,174.03,174.05,173.91,173.94,3999.0,165.5648,165.5838,165.4506,165.4792,3999.0
2021-12-31 14:50:00,173.83,173.93,173.66,173.72,7295.0,165.3745,165.4697,165.2128,165.2699,7295.0
2021-12-31 15:00:00,173.7,174.04,173.7,173.97,8298.0,165.2508,165.5743,165.2508,165.5077,8298.0
2021-12-31 15:10:00,173.93,174.02,173.83,174.02,7133.0,165.4697,165.5553,165.3745,165.5553,7133.0
2021-12-31 15:20:00,173.96,174.03,173.87,173.99,7990.0,165.4982,165.5648,165.4126,165.5267,7990.0
2021-12-31 15:30:00,174.02,174.03,173.85,173.91,14342.0,165.5553,165.5648,165.3935,165.4506,14342.0
2021-12-31 15:40:00,173.92,174.25,173.91,174.13,20467.0,165.4601,165.7741,165.4506,165.6599,20467.0
2021-12-31 15:50:00,174.13,174.13,173.69,173.83,73225.0,165.6599,165.6599,165.2413,165.3745,73225.0
2022-01-03 09:30:00,172.04,173.0,172.04,172.6,39492.0,163.6716,164.5849,163.6716,164.2044,39492.0
2022-01-03 09:40:00,172.52,172.52,169.9,170.2,28371.0,164.1282,164.1282,161.6357,161.9211,28371.0
2022-01-03 09:50:00,170.2,170.72,169.71,170.4,36617.0,161.9211,162.4158,161.4549,162.1114,36617.0
2022-01-03 10:00:00,170.4,170.65,169.49,169.84,24012.0,162.1114,162.3492,161.2456,161.5786,24012.0
2022-01-03 10:10:00,169.8,170.96,169.73,170.89,27487.0,161.5406,162.6441,161.474,162.5775,27487.0
2022-01-03 10:20:00,170.83,170.97,170.45,170.46,18838.0,162.5204,162.6536,162.1589,162.1684,18838.0
2022-01-03 10:30:00,170.51,170.52,169.47,170.06,36941.0,162.216,162.2255,161.2266,161.7879,36941.0
2022-01-03 10:40:00,170.03,170.06,169.06,169.43,17964.0,161.7594,161.7879,160.8365,161.1885,17964.0
2022-01-03 10:50:00,169.44,169.58,169.16,169.25,20797.0,161.1981,161.3313,160.9317,161.0173,20797.0
2022-01-03 11:00:00,169.25,169.28,168.57,168.61,23787.0,161.0173,161.0458,160.3704,160.4084,23787.0
2022-01-03 11:10:00,168.67,169.02,168.65,168.7,22629.0,160.4655,160.7985,160.4465,160.4941,22629.0
2022-01-03 11:20:00,168.65,168.88,168.59,168.74,20387.0,160.4465,160.6653,160.3894,160.5321,20387.0
2022-01-03 11:30:00,168.71,168.71,168.1,168.23,18322.0,160.5036,160.5036,159.9232,160.0469,18322.0
2022-01-03 11:40:00,168.21,168.79,168.17,168.45,22077.0,160.0279,160.5797,159.9898,160.2562,22077.0
2022-01-03 11:50:00,168.47,168.56,168.05,168.11,33147.0,160.2752,160.3609,159.8757,159.9328,33147.0
2022-01-03 12:00:00,168.12,168.52,168.0,168.52,33106.0,159.9423,160.3228,159.8281,160.3228,33106.0
2022-01-03 12:10:00,168.53,168.79,168.45,168.59,24449.0,160.3323,160.5797,160.2562,160.3894,24449.0
2022-01-03 12:20:00,168.61,168.76,168.37,168.53,30442.0,160.4084,160.5511,160.1801,160.3323,30442.0
2022-01-03 12:30:00,168.58,168.65,168.32,168.4,20613.0,160.3799,160.4465,160.1325,160.2087,20613.0
2022-01-03 12:40:00,168.37,168.41,168.01,168.08,14117.0,160.1801,160.2182,159.8376,159.9042,14117.0
2022-01-03 12:50:00,168.12,168.21,167.98,168.02,13945.0,159.9423,160.0279,159.8091,159.8471,13945.0
2022-01-03 13:00:00,168.02,168.15,167.84,167.87,22499.0,159.8471,159.9708,159.6759,159.7044,22499.0
2022-01-03 13:10:00,167.91,168.23,167.85,168.14,14530.0,159.7425,160.0469,159.6854,159.9613,14530.0
2022-01-03 13:20:00,168.12,168.17,168.03,168.05,15618.0,159.9423,159.9898,159.8566,159.8757,15618.0
2022-01-03 13:30:00,168.08,168.13,167.63,167.66,26010.0,159.9042,159.9518,159.4761,159.5046,26010.0
2022-01-03 13:40:00,167.67,167.83,167.46,167.63,30856.0,159.5142,159.6664,159.3144,159.4761,30856.0
2022-01-03 13:50:00,167.64,167.94,167.64,167.89,19571.0,159.4856,159.771,159.4856,159.7235,19571.0
2022-01-03 14:00:00,167.87,168.32,167.79,168.23,66037.0,159.7044,160.1325,159.6283,160.0469,66037.0
2022-01-03 14:10:00,168.2,168.26,167.97,168.06,14437.0,160.0184,160.0755,159.7996,159.8852,14437.0
2022-01-03 14:20:00,168.03,168.05,167.65,167.81,18778.0,159.8566,159.8757,159.4951,159.6473,18778.0
2022-01-03 14:30:00,167.82,168.03,167.67,168.03,22024.0,159.6569,159.8566,159.5142,159.8566,22024.0
2022-01-03 14:40:00,168.06,168.36,168.05,168.27,28999.0,159.8852,160.1706,159.8757,160.085,28999.0
2022-01-03 14:50:00,168.27,168.27,168.07,168.08,8568.0,160.085,160.085,159.8947,159.9042,8568.0
2022-01-03 15:00:00,168.1,168.1,167.77,167.77,13293.0,159.9232,159.9232,159.6093,159.6093,13293.0
2022-01-03 15:10:00,167.76,167.79,167.29,167.51,39105.0,159.5998,159.6283,159.1526,159.3619,39105.0
2022-01-03 15:20:00,167.5,167.73,167.29,167.31,39875.0,159.3524,159.5712,159.1526,159.1717,39875.0
2022-01-03 15:30:00,167.36,167.72,167.2,167.5,59655.0,159.2192,159.5617,159.067,159.3524,59655.0
2022-01-03 15:40:00,167.53,167.94,167.35,167.84,76874.0,159.381,159.771,159.2097,159.6759,76874.0
2022-01-03 15:50:00,167.81,167.82,167.16,167.25,231815.0,159.6473,159.6569,159.029,159.1146,231815.0
2022-01-04 09:30:00,167.77,168.29,166.05,166.28,67025.0,159.6093,160.104,157.973,158.1918,67025.0
2022-01-04 09:40:00,166.27,166.31,164.66,164.76,255229.0,158.1823,158.2203,156.6506,156.7457,255229.0
2022-01-04 09:50:00,164.76,165.55,164.62,165.36,127754.0,156.7457,157.4973,156.6125,157.3165,127754.0
2022-01-04 10:00:00,165.33,166.64,165.21,166.14,59370.0,157.288,158.5343,157.1738,158.0586,59370.0
2022-01-04 10:10:00,166.23,166.32,165.46,165.67,33583.0,158.1442,158.2298,157.4117,157.6114,33583.0
2022-01-04 10:20:00,165.65,165.71,164.69,165.11,38795.0,157.5924,157.6495,156.6791,157.0787,38795.0
2022-01-04 10:30:00,165.16,165.5,164.91,165.25,43895.0,157.1263,157.4497,156.8884,157.2119,43895.0
2022-01-04 10:40:00,165.32,165.6,164.61,164.69,46178.0,157.2785,157.5448,156.603,156.6791,46178.0
2022-01-04 10:50:00,164.68,165.2,164.56,165.07,75022.0,156.6696,157.1643,156.5554,157.0406,75022.0
2022-01-04 11:00:00,165.09,166.42,165.03,166.34,93494.0,157.0597,158.325,157.0026,158.2489,93494.0
2022-01-04 11:10:00,166.39,166.49,165.82,166.19,64853.0,158.2964,158.3916,157.7541,158.1061,64853.0
2022-01-04 11:20:00,166.21,167.02,166.1,166.92,20597.0,158.1252,158.8958,158.0205,158.8006,20597.0
2022-01-04 11:30:00,166.92,167.38,166.82,166.82,36561.0,158.8006,159.2383,158.7055,158.7055,36561.0
2022-01-04 11:40:00,166.87,166.9,166.38,166.46,25165.0,158.7531,158.7816,158.2869,158.363,25165.0
2022-01-04 11:50:00,166.5,166.83,166.25,166.53,33339.0,158.4011,158.715,158.1632,158.4296,33339.0
2022-01-04 12:00:00,166.52,166.8,166.43,166.62,18226.0,158.4201,158.6865,158.3345,158.5152,18226.0
2022-01-04 12:10:00,166.65,166.89,166.53,166.56,49346.0,158.5438,158.7721,158.4296,158.4582,49346.0
2022-01-04 12:20:00,166.56,166.67,166.38,166.46,42081.0,158.4582,158.5628,158.2869,158.363,42081.0
2022-01-04 12:30:00,166.46,166.59,166.13,166.51,21241.0,158.363,158.4867,158.0491,158.4106,21241.0
2022-01-04 12:40:00,166.51,166.61,166.34,166.36,19154.0,158.4106,158.5057,158.2489,158.2679,19154.0
2022-01-04 12:50:00,166.39,166.61,166.38,166.43,17375.0,158.2964,158.5057,158.2869,158.3345,17375.0
2022-01-04 13:00:00,166.46,166.48,166.37,166.38,13771.0,158.363,158.382,158.2774,158.2869,13771.0
2022-01-04 13:10:00,166.38,166.82,166.3,166.81,11743.0,158.2869,158.7055,158.2108,158.696,11743.0
2022-01-04 13:20:00,166.81,166.89,166.61,166.62,18781.0,158.696,158.7721,158.5057,158.5152,18781.0
2022-01-04 13:30:00,166.64,166.68,166.25,166.26,20842.0,158.5343,158.5723,158.1632,158.1727,20842.0
2022-01-04 13:40:00,166.22,166.43,166.13,166.41,12699.0,158.1347,158.3345,158.0491,158.3154,12699.0
2022-01-04 13:50:00,166.39,166.58,166.27,166.58,17602.0,158.2964,158.4772,158.1823,158.4772,17602.0
2022-01-04 14:00:00,166.54,166.88,166.54,166.8,28881.0,158.4391,158.7626,158.4391,158.6865,28881.0
2022-01-04 14:10:00,166.83,166.94,166.76,166.84,16604.0,158.715,158.8197,158.6484,158.7245,16604.0
2022-01-04 14:20:00,166.84,166.91,166.69,166.86,17988.0,158.7245,158.7911,158.5818,158.7436,17988.0
2022-01-04 14:30:00,166.87,167.09,166.86,166.95,22033.0,158.7531,158.9624,158.7436,158.8292,22033.0
2022-01-04 14:40:00,166.96,167.39,166.95,167.29,25335.0,158.8387,159.2478,158.8292,159.1526,25335.0
2022-01-04 14:50:00,167.23,167.57,167.21,167.43,17436.0,159.0956,159.419,159.0765,159.2858,17436.0
2022-01-04 15:00:00,167.43,167.62,167.36,167.4,13662.0,159.2858,159.4666,159.2192,159.2573,13662.0
2022-01-04 15:10:00,167.39,167.4,167.2,167.31,30064.0,159.2478,159.2573,159.067,159.1717,30064.0
2022-01-04 15:20:00,167.32,167.57,167.21,167.23,42938.0,159.1812,159.419,159.0765,159.0956,42938.0
2022-01-04 15:30:00,167.25,167.45,167.06,167.38,44797.0,159.1146,159.3049,158.9338,159.2383,44797.0
2022-01-04 15:40:00,167.36,168.01,167.36,168.01,49408.0,159.2192,159.8376,159.2192,159.8376,49408.0
2022-01-04 15:50:00,168.01,168.03,167.1,167.16,229245.0,159.8376,159.8566,158.9719,159.029,229245.0
2022-01-05 09:30:00,167.58,168.07,167.04,167.71,126570.0,159.4285,159.8947,158.9148,159.5522,126570.0
2022-01-05 09:40:00,167.69,167.94,166.32,166.39,14032.0,159.5332,159.771,158.2298,158.2964,14032.0
2022-01-05 09:50:00,166.47,166.78,166.19,166.26,10672.0,158.3725,158.6675,158.1061,158.1727,10672.0
2022-01-05 10:00:00,166.31,166.4,165.46,166.16,31660.0,158.2203,158.3059,157.4117,158.0776,31660.0
2022-01-05 10:10:00,166.12,166.45,165.99,166.04,18870.0,158.0396,158.3535,157.9159,157.9634,18870.0
2022-01-05 10:20:00,166.16,166.4,166.16,166.32,19523.0,158.0776,158.3059,158.0776,158.2298,19523.0
2022-01-05 10:30:00,166.35,166.4,165.88,166.24,23607.0,158.2584,158.3059,157.8112,158.1537,23607.0
2022-01-05 10:40:00,166.24,166.36,166.04,166.25,10787.0,158.1537,158.2679,157.9634,158.1632,10787.0
2022-01-05 10:50:00,166.16,166.37,166.01,166.36,9697.0,158.0776,158.2774,157.9349,158.2679,9697.0
2022-01-05 11:00:00,166.31,166.35,165.9,166.0,12692.0,158.2203,158.2584,157.8303,157.9254,12692.0
2022-01-05 11:10:00,166.06,166.3,165.99,166.26,10682.0,157.9825,158.2108,157.9159,158.1727,10682.0
2022-01-05 11:20:00,166.26,166.52,166.24,166.52,7731.0,158.1727,158.4201,158.1537,158.4201,7731.0
2022-01-05 11:30:00,166.52,166.85,166.5,166.85,9677.0,158.4201,158.734,158.4011,158.734,9677.0
2022-01-05 11:40:00,166.81,166.82,166.46,166.72,8732.0,158.696,158.7055,158.363,158.6104,8732.0
2022-01-05 11:50:00,166.69,166.7,166.5,166.6,14853.0,158.5818,158.5913,158.4011,158.4962,14853.0
2022-01-05 12:00:00,166.6,166.87,166.58,166.87,17339.0,158.4962,158.7531,158.4772,158.7531,17339.0
2022-01-05 12:10:00,166.87,167.0,166.8,166.8,16500.0,158.7531,158.8767,158.6865,158.6865,16500.0
2022-01-05 12:20:00,166.81,166.9,166.77,166.81,10047.0,158.696,158.7816,158.6579,158.696,10047.0
2022-01-05 12:30:00,166.85,167.03,166.8,166.95,15096.0,158.734,158.9053,158.6865,158.8292,15096.0
2022-01-05 12:40:00,166.96,167.07,166.69,166.84,23556.0,158.8387,158.9433,158.5818,158.7245,23556.0
2022-01-05 12:50:00,166.87,166.89,166.77,166.78,8695.0,158.7531,158.7721,158.6579,158.6675,8695.0
2022-01-05 13:00:00,166.82,166.93,166.79,166.86,10967.0,158.7055,158.8102,158.677,158.7436,10967.0
2022-01-05 13:10:00,166.86,166.95,166.76,166.76,10325.0,158.7436,158.8292,158.6484,158.6484,10325.0
2022-01-05 13:20:00,166.75,166.78,166.39,166.4,24001.0,158.6389,158.6675,158.2964,158.3059,24001.0
2022-01-05 13:30:00,166.42,166.62,166.42,166.58,11471.0,158.325,158.5152,158.325,158.4772,11471.0
2022-01-05 13:40:00,166.58,166.85,166.57,166.78,9510.0,158.4772,158.734,158.4677,158.6675,9510.0
2022-01-05 13:50:00,166.81,166.92,166.71,166.92,8837.0,158.696,158.8006,158.6009,158.8006,8837.0
2022-01-05 14:00:00,166.83,167.1,166.71,166.71,19255.0,158.715,158.9719,158.6009,158.6009,19255.0
2022-01-05 14:10:00,166.71,166.73,166.37,166.56,19332.0,158.6009,158.6199,158.2774,158.4582,19332.0
2022-01-05 14:20:00,166.56,166.83,166.52,166.74,18858.0,158.4582,158.715,158.4201,158.6294,18858.0
2022-01-05 14:30:00,166.74,166.9,166.28,166.37,13189.0,158.6294,158.7816,158.1918,158.2774,13189.0
2022-01-05 14:40:00,166.39,166.39,165.89,165.99,11723.0,158.2964,158.2964,157.8207,157.9159,11723.0
2022-01-05 14:50:00,166.0,166.14,165.71,165.99,17880.0,157.9254,158.0586,157.6495,157.9159,17880.0
2022-01-05 15:00:00,165.99,166.04,165.62,165.73,18166.0,157.9159,157.9634,157.5639,157.6685,18166.0
2022-01-05 15:10:00,165.68,165.69,165.35,165.56,31694.0,157.621,157.6305,157.307,157.5068,31694.0
2022-01-05 15:20:00,165.56,165.59,165.38,165.52,23455.0,157.5068,157.5353,157.3355,157.4687,23455.0
2022-01-05 15:30:00,165.5,165.86,165.38,165.54,32958.0,157.4497,157.7922,157.3355,157.4878,32958.0
2022-01-05 15:40:00,165.57,165.73,165.08,165.12,49595.0,157.5163,157.6685,157.0501,157.0882,49595.0
2022-01-05 15:50:00,165.0,165.46,164.83,164.93,216014.0,156.974,157.4117,156.8123,156.9074,216014.0
2022-01-06 09:30:00,165.29,165.8,164.19,164.81,43161.0,157.2499,157.7351,156.2034,156.7933,43161.0
2022-01-06 09:40:00,164.84,165.68,164.75,165.09,25997.0,156.8218,157.621,156.7362,157.0597,25997.0
2022-01-06 09:50:00,165.07,165.54,164.98,164.99,20592.0,157.0406,157.4878,156.955,156.9645,20592.0
2022-01-06 10:00:00,164.94,165.46,164.79,165.28,15350.0,156.917,157.4117,156.7742,157.2404,15350.0
2022-01-06 10:10:00,165.3,166.08,164.95,165.89,15846.0,157.2594,158.0015,156.9265,157.8207,15846.0
2022-01-06 10:20:00,165.89,166.52,165.74,166.09,39083.0,157.8207,158.4201,157.678,158.011,39083.0
2022-01-06 10:30:00,166.09,166.23,165.84,165.97,16379.0,158.011,158.1442,157.7732,157.8969,16379.0
2022-01-06 10:40:00,166.05,166.66,166.03,166.54,17770.0,157.973,158.5533,157.9539,158.4391,17770.0
2022-01-06 10:50:00,166.67,166.79,166.26,166.26,15712.0,158.5628,158.677,158.1727,158.1727,15712.0
2022-01-06 11:00:00,166.37,166.51,165.88,166.0,10105.0,158.2774,158.4106,157.8112,157.9254,10105.0
2022-01-06 11:10:00,166.15,166.44,166.09,166.34,9468.0,158.0681,158.344,158.011,158.2489,9468.0
2022-01-06 11:20:00,166.3,166.3,165.75,166.04,13598.0,158.2108,158.2108,157.6876,157.9634,13598.0
2022-01-06 11:30:00,166.02,166.42,166.02,166.21,6357.0,157.9444,158.325,157.9444,158.1252,6357.0
2022-01-06 11:40:00,166.09,166.11,165.8,165.96,6720.0,158.011,158.03,157.7351,157.8873,6720.0
2022-01-06 11:50:00,165.96,166.64,165.88,166.63,7536.0,157.8873,158.5343,157.8112,158.5247,7536.0
2022-01-06 12:00:00,166.59,166.66,166.45,166.66,7724.0,158.4867,158.5533,158.3535,158.5533,7724.0
2022-01-06 12:10:00,166.6,166.72,166.43,166.59,7430.0,158.4962,158.6104,158.3345,158.4867,7430.0
2022-01-06 12:20:00,166.55,166.75,166.4,166.75,8981.0,158.4486,158.6389,158.3059,158.6389,8981.0
2022-01-06 12:30:00,166.64,166.87,166.6,166.69,4947.0,158.5343,158.7531,158.4962,158.5818,4947.0
2022-01-06 12:40:00,166.69,166.94,166.66,166.85,6091.0,158.5818,158.8197,158.5533,158.734,6091.0
2022-01-06 12:50:00,166.8,166.86,166.78,166.79,4462.0,158.6865,158.7436,158.6675,158.677,4462.0
2022-01-06 13:00:00,166.77,166.81,166.6,166.65,7655.0,158.6579,158.696,158.4962,158.5438,7655.0
2022-01-06 13:10:00,166.65,166.68,166.41,166.56,10216.0,158.5438,158.5723,158.3154,158.4582,10216.0
2022-01-06 13:20:00,166.57,166.59,166.27,166.31,5193.0,158.4677,158.4867,158.1823,158.2203,5193.0
2022-01-06 13:30:00,166.29,166.29,166.03,166.15,9964.0,158.2013,158.2013,157.9539,158.0681,9964.0
2022-01-06 13:40:00,166.22,166.29,166.05,166.08,6386.0,158.1347,158.2013,157.973,158.0015,6386.0
2022-01-06 13:50:00,166.04,166.27,165.93,166.25,6186.0,157.9634,158.1823,157.8588,158.1632,6186.0
2022-01-06 14:00:00,166.24,166.34,165.99,166.34,10232.0,158.1537,158.2489,157.9159,158.2489,10232.0
2022-01-06 14:10:00,166.43,166.46,166.12,166.15,6957.0,158.3345,158.363,158.0396,158.0681,6957.0
2022-01-06 14:20:00,166.18,166.4,166.18,166.4,5764.0,158.0966,158.3059,158.0966,158.3059,5764.0
2022-01-06 14:30:00,166.4,166.65,166.26,166.65,4844.0,158.3059,158.5438,158.1727,158.5438,4844.0
2022-01-06 14:40:00,166.6,166.77,166.54,166.72,8090.0,158.4962,158.6579,158.4391,158.6104,8090.0
2022-01-06 14:50:00,166.71,166.87,166.64,166.83,5717.0,158.6009,158.7531,158.5343,158.715,5717.0
2022-01-06 15:00:00,166.85,167.13,166.85,167.1,12586.0,158.734,159.0004,158.734,158.9719,12586.0
2022-01-06 15:10:00,167.1,167.17,166.81,166.83,12135.0,158.9719,159.0385,158.696,158.715,12135.0
2022-01-06 15:20:00,166.83,167.03,166.62,167.03,23847.0,158.715,158.9053,158.5152,158.9053,23847.0
2022-01-06 15:30:00,166.99,167.05,166.66,166.86,23639.0,158.8672,158.9243,158.5533,158.7436,23639.0
2022-01-06 15:40:00,166.88,167.14,166.77,166.82,30405.0,158.7626,159.0099,158.6579,158.7055,30405.0
2022-01-06 15:50:00,166.8,166.95,166.62,166.68,86074.0,158.6865,158.8292,158.5152,158.5723,86074.0
2022-01-07 09:30:00,166.81,167.12,166.08,166.25,18118.0,158.696,158.9909,158.0015,158.1632,18118.0
2022-01-07 09:40:00,166.3,166.43,165.76,166.09,20092.0,158.2108,158.3345,157.6971,158.011,20092.0
2022-01-07 09:50:00,166.03,166.22,165.7,165.81,14732.0,157.9539,158.1347,157.64,157.7446,14732.0
2022-01-07 10:00:00,165.78,165.91,165.55,165.55,18748.0,157.7161,157.8398,157.4973,157.4973,18748.0
2022-01-07 10:10:00,165.49,165.49,164.99,165.03,26688.0,157.4402,157.4402,156.9645,157.0026,26688.0
2022-01-07 10:20:00,165.08,165.37,164.43,164.8,66993.0,157.0501,157.326,156.4318,156.7838,66993.0
2022-01-07 10:30:00,164.75,164.9,164.28,164.28,33510.0,156.7362,156.8789,156.2891,156.2891,33510.0
2022-01-07 10:40:00,164.32,164.45,163.9,164.15,28096.0,156.3271,156.4508,155.9275,156.1654,28096.0
2022-01-07 10:50:00,164.06,164.4,163.76,164.29,50347.0,156.0798,156.4032,155.7943,156.2986,50347.0
2022-01-07 11:00:00,164.22,164.27,164.01,164.11,14725.0,156.232,156.2795,156.0322,156.1273,14725.0
2022-01-07 11:10:00,164.07,164.11,163.5,163.82,21699.0,156.0893,156.1273,155.547,155.8514,21699.0
2022-01-07 11:20:00,163.94,164.12,163.7,164.12,10284.0,155.9656,156.1368,155.7373,156.1368,10284.0
2022-01-07 11:30:00,164.12,164.26,164.05,164.05,13007.0,156.1368,156.27,156.0702,156.0702,13007.0
2022-01-07 11:40:00,164.07,164.71,164.05,164.69,11474.0,156.0893,156.6981,156.0702,156.6791,11474.0
2022-01-07 11:50:00,164.61,165.06,164.61,165.06,10514.0,156.603,157.0311,156.603,157.0311,10514.0
2022-01-07 12:00:00,165.01,165.04,164.81,164.88,7989.0,156.9835,157.0121,156.7933,156.8599,7989.0
2022-01-07 12:10:00,164.89,165.03,164.79,164.96,15530.0,156.8694,157.0026,156.7742,156.936,15530.0
2022-01-07 12:20:00,164.91,164.97,164.8,164.87,8236.0,156.8884,156.9455,156.7838,156.8504,8236.0
2022-01-07 12:30:00,164.89,165.03,164.84,164.94,9306.0,156.8694,157.0026,156.8218,156.917,9306.0
2022-01-07 12:40:00,164.94,164.98,164.73,164.78,8655.0,156.917,156.955,156.7172,156.7647,8655.0
2022-01-07 12:50:00,164.72,164.81,164.72,164.81,8013.0,156.7077,156.7933,156.7077,156.7933,8013.0
2022-01-07 13:00:00,164.81,164.82,164.67,164.75,7762.0,156.7933,156.8028,156.6601,156.7362,7762.0
2022-01-07 13:10:00,164.74,164.81,164.63,164.71,12925.0,156.7267,156.7933,156.622,156.6981,12925.0
2022-01-07 13:20:00,164.73,164.73,164.5,164.58,8328.0,156.7172,156.7172,156.4984,156.5745,8328.0
2022-01-07 13:30:00,164.59,164.78,164.56,164.76,16829.0,156.584,156.7647,156.5554,156.7457,16829.0
2022-01-07 13:40:00,164.71,164.72,164.47,164.54,6129.0,156.6981,156.7077,156.4698,156.5364,6129.0
2022-01-07 13:50:00,164.45,164.63,164.4,164.45,9755.0,156.4508,156.622,156.4032,156.4508,9755.0
2022-01-07 14:00:00,164.55,164.85,164.53,164.83,14250.0,156.5459,156.8313,156.5269,156.8123,14250.0
2022-01-07 14:10:00,164.8,164.89,164.66,164.79,15083.0,156.7838,156.8694,156.6506,156.7742,15083.0
2022-01-07 14:20:00,164.74,164.81,164.37,164.43,31658.0,156.7267,156.7933,156.3747,156.4318,31658.0
2022-01-07 14:30:00,164.36,164.42,163.87,164.0,48002.0,156.3652,156.4222,155.899,156.0227,48002.0
2022-01-07 14:40:00,164.03,164.23,163.86,164.12,65439.0,156.0512,156.2415,155.8895,156.1368,65439.0
2022-01-07 14:50:00,164.14,164.2,163.9,164.2,48449.0,156.1559,156.2129,155.9275,156.2129,48449.0
2022-01-07 15:00:00,164.21,164.26,164.08,164.14,33388.0,156.2225,156.27,156.0988,156.1559,33388.0
2022-01-07 15:10:00,164.09,164.12,163.75,163.83,23591.0,156.1083,156.1368,155.7848,155.8609,23591.0
2022-01-07 15:20:00,163.84,163.84,163.63,163.73,32822.0,155.8705,155.8705,155.6707,155.7658,32822.0
2022-01-07 15:30:00,163.73,164.0,163.56,163.98,132144.0,155.7658,156.0227,155.6041,156.0036,132144.0
2022-01-07 15:40:00,163.98,164.13,163.88,163.9,91165.0,156.0036,156.1464,155.9085,155.9275,91165.0
2022-01-07 15:50:00,163.82,163.96,163.13,163.78,457122.0,155.8514,155.9846,155.195,155.8134,457122.0
2022-01-10 09:30:00,163.1,163.26,161.87,162.26,46413.0,155.1665,155.3187,153.9963,154.3673,46413.0
2022-01-10 09:40:00,162.26,162.3,161.06,161.11,36446.0,154.3673,154.4054,153.2257,153.2733,36446.0
2022-01-10 09:50:00,161.09,161.68,160.8,161.1,122035.0,153.2542,153.8155,152.9783,153.2637,122035.0
2022-01-10 10:00:00,161.07,161.5,160.91,161.19,57502.0,153.2352,153.6443,153.083,153.3494,57502.0
2022-01-10 10:10:00,161.11,161.13,160.09,160.42,49413.0,153.2733,153.2923,152.3029,152.6168,49413.0
2022-01-10 10:20:00,160.42,161.96,160.39,161.88,119733.0,152.6168,154.0819,152.5883,154.0058,119733.0
2022-01-10 10:30:00,161.86,162.35,161.39,162.16,12051.0,153.9868,154.4529,153.5396,154.2722,12051.0
2022-01-10 10:40:00,162.04,162.15,161.7,162.07,18312.0,154.158,154.2627,153.8346,154.1866,18312.0
2022-01-10 10:50:00,162.04,162.55,161.92,162.3,31327.0,154.158,154.6432,154.0439,154.4054,31327.0
2022-01-10 11:00:00,162.3,162.97,162.07,162.91,15400.0,154.4054,155.0428,154.1866,154.9857,15400.0
2022-01-10 11:10:00,163.04,163.56,162.96,163.27,39032.0,155.1094,155.6041,155.0333,155.3282,39032.0
2022-01-10 11:20:00,163.3,163.71,163.23,163.56,22757.0,155.3567,155.7468,155.2901,155.6041,22757.0
2022-01-10 11:30:00,163.56,163.69,162.81,162.81,42261.0,155.6041,155.7278,154.8906,154.8906,42261.0
2022-01-10 11:40:00,162.82,162.93,162.55,162.71,12568.0,154.9001,155.0047,154.6432,154.7954,12568.0
2022-01-10 11:50:00,162.71,162.94,161.96,162.0,46424.0,154.7954,155.0142,154.0819,154.12,46424.0
2022-01-10 12:00:00,162.0,162.53,162.0,162.36,13082.0,154.12,154.6242,154.12,154.4624,13082.0
2022-01-10 12:10:00,162.38,162.64,162.27,162.5,14266.0,154.4815,154.7288,154.3768,154.5956,14266.0
2022-01-10 12:20:00,162.47,162.47,162.17,162.32,13099.0,154.5671,154.5671,154.2817,154.4244,13099.0
2022-01-10 12:30:00,162.28,162.31,162.05,162.11,15089.0,154.3863,154.4149,154.1675,154.2246,15089.0
2022-01-10 12:40:00,162.13,162.38,162.07,162.26,13172.0,154.2436,154.4815,154.1866,154.3673,13172.0
2022-01-10 12:50:00,162.29,162.78,162.25,162.38,30815.0,154.3959,154.862,154.3578,154.4815,30815.0
2022-01-10 13:00:00,162.38,162.5,162.26,162.26,13580.0,154.4815,154.5956,154.3673,154.3673,13580.0
2022-01-10 13:10:00,162.36,162.73,162.34,162.69,15433.0,154.4624,154.8145,154.4434,154.7764,15433.0
2022-01-10 13:20:00,162.69,163.06,162.55,162.94,14984.0,154.7764,155.1284,154.6432,155.0142,14984.0
2022-01-10 13:30:00,162.91,163.0,162.83,162.86,9940.0,154.9857,155.0713,154.9096,154.9381,9940.0
2022-01-10 13:40:00,162.9,163.56,162.88,163.55,15819.0,154.9762,155.6041,154.9572,155.5946,15819.0
2022-01-10 13:50:00,163.55,164.22,163.55,164.16,53267.0,155.5946,156.232,155.5946,156.1749,53267.0
2022-01-10 14:00:00,164.17,164.17,163.89,164.11,17901.0,156.1844,156.1844,155.918,156.1273,17901.0
2022-01-10 14:10:00,164.11,164.18,163.87,164.03,20234.0,156.1273,156.1939,155.899,156.0512,20234.0
2022-01-10 14:20:00,164.01,164.27,163.96,164.21,21982.0,156.0322,156.2795,155.9846,156.2225,21982.0
2022-01-10 14:30:00,164.21,164.35,164.06,164.31,35640.0,156.2225,156.3557,156.0798,156.3176,35640.0
2022-01-10 14:40:00,164.35,164.63,164.27,164.31,20500.0,156.3557,156.622,156.2795,156.3176,20500.0
2022-01-10 14:50:00,164.32,164.84,164.14,164.69,21076.0,156.3271,156.8218,156.1559,156.6791,21076.0
2022-01-10 15:00:00,164.74,164.78,164.18,164.4,18848.0,156.7267,156.7647,156.1939,156.4032,18848.0
2022-01-10 15:10:00,164.43,164.63,164.34,164.56,26398.0,156.4318,156.622,156.3461,156.5554,26398.0
2022-01-10 15:20:00,164.56,164.75,164.48,164.57,24716.0,156.5554,156.7362,156.4793,156.5649,24716.0
2022-01-10 15:30:00,164.53,164.94,164.49,164.68,31453.0,156.5269,156.917,156.4888,156.6696,31453.0
2022-01-10 15:40:00,164.72,165.1,164.59,164.92,41836.0,156.7077,157.0692,156.584,156.8979,41836.0
2022-01-10 15:50:00,164.9,165.29,164.8,165.22,193097.0,156.8789,157.2499,156.7838,157.1833,193097.0
2022-01-11 09:30:00,165.57,165.93,164.58,164.8,41804.0,157.5163,157.8588,156.5745,156.7838,41804.0
2022-01-11 09:40:00,164.72,164.72,163.49,163.49,20802.0,156.7077,156.7077,155.5375,155.5375,20802.0
2022-01-11 09:50:00,163.42,163.73,163.22,163.67,71437.0,155.4709,155.7658,155.2806,155.7087,71437.0
2022-01-11 10:00:00,163.68,164.36,163.39,164.21,28847.0,155.7182,156.3652,155.4423,156.2225,28847.0
2022-01-11 10:10:00,164.32,164.4,163.67,163.92,19556.0,156.3271,156.4032,155.7087,155.9466,19556.0
2022-01-11 10:20:00,163.89,164.28,163.55,164.17,22201.0,155.918,156.2891,155.5946,156.1844,22201.0
2022-01-11 10:30:00,164.16,164.49,163.48,163.54,22841.0,156.1749,156.4888,155.528,155.5851,22841.0
2022-01-11 10:40:00,163.46,163.79,163.0,163.41,21668.0,155.5089,155.8229,155.0713,155.4614,21668.0
2022-01-11 10:50:00,163.41,163.73,163.35,163.52,22782.0,155.4614,155.7658,155.4043,155.566,22782.0
2022-01-11 11:00:00,163.65,163.99,163.48,163.65,17535.0,155.6897,156.0132,155.528,155.6897,17535.0
2022-01-11 11:10:00,163.59,164.12,163.59,164.07,17070.0,155.6326,156.1368,155.6326,156.0893,17070.0
2022-01-11 11:20:00,164.02,164.28,163.8,163.86,21040.0,156.0417,156.2891,155.8324,155.8895,21040.0
2022-01-11 11:30:00,163.89,164.32,163.86,164.29,16648.0,155.918,156.3271,155.8895,156.2986,16648.0
2022-01-11 11:40:00,164.35,165.11,164.35,165.02,40767.0,156.3557,157.0787,156.3557,156.9931,40767.0
2022-01-11 11:50:00,165.09,165.33,164.94,165.24,17883.0,157.0597,157.288,156.917,157.2024,17883.0
2022-01-11 12:00:00,165.24,165.44,165.15,165.22,11327.0,157.2024,157.3926,157.1167,157.1833,11327.0
2022-01-11 12:10:00,165.3,165.3,165.03,165.13,22945.0,157.2594,157.2594,157.0026,157.0977,22945.0
2022-01-11 12:20:00,165.18,165.24,164.84,164.91,35718.0,157.1453,157.2024,156.8218,156.8884,35718.0
2022-01-11 12:30:00,164.85,164.85,163.88,164.09,25492.0,156.8313,156.8313,155.9085,156.1083,25492.0
2022-01-11 12:40:00,164.08,164.2,163.96,164.15,30739.0,156.0988,156.2129,155.9846,156.1654,30739.0
2022-01-11 12:50:00,164.18,164.51,164.15,164.5,12636.0,156.1939,156.5079,156.1654,156.4984,12636.0
2022-01-11 13:00:00,164.5,164.54,164.03,164.05,14832.0,156.4984,156.5364,156.0512,156.0702,14832.0
2022-01-11 13:10:00,164.08,164.6,164.05,164.6,17152.0,156.0988,156.5935,156.0702,156.5935,17152.0
2022-01-11 13:20:00,164.65,164.96,164.59,164.96,27458.0,156.6411,156.936,156.584,156.936,27458.0
2022-01-11 13:30:00,164.92,164.93,164.67,164.7,14863.0,156.8979,156.9074,156.6601,156.6886,14863.0
2022-01-11 13:40:00,164.74,164.9,164.6,164.76,17049.0,156.7267,156.8789,156.5935,156.7457,17049.0
2022-01-11 13:50:00,164.72,164.85,164.63,164.84,16017.0,156.7077,156.8313,156.622,156.8218,16017.0
2022-01-11 14:00:00,164.83,164.87,164.33,164.33,22009.0,156.8123,156.8504,156.3366,156.3366,22009.0
2022-01-11 14:10:00,164.37,164.55,164.35,164.46,15637.0,156.3747,156.5459,156.3557,156.4603,15637.0
2022-01-11 14:20:00,164.47,164.65,164.33,164.59,22141.0,156.4698,156.6411,156.3366,156.584,22141.0
2022-01-11 14:30:00,164.59,164.92,164.52,164.92,15813.0,156.584,156.8979,156.5174,156.8979,15813.0
2022-01-11 14:40:00,164.92,165.03,164.78,165.02,15939.0,156.8979,157.0026,156.7647,156.9931,15939.0
2022-01-11 14:50:00,165.0,165.29,164.92,165.24,18380.0,156.974,157.2499,156.8979,157.2024,18380.0
2022-01-11 15:00:00,165.24,165.36,165.21,165.22,18144.0,157.2024,157.3165,157.1738,157.1833,18144.0
2022-01-11 15:10:00,165.22,165.56,165.22,165.39,18095.0,157.1833,157.5068,157.1833,157.3451,18095.0
2022-01-11 15:20:00,165.42,165.49,165.26,165.43,19526.0,157.3736,157.4402,157.2214,157.3831,19526.0
2022-01-11 15:30:00,165.41,165.6,165.33,165.36,31080.0,157.3641,157.5448,157.288,157.3165,31080.0
2022-01-11 15:40:00,165.38,165.46,165.31,165.46,40554.0,157.3355,157.4117,157.269,157.4117,40554.0
2022-01-11 15:50:00,165.55,165.79,165.39,165.74,158893.0,157.4973,157.7256,157.3451,157.678,158893.0
2022-01-12 09:30:00,166.39,167.03,166.0,167.0,43871.0,158.2964,158.9053,157.9254,158.8767,43871.0
2022-01-12 09:40:00,167.03,167.52,166.24,167.11,20570.0,158.9053,159.3715,158.1537,158.9814,20570.0
2022-01-12 09:50:00,167.22,167.3,166.59,166.9,23960.0,159.086,159.1622,158.4867,158.7816,23960.0
2022-01-12 10:00:00,167.0,167.32,166.88,167.0,30171.0,158.8767,159.1812,158.7626,158.8767,30171.0
2022-01-12 10:10:00,166.96,167.14,166.6,167.06,21413.0,158.8387,159.0099,158.4962,158.9338,21413.0
2022-01-12 10:20:00,167.05,167.25,166.83,166.94,21207.0,158.9243,159.1146,158.715,158.8197,21207.0
2022-01-12 10:30:00,166.94,167.01,166.39,166.4,21032.0,158.8197,158.8863,158.2964,158.3059,21032.0
2022-01-12 10:40:00,166.43,166.65,166.25,166.4,21633.0,158.3345,158.5438,158.1632,158.3059,21633.0
2022-01-12 10:50:00,166.47,166.9,166.34,166.7,26200.0,158.3725,158.7816,158.2489,158.5913,26200.0
2022-01-12 11:00:00,166.66,167.05,166.53,166.81,13929.0,158.5533,158.9243,158.4296,158.696,13929.0
2022-01-12 11:10:00,166.81,166.83,165.87,165.92,35343.0,158.696,158.715,157.8017,157.8493,35343.0
2022-01-12 11:20:00,165.98,166.46,165.76,166.46,18423.0,157.9064,158.363,157.6971,158.363,18423.0
2022-01-12 11:30:00,166.47,166.58,166.34,166.38,12506.0,158.3725,158.4772,158.2489,158.2869,12506.0
2022-01-12 11:40:00,166.38,166.73,166.35,166.41,15105.0,158.2869,158.6199,158.2584,158.3154,15105.0
2022-01-12 11:50:00,166.4,166.4,166.02,166.07,20572.0,158.3059,158.3059,157.9444,157.992,20572.0
2022-01-12 12:00:00,166.08,166.31,165.89,166.0,14690.0,158.0015,158.2203,157.8207,157.9254,14690.0
2022-01-12 12:10:00,165.96,166.22,165.96,166.22,13788.0,157.8873,158.1347,157.8873,158.1347,13788.0
2022-01-12 12:20:00,166.19,166.58,166.18,166.3,16321.0,158.1061,158.4772,158.0966,158.2108,16321.0
2022-01-12 12:30:00,166.25,166.35,166.13,166.31,14692.0,158.1632,158.2584,158.0491,158.2203,14692.0
2022-01-12 12:40:00,166.34,166.43,166.2,166.31,10035.0,158.2489,158.3345,158.1157,158.2203,10035.0
2022-01-12 12:50:00,166.34,166.57,166.29,166.41,10760.0,158.2489,158.4677,158.2013,158.3154,10760.0
2022-01-12 13:00:00,166.39,166.55,166.35,166.45,13959.0,158.2964,158.4486,158.2584,158.3535,13959.0
2022-01-12 13:10:00,166.46,166.5,166.18,166.24,21303.0,158.363,158.4011,158.0966,158.1537,21303.0
2022-01-12 13:20:00,166.22,166.28,166.15,166.16,8556.0,158.1347,158.1918,158.0681,158.0776,8556.0
2022-01-12 13:30:00,166.16,166.29,166.04,166.1,11879.0,158.0776,158.2013,157.9634,158.0205,11879.0
2022-01-12 13:40:00,166.12,166.24,165.96,165.98,14506.0,158.0396,158.1537,157.8873,157.9064,14506.0
2022-01-12 13:50:00,166.01,166.07,165.94,166.0,10114.0,157.9349,157.992,157.8683,157.9254,10114.0
2022-01-12 14:00:00,165.97,166.23,165.97,166.16,13370.0,157.8969,158.1442,157.8969,158.0776,13370.0
2022-01-12 14:10:00,166.09,166.12,165.97,166.0,14008.0,158.011,158.0396,157.8969,157.9254,14008.0
2022-01-12 14:20:00,165.98,166.49,165.98,166.39,73532.0,157.9064,158.3916,157.9064,158.2964,73532.0
2022-01-12 14:30:00,166.34,166.34,166.14,166.25,38856.0,158.2489,158.2489,158.0586,158.1632,38856.0
2022-01-12 14:40:00,166.22,166.26,166.02,166.13,22352.0,158.1347,158.1727,157.9444,158.0491,22352.0
2022-01-12 14:50:00,166.18,166.24,166.13,166.17,19510.0,158.0966,158.1537,158.0491,158.0871,19510.0
2022-01-12 15:00:00,166.13,166.16,165.83,165.94,33466.0,158.0491,158.0776,157.7637,157.8683,33466.0
2022-01-12 15:10:00,165.96,166.01,165.83,165.97,19763.0,157.8873,157.9349,157.7637,157.8969,19763.0
2022-01-12 15:20:00,165.97,166.23,165.97,166.15,11526.0,157.8969,158.1442,157.8969,158.0681,11526.0
2022-01-12 15:30:00,166.14,166.18,165.96,166.1,19750.0,158.0586,158.0966,157.8873,158.0205,19750.0
2022-01-12 15:40:00,166.1,166.21,165.95,166.07,42523.0,158.0205,158.1252,157.8778,157.992,42523.0
2022-01-12 15:50:00,166.11,166.66,166.11,166.36,127568.0,158.03,158.5533,158.03,158.2679,127568.0
2022-01-13 09:30:00,166.33,167.16,166.33,166.83,32034.0,158.2393,159.029,158.2393,158.715,32034.0
2022-01-13 09:40:00,166.82,166.83,165.86,166.45,14340.0,158.7055,158.715,157.7922,158.3535,14340.0
2022-01-13 09:50:00,166.48,166.52,165.89,166.39,10163.0,158.382,158.4201,157.8207,158.2964,10163.0
2022-01-13 10:00:00,166.46,166.46,165.6,165.79,16174.0,158.363,158.363,157.5448,157.7256,16174.0
2022-01-13 10:10:00,165.71,165.92,165.5,165.78,13994.0,157.6495,157.8493,157.4497,157.7161,13994.0
2022-01-13 10:20:00,165.72,165.78,165.24,165.32,10790.0,157.659,157.7161,157.2024,157.2785,10790.0
2022-01-13 10:30:00,165.51,165.56,165.21,165.56,6495.0,157.4592,157.5068,157.1738,157.5068,6495.0
2022-01-13 10:40:00,165.57,165.57,165.11,165.19,14484.0,157.5163,157.5163,157.0787,157.1548,14484.0
2022-01-13 10:50:00,165.16,165.63,165.0,165.51,14279.0,157.1263,157.5734,156.974,157.4592,14279.0
2022-01-13 11:00:00,165.51,165.58,165.2,165.28,9604.0,157.4592,157.5258,157.1643,157.2404,9604.0
2022-01-13 11:10:00,165.25,165.25,164.88,164.97,21174.0,157.2119,157.2119,156.8599,156.9455,21174.0
2022-01-13 11:20:00,164.96,165.5,164.91,165.44,13647.0,156.936,157.4497,156.8884,157.3926,13647.0
2022-01-13 11:30:00,165.47,165.54,165.31,165.43,15951.0,157.4212,157.4878,157.269,157.3831,15951.0
2022-01-13 11:40:00,165.49,165.65,165.35,165.35,16976.0,157.4402,157.5924,157.307,157.307,16976.0
2022-01-13 11:50:00,165.39,165.59,165.28,165.31,6771.0,157.3451,157.5353,157.2404,157.269,6771.0
2022-01-13 12:00:00,165.31,165.34,164.93,164.96,12408.0,157.269,157.2975,156.9074,156.936,12408.0
2022-01-13 12:10:00,164.95,164.95,164.3,164.37,8295.0,156.9265,156.9265,156.3081,156.3747,8295.0
2022-01-13 12:20:00,164.36,164.8,164.17,164.61,10478.0,156.3652,156.7838,156.1844,156.603,10478.0
2022-01-13 12:30:00,164.57,164.65,164.38,164.51,14258.0,156.5649,156.6411,156.3842,156.5079,14258.0
2022-01-13 12:40:00,164.56,164.57,164.16,164.26,9833.0,156.5554,156.5649,156.1749,156.27,9833.0
2022-01-13 12:50:00,164.19,164.41,164.07,164.36,9911.0,156.2034,156.4127,156.0893,156.3652,9911.0
2022-01-13 13:00:00,164.23,164.43,163.96,164.34,11975.0,156.2415,156.4318,155.9846,156.3461,11975.0
2022-01-13 13:10:00,164.34,164.56,164.21,164.42,12783.0,156.3461,156.5554,156.2225,156.4222,12783.0
2022-01-13 13:20:00,164.42,164.6,164.31,164.54,12668.0,156.4222,156.5935,156.3176,156.5364,12668.0
2022-01-13 13:30:00,164.54,164.96,164.54,164.76,12635.0,156.5364,156.936,156.5364,156.7457,12635.0
2022-01-13 13:40:00,164.71,164.88,164.63,164.82,11748.0,156.6981,156.8599,156.622,156.8028,11748.0
2022-01-13 13:50:00,164.81,164.91,164.72,164.88,14500.0,156.7933,156.8884,156.7077,156.8599,14500.0
2022-01-13 14:00:00,164.88,165.16,164.87,164.97,14843.0,156.8599,157.1263,156.8504,156.9455,14843.0
2022-01-13 14:10:00,164.97,165.0,164.52,164.57,7592.0,156.9455,156.974,156.5174,156.5649,7592.0
2022-01-13 14:20:00,164.58,164.6,164.41,164.53,11622.0,156.5745,156.5935,156.4127,156.5269,11622.0
2022-01-13 14:30:00,164.49,164.6,164.41,164.44,9138.0,156.4888,156.5935,156.4127,156.4413,9138.0
2022-01-13 14:40:00,164.43,164.71,164.42,164.66,6115.0,156.4318,156.6981,156.4222,156.6506,6115.0
2022-01-13 14:50:00,164.58,164.73,164.52,164.54,8171.0,156.5745,156.7172,156.5174,156.5364,8171.0
2022-01-13 15:00:00,164.51,164.51,164.0,164.0,9245.0,156.5079,156.5079,156.0227,156.0227,9245.0
2022-01-13 15:10:00,163.99,164.29,163.85,164.13,16776.0,156.0132,156.2986,155.88,156.1464,16776.0
2022-01-13 15:20:00,164.11,164.46,164.08,164.44,14578.0,156.1273,156.4603,156.0988,156.4413,14578.0
2022-01-13 15:30:00,164.51,164.53,164.09,164.17,22530.0,156.5079,156.5269,156.1083,156.1844,22530.0
2022-01-13 15:40:00,164.17,164.39,163.7,163.78,36786.0,156.1844,156.3937,155.7373,155.8134,36786.0
2022-01-13 15:50:00,163.77,164.12,163.51,163.92,175143.0,155.8039,156.1368,155.5565,155.9466,175143.0
2022-01-14 09:30:00,162.87,163.1,161.24,161.47,46222.0,154.9476,155.1665,153.3969,153.6157,46222.0
2022-01-14 09:40:00,161.52,161.82,160.5,161.24,64843.0,153.6633,153.9487,152.6929,153.3969,64843.0
2022-01-14 09:50:00,161.25,162.06,160.9,162.06,40181.0,153.4064,154.177,153.0735,154.177,40181.0
2022-01-14 10:00:00,162.15,162.29,161.11,162.01,25356.0,154.2627,154.3959,153.2733,154.1295,25356.0
2022-01-14 10:10:00,162.02,162.1,161.02,161.35,19728.0,154.139,154.2151,153.1876,153.5016,19728.0
2022-01-14 10:20:00,161.47,161.62,161.15,161.41,16652.0,153.6157,153.7584,153.3113,153.5587,16652.0
2022-01-14 10:30:00,161.28,161.38,160.47,160.47,22270.0,153.435,153.5301,152.6644,152.6644,22270.0
2022-01-14 10:40:00,160.52,160.8,160.26,160.43,33854.0,152.712,152.9783,152.4646,152.6263,33854.0
2022-01-14 10:50:00,160.4,160.59,159.73,160.15,33850.0,152.5978,152.7785,151.9604,152.3599,33850.0
2022-01-14 11:00:00,160.16,160.41,159.53,159.65,23937.0,152.3695,152.6073,151.7701,151.8843,23937.0
2022-01-14 11:10:00,159.61,159.73,158.92,159.19,20089.0,151.8462,151.9604,151.1898,151.4466,20089.0
2022-01-14 11:20:00,159.25,159.33,158.71,158.84,52706.0,151.5037,151.5798,150.99,151.1137,52706.0
2022-01-14 11:30:00,158.82,159.45,158.82,159.35,20790.0,151.0946,151.694,151.0946,151.5989,20790.0
2022-01-14 11:40:00,159.44,160.19,159.4,160.19,11062.0,151.6845,152.398,151.6464,152.398,11062.0
2022-01-14 11:50:00,160.22,160.32,160.03,160.13,10179.0,152.4265,152.5217,152.2458,152.3409,10179.0
2022-01-14 12:00:00,160.06,160.34,160.0,160.18,11792.0,152.2743,152.5407,152.2172,152.3885,11792.0
2022-01-14 12:10:00,160.14,160.29,159.8,159.92,9517.0,152.3504,152.4931,152.027,152.1411,9517.0
2022-01-14 12:20:00,159.83,159.96,159.67,159.88,8027.0,152.0555,152.1792,151.9033,152.1031,8027.0
2022-01-14 12:30:00,159.84,160.4,159.84,160.25,7436.0,152.065,152.5978,152.065,152.4551,7436.0
2022-01-14 12:40:00,160.21,160.21,159.69,159.71,6678.0,152.417,152.417,151.9223,151.9414,6678.0
2022-01-14 12:50:00,159.72,159.72,159.32,159.67,13221.0,151.9509,151.9509,151.5703,151.9033,13221.0
2022-01-14 13:00:00,159.62,159.95,159.5,159.84,15929.0,151.8557,152.1697,151.7416,152.065,15929.0
2022-01-14 13:10:00,159.71,159.92,159.6,159.86,6959.0,151.9414,152.1411,151.8367,152.0841,6959.0
2022-01-14 13:20:00,159.86,159.89,159.61,159.87,11522.0,152.0841,152.1126,151.8462,152.0936,11522.0
2022-01-14 13:30:00,159.94,159.96,159.57,159.71,11612.0,152.1602,152.1792,151.8082,151.9414,11612.0
2022-01-14 13:40:00,159.71,160.09,159.62,159.68,10993.0,151.9414,152.3029,151.8557,151.9128,10993.0
2022-01-14 13:50:00,159.74,160.05,159.7,160.03,10305.0,151.9699,152.2648,151.9318,152.2458,10305.0
2022-01-14 14:00:00,159.97,160.27,159.97,160.13,11629.0,152.1887,152.4741,152.1887,152.3409,11629.0
2022-01-14 14:10:00,160.11,160.39,159.94,160.28,7900.0,152.3219,152.5883,152.1602,152.4836,7900.0
2022-01-14 14:20:00,160.28,160.39,159.95,159.98,10992.0,152.4836,152.5883,152.1697,152.1982,10992.0
2022-01-14 14:30:00,160.0,160.47,159.99,160.44,7504.0,152.2172,152.6644,152.2077,152.6358,7504.0
2022-01-14 14:40:00,160.38,160.5,160.3,160.36,6100.0,152.5788,152.6929,152.5027,152.5597,6100.0
2022-01-14 14:50:00,160.34,160.48,160.25,160.26,12848.0,152.5407,152.6739,152.4551,152.4646,12848.0
2022-01-14 15:00:00,160.31,160.54,160.15,160.24,16277.0,152.5122,152.731,152.3599,152.4456,16277.0
2022-01-14 15:10:00,160.24,160.73,160.19,160.71,15571.0,152.4456,152.9117,152.398,152.8927,15571.0
2022-01-14 15:20:00,160.67,161.04,160.65,160.95,22171.0,152.8547,153.2067,152.8356,153.121,22171.0
2022-01-14 15:30:00,160.98,161.2,160.87,161.06,46065.0,153.1496,153.3589,153.0449,153.2257,46065.0
2022-01-14 15:40:00,161.0,161.26,160.78,161.2,42139.0,153.1686,153.416,152.9593,153.3589,42139.0
2022-01-14 15:50:00,161.2,161.44,161.01,161.17,194652.0,153.3589,153.5872,153.1781,153.3303,194652.0
2022-01-18 09:30:00,159.51,160.14,158.48,158.77,57242.0,151.7511,152.3504,150.7712,151.0471,57242.0
2022-01-18 09:40:00,158.77,158.84,157.57,158.04,29179.0,151.0471,151.1137,149.9054,150.3526,29179.0
2022-01-18 09:50:00,158.04,158.04,157.17,157.52,24971.0,150.3526,150.3526,149.5249,149.8579,24971.0
2022-01-18 10:00:00,157.58,158.39,157.13,158.24,51979.0,149.915,150.6856,149.4868,150.5429,51979.0
2022-01-18 10:10:00,158.16,158.44,157.8,158.44,25535.0,150.4667,150.7331,150.1243,150.7331,25535.0
2022-01-18 10:20:00,158.37,158.84,158.33,158.84,28286.0,150.6665,151.1137,150.6285,151.1137,28286.0
2022-01-18 10:30:00,158.95,159.3,158.68,159.15,23176.0,151.2183,151.5513,150.9615,151.4086,23176.0
2022-01-18 10:40:00,159.13,159.52,158.98,159.23,37837.0,151.3896,151.7606,151.2469,151.4847,37837.0
2022-01-18 10:50:00,159.25,159.57,159.13,159.24,52449.0,151.5037,151.8082,151.3896,151.4942,52449.0
2022-01-18 11:00:00,159.33,159.33,158.47,158.64,17156.0,151.5798,151.5798,150.7617,150.9234,17156.0
2022-01-18 11:10:00,158.68,159.37,158.68,159.09,14197.0,150.9615,151.6179,150.9615,151.3515,14197.0
2022-01-18 11:20:00,159.15,159.49,159.04,159.16,17585.0,151.4086,151.7321,151.3039,151.4181,17585.0
2022-01-18 11:30:00,159.15,159.19,158.7,158.99,19315.0,151.4086,151.4466,150.9805,151.2564,19315.0
2022-01-18 11:40:00,159.03,159.07,158.74,158.89,20299.0,151.2944,151.3325,151.0185,151.1612,20299.0
2022-01-18 11:50:00,158.89,158.95,158.54,158.69,17852.0,151.1612,151.2183,150.8283,150.971,17852.0
2022-01-18 12:00:00,158.69,158.74,157.82,158.27,30298.0,150.971,151.0185,150.1433,150.5714,30298.0
2022-01-18 12:10:00,158.3,158.51,158.24,158.44,17711.0,150.5999,150.7997,150.5429,150.7331,17711.0
2022-01-18 12:20:00,158.44,158.75,158.22,158.67,22628.0,150.7331,151.028,150.5238,150.9519,22628.0
2022-01-18 12:30:00,158.67,158.86,158.58,158.74,29794.0,150.9519,151.1327,150.8663,151.0185,29794.0
2022-01-18 12:40:00,158.72,158.84,158.21,158.26,14426.0,150.9995,151.1137,150.5143,150.5619,14426.0
2022-01-18 12:50:00,158.22,158.28,157.95,158.13,8908.0,150.5238,150.5809,150.267,150.4382,8908.0
2022-01-18 13:00:00,158.07,158.37,157.85,158.37,15100.0,150.3811,150.6665,150.1718,150.6665,15100.0
2022-01-18 13:10:00,158.34,158.55,158.2,158.46,15775.0,150.638,150.8378,150.5048,150.7522,15775.0
2022-01-18 13:20:00,158.4,158.4,158.09,158.22,8622.0,150.6951,150.6951,150.4002,150.5238,8622.0
2022-01-18 13:30:00,158.21,158.51,158.05,158.51,15874.0,150.5143,150.7997,150.3621,150.7997,15874.0
2022-01-18 13:40:00,158.49,158.92,158.49,158.59,12980.0,150.7807,151.1898,150.7807,150.8758,12980.0
2022-01-18 13:50:00,158.59,158.78,158.49,158.78,30336.0,150.8758,151.0566,150.7807,151.0566,30336.0
2022-01-18 14:00:00,158.77,158.77,158.32,158.41,27888.0,151.0471,151.0471,150.619,150.7046,27888.0
2022-01-18 14:10:00,158.44,158.81,158.35,158.81,13613.0,150.7331,151.0851,150.6475,151.0851,13613.0
2022-01-18 14:20:00,158.81,158.81,158.5,158.74,12286.0,151.0851,151.0851,150.7902,151.0185,12286.0
2022-01-18 14:30:00,158.68,159.08,158.67,159.04,10286.0,150.9615,151.342,150.9519,151.3039,10286.0
2022-01-18 14:40:00,159.07,159.14,158.85,158.88,19713.0,151.3325,151.3991,151.1232,151.1517,19713.0
2022-01-18 14:50:00,158.88,159.14,158.87,159.08,20098.0,151.1517,151.3991,151.1422,151.342,20098.0
2022-01-18 15:00:00,159.01,159.29,158.94,159.01,15377.0,151.2754,151.5418,151.2088,151.2754,15377.0
2022-01-18 15:10:00,159.01,159.1,158.55,158.63,25521.0,151.2754,151.361,150.8378,150.9139,25521.0
2022-01-18 15:20:00,158.58,158.81,158.53,158.7,22125.0,150.8663,151.0851,150.8187,150.9805,22125.0
2022-01-18 15:30:00,158.7,158.93,158.46,158.61,27277.0,150.9805,151.1993,150.7522,150.8949,27277.0
2022-01-18 15:40:00,158.63,158.66,158.32,158.65,70932.0,150.9139,150.9424,150.619,150.9329,70932.0
2022-01-18 15:50:00,158.54,158.84,158.29,158.79,182807.0,150.8283,151.1137,150.5904,151.0661,182807.0
2022-01-19 09:30:00,159.68,160.72,159.12,160.65,33816.0,151.9128,152.9022,151.38,152.8356,33816.0
2022-01-19 09:40:00,160.58,161.01,160.22,160.29,34188.0,152.769,153.1781,152.4265,152.4931,34188.0
2022-01-19 09:50:00,160.21,160.57,159.84,160.33,11887.0,152.417,152.7595,152.065,152.5312,11887.0
2022-01-19 10:00:00,160.27,160.54,159.7,159.76,25512.0,152.4741,152.731,151.9318,151.9889,25512.0
2022-01-19 10:10:00,159.8,159.94,159.55,159.8,29798.0,152.027,152.1602,151.7891,152.027,29798.0
2022-01-19 10:20:00,159.79,159.79,159.21,159.24,20065.0,152.0175,152.0175,151.4657,151.4942,20065.0
2022-01-19 10:30:00,159.25,160.02,159.25,159.53,18864.0,151.5037,152.2363,151.5037,151.7701,18864.0
2022-01-19 10:40:00,159.61,159.84,159.4,159.84,15208.0,151.8462,152.065,151.6464,152.065,15208.0
2022-01-19 10:50:00,159.77,160.13,159.57,159.76,21612.0,151.9984,152.3409,151.8082,151.9889,21612.0
2022-01-19 11:00:00,159.65,159.95,159.43,159.82,12699.0,151.8843,152.1697,151.675,152.046,12699.0
2022-01-19 11:10:00,159.82,159.91,159.37,159.77,20958.0,152.046,152.1316,151.6179,151.9984,20958.0
2022-01-19 11:20:00,159.8,160.38,159.77,160.25,16411.0,152.027,152.5788,151.9984,152.4551,16411.0
2022-01-19 11:30:00,160.26,160.43,159.96,160.34,13900.0,152.4646,152.6263,152.1792,152.5407,13900.0
2022-01-19 11:40:00,160.34,160.63,160.04,160.6,19334.0,152.5407,152.8166,152.2553,152.7881,19334.0
2022-01-19 11:50:00,160.57,160.77,160.34,160.73,16129.0,152.7595,152.9498,152.5407,152.9117,16129.0
2022-01-19 12:00:00,160.75,161.3,160.57,160.97,25029.0,152.9308,153.454,152.7595,153.1401,25029.0
2022-01-19 12:10:00,160.96,161.16,160.81,160.89,23119.0,153.1305,153.3208,152.9878,153.064,23119.0
2022-01-19 12:20:00,160.91,161.17,160.88,161.12,20288.0,153.083,153.3303,153.0544,153.2828,20288.0
2022-01-19 12:30:00,161.09,161.27,160.83,160.92,14669.0,153.2542,153.4255,153.0069,153.0925,14669.0
2022-01-19 12:40:00,160.86,160.91,160.64,160.71,16748.0,153.0354,153.083,152.8261,152.8927,16748.0
2022-01-19 12:50:00,160.72,160.73,160.31,160.53,15343.0,152.9022,152.9117,152.5122,152.7215,15343.0
2022-01-19 13:00:00,160.44,160.61,160.24,160.38,19424.0,152.6358,152.7976,152.4456,152.5788,19424.0
2022-01-19 13:10:00,160.41,160.61,160.27,160.41,14546.0,152.6073,152.7976,152.4741,152.6073,14546.0
2022-01-19 13:20:00,160.4,160.54,160.27,160.27,8980.0,152.5978,152.731,152.4741,152.4741,8980.0
2022-01-19 13:30:00,160.26,160.34,159.99,160.08,7450.0,152.4646,152.5407,152.2077,152.2934,7450.0
2022-01-19 13:40:00,160.08,160.08,159.85,159.92,9012.0,152.2934,152.2934,152.0745,152.1411,9012.0
2022-01-19 13:50:00,159.84,160.07,159.81,159.95,11170.0,152.065,152.2838,152.0365,152.1697,11170.0
2022-01-19 14:00:00,159.95,160.14,159.65,159.83,17327.0,152.1697,152.3504,151.8843,152.0555,17327.0
2022-01-19 14:10:00,159.79,159.82,159.13,159.22,18632.0,152.0175,152.046,151.3896,151.4752,18632.0
2022-01-19 14:20:00,159.22,159.28,159.02,159.12,28356.0,151.4752,151.5323,151.2849,151.38,28356.0
2022-01-19 14:30:00,159.12,159.19,158.93,159.14,17453.0,151.38,151.4466,151.1993,151.3991,17453.0
2022-01-19 14:40:00,159.14,159.47,159.14,159.31,10638.0,151.3991,151.713,151.3991,151.5608,10638.0
2022-01-19 14:50:00,159.31,159.57,159.16,159.44,18027.0,151.5608,151.8082,151.4181,151.6845,18027.0
2022-01-19 15:00:00,159.42,159.52,159.27,159.38,12047.0,151.6655,151.7606,151.5228,151.6274,12047.0
2022-01-19 15:10:00,159.38,159.61,159.23,159.32,20804.0,151.6274,151.8462,151.4847,151.5703,20804.0
2022-01-19 15:20:00,159.32,159.43,159.14,159.17,14883.0,151.5703,151.675,151.3991,151.4276,14883.0
2022-01-19 15:30:00,159.11,159.14,158.85,158.88,25620.0,151.3705,151.3991,151.1232,151.1517,25620.0
2022-01-19 15:40:00,158.88,158.97,158.67,158.75,32885.0,151.1517,151.2373,150.9519,151.028,32885.0
2022-01-19 15:50:00,158.72,158.72,158.12,158.27,269714.0,150.9995,150.9995,150.4287,150.5714,269714.0
2022-01-20 09:30:00,159.5,160.04,158.53,159.97,66919.0,151.7416,152.2553,150.8187,152.1887,66919.0
2022-01-20 09:40:00,159.96,160.86,159.9,160.66,40322.0,152.1792,153.0354,152.1221,152.8451,40322.0
2022-01-20 09:50:00,160.61,161.0,160.35,160.68,37230.0,152.7976,153.1686,152.5502,152.8642,37230.0
2022-01-20 10:00:00,160.75,161.22,160.38,160.84,29292.0,152.9308,153.3779,152.5788,153.0164,29292.0
2022-01-20 10:10:00,160.79,160.91,159.95,160.15,27169.0,152.9688,153.083,152.1697,152.3599,27169.0
2022-01-20 10:20:00,160.23,160.39,159.88,160.09,28605.0,152.4361,152.5883,152.1031,152.3029,28605.0
2022-01-20 10:30:00,160.21,160.31,159.78,159.84,17631.0,152.417,152.5122,152.0079,152.065,17631.0
2022-01-20 10:40:00,159.9,160.53,159.86,160.51,20050.0,152.1221,152.7215,152.0841,152.7024,20050.0
2022-01-20 10:50:00,160.53,160.74,160.43,160.5,16913.0,152.7215,152.9212,152.6263,152.6929,16913.0
2022-01-20 11:00:00,160.57,161.15,160.57,160.95,13362.0,152.7595,153.3113,152.7595,153.121,13362.0
2022-01-20 11:10:00,160.92,161.02,160.76,161.01,14233.0,153.0925,153.1876,152.9403,153.1781,14233.0
2022-01-20 11:20:00,161.01,161.06,160.82,161.06,9465.0,153.1781,153.2257,152.9974,153.2257,9465.0
2022-01-20 11:30:00,161.09,161.27,160.79,160.81,10819.0,153.2542,153.4255,152.9688,152.9878,10819.0
2022-01-20 11:40:00,160.71,160.73,160.47,160.47,10123.0,152.8927,152.9117,152.6644,152.6644,10123.0
2022-01-20 11:50:00,160.44,160.65,160.43,160.48,9212.0,152.6358,152.8356,152.6263,152.6739,9212.0
2022-01-20 12:00:00,160.47,160.75,160.47,160.57,11480.0,152.6644,152.9308,152.6644,152.7595,11480.0
2022-01-20 12:10:00,160.53,160.7,160.46,160.56,7736.0,152.7215,152.8832,152.6549,152.75,7736.0
2022-01-20 12:20:00,160.61,160.83,160.45,160.76,13113.0,152.7976,153.0069,152.6454,152.9403,13113.0
2022-01-20 12:30:00,160.82,160.89,160.7,160.8,17065.0,152.9974,153.064,152.8832,152.9783,17065.0
2022-01-20 12:40:00,160.77,160.87,160.59,160.68,9653.0,152.9498,153.0449,152.7785,152.8642,9653.0
2022-01-20 12:50:00,160.64,160.68,160.36,160.56,11015.0,152.8261,152.8642,152.5597,152.75,11015.0
2022-01-20 13:00:00,160.53,160.53,160.11,160.2,13864.0,152.7215,152.7215,152.3219,152.4075,13864.0
2022-01-20 13:10:00,160.24,160.38,159.97,160.1,12433.0,152.4456,152.5788,152.1887,152.3124,12433.0
2022-01-20 13:20:00,160.11,160.29,160.03,160.12,8675.0,152.3219,152.4931,152.2458,152.3314,8675.0
2022-01-20 13:30:00,160.08,160.34,160.08,160.24,10529.0,152.2934,152.5407,152.2934,152.4456,10529.0
2022-01-20 13:40:00,160.26,160.5,160.22,160.26,14824.0,152.4646,152.6929,152.4265,152.4646,14824.0
2022-01-20 13:50:00,160.3,160.64,160.26,160.31,16192.0,152.5027,152.8261,152.4646,152.5122,16192.0
2022-01-20 14:00:00,160.35,160.79,160.32,160.69,12604.0,152.5502,152.9688,152.5217,152.8737,12604.0
2022-01-20 14:10:00,160.73,160.73,160.28,160.42,16679.0,152.9117,152.9117,152.4836,152.6168,16679.0
2022-01-20 14:20:00,160.51,160.61,160.3,160.49,12738.0,152.7024,152.7976,152.5027,152.6834,12738.0
2022-01-20 14:30:00,160.49,160.49,160.05,160.1,20100.0,152.6834,152.6834,152.2648,152.3124,20100.0
2022-01-20 14:40:00,160.05,160.14,159.81,160.05,15807.0,152.2648,152.3504,152.0365,152.2648,15807.0
2022-01-20 14:50:00,159.98,160.02,159.81,159.84,19833.0,152.1982,152.2363,152.0365,152.065,19833.0
2022-01-20 15:00:00,159.89,160.12,159.61,159.62,15049.0,152.1126,152.3314,151.8462,151.8557,15049.0
2022-01-20 15:10:00,159.64,159.83,159.5,159.77,15243.0,151.8748,152.0555,151.7416,151.9984,15243.0
2022-01-20 15:20:00,159.74,159.75,159.36,159.55,24591.0,151.9699,151.9794,151.6084,151.7891,24591.0
2022-01-20 15:30:00,159.49,159.57,159.03,159.23,18476.0,151.7321,151.8082,151.2944,151.4847,18476.0
2022-01-20 15:40:00,159.29,159.36,158.76,158.76,30352.0,151.5418,151.6084,151.0376,151.0376,30352.0
2022-01-20 15:50:00,158.7,159.12,158.05,158.25,226318.0,150.9805,151.38,150.3621,150.5524,226318.0
2022-01-21 09:30:00,158.77,159.17,158.45,159.13,106808.0,151.0471,151.4276,150.7426,151.3896,106808.0
2022-01-21 09:40:00,159.19,159.92,158.72,159.92,34198.0,151.4466,152.1411,150.9995,152.1411,34198.0
2022-01-21 09:50:00,159.85,160.05,159.01,159.17,34815.0,152.0745,152.2648,151.2754,151.4276,34815.0
2022-01-21 10:00:00,159.1,159.54,158.77,159.12,22045.0,151.361,151.7796,151.0471,151.38,22045.0
2022-01-21 10:10:00,159.08,159.08,158.15,158.61,16421.0,151.342,151.342,150.4572,150.8949,16421.0
2022-01-21 10:20:00,158.69,159.1,158.26,158.96,18968.0,150.971,151.361,150.5619,151.2278,18968.0
2022-01-21 10:30:00,158.96,159.48,158.76,158.76,14641.0,151.2278,151.7225,151.0376,151.0376,14641.0
2022-01-21 10:40:00,158.65,158.91,158.06,158.91,26882.0,150.9329,151.1803,150.3716,151.1803,26882.0
2022-01-21 10:50:00,158.99,159.22,158.84,159.22,45942.0,151.2564,151.4752,151.1137,151.4752,45942.0
2022-01-21 11:00:00,159.24,159.82,158.95,159.63,14953.0,151.4942,152.046,151.2183,151.8652,14953.0
2022-01-21 11:10:00,159.6,159.83,159.39,159.65,14924.0,151.8367,152.0555,151.6369,151.8843,14924.0
2022-01-21 11:20:00,159.55,159.74,159.29,159.68,11974.0,151.7891,151.9699,151.5418,151.9128,11974.0
2022-01-21 11:30:00,159.58,159.58,158.96,159.04,24918.0,151.8177,151.8177,151.2278,151.3039,24918.0
2022-01-21 11:40:00,159.04,159.19,158.6,158.88,13722.0,151.3039,151.4466,150.8853,151.1517,13722.0
2022-01-21 11:50:00,158.88,158.96,158.58,158.86,12549.0,151.1517,151.2278,150.8663,151.1327,12549.0
2022-01-21 12:00:00,158.86,158.96,158.53,158.95,11073.0,151.1327,151.2278,150.8187,151.2183,11073.0
2022-01-21 12:10:00,158.84,158.96,158.52,158.85,8595.0,151.1137,151.2278,150.8092,151.1232,8595.0
2022-01-21 12:20:00,158.88,159.05,158.54,158.59,13931.0,151.1517,151.3135,150.8283,150.8758,13931.0
2022-01-21 12:30:00,158.56,158.81,158.24,158.53,17091.0,150.8473,151.0851,150.5429,150.8187,17091.0
2022-01-21 12:40:00,158.53,158.65,157.96,157.97,12787.0,150.8187,150.9329,150.2765,150.286,12787.0
2022-01-21 12:50:00,157.94,158.33,157.89,158.28,12205.0,150.2574,150.6285,150.2099,150.5809,12205.0
2022-01-21 13:00:00,158.33,158.48,157.95,158.2,11934.0,150.6285,150.7712,150.267,150.5048,11934.0
2022-01-21 13:10:00,158.29,158.76,158.17,158.29,13219.0,150.5904,151.0376,150.4763,150.5904,13219.0
2022-01-21 13:20:00,158.25,158.25,157.91,158.05,9961.0,150.5524,150.5524,150.2289,150.3621,9961.0
2022-01-21 13:30:00,158.02,158.42,158.02,158.29,17611.0,150.3336,150.7141,150.3336,150.5904,17611.0
2022-01-21 13:40:00,158.25,158.52,158.14,158.25,11089.0,150.5524,150.8092,150.4477,150.5524,11089.0
2022-01-21 13:50:00,158.3,158.56,158.08,158.08,16595.0,150.5999,150.8473,150.3906,150.3906,16595.0
2022-01-21 14:00:00,158.12,158.4,158.09,158.23,10109.0,150.4287,150.6951,150.4002,150.5333,10109.0
2022-01-21 14:10:00,158.21,158.34,158.03,158.17,10288.0,150.5143,150.638,150.3431,150.4763,10288.0
2022-01-21 14:20:00,158.1,158.47,157.81,157.85,11582.0,150.4097,150.7617,150.1338,150.1718,11582.0
2022-01-21 14:30:00,157.84,158.06,157.67,158.05,13710.0,150.1623,150.3716,150.0006,150.3621,13710.0
2022-01-21 14:40:00,158.1,158.15,157.83,158.07,18826.0,150.4097,150.4572,150.1528,150.3811,18826.0
2022-01-21 14:50:00,158.05,158.15,157.59,157.59,19543.0,150.3621,150.4572,149.9245,149.9245,19543.0
2022-01-21 15:00:00,157.62,157.85,157.33,157.43,23051.0,149.953,150.1718,149.6771,149.7723,23051.0
2022-01-21 15:10:00,157.4,157.8,157.28,157.68,11764.0,149.7437,150.1243,149.6296,150.0101,11764.0
2022-01-21 15:20:00,157.65,157.65,156.86,157.14,20287.0,149.9816,149.9816,149.23,149.4964,20287.0
2022-01-21 15:30:00,157.1,157.31,156.73,157.27,31441.0,149.4583,149.6581,149.1063,149.62,31441.0
2022-01-21 15:40:00,157.35,157.76,157.22,157.7,48596.0,149.6961,150.0862,149.5725,150.0291,48596.0
2022-01-21 15:50:00,157.62,157.76,156.92,156.98,197654.0,149.953,150.0862,149.2871,149.3441,197654.0
2022-01-24 09:30:00,155.81,156.62,155.27,156.51,72032.0,148.2311,149.0017,147.7173,148.897,72032.0
2022-01-24 09:40:00,156.37,156.68,155.19,155.83,39486.0,148.7638,149.0587,147.6412,148.2501,39486.0
2022-01-24 09:50:00,155.72,155.72,154.66,154.66,31641.0,148.1454,148.1454,147.137,147.137,31641.0
2022-01-24 10:00:00,154.78,155.04,154.36,154.48,21006.0,147.2512,147.4985,146.8516,146.9657,21006.0
2022-01-24 10:10:00,154.35,154.88,153.91,154.41,19536.0,146.8421,147.3463,146.4235,146.8992,19536.0
2022-01-24 10:20:00,154.49,155.73,154.31,155.44,17677.0,146.9753,148.1549,146.804,147.8791,17677.0
2022-01-24 10:30:00,155.4,156.07,155.33,156.0,18855.0,147.841,148.4784,147.7744,148.4118,18855.0
2022-01-24 10:40:00,155.98,156.16,154.98,155.27,42388.0,148.3928,148.564,147.4414,147.7173,42388.0
2022-01-24 10:50:00,155.29,155.92,155.22,155.49,14060.0,147.7363,148.3357,147.6698,147.9266,14060.0
2022-01-24 11:00:00,155.32,155.57,154.98,155.12,18581.0,147.7649,148.0027,147.4414,147.5746,18581.0
2022-01-24 11:10:00,155.08,155.24,154.69,155.18,14924.0,147.5366,147.6888,147.1655,147.6317,14924.0
2022-01-24 11:20:00,155.14,155.56,155.01,155.29,14300.0,147.5936,147.9932,147.47,147.7363,14300.0
2022-01-24 11:30:00,155.2,155.47,154.79,155.16,13975.0,147.6507,147.9076,147.2607,147.6127,13975.0
2022-01-24 11:40:00,155.04,155.18,153.92,153.97,20871.0,147.4985,147.6317,146.433,146.4806,20871.0
2022-01-24 11:50:00,154.04,155.0,153.78,154.96,34303.0,146.5472,147.4605,146.2998,147.4224,34303.0
2022-01-24 12:00:00,154.97,154.97,153.93,154.07,27464.0,147.4319,147.4319,146.4425,146.5757,27464.0
2022-01-24 12:10:00,153.98,154.23,153.21,153.47,23483.0,146.4901,146.7279,145.7575,146.0049,23483.0
2022-01-24 12:20:00,153.41,153.93,153.26,153.72,13831.0,145.9478,146.4425,145.8051,146.2427,13831.0
2022-01-24 12:30:00,153.76,153.8,153.23,153.42,19633.0,146.2808,146.3188,145.7766,145.9573,19633.0
2022-01-24 12:40:00,153.28,153.91,153.28,153.66,76230.0,145.8241,146.4235,145.8241,146.1856,76230.0
2022-01-24 12:50:00,153.65,154.21,153.52,153.87,53371.0,146.1761,146.7089,146.0524,146.3854,53371.0
2022-01-24 13:00:00,153.85,154.09,153.42,154.03,25427.0,146.3664,146.5947,145.9573,146.5376,25427.0
2022-01-24 13:10:00,154.11,154.75,154.04,154.75,21534.0,146.6137,147.2226,146.5472,147.2226,21534.0
2022-01-24 13:20:00,154.74,154.75,154.14,154.37,23153.0,147.2131,147.2226,146.6423,146.8611,23153.0
2022-01-24 13:30:00,154.37,155.06,154.31,155.02,22633.0,146.8611,147.5175,146.804,147.4795,22633.0
2022-01-24 13:40:00,154.92,155.51,154.52,155.51,18388.0,147.3843,147.9456,147.0038,147.9456,18388.0
2022-01-24 13:50:00,155.6,156.33,155.6,156.3,19701.0,148.0313,148.7258,148.0313,148.6972,19701.0
2022-01-24 14:00:00,156.34,156.79,156.04,156.36,40861.0,148.7353,149.1634,148.4499,148.7543,40861.0
2022-01-24 14:10:00,156.44,156.55,155.56,155.68,31868.0,148.8304,148.9351,147.9932,148.1074,31868.0
2022-01-24 14:20:00,155.73,155.9,155.21,155.58,60725.0,148.1549,148.3167,147.6602,148.0122,60725.0
2022-01-24 14:30:00,155.61,155.87,155.09,155.18,32165.0,148.0408,148.2881,147.5461,147.6317,32165.0
2022-01-24 14:40:00,155.07,155.3,154.79,155.12,24756.0,147.5271,147.7459,147.2607,147.5746,24756.0
2022-01-24 14:50:00,155.15,155.92,154.99,155.88,63130.0,147.6032,148.3357,147.4509,148.2977,63130.0
2022-01-24 15:00:00,155.81,156.0,155.66,155.91,37692.0,148.2311,148.4118,148.0884,148.3262,37692.0
2022-01-24 15:10:00,155.89,156.13,155.42,155.58,74082.0,148.3072,148.5355,147.86,148.0122,74082.0
2022-01-24 15:20:00,155.59,156.1,155.58,156.0,72884.0,148.0218,148.5069,148.0122,148.4118,72884.0
2022-01-24 15:30:00,155.98,157.03,155.79,157.03,149605.0,148.3928,149.3917,148.212,149.3917,149605.0
2022-01-24 15:40:00,156.97,157.49,155.96,157.46,98575.0,149.3346,149.8293,148.3738,149.8008,98575.0
2022-01-24 15:50:00,157.72,158.15,157.41,158.02,210268.0,150.0481,150.4572,149.7532,150.3336,210268.0
2022-01-25 09:30:00,156.53,157.91,155.96,156.19,70474.0,148.916,150.2289,148.3738,148.5926,70474.0
2022-01-25 09:40:00,156.26,156.4,155.21,155.53,54354.0,148.6592,148.7924,147.6602,147.9647,54354.0
2022-01-25 09:50:00,155.53,155.87,154.78,154.98,37241.0,147.9647,148.2881,147.2512,147.4414,37241.0
2022-01-25 10:00:00,154.95,155.18,154.0,154.65,14646.0,147.4129,147.6317,146.5091,147.1275,14646.0
2022-01-25 10:10:00,154.64,155.08,154.34,155.08,23192.0,147.118,147.5366,146.8326,147.5366,23192.0
2022-01-25 10:20:00,155.01,155.94,154.65,155.77,42470.0,147.47,148.3547,147.1275,148.193,42470.0
2022-01-25 10:30:00,155.74,156.28,155.27,155.92,24684.0,148.1645,148.6782,147.7173,148.3357,24684.0
2022-01-25 10:40:00,156.1,156.91,155.87,156.91,17275.0,148.5069,149.2775,148.2881,149.2775,17275.0
2022-01-25 10:50:00,156.8,156.8,155.8,155.83,15800.0,149.1729,149.1729,148.2215,148.2501,15800.0
2022-01-25 11:00:00,155.82,156.01,155.57,155.62,15507.0,148.2406,148.4213,148.0027,148.0503,15507.0
2022-01-25 11:10:00,155.72,155.9,155.34,155.69,20808.0,148.1454,148.3167,147.7839,148.1169,20808.0
2022-01-25 11:20:00,155.72,156.02,155.67,155.84,18242.0,148.1454,148.4308,148.0979,148.2596,18242.0
2022-01-25 11:30:00,155.83,155.89,154.83,155.06,15238.0,148.2501,148.3072,147.2987,147.5175,15238.0
2022-01-25 11:40:00,155.01,155.64,154.79,155.54,13629.0,147.47,148.0693,147.2607,147.9742,13629.0
2022-01-25 11:50:00,155.43,155.81,155.09,155.13,15832.0,147.8695,148.2311,147.5461,147.5841,15832.0
2022-01-25 12:00:00,155.02,155.54,154.99,155.39,11058.0,147.4795,147.9742,147.4509,147.8315,11058.0
2022-01-25 12:10:00,155.39,155.69,155.25,155.42,16353.0,147.8315,148.1169,147.6983,147.86,16353.0
2022-01-25 12:20:00,155.44,155.86,155.42,155.66,11677.0,147.8791,148.2786,147.86,148.0884,11677.0
2022-01-25 12:30:00,155.67,155.67,155.3,155.4,14020.0,148.0979,148.0979,147.7459,147.841,14020.0
2022-01-25 12:40:00,155.36,155.49,155.19,155.21,9971.0,147.8029,147.9266,147.6412,147.6602,9971.0
2022-01-25 12:50:00,155.25,155.37,155.0,155.32,10131.0,147.6983,147.8125,147.4605,147.7649,10131.0
2022-01-25 13:00:00,155.33,155.47,155.04,155.15,7565.0,147.7744,147.9076,147.4985,147.6032,7565.0
2022-01-25 13:10:00,155.22,155.33,155.15,155.23,11176.0,147.6698,147.7744,147.6032,147.6793,11176.0
2022-01-25 13:20:00,155.16,155.87,155.14,155.87,18937.0,147.6127,148.2881,147.5936,148.2881,18937.0
2022-01-25 13:30:00,155.82,156.11,155.76,155.99,27361.0,148.2406,148.5165,148.1835,148.4023,27361.0
2022-01-25 13:40:00,156.04,156.15,155.89,156.13,11109.0,148.4499,148.5545,148.3072,148.5355,11109.0
2022-01-25 13:50:00,156.18,156.65,156.01,156.58,16796.0,148.5831,149.0302,148.4213,148.9636,16796.0
2022-01-25 14:00:00,156.58,156.58,156.14,156.32,22966.0,148.9636,148.9636,148.545,148.7162,22966.0
2022-01-25 14:10:00,156.32,157.18,156.32,157.17,37756.0,148.7162,149.5344,148.7162,149.5249,37756.0
2022-01-25 14:20:00,157.14,157.31,156.98,157.21,33219.0,149.4964,149.6581,149.3441,149.563,33219.0
2022-01-25 14:30:00,157.24,157.31,156.92,157.23,28454.0,149.5915,149.6581,149.2871,149.582,28454.0
2022-01-25 14:40:00,157.27,157.57,157.24,157.33,26652.0,149.62,149.9054,149.5915,149.6771,26652.0
2022-01-25 14:50:00,157.33,157.88,157.33,157.58,27975.0,149.6771,150.2004,149.6771,149.915,27975.0
2022-01-25 15:00:00,157.63,157.63,156.86,157.09,600492.0,149.9625,149.9625,149.23,149.4488,600492.0
2022-01-25 15:10:00,157.12,157.62,156.95,157.62,77755.0,149.4773,149.953,149.3156,149.953,77755.0
2022-01-25 15:20:00,157.62,157.75,157.07,157.23,117399.0,149.953,150.0767,149.4298,149.582,117399.0
2022-01-25 15:30:00,157.24,157.3,156.96,157.25,72837.0,149.5915,149.6486,149.3251,149.601,72837.0
2022-01-25 15:40:00,157.25,157.38,156.87,156.87,69506.0,149.601,149.7247,149.2395,149.2395,69506.0
2022-01-25 15:50:00,156.73,157.0,156.42,156.65,173506.0,149.1063,149.3632,148.8114,149.0302,173506.0
2022-01-26 09:30:00,156.82,157.14,156.47,156.69,65955.0,149.7102,150.0157,149.3761,149.5861,65955.0
2022-01-26 09:40:00,156.68,157.26,156.54,157.26,48007.0,149.5766,150.1303,149.4429,150.1303,48007.0
2022-01-26 09:50:00,157.25,158.3,157.24,157.58,42445.0,150.1207,151.1231,150.1112,150.4358,42445.0
2022-01-26 10:00:00,157.58,158.26,157.39,158.17,47494.0,150.4358,151.0849,150.2544,150.999,47494.0
2022-01-26 10:10:00,158.11,158.11,157.38,157.69,28422.0,150.9417,150.9417,150.2448,150.5408,28422.0
2022-01-26 10:20:00,157.71,157.9,156.6,157.06,35431.0,150.5599,150.7413,149.5002,149.9393,35431.0
2022-01-26 10:30:00,156.97,156.97,156.31,156.51,36700.0,149.8534,149.8534,149.2233,149.4143,36700.0
2022-01-26 10:40:00,156.54,156.79,156.34,156.74,27398.0,149.4429,149.6816,149.252,149.6339,27398.0
2022-01-26 10:50:00,156.69,157.1,156.46,156.85,17785.0,149.5861,149.9775,149.3665,149.7389,17785.0
2022-01-26 11:00:00,156.83,157.15,156.67,157.11,22801.0,149.7198,150.0253,149.567,149.9871,22801.0
2022-01-26 11:10:00,157.1,157.36,156.83,157.09,44690.0,149.9775,150.2257,149.7198,149.968,44690.0
2022-01-26 11:20:00,157.1,157.38,156.88,157.3,21817.0,149.9775,150.2448,149.7675,150.1685,21817.0
2022-01-26 11:30:00,157.3,157.49,156.82,156.85,18212.0,150.1685,150.3498,149.7102,149.7389,18212.0
2022-01-26 11:40:00,156.85,157.41,156.83,156.95,43556.0,149.7389,150.2735,149.7198,149.8343,43556.0
2022-01-26 11:50:00,156.93,157.07,156.52,156.95,35130.0,149.8152,149.9489,149.4238,149.8343,35130.0
2022-01-26 12:00:00,156.95,157.09,156.42,156.47,24346.0,149.8343,149.968,149.3284,149.3761,24346.0
2022-01-26 12:10:00,156.46,156.9,156.45,156.61,35135.0,149.3665,149.7866,149.357,149.5097,35135.0
2022-01-26 12:20:00,156.56,157.04,156.55,156.94,18531.0,149.462,149.9202,149.4525,149.8248,18531.0
2022-01-26 12:30:00,156.92,157.01,156.81,156.85,16066.0,149.8057,149.8916,149.7007,149.7389,16066.0
2022-01-26 12:40:00,156.84,157.08,156.84,156.99,14242.0,149.7293,149.9584,149.7293,149.8725,14242.0
2022-01-26 12:50:00,157.0,157.11,156.83,157.03,24458.0,149.8821,149.9871,149.7198,149.9107,24458.0
2022-01-26 13:00:00,157.05,157.07,156.42,156.75,20733.0,149.9298,149.9489,149.3284,149.6434,20733.0
2022-01-26 13:10:00,156.75,157.0,156.74,156.78,20204.0,149.6434,149.8821,149.6339,149.672,20204.0
2022-01-26 13:20:00,156.78,156.78,156.5,156.71,18014.0,149.672,149.672,149.4047,149.6052,18014.0
2022-01-26 13:30:00,156.66,156.95,156.51,156.61,18842.0,149.5575,149.8343,149.4143,149.5097,18842.0
2022-01-26 13:40:00,156.56,156.75,156.39,156.58,21962.0,149.462,149.6434,149.2997,149.4811,21962.0
2022-01-26 13:50:00,156.61,157.0,156.49,156.87,23657.0,149.5097,149.8821,149.3952,149.758,23657.0
2022-01-26 14:00:00,156.76,157.62,156.62,156.88,36827.0,149.6529,150.474,149.5193,149.7675,36827.0
2022-01-26 14:10:00,156.95,157.08,155.77,156.3,38835.0,149.8343,149.9584,148.7078,149.2138,38835.0
2022-01-26 14:20:00,156.32,156.85,155.92,156.75,40208.0,149.2329,149.7389,148.851,149.6434,40208.0
2022-01-26 14:30:00,156.66,156.85,155.71,156.3,42162.0,149.5575,149.7389,148.6505,149.2138,42162.0
2022-01-26 14:40:00,156.39,156.48,154.65,154.66,49978.0,149.2997,149.3856,147.6386,147.6482,49978.0
2022-01-26 14:50:00,154.61,155.55,154.56,155.55,38030.0,147.6004,148.4978,147.5527,148.4978,38030.0
2022-01-26 15:00:00,155.45,155.47,153.96,154.0,75930.0,148.4023,148.4214,146.9799,147.0181,75930.0
2022-01-26 15:10:00,154.04,154.53,153.51,153.6,50250.0,147.0563,147.524,146.5503,146.6362,50250.0
2022-01-26 15:20:00,153.66,154.14,153.16,154.12,40167.0,146.6935,147.1517,146.2162,147.1326,40167.0
2022-01-26 15:30:00,154.08,154.35,153.24,153.85,50144.0,147.0944,147.3522,146.2925,146.8749,50144.0
2022-01-26 15:40:00,153.85,154.29,153.61,153.86,81357.0,146.8749,147.2949,146.6458,146.8844,81357.0
2022-01-26 15:50:00,153.8,154.39,153.51,154.16,392306.0,146.8271,147.3904,146.5503,147.1708,392306.0
2022-01-27 09:30:00,149.0,151.11,148.13,148.86,351346.0,142.2448,144.2591,141.4142,142.1111,351346.0
2022-01-27 09:40:00,148.99,150.0,148.6,149.91,146789.0,142.2352,143.1994,141.8629,143.1135,146789.0
2022-01-27 09:50:00,149.83,150.11,149.05,149.38,119630.0,143.0371,143.3044,142.2925,142.6075,119630.0
2022-01-27 10:00:00,149.52,149.54,147.87,148.17,122728.0,142.7412,142.7603,141.166,141.4524,122728.0
2022-01-27 10:10:00,148.22,150.68,148.14,149.97,126992.0,141.5001,143.8486,141.4238,143.1708,126992.0
2022-01-27 10:20:00,149.97,150.09,148.43,148.46,49419.0,143.1708,143.2853,141.7006,141.7292,49419.0
2022-01-27 10:30:00,148.54,149.13,147.82,149.03,95784.0,141.8056,142.3689,141.1183,142.2734,95784.0
2022-01-27 10:40:00,149.03,149.63,148.88,149.17,67814.0,142.2734,142.8462,142.1302,142.4071,67814.0
2022-01-27 10:50:00,149.17,150.46,149.02,150.34,51947.0,142.4071,143.6386,142.2639,143.524,51947.0
2022-01-27 11:00:00,150.28,150.65,149.34,149.34,99585.0,143.4667,143.82,142.5693,142.5693,99585.0
2022-01-27 11:10:00,149.46,149.58,148.75,149.09,91456.0,142.6839,142.7985,142.0061,142.3307,91456.0
2022-01-27 11:20:00,149.0,149.33,148.65,149.11,82745.0,142.2448,142.5598,141.9106,142.3498,82745.0
2022-01-27 11:30:00,149.21,149.24,148.2,149.01,32960.0,142.4452,142.4739,141.481,142.2543,32960.0
2022-01-27 11:40:00,149.06,149.48,148.8,149.04,102699.0,142.302,142.703,142.0538,142.2829,102699.0
2022-01-27 11:50:00,149.03,149.63,149.0,149.19,33368.0,142.2734,142.8462,142.2448,142.4261,33368.0
2022-01-27 12:00:00,149.23,149.82,149.13,149.79,75738.0,142.4643,143.0276,142.3689,142.9989,75738.0
2022-01-27 12:10:00,149.71,149.73,148.87,149.0,57000.0,142.9226,142.9417,142.1207,142.2448,57000.0
2022-01-27 12:20:00,148.96,149.0,148.51,148.82,85529.0,142.2066,142.2448,141.777,142.0729,85529.0
2022-01-27 12:30:00,148.8,149.13,148.43,148.59,63696.0,142.0538,142.3689,141.7006,141.8533,63696.0
2022-01-27 12:40:00,148.58,149.06,147.96,148.08,72720.0,141.8438,142.302,141.2519,141.3665,72720.0
2022-01-27 12:50:00,148.06,149.38,148.06,148.88,32986.0,141.3474,142.6075,141.3474,142.1302,32986.0
2022-01-27 13:00:00,148.79,148.99,148.09,148.25,34167.0,142.0443,142.2352,141.376,141.5288,34167.0
2022-01-27 13:10:00,148.25,148.26,147.93,148.0,38421.0,141.5288,141.5383,141.2233,141.2901,38421.0
2022-01-27 13:20:00,147.97,148.05,147.48,147.61,48383.0,141.2615,141.3378,140.7937,140.9178,48383.0
2022-01-27 13:30:00,147.62,147.77,147.24,147.48,31799.0,140.9273,141.0705,140.5646,140.7937,31799.0
2022-01-27 13:40:00,147.51,147.76,147.1,147.28,29852.0,140.8223,141.061,140.4309,140.6027,29852.0
2022-01-27 13:50:00,147.21,148.13,147.09,147.83,30715.0,140.5359,141.4142,140.4214,141.1278,30715.0
2022-01-27 14:00:00,147.9,148.33,147.87,148.31,38226.0,141.1946,141.6051,141.166,141.586,38226.0
2022-01-27 14:10:00,148.3,148.32,147.36,147.43,47785.0,141.5765,141.5956,140.6791,140.7459,47785.0
2022-01-27 14:20:00,147.44,147.78,147.39,147.56,41532.0,140.7555,141.0801,140.7078,140.87,41532.0
2022-01-27 14:30:00,147.53,147.92,147.38,147.88,33753.0,140.8414,141.2137,140.6982,141.1755,33753.0
2022-01-27 14:40:00,147.91,148.05,147.64,147.83,54213.0,141.2042,141.3378,140.9464,141.1278,54213.0
2022-01-27 14:50:00,147.72,147.84,147.34,147.67,45599.0,141.0228,141.1374,140.66,140.9751,45599.0
2022-01-27 15:00:00,147.74,148.06,147.66,147.72,42017.0,141.0419,141.3474,140.9655,141.0228,42017.0
2022-01-27 15:10:00,147.65,147.81,147.06,147.2,37824.0,140.956,141.1087,140.3927,140.5264,37824.0
2022-01-27 15:20:00,147.13,147.8,146.95,147.67,31381.0,140.4595,141.0992,140.2877,140.9751,31381.0
2022-01-27 15:30:00,147.69,148.07,147.48,147.49,53590.0,140.9942,141.3569,140.7937,140.8032,53590.0
2022-01-27 15:40:00,147.54,148.35,147.37,147.73,137584.0,140.851,141.6242,140.6887,141.0323,137584.0
2022-01-27 15:50:00,147.68,147.68,147.14,147.33,266574.0,140.9846,140.9846,140.4691,140.6505,266574.0
2022-01-28 09:30:00,146.87,147.0,143.46,143.8,79610.0,140.2113,140.3354,136.9559,137.2805,79610.0
2022-01-28 09:40:00,143.75,144.12,142.8,143.14,89653.0,137.2328,137.586,136.3259,136.6504,89653.0
2022-01-28 09:50:00,143.15,143.71,142.85,143.45,56321.0,136.66,137.1946,136.3736,136.9464,56321.0
2022-01-28 10:00:00,143.32,143.96,143.01,143.96,40063.0,136.8223,137.4333,136.5263,137.4333,40063.0
2022-01-28 10:10:00,143.84,145.03,143.84,145.0,67947.0,137.3187,138.4547,137.3187,138.4261,67947.0
2022-01-28 10:20:00,145.04,145.13,144.05,144.25,38293.0,138.4643,138.5502,137.5192,137.7101,38293.0
2022-01-28 10:30:00,144.25,144.69,143.7,144.47,45928.0,137.7101,138.1302,137.185,137.9201,45928.0
2022-01-28 10:40:00,144.5,145.2,143.88,145.2,44387.0,137.9488,138.617,137.3569,138.617,44387.0
2022-01-28 10:50:00,145.06,145.5,144.71,145.46,28828.0,138.4834,138.9034,138.1493,138.8653,28828.0
2022-01-28 11:00:00,145.57,145.57,144.79,145.03,26718.0,138.9703,138.9703,138.2256,138.4547,26718.0
2022-01-28 11:10:00,145.02,145.6,145.02,145.27,44264.0,138.4452,138.9989,138.4452,138.6839,44264.0
2022-01-28 11:20:00,145.27,145.94,144.96,145.69,46213.0,138.6839,139.3235,138.3879,139.0848,46213.0
2022-01-28 11:30:00,145.76,146.49,145.63,146.11,30079.0,139.1517,139.8486,139.0275,139.4858,30079.0
2022-01-28 11:40:00,146.03,146.54,146.02,146.13,32391.0,139.4094,139.8963,139.3999,139.5049,32391.0
2022-01-28 11:50:00,146.15,146.48,145.77,146.44,40201.0,139.524,139.839,139.1612,139.8008,40201.0
2022-01-28 12:00:00,146.44,146.74,146.41,146.5,45056.0,139.8008,140.0872,139.7722,139.8581,45056.0
2022-01-28 12:10:00,146.48,146.93,146.26,146.85,35551.0,139.839,140.2686,139.629,140.1922,35551.0
2022-01-28 12:20:00,146.87,146.89,146.03,146.03,35827.0,140.2113,140.2304,139.4094,139.4094,35827.0
2022-01-28 12:30:00,146.0,146.28,145.87,146.0,28409.0,139.3808,139.6481,139.2567,139.3808,28409.0
2022-01-28 12:40:00,145.94,146.25,145.94,146.16,14775.0,139.3235,139.6194,139.3235,139.5335,14775.0
2022-01-28 12:50:00,146.04,146.1,145.84,146.06,15087.0,139.419,139.4762,139.228,139.4381,15087.0
2022-01-28 13:00:00,146.11,146.49,146.07,146.49,22357.0,139.4858,139.8486,139.4476,139.8486,22357.0
2022-01-28 13:10:00,146.47,146.78,146.46,146.6,22638.0,139.8295,140.1254,139.8199,139.9536,22638.0
2022-01-28 13:20:00,146.6,146.96,146.56,146.86,31953.0,139.9536,140.2972,139.9154,140.2018,31953.0
2022-01-28 13:30:00,146.91,147.56,146.89,147.51,36186.0,140.2495,140.87,140.2304,140.8223,36186.0
2022-01-28 13:40:00,147.49,147.64,147.32,147.5,34139.0,140.8032,140.9464,140.6409,140.8128,34139.0
2022-01-28 13:50:00,147.49,147.51,147.1,147.3,25885.0,140.8032,140.8223,140.4309,140.6218,25885.0
2022-01-28 14:00:00,147.31,147.8,146.87,147.09,96363.0,140.6314,141.0992,140.2113,140.4214,96363.0
2022-01-28 14:10:00,147.0,147.13,146.75,146.94,67382.0,140.3354,140.4595,140.0968,140.2782,67382.0
2022-01-28 14:20:00,146.88,147.0,146.46,146.46,25231.0,140.2209,140.3354,139.8199,139.8199,25231.0
2022-01-28 14:30:00,146.36,147.54,146.27,147.2,144487.0,139.7245,140.851,139.6385,140.5264,144487.0
2022-01-28 14:40:00,147.34,148.34,147.34,148.2,52809.0,140.66,141.6147,140.66,141.481,52809.0
2022-01-28 14:50:00,148.22,149.06,148.14,148.83,57797.0,141.5001,142.302,141.4238,142.0825,57797.0
2022-01-28 15:00:00,148.84,149.11,148.65,148.93,86012.0,142.092,142.3498,141.9106,142.1779,86012.0
2022-01-28 15:10:00,148.93,149.39,148.77,149.18,71501.0,142.1779,142.6171,142.0252,142.4166,71501.0
2022-01-28 15:20:00,149.06,149.44,148.93,149.09,58511.0,142.302,142.6648,142.1779,142.3307,58511.0
2022-01-28 15:30:00,149.04,149.49,148.64,149.48,70821.0,142.2829,142.7125,141.9011,142.703,70821.0
2022-01-28 15:40:00,149.45,150.08,149.09,150.03,84177.0,142.6744,143.2758,142.3307,143.2281,84177.0
2022-01-28 15:50:00,150.11,150.48,149.72,150.29,318012.0,143.3044,143.6577,142.9321,143.4763,318012.0
2022-01-31 09:30:00,150.23,150.61,150.0,150.09,60941.0,143.419,143.7818,143.1994,143.2853,60941.0
2022-01-31 09:40:00,150.19,150.49,150.07,150.16,126860.0,143.3808,143.6672,143.2662,143.3522,126860.0
2022-01-31 09:50:00,150.15,150.15,149.17,149.78,21626.0,143.3426,143.3426,142.4071,142.9894,21626.0
2022-01-31 10:00:00,149.79,150.84,149.78,150.79,241759.0,142.9989,144.0013,142.9894,143.9536,241759.0
2022-01-31 10:10:00,150.92,151.06,150.48,150.58,25406.0,144.0777,144.2114,143.6577,143.7531,25406.0
2022-01-31 10:20:00,150.73,151.41,150.72,151.3,22674.0,143.8963,144.5455,143.8868,144.4405,22674.0
2022-01-31 10:30:00,151.3,152.3,151.27,152.2,50319.0,144.4405,145.3951,144.4118,145.2997,50319.0
2022-01-31 10:40:00,152.24,152.33,151.69,152.09,42532.0,145.3379,145.4238,144.8128,145.1947,42532.0
2022-01-31 10:50:00,152.13,152.43,151.99,152.26,28046.0,145.2329,145.5193,145.0992,145.357,28046.0
2022-01-31 11:00:00,152.34,152.5,151.76,151.76,31386.0,145.4333,145.5861,144.8796,144.8796,31386.0
2022-01-31 11:10:00,151.75,152.24,151.72,152.07,17402.0,144.8701,145.3379,144.8414,145.1756,17402.0
2022-01-31 11:20:00,152.04,152.14,151.82,151.96,20974.0,145.1469,145.2424,144.9369,145.0706,20974.0
2022-01-31 11:30:00,152.0,152.23,151.7,152.1,16426.0,145.1087,145.3283,144.8223,145.2042,16426.0
2022-01-31 11:40:00,152.09,152.57,152.09,152.41,14179.0,145.1947,145.6529,145.1947,145.5002,14179.0
2022-01-31 11:50:00,152.45,153.01,152.45,152.95,20537.0,145.5383,146.073,145.5383,146.0157,20537.0
2022-01-31 12:00:00,152.94,153.08,152.59,152.88,31309.0,146.0061,146.1398,145.672,145.9489,31309.0
2022-01-31 12:10:00,152.88,153.1,152.77,152.9,21894.0,145.9489,146.1589,145.8438,145.9679,21894.0
2022-01-31 12:20:00,152.9,152.95,152.72,152.9,35624.0,145.9679,146.0157,145.7961,145.9679,35624.0
2022-01-31 12:30:00,152.85,153.31,152.85,153.31,24890.0,145.9202,146.3594,145.9202,146.3594,24890.0
2022-01-31 12:40:00,153.31,153.53,153.22,153.5,25773.0,146.3594,146.5694,146.2734,146.5407,25773.0
2022-01-31 12:50:00,153.5,153.68,153.37,153.46,34623.0,146.5407,146.7126,146.4166,146.5026,34623.0
2022-01-31 13:00:00,153.5,153.78,153.21,153.7,21968.0,146.5407,146.808,146.2639,146.7317,21968.0
2022-01-31 13:10:00,153.71,153.92,153.36,153.48,17996.0,146.7412,146.9417,146.4071,146.5216,17996.0
2022-01-31 13:20:00,153.4,153.69,153.32,153.49,16633.0,146.4453,146.7221,146.3689,146.5312,16633.0
2022-01-31 13:30:00,153.45,153.55,153.18,153.39,13690.0,146.493,146.5885,146.2353,146.4357,13690.0
2022-01-31 13:40:00,153.37,153.55,153.24,153.3,9636.0,146.4166,146.5885,146.2925,146.3498,9636.0
2022-01-31 13:50:00,153.24,153.46,152.98,153.31,13396.0,146.2925,146.5026,146.0443,146.3594,13396.0
2022-01-31 14:00:00,153.28,153.49,153.25,153.28,13105.0,146.3307,146.5312,146.3021,146.3307,13105.0
2022-01-31 14:10:00,153.24,153.49,153.24,153.42,9657.0,146.2925,146.5312,146.2925,146.4644,9657.0
2022-01-31 14:20:00,153.42,153.54,153.33,153.49,21704.0,146.4644,146.5789,146.3785,146.5312,21704.0
2022-01-31 14:30:00,153.49,153.64,153.4,153.63,30708.0,146.5312,146.6744,146.4453,146.6648,30708.0
2022-01-31 14:40:00,153.66,153.98,153.66,153.74,33345.0,146.6935,146.999,146.6935,146.7699,33345.0
2022-01-31 14:50:00,153.74,153.74,153.55,153.67,14152.0,146.7699,146.7699,146.5885,146.703,14152.0
2022-01-31 15:00:00,153.67,153.77,153.37,153.37,28695.0,146.703,146.7985,146.4166,146.4166,28695.0
2022-01-31 15:10:00,153.42,153.42,152.74,152.93,23567.0,146.4644,146.4644,145.8152,145.9966,23567.0
2022-01-31 15:20:00,152.89,153.19,152.78,153.13,49697.0,145.9584,146.2448,145.8534,146.1875,49697.0
2022-01-31 15:30:00,153.07,153.73,153.0,153.35,46706.0,146.1302,146.7603,146.0634,146.3975,46706.0
2022-01-31 15:40:00,153.34,153.65,153.23,153.65,52053.0,146.388,146.6839,146.283,146.6839,52053.0
2022-01-31 15:50:00,153.63,154.0,153.5,153.65,247597.0,146.6648,147.0181,146.5407,146.6839,247597.0
2022-02-01 09:30:00,153.69,154.68,153.45,154.02,59033.0,146.7221,147.6672,146.493,147.0372,59033.0
2022-02-01 09:40:00,153.97,154.13,153.08,153.34,27956.0,146.9894,147.1422,146.1398,146.388,27956.0
2022-02-01 09:50:00,153.32,153.83,152.78,153.11,29820.0,146.3689,146.8558,145.8534,146.1684,29820.0
2022-02-01 10:00:00,152.94,152.94,151.94,152.14,32960.0,146.0061,146.0061,145.0515,145.2424,32960.0
2022-02-01 10:10:00,152.26,152.53,151.91,151.92,15741.0,145.357,145.6147,145.0228,145.0324,15741.0
2022-02-01 10:20:00,151.88,152.66,151.7,151.74,34252.0,144.9942,145.7388,144.8223,144.8605,34252.0
2022-02-01 10:30:00,151.69,152.17,151.61,151.88,100596.0,144.8128,145.271,144.7364,144.9942,100596.0
2022-02-01 10:40:00,151.88,151.95,151.04,151.28,41881.0,144.9942,145.061,144.1923,144.4214,41881.0
2022-02-01 10:50:00,151.28,151.76,151.25,151.76,29553.0,144.4214,144.8796,144.3928,144.8796,29553.0
2022-02-01 11:00:00,151.83,152.29,151.79,152.08,22972.0,144.9465,145.3856,144.9083,145.1851,22972.0
2022-02-01 11:10:00,152.0,152.64,151.96,152.26,26395.0,145.1087,145.7197,145.0706,145.357,26395.0
2022-02-01 11:20:00,152.19,152.31,151.73,151.79,35734.0,145.2901,145.4047,144.851,144.9083,35734.0
2022-02-01 11:30:00,151.78,151.78,151.16,151.33,26162.0,144.8987,144.8987,144.3068,144.4691,26162.0
2022-02-01 11:40:00,151.41,151.74,151.28,151.44,31263.0,144.5455,144.8605,144.4214,144.5741,31263.0
2022-02-01 11:50:00,151.52,152.24,151.44,152.11,35903.0,144.6505,145.3379,144.5741,145.2138,35903.0
2022-02-01 12:00:00,151.94,152.11,151.68,151.91,12544.0,145.0515,145.2138,144.8033,145.0228,12544.0
2022-02-01 12:10:00,151.91,152.06,151.58,151.93,37915.0,145.0228,145.166,144.7078,145.0419,37915.0
2022-02-01 12:20:00,151.94,152.16,151.77,152.01,11485.0,145.0515,145.2615,144.8892,145.1183,11485.0
2022-02-01 12:30:00,152.01,152.35,151.77,152.29,11247.0,145.1183,145.4429,144.8892,145.3856,11247.0
2022-02-01 12:40:00,152.32,152.45,151.88,152.1,8763.0,145.4142,145.5383,144.9942,145.2042,8763.0
2022-02-01 12:50:00,152.2,152.34,152.2,152.24,16712.0,145.2997,145.4333,145.2997,145.3379,16712.0
2022-02-01 13:00:00,152.24,152.3,151.99,152.05,19599.0,145.3379,145.3951,145.0992,145.1565,19599.0
2022-02-01 13:10:00,152.06,152.11,151.93,152.0,8920.0,145.166,145.2138,145.0419,145.1087,8920.0
2022-02-01 13:20:00,152.0,152.07,151.95,152.05,15104.0,145.1087,145.1756,145.061,145.1565,15104.0
2022-02-01 13:30:00,152.02,152.35,151.94,152.25,21916.0,145.1278,145.4429,145.0515,145.3474,21916.0
2022-02-01 13:40:00,152.25,152.66,152.25,152.62,12426.0,145.3474,145.7388,145.3474,145.7006,12426.0
2022-02-01 13:50:00,152.64,152.83,152.57,152.67,15583.0,145.7197,145.9011,145.6529,145.7484,15583.0
2022-02-01 14:00:00,152.69,152.69,152.58,152.66,24069.0,145.7675,145.7675,145.6625,145.7388,24069.0
2022-02-01 14:10:00,152.65,152.72,152.44,152.44,34843.0,145.7293,145.7961,145.5288,145.5288,34843.0
2022-02-01 14:20:00,152.45,152.58,152.25,152.52,27093.0,145.5383,145.6625,145.3474,145.6052,27093.0
2022-02-01 14:30:00,152.57,152.6,152.4,152.4,13996.0,145.6529,145.6815,145.4906,145.4906,13996.0
2022-02-01 14:40:00,152.39,152.52,152.34,152.47,16304.0,145.4811,145.6052,145.4333,145.5574,16304.0
2022-02-01 14:50:00,152.46,152.6,152.33,152.54,16228.0,145.5479,145.6815,145.4238,145.6243,16228.0
2022-02-01 15:00:00,152.54,152.93,152.46,152.71,26127.0,145.6243,145.9966,145.5479,145.7866,26127.0
2022-02-01 15:10:00,152.71,152.88,152.66,152.73,32595.0,145.7866,145.9489,145.7388,145.8057,32595.0
2022-02-01 15:20:00,152.79,153.28,152.79,153.18,26384.0,145.8629,146.3307,145.8629,146.2353,26384.0
2022-02-01 15:30:00,153.21,153.58,153.19,153.28,26824.0,146.2639,146.6171,146.2448,146.3307,26824.0
2022-02-01 15:40:00,153.33,153.7,153.23,153.69,45786.0,146.3785,146.7317,146.283,146.7221,45786.0
2022-02-01 15:50:00,153.77,153.89,153.41,153.55,153729.0,146.7985,146.9131,146.4548,146.5885,153729.0
2022-02-02 09:30:00,153.2,154.4,153.18,154.31,73293.0,146.2543,147.3999,146.2353,147.314,73293.0
2022-02-02 09:40:00,154.44,154.57,153.8,154.2,20827.0,147.4381,147.5622,146.8271,147.209,20827.0
2022-02-02 09:50:00,154.19,154.54,153.5,153.93,16421.0,147.1995,147.5336,146.5407,146.9512,16421.0
2022-02-02 10:00:00,154.08,154.64,154.08,154.12,24898.0,147.0944,147.6291,147.0944,147.1326,24898.0
2022-02-02 10:10:00,154.19,154.19,153.55,154.09,19482.0,147.1995,147.1995,146.5885,147.104,19482.0
2022-02-02 10:20:00,154.12,154.15,153.56,153.65,22655.0,147.1326,147.1613,146.598,146.6839,22655.0
2022-02-02 10:30:00,153.71,154.11,153.41,154.06,39884.0,146.7412,147.1231,146.4548,147.0754,39884.0
2022-02-02 10:40:00,154.05,154.19,153.73,153.93,21567.0,147.0658,147.1995,146.7603,146.9512,21567.0
2022-02-02 10:50:00,153.93,154.08,153.8,153.95,14636.0,146.9512,147.0944,146.8271,146.9703,14636.0
2022-02-02 11:00:00,153.99,154.06,153.65,153.68,11769.0,147.0085,147.0754,146.6839,146.7126,11769.0
2022-02-02 11:10:00,153.7,154.1,153.55,154.08,21559.0,146.7317,147.1135,146.5885,147.0944,21559.0
2022-02-02 11:20:00,154.09,154.56,154.09,154.44,18500.0,147.104,147.5527,147.104,147.4381,18500.0
2022-02-02 11:30:00,154.46,154.65,154.14,154.16,11746.0,147.4572,147.6386,147.1517,147.1708,11746.0
2022-02-02 11:40:00,154.09,154.37,153.95,154.22,29124.0,147.104,147.3713,146.9703,147.2281,29124.0
2022-02-02 11:50:00,154.15,154.27,154.0,154.12,9438.0,147.1613,147.2758,147.0181,147.1326,9438.0
2022-02-02 12:00:00,154.11,154.29,154.0,154.26,5677.0,147.1231,147.2949,147.0181,147.2663,5677.0
2022-02-02 12:10:00,154.31,154.38,153.81,153.87,18649.0,147.314,147.3808,146.8367,146.894,18649.0
2022-02-02 12:20:00,153.76,154.0,153.76,153.84,8221.0,146.789,147.0181,146.789,146.8653,8221.0
2022-02-02 12:30:00,153.8,154.23,153.73,154.23,11569.0,146.8271,147.2376,146.7603,147.2376,11569.0
2022-02-02 12:40:00,154.23,154.54,154.09,154.47,7053.0,147.2376,147.5336,147.104,147.4668,7053.0
2022-02-02 12:50:00,154.47,154.5,154.22,154.37,8030.0,147.4668,147.4954,147.2281,147.3713,8030.0
2022-02-02 13:00:00,154.4,154.46,154.27,154.37,5705.0,147.3999,147.4572,147.2758,147.3713,5705.0
2022-02-02 13:10:00,154.31,154.38,154.21,154.3,9139.0,147.314,147.3808,147.2186,147.3045,9139.0
2022-02-02 13:20:00,154.32,154.43,154.02,154.1,9741.0,147.3236,147.4286,147.0372,147.1135,9741.0
2022-02-02 13:30:00,154.1,154.55,154.09,154.51,7419.0,147.1135,147.5431,147.104,147.505,7419.0
2022-02-02 13:40:00,154.51,154.51,154.22,154.33,11518.0,147.505,147.505,147.2281,147.3331,11518.0
2022-02-02 13:50:00,154.33,154.63,154.27,154.62,14616.0,147.3331,147.6195,147.2758,147.61,14616.0
2022-02-02 14:00:00,154.61,154.8,154.52,154.65,19374.0,147.6004,147.7818,147.5145,147.6386,19374.0
2022-02-02 14:10:00,154.67,154.71,154.29,154.59,14706.0,147.6577,147.6959,147.2949,147.5813,14706.0
2022-02-02 14:20:00,154.54,154.69,154.49,154.68,16232.0,147.5336,147.6768,147.4859,147.6672,16232.0
2022-02-02 14:30:00,154.71,154.87,154.61,154.64,9905.0,147.6959,147.8486,147.6004,147.6291,9905.0
2022-02-02 14:40:00,154.66,154.99,154.65,154.97,17603.0,147.6482,147.9632,147.6386,147.9441,17603.0
2022-02-02 14:50:00,155.0,155.02,154.66,154.71,10808.0,147.9727,147.9918,147.6482,147.6959,10808.0
2022-02-02 15:00:00,154.76,155.04,154.71,154.94,15516.0,147.7436,148.0109,147.6959,147.9155,15516.0
2022-02-02 15:10:00,154.94,154.98,154.62,154.93,22047.0,147.9155,147.9536,147.61,147.9059,22047.0
2022-02-02 15:20:00,154.95,154.99,154.7,154.76,18608.0,147.925,147.9632,147.6863,147.7436,18608.0
2022-02-02 15:30:00,154.77,155.04,154.69,154.83,21062.0,147.7532,148.0109,147.6768,147.8104,21062.0
2022-02-02 15:40:00,154.83,155.01,154.74,154.92,32154.0,147.8104,147.9823,147.7245,147.8964,32154.0
2022-02-02 15:50:00,154.91,155.01,154.65,154.77,144215.0,147.8868,147.9823,147.6386,147.7532,144215.0
2022-02-03 09:30:00,153.94,154.77,153.65,154.44,61386.0,146.9608,147.7532,146.6839,147.4381,61386.0
2022-02-03 09:40:00,154.55,154.55,153.17,153.39,16965.0,147.5431,147.5431,146.2257,146.4357,16965.0
2022-02-03 09:50:00,153.35,153.61,153.0,153.03,21884.0,146.3975,146.6458,146.0634,146.0921,21884.0
2022-02-03 10:00:00,153.11,153.69,153.11,153.43,22578.0,146.1684,146.7221,146.1684,146.4739,22578.0
2022-02-03 10:10:00,153.6,153.84,153.18,153.3,19243.0,146.6362,146.8653,146.2353,146.3498,19243.0
2022-02-03 10:20:00,153.4,153.77,153.34,153.63,17316.0,146.4453,146.7985,146.388,146.6648,17316.0
2022-02-03 10:30:00,153.59,153.98,153.49,153.98,12558.0,146.6267,146.999,146.5312,146.999,12558.0
2022-02-03 10:40:00,153.98,154.07,153.44,153.44,27008.0,146.999,147.0849,146.4835,146.4835,27008.0
2022-02-03 10:50:00,153.53,153.61,153.24,153.31,17308.0,146.5694,146.6458,146.2925,146.3594,17308.0
2022-02-03 11:00:00,153.37,153.5,153.15,153.34,17381.0,146.4166,146.5407,146.2066,146.388,17381.0
2022-02-03 11:10:00,153.33,153.54,153.13,153.18,17675.0,146.3785,146.5789,146.1875,146.2353,17675.0
2022-02-03 11:20:00,153.23,153.37,153.01,153.15,42603.0,146.283,146.4166,146.073,146.2066,42603.0
2022-02-03 11:30:00,153.1,153.25,152.9,153.03,58599.0,146.1589,146.3021,145.9679,146.0921,58599.0
2022-02-03 11:40:00,152.99,152.99,152.71,152.75,28159.0,146.0539,146.0539,145.7866,145.8247,28159.0
2022-02-03 11:50:00,152.74,152.89,152.39,152.5,66747.0,145.8152,145.9584,145.4811,145.5861,66747.0
2022-02-03 12:00:00,152.46,152.58,152.21,152.4,49534.0,145.5479,145.6625,145.3092,145.4906,49534.0
2022-02-03 12:10:00,152.37,152.44,152.2,152.3,20400.0,145.462,145.5288,145.2997,145.3951,20400.0
2022-02-03 12:20:00,152.29,152.64,152.24,152.59,68534.0,145.3856,145.7197,145.3379,145.672,68534.0
2022-02-03 12:30:00,152.59,153.29,152.58,153.21,23693.0,145.672,146.3403,145.6625,146.2639,23693.0
2022-02-03 12:40:00,153.21,153.26,152.75,152.82,20463.0,146.2639,146.3116,145.8247,145.8916,20463.0
2022-02-03 12:50:00,152.82,153.01,152.63,152.99,31824.0,145.8916,146.073,145.7102,146.0539,31824.0
2022-02-03 13:00:00,152.94,153.01,152.75,152.88,10785.0,146.0061,146.073,145.8247,145.9489,10785.0
2022-02-03 13:10:00,152.83,152.93,152.71,152.8,14165.0,145.9011,145.9966,145.7866,145.8725,14165.0
2022-02-03 13:20:00,152.76,153.0,152.66,152.73,8618.0,145.8343,146.0634,145.7388,145.8057,8618.0
2022-02-03 13:30:00,152.77,152.95,152.7,152.88,9544.0,145.8438,146.0157,145.777,145.9489,9544.0
2022-02-03 13:40:00,152.89,153.08,152.72,152.97,11189.0,145.9584,146.1398,145.7961,146.0348,11189.0
2022-02-03 13:50:00,152.91,152.97,152.67,152.77,10628.0,145.9775,146.0348,145.7484,145.8438,10628.0
2022-02-03 14:00:00,152.76,152.86,152.63,152.84,11635.0,145.8343,145.9298,145.7102,145.9107,11635.0
2022-02-03 14:10:00,152.87,152.9,152.71,152.8,9398.0,145.9393,145.9679,145.7866,145.8725,9398.0
2022-02-03 14:20:00,152.77,152.89,152.57,152.63,13744.0,145.8438,145.9584,145.6529,145.7102,13744.0
2022-02-03 14:30:00,152.59,152.69,152.35,152.45,16023.0,145.672,145.7675,145.4429,145.5383,16023.0
2022-02-03 14:40:00,152.45,152.45,152.14,152.27,12274.0,145.5383,145.5383,145.2424,145.3665,12274.0
2022-02-03 14:50:00,152.25,152.56,152.21,152.38,18533.0,145.3474,145.6434,145.3092,145.4715,18533.0
2022-02-03 15:00:00,152.39,152.45,152.11,152.13,18905.0,145.4811,145.5383,145.2138,145.2329,18905.0
2022-02-03 15:10:00,152.16,152.44,152.13,152.4,15885.0,145.2615,145.5288,145.2329,145.4906,15885.0
2022-02-03 15:20:00,152.41,152.52,152.23,152.28,23609.0,145.5002,145.6052,145.3283,145.3761,23609.0
2022-02-03 15:30:00,152.28,152.28,151.62,151.71,62051.0,145.3761,145.3761,144.746,144.8319,62051.0
2022-02-03 15:40:00,151.7,151.95,151.59,151.79,55074.0,144.8223,145.061,144.7173,144.9083,55074.0
2022-02-03 15:50:00,151.79,152.3,151.67,151.96,170169.0,144.9083,145.3951,144.7937,145.0706,170169.0
2022-02-04 09:30:00,151.0,151.84,150.41,150.7,93209.0,144.1541,144.956,143.5908,143.8677,93209.0
2022-02-04 09:40:00,150.8,152.05,150.61,151.45,48705.0,143.9632,145.1565,143.7818,144.5837,48705.0
2022-02-04 09:50:00,151.31,151.42,150.76,150.83,21649.0,144.45,144.555,143.925,143.9918,21649.0
2022-02-04 10:00:00,150.9,151.51,150.8,151.38,17838.0,144.0586,144.641,143.9632,144.5169,17838.0
2022-02-04 10:10:00,151.31,151.75,151.23,151.57,21978.0,144.45,144.8701,144.3737,144.6982,21978.0
2022-02-04 10:20:00,151.55,151.84,151.15,151.24,24061.0,144.6792,144.956,144.2973,144.3832,24061.0
2022-02-04 10:30:00,151.46,151.87,151.12,151.17,10485.0,144.5932,144.9846,144.2686,144.3164,10485.0
2022-02-04 10:40:00,151.13,151.18,150.84,151.07,10378.0,144.2782,144.3259,144.0013,144.2209,10378.0
2022-02-04 10:50:00,151.15,151.63,151.12,151.45,18787.0,144.2973,144.7555,144.2686,144.5837,18787.0
2022-02-04 11:00:00,151.39,151.9,151.39,151.73,11763.0,144.5264,145.0133,144.5264,144.851,11763.0
2022-02-04 11:10:00,151.77,152.25,151.53,152.15,13933.0,144.8892,145.3474,144.6601,145.2519,13933.0
2022-02-04 11:20:00,152.12,152.46,151.93,152.38,9513.0,145.2233,145.5479,145.0419,145.4715,9513.0
2022-02-04 11:30:00,152.43,152.55,152.13,152.4,7528.0,145.5193,145.6338,145.2329,145.4906,7528.0
2022-02-04 11:40:00,152.38,152.6,152.3,152.56,9992.0,145.4715,145.6815,145.3951,145.6434,9992.0
2022-02-04 11:50:00,152.53,152.61,152.33,152.37,11135.0,145.6147,145.6911,145.4238,145.462,11135.0
2022-02-04 12:00:00,152.39,152.43,152.25,152.39,10314.0,145.4811,145.5193,145.3474,145.4811,10314.0
2022-02-04 12:10:00,152.39,152.57,152.24,152.54,8650.0,145.4811,145.6529,145.3379,145.6243,8650.0
2022-02-04 12:20:00,152.51,152.63,152.43,152.45,9403.0,145.5956,145.7102,145.5193,145.5383,9403.0
2022-02-04 12:30:00,152.55,152.57,152.3,152.44,5497.0,145.6338,145.6529,145.3951,145.5288,5497.0
2022-02-04 12:40:00,152.52,152.84,152.37,152.84,17734.0,145.6052,145.9107,145.462,145.9107,17734.0
2022-02-04 12:50:00,152.82,153.17,152.76,153.06,10933.0,145.8916,146.2257,145.8343,146.1207,10933.0
2022-02-04 13:00:00,153.09,153.46,153.06,153.42,16427.0,146.1493,146.5026,146.1207,146.4644,16427.0
2022-02-04 13:10:00,153.45,153.52,153.17,153.25,7477.0,146.493,146.5598,146.2257,146.3021,7477.0
2022-02-04 13:20:00,153.33,153.45,153.16,153.24,7163.0,146.3785,146.493,146.2162,146.2925,7163.0
2022-02-04 13:30:00,153.28,153.4,153.19,153.29,13172.0,146.3307,146.4453,146.2448,146.3403,13172.0
2022-02-04 13:40:00,153.37,153.56,153.25,153.5,16320.0,146.4166,146.598,146.3021,146.5407,16320.0
2022-02-04 13:50:00,153.52,153.73,153.47,153.66,16127.0,146.5598,146.7603,146.5121,146.6935,16127.0
2022-02-04 14:00:00,153.68,153.68,153.32,153.36,8450.0,146.7126,146.7126,146.3689,146.4071,8450.0
2022-02-04 14:10:00,153.37,153.47,153.22,153.28,36243.0,146.4166,146.5121,146.2734,146.3307,36243.0
2022-02-04 14:20:00,153.3,153.48,153.18,153.35,7708.0,146.3498,146.5216,146.2353,146.3975,7708.0
2022-02-04 14:30:00,153.36,153.68,153.33,153.67,7083.0,146.4071,146.7126,146.3785,146.703,7083.0
2022-02-04 14:40:00,153.76,153.89,153.63,153.81,24179.0,146.789,146.9131,146.6648,146.8367,24179.0
2022-02-04 14:50:00,153.78,154.26,153.78,154.26,27107.0,146.808,147.2663,146.808,147.2663,27107.0
2022-02-04 15:00:00,154.24,154.42,154.01,154.39,24043.0,147.2472,147.419,147.0276,147.3904,24043.0
2022-02-04 15:10:00,154.5,154.76,154.39,154.42,24936.0,147.4954,147.7436,147.3904,147.419,24936.0
2022-02-04 15:20:00,154.47,154.7,154.36,154.5,24953.0,147.4668,147.6863,147.3618,147.4954,24953.0
2022-02-04 15:30:00,154.52,154.59,154.27,154.32,44458.0,147.5145,147.5813,147.2758,147.3236,44458.0
2022-02-04 15:40:00,154.33,154.36,153.71,153.89,71218.0,147.3331,147.3618,146.7412,146.9131,71218.0
2022-02-04 15:50:00,154.02,154.05,153.25,153.31,285337.0,147.0372,147.0658,146.3021,146.3594,285337.0
2022-02-07 09:30:00,153.09,153.43,152.44,152.59,58657.0,146.1493,146.4739,145.5288,145.672,58657.0
2022-02-07 09:40:00,152.55,153.15,152.4,152.7,49815.0,145.6338,146.2066,145.4906,145.777,49815.0
2022-02-07 09:50:00,152.79,153.15,152.61,152.99,48044.0,145.8629,146.2066,145.6911,146.0539,48044.0
2022-02-07 10:00:00,153.0,153.46,152.82,152.82,18551.0,146.0634,146.5026,145.8916,145.8916,18551.0
2022-02-07 10:10:00,152.91,153.06,152.75,153.06,25167.0,145.9775,146.1207,145.8247,146.1207,25167.0
2022-02-07 10:20:00,152.97,153.55,152.94,153.48,9391.0,146.0348,146.5885,146.0061,146.5216,9391.0
2022-02-07 10:30:00,153.45,153.93,153.33,153.56,41079.0,146.493,146.9512,146.3785,146.598,41079.0
2022-02-07 10:40:00,153.43,153.43,152.89,153.21,15570.0,146.4739,146.4739,145.9584,146.2639,15570.0
2022-02-07 10:50:00,153.26,153.48,153.17,153.44,8260.0,146.3116,146.5216,146.2257,146.4835,8260.0
2022-02-07 11:00:00,153.35,153.36,153.15,153.16,8423.0,146.3975,146.4071,146.2066,146.2162,8423.0
2022-02-07 11:10:00,153.16,153.69,153.16,153.69,14530.0,146.2162,146.7221,146.2162,146.7221,14530.0
2022-02-07 11:20:00,153.62,153.75,153.4,153.67,8831.0,146.6553,146.7794,146.4453,146.703,8831.0
2022-02-07 11:30:00,153.71,153.71,153.01,153.16,15162.0,146.7412,146.7412,146.073,146.2162,15162.0
2022-02-07 11:40:00,153.18,153.31,153.0,153.26,10761.0,146.2353,146.3594,146.0634,146.3116,10761.0
2022-02-07 11:50:00,153.25,153.7,153.17,153.65,20212.0,146.3021,146.7317,146.2257,146.6839,20212.0
2022-02-07 12:00:00,153.58,153.63,153.31,153.34,15662.0,146.6171,146.6648,146.3594,146.388,15662.0
2022-02-07 12:10:00,153.35,153.44,153.25,153.35,7310.0,146.3975,146.4835,146.3021,146.3975,7310.0
2022-02-07 12:20:00,153.35,153.53,153.34,153.47,22471.0,146.3975,146.5694,146.388,146.5121,22471.0
2022-02-07 12:30:00,153.45,153.45,152.87,152.9,14939.0,146.493,146.493,145.9393,145.9679,14939.0
2022-02-07 12:40:00,152.9,153.25,152.89,153.2,25646.0,145.9679,146.3021,145.9584,146.2543,25646.0
2022-02-07 12:50:00,153.13,153.3,153.12,153.29,13396.0,146.1875,146.3498,146.178,146.3403,13396.0
2022-02-07 13:00:00,153.34,153.65,153.28,153.43,20598.0,146.388,146.6839,146.3307,146.4739,20598.0
2022-02-07 13:10:00,153.4,153.49,153.34,153.34,9821.0,146.4453,146.5312,146.388,146.388,9821.0
2022-02-07 13:20:00,153.33,153.46,153.25,153.46,13789.0,146.3785,146.5026,146.3021,146.5026,13789.0
2022-02-07 13:30:00,153.52,153.66,153.45,153.64,26589.0,146.5598,146.6935,146.493,146.6744,26589.0
2022-02-07 13:40:00,153.6,153.68,153.42,153.46,17701.0,146.6362,146.7126,146.4644,146.5026,17701.0
2022-02-07 13:50:00,153.46,153.69,153.46,153.65,34438.0,146.5026,146.7221,146.5026,146.6839,34438.0
2022-02-07 14:00:00,153.61,153.61,153.25,153.51,27005.0,146.6458,146.6458,146.3021,146.5503,27005.0
2022-02-07 14:10:00,153.51,153.75,153.47,153.73,15308.0,146.5503,146.7794,146.5121,146.7603,15308.0
2022-02-07 14:20:00,153.73,153.79,153.56,153.72,17404.0,146.7603,146.8176,146.598,146.7508,17404.0
2022-02-07 14:30:00,153.76,154.0,153.65,154.0,24202.0,146.789,147.0181,146.6839,147.0181,24202.0
2022-02-07 14:40:00,153.95,154.04,153.9,153.94,22989.0,146.9703,147.0563,146.9226,146.9608,22989.0
2022-02-07 14:50:00,153.94,154.13,153.88,154.08,24969.0,146.9608,147.1422,146.9035,147.0944,24969.0
2022-02-07 15:00:00,154.06,154.13,153.88,154.04,31823.0,147.0754,147.1422,146.9035,147.0563,31823.0
2022-02-07 15:10:00,154.01,154.35,153.99,154.27,21806.0,147.0276,147.3522,147.0085,147.2758,21806.0
2022-02-07 15:20:00,154.27,154.27,153.87,153.92,36778.0,147.2758,147.2758,146.894,146.9417,36778.0
2022-02-07 15:30:00,153.92,154.06,153.68,153.68,39200.0,146.9417,147.0754,146.7126,146.7126,39200.0
2022-02-07 15:40:00,153.68,153.74,153.3,153.38,58384.0,146.7126,146.7699,146.3498,146.4262,58384.0
2022-02-07 15:50:00,153.41,153.76,152.92,153.28,221292.0,146.4548,146.789,145.987,146.3307,221292.0
2022-02-08 09:30:00,152.88,153.66,151.85,152.06,37023.0,145.9489,146.6935,144.9655,145.166,37023.0
2022-02-08 09:40:00,152.06,152.16,150.88,151.07,33176.0,145.166,145.2615,144.0395,144.2209,33176.0
2022-02-08 09:50:00,151.19,151.88,151.04,151.88,36905.0,144.3355,144.9942,144.1923,144.9942,36905.0
2022-02-08 10:00:00,151.82,152.51,151.76,152.5,27945.0,144.9369,145.5956,144.8796,145.5861,27945.0
2022-02-08 10:10:00,152.61,152.61,152.12,152.27,27035.0,145.6911,145.6911,145.2233,145.3665,27035.0
2022-02-08 10:20:00,152.28,152.42,152.1,152.24,27555.0,145.3761,145.5097,145.2042,145.3379,27555.0
2022-02-08 10:30:00,152.22,152.41,152.0,152.26,33649.0,145.3188,145.5002,145.1087,145.357,33649.0
2022-02-08 10:40:00,152.26,152.87,152.09,152.81,26291.0,145.357,145.9393,145.1947,145.882,26291.0
2022-02-08 10:50:00,152.79,152.9,152.42,152.53,27478.0,145.8629,145.9679,145.5097,145.6147,27478.0
2022-02-08 11:00:00,152.59,153.08,152.5,153.05,16537.0,145.672,146.1398,145.5861,146.1111,16537.0
2022-02-08 11:10:00,153.07,153.39,153.07,153.21,10755.0,146.1302,146.4357,146.1302,146.2639,10755.0
2022-02-08 11:20:00,153.15,153.19,152.55,152.72,18250.0,146.2066,146.2448,145.6338,145.7961,18250.0
2022-02-08 11:30:00,152.69,153.09,152.69,153.03,25977.0,145.7675,146.1493,145.7675,146.0921,25977.0
2022-02-08 11:40:00,153.03,153.35,152.97,153.34,31776.0,146.0921,146.3975,146.0348,146.388,31776.0
2022-02-08 11:50:00,153.29,153.73,153.29,153.69,12492.0,146.3403,146.7603,146.3403,146.7221,12492.0
2022-02-08 12:00:00,153.71,153.89,153.68,153.87,11039.0,146.7412,146.9131,146.7126,146.894,11039.0
2022-02-08 12:10:00,153.84,153.97,153.81,153.93,6103.0,146.8653,146.9894,146.8367,146.9512,6103.0
2022-02-08 12:20:00,153.93,154.04,153.71,153.75,10112.0,146.9512,147.0563,146.7412,146.7794,10112.0
2022-02-08 12:30:00,153.78,154.01,153.73,154.01,5699.0,146.808,147.0276,146.7603,147.0276,5699.0
2022-02-08 12:40:00,154.03,154.19,153.9,153.98,12435.0,147.0467,147.1995,146.9226,146.999,12435.0
2022-02-08 12:50:00,153.98,154.02,153.93,153.97,6231.0,146.999,147.0372,146.9512,146.9894,6231.0
2022-02-08 13:00:00,153.96,154.01,153.78,153.78,9688.0,146.9799,147.0276,146.808,146.808,9688.0
2022-02-08 13:10:00,153.78,153.95,153.71,153.76,9356.0,146.808,146.9703,146.7412,146.789,9356.0
2022-02-08 13:20:00,153.76,153.77,153.48,153.65,6097.0,146.789,146.7985,146.5216,146.6839,6097.0
2022-02-08 13:30:00,153.71,153.82,153.61,153.72,14411.0,146.7412,146.8462,146.6458,146.7508,14411.0
2022-02-08 13:40:00,153.72,153.72,153.55,153.64,13864.0,146.7508,146.7508,146.5885,146.6744,13864.0
2022-02-08 13:50:00,153.64,154.06,153.55,154.05,11399.0,146.6744,147.0754,146.5885,147.0658,11399.0
2022-02-08 14:00:00,154.03,154.14,153.98,154.14,9897.0,147.0467,147.1517,146.999,147.1517,9897.0
2022-02-08 14:10:00,154.13,154.17,153.87,153.87,9842.0,147.1422,147.1804,146.894,146.894,9842.0
2022-02-08 14:20:00,153.85,153.85,153.43,153.63,13845.0,146.8749,146.8749,146.4739,146.6648,13845.0
2022-02-08 14:30:00,153.63,153.84,153.49,153.49,8834.0,146.6648,146.8653,146.5312,146.5312,8834.0
2022-02-08 14:40:00,153.54,153.64,153.46,153.59,12330.0,146.5789,146.6744,146.5026,146.6267,12330.0
2022-02-08 14:50:00,153.61,153.88,153.61,153.82,18685.0,146.6458,146.9035,146.6458,146.8462,18685.0
2022-02-08 15:00:00,153.75,153.8,153.48,153.77,11270.0,146.7794,146.8271,146.5216,146.7985,11270.0
2022-02-08 15:10:00,153.77,154.26,153.77,154.19,34463.0,146.7985,147.2663,146.7985,147.1995,34463.0
2022-02-08 15:20:00,154.19,154.24,154.09,154.18,19470.0,147.1995,147.2472,147.104,147.1899,19470.0
2022-02-08 15:30:00,154.23,154.4,154.0,154.06,22460.0,147.2376,147.3999,147.0181,147.0754,22460.0
2022-02-08 15:40:00,154.12,154.27,153.9,154.15,38955.0,147.1326,147.2758,146.9226,147.1613,38955.0
2022-02-08 15:50:00,154.19,154.46,153.85,153.86,144188.0,147.1995,147.4572,146.8749,146.8844,144188.0
2022-02-09 09:30:00,155.23,156.22,154.99,156.02,59154.0,148.1923,149.1374,147.9632,148.9465,59154.0
2022-02-09 09:40:00,156.05,156.67,155.79,156.48,104862.0,148.9751,149.567,148.7269,149.3856,104862.0
2022-02-09 09:50:00,156.44,156.85,156.37,156.39,46914.0,149.3475,149.7389,149.2806,149.2997,46914.0
2022-02-09 10:00:00,156.29,156.56,156.09,156.49,24556.0,149.2043,149.462,149.0133,149.3952,24556.0
2022-02-09 10:10:00,156.53,156.78,156.21,156.29,26462.0,149.4334,149.672,149.1279,149.2043,26462.0
2022-02-09 10:20:00,156.3,156.49,156.16,156.28,13618.0,149.2138,149.3952,149.0801,149.1947,13618.0
2022-02-09 10:30:00,156.39,156.79,156.28,156.78,7140.0,149.2997,149.6816,149.1947,149.672,7140.0
2022-02-09 10:40:00,156.81,156.99,156.71,156.81,11861.0,149.7007,149.8725,149.6052,149.7007,11861.0
2022-02-09 10:50:00,156.83,157.04,156.58,156.94,18587.0,149.7198,149.9202,149.4811,149.8248,18587.0
2022-02-09 11:00:00,156.99,157.11,156.85,156.87,14183.0,149.8725,149.9871,149.7389,149.758,14183.0
2022-02-09 11:10:00,156.83,157.07,156.68,156.85,12831.0,149.7198,149.9489,149.5766,149.7389,12831.0
2022-02-09 11:20:00,156.96,157.21,156.73,156.77,27547.0,149.8439,150.0825,149.6243,149.6625,27547.0
2022-02-09 11:30:00,156.72,156.96,156.68,156.76,15032.0,149.6148,149.8439,149.5766,149.6529,15032.0
2022-02-09 11:40:00,156.8,156.95,156.67,156.87,8085.0,149.6911,149.8343,149.567,149.758,8085.0
2022-02-09 11:50:00,156.86,157.07,156.59,157.03,10564.0,149.7484,149.9489,149.4907,149.9107,10564.0
2022-02-09 12:00:00,156.99,157.08,156.78,156.91,14474.0,149.8725,149.9584,149.672,149.7961,14474.0
2022-02-09 12:10:00,156.91,156.91,156.28,156.42,7946.0,149.7961,149.7961,149.1947,149.3284,7946.0
2022-02-09 12:20:00,156.36,156.49,156.33,156.36,7592.0,149.2711,149.3952,149.2424,149.2711,7592.0
2022-02-09 12:30:00,156.3,156.39,156.19,156.25,11641.0,149.2138,149.2997,149.1088,149.1661,11641.0
2022-02-09 12:40:00,156.25,156.25,156.02,156.16,8973.0,149.1661,149.1661,148.9465,149.0801,8973.0
2022-02-09 12:50:00,156.17,156.37,156.08,156.3,6961.0,149.0897,149.2806,149.0038,149.2138,6961.0
2022-02-09 13:00:00,156.3,156.32,156.03,156.13,6583.0,149.2138,149.2329,148.956,149.0515,6583.0
2022-02-09 13:10:00,156.11,156.33,155.98,156.3,9973.0,149.0324,149.2424,148.9083,149.2138,9973.0
2022-02-09 13:20:00,156.27,156.34,156.19,156.31,8342.0,149.1852,149.252,149.1088,149.2233,8342.0
2022-02-09 13:30:00,156.31,156.49,156.29,156.4,10014.0,149.2233,149.3952,149.2043,149.3093,10014.0
2022-02-09 13:40:00,156.42,156.65,156.42,156.52,8258.0,149.3284,149.5479,149.3284,149.4238,8258.0
2022-02-09 13:50:00,156.53,156.69,156.39,156.43,35217.0,149.4334,149.5861,149.2997,149.3379,35217.0
2022-02-09 14:00:00,156.43,156.51,156.09,156.31,40251.0,149.3379,149.4143,149.0133,149.2233,40251.0
2022-02-09 14:10:00,156.3,156.48,156.19,156.33,19635.0,149.2138,149.3856,149.1088,149.2424,19635.0
2022-02-09 14:20:00,156.31,156.43,156.19,156.43,12004.0,149.2233,149.3379,149.1088,149.3379,12004.0
2022-02-09 14:30:00,156.44,156.47,156.33,156.42,12642.0,149.3475,149.3761,149.2424,149.3284,12642.0
2022-02-09 14:40:00,156.42,156.49,156.2,156.2,10416.0,149.3284,149.3952,149.1183,149.1183,10416.0
2022-02-09 14:50:00,156.2,156.29,156.02,156.06,17082.0,149.1183,149.2043,148.9465,148.9847,17082.0
2022-02-09 15:00:00,156.03,156.07,155.86,155.89,16917.0,148.956,148.9942,148.7937,148.8224,16917.0
2022-02-09 15:10:00,155.86,156.1,155.86,156.1,13814.0,148.7937,149.0229,148.7937,149.0229,13814.0
2022-02-09 15:20:00,156.09,156.37,156.04,156.37,15221.0,149.0133,149.2806,148.9656,149.2806,15221.0
2022-02-09 15:30:00,156.34,156.67,156.33,156.46,29085.0,149.252,149.567,149.2424,149.3665,29085.0
2022-02-09 15:40:00,156.47,156.58,156.21,156.5,33868.0,149.3761,149.4811,149.1279,149.4047,33868.0
2022-02-09 15:50:00,156.52,156.59,156.19,156.45,160709.0,149.4238,149.4907,149.1088,149.357,160709.0
2022-02-10 09:30:00,153.89,154.39,153.57,154.36,54255.0,146.9131,147.3904,146.6076,147.3618,54255.0
2022-02-10 09:40:00,154.72,155.29,154.54,154.63,10673.0,147.7054,148.2496,147.5336,147.6195,10673.0
2022-02-10 09:50:00,154.7,154.87,154.27,154.44,36334.0,147.6863,147.8486,147.2758,147.4381,36334.0
2022-02-10 10:00:00,154.55,155.28,154.52,155.23,17272.0,147.5431,148.24,147.5145,148.1923,17272.0
2022-02-10 10:10:00,155.22,155.23,154.44,154.67,11410.0,148.1828,148.1923,147.4381,147.6577,11410.0
2022-02-10 10:20:00,154.6,155.41,154.57,155.37,16910.0,147.5909,148.3641,147.5622,148.326,16910.0
2022-02-10 10:30:00,155.31,155.96,155.22,155.96,20692.0,148.2687,148.8892,148.1828,148.8892,20692.0
2022-02-10 10:40:00,155.9,156.2,155.81,156.2,9238.0,148.8319,149.1183,148.746,149.1183,9238.0
2022-02-10 10:50:00,156.13,156.13,155.37,155.61,34660.0,149.0515,149.0515,148.326,148.5551,34660.0
2022-02-10 11:00:00,155.6,156.1,155.4,156.03,7838.0,148.5455,149.0229,148.3546,148.956,7838.0
2022-02-10 11:10:00,156.03,156.03,155.41,155.41,7932.0,148.956,148.956,148.3641,148.3641,7932.0
2022-02-10 11:20:00,155.42,155.65,155.28,155.6,7264.0,148.3737,148.5933,148.24,148.5455,7264.0
2022-02-10 11:30:00,155.6,155.64,155.23,155.28,5776.0,148.5455,148.5837,148.1923,148.24,5776.0
2022-02-10 11:40:00,155.34,156.03,155.34,155.92,10994.0,148.2973,148.956,148.2973,148.851,10994.0
2022-02-10 11:50:00,155.94,156.26,155.9,156.14,17340.0,148.8701,149.1756,148.8319,149.0611,17340.0
2022-02-10 12:00:00,156.14,156.14,155.83,156.0,12372.0,149.0611,149.0611,148.7651,148.9274,12372.0
2022-02-10 12:10:00,155.91,156.26,155.91,156.23,14955.0,148.8415,149.1756,148.8415,149.147,14955.0
2022-02-10 12:20:00,156.23,156.29,155.99,156.18,7691.0,149.147,149.2043,148.9179,149.0992,7691.0
2022-02-10 12:30:00,156.2,156.3,155.99,156.16,10722.0,149.1183,149.2138,148.9179,149.0801,10722.0
2022-02-10 12:40:00,156.13,156.2,155.19,155.48,12243.0,149.0515,149.1183,148.1541,148.431,12243.0
2022-02-10 12:50:00,155.48,155.48,154.99,155.26,8313.0,148.431,148.431,147.9632,148.2209,8313.0
2022-02-10 13:00:00,155.26,155.42,155.09,155.41,4874.0,148.2209,148.3737,148.0587,148.3641,4874.0
2022-02-10 13:10:00,155.44,155.46,154.69,154.78,8643.0,148.3928,148.4119,147.6768,147.7627,8643.0
2022-02-10 13:20:00,154.76,154.91,154.65,154.66,8655.0,147.7436,147.8868,147.6386,147.6482,8655.0
2022-02-10 13:30:00,154.71,154.77,154.37,154.6,11235.0,147.6959,147.7532,147.3713,147.5909,11235.0
2022-02-10 13:40:00,154.6,154.77,154.35,154.53,15324.0,147.5909,147.7532,147.3522,147.524,15324.0
2022-02-10 13:50:00,154.53,154.55,154.09,154.43,9345.0,147.524,147.5431,147.104,147.4286,9345.0
2022-02-10 14:00:00,154.53,154.53,153.91,154.16,9723.0,147.524,147.524,146.9322,147.1708,9723.0
2022-02-10 14:10:00,154.16,154.16,153.71,153.93,41040.0,147.1708,147.1708,146.7412,146.9512,41040.0
2022-02-10 14:20:00,153.93,154.35,153.83,154.15,14553.0,146.9512,147.3522,146.8558,147.1613,14553.0
2022-02-10 14:30:00,154.15,154.35,154.03,154.16,9478.0,147.1613,147.3522,147.0467,147.1708,9478.0
2022-02-10 14:40:00,154.21,154.41,153.93,153.94,43673.0,147.2186,147.4095,146.9512,146.9608,43673.0
2022-02-10 14:50:00,154.0,154.02,153.53,153.63,10514.0,147.0181,147.0372,146.5694,146.6648,10514.0
2022-02-10 15:00:00,153.64,153.92,153.42,153.84,19435.0,146.6744,146.9417,146.4644,146.8653,19435.0
2022-02-10 15:10:00,153.94,154.16,153.74,153.74,19774.0,146.9608,147.1708,146.7699,146.7699,19774.0
2022-02-10 15:20:00,153.8,153.93,153.47,153.75,18184.0,146.8271,146.9512,146.5121,146.7794,18184.0
2022-02-10 15:30:00,153.69,153.69,153.14,153.3,31044.0,146.7221,146.7221,146.1971,146.3498,31044.0
2022-02-10 15:40:00,153.32,153.43,152.72,152.84,46761.0,146.3689,146.4739,145.7961,145.9107,46761.0
2022-02-10 15:50:00,152.84,153.87,152.7,153.55,134486.0,145.9107,146.894,145.777,146.5885,134486.0
2022-02-11 09:30:00,153.44,154.51,153.03,154.4,48058.0,146.4835,147.505,146.0921,147.3999,48058.0
2022-02-11 09:40:00,154.35,154.84,153.86,154.74,32475.0,147.3522,147.82,146.8844,147.7245,32475.0
2022-02-11 09:50:00,154.74,154.94,153.94,154.07,22272.0,147.7245,147.9155,146.9608,147.0849,22272.0
2022-02-11 10:00:00,154.0,154.59,154.0,154.11,22212.0,147.0181,147.5813,147.0181,147.1231,22212.0
2022-02-11 10:10:00,154.14,154.26,153.88,154.25,33005.0,147.1517,147.2663,146.9035,147.2567,33005.0
2022-02-11 10:20:00,154.28,154.44,154.17,154.37,10327.0,147.2854,147.4381,147.1804,147.3713,10327.0
2022-02-11 10:30:00,154.44,154.69,154.2,154.53,21017.0,147.4381,147.6768,147.209,147.524,21017.0
2022-02-11 10:40:00,154.5,154.57,154.17,154.38,23255.0,147.4954,147.5622,147.1804,147.3808,23255.0
2022-02-11 10:50:00,154.4,154.4,153.79,154.01,86811.0,147.3999,147.3999,146.8176,147.0276,86811.0
2022-02-11 11:00:00,154.0,154.2,153.75,153.79,19009.0,147.0181,147.209,146.7794,146.8176,19009.0
2022-02-11 11:10:00,153.72,153.78,153.26,153.51,29502.0,146.7508,146.808,146.3116,146.5503,29502.0
2022-02-11 11:20:00,153.51,153.88,153.43,153.71,28313.0,146.5503,146.9035,146.4739,146.7412,28313.0
2022-02-11 11:30:00,153.74,154.07,153.63,153.8,82480.0,146.7699,147.0849,146.6648,146.8271,82480.0
2022-02-11 11:40:00,153.8,153.97,153.59,153.9,19504.0,146.8271,146.9894,146.6267,146.9226,19504.0
2022-02-11 11:50:00,153.87,154.12,153.68,154.05,9436.0,146.894,147.1326,146.7126,147.0658,9436.0
2022-02-11 12:00:00,154.11,154.13,153.9,154.05,10295.0,147.1231,147.1422,146.9226,147.0658,10295.0
2022-02-11 12:10:00,154.02,154.15,153.74,153.77,11570.0,147.0372,147.1613,146.7699,146.7985,11570.0
2022-02-11 12:20:00,153.77,153.95,153.66,153.94,12496.0,146.7985,146.9703,146.6935,146.9608,12496.0
2022-02-11 12:30:00,153.92,154.06,153.79,153.85,9282.0,146.9417,147.0754,146.8176,146.8749,9282.0
2022-02-11 12:40:00,153.84,154.15,153.77,154.07,32945.0,146.8653,147.1613,146.7985,147.0849,32945.0
2022-02-11 12:50:00,154.08,154.1,153.98,154.0,30099.0,147.0944,147.1135,146.999,147.0181,30099.0
2022-02-11 13:00:00,154.04,154.29,153.9,154.29,42732.0,147.0563,147.2949,146.9226,147.2949,42732.0
2022-02-11 13:10:00,154.28,154.29,154.01,154.11,18812.0,147.2854,147.2949,147.0276,147.1231,18812.0
2022-02-11 13:20:00,154.16,154.16,153.62,153.69,17195.0,147.1708,147.1708,146.6553,146.7221,17195.0
2022-02-11 13:30:00,153.69,153.73,152.56,152.56,49604.0,146.7221,146.7603,145.6434,145.6434,49604.0
2022-02-11 13:40:00,152.42,152.78,151.74,152.15,41570.0,145.5097,145.8534,144.8605,145.2519,41570.0
2022-02-11 13:50:00,152.2,152.8,152.01,152.02,88593.0,145.2997,145.8725,145.1183,145.1278,88593.0
2022-02-11 14:00:00,152.0,152.71,151.83,152.44,20929.0,145.1087,145.7866,144.9465,145.5288,20929.0
2022-02-11 14:10:00,152.46,153.06,152.22,152.81,61300.0,145.5479,146.1207,145.3188,145.882,61300.0
2022-02-11 14:20:00,152.84,152.95,151.97,151.97,17389.0,145.9107,146.0157,145.0801,145.0801,17389.0
2022-02-11 14:30:00,151.97,152.62,151.97,152.47,25109.0,145.0801,145.7006,145.0801,145.5574,25109.0
2022-02-11 14:40:00,152.51,152.51,151.92,152.32,35786.0,145.5956,145.5956,145.0324,145.4142,35786.0
2022-02-11 14:50:00,152.28,152.41,151.75,152.35,15090.0,145.3761,145.5002,144.8701,145.4429,15090.0
2022-02-11 15:00:00,152.35,153.01,152.29,152.59,20385.0,145.4429,146.073,145.3856,145.672,20385.0
2022-02-11 15:10:00,152.58,152.8,152.3,152.3,29651.0,145.6625,145.8725,145.3951,145.3951,29651.0
2022-02-11 15:20:00,152.24,152.56,152.06,152.47,18269.0,145.3379,145.6434,145.166,145.5574,18269.0
2022-02-11 15:30:00,152.46,152.53,151.94,151.97,30375.0,145.5479,145.6147,145.0515,145.0801,30375.0
2022-02-11 15:40:00,151.95,152.52,151.51,152.52,41126.0,145.061,145.6052,144.641,145.6052,41126.0
2022-02-11 15:50:00,152.46,152.8,152.11,152.24,165599.0,145.5479,145.8725,145.2138,145.3379,165599.0
2022-02-14 09:30:00,152.04,153.59,151.5,153.22,36684.0,145.1469,146.6267,144.6314,146.2734,36684.0
2022-02-14 09:40:00,153.36,153.76,152.81,153.17,30984.0,146.4071,146.789,145.882,146.2257,30984.0
2022-02-14 09:50:00,153.15,153.15,152.11,152.55,31171.0,146.2066,146.2066,145.2138,145.6338,31171.0
2022-02-14 10:00:00,152.44,152.55,151.97,152.3,64453.0,145.5288,145.6338,145.0801,145.3951,64453.0
2022-02-14 10:10:00,152.26,152.75,151.89,152.4,43019.0,145.357,145.8247,145.0037,145.4906,43019.0
2022-02-14 10:20:00,152.4,152.78,152.4,152.66,63790.0,145.4906,145.8534,145.4906,145.7388,63790.0
2022-02-14 10:30:00,152.64,152.73,151.92,152.08,29150.0,145.7197,145.8057,145.0324,145.1851,29150.0
2022-02-14 10:40:00,152.12,152.28,151.91,152.0,21977.0,145.2233,145.3761,145.0228,145.1087,21977.0
2022-02-14 10:50:00,152.07,152.18,151.81,151.92,25353.0,145.1756,145.2806,144.9274,145.0324,25353.0
2022-02-14 11:00:00,151.93,152.05,151.73,151.77,37743.0,145.0419,145.1565,144.851,144.8892,37743.0
2022-02-14 11:10:00,151.8,151.85,151.33,151.82,25564.0,144.9178,144.9655,144.4691,144.9369,25564.0
2022-02-14 11:20:00,151.87,151.88,151.46,151.88,12665.0,144.9846,144.9942,144.5932,144.9942,12665.0
2022-02-14 11:30:00,151.88,151.99,151.59,151.83,18089.0,144.9942,145.0992,144.7173,144.9465,18089.0
2022-02-14 11:40:00,151.84,152.31,151.84,152.17,13091.0,144.956,145.4047,144.956,145.271,13091.0
2022-02-14 11:50:00,152.33,152.36,152.04,152.25,10965.0,145.4238,145.4524,145.1469,145.3474,10965.0
2022-02-14 12:00:00,152.26,152.4,151.97,152.06,19162.0,145.357,145.4906,145.0801,145.166,19162.0
2022-02-14 12:10:00,152.09,152.39,152.05,152.36,10854.0,145.1947,145.4811,145.1565,145.4524,10854.0
2022-02-14 12:20:00,152.39,152.87,152.36,152.87,12797.0,145.4811,145.9393,145.4524,145.9393,12797.0
2022-02-14 12:30:00,152.8,152.98,152.65,152.74,14762.0,145.8725,146.0443,145.7293,145.8152,14762.0
2022-02-14 12:40:00,152.73,153.01,152.64,152.99,18638.0,145.8057,146.073,145.7197,146.0539,18638.0
2022-02-14 12:50:00,152.98,153.04,152.78,152.84,11666.0,146.0443,146.1016,145.8534,145.9107,11666.0
2022-02-14 13:00:00,152.87,153.0,152.71,152.89,14149.0,145.9393,146.0634,145.7866,145.9584,14149.0
2022-02-14 13:10:00,152.95,152.96,152.73,152.88,14231.0,146.0157,146.0252,145.8057,145.9489,14231.0
2022-02-14 13:20:00,152.88,152.89,152.38,152.59,47337.0,145.9489,145.9584,145.4715,145.672,47337.0
2022-02-14 13:30:00,152.59,152.59,152.19,152.29,50694.0,145.672,145.672,145.2901,145.3856,50694.0
2022-02-14 13:40:00,152.32,152.45,152.0,152.04,22175.0,145.4142,145.5383,145.1087,145.1469,22175.0
2022-02-14 13:50:00,152.05,152.05,150.95,151.0,35151.0,145.1565,145.1565,144.1064,144.1541,35151.0
2022-02-14 14:00:00,150.96,151.03,150.43,150.7,13445.0,144.1159,144.1827,143.6099,143.8677,13445.0
2022-02-14 14:10:00,150.64,150.96,150.43,150.91,20049.0,143.8104,144.1159,143.6099,144.0682,20049.0
2022-02-14 14:20:00,150.9,151.73,150.76,151.31,18236.0,144.0586,144.851,143.925,144.45,18236.0
2022-02-14 14:30:00,151.37,151.52,150.92,151.3,12465.0,144.5073,144.6505,144.0777,144.4405,12465.0
2022-02-14 14:40:00,151.36,151.55,151.13,151.17,9085.0,144.4978,144.6792,144.2782,144.3164,9085.0
2022-02-14 14:50:00,151.22,151.72,151.22,151.55,11430.0,144.3641,144.8414,144.3641,144.6792,11430.0
2022-02-14 15:00:00,151.55,151.65,151.13,151.53,13742.0,144.6792,144.7746,144.2782,144.6601,13742.0
2022-02-14 15:10:00,151.53,151.81,151.27,151.53,26117.0,144.6601,144.9274,144.4118,144.6601,26117.0
2022-02-14 15:20:00,151.53,152.06,151.42,151.84,20484.0,144.6601,145.166,144.555,144.956,20484.0
2022-02-14 15:30:00,151.72,152.2,151.72,151.97,21016.0,144.8414,145.2997,144.8414,145.0801,21016.0
2022-02-14 15:40:00,151.97,152.3,151.73,152.17,65341.0,145.0801,145.3951,144.851,145.271,65341.0
2022-02-14 15:50:00,152.26,152.31,151.7,151.7,221580.0,145.357,145.4047,144.8223,144.8223,221580.0
2022-02-15 09:30:00,153.42,154.3,153.07,154.15,38691.0,146.4644,147.3045,146.1302,147.1613,38691.0
2022-02-15 09:40:00,154.13,154.25,153.63,153.66,16402.0,147.1422,147.2567,146.6648,146.6935,16402.0
2022-02-15 09:50:00,153.67,153.77,153.07,153.23,14967.0,146.703,146.7985,146.1302,146.283,14967.0
2022-02-15 10:00:00,153.31,153.42,152.65,152.7,12036.0,146.3594,146.4644,145.7293,145.777,12036.0
2022-02-15 10:10:00,152.76,153.08,152.62,152.93,10243.0,145.8343,146.1398,145.7006,145.9966,10243.0
2022-02-15 10:20:00,152.89,153.38,152.86,153.3,10424.0,145.9584,146.4262,145.9298,146.3498,10424.0
2022-02-15 10:30:00,153.31,153.37,152.97,153.28,8816.0,146.3594,146.4166,146.0348,146.3307,8816.0
2022-02-15 10:40:00,153.34,153.8,153.31,153.8,10571.0,146.388,146.8271,146.3594,146.8271,10571.0
2022-02-15 10:50:00,153.85,153.88,153.5,153.58,9478.0,146.8749,146.9035,146.5407,146.6171,9478.0
2022-02-15 11:00:00,153.61,153.97,153.51,153.82,18780.0,146.6458,146.9894,146.5503,146.8462,18780.0
2022-02-15 11:10:00,153.78,153.79,153.49,153.53,10495.0,146.808,146.8176,146.5312,146.5694,10495.0
2022-02-15 11:20:00,153.57,153.64,153.26,153.44,12856.0,146.6076,146.6744,146.3116,146.4835,12856.0
2022-02-15 11:30:00,153.53,153.79,153.42,153.75,9794.0,146.5694,146.8176,146.4644,146.7794,9794.0
2022-02-15 11:40:00,153.72,153.81,153.49,153.59,16505.0,146.7508,146.8367,146.5312,146.6267,16505.0
2022-02-15 11:50:00,153.56,153.7,153.24,153.69,59714.0,146.598,146.7317,146.2925,146.7221,59714.0
2022-02-15 12:00:00,153.74,153.74,153.41,153.44,13803.0,146.7699,146.7699,146.4548,146.4835,13803.0
2022-02-15 12:10:00,153.46,153.55,153.21,153.21,10435.0,146.5026,146.5885,146.2639,146.2639,10435.0
2022-02-15 12:20:00,153.23,153.33,153.11,153.29,13544.0,146.283,146.3785,146.1684,146.3403,13544.0
2022-02-15 12:30:00,153.29,153.3,153.09,153.15,38054.0,146.3403,146.3498,146.1493,146.2066,38054.0
2022-02-15 12:40:00,153.15,153.15,152.91,152.96,12415.0,146.2066,146.2066,145.9775,146.0252,12415.0
2022-02-15 12:50:00,152.97,153.13,152.91,153.09,10579.0,146.0348,146.1875,145.9775,146.1493,10579.0
2022-02-15 13:00:00,153.15,153.27,153.08,153.19,9313.0,146.2066,146.3212,146.1398,146.2448,9313.0
2022-02-15 13:10:00,153.19,153.4,153.15,153.4,8239.0,146.2448,146.4453,146.2066,146.4453,8239.0
2022-02-15 13:20:00,153.36,153.65,153.36,153.55,5823.0,146.4071,146.6839,146.4071,146.5885,5823.0
2022-02-15 13:30:00,153.57,153.64,153.45,153.5,5472.0,146.6076,146.6744,146.493,146.5407,5472.0
2022-02-15 13:40:00,153.47,153.49,153.35,153.49,11216.0,146.5121,146.5312,146.3975,146.5312,11216.0
2022-02-15 13:50:00,153.44,153.52,153.37,153.46,12846.0,146.4835,146.5598,146.4166,146.5026,12846.0
2022-02-15 14:00:00,153.44,153.52,153.27,153.3,19867.0,146.4835,146.5598,146.3212,146.3498,19867.0
2022-02-15 14:10:00,153.33,153.49,153.09,153.49,14769.0,146.3785,146.5312,146.1493,146.5312,14769.0
2022-02-15 14:20:00,153.39,153.48,153.29,153.44,10075.0,146.4357,146.5216,146.3403,146.4835,10075.0
2022-02-15 14:30:00,153.44,153.62,153.4,153.51,17295.0,146.4835,146.6553,146.4453,146.5503,17295.0
2022-02-15 14:40:00,153.53,153.6,153.27,153.29,16212.0,146.5694,146.6362,146.3212,146.3403,16212.0
2022-02-15 14:50:00,153.32,153.48,153.24,153.45,12020.0,146.3689,146.5216,146.2925,146.493,12020.0
2022-02-15 15:00:00,153.45,153.59,153.42,153.52,16381.0,146.493,146.6267,146.4644,146.5598,16381.0
2022-02-15 15:10:00,153.51,153.59,153.4,153.53,15649.0,146.5503,146.6267,146.4453,146.5694,15649.0
2022-02-15 15:20:00,153.53,153.58,153.35,153.46,16189.0,146.5694,146.6171,146.3975,146.5026,16189.0
2022-02-15 15:30:00,153.46,153.46,152.95,152.98,37723.0,146.5026,146.5026,146.0157,146.0443,37723.0
2022-02-15 15:40:00,152.99,153.28,152.85,153.22,46963.0,146.0539,146.3307,145.9202,146.2734,46963.0
2022-02-15 15:50:00,153.26,153.62,153.15,153.56,174376.0,146.3116,146.6553,146.2066,146.598,174376.0
2022-02-16 09:30:00,153.07,153.94,152.99,153.37,29293.0,146.1302,146.9608,146.0539,146.4166,29293.0
2022-02-16 09:40:00,153.4,153.51,152.94,153.05,10901.0,146.4453,146.5503,146.0061,146.1111,10901.0
2022-02-16 09:50:00,153.04,153.42,152.84,153.04,36203.0,146.1016,146.4644,145.9107,146.1016,36203.0
2022-02-16 10:00:00,152.99,153.18,152.62,152.76,17443.0,146.0539,146.2353,145.7006,145.8343,17443.0
2022-02-16 10:10:00,152.76,152.95,152.29,152.36,10902.0,145.8343,146.0157,145.3856,145.4524,10902.0
2022-02-16 10:20:00,152.36,153.08,152.36,153.08,9151.0,145.4524,146.1398,145.4524,146.1398,9151.0
2022-02-16 10:30:00,153.09,153.18,152.91,152.99,8744.0,146.1493,146.2353,145.9775,146.0539,8744.0
2022-02-16 10:40:00,152.94,152.98,152.66,152.68,12655.0,146.0061,146.0443,145.7388,145.7579,12655.0
2022-02-16 10:50:00,152.68,152.69,152.47,152.5,18395.0,145.7579,145.7675,145.5574,145.5861,18395.0
2022-02-16 11:00:00,152.5,152.94,152.5,152.94,15811.0,145.5861,146.0061,145.5861,146.0061,15811.0
2022-02-16 11:10:00,152.88,152.98,152.77,152.77,10539.0,145.9489,146.0443,145.8438,145.8438,10539.0
2022-02-16 11:20:00,152.75,152.98,152.69,152.97,17152.0,145.8247,146.0443,145.7675,146.0348,17152.0
2022-02-16 11:30:00,152.96,153.11,152.87,153.03,14031.0,146.0252,146.1684,145.9393,146.0921,14031.0
2022-02-16 11:40:00,153.03,153.24,152.88,153.24,9948.0,146.0921,146.2925,145.9489,146.2925,9948.0
2022-02-16 11:50:00,153.24,153.32,152.94,153.04,12782.0,146.2925,146.3689,146.0061,146.1016,12782.0
2022-02-16 12:00:00,153.04,153.11,152.92,153.02,14402.0,146.1016,146.1684,145.987,146.0825,14402.0
2022-02-16 12:10:00,153.01,153.36,153.01,153.3,10911.0,146.073,146.4071,146.073,146.3498,10911.0
2022-02-16 12:20:00,153.31,153.35,153.27,153.33,13295.0,146.3594,146.3975,146.3212,146.3785,13295.0
2022-02-16 12:30:00,153.3,153.53,153.11,153.52,18977.0,146.3498,146.5694,146.1684,146.5598,18977.0
2022-02-16 12:40:00,153.53,153.69,153.39,153.52,26787.0,146.5694,146.7221,146.4357,146.5598,26787.0
2022-02-16 12:50:00,153.56,153.92,153.54,153.92,18134.0,146.598,146.9417,146.5789,146.9417,18134.0
2022-02-16 13:00:00,153.94,153.98,153.56,153.67,19443.0,146.9608,146.999,146.598,146.703,19443.0
2022-02-16 13:10:00,153.67,153.83,153.62,153.65,21301.0,146.703,146.8558,146.6553,146.6839,21301.0
2022-02-16 13:20:00,153.65,153.79,153.62,153.67,15449.0,146.6839,146.8176,146.6553,146.703,15449.0
2022-02-16 13:30:00,153.69,153.83,153.65,153.74,13344.0,146.7221,146.8558,146.6839,146.7699,13344.0
2022-02-16 13:40:00,153.72,153.78,153.58,153.69,18150.0,146.7508,146.808,146.6171,146.7221,18150.0
2022-02-16 13:50:00,153.7,153.86,153.63,153.7,19263.0,146.7317,146.8844,146.6648,146.7317,19263.0
2022-02-16 14:00:00,153.77,154.19,153.05,153.78,39271.0,146.7985,147.1995,146.1111,146.808,39271.0
2022-02-16 14:10:00,153.77,153.97,153.52,153.85,14698.0,146.7985,146.9894,146.5598,146.8749,14698.0
2022-02-16 14:20:00,153.85,154.36,153.85,154.27,15571.0,146.8749,147.3618,146.8749,147.2758,15571.0
2022-02-16 14:30:00,154.32,154.6,153.99,154.18,17017.0,147.3236,147.5909,147.0085,147.1899,17017.0
2022-02-16 14:40:00,154.23,154.23,153.85,153.92,13865.0,147.2376,147.2376,146.8749,146.9417,13865.0
2022-02-16 14:50:00,153.92,154.29,153.87,154.2,11583.0,146.9417,147.2949,146.894,147.209,11583.0
2022-02-16 15:00:00,154.26,154.54,154.15,154.41,17243.0,147.2663,147.5336,147.1613,147.4095,17243.0
2022-02-16 15:10:00,154.43,154.5,154.31,154.49,20945.0,147.4286,147.4954,147.314,147.4859,20945.0
2022-02-16 15:20:00,154.47,154.57,154.35,154.55,17710.0,147.4668,147.5622,147.3522,147.5431,17710.0
2022-02-16 15:30:00,154.55,154.57,154.31,154.53,22630.0,147.5431,147.5622,147.314,147.524,22630.0
2022-02-16 15:40:00,154.53,154.55,154.25,154.44,46851.0,147.524,147.5431,147.2567,147.4381,46851.0
2022-02-16 15:50:00,154.44,154.61,153.89,153.97,204988.0,147.4381,147.6004,146.9131,146.9894,204988.0
2022-02-17 09:30:00,152.88,152.99,152.3,152.79,32413.0,145.9489,146.0539,145.3951,145.8629,32413.0
2022-02-17 09:40:00,152.79,152.79,151.63,151.78,19002.0,145.8629,145.8629,144.7555,144.8987,19002.0
2022-02-17 09:50:00,151.65,151.65,150.89,150.98,20205.0,144.7746,144.7746,144.0491,144.135,20205.0
2022-02-17 10:00:00,150.99,151.35,150.91,151.25,16092.0,144.1445,144.4882,144.0682,144.3928,16092.0
2022-02-17 10:10:00,151.25,151.75,151.25,151.54,10704.0,144.3928,144.8701,144.3928,144.6696,10704.0
2022-02-17 10:20:00,151.61,151.61,151.12,151.16,11091.0,144.7364,144.7364,144.2686,144.3068,11091.0
2022-02-17 10:30:00,151.11,151.3,150.97,151.27,12660.0,144.2591,144.4405,144.1254,144.4118,12660.0
2022-02-17 10:40:00,151.31,151.71,151.21,151.3,11132.0,144.45,144.8319,144.3546,144.4405,11132.0
2022-02-17 10:50:00,151.29,151.84,151.26,151.74,11179.0,144.4309,144.956,144.4023,144.8605,11179.0
2022-02-17 11:00:00,151.77,151.98,151.72,151.77,14569.0,144.8892,145.0897,144.8414,144.8892,14569.0
2022-02-17 11:10:00,151.81,152.2,151.78,152.08,9962.0,144.9274,145.2997,144.8987,145.1851,9962.0
2022-02-17 11:20:00,152.08,152.18,151.98,152.03,7855.0,145.1851,145.2806,145.0897,145.1374,7855.0
2022-02-17 11:30:00,152.02,152.19,151.91,152.09,10130.0,145.1278,145.2901,145.0228,145.1947,10130.0
2022-02-17 11:40:00,152.07,152.47,152.07,152.47,8010.0,145.1756,145.5574,145.1756,145.5574,8010.0
2022-02-17 11:50:00,152.55,152.57,152.36,152.4,11013.0,145.6338,145.6529,145.4524,145.4906,11013.0
2022-02-17 12:00:00,152.39,152.47,152.22,152.22,7874.0,145.4811,145.5574,145.3188,145.3188,7874.0
2022-02-17 12:10:00,152.18,152.23,152.05,152.09,8991.0,145.2806,145.3283,145.1565,145.1947,8991.0
2022-02-17 12:20:00,152.09,152.56,152.09,152.5,9286.0,145.1947,145.6434,145.1947,145.5861,9286.0
2022-02-17 12:30:00,152.49,152.71,152.43,152.55,6050.0,145.5765,145.7866,145.5193,145.6338,6050.0
2022-02-17 12:40:00,152.55,152.61,152.45,152.55,8346.0,145.6338,145.6911,145.5383,145.6338,8346.0
2022-02-17 12:50:00,152.56,152.57,152.45,152.57,9256.0,145.6434,145.6529,145.5383,145.6529,9256.0
2022-02-17 13:00:00,152.59,152.61,152.43,152.51,9215.0,145.672,145.6911,145.5193,145.5956,9215.0
2022-02-17 13:10:00,152.47,152.53,152.38,152.53,4749.0,145.5574,145.6147,145.4715,145.6147,4749.0
2022-02-17 13:20:00,152.53,152.54,152.37,152.53,5822.0,145.6147,145.6243,145.462,145.6147,5822.0
2022-02-17 13:30:00,152.49,152.68,152.3,152.31,10215.0,145.5765,145.7579,145.3951,145.4047,10215.0
2022-02-17 13:40:00,152.22,152.31,152.05,152.16,8113.0,145.3188,145.4047,145.1565,145.2615,8113.0
2022-02-17 13:50:00,152.16,152.27,152.16,152.2,7738.0,145.2615,145.3665,145.2615,145.2997,7738.0
2022-02-17 14:00:00,152.22,152.22,151.9,151.92,12710.0,145.3188,145.3188,145.0133,145.0324,12710.0
2022-02-17 14:10:00,151.93,152.01,151.92,151.95,10196.0,145.0419,145.1183,145.0324,145.061,10196.0
2022-02-17 14:20:00,151.94,151.94,151.64,151.8,11764.0,145.0515,145.0515,144.7651,144.9178,11764.0
2022-02-17 14:30:00,151.79,151.83,151.54,151.61,9499.0,144.9083,144.9465,144.6696,144.7364,9499.0
2022-02-17 14:40:00,151.52,151.8,151.51,151.8,10358.0,144.6505,144.9178,144.641,144.9178,10358.0
2022-02-17 14:50:00,151.8,151.8,151.44,151.44,8678.0,144.9178,144.9178,144.5741,144.5741,8678.0
2022-02-17 15:00:00,151.41,151.46,151.09,151.11,14171.0,144.5455,144.5932,144.24,144.2591,14171.0
2022-02-17 15:10:00,151.11,151.16,150.87,151.06,17743.0,144.2591,144.3068,144.03,144.2114,17743.0
2022-02-17 15:20:00,151.08,151.26,150.98,151.04,19839.0,144.2305,144.4023,144.135,144.1923,19839.0
2022-02-17 15:30:00,151.04,151.72,151.03,151.72,58478.0,144.1923,144.8414,144.1827,144.8414,58478.0
2022-02-17 15:40:00,151.71,151.71,151.24,151.29,55882.0,144.8319,144.8319,144.3832,144.4309,55882.0
2022-02-17 15:50:00,151.16,151.56,150.93,151.12,201325.0,144.3068,144.6887,144.0873,144.2686,201325.0
2022-02-18 09:30:00,151.24,151.94,151.08,151.45,74404.0,144.3832,145.0515,144.2305,144.5837,74404.0
2022-02-18 09:40:00,151.27,151.47,151.07,151.47,9588.0,144.4118,144.6028,144.2209,144.6028,9588.0
2022-02-18 09:50:00,151.56,152.01,151.42,151.68,7595.0,144.6887,145.1183,144.555,144.8033,7595.0
2022-02-18 10:00:00,151.64,152.08,151.58,152.06,12249.0,144.7651,145.1851,144.7078,145.166,12249.0
2022-02-18 10:10:00,151.97,152.04,151.63,152.04,6935.0,145.0801,145.1469,144.7555,145.1469,6935.0
2022-02-18 10:20:00,151.99,152.27,151.93,152.12,9655.0,145.0992,145.3665,145.0419,145.2233,9655.0
2022-02-18 10:30:00,151.98,151.98,151.63,151.66,5997.0,145.0897,145.0897,144.7555,144.7842,5997.0
2022-02-18 10:40:00,151.66,151.76,151.33,151.36,5538.0,144.7842,144.8796,144.4691,144.4978,5538.0
2022-02-18 10:50:00,151.42,151.68,151.36,151.6,9558.0,144.555,144.8033,144.4978,144.7269,9558.0
2022-02-18 11:00:00,151.47,151.49,150.9,151.02,11649.0,144.6028,144.6219,144.0586,144.1732,11649.0
2022-02-18 11:10:00,151.02,151.35,150.95,151.35,7634.0,144.1732,144.4882,144.1064,144.4882,7634.0
2022-02-18 11:20:00,151.53,151.67,151.5,151.54,7909.0,144.6601,144.7937,144.6314,144.6696,7909.0
2022-02-18 11:30:00,151.58,152.03,151.58,152.0,13080.0,144.7078,145.1374,144.7078,145.1087,13080.0
2022-02-18 11:40:00,151.94,152.14,151.68,151.7,7305.0,145.0515,145.2424,144.8033,144.8223,7305.0
2022-02-18 11:50:00,151.71,151.76,151.34,151.4,8082.0,144.8319,144.8796,144.4787,144.536,8082.0
2022-02-18 12:00:00,151.4,151.46,151.18,151.46,7321.0,144.536,144.5932,144.3259,144.5932,7321.0
2022-02-18 12:10:00,151.59,151.93,151.53,151.83,7109.0,144.7173,145.0419,144.6601,144.9465,7109.0
2022-02-18 12:20:00,151.87,151.87,151.5,151.55,6561.0,144.9846,144.9846,144.6314,144.6792,6561.0
2022-02-18 12:30:00,151.37,151.6,151.01,151.11,9652.0,144.5073,144.7269,144.1636,144.2591,9652.0
2022-02-18 12:40:00,151.08,151.39,151.08,151.22,8665.0,144.2305,144.5264,144.2305,144.3641,8665.0
2022-02-18 12:50:00,151.31,151.4,151.19,151.19,6053.0,144.45,144.536,144.3355,144.3355,6053.0
2022-02-18 13:00:00,151.19,151.38,151.14,151.34,5798.0,144.3355,144.5169,144.2877,144.4787,5798.0
2022-02-18 13:10:00,151.34,151.49,151.16,151.41,9654.0,144.4787,144.6219,144.3068,144.5455,9654.0
2022-02-18 13:20:00,151.41,151.69,151.35,151.43,12514.0,144.5455,144.8128,144.4882,144.5646,12514.0
2022-02-18 13:30:00,151.38,151.71,151.38,151.66,9283.0,144.5169,144.8319,144.5169,144.7842,9283.0
2022-02-18 13:40:00,151.62,151.74,151.47,151.69,4272.0,144.746,144.8605,144.6028,144.8128,4272.0
2022-02-18 13:50:00,151.68,151.83,151.67,151.72,5029.0,144.8033,144.9465,144.7937,144.8414,5029.0
2022-02-18 14:00:00,151.77,151.91,151.66,151.7,7202.0,144.8892,145.0228,144.7842,144.8223,7202.0
2022-02-18 14:10:00,151.66,151.91,151.64,151.83,5993.0,144.7842,145.0228,144.7651,144.9465,5993.0
2022-02-18 14:20:00,151.86,152.12,151.86,152.12,6412.0,144.9751,145.2233,144.9751,145.2233,6412.0
2022-02-18 14:30:00,152.1,152.33,152.05,152.06,9991.0,145.2042,145.4238,145.1565,145.166,9991.0
2022-02-18 14:40:00,152.09,152.18,151.94,151.98,13810.0,145.1947,145.2806,145.0515,145.0897,13810.0
2022-02-18 14:50:00,151.93,152.58,151.88,152.52,7689.0,145.0419,145.6625,144.9942,145.6052,7689.0
2022-02-18 15:00:00,152.57,152.75,152.25,152.25,12021.0,145.6529,145.8247,145.3474,145.3474,12021.0
2022-02-18 15:10:00,152.38,152.46,151.97,152.03,15610.0,145.4715,145.5479,145.0801,145.1374,15610.0
2022-02-18 15:20:00,152.03,152.22,151.98,152.03,18476.0,145.1374,145.3188,145.0897,145.1374,18476.0
2022-02-18 15:30:00,152.0,152.2,151.66,152.05,39783.0,145.1087,145.2997,144.7842,145.1565,39783.0
2022-02-18 15:40:00,152.05,152.53,151.99,152.38,32141.0,145.1565,145.6147,145.0992,145.4715,32141.0
2022-02-18 15:50:00,152.35,152.35,151.89,152.18,170392.0,145.4429,145.4429,145.0037,145.2806,170392.0
2022-02-22 09:30:00,152.15,152.15,150.82,150.94,57316.0,145.2519,145.2519,143.9822,144.0968,57316.0
2022-02-22 09:40:00,150.94,152.11,150.94,152.1,20850.0,144.0968,145.2138,144.0968,145.2042,20850.0
2022-02-22 09:50:00,152.1,152.71,151.76,152.0,26873.0,145.2042,145.7866,144.8796,145.1087,26873.0
2022-02-22 10:00:00,151.96,152.05,151.32,151.51,20703.0,145.0706,145.1565,144.4596,144.641,20703.0
2022-02-22 10:10:00,151.53,151.78,151.27,151.38,14576.0,144.6601,144.8987,144.4118,144.5169,14576.0
2022-02-22 10:20:00,151.41,152.04,151.41,152.03,15743.0,144.5455,145.1469,144.5455,145.1374,15743.0
2022-02-22 10:30:00,152.13,152.13,151.42,151.43,12477.0,145.2329,145.2329,144.555,144.5646,12477.0
2022-02-22 10:40:00,151.49,151.7,151.34,151.53,15849.0,144.6219,144.8223,144.4787,144.6601,15849.0
2022-02-22 10:50:00,151.53,151.79,151.31,151.53,26943.0,144.6601,144.9083,144.45,144.6601,26943.0
2022-02-22 11:00:00,151.54,151.74,151.37,151.38,18672.0,144.6696,144.8605,144.5073,144.5169,18672.0
2022-02-22 11:10:00,151.28,151.65,151.2,151.56,15556.0,144.4214,144.7746,144.345,144.6887,15556.0
2022-02-22 11:20:00,151.55,152.15,151.49,151.74,11242.0,144.6792,145.2519,144.6219,144.8605,11242.0
2022-02-22 11:30:00,151.78,151.97,151.65,151.92,10846.0,144.8987,145.0801,144.7746,145.0324,10846.0
2022-02-22 11:40:00,151.92,152.03,151.86,151.99,13667.0,145.0324,145.1374,144.9751,145.0992,13667.0
2022-02-22 11:50:00,151.99,152.21,151.85,152.15,21766.0,145.0992,145.3092,144.9655,145.2519,21766.0
2022-02-22 12:00:00,152.17,152.41,152.14,152.41,10292.0,145.271,145.5002,145.2424,145.5002,10292.0
2022-02-22 12:10:00,152.43,152.43,152.06,152.06,7159.0,145.5193,145.5193,145.166,145.166,7159.0
2022-02-22 12:20:00,152.12,152.19,151.75,151.77,11688.0,145.2233,145.2901,144.8701,144.8892,11688.0
2022-02-22 12:30:00,151.71,151.9,151.65,151.81,10398.0,144.8319,145.0133,144.7746,144.9274,10398.0
2022-02-22 12:40:00,151.76,151.76,151.35,151.35,8831.0,144.8796,144.8796,144.4882,144.4882,8831.0
2022-02-22 12:50:00,151.41,151.57,151.25,151.29,7997.0,144.5455,144.6982,144.3928,144.4309,7997.0
2022-02-22 13:00:00,151.33,151.4,151.09,151.26,6808.0,144.4691,144.536,144.24,144.4023,6808.0
2022-02-22 13:10:00,151.29,151.32,150.92,150.97,9840.0,144.4309,144.4596,144.0777,144.1254,9840.0
2022-02-22 13:20:00,150.97,151.18,150.93,151.03,10083.0,144.1254,144.3259,144.0873,144.1827,10083.0
2022-02-22 13:30:00,150.97,151.17,150.96,151.03,7324.0,144.1254,144.3164,144.1159,144.1827,7324.0
2022-02-22 13:40:00,151.02,151.14,150.48,150.53,16551.0,144.1732,144.2877,143.6577,143.7054,16551.0
2022-02-22 13:50:00,150.49,150.52,150.13,150.38,13863.0,143.6672,143.6958,143.3235,143.5622,13863.0
2022-02-22 14:00:00,150.37,150.41,150.14,150.14,11462.0,143.5526,143.5908,143.3331,143.3331,11462.0
2022-02-22 14:10:00,150.14,150.4,150.02,150.35,11160.0,143.3331,143.5813,143.2185,143.5336,11160.0
2022-02-22 14:20:00,150.37,150.88,150.2,150.46,19367.0,143.5526,144.0395,143.3904,143.6386,19367.0
2022-02-22 14:30:00,150.46,150.84,150.44,150.57,12334.0,143.6386,144.0013,143.6195,143.7436,12334.0
2022-02-22 14:40:00,150.65,151.08,150.24,151.08,9225.0,143.82,144.2305,143.4285,144.2305,9225.0
2022-02-22 14:50:00,151.0,151.57,150.87,151.37,14014.0,144.1541,144.6982,144.03,144.5073,14014.0
2022-02-22 15:00:00,151.38,152.02,151.38,151.69,21375.0,144.5169,145.1278,144.5169,144.8128,21375.0
2022-02-22 15:10:00,151.72,151.97,151.49,151.56,36757.0,144.8414,145.0801,144.6219,144.6887,36757.0
2022-02-22 15:20:00,151.59,151.86,151.33,151.77,16184.0,144.7173,144.9751,144.4691,144.8892,16184.0
2022-02-22 15:30:00,151.7,151.7,151.34,151.53,17411.0,144.8223,144.8223,144.4787,144.6601,17411.0
2022-02-22 15:40:00,151.58,151.61,151.03,151.08,28604.0,144.7078,144.7364,144.1827,144.2305,28604.0
2022-02-22 15:50:00,151.03,151.14,150.56,151.13,150394.0,144.1827,144.2877,143.734,144.2782,150394.0
2022-02-23 09:30:00,151.71,152.24,151.31,152.02,31934.0,144.8319,145.3379,144.45,145.1278,31934.0
2022-02-23 09:40:00,152.09,152.49,151.94,152.03,19597.0,145.1947,145.5765,145.0515,145.1374,19597.0
2022-02-23 09:50:00,151.87,152.15,151.47,151.64,17795.0,144.9846,145.2519,144.6028,144.7651,17795.0
2022-02-23 10:00:00,151.71,151.81,151.36,151.43,20194.0,144.8319,144.9274,144.4978,144.5646,20194.0
2022-02-23 10:10:00,151.41,151.43,151.11,151.19,113966.0,144.5455,144.5646,144.2591,144.3355,113966.0
2022-02-23 10:20:00,151.14,151.33,150.56,150.61,26380.0,144.2877,144.4691,143.734,143.7818,26380.0
2022-02-23 10:30:00,150.51,151.06,150.36,150.94,29452.0,143.6863,144.2114,143.5431,144.0968,29452.0
2022-02-23 10:40:00,150.99,151.17,150.65,150.94,16742.0,144.1445,144.3164,143.82,144.0968,16742.0
2022-02-23 10:50:00,150.9,151.24,150.73,150.79,12860.0,144.0586,144.3832,143.8963,143.9536,12860.0
2022-02-23 11:00:00,150.72,150.97,150.28,150.41,14773.0,143.8868,144.1254,143.4667,143.5908,14773.0
2022-02-23 11:10:00,150.41,150.6,150.28,150.51,12270.0,143.5908,143.7722,143.4667,143.6863,12270.0
2022-02-23 11:20:00,150.48,150.68,150.31,150.36,12407.0,143.6577,143.8486,143.4954,143.5431,12407.0
2022-02-23 11:30:00,150.37,150.92,150.27,150.82,15178.0,143.5526,144.0777,143.4572,143.9822,15178.0
2022-02-23 11:40:00,150.82,150.88,150.69,150.84,8687.0,143.9822,144.0395,143.8581,144.0013,8687.0
2022-02-23 11:50:00,150.89,151.04,150.65,150.92,13512.0,144.0491,144.1923,143.82,144.0777,13512.0
2022-02-23 12:00:00,150.92,151.08,150.81,151.0,15677.0,144.0777,144.2305,143.9727,144.1541,15677.0
2022-02-23 12:10:00,150.99,151.28,150.91,151.28,10535.0,144.1445,144.4214,144.0682,144.4214,10535.0
2022-02-23 12:20:00,151.25,151.45,151.23,151.42,5454.0,144.3928,144.5837,144.3737,144.555,5454.0
2022-02-23 12:30:00,151.37,151.38,151.05,151.05,10496.0,144.5073,144.5169,144.2018,144.2018,10496.0
2022-02-23 12:40:00,151.12,151.48,151.07,151.25,12070.0,144.2686,144.6123,144.2209,144.3928,12070.0
2022-02-23 12:50:00,151.03,151.09,150.94,151.03,7759.0,144.1827,144.24,144.0968,144.1827,7759.0
2022-02-23 13:00:00,151.0,151.03,150.86,150.86,6534.0,144.1541,144.1827,144.0204,144.0204,6534.0
2022-02-23 13:10:00,150.87,150.87,150.32,150.5,11518.0,144.03,144.03,143.5049,143.6768,11518.0
2022-02-23 13:20:00,150.54,150.84,150.54,150.62,12842.0,143.7149,144.0013,143.7149,143.7913,12842.0
2022-02-23 13:30:00,150.64,150.8,150.42,150.79,18449.0,143.8104,143.9632,143.6004,143.9536,18449.0
2022-02-23 13:40:00,150.79,151.15,150.75,151.13,10854.0,143.9536,144.2973,143.9154,144.2782,10854.0
2022-02-23 13:50:00,151.16,151.16,150.77,151.05,23313.0,144.3068,144.3068,143.9345,144.2018,23313.0
2022-02-23 14:00:00,151.06,151.15,150.69,150.76,19295.0,144.2114,144.2973,143.8581,143.925,19295.0
2022-02-23 14:10:00,150.81,150.9,150.36,150.41,33690.0,143.9727,144.0586,143.5431,143.5908,33690.0
2022-02-23 14:20:00,150.42,150.44,149.86,149.99,23513.0,143.6004,143.6195,143.0658,143.1899,23513.0
2022-02-23 14:30:00,150.06,150.1,149.79,149.89,9416.0,143.2567,143.2949,142.9989,143.0944,9416.0
2022-02-23 14:40:00,149.86,149.86,149.41,149.52,14946.0,143.0658,143.0658,142.6362,142.7412,14946.0
2022-02-23 14:50:00,149.52,149.79,149.46,149.68,10319.0,142.7412,142.9989,142.6839,142.8939,10319.0
2022-02-23 15:00:00,149.61,149.68,149.27,149.37,17033.0,142.8271,142.8939,142.5025,142.598,17033.0
2022-02-23 15:10:00,149.39,149.46,149.17,149.17,15635.0,142.6171,142.6839,142.4071,142.4071,15635.0
2022-02-23 15:20:00,149.2,149.72,149.19,149.69,18490.0,142.4357,142.9321,142.4261,142.9035,18490.0
2022-02-23 15:30:00,149.66,149.66,149.14,149.14,30013.0,142.8748,142.8748,142.3784,142.3784,30013.0
2022-02-23 15:40:00,149.14,149.26,148.87,148.97,49383.0,142.3784,142.493,142.1207,142.2161,49383.0
2022-02-23 15:50:00,148.95,149.18,148.63,148.75,241660.0,142.197,142.4166,141.8915,142.0061,241660.0
2022-02-24 09:30:00,146.13,146.68,145.54,146.62,65271.0,139.5049,140.0299,138.9416,139.9727,65271.0
2022-02-24 09:40:00,146.63,148.23,146.49,148.22,52089.0,139.9822,141.5097,139.8486,141.5001,52089.0
2022-02-24 09:50:00,148.25,149.07,148.07,148.92,45749.0,141.5288,142.3116,141.3569,142.1684,45749.0
2022-02-24 10:00:00,148.91,149.03,147.93,148.56,46447.0,142.1588,142.2734,141.2233,141.8247,46447.0
2022-02-24 10:10:00,148.67,149.74,148.55,149.74,38922.0,141.9297,142.9512,141.8152,142.9512,38922.0
2022-02-24 10:20:00,149.59,150.0,148.43,148.49,33453.0,142.808,143.1994,141.7006,141.7579,33453.0
2022-02-24 10:30:00,148.49,148.75,148.11,148.43,47861.0,141.7579,142.0061,141.3951,141.7006,47861.0
2022-02-24 10:40:00,148.29,148.71,148.2,148.56,34322.0,141.5669,141.9679,141.481,141.8247,34322.0
2022-02-24 10:50:00,148.5,149.18,148.48,148.65,33662.0,141.7674,142.4166,141.7483,141.9106,33662.0
2022-02-24 11:00:00,148.64,149.36,148.52,149.35,30071.0,141.9011,142.5884,141.7865,142.5789,30071.0
2022-02-24 11:10:00,149.37,149.44,149.13,149.28,18078.0,142.598,142.6648,142.3689,142.5121,18078.0
2022-02-24 11:20:00,149.28,149.36,148.99,149.08,21207.0,142.5121,142.5884,142.2352,142.3211,21207.0
2022-02-24 11:30:00,149.16,149.35,148.9,149.35,19929.0,142.3975,142.5789,142.1493,142.5789,19929.0
2022-02-24 11:40:00,149.25,149.25,148.76,149.09,20306.0,142.4834,142.4834,142.0156,142.3307,20306.0
2022-02-24 11:50:00,149.15,149.9,149.15,149.75,26260.0,142.388,143.104,142.388,142.9608,26260.0
2022-02-24 12:00:00,149.74,149.78,149.21,149.29,22991.0,142.9512,142.9894,142.4452,142.5216,22991.0
2022-02-24 12:10:00,149.31,149.38,148.71,148.96,18019.0,142.5407,142.6075,141.9679,142.2066,18019.0
2022-02-24 12:20:00,148.96,149.0,148.63,148.89,16753.0,142.2066,142.2448,141.8915,142.1397,16753.0
2022-02-24 12:30:00,148.92,149.06,148.44,148.93,10349.0,142.1684,142.302,141.7101,142.1779,10349.0
2022-02-24 12:40:00,149.0,149.26,148.91,148.91,11336.0,142.2448,142.493,142.1588,142.1588,11336.0
2022-02-24 12:50:00,148.98,149.23,148.84,148.98,14506.0,142.2257,142.4643,142.092,142.2257,14506.0
2022-02-24 13:00:00,148.97,149.22,148.68,149.19,12275.0,142.2161,142.4548,141.9393,142.4261,12275.0
2022-02-24 13:10:00,149.15,149.33,149.04,149.2,14636.0,142.388,142.5598,142.2829,142.4357,14636.0
2022-02-24 13:20:00,149.2,149.2,148.65,148.73,15674.0,142.4357,142.4357,141.9106,141.987,15674.0
2022-02-24 13:30:00,148.75,149.46,148.7,149.43,17296.0,142.0061,142.6839,141.9584,142.6553,17296.0
2022-02-24 13:40:00,149.4,149.77,148.86,149.63,21707.0,142.6266,142.9799,142.1111,142.8462,21707.0
2022-02-24 13:50:00,149.77,150.02,148.99,149.2,33005.0,142.9799,143.2185,142.2352,142.4357,33005.0
2022-02-24 14:00:00,149.15,149.39,148.94,149.05,18402.0,142.388,142.6171,142.1875,142.2925,18402.0
2022-02-24 14:10:00,149.03,149.99,148.99,149.99,17420.0,142.2734,143.1899,142.2352,143.1899,17420.0
2022-02-24 14:20:00,149.95,150.16,149.93,150.13,28308.0,143.1517,143.3522,143.1326,143.3235,28308.0
2022-02-24 14:30:00,150.16,151.16,150.12,151.11,43379.0,143.3522,144.3068,143.314,144.2591,43379.0
2022-02-24 14:40:00,151.08,151.27,150.81,151.13,43322.0,144.2305,144.4118,143.9727,144.2782,43322.0
2022-02-24 14:50:00,151.1,151.18,150.66,150.95,19943.0,144.2496,144.3259,143.8295,144.1064,19943.0
2022-02-24 15:00:00,151.06,151.36,150.88,151.16,21766.0,144.2114,144.4978,144.0395,144.3068,21766.0
2022-02-24 15:10:00,151.14,151.36,150.97,151.0,21871.0,144.2877,144.4978,144.1254,144.1541,21871.0
2022-02-24 15:20:00,150.97,151.16,150.57,150.58,24593.0,144.1254,144.3068,143.7436,143.7531,24593.0
2022-02-24 15:30:00,150.57,151.69,150.55,151.69,25545.0,143.7436,144.8128,143.7245,144.8128,25545.0
2022-02-24 15:40:00,151.69,151.8,151.4,151.53,41223.0,144.8128,144.9178,144.536,144.6601,41223.0
2022-02-24 15:50:00,151.58,152.55,151.47,151.81,248966.0,144.7078,145.6338,144.6028,144.9274,248966.0
2022-02-25 09:30:00,152.24,153.5,152.1,153.38,25765.0,145.3379,146.5407,145.2042,146.4262,25765.0
2022-02-25 09:40:00,153.33,153.73,152.77,152.89,14399.0,146.3785,146.7603,145.8438,145.9584,14399.0
2022-02-25 09:50:00,152.96,153.01,152.24,152.3,9092.0,146.0252,146.073,145.3379,145.3951,9092.0
2022-02-25 10:00:00,152.34,152.98,152.2,152.86,10257.0,145.4333,146.0443,145.2997,145.9298,10257.0
2022-02-25 10:10:00,152.8,152.94,152.39,152.94,12209.0,145.8725,146.0061,145.4811,146.0061,12209.0
2022-02-25 10:20:00,152.97,153.37,152.56,153.1,19623.0,146.0348,146.4166,145.6434,146.1589,19623.0
2022-02-25 10:30:00,153.01,153.15,152.37,152.69,14229.0,146.073,146.2066,145.462,145.7675,14229.0
2022-02-25 10:40:00,152.71,153.33,152.69,153.33,16147.0,145.7866,146.3785,145.7675,146.3785,16147.0
2022-02-25 10:50:00,153.28,153.31,152.89,153.05,17547.0,146.3307,146.3594,145.9584,146.1111,17547.0
2022-02-25 11:00:00,153.17,153.51,152.94,153.45,14093.0,146.2257,146.5503,146.0061,146.493,14093.0
2022-02-25 11:10:00,153.4,153.83,153.3,153.73,9095.0,146.4453,146.8558,146.3498,146.7603,9095.0
2022-02-25 11:20:00,153.81,154.16,153.78,154.0,10960.0,146.8367,147.1708,146.808,147.0181,10960.0
2022-02-25 11:30:00,153.97,154.07,153.69,153.92,8428.0,146.9894,147.0849,146.7221,146.9417,8428.0
2022-02-25 11:40:00,154.03,154.17,153.94,154.15,10942.0,147.0467,147.1804,146.9608,147.1613,10942.0
2022-02-25 11:50:00,154.15,154.58,154.09,154.48,7974.0,147.1613,147.5718,147.104,147.4763,7974.0
2022-02-25 12:00:00,154.48,154.58,154.12,154.14,13330.0,147.4763,147.5718,147.1326,147.1517,13330.0
2022-02-25 12:10:00,154.14,154.3,154.05,154.21,14391.0,147.1517,147.3045,147.0658,147.2186,14391.0
2022-02-25 12:20:00,154.21,154.41,154.03,154.37,13485.0,147.2186,147.4095,147.0467,147.3713,13485.0
2022-02-25 12:30:00,154.4,154.63,154.34,154.45,11410.0,147.3999,147.6195,147.3427,147.4477,11410.0
2022-02-25 12:40:00,154.49,154.52,154.34,154.36,14203.0,147.4859,147.5145,147.3427,147.3618,14203.0
2022-02-25 12:50:00,154.36,154.36,153.99,154.04,23543.0,147.3618,147.3618,147.0085,147.0563,23543.0
2022-02-25 13:00:00,154.06,154.35,153.91,153.92,43732.0,147.0754,147.3522,146.9322,146.9417,43732.0
2022-02-25 13:10:00,153.94,154.09,153.75,154.0,17974.0,146.9608,147.104,146.7794,147.0181,17974.0
2022-02-25 13:20:00,153.96,154.38,153.9,154.33,34302.0,146.9799,147.3808,146.9226,147.3331,34302.0
2022-02-25 13:30:00,154.33,154.61,154.17,154.38,14118.0,147.3331,147.6004,147.1804,147.3808,14118.0
2022-02-25 13:40:00,154.37,154.88,154.36,154.81,16997.0,147.3713,147.8582,147.3618,147.7914,16997.0
2022-02-25 13:50:00,154.78,154.94,154.56,154.82,16074.0,147.7627,147.9155,147.5527,147.8009,16074.0
2022-02-25 14:00:00,154.78,155.14,154.47,154.78,16554.0,147.7627,148.1064,147.4668,147.7627,16554.0
2022-02-25 14:10:00,154.79,155.1,154.56,154.96,33679.0,147.7723,148.0682,147.5527,147.9346,33679.0
2022-02-25 14:20:00,154.88,155.34,154.88,155.2,12811.0,147.8582,148.2973,147.8582,148.1637,12811.0
2022-02-25 14:30:00,155.2,155.27,154.79,154.8,16090.0,148.1637,148.2305,147.7723,147.7818,16090.0
2022-02-25 14:40:00,154.73,154.94,154.54,154.68,10891.0,147.715,147.9155,147.5336,147.6672,10891.0
2022-02-25 14:50:00,154.62,154.89,154.37,154.84,12294.0,147.61,147.8677,147.3713,147.82,12294.0
2022-02-25 15:00:00,154.81,154.99,154.48,154.9,19785.0,147.7914,147.9632,147.4763,147.8773,19785.0
2022-02-25 15:10:00,154.9,155.14,154.67,155.08,14392.0,147.8773,148.1064,147.6577,148.0491,14392.0
2022-02-25 15:20:00,155.13,155.34,155.0,155.19,23519.0,148.0968,148.2973,147.9727,148.1541,23519.0
2022-02-25 15:30:00,155.18,155.42,154.99,155.41,33694.0,148.1446,148.3737,147.9632,148.3641,33694.0
2022-02-25 15:40:00,155.41,155.74,155.25,155.42,56341.0,148.3641,148.6792,148.2114,148.3737,56341.0
2022-02-25 15:50:00,155.48,155.87,155.44,155.52,193773.0,148.431,148.8033,148.3928,148.4692,193773.0
2022-02-28 09:30:00,153.32,154.82,152.89,154.53,49756.0,146.3689,147.8009,145.9584,147.524,49756.0
2022-02-28 09:40:00,154.47,154.93,154.35,154.82,19357.0,147.4668,147.9059,147.3522,147.8009,19357.0
2022-02-28 09:50:00,154.82,155.35,154.61,155.15,38851.0,147.8009,148.3069,147.6004,148.1159,38851.0
2022-02-28 10:00:00,155.24,155.25,154.47,154.75,23277.0,148.2019,148.2114,147.4668,147.7341,23277.0
2022-02-28 10:10:00,154.75,154.87,154.28,154.45,31740.0,147.7341,147.8486,147.2854,147.4477,31740.0
2022-02-28 10:20:00,154.46,154.79,154.37,154.5,18403.0,147.4572,147.7723,147.3713,147.4954,18403.0
2022-02-28 10:30:00,154.5,155.0,154.49,154.97,19914.0,147.4954,147.9727,147.4859,147.9441,19914.0
2022-02-28 10:40:00,155.02,155.25,154.95,155.04,8974.0,147.9918,148.2114,147.925,148.0109,8974.0
2022-02-28 10:50:00,154.89,155.45,154.81,155.45,26924.0,147.8677,148.4023,147.7914,148.4023,26924.0
2022-02-28 11:00:00,155.49,155.66,155.32,155.6,21552.0,148.4405,148.6028,148.2782,148.5455,21552.0
2022-02-28 11:10:00,155.6,156.0,155.34,155.86,15191.0,148.5455,148.9274,148.2973,148.7937,15191.0
2022-02-28 11:20:00,155.85,156.18,155.81,156.09,15926.0,148.7842,149.0992,148.746,149.0133,15926.0
2022-02-28 11:30:00,155.99,156.04,155.38,155.38,11513.0,148.9179,148.9656,148.3355,148.3355,11513.0
2022-02-28 11:40:00,155.25,155.27,154.7,154.81,8008.0,148.2114,148.2305,147.6863,147.7914,8008.0
2022-02-28 11:50:00,154.84,155.02,154.72,154.98,7744.0,147.82,147.9918,147.7054,147.9536,7744.0
2022-02-28 12:00:00,155.11,155.18,154.54,154.54,6489.0,148.0778,148.1446,147.5336,147.5336,6489.0
2022-02-28 12:10:00,154.55,154.55,154.24,154.48,17269.0,147.5431,147.5431,147.2472,147.4763,17269.0
2022-02-28 12:20:00,154.45,154.55,154.13,154.48,37346.0,147.4477,147.5431,147.1422,147.4763,37346.0
2022-02-28 12:30:00,154.44,154.63,154.36,154.36,25870.0,147.4381,147.6195,147.3618,147.3618,25870.0
2022-02-28 12:40:00,154.3,154.5,154.2,154.4,7305.0,147.3045,147.4954,147.209,147.3999,7305.0
2022-02-28 12:50:00,154.41,154.41,154.07,154.31,13311.0,147.4095,147.4095,147.0849,147.314,13311.0
2022-02-28 13:00:00,154.38,154.97,154.27,154.97,14196.0,147.3808,147.9441,147.2758,147.9441,14196.0
2022-02-28 13:10:00,154.97,155.17,154.64,154.65,16441.0,147.9441,148.135,147.6291,147.6386,16441.0
2022-02-28 13:20:00,154.64,154.68,154.34,154.53,13159.0,147.6291,147.6672,147.3427,147.524,13159.0
2022-02-28 13:30:00,154.45,154.57,154.1,154.39,19977.0,147.4477,147.5622,147.1135,147.3904,19977.0
2022-02-28 13:40:00,154.43,154.85,154.43,154.8,30543.0,147.4286,147.8295,147.4286,147.7818,30543.0
2022-02-28 13:50:00,154.91,155.11,154.79,154.87,17011.0,147.8868,148.0778,147.7723,147.8486,17011.0
2022-02-28 14:00:00,154.74,154.79,153.87,153.9,19641.0,147.7245,147.7723,146.894,146.9226,19641.0
2022-02-28 14:10:00,153.86,154.19,153.63,154.14,17031.0,146.8844,147.1995,146.6648,147.1517,17031.0
2022-02-28 14:20:00,154.14,154.23,153.75,153.97,20034.0,147.1517,147.2376,146.7794,146.9894,20034.0
2022-02-28 14:30:00,153.99,154.28,153.76,154.12,17332.0,147.0085,147.2854,146.789,147.1326,17332.0
2022-02-28 14:40:00,154.13,154.63,154.02,154.31,44966.0,147.1422,147.6195,147.0372,147.314,44966.0
2022-02-28 14:50:00,154.39,154.59,154.25,154.36,23326.0,147.3904,147.5813,147.2567,147.3618,23326.0
2022-02-28 15:00:00,154.32,154.5,153.93,154.43,39512.0,147.3236,147.4954,146.9512,147.4286,39512.0
2022-02-28 15:10:00,154.41,154.6,154.1,154.57,25755.0,147.4095,147.5909,147.1135,147.5622,25755.0
2022-02-28 15:20:00,154.51,154.93,154.51,154.56,15296.0,147.505,147.9059,147.505,147.5527,15296.0
2022-02-28 15:30:00,154.55,154.55,154.01,154.03,33535.0,147.5431,147.5431,147.0276,147.0467,33535.0
2022-02-28 15:40:00,154.1,155.31,154.1,155.23,57334.0,147.1135,148.2687,147.1135,148.1923,57334.0
2022-02-28 15:50:00,155.15,155.53,154.88,155.4,141536.0,148.1159,148.4787,147.8582,148.3546,141536.0
2022-03-01 09:30:00,155.12,156.39,154.75,156.12,74712.0,148.0873,149.2997,147.7341,149.042,74712.0
2022-03-01 09:40:00,156.12,156.36,155.68,156.05,19292.0,149.042,149.2711,148.6219,148.9751,19292.0
2022-03-01 09:50:00,156.06,156.06,155.06,155.21,23006.0,148.9847,148.9847,148.03,148.1732,23006.0
2022-03-01 10:00:00,155.36,155.94,155.04,155.35,25592.0,148.3164,148.8701,148.0109,148.3069,25592.0
2022-03-01 10:10:00,155.35,155.61,155.14,155.49,29888.0,148.3069,148.5551,148.1064,148.4405,29888.0
2022-03-01 10:20:00,155.56,155.86,154.77,154.95,25361.0,148.5073,148.7937,147.7532,147.925,25361.0
2022-03-01 10:30:00,155.0,155.0,154.25,154.25,19666.0,147.9727,147.9727,147.2567,147.2567,19666.0
2022-03-01 10:40:00,154.2,154.27,153.49,153.8,21443.0,147.209,147.2758,146.5312,146.8271,21443.0
2022-03-01 10:50:00,153.79,154.1,153.74,153.94,27032.0,146.8176,147.1135,146.7699,146.9608,27032.0
2022-03-01 11:00:00,153.94,154.88,153.94,154.56,12442.0,146.9608,147.8582,146.9608,147.5527,12442.0
2022-03-01 11:10:00,154.56,154.89,154.52,154.58,44055.0,147.5527,147.8677,147.5145,147.5718,44055.0
2022-03-01 11:20:00,154.62,155.08,154.58,155.07,29265.0,147.61,148.0491,147.5718,148.0396,29265.0
2022-03-01 11:30:00,155.05,155.1,154.31,154.43,27424.0,148.0205,148.0682,147.314,147.4286,27424.0
2022-03-01 11:40:00,154.46,154.76,153.96,154.1,21309.0,147.4572,147.7436,146.9799,147.1135,21309.0
2022-03-01 11:50:00,154.17,154.21,153.51,153.75,13409.0,147.1804,147.2186,146.5503,146.7794,13409.0
2022-03-01 12:00:00,153.69,153.8,153.2,153.34,18046.0,146.7221,146.8271,146.2543,146.388,18046.0
2022-03-01 12:10:00,153.34,154.23,153.22,154.1,19264.0,146.388,147.2376,146.2734,147.1135,19264.0
2022-03-01 12:20:00,154.21,154.46,154.13,154.35,18017.0,147.2186,147.4572,147.1422,147.3522,18017.0
2022-03-01 12:30:00,154.37,154.78,154.26,154.61,19550.0,147.3713,147.7627,147.2663,147.6004,19550.0
2022-03-01 12:40:00,154.63,154.95,154.56,154.85,29349.0,147.6195,147.925,147.5527,147.8295,29349.0
2022-03-01 12:50:00,154.87,155.09,154.76,155.04,25208.0,147.8486,148.0587,147.7436,148.0109,25208.0
2022-03-01 13:00:00,154.99,155.2,154.74,154.87,23805.0,147.9632,148.1637,147.7245,147.8486,23805.0
2022-03-01 13:10:00,154.91,154.97,154.62,154.62,31544.0,147.8868,147.9441,147.61,147.61,31544.0
2022-03-01 13:20:00,154.68,154.71,154.21,154.34,18987.0,147.6672,147.6959,147.2186,147.3427,18987.0
2022-03-01 13:30:00,154.35,154.42,153.95,154.35,23093.0,147.3522,147.419,146.9703,147.3522,23093.0
2022-03-01 13:40:00,154.33,154.5,154.04,154.05,18396.0,147.3331,147.4954,147.0563,147.0658,18396.0
2022-03-01 13:50:00,154.09,154.3,154.01,154.16,27052.0,147.104,147.3045,147.0276,147.1708,27052.0
2022-03-01 14:00:00,154.16,154.16,153.78,153.91,23083.0,147.1708,147.1708,146.808,146.9322,23083.0
2022-03-01 14:10:00,153.91,154.14,153.56,154.07,32930.0,146.9322,147.1517,146.598,147.0849,32930.0
2022-03-01 14:20:00,154.06,154.57,153.98,154.48,25713.0,147.0754,147.5622,146.999,147.4763,25713.0
2022-03-01 14:30:00,154.53,154.79,154.34,154.79,19299.0,147.524,147.7723,147.3427,147.7723,19299.0
2022-03-01 14:40:00,154.82,154.89,154.35,154.47,25117.0,147.8009,147.8677,147.3522,147.4668,25117.0
2022-03-01 14:50:00,154.48,154.48,153.95,154.13,29768.0,147.4763,147.4763,146.9703,147.1422,29768.0
2022-03-01 15:00:00,154.13,154.77,154.04,154.61,52233.0,147.1422,147.7532,147.0563,147.6004,52233.0
2022-03-01 15:10:00,154.62,154.63,153.97,154.03,19295.0,147.61,147.6195,146.9894,147.0467,19295.0
2022-03-01 15:20:00,154.05,154.45,153.91,154.26,29183.0,147.0658,147.4477,146.9322,147.2663,29183.0
2022-03-01 15:30:00,154.16,154.21,153.89,154.01,32245.0,147.1708,147.2186,146.9131,147.0276,32245.0
2022-03-01 15:40:00,154.01,154.37,153.54,153.61,66771.0,147.0276,147.3713,146.5789,146.6458,66771.0
2022-03-01 15:50:00,153.46,153.99,153.38,153.74,247210.0,146.5026,147.0085,146.4262,146.7699,247210.0
2022-03-02 09:30:00,154.98,155.0,154.0,154.14,45137.0,147.9536,147.9727,147.0181,147.1517,45137.0
2022-03-02 09:40:00,154.4,155.38,154.31,154.99,17044.0,147.3999,148.3355,147.314,147.9632,17044.0
2022-03-02 09:50:00,155.0,155.09,154.41,154.85,15705.0,147.9727,148.0587,147.4095,147.8295,15705.0
2022-03-02 10:00:00,154.85,154.95,154.25,154.3,16265.0,147.8295,147.925,147.2567,147.3045,16265.0
2022-03-02 10:10:00,154.3,154.45,153.97,154.16,12921.0,147.3045,147.4477,146.9894,147.1708,12921.0
2022-03-02 10:20:00,154.3,154.9,154.06,154.67,22949.0,147.3045,147.8773,147.0754,147.6577,22949.0
2022-03-02 10:30:00,154.66,155.12,154.4,154.86,16143.0,147.6482,148.0873,147.3999,147.8391,16143.0
2022-03-02 10:40:00,154.91,155.14,154.73,155.09,11414.0,147.8868,148.1064,147.715,148.0587,11414.0
2022-03-02 10:50:00,155.04,155.04,154.48,154.95,16320.0,148.0109,148.0109,147.4763,147.925,16320.0
2022-03-02 11:00:00,154.99,155.58,154.76,155.45,18660.0,147.9632,148.5264,147.7436,148.4023,18660.0
2022-03-02 11:10:00,155.44,155.61,155.28,155.48,13836.0,148.3928,148.5551,148.24,148.431,13836.0
2022-03-02 11:20:00,155.47,155.65,155.32,155.43,12405.0,148.4214,148.5933,148.2782,148.3832,12405.0
2022-03-02 11:30:00,155.38,155.95,155.32,155.49,14732.0,148.3355,148.8797,148.2782,148.4405,14732.0
2022-03-02 11:40:00,155.73,155.76,155.28,155.45,10261.0,148.6696,148.6983,148.24,148.4023,10261.0
2022-03-02 11:50:00,155.46,155.58,155.28,155.54,10665.0,148.4119,148.5264,148.24,148.4883,10665.0
2022-03-02 12:00:00,155.5,155.8,155.4,155.72,9865.0,148.4501,148.7365,148.3546,148.6601,9865.0
2022-03-02 12:10:00,155.72,155.98,155.56,155.75,9495.0,148.6601,148.9083,148.5073,148.6887,9495.0
2022-03-02 12:20:00,155.75,156.07,155.61,155.99,12423.0,148.6887,148.9942,148.5551,148.9179,12423.0
2022-03-02 12:30:00,155.99,156.12,155.8,155.94,8697.0,148.9179,149.042,148.7365,148.8701,8697.0
2022-03-02 12:40:00,155.96,156.11,155.78,155.94,22464.0,148.8892,149.0324,148.7174,148.8701,22464.0
2022-03-02 12:50:00,155.94,156.12,155.75,156.1,16097.0,148.8701,149.042,148.6887,149.0229,16097.0
2022-03-02 13:00:00,156.13,156.36,156.13,156.34,22404.0,149.0515,149.2711,149.0515,149.252,22404.0
2022-03-02 13:10:00,156.36,156.56,156.22,156.24,12281.0,149.2711,149.462,149.1374,149.1565,12281.0
2022-03-02 13:20:00,156.21,156.3,156.08,156.21,9375.0,149.1279,149.2138,149.0038,149.1279,9375.0
2022-03-02 13:30:00,156.2,156.37,156.17,156.3,11943.0,149.1183,149.2806,149.0897,149.2138,11943.0
2022-03-02 13:40:00,156.31,156.31,155.97,155.99,22500.0,149.2233,149.2233,148.8988,148.9179,22500.0
2022-03-02 13:50:00,156.04,156.31,156.03,156.15,11900.0,148.9656,149.2233,148.956,149.0706,11900.0
2022-03-02 14:00:00,156.15,156.44,156.04,156.32,10637.0,149.0706,149.3475,148.9656,149.2329,10637.0
2022-03-02 14:10:00,156.32,156.47,156.22,156.26,13134.0,149.2329,149.3761,149.1374,149.1756,13134.0
2022-03-02 14:20:00,156.34,156.34,155.87,156.13,27741.0,149.252,149.252,148.8033,149.0515,27741.0
2022-03-02 14:30:00,156.14,156.24,155.97,156.04,11626.0,149.0611,149.1565,148.8988,148.9656,11626.0
2022-03-02 14:40:00,156.07,156.17,155.84,155.97,16510.0,148.9942,149.0897,148.7747,148.8988,16510.0
2022-03-02 14:50:00,156.01,156.09,155.62,155.85,22117.0,148.9369,149.0133,148.5646,148.7842,22117.0
2022-03-02 15:00:00,155.87,156.11,155.78,155.81,20189.0,148.8033,149.0324,148.7174,148.746,20189.0
2022-03-02 15:10:00,155.81,156.2,155.75,156.17,30799.0,148.746,149.1183,148.6887,149.0897,30799.0
2022-03-02 15:20:00,156.12,156.16,155.81,156.09,18085.0,149.042,149.0801,148.746,149.0133,18085.0
2022-03-02 15:30:00,156.07,156.22,155.99,156.0,25874.0,148.9942,149.1374,148.9179,148.9274,25874.0
2022-03-02 15:40:00,156.02,156.25,155.92,156.21,39180.0,148.9465,149.1661,148.851,149.1279,39180.0
2022-03-02 15:50:00,156.22,156.39,155.38,155.56,189047.0,149.1374,149.2997,148.3355,148.5073,189047.0
2022-03-03 09:30:00,156.43,156.95,156.42,156.74,36186.0,149.3379,149.8343,149.3284,149.6339,36186.0
2022-03-03 09:40:00,156.9,157.34,156.63,156.68,19305.0,149.7866,150.2066,149.5288,149.5766,19305.0
2022-03-03 09:50:00,156.67,156.82,156.39,156.45,10330.0,149.567,149.7102,149.2997,149.357,10330.0
2022-03-03 10:00:00,156.65,156.77,156.29,156.49,15183.0,149.5479,149.6625,149.2043,149.3952,15183.0
2022-03-03 10:10:00,156.49,156.72,156.28,156.46,12289.0,149.3952,149.6148,149.1947,149.3665,12289.0
2022-03-03 10:20:00,156.46,156.46,155.94,156.2,8876.0,149.3665,149.3665,148.8701,149.1183,8876.0
2022-03-03 10:30:00,156.19,156.23,155.89,155.94,7739.0,149.1088,149.147,148.8224,148.8701,7739.0
2022-03-03 10:40:00,156.0,156.03,155.68,155.83,11683.0,148.9274,148.956,148.6219,148.7651,11683.0
2022-03-03 10:50:00,155.68,155.68,155.31,155.32,11858.0,148.6219,148.6219,148.2687,148.2782,11858.0
2022-03-03 11:00:00,155.31,155.65,155.3,155.5,11326.0,148.2687,148.5933,148.2591,148.4501,11326.0
2022-03-03 11:10:00,155.47,155.68,155.23,155.66,10751.0,148.4214,148.6219,148.1923,148.6028,10751.0
2022-03-03 11:20:00,155.7,156.19,155.69,156.13,24308.0,148.641,149.1088,148.6315,149.0515,24308.0
2022-03-03 11:30:00,156.17,156.21,155.84,156.03,11117.0,149.0897,149.1279,148.7747,148.956,11117.0
2022-03-03 11:40:00,155.99,156.11,155.78,155.84,12163.0,148.9179,149.0324,148.7174,148.7747,12163.0
2022-03-03 11:50:00,155.9,156.22,155.74,155.94,11292.0,148.8319,149.1374,148.6792,148.8701,11292.0
2022-03-03 12:00:00,155.94,156.11,155.85,156.11,13330.0,148.8701,149.0324,148.7842,149.0324,13330.0
2022-03-03 12:10:00,156.14,156.27,156.04,156.16,7220.0,149.0611,149.1852,148.9656,149.0801,7220.0
2022-03-03 12:20:00,156.09,156.18,155.79,155.84,11569.0,149.0133,149.0992,148.7269,148.7747,11569.0
2022-03-03 12:30:00,155.84,156.86,155.84,156.49,15826.0,148.7747,149.7484,148.7747,149.3952,15826.0
2022-03-03 12:40:00,156.38,156.52,156.17,156.33,9495.0,149.2902,149.4238,149.0897,149.2424,9495.0
2022-03-03 12:50:00,156.45,156.45,156.13,156.32,6405.0,149.357,149.357,149.0515,149.2329,6405.0
2022-03-03 13:00:00,156.31,156.45,156.08,156.23,10967.0,149.2233,149.357,149.0038,149.147,10967.0
2022-03-03 13:10:00,156.18,156.53,156.18,156.53,8023.0,149.0992,149.4334,149.0992,149.4334,8023.0
2022-03-03 13:20:00,156.53,156.62,156.38,156.62,8408.0,149.4334,149.5193,149.2902,149.5193,8408.0
2022-03-03 13:30:00,156.62,156.62,156.21,156.54,10478.0,149.5193,149.5193,149.1279,149.4429,10478.0
2022-03-03 13:40:00,156.54,156.54,156.3,156.48,10667.0,149.4429,149.4429,149.2138,149.3856,10667.0
2022-03-03 13:50:00,156.63,156.95,156.52,156.82,15219.0,149.5288,149.8343,149.4238,149.7102,15219.0
2022-03-03 14:00:00,156.85,157.13,156.79,157.02,11049.0,149.7389,150.0062,149.6816,149.9012,11049.0
2022-03-03 14:10:00,157.05,157.45,156.88,157.42,12232.0,149.9298,150.3117,149.7675,150.283,12232.0
2022-03-03 14:20:00,157.42,157.54,157.15,157.43,15714.0,150.283,150.3976,150.0253,150.2926,15714.0
2022-03-03 14:30:00,157.45,157.47,156.8,156.86,47776.0,150.3117,150.3308,149.6911,149.7484,47776.0
2022-03-03 14:40:00,156.88,157.02,156.4,156.43,17518.0,149.7675,149.9012,149.3093,149.3379,17518.0
2022-03-03 14:50:00,156.47,156.5,156.11,156.31,21158.0,149.3761,149.4047,149.0324,149.2233,21158.0
2022-03-03 15:00:00,156.25,156.25,155.74,155.88,22092.0,149.1661,149.1661,148.6792,148.8128,22092.0
2022-03-03 15:10:00,155.88,156.25,155.81,156.15,20977.0,148.8128,149.1661,148.746,149.0706,20977.0
2022-03-03 15:20:00,156.08,156.31,155.94,156.25,15225.0,149.0038,149.2233,148.8701,149.1661,15225.0
2022-03-03 15:30:00,156.18,156.18,155.75,156.03,22726.0,149.0992,149.0992,148.6887,148.956,22726.0
2022-03-03 15:40:00,156.06,156.06,155.45,155.63,30292.0,148.9847,148.9847,148.4023,148.5742,30292.0
2022-03-03 15:50:00,155.63,155.9,155.45,155.87,139235.0,148.5742,148.8319,148.4023,148.8033,139235.0
2022-03-04 09:30:00,154.43,154.83,153.36,153.36,79601.0,147.4286,147.8104,146.4071,146.4071,79601.0
2022-03-04 09:40:00,153.18,153.68,153.02,153.06,14863.0,146.2353,146.7126,146.0825,146.1207,14863.0
2022-03-04 09:50:00,153.0,154.14,153.0,154.14,23107.0,146.0634,147.1517,146.0634,147.1517,23107.0
2022-03-04 10:00:00,154.2,154.49,153.6,153.61,16504.0,147.209,147.4859,146.6362,146.6458,16504.0
2022-03-04 10:10:00,153.67,154.12,153.32,153.77,16951.0,146.703,147.1326,146.3689,146.7985,16951.0
2022-03-04 10:20:00,153.97,154.3,153.9,154.12,10955.0,146.9894,147.3045,146.9226,147.1326,10955.0
2022-03-04 10:30:00,154.19,154.61,154.04,154.49,9689.0,147.1995,147.6004,147.0563,147.4859,9689.0
2022-03-04 10:40:00,154.43,154.45,153.96,154.24,12861.0,147.4286,147.4477,146.9799,147.2472,12861.0
2022-03-04 10:50:00,154.26,154.6,154.22,154.51,12902.0,147.2663,147.5909,147.2281,147.505,12902.0
2022-03-04 11:00:00,154.55,154.65,154.42,154.49,18555.0,147.5431,147.6386,147.419,147.4859,18555.0
2022-03-04 11:10:00,154.48,154.91,154.43,154.84,17384.0,147.4763,147.8868,147.4286,147.82,17384.0
2022-03-04 11:20:00,154.73,155.1,154.65,155.04,28258.0,147.715,148.0682,147.6386,148.0109,28258.0
2022-03-04 11:30:00,154.99,155.19,154.5,155.19,24302.0,147.9632,148.1541,147.4954,148.1541,24302.0
2022-03-04 11:40:00,155.22,155.3,154.9,154.9,11845.0,148.1828,148.2591,147.8773,147.8773,11845.0
2022-03-04 11:50:00,154.93,155.08,154.86,154.94,10364.0,147.9059,148.0491,147.8391,147.9155,10364.0
2022-03-04 12:00:00,154.89,155.14,154.74,155.14,8974.0,147.8677,148.1064,147.7245,148.1064,8974.0
2022-03-04 12:10:00,155.15,155.93,155.15,155.81,7493.0,148.1159,148.8606,148.1159,148.746,7493.0
2022-03-04 12:20:00,155.76,156.06,155.52,156.04,15821.0,148.6983,148.9847,148.4692,148.9656,15821.0
2022-03-04 12:30:00,155.99,156.02,155.68,155.93,17633.0,148.9179,148.9465,148.6219,148.8606,17633.0
2022-03-04 12:40:00,155.92,155.95,155.7,155.93,9056.0,148.851,148.8797,148.641,148.8606,9056.0
2022-03-04 12:50:00,156.0,156.41,155.92,156.34,20150.0,148.9274,149.3188,148.851,149.252,20150.0
2022-03-04 13:00:00,156.42,156.75,156.42,156.71,7441.0,149.3284,149.6434,149.3284,149.6052,7441.0
2022-03-04 13:10:00,156.64,156.64,156.17,156.26,9376.0,149.5384,149.5384,149.0897,149.1756,9376.0
2022-03-04 13:20:00,156.33,156.37,156.03,156.22,9703.0,149.2424,149.2806,148.956,149.1374,9703.0
2022-03-04 13:30:00,156.22,156.38,156.11,156.19,17965.0,149.1374,149.2902,149.0324,149.1088,17965.0
2022-03-04 13:40:00,156.19,156.19,155.74,155.82,10602.0,149.1088,149.1088,148.6792,148.7556,10602.0
2022-03-04 13:50:00,155.82,155.94,155.6,155.74,9633.0,148.7556,148.8701,148.5455,148.6792,9633.0
2022-03-04 14:00:00,155.81,155.91,155.44,155.8,11092.0,148.746,148.8415,148.3928,148.7365,11092.0
2022-03-04 14:10:00,155.76,155.76,155.52,155.65,11997.0,148.6983,148.6983,148.4692,148.5933,11997.0
2022-03-04 14:20:00,155.56,156.09,155.5,156.0,12303.0,148.5073,149.0133,148.4501,148.9274,12303.0
2022-03-04 14:30:00,156.0,156.23,155.91,155.95,10579.0,148.9274,149.147,148.8415,148.8797,10579.0
2022-03-04 14:40:00,155.95,155.95,155.47,155.55,10642.0,148.8797,148.8797,148.4214,148.4978,10642.0
2022-03-04 14:50:00,155.52,155.63,155.11,155.23,9518.0,148.4692,148.5742,148.0778,148.1923,9518.0
2022-03-04 15:00:00,155.26,155.54,155.18,155.43,10461.0,148.2209,148.4883,148.1446,148.3832,10461.0
2022-03-04 15:10:00,155.47,155.54,155.22,155.28,13271.0,148.4214,148.4883,148.1828,148.24,13271.0
2022-03-04 15:20:00,155.28,155.86,155.2,155.74,17573.0,148.24,148.7937,148.1637,148.6792,17573.0
2022-03-04 15:30:00,155.74,155.87,155.43,155.53,22813.0,148.6792,148.8033,148.3832,148.4787,22813.0
2022-03-04 15:40:00,155.59,156.03,155.46,155.51,69869.0,148.536,148.956,148.4119,148.4596,69869.0
2022-03-04 15:50:00,155.71,156.52,155.52,156.5,105247.0,148.6505,149.4238,148.4692,149.4047,105247.0
2022-03-07 09:30:00,155.19,156.27,154.19,154.3,50725.0,148.1541,149.1852,147.1995,147.3045,50725.0
2022-03-07 09:40:00,154.57,154.8,154.1,154.28,24922.0,147.5622,147.7818,147.1135,147.2854,24922.0
2022-03-07 09:50:00,154.36,154.88,154.12,154.39,23643.0,147.3618,147.8582,147.1326,147.3904,23643.0
2022-03-07 10:00:00,154.31,155.07,154.2,154.78,20155.0,147.314,148.0396,147.209,147.7627,20155.0
2022-03-07 10:10:00,154.76,154.89,154.44,154.5,12927.0,147.7436,147.8677,147.4381,147.4954,12927.0
2022-03-07 10:20:00,154.49,154.67,153.98,154.14,14438.0,147.4859,147.6577,146.999,147.1517,14438.0
2022-03-07 10:30:00,154.03,154.89,153.98,154.12,34812.0,147.0467,147.8677,146.999,147.1326,34812.0
2022-03-07 10:40:00,154.11,154.37,153.86,153.86,19813.0,147.1231,147.3713,146.8844,146.8844,19813.0
2022-03-07 10:50:00,153.84,154.05,153.54,153.9,88368.0,146.8653,147.0658,146.5789,146.9226,88368.0
2022-03-07 11:00:00,153.89,154.39,153.83,154.3,19712.0,146.9131,147.3904,146.8558,147.3045,19712.0
2022-03-07 11:10:00,154.36,154.36,154.04,154.16,15473.0,147.3618,147.3618,147.0563,147.1708,15473.0
2022-03-07 11:20:00,154.16,154.18,153.72,153.81,22304.0,147.1708,147.1899,146.7508,146.8367,22304.0
2022-03-07 11:30:00,153.79,153.79,153.08,153.08,28799.0,146.8176,146.8176,146.1398,146.1398,28799.0
2022-03-07 11:40:00,153.04,153.28,152.91,152.94,12850.0,146.1016,146.3307,145.9775,146.0061,12850.0
2022-03-07 11:50:00,152.93,153.04,152.45,152.68,18474.0,145.9966,146.1016,145.5383,145.7579,18474.0
2022-03-07 12:00:00,152.6,152.75,152.32,152.59,12732.0,145.6815,145.8247,145.4142,145.672,12732.0
2022-03-07 12:10:00,152.63,152.98,152.62,152.91,19230.0,145.7102,146.0443,145.7006,145.9775,19230.0
2022-03-07 12:20:00,152.97,153.14,152.7,153.12,25844.0,146.0348,146.1971,145.777,146.178,25844.0
2022-03-07 12:30:00,153.08,153.32,152.97,153.1,35215.0,146.1398,146.3689,146.0348,146.1589,35215.0
2022-03-07 12:40:00,153.09,153.28,152.97,153.25,20919.0,146.1493,146.3307,146.0348,146.3021,20919.0
2022-03-07 12:50:00,153.17,153.41,152.81,152.88,28605.0,146.2257,146.4548,145.882,145.9489,28605.0
2022-03-07 13:00:00,152.89,153.22,152.89,152.9,15290.0,145.9584,146.2734,145.9584,145.9679,15290.0
2022-03-07 13:10:00,152.91,152.95,152.33,152.46,30068.0,145.9775,146.0157,145.4238,145.5479,30068.0
2022-03-07 13:20:00,152.47,152.91,152.4,152.79,19456.0,145.5574,145.9775,145.4906,145.8629,19456.0
2022-03-07 13:30:00,152.8,153.37,152.77,153.3,20248.0,145.8725,146.4166,145.8438,146.3498,20248.0
2022-03-07 13:40:00,153.26,153.44,152.99,153.0,24258.0,146.3116,146.4835,146.0539,146.0634,24258.0
2022-03-07 13:50:00,153.02,153.34,152.97,153.19,27649.0,146.0825,146.388,146.0348,146.2448,27649.0
2022-03-07 14:00:00,153.2,153.34,152.87,153.01,22463.0,146.2543,146.388,145.9393,146.073,22463.0
2022-03-07 14:10:00,152.96,153.36,152.96,153.25,23817.0,146.0252,146.4071,146.0252,146.3021,23817.0
2022-03-07 14:20:00,153.25,153.25,152.51,152.55,21412.0,146.3021,146.3021,145.5956,145.6338,21412.0
2022-03-07 14:30:00,152.55,152.69,152.4,152.58,24693.0,145.6338,145.7675,145.4906,145.6625,24693.0
2022-03-07 14:40:00,152.58,152.58,151.97,152.28,24213.0,145.6625,145.6625,145.0801,145.3761,24213.0
2022-03-07 14:50:00,152.33,152.38,151.83,152.2,21652.0,145.4238,145.4715,144.9465,145.2997,21652.0
2022-03-07 15:00:00,152.25,152.38,151.99,152.06,24507.0,145.3474,145.4715,145.0992,145.166,24507.0
2022-03-07 15:10:00,152.1,152.1,151.67,151.91,26499.0,145.2042,145.2042,144.7937,145.0228,26499.0
2022-03-07 15:20:00,151.91,152.27,151.8,152.18,36310.0,145.0228,145.3665,144.9178,145.2806,36310.0
2022-03-07 15:30:00,152.15,152.4,152.0,152.17,71112.0,145.2519,145.4906,145.1087,145.271,71112.0
2022-03-07 15:40:00,152.16,152.65,152.06,152.17,69852.0,145.2615,145.7293,145.166,145.271,69852.0
2022-03-07 15:50:00,152.11,152.52,151.74,151.87,208014.0,145.2138,145.6052,144.8605,144.9846,208014.0
2022-03-08 09:30:00,151.74,152.83,151.44,151.98,49008.0,144.8605,145.9011,144.5741,145.0897,49008.0
2022-03-08 09:40:00,151.98,152.47,151.59,151.91,28401.0,145.0897,145.5574,144.7173,145.0228,28401.0
2022-03-08 09:50:00,151.85,151.97,151.13,151.35,63846.0,144.9655,145.0801,144.2782,144.4882,63846.0
2022-03-08 10:00:00,151.33,151.33,150.15,150.27,43175.0,144.4691,144.4691,143.3426,143.4572,43175.0
2022-03-08 10:10:00,150.21,150.45,149.62,150.44,31170.0,143.3999,143.629,142.8367,143.6195,31170.0
2022-03-08 10:20:00,150.55,150.68,148.86,148.86,26144.0,143.7245,143.8486,142.1111,142.1111,26144.0
2022-03-08 10:30:00,148.74,149.23,148.48,149.12,36919.0,141.9965,142.4643,141.7483,142.3593,36919.0
2022-03-08 10:40:00,149.08,149.44,148.89,149.43,26413.0,142.3211,142.6648,142.1397,142.6553,26413.0
2022-03-08 10:50:00,149.43,149.73,148.93,149.45,21781.0,142.6553,142.9417,142.1779,142.6744,21781.0
2022-03-08 11:00:00,149.42,149.61,148.64,148.77,24020.0,142.6457,142.8271,141.9011,142.0252,24020.0
2022-03-08 11:10:00,148.83,149.09,148.18,148.32,29218.0,142.0825,142.3307,141.4619,141.5956,29218.0
2022-03-08 11:20:00,148.41,148.53,147.57,148.05,39169.0,141.6815,141.7961,140.8796,141.3378,39169.0
2022-03-08 11:30:00,147.95,148.21,147.63,147.76,28810.0,141.2424,141.4906,140.9369,141.061,28810.0
2022-03-08 11:40:00,147.79,148.43,147.52,148.29,26257.0,141.0896,141.7006,140.8319,141.5669,26257.0
2022-03-08 11:50:00,148.25,148.92,148.14,148.53,23342.0,141.5288,142.1684,141.4238,141.7961,23342.0
2022-03-08 12:00:00,148.56,149.48,148.51,149.36,17083.0,141.8247,142.703,141.777,142.5884,17083.0
2022-03-08 12:10:00,149.28,150.46,149.28,150.33,26705.0,142.5121,143.6386,142.5121,143.5145,26705.0
2022-03-08 12:20:00,150.38,150.88,149.85,150.8,20486.0,143.5622,144.0395,143.0562,143.9632,20486.0
2022-03-08 12:30:00,150.79,151.13,150.47,150.95,38384.0,143.9536,144.2782,143.6481,144.1064,38384.0
2022-03-08 12:40:00,150.95,151.3,150.68,150.9,32935.0,144.1064,144.4405,143.8486,144.0586,32935.0
2022-03-08 12:50:00,150.9,151.19,150.56,151.06,12826.0,144.0586,144.3355,143.734,144.2114,12826.0
2022-03-08 13:00:00,151.07,151.91,151.07,151.85,22145.0,144.2209,145.0228,144.2209,144.9655,22145.0
2022-03-08 13:10:00,151.85,151.85,151.16,151.49,15297.0,144.9655,144.9655,144.3068,144.6219,15297.0
2022-03-08 13:20:00,151.43,151.47,150.2,150.37,13083.0,144.5646,144.6028,143.3904,143.5526,13083.0
2022-03-08 13:30:00,150.34,150.34,149.8,149.83,13872.0,143.524,143.524,143.0085,143.0371,13872.0
2022-03-08 13:40:00,149.86,150.02,149.4,149.66,20089.0,143.0658,143.2185,142.6266,142.8748,20089.0
2022-03-08 13:50:00,149.57,149.75,149.24,149.28,18324.0,142.7889,142.9608,142.4739,142.5121,18324.0
2022-03-08 14:00:00,149.27,149.32,148.27,148.91,60112.0,142.5025,142.5503,141.5479,142.1588,60112.0
2022-03-08 14:10:00,148.79,149.22,148.41,149.02,36563.0,142.0443,142.4548,141.6815,142.2639,36563.0
2022-03-08 14:20:00,148.96,149.52,148.72,149.52,18396.0,142.2066,142.7412,141.9775,142.7412,18396.0
2022-03-08 14:30:00,149.42,149.61,149.21,149.44,21577.0,142.6457,142.8271,142.4452,142.6648,21577.0
2022-03-08 14:40:00,149.49,150.71,149.09,150.7,37601.0,142.7125,143.8772,142.3307,143.8677,37601.0
2022-03-08 14:50:00,150.62,150.73,149.93,150.1,28855.0,143.7913,143.8963,143.1326,143.2949,28855.0
2022-03-08 15:00:00,150.07,150.61,150.01,150.32,15170.0,143.2662,143.7818,143.209,143.5049,15170.0
2022-03-08 15:10:00,150.41,150.44,149.73,149.93,18329.0,143.5908,143.6195,142.9417,143.1326,18329.0
2022-03-08 15:20:00,149.8,149.8,149.1,149.13,31076.0,143.0085,143.0085,142.3402,142.3689,31076.0
2022-03-08 15:30:00,149.13,149.18,148.58,149.09,41588.0,142.3689,142.4166,141.8438,142.3307,41588.0
2022-03-08 15:40:00,149.06,149.19,148.42,148.42,54647.0,142.302,142.4261,141.6911,141.6911,54647.0
2022-03-08 15:50:00,148.4,149.01,147.71,147.85,223413.0,141.672,142.2543,141.0132,141.1469,223413.0
2022-03-09 09:30:00,150.84,152.24,150.84,151.46,40583.0,144.0013,145.3379,144.0013,144.5932,40583.0
2022-03-09 09:40:00,151.5,152.1,151.09,151.3,34462.0,144.6314,145.2042,144.24,144.4405,34462.0
2022-03-09 09:50:00,151.34,151.4,150.54,151.19,18854.0,144.4787,144.536,143.7149,144.3355,18854.0
2022-03-09 10:00:00,151.23,152.0,151.08,151.87,20404.0,144.3737,145.1087,144.2305,144.9846,20404.0
2022-03-09 10:10:00,152.05,152.51,151.85,152.19,18585.0,145.1565,145.5956,144.9655,145.2901,18585.0
2022-03-09 10:20:00,152.17,152.37,151.98,152.31,11319.0,145.271,145.462,145.0897,145.4047,11319.0
2022-03-09 10:30:00,152.27,152.27,151.82,152.05,58497.0,145.3665,145.3665,144.9369,145.1565,58497.0
2022-03-09 10:40:00,152.06,152.28,151.93,152.13,16583.0,145.166,145.3761,145.0419,145.2329,16583.0
2022-03-09 10:50:00,152.08,152.1,151.62,151.9,25703.0,145.1851,145.2042,144.746,145.0133,25703.0
2022-03-09 11:00:00,151.87,152.3,151.71,152.07,12813.0,144.9846,145.3951,144.8319,145.1756,12813.0
2022-03-09 11:10:00,152.07,152.46,151.84,152.37,13677.0,145.1756,145.5479,144.956,145.462,13677.0
2022-03-09 11:20:00,152.43,152.6,152.31,152.39,9077.0,145.5193,145.6815,145.4047,145.4811,9077.0
2022-03-09 11:30:00,152.51,152.98,152.51,152.71,7948.0,145.5956,146.0443,145.5956,145.7866,7948.0
2022-03-09 11:40:00,152.7,153.07,152.69,153.02,8156.0,145.777,146.1302,145.7675,146.0825,8156.0
2022-03-09 11:50:00,153.09,153.38,152.87,153.37,6936.0,146.1493,146.4262,145.9393,146.4166,6936.0
2022-03-09 12:00:00,153.3,153.48,153.21,153.38,4416.0,146.3498,146.5216,146.2639,146.4262,4416.0
2022-03-09 12:10:00,153.42,153.7,153.26,153.66,8798.0,146.4644,146.7317,146.3116,146.6935,8798.0
2022-03-09 12:20:00,153.68,153.84,153.35,153.47,23842.0,146.7126,146.8653,146.3975,146.5121,23842.0
2022-03-09 12:30:00,153.5,153.76,153.27,153.76,10114.0,146.5407,146.789,146.3212,146.789,10114.0
2022-03-09 12:40:00,153.8,154.32,153.79,154.32,13016.0,146.8271,147.3236,146.8176,147.3236,13016.0
2022-03-09 12:50:00,154.33,154.6,154.19,154.45,15382.0,147.3331,147.5909,147.1995,147.4477,15382.0
2022-03-09 13:00:00,154.43,154.44,153.58,153.7,13800.0,147.4286,147.4381,146.6171,146.7317,13800.0
2022-03-09 13:10:00,153.69,153.95,153.69,153.85,14549.0,146.7221,146.9703,146.7221,146.8749,14549.0
2022-03-09 13:20:00,153.84,153.91,153.69,153.79,16869.0,146.8653,146.9322,146.7221,146.8176,16869.0
2022-03-09 13:30:00,153.72,153.72,153.29,153.44,27437.0,146.7508,146.7508,146.3403,146.4835,27437.0
2022-03-09 13:40:00,153.48,153.59,153.12,153.31,25168.0,146.5216,146.6267,146.178,146.3594,25168.0
2022-03-09 13:50:00,153.34,153.45,153.19,153.25,14430.0,146.388,146.493,146.2448,146.3021,14430.0
2022-03-09 14:00:00,153.25,153.6,153.25,153.39,16282.0,146.3021,146.6362,146.3021,146.4357,16282.0
2022-03-09 14:10:00,153.38,153.4,152.93,153.08,17239.0,146.4262,146.4453,145.9966,146.1398,17239.0
2022-03-09 14:20:00,153.02,153.17,152.87,152.98,13169.0,146.0825,146.2257,145.9393,146.0443,13169.0
2022-03-09 14:30:00,152.98,153.19,152.94,153.11,19016.0,146.0443,146.2448,146.0061,146.1684,19016.0
2022-03-09 14:40:00,153.15,153.17,152.81,152.9,14424.0,146.2066,146.2257,145.882,145.9679,14424.0
2022-03-09 14:50:00,152.91,153.09,152.79,152.82,15736.0,145.9775,146.1493,145.8629,145.8916,15736.0
2022-03-09 15:00:00,152.85,153.39,152.76,153.39,19201.0,145.9202,146.4357,145.8343,146.4357,19201.0
2022-03-09 15:10:00,153.48,153.64,153.35,153.54,40648.0,146.5216,146.6744,146.3975,146.5789,40648.0
2022-03-09 15:20:00,153.55,153.78,153.55,153.7,30225.0,146.5885,146.808,146.5885,146.7317,30225.0
2022-03-09 15:30:00,153.75,153.85,153.42,153.42,31046.0,146.7794,146.8749,146.4644,146.4644,31046.0
2022-03-09 15:40:00,153.44,153.56,152.91,152.94,55866.0,146.4835,146.598,145.9775,146.0061,55866.0
2022-03-09 15:50:00,152.98,153.21,152.03,152.4,276797.0,146.0443,146.2639,145.1374,145.4906,276797.0
2022-03-10 09:30:00,150.01,151.06,150.01,150.68,41319.0,143.209,144.2114,143.209,143.8486,41319.0
2022-03-10 09:40:00,150.71,151.14,150.27,150.44,13028.0,143.8772,144.2877,143.4572,143.6195,13028.0
2022-03-10 09:50:00,150.31,151.4,150.27,151.08,17414.0,143.4954,144.536,143.4572,144.2305,17414.0
2022-03-10 10:00:00,150.99,151.14,150.62,151.11,16292.0,144.1445,144.2877,143.7913,144.2591,16292.0
2022-03-10 10:10:00,151.13,151.58,151.04,151.58,12850.0,144.2782,144.7078,144.1923,144.7078,12850.0
2022-03-10 10:20:00,151.57,151.57,150.47,150.47,15539.0,144.6982,144.6982,143.6481,143.6481,15539.0
2022-03-10 10:30:00,150.37,150.66,150.2,150.53,16304.0,143.5526,143.8295,143.3904,143.7054,16304.0
2022-03-10 10:40:00,150.57,150.97,150.47,150.94,15312.0,143.7436,144.1254,143.6481,144.0968,15312.0
2022-03-10 10:50:00,150.96,151.08,150.46,150.5,34584.0,144.1159,144.2305,143.6386,143.6768,34584.0
2022-03-10 11:00:00,150.5,150.81,150.22,150.8,29983.0,143.6768,143.9727,143.4094,143.9632,29983.0
2022-03-10 11:10:00,150.78,151.1,150.67,151.03,12693.0,143.9441,144.2496,143.839,144.1827,12693.0
2022-03-10 11:20:00,151.03,151.2,150.18,150.34,22362.0,144.1827,144.345,143.3713,143.524,22362.0
2022-03-10 11:30:00,150.44,150.54,150.17,150.33,16761.0,143.6195,143.7149,143.3617,143.5145,16761.0
2022-03-10 11:40:00,150.3,150.47,150.17,150.41,7841.0,143.4858,143.6481,143.3617,143.5908,7841.0
2022-03-10 11:50:00,150.41,150.6,150.36,150.46,7046.0,143.5908,143.7722,143.5431,143.6386,7046.0
2022-03-10 12:00:00,150.58,150.66,150.5,150.5,4875.0,143.7531,143.8295,143.6768,143.6768,4875.0
2022-03-10 12:10:00,150.53,150.63,150.45,150.61,10365.0,143.7054,143.8009,143.629,143.7818,10365.0
2022-03-10 12:20:00,150.6,150.85,150.53,150.77,10484.0,143.7722,144.0109,143.7054,143.9345,10484.0
2022-03-10 12:30:00,150.74,150.74,150.29,150.41,9550.0,143.9059,143.9059,143.4763,143.5908,9550.0
2022-03-10 12:40:00,150.44,150.46,150.19,150.38,15937.0,143.6195,143.6386,143.3808,143.5622,15937.0
2022-03-10 12:50:00,150.39,150.49,150.22,150.31,10269.0,143.5717,143.6672,143.4094,143.4954,10269.0
2022-03-10 13:00:00,150.36,150.68,150.36,150.56,10606.0,143.5431,143.8486,143.5431,143.734,10606.0
2022-03-10 13:10:00,150.52,150.96,150.52,150.92,7754.0,143.6958,144.1159,143.6958,144.0777,7754.0
2022-03-10 13:20:00,150.88,150.95,150.65,150.86,14870.0,144.0395,144.1064,143.82,144.0204,14870.0
2022-03-10 13:30:00,150.82,151.17,150.78,150.92,15375.0,143.9822,144.3164,143.9441,144.0777,15375.0
2022-03-10 13:40:00,150.97,151.23,150.88,151.23,11914.0,144.1254,144.3737,144.0395,144.3737,11914.0
2022-03-10 13:50:00,151.19,151.26,150.88,150.91,17301.0,144.3355,144.4023,144.0395,144.0682,17301.0
2022-03-10 14:00:00,150.9,151.36,150.88,151.12,16098.0,144.0586,144.4978,144.0395,144.2686,16098.0
2022-03-10 14:10:00,151.02,151.31,150.99,151.15,9593.0,144.1732,144.45,144.1445,144.2973,9593.0
2022-03-10 14:20:00,151.19,151.23,151.0,151.22,11242.0,144.3355,144.3737,144.1541,144.3641,11242.0
2022-03-10 14:30:00,151.23,151.34,151.15,151.22,18295.0,144.3737,144.4787,144.2973,144.3641,18295.0
2022-03-10 14:40:00,151.22,151.32,150.99,151.32,26404.0,144.3641,144.4596,144.1445,144.4596,26404.0
2022-03-10 14:50:00,151.44,151.55,151.28,151.34,12983.0,144.5741,144.6792,144.4214,144.4787,12983.0
2022-03-10 15:00:00,151.39,151.39,150.95,151.1,20804.0,144.5264,144.5264,144.1064,144.2496,20804.0
2022-03-10 15:10:00,151.1,151.29,151.05,151.1,17687.0,144.2496,144.4309,144.2018,144.2496,17687.0
2022-03-10 15:20:00,151.11,151.18,150.68,151.0,19112.0,144.2591,144.3259,143.8486,144.1541,19112.0
2022-03-10 15:30:00,151.03,151.23,150.85,151.05,27727.0,144.1827,144.3737,144.0109,144.2018,27727.0
2022-03-10 15:40:00,151.13,151.29,150.99,151.15,36943.0,144.2782,144.4309,144.1445,144.2973,36943.0
2022-03-10 15:50:00,151.18,151.78,151.05,151.52,169781.0,144.3259,144.8987,144.2018,144.6505,169781.0
2022-03-11 09:30:00,152.13,152.61,151.89,151.98,35715.0,145.2329,145.6911,145.0037,145.0897,35715.0
2022-03-11 09:40:00,152.0,152.79,151.82,152.57,26168.0,145.1087,145.8629,144.9369,145.6529,26168.0
2022-03-11 09:50:00,152.53,152.77,152.14,152.45,19970.0,145.6147,145.8438,145.2424,145.5383,19970.0
2022-03-11 10:00:00,152.38,152.4,151.58,151.58,25115.0,145.4715,145.4906,144.7078,144.7078,25115.0
2022-03-11 10:10:00,151.58,151.76,151.29,151.53,19285.0,144.7078,144.8796,144.4309,144.6601,19285.0
2022-03-11 10:20:00,151.5,151.51,151.08,151.09,29366.0,144.6314,144.641,144.2305,144.24,29366.0
2022-03-11 10:30:00,150.98,151.36,150.98,151.24,36753.0,144.135,144.4978,144.135,144.3832,36753.0
2022-03-11 10:40:00,151.25,151.54,151.17,151.37,17902.0,144.3928,144.6696,144.3164,144.5073,17902.0
2022-03-11 10:50:00,151.43,151.48,151.28,151.43,11069.0,144.5646,144.6123,144.4214,144.5646,11069.0
2022-03-11 11:00:00,151.51,151.62,151.37,151.51,10594.0,144.641,144.746,144.5073,144.641,10594.0
2022-03-11 11:10:00,151.46,151.47,151.06,151.45,10570.0,144.5932,144.6028,144.2114,144.5837,10570.0
2022-03-11 11:20:00,151.46,151.62,151.09,151.15,32010.0,144.5932,144.746,144.24,144.2973,32010.0
2022-03-11 11:30:00,151.2,151.28,150.93,151.18,28553.0,144.345,144.4214,144.0873,144.3259,28553.0
2022-03-11 11:40:00,151.23,151.33,150.89,150.96,19691.0,144.3737,144.4691,144.0491,144.1159,19691.0
2022-03-11 11:50:00,150.95,151.11,150.85,151.01,11505.0,144.1064,144.2591,144.0109,144.1636,11505.0
2022-03-11 12:00:00,150.96,150.96,150.5,150.5,9155.0,144.1159,144.1159,143.6768,143.6768,9155.0
2022-03-11 12:10:00,150.51,150.84,150.51,150.84,10794.0,143.6863,144.0013,143.6863,144.0013,10794.0
2022-03-11 12:20:00,150.84,150.91,150.37,150.42,11183.0,144.0013,144.0682,143.5526,143.6004,11183.0
2022-03-11 12:30:00,150.4,150.56,150.08,150.18,10925.0,143.5813,143.734,143.2758,143.3713,10925.0
2022-03-11 12:40:00,150.16,150.38,150.1,150.37,9422.0,143.3522,143.5622,143.2949,143.5526,9422.0
2022-03-11 12:50:00,150.36,150.45,150.21,150.21,11269.0,143.5431,143.629,143.3999,143.3999,11269.0
2022-03-11 13:00:00,150.19,150.48,150.18,150.35,28742.0,143.3808,143.6577,143.3713,143.5336,28742.0
2022-03-11 13:10:00,150.34,150.52,150.22,150.3,22665.0,143.524,143.6958,143.4094,143.4858,22665.0
2022-03-11 13:20:00,150.34,150.34,150.11,150.12,12352.0,143.524,143.524,143.3044,143.314,12352.0
2022-03-11 13:30:00,150.16,150.46,150.16,150.25,24536.0,143.3522,143.6386,143.3522,143.4381,24536.0
2022-03-11 13:40:00,150.32,150.49,150.24,150.44,21733.0,143.5049,143.6672,143.4285,143.6195,21733.0
2022-03-11 13:50:00,150.51,150.51,150.12,150.19,23014.0,143.6863,143.6863,143.314,143.3808,23014.0
2022-03-11 14:00:00,150.12,150.17,149.83,149.84,14776.0,143.314,143.3617,143.0371,143.0467,14776.0
2022-03-11 14:10:00,149.81,150.14,149.72,150.11,12201.0,143.018,143.3331,142.9321,143.3044,12201.0
2022-03-11 14:20:00,150.08,150.3,149.97,150.21,17070.0,143.2758,143.4858,143.1708,143.3999,17070.0
2022-03-11 14:30:00,150.25,150.26,149.89,149.93,12081.0,143.4381,143.4476,143.0944,143.1326,12081.0
2022-03-11 14:40:00,149.93,150.07,149.77,149.99,28413.0,143.1326,143.2662,142.9799,143.1899,28413.0
2022-03-11 14:50:00,149.99,150.14,149.74,150.14,47382.0,143.1899,143.3331,142.9512,143.3331,47382.0
2022-03-11 15:00:00,150.06,150.1,149.92,150.09,23141.0,143.2567,143.2949,143.1231,143.2853,23141.0
2022-03-11 15:10:00,150.11,150.18,149.97,150.09,18056.0,143.3044,143.3713,143.1708,143.2853,18056.0
2022-03-11 15:20:00,150.08,150.15,149.96,150.01,20314.0,143.2758,143.3426,143.1612,143.209,20314.0
2022-03-11 15:30:00,149.97,149.97,149.61,149.78,45429.0,143.1708,143.1708,142.8271,142.9894,45429.0
2022-03-11 15:40:00,149.78,149.94,149.6,149.64,56491.0,142.9894,143.1421,142.8176,142.8557,56491.0
2022-03-11 15:50:00,149.56,149.89,149.43,149.59,201967.0,142.7794,143.0944,142.6553,142.808,201967.0
2022-03-14 09:30:00,150.14,151.04,150.05,150.31,33907.0,143.3331,144.1923,143.2472,143.4954,33907.0
2022-03-14 09:40:00,150.23,150.77,150.22,150.56,14701.0,143.419,143.9345,143.4094,143.734,14701.0
2022-03-14 09:50:00,150.75,151.37,150.72,151.11,13621.0,143.9154,144.5073,143.8868,144.2591,13621.0
2022-03-14 10:00:00,151.13,151.25,150.76,151.15,19057.0,144.2782,144.3928,143.925,144.2973,19057.0
2022-03-14 10:10:00,151.16,151.23,150.89,150.89,14500.0,144.3068,144.3737,144.0491,144.0491,14500.0
2022-03-14 10:20:00,150.98,150.98,150.43,150.58,12544.0,144.135,144.135,143.6099,143.7531,12544.0
2022-03-14 10:30:00,150.53,151.24,150.47,151.13,33270.0,143.7054,144.3832,143.6481,144.2782,33270.0
2022-03-14 10:40:00,151.22,151.6,151.22,151.43,14256.0,144.3641,144.7269,144.3641,144.5646,14256.0
2022-03-14 10:50:00,151.39,152.49,151.37,152.48,43336.0,144.5264,145.5765,144.5073,145.567,43336.0
2022-03-14 11:00:00,152.49,152.49,151.85,152.13,14701.0,145.5765,145.5765,144.9655,145.2329,14701.0
2022-03-14 11:10:00,152.14,152.31,152.14,152.16,17467.0,145.2424,145.4047,145.2424,145.2615,17467.0
2022-03-14 11:20:00,152.13,152.39,152.06,152.33,19471.0,145.2329,145.4811,145.166,145.4238,19471.0
2022-03-14 11:30:00,152.3,152.43,151.95,151.98,23671.0,145.3951,145.5193,145.061,145.0897,23671.0
2022-03-14 11:40:00,151.99,151.99,151.14,151.18,11434.0,145.0992,145.0992,144.2877,144.3259,11434.0
2022-03-14 11:50:00,151.2,151.66,151.2,151.44,14766.0,144.345,144.7842,144.345,144.5741,14766.0
2022-03-14 12:00:00,151.41,151.41,151.09,151.09,14776.0,144.5455,144.5455,144.24,144.24,14776.0
2022-03-14 12:10:00,151.1,151.13,150.83,150.93,15726.0,144.2496,144.2782,143.9918,144.0873,15726.0
2022-03-14 12:20:00,150.89,151.38,150.81,151.16,17520.0,144.0491,144.5169,143.9727,144.3068,17520.0
2022-03-14 12:30:00,151.16,151.21,150.87,151.04,17248.0,144.3068,144.3546,144.03,144.1923,17248.0
2022-03-14 12:40:00,151.06,151.11,150.32,150.39,12265.0,144.2114,144.2591,143.5049,143.5717,12265.0
2022-03-14 12:50:00,150.44,150.47,150.06,150.1,11399.0,143.6195,143.6481,143.2567,143.2949,11399.0
2022-03-14 13:00:00,150.12,150.26,150.0,150.0,11897.0,143.314,143.4476,143.1994,143.1994,11897.0
2022-03-14 13:10:00,150.0,150.17,149.95,150.12,20314.0,143.1994,143.3617,143.1517,143.314,20314.0
2022-03-14 13:20:00,150.1,150.21,149.94,150.21,24599.0,143.2949,143.3999,143.1421,143.3999,24599.0
2022-03-14 13:30:00,150.26,150.26,149.71,149.76,32223.0,143.4476,143.4476,142.9226,142.9703,32223.0
2022-03-14 13:40:00,149.79,150.04,149.69,149.72,22372.0,142.9989,143.2376,142.9035,142.9321,22372.0
2022-03-14 13:50:00,149.77,150.09,149.75,149.81,16108.0,142.9799,143.2853,142.9608,143.018,16108.0
2022-03-14 14:00:00,149.81,149.81,149.52,149.61,18095.0,143.018,143.018,142.7412,142.8271,18095.0
2022-03-14 14:10:00,149.59,149.68,149.41,149.45,16582.0,142.808,142.8939,142.6362,142.6744,16582.0
2022-03-14 14:20:00,149.48,149.55,149.21,149.26,20299.0,142.703,142.7698,142.4452,142.493,20299.0
2022-03-14 14:30:00,149.25,149.39,149.17,149.28,17431.0,142.4834,142.6171,142.4071,142.5121,17431.0
2022-03-14 14:40:00,149.33,149.33,149.03,149.16,21500.0,142.5598,142.5598,142.2734,142.3975,21500.0
2022-03-14 14:50:00,149.19,149.5,149.1,149.49,18469.0,142.4261,142.7221,142.3402,142.7125,18469.0
2022-03-14 15:00:00,149.45,149.85,149.41,149.63,22563.0,142.6744,143.0562,142.6362,142.8462,22563.0
2022-03-14 15:10:00,149.62,150.22,149.6,149.92,27039.0,142.8367,143.4094,142.8176,143.1231,27039.0
2022-03-14 15:20:00,149.92,150.08,149.82,149.9,26574.0,143.1231,143.2758,143.0276,143.104,26574.0
2022-03-14 15:30:00,149.91,150.1,149.62,150.09,42705.0,143.1135,143.2949,142.8367,143.2853,42705.0
2022-03-14 15:40:00,150.09,150.14,149.81,149.86,49781.0,143.2853,143.3331,143.018,143.0658,49781.0
2022-03-14 15:50:00,149.92,150.08,149.57,150.02,158490.0,143.1231,143.2758,142.7889,143.2185,158490.0
2022-03-15 09:30:00,151.9,153.24,151.37,152.83,52611.0,145.0133,146.2925,144.5073,145.9011,52611.0
2022-03-15 09:40:00,152.88,153.06,152.07,152.71,18424.0,145.9489,146.1207,145.1756,145.7866,18424.0
2022-03-15 09:50:00,152.79,153.34,152.69,153.34,29107.0,145.8629,146.388,145.7675,146.388,29107.0
2022-03-15 10:00:00,153.25,153.73,153.21,153.48,24935.0,146.3021,146.7603,146.2639,146.5216,24935.0
2022-03-15 10:10:00,153.63,153.64,152.96,153.55,15727.0,146.6648,146.6744,146.0252,146.5885,15727.0
2022-03-15 10:20:00,153.58,153.9,153.5,153.67,11164.0,146.6171,146.9226,146.5407,146.703,11164.0
2022-03-15 10:30:00,153.77,153.88,153.21,153.38,17550.0,146.7985,146.9035,146.2639,146.4262,17550.0
2022-03-15 10:40:00,153.4,153.51,153.01,153.01,14677.0,146.4453,146.5503,146.073,146.073,14677.0
2022-03-15 10:50:00,153.06,153.13,152.87,152.99,20002.0,146.1207,146.1875,145.9393,146.0539,20002.0
2022-03-15 11:00:00,153.03,153.58,153.03,153.45,14494.0,146.0921,146.6171,146.0921,146.493,14494.0
2022-03-15 11:10:00,153.44,153.64,153.42,153.6,8998.0,146.4835,146.6744,146.4644,146.6362,8998.0
2022-03-15 11:20:00,153.63,153.7,153.25,153.62,7618.0,146.6648,146.7317,146.3021,146.6553,7618.0
2022-03-15 11:30:00,153.64,154.01,153.56,153.95,10972.0,146.6744,147.0276,146.598,146.9703,10972.0
2022-03-15 11:40:00,153.95,154.12,153.86,154.04,13325.0,146.9703,147.1326,146.8844,147.0563,13325.0
2022-03-15 11:50:00,154.14,154.14,153.48,153.68,11497.0,147.1517,147.1517,146.5216,146.7126,11497.0
2022-03-15 12:00:00,153.55,153.84,153.0,153.71,24445.0,146.5885,146.8653,146.0634,146.7412,24445.0
2022-03-15 12:10:00,153.76,154.09,153.46,154.0,13100.0,146.789,147.104,146.5026,147.0181,13100.0
2022-03-15 12:20:00,153.97,154.22,153.79,154.09,12567.0,146.9894,147.2281,146.8176,147.104,12567.0
2022-03-15 12:30:00,154.0,154.18,153.95,154.06,7249.0,147.0181,147.1899,146.9703,147.0754,7249.0
2022-03-15 12:40:00,154.1,154.13,153.73,153.96,27553.0,147.1135,147.1422,146.7603,146.9799,27553.0
2022-03-15 12:50:00,153.85,154.12,153.8,154.03,24958.0,146.8749,147.1326,146.8271,147.0467,24958.0
2022-03-15 13:00:00,154.01,154.31,153.97,154.0,11602.0,147.0276,147.314,146.9894,147.0181,11602.0
2022-03-15 13:10:00,154.0,154.07,153.78,153.95,25940.0,147.0181,147.0849,146.808,146.9703,25940.0
2022-03-15 13:20:00,153.95,154.01,153.84,153.91,21933.0,146.9703,147.0276,146.8653,146.9322,21933.0
2022-03-15 13:30:00,154.0,154.07,153.84,153.91,28168.0,147.0181,147.0849,146.8653,146.9322,28168.0
2022-03-15 13:40:00,153.91,154.23,153.85,154.23,21666.0,146.9322,147.2376,146.8749,147.2376,21666.0
2022-03-15 13:50:00,154.22,154.37,154.13,154.29,25761.0,147.2281,147.3713,147.1422,147.2949,25761.0
2022-03-15 14:00:00,154.25,154.72,154.22,154.64,30007.0,147.2567,147.7054,147.2281,147.6291,30007.0
2022-03-15 14:10:00,154.67,154.71,154.36,154.44,43421.0,147.6577,147.6959,147.3618,147.4381,43421.0
2022-03-15 14:20:00,154.44,154.5,154.14,154.19,20948.0,147.4381,147.4954,147.1517,147.1995,20948.0
2022-03-15 14:30:00,154.15,154.67,154.09,154.58,25150.0,147.1613,147.6577,147.104,147.5718,25150.0
2022-03-15 14:40:00,154.61,155.25,154.6,155.19,20457.0,147.6004,148.2114,147.5909,148.1541,20457.0
2022-03-15 14:50:00,155.16,155.52,155.16,155.45,18348.0,148.1255,148.4692,148.1255,148.4023,18348.0
2022-03-15 15:00:00,155.42,155.57,155.3,155.37,33062.0,148.3737,148.5169,148.2591,148.326,33062.0
2022-03-15 15:10:00,155.34,155.76,155.34,155.66,27201.0,148.2973,148.6983,148.2973,148.6028,27201.0
2022-03-15 15:20:00,155.69,155.86,155.47,155.7,29202.0,148.6315,148.7937,148.4214,148.641,29202.0
2022-03-15 15:30:00,155.73,155.97,155.53,155.69,43477.0,148.6696,148.8988,148.4787,148.6315,43477.0
2022-03-15 15:40:00,155.72,155.75,155.4,155.68,57179.0,148.6601,148.6887,148.3546,148.6219,57179.0
2022-03-15 15:50:00,155.68,155.85,155.12,155.3,182485.0,148.6219,148.7842,148.0873,148.2591,182485.0
2022-03-16 09:30:00,156.17,157.18,155.98,157.15,71027.0,149.0897,150.0539,148.9083,150.0253,71027.0
2022-03-16 09:40:00,157.26,157.75,157.05,157.64,25548.0,150.1303,150.5981,149.9298,150.493,25548.0
2022-03-16 09:50:00,157.51,157.73,157.18,157.58,33642.0,150.3689,150.579,150.0539,150.4358,33642.0
2022-03-16 10:00:00,157.62,157.62,156.68,156.74,47830.0,150.474,150.474,149.5766,149.6339,47830.0
2022-03-16 10:10:00,156.74,158.5,156.74,158.31,19111.0,149.6339,151.3141,149.6339,151.1327,19111.0
2022-03-16 10:20:00,158.42,158.43,157.5,157.51,71520.0,151.2377,151.2472,150.3594,150.3689,71520.0
2022-03-16 10:30:00,157.42,157.97,157.3,157.61,38306.0,150.283,150.8081,150.1685,150.4644,38306.0
2022-03-16 10:40:00,157.74,157.82,157.3,157.42,25902.0,150.5885,150.6649,150.1685,150.283,25902.0
2022-03-16 10:50:00,157.43,157.99,157.4,157.99,22658.0,150.2926,150.8272,150.2639,150.8272,22658.0
2022-03-16 11:00:00,158.05,158.37,157.6,158.25,20949.0,150.8845,151.19,150.4549,151.0754,20949.0
2022-03-16 11:10:00,158.35,158.43,158.12,158.22,19626.0,151.1709,151.2472,150.9513,151.0468,19626.0
2022-03-16 11:20:00,158.18,158.24,157.79,157.88,11707.0,151.0086,151.0658,150.6362,150.7222,11707.0
2022-03-16 11:30:00,157.91,157.98,157.36,157.59,25010.0,150.7508,150.8176,150.2257,150.4453,25010.0
2022-03-16 11:40:00,157.58,157.81,157.51,157.66,12646.0,150.4358,150.6553,150.3689,150.5121,12646.0
2022-03-16 11:50:00,157.66,157.84,157.6,157.65,12801.0,150.5121,150.684,150.4549,150.5026,12801.0
2022-03-16 12:00:00,157.65,158.26,157.6,158.17,17885.0,150.5026,151.0849,150.4549,150.999,17885.0
2022-03-16 12:10:00,158.08,158.13,157.87,157.93,14390.0,150.9131,150.9608,150.7126,150.7699,14390.0
2022-03-16 12:20:00,157.87,157.95,157.5,157.7,8252.0,150.7126,150.789,150.3594,150.5503,8252.0
2022-03-16 12:30:00,157.73,157.82,157.45,157.48,12075.0,150.579,150.6649,150.3117,150.3403,12075.0
2022-03-16 12:40:00,157.47,157.53,156.95,156.96,16142.0,150.3308,150.388,149.8343,149.8439,16142.0
2022-03-16 12:50:00,156.96,157.18,156.84,157.06,16684.0,149.8439,150.0539,149.7293,149.9393,16684.0
2022-03-16 13:00:00,157.11,157.11,156.59,156.65,10094.0,149.9871,149.9871,149.4907,149.5479,10094.0
2022-03-16 13:10:00,156.62,156.89,156.38,156.78,23043.0,149.5193,149.7771,149.2902,149.672,23043.0
2022-03-16 13:20:00,156.78,156.86,156.5,156.57,14751.0,149.672,149.7484,149.4047,149.4716,14751.0
2022-03-16 13:30:00,156.53,156.8,156.53,156.59,10964.0,149.4334,149.6911,149.4334,149.4907,10964.0
2022-03-16 13:40:00,156.55,156.7,156.45,156.53,14137.0,149.4525,149.5957,149.357,149.4334,14137.0
2022-03-16 13:50:00,156.53,156.89,156.45,156.84,20573.0,149.4334,149.7771,149.357,149.7293,20573.0
2022-03-16 14:00:00,156.7,156.95,155.66,155.71,44026.0,149.5957,149.8343,148.6028,148.6505,44026.0
2022-03-16 14:10:00,155.65,156.38,155.6,156.34,28161.0,148.5933,149.2902,148.5455,149.252,28161.0
2022-03-16 14:20:00,156.39,156.39,155.63,155.63,22628.0,149.2997,149.2997,148.5742,148.5742,22628.0
2022-03-16 14:30:00,155.58,155.84,155.02,155.84,99420.0,148.5264,148.7747,147.9918,148.7747,99420.0
2022-03-16 14:40:00,155.89,156.4,155.66,156.28,22617.0,148.8224,149.3093,148.6028,149.1947,22617.0
2022-03-16 14:50:00,156.21,156.65,156.04,156.2,24608.0,149.1279,149.5479,148.9656,149.1183,24608.0
2022-03-16 15:00:00,156.27,156.62,155.96,156.2,22192.0,149.1852,149.5193,148.8892,149.1183,22192.0
2022-03-16 15:10:00,156.22,156.79,156.07,156.79,30842.0,149.1374,149.6816,148.9942,149.6816,30842.0
2022-03-16 15:20:00,156.77,157.05,156.75,156.97,24728.0,149.6625,149.9298,149.6434,149.8534,24728.0
2022-03-16 15:30:00,156.99,156.99,156.63,156.89,35434.0,149.8725,149.8725,149.5288,149.7771,35434.0
2022-03-16 15:40:00,156.87,157.31,156.67,157.3,46609.0,149.758,150.178,149.567,150.1685,46609.0
2022-03-16 15:50:00,157.38,158.07,157.16,158.06,153355.0,150.2448,150.9036,150.0348,150.894,153355.0
2022-03-17 09:30:00,157.75,157.86,156.21,157.86,71711.0,150.5981,150.7031,149.1279,150.7031,71711.0
2022-03-17 09:40:00,157.92,158.5,157.64,158.45,22924.0,150.7604,151.3141,150.493,151.2663,22924.0
2022-03-17 09:50:00,158.45,158.72,157.97,158.37,27142.0,151.2663,151.5241,150.8081,151.19,27142.0
2022-03-17 10:00:00,158.44,158.99,158.43,158.79,25621.0,151.2568,151.7818,151.2472,151.5909,25621.0
2022-03-17 10:10:00,158.6,158.81,158.37,158.54,16079.0,151.4095,151.61,151.19,151.3522,16079.0
2022-03-17 10:20:00,158.54,159.04,158.47,159.0,98293.0,151.3522,151.8296,151.2854,151.7914,98293.0
2022-03-17 10:30:00,159.05,159.15,158.69,159.09,132959.0,151.8391,151.9346,151.4954,151.8773,132959.0
2022-03-17 10:40:00,159.13,159.13,158.12,158.43,83829.0,151.9155,151.9155,150.9513,151.2472,83829.0
2022-03-17 10:50:00,158.4,158.91,158.36,158.77,42950.0,151.2186,151.7055,151.1804,151.5718,42950.0
2022-03-17 11:00:00,158.75,159.11,158.75,159.1,29965.0,151.5527,151.8964,151.5527,151.8869,29965.0
2022-03-17 11:10:00,159.0,159.0,158.63,158.86,21503.0,151.7914,151.7914,151.4382,151.6577,21503.0
2022-03-17 11:20:00,158.8,159.23,158.8,159.08,13781.0,151.6005,152.011,151.6005,151.8678,13781.0
2022-03-17 11:30:00,159.05,159.46,158.85,159.38,9862.0,151.8391,152.2305,151.6482,152.1542,9862.0
2022-03-17 11:40:00,159.42,159.54,159.26,159.29,14132.0,152.1923,152.3069,152.0396,152.0682,14132.0
2022-03-17 11:50:00,159.31,159.46,159.14,159.33,16643.0,152.0873,152.2305,151.925,152.1064,16643.0
2022-03-17 12:00:00,159.35,159.35,159.12,159.33,5964.0,152.1255,152.1255,151.9059,152.1064,5964.0
2022-03-17 12:10:00,159.32,159.53,159.23,159.39,61623.0,152.0969,152.2974,152.011,152.1637,61623.0
2022-03-17 12:20:00,159.43,159.87,159.41,159.84,8771.0,152.2019,152.6219,152.1828,152.5933,8771.0
2022-03-17 12:30:00,159.81,159.9,159.74,159.81,7005.0,152.5647,152.6506,152.4978,152.5647,7005.0
2022-03-17 12:40:00,159.75,159.8,159.61,159.71,10733.0,152.5074,152.5551,152.3737,152.4692,10733.0
2022-03-17 12:50:00,159.75,159.89,159.73,159.85,8298.0,152.5074,152.641,152.4883,152.6029,8298.0
2022-03-17 13:00:00,159.8,159.8,159.48,159.48,6380.0,152.5551,152.5551,152.2496,152.2496,6380.0
2022-03-17 13:10:00,159.51,159.83,159.2,159.82,29067.0,152.2783,152.5838,151.9823,152.5742,29067.0
2022-03-17 13:20:00,159.78,160.07,159.63,160.03,25066.0,152.536,152.8129,152.3928,152.7747,25066.0
2022-03-17 13:30:00,159.97,160.09,159.97,159.99,25973.0,152.7174,152.832,152.7174,152.7365,25973.0
2022-03-17 13:40:00,160.04,160.32,160.04,160.3,8830.0,152.7842,153.0515,152.7842,153.0325,8830.0
2022-03-17 13:50:00,160.28,160.61,160.24,160.55,45992.0,153.0134,153.3284,152.9752,153.2711,45992.0
2022-03-17 14:00:00,160.55,160.64,160.42,160.57,21589.0,153.2711,153.357,153.147,153.2902,21589.0
2022-03-17 14:10:00,160.61,160.7,160.54,160.68,22743.0,153.3284,153.4143,153.2616,153.3952,22743.0
2022-03-17 14:20:00,160.68,160.69,160.13,160.15,94299.0,153.3952,153.4048,152.8702,152.8893,94299.0
2022-03-17 14:30:00,160.19,160.29,160.14,160.18,11942.0,152.9274,153.0229,152.8797,152.9179,11942.0
2022-03-17 14:40:00,160.12,160.29,160.03,160.19,15300.0,152.8606,153.0229,152.7747,152.9274,15300.0
2022-03-17 14:50:00,160.19,160.25,160.12,160.16,12978.0,152.9274,152.9847,152.8606,152.8988,12978.0
2022-03-17 15:00:00,160.15,160.27,160.03,160.08,11606.0,152.8893,153.0038,152.7747,152.8224,11606.0
2022-03-17 15:10:00,160.07,160.11,159.67,160.06,21706.0,152.8129,152.8511,152.431,152.8033,21706.0
2022-03-17 15:20:00,160.09,160.45,160.08,160.43,32551.0,152.832,153.1756,152.8224,153.1566,32551.0
2022-03-17 15:30:00,160.41,160.44,160.16,160.3,67431.0,153.1375,153.1661,152.8988,153.0325,67431.0
2022-03-17 15:40:00,160.32,160.8,160.19,160.78,94858.0,153.0515,153.5098,152.9274,153.4907,94858.0
2022-03-17 15:50:00,160.77,160.78,160.22,160.74,223739.0,153.4811,153.4907,152.9561,153.4525,223739.0
2022-03-18 09:30:00,158.28,160.33,157.24,159.88,493908.0,151.104,153.0611,150.1112,152.6315,493908.0
2022-03-18 09:40:00,159.81,160.8,159.72,159.93,36740.0,152.5647,153.5098,152.4787,152.6792,36740.0
2022-03-18 09:50:00,160.02,160.72,159.93,160.64,44141.0,152.7651,153.4334,152.6792,153.357,44141.0
2022-03-18 10:00:00,160.6,161.13,160.34,161.05,18043.0,153.3188,153.8248,153.0706,153.7484,18043.0
2022-03-18 10:10:00,161.05,161.3,160.37,160.71,23797.0,153.7484,153.9871,153.0993,153.4239,23797.0
2022-03-18 10:20:00,160.81,161.14,160.68,160.76,14070.0,153.5193,153.8344,153.3952,153.4716,14070.0
2022-03-18 10:30:00,160.76,161.32,160.55,160.91,16910.0,153.4716,154.0062,153.2711,153.6148,16910.0
2022-03-18 10:40:00,160.84,160.93,160.48,160.54,16421.0,153.548,153.6339,153.2043,153.2616,16421.0
2022-03-18 10:50:00,160.47,160.68,160.26,160.48,16283.0,153.1947,153.3952,152.9943,153.2043,16283.0
2022-03-18 11:00:00,160.57,161.2,160.5,160.89,20777.0,153.2902,153.8916,153.2234,153.5957,20777.0
2022-03-18 11:10:00,160.93,161.06,160.69,161.02,14321.0,153.6339,153.758,153.4048,153.7198,14321.0
2022-03-18 11:20:00,161.05,161.13,160.7,161.09,15227.0,153.7484,153.8248,153.4143,153.7866,15227.0
2022-03-18 11:30:00,161.08,161.63,161.02,161.34,30332.0,153.7771,154.3022,153.7198,154.0253,30332.0
2022-03-18 11:40:00,161.31,161.31,160.93,161.05,12214.0,153.9967,153.9967,153.6339,153.7484,12214.0
2022-03-18 11:50:00,161.11,161.28,160.85,161.21,36809.0,153.8057,153.968,153.5575,153.9012,36809.0
2022-03-18 12:00:00,161.19,161.56,161.14,161.5,12758.0,153.8821,154.2353,153.8344,154.178,12758.0
2022-03-18 12:10:00,161.44,161.81,161.4,161.63,10916.0,154.1208,154.474,154.0826,154.3022,10916.0
2022-03-18 12:20:00,161.6,161.76,161.51,161.57,14128.0,154.2735,154.4263,154.1876,154.2449,14128.0
2022-03-18 12:30:00,161.59,162.02,161.59,161.98,17003.0,154.264,154.6745,154.264,154.6363,17003.0
2022-03-18 12:40:00,161.98,161.99,161.64,161.64,13475.0,154.6363,154.6458,154.3117,154.3117,13475.0
2022-03-18 12:50:00,161.75,161.99,161.68,161.8,16154.0,154.4167,154.6458,154.3499,154.4644,16154.0
2022-03-18 13:00:00,161.74,161.89,161.53,161.82,15712.0,154.4072,154.5504,154.2067,154.4835,15712.0
2022-03-18 13:10:00,161.79,161.85,161.66,161.72,19369.0,154.4549,154.5122,154.3308,154.3881,19369.0
2022-03-18 13:20:00,161.79,162.06,161.7,161.86,13358.0,154.4549,154.7127,154.369,154.5217,13358.0
2022-03-18 13:30:00,161.89,162.0,161.64,161.66,20750.0,154.5504,154.6554,154.3117,154.3308,20750.0
2022-03-18 13:40:00,161.66,162.01,161.64,161.7,14485.0,154.3308,154.6649,154.3117,154.369,14485.0
2022-03-18 13:50:00,161.7,161.88,161.68,161.8,17960.0,154.369,154.5408,154.3499,154.4644,17960.0
2022-03-18 14:00:00,161.79,161.91,161.73,161.75,11209.0,154.4549,154.5695,154.3976,154.4167,11209.0
2022-03-18 14:10:00,161.78,162.0,161.77,161.86,10960.0,154.4454,154.6554,154.4358,154.5217,10960.0
2022-03-18 14:20:00,161.86,162.15,161.81,162.09,10124.0,154.5217,154.7986,154.474,154.7413,10124.0
2022-03-18 14:30:00,162.1,162.26,161.96,162.17,19419.0,154.7508,154.9036,154.6172,154.8177,19419.0
2022-03-18 14:40:00,162.13,162.22,161.87,162.15,15800.0,154.7795,154.8654,154.5313,154.7986,15800.0
2022-03-18 14:50:00,162.15,162.25,161.88,162.12,17398.0,154.7986,154.894,154.5408,154.7699,17398.0
2022-03-18 15:00:00,162.07,162.44,162.07,162.44,17510.0,154.7222,155.0754,154.7222,155.0754,17510.0
2022-03-18 15:10:00,162.41,162.74,162.41,162.7,24534.0,155.0468,155.3618,155.0468,155.3236,24534.0
2022-03-18 15:20:00,162.72,162.89,162.39,162.86,31598.0,155.3427,155.505,155.0277,155.4764,31598.0
2022-03-18 15:30:00,162.86,163.09,162.72,162.8,49474.0,155.4764,155.696,155.3427,155.4191,49474.0
2022-03-18 15:40:00,162.79,163.16,162.72,163.16,45595.0,155.4096,155.7628,155.3427,155.7628,45595.0
2022-03-18 15:50:00,163.17,163.17,162.25,162.29,239173.0,155.7723,155.7723,154.894,154.9322,239173.0
2022-03-21 09:30:00,162.36,163.4,162.35,163.33,25315.0,154.9991,155.9919,154.9895,155.9251,25315.0
2022-03-21 09:40:00,163.27,163.27,162.08,162.09,7971.0,155.8678,155.8678,154.7318,154.7413,7971.0
2022-03-21 09:50:00,162.11,162.21,161.6,161.66,7980.0,154.7604,154.8559,154.2735,154.3308,7980.0
2022-03-21 10:00:00,161.56,161.57,161.12,161.47,15190.0,154.2353,154.2449,153.8153,154.1494,15190.0
2022-03-21 10:10:00,161.55,161.73,161.21,161.58,9745.0,154.2258,154.3976,153.9012,154.2544,9745.0
2022-03-21 10:20:00,161.48,161.7,161.28,161.37,13586.0,154.159,154.369,153.968,154.0539,13586.0
2022-03-21 10:30:00,161.44,161.99,161.44,161.68,12332.0,154.1208,154.6458,154.1208,154.3499,12332.0
2022-03-21 10:40:00,161.72,162.0,161.69,161.86,8327.0,154.3881,154.6554,154.3594,154.5217,8327.0
2022-03-21 10:50:00,161.83,162.54,161.82,162.44,8763.0,154.4931,155.1709,154.4835,155.0754,8763.0
2022-03-21 11:00:00,162.46,162.53,162.26,162.3,20274.0,155.0945,155.1613,154.9036,154.9418,20274.0
2022-03-21 11:10:00,162.31,162.56,162.27,162.33,14642.0,154.9513,155.19,154.9131,154.9704,14642.0
2022-03-21 11:20:00,162.22,162.47,162.02,162.35,7668.0,154.8654,155.1041,154.6745,154.9895,7668.0
2022-03-21 11:30:00,162.37,162.67,162.25,162.29,7135.0,155.0086,155.295,154.894,154.9322,7135.0
2022-03-21 11:40:00,162.39,162.61,162.21,162.43,13585.0,155.0277,155.2377,154.8559,155.0659,13585.0
2022-03-21 11:50:00,162.44,162.93,162.42,162.77,8540.0,155.0754,155.5432,155.0563,155.3905,8540.0
2022-03-21 12:00:00,162.77,162.87,162.36,162.73,9676.0,155.3905,155.4859,154.9991,155.3523,9676.0
2022-03-21 12:10:00,162.68,163.05,162.63,163.05,25427.0,155.3045,155.6578,155.2568,155.6578,25427.0
2022-03-21 12:20:00,162.97,163.1,162.92,163.06,10202.0,155.5814,155.7055,155.5337,155.6673,10202.0
2022-03-21 12:30:00,163.03,163.05,162.24,162.44,30288.0,155.6387,155.6578,154.8845,155.0754,30288.0
2022-03-21 12:40:00,162.49,162.81,162.41,162.78,6717.0,155.1232,155.4287,155.0468,155.4,6717.0
2022-03-21 12:50:00,162.69,162.69,162.28,162.38,10086.0,155.3141,155.3141,154.9227,155.0181,10086.0
2022-03-21 13:00:00,162.33,162.45,162.17,162.36,12453.0,154.9704,155.085,154.8177,154.9991,12453.0
2022-03-21 13:10:00,162.34,162.53,162.14,162.14,14889.0,154.98,155.1613,154.789,154.789,14889.0
2022-03-21 13:20:00,162.17,162.32,162.09,162.22,11364.0,154.8177,154.9609,154.7413,154.8654,11364.0
2022-03-21 13:30:00,162.2,162.57,162.15,162.57,10014.0,154.8463,155.1995,154.7986,155.1995,10014.0
2022-03-21 13:40:00,162.55,162.56,162.2,162.5,21620.0,155.1804,155.19,154.8463,155.1327,21620.0
2022-03-21 13:50:00,162.53,162.56,162.34,162.56,9258.0,155.1613,155.19,154.98,155.19,9258.0
2022-03-21 14:00:00,162.53,162.56,162.19,162.26,14566.0,155.1613,155.19,154.8368,154.9036,14566.0
2022-03-21 14:10:00,162.21,162.32,162.09,162.32,13844.0,154.8559,154.9609,154.7413,154.9609,13844.0
2022-03-21 14:20:00,162.32,162.59,162.32,162.52,12566.0,154.9609,155.2186,154.9609,155.1518,12566.0
2022-03-21 14:30:00,162.55,162.55,162.17,162.2,14717.0,155.1804,155.1804,154.8177,154.8463,14717.0
2022-03-21 14:40:00,162.12,162.44,162.01,162.02,12864.0,154.7699,155.0754,154.6649,154.6745,12864.0
2022-03-21 14:50:00,162.06,162.19,161.7,161.74,11993.0,154.7127,154.8368,154.369,154.4072,11993.0
2022-03-21 15:00:00,161.77,161.81,161.6,161.67,12077.0,154.4358,154.474,154.2735,154.3403,12077.0
2022-03-21 15:10:00,161.7,161.92,161.62,161.63,9550.0,154.369,154.579,154.2926,154.3022,9550.0
2022-03-21 15:20:00,161.55,161.9,161.51,161.86,12585.0,154.2258,154.5599,154.1876,154.5217,12585.0
2022-03-21 15:30:00,161.9,161.92,161.51,161.55,21007.0,154.5599,154.579,154.1876,154.2258,21007.0
2022-03-21 15:40:00,161.49,161.58,161.07,161.07,23937.0,154.1685,154.2544,153.7675,153.7675,23937.0
2022-03-21 15:50:00,161.11,161.9,161.04,161.9,99221.0,153.8057,154.5599,153.7389,154.5599,99221.0
2022-03-22 09:30:00,162.03,162.61,161.41,161.84,33776.0,154.684,155.2377,154.0921,154.5026,33776.0
2022-03-22 09:40:00,161.77,162.39,161.55,161.89,32100.0,154.4358,155.0277,154.2258,154.5504,32100.0
2022-03-22 09:50:00,161.93,161.93,160.98,161.45,37876.0,154.5886,154.5886,153.6816,154.1303,37876.0
2022-03-22 10:00:00,161.52,162.49,161.5,162.18,44624.0,154.1971,155.1232,154.178,154.8272,44624.0
2022-03-22 10:10:00,162.18,162.27,162.0,162.16,16895.0,154.8272,154.9131,154.6554,154.8081,16895.0
2022-03-22 10:20:00,162.13,162.58,162.1,162.58,15879.0,154.7795,155.2091,154.7508,155.2091,15879.0
2022-03-22 10:30:00,162.6,162.93,162.59,162.73,12724.0,155.2282,155.5432,155.2186,155.3523,12724.0
2022-03-22 10:40:00,162.73,162.83,162.29,162.55,32911.0,155.3523,155.4477,154.9322,155.1804,32911.0
2022-03-22 10:50:00,162.62,162.85,162.52,162.62,14498.0,155.2473,155.4668,155.1518,155.2473,14498.0
2022-03-22 11:00:00,162.57,162.57,162.25,162.35,14968.0,155.1995,155.1995,154.894,154.9895,14968.0
2022-03-22 11:10:00,162.37,162.62,162.36,162.6,11753.0,155.0086,155.2473,154.9991,155.2282,11753.0
2022-03-22 11:20:00,162.63,162.97,162.61,162.79,13502.0,155.2568,155.5814,155.2377,155.4096,13502.0
2022-03-22 11:30:00,162.78,162.9,162.58,162.8,8267.0,155.4,155.5146,155.2091,155.4191,8267.0
2022-03-22 11:40:00,162.77,162.91,162.68,162.72,13804.0,155.3905,155.5241,155.3045,155.3427,13804.0
2022-03-22 11:50:00,162.72,162.73,162.49,162.58,9973.0,155.3427,155.3523,155.1232,155.2091,9973.0
2022-03-22 12:00:00,162.55,162.65,162.32,162.39,12242.0,155.1804,155.2759,154.9609,155.0277,12242.0
2022-03-22 12:10:00,162.41,162.6,162.31,162.48,10270.0,155.0468,155.2282,154.9513,155.1136,10270.0
2022-03-22 12:20:00,162.49,162.81,162.43,162.58,44938.0,155.1232,155.4287,155.0659,155.2091,44938.0
2022-03-22 12:30:00,162.61,162.61,162.3,162.42,30385.0,155.2377,155.2377,154.9418,155.0563,30385.0
2022-03-22 12:40:00,162.37,162.51,162.26,162.28,16044.0,155.0086,155.1423,154.9036,154.9227,16044.0
2022-03-22 12:50:00,162.31,162.53,162.31,162.4,19742.0,154.9513,155.1613,154.9513,155.0372,19742.0
2022-03-22 13:00:00,162.41,162.89,162.36,162.82,11510.0,155.0468,155.505,154.9991,155.4382,11510.0
2022-03-22 13:10:00,162.78,162.81,162.5,162.5,14920.0,155.4,155.4287,155.1327,155.1327,14920.0
2022-03-22 13:20:00,162.43,162.43,162.26,162.32,9425.0,155.0659,155.0659,154.9036,154.9609,9425.0
2022-03-22 13:30:00,162.35,162.4,162.23,162.3,15244.0,154.9895,155.0372,154.8749,154.9418,15244.0
2022-03-22 13:40:00,162.36,162.49,162.27,162.34,12326.0,154.9991,155.1232,154.9131,154.98,12326.0
2022-03-22 13:50:00,162.36,162.49,162.33,162.37,15046.0,154.9991,155.1232,154.9704,155.0086,15046.0
2022-03-22 14:00:00,162.38,162.4,162.16,162.37,16847.0,155.0181,155.0372,154.8081,155.0086,16847.0
2022-03-22 14:10:00,162.37,162.41,162.28,162.34,11242.0,155.0086,155.0468,154.9227,154.98,11242.0
2022-03-22 14:20:00,162.36,162.42,162.21,162.35,23610.0,154.9991,155.0563,154.8559,154.9895,23610.0
2022-03-22 14:30:00,162.35,162.48,162.28,162.36,22186.0,154.9895,155.1136,154.9227,154.9991,22186.0
2022-03-22 14:40:00,162.35,162.4,162.23,162.3,20529.0,154.9895,155.0372,154.8749,154.9418,20529.0
2022-03-22 14:50:00,162.29,162.45,162.25,162.35,20682.0,154.9322,155.085,154.894,154.9895,20682.0
2022-03-22 15:00:00,162.37,162.49,162.33,162.44,17809.0,155.0086,155.1232,154.9704,155.0754,17809.0
2022-03-22 15:10:00,162.42,162.65,162.32,162.49,19322.0,155.0563,155.2759,154.9609,155.1232,19322.0
2022-03-22 15:20:00,162.49,162.53,162.29,162.33,16950.0,155.1232,155.1613,154.9322,154.9704,16950.0
2022-03-22 15:30:00,162.31,162.54,162.2,162.45,24191.0,154.9513,155.1709,154.8463,155.085,24191.0
2022-03-22 15:40:00,162.45,163.1,162.36,163.1,42327.0,155.085,155.7055,154.9991,155.7055,42327.0
2022-03-22 15:50:00,163.13,163.21,162.36,162.78,149625.0,155.7341,155.8105,154.9991,155.4,149625.0
2022-03-23 09:30:00,162.45,162.64,161.58,162.41,51941.0,155.085,155.2664,154.2544,155.0468,51941.0
2022-03-23 09:40:00,162.29,162.43,161.45,162.43,6956.0,154.9322,155.0659,154.1303,155.0659,6956.0
2022-03-23 09:50:00,162.43,162.75,162.18,162.39,11100.0,155.0659,155.3714,154.8272,155.0277,11100.0
2022-03-23 10:00:00,162.33,162.69,162.06,162.69,11160.0,154.9704,155.3141,154.7127,155.3141,11160.0
2022-03-23 10:10:00,162.62,163.04,162.53,162.97,11943.0,155.2473,155.6482,155.1613,155.5814,11943.0
2022-03-23 10:20:00,162.97,163.11,162.84,163.09,8121.0,155.5814,155.7151,155.4573,155.696,8121.0
2022-03-23 10:30:00,163.07,163.35,163.07,163.1,15639.0,155.6769,155.9442,155.6769,155.7055,15639.0
2022-03-23 10:40:00,163.1,163.24,162.67,162.74,8219.0,155.7055,155.8392,155.295,155.3618,8219.0
2022-03-23 10:50:00,162.66,163.31,162.54,163.26,61439.0,155.2855,155.906,155.1709,155.8583,61439.0
2022-03-23 11:00:00,163.31,163.71,163.01,163.01,69817.0,155.906,156.2879,155.6196,155.6196,69817.0
2022-03-23 11:10:00,163.01,163.24,162.82,163.06,8354.0,155.6196,155.8392,155.4382,155.6673,8354.0
2022-03-23 11:20:00,163.02,163.09,162.8,163.08,12080.0,155.6291,155.696,155.4191,155.6864,12080.0
2022-03-23 11:30:00,163.14,163.6,163.1,163.6,10537.0,155.7437,156.1828,155.7055,156.1828,10537.0
2022-03-23 11:40:00,163.61,163.77,163.57,163.66,21553.0,156.1924,156.3451,156.1542,156.2401,21553.0
2022-03-23 11:50:00,163.7,163.8,163.66,163.67,10549.0,156.2783,156.3738,156.2401,156.2497,10549.0
2022-03-23 12:00:00,163.67,164.11,163.52,163.73,21898.0,156.2497,156.6697,156.1065,156.3069,21898.0
2022-03-23 12:10:00,163.73,163.78,163.52,163.71,14105.0,156.3069,156.3547,156.1065,156.2879,14105.0
2022-03-23 12:20:00,163.7,164.09,163.65,164.03,14873.0,156.2783,156.6506,156.2306,156.5933,14873.0
2022-03-23 12:30:00,163.98,164.18,163.8,163.86,16820.0,156.5456,156.7365,156.3738,156.431,16820.0
2022-03-23 12:40:00,163.83,163.83,163.35,163.66,23073.0,156.4024,156.4024,155.9442,156.2401,23073.0
2022-03-23 12:50:00,163.5,163.5,163.23,163.45,14985.0,156.0874,156.0874,155.8296,156.0396,14985.0
2022-03-23 13:00:00,163.42,163.42,163.14,163.33,13151.0,156.011,156.011,155.7437,155.9251,13151.0
2022-03-23 13:10:00,163.33,163.64,163.11,163.36,28169.0,155.9251,156.221,155.7151,155.9537,28169.0
2022-03-23 13:20:00,163.36,163.49,163.12,163.17,14045.0,155.9537,156.0778,155.7246,155.7723,14045.0
2022-03-23 13:30:00,163.19,163.36,163.06,163.3,14418.0,155.7914,155.9537,155.6673,155.8964,14418.0
2022-03-23 13:40:00,163.26,163.3,163.12,163.29,12184.0,155.8583,155.8964,155.7246,155.8869,12184.0
2022-03-23 13:50:00,163.27,163.4,163.1,163.19,17143.0,155.8678,155.9919,155.7055,155.7914,17143.0
2022-03-23 14:00:00,163.24,163.44,163.2,163.2,10985.0,155.8392,156.0301,155.801,155.801,10985.0
2022-03-23 14:10:00,163.18,163.27,163.01,163.19,14058.0,155.7819,155.8678,155.6196,155.7914,14058.0
2022-03-23 14:20:00,163.21,163.42,163.13,163.4,13296.0,155.8105,156.011,155.7341,155.9919,13296.0
2022-03-23 14:30:00,163.41,163.41,163.01,163.07,9960.0,156.0015,156.0015,155.6196,155.6769,9960.0
2022-03-23 14:40:00,163.13,163.16,162.96,163.12,10785.0,155.7341,155.7628,155.5719,155.7246,10785.0
2022-03-23 14:50:00,163.11,163.2,162.81,162.87,15891.0,155.7151,155.801,155.4287,155.4859,15891.0
2022-03-23 15:00:00,162.8,163.05,162.8,162.84,10246.0,155.4191,155.6578,155.4191,155.4573,10246.0
2022-03-23 15:10:00,162.84,163.0,162.75,162.75,24797.0,155.4573,155.61,155.3714,155.3714,24797.0
2022-03-23 15:20:00,162.71,163.0,162.68,162.98,14448.0,155.3332,155.61,155.3045,155.5909,14448.0
2022-03-23 15:30:00,162.99,163.14,162.91,162.98,21059.0,155.6005,155.7437,155.5241,155.5909,21059.0
2022-03-23 15:40:00,162.97,163.33,162.78,163.06,29733.0,155.5814,155.9251,155.4,155.6673,29733.0
2022-03-23 15:50:00,163.04,163.04,162.53,162.54,145684.0,155.6482,155.6482,155.1613,155.1709,145684.0
2022-03-24 09:30:00,163.09,163.53,162.86,163.45,19020.0,155.696,156.116,155.4764,156.0396,19020.0
2022-03-24 09:40:00,163.39,163.55,163.14,163.39,9223.0,155.9824,156.1351,155.7437,155.9824,9223.0
2022-03-24 09:50:00,163.48,163.77,163.38,163.53,6315.0,156.0683,156.3451,155.9728,156.116,6315.0
2022-03-24 10:00:00,163.65,164.39,163.64,164.39,7798.0,156.2306,156.937,156.221,156.937,7798.0
2022-03-24 10:10:00,164.28,164.38,164.07,164.08,11382.0,156.832,156.9275,156.6315,156.6411,11382.0
2022-03-24 10:20:00,164.12,164.29,163.97,164.1,11848.0,156.6793,156.8416,156.5361,156.6602,11848.0
2022-03-24 10:30:00,164.09,164.43,164.09,164.24,8186.0,156.6506,156.9752,156.6506,156.7938,8186.0
2022-03-24 10:40:00,164.25,164.25,163.86,163.99,18209.0,156.8034,156.8034,156.431,156.5552,18209.0
2022-03-24 10:50:00,163.97,164.04,163.52,163.58,14600.0,156.5361,156.6029,156.1065,156.1637,14600.0
2022-03-24 11:00:00,163.53,163.94,163.32,163.39,15632.0,156.116,156.5074,155.9155,155.9824,15632.0
2022-03-24 11:10:00,163.39,163.56,163.22,163.28,8323.0,155.9824,156.1447,155.8201,155.8773,8323.0
2022-03-24 11:20:00,163.22,163.32,163.06,163.15,8170.0,155.8201,155.9155,155.6673,155.7532,8170.0
2022-03-24 11:30:00,163.24,163.41,163.23,163.41,10004.0,155.8392,156.0015,155.8296,156.0015,10004.0
2022-03-24 11:40:00,163.43,163.71,163.43,163.67,8835.0,156.0205,156.2879,156.0205,156.2497,8835.0
2022-03-24 11:50:00,163.62,163.77,163.6,163.64,7626.0,156.2019,156.3451,156.1828,156.221,7626.0
2022-03-24 12:00:00,163.76,163.81,163.61,163.69,4954.0,156.3356,156.3833,156.1924,156.2688,4954.0
2022-03-24 12:10:00,163.71,163.77,163.47,163.52,13802.0,156.2879,156.3451,156.0587,156.1065,13802.0
2022-03-24 12:20:00,163.5,163.73,163.48,163.57,36847.0,156.0874,156.3069,156.0683,156.1542,36847.0
2022-03-24 12:30:00,163.6,163.64,163.33,163.39,5498.0,156.1828,156.221,155.9251,155.9824,5498.0
2022-03-24 12:40:00,163.43,163.57,163.37,163.57,4686.0,156.0205,156.1542,155.9633,156.1542,4686.0
2022-03-24 12:50:00,163.6,163.93,163.6,163.86,6044.0,156.1828,156.4979,156.1828,156.431,6044.0
2022-03-24 13:00:00,163.88,164.04,163.76,163.9,8892.0,156.4501,156.6029,156.3356,156.4692,8892.0
2022-03-24 13:10:00,164.0,164.19,163.96,164.18,6541.0,156.5647,156.7461,156.5265,156.7365,6541.0
2022-03-24 13:20:00,164.12,164.24,164.05,164.12,9180.0,156.6793,156.7938,156.6124,156.6793,9180.0
2022-03-24 13:30:00,164.18,164.24,164.07,164.12,9977.0,156.7365,156.7938,156.6315,156.6793,9977.0
2022-03-24 13:40:00,164.13,164.2,164.09,164.17,4400.0,156.6888,156.7556,156.6506,156.727,4400.0
2022-03-24 13:50:00,164.17,164.19,164.0,164.0,4425.0,156.727,156.7461,156.5647,156.5647,4425.0
2022-03-24 14:00:00,163.99,164.19,163.96,164.07,5242.0,156.5552,156.7461,156.5265,156.6315,5242.0
2022-03-24 14:10:00,164.01,164.16,163.92,164.16,47369.0,156.5742,156.7174,156.4883,156.7174,47369.0
2022-03-24 14:20:00,164.1,164.1,163.89,164.01,6807.0,156.6602,156.6602,156.4597,156.5742,6807.0
2022-03-24 14:30:00,164.01,164.05,163.72,163.84,4889.0,156.5742,156.6124,156.2974,156.412,4889.0
2022-03-24 14:40:00,163.83,163.83,163.56,163.59,5117.0,156.4024,156.4024,156.1447,156.1733,5117.0
2022-03-24 14:50:00,163.63,163.81,163.62,163.71,5685.0,156.2115,156.3833,156.2019,156.2879,5685.0
2022-03-24 15:00:00,163.75,163.93,163.59,163.89,7253.0,156.326,156.4979,156.1733,156.4597,7253.0
2022-03-24 15:10:00,163.77,164.01,163.77,163.96,5637.0,156.3451,156.5742,156.3451,156.5265,5637.0
2022-03-24 15:20:00,164.02,164.13,164.01,164.03,11497.0,156.5838,156.6888,156.5742,156.5933,11497.0
2022-03-24 15:30:00,164.06,164.08,163.82,163.85,9831.0,156.622,156.6411,156.3929,156.4215,9831.0
2022-03-24 15:40:00,163.84,164.01,163.71,163.97,19431.0,156.412,156.5742,156.2879,156.5361,19431.0
2022-03-24 15:50:00,164.05,164.26,164.01,164.16,85821.0,156.6124,156.8129,156.5742,156.7174,85821.0
2022-03-25 09:30:00,164.5,164.99,164.27,164.3,15739.0,157.042,157.5098,156.8225,156.8511,15739.0
2022-03-25 09:40:00,164.22,164.5,164.08,164.38,10091.0,156.7747,157.042,156.6411,156.9275,10091.0
2022-03-25 09:50:00,164.3,164.41,164.21,164.25,7133.0,156.8511,156.9561,156.7652,156.8034,7133.0
2022-03-25 10:00:00,164.3,164.31,163.96,164.17,14253.0,156.8511,156.8606,156.5265,156.727,14253.0
2022-03-25 10:10:00,164.13,164.43,164.08,164.35,24782.0,156.6888,156.9752,156.6411,156.8988,24782.0
2022-03-25 10:20:00,164.35,164.68,164.29,164.5,14828.0,156.8988,157.2139,156.8416,157.042,14828.0
2022-03-25 10:30:00,164.51,164.79,164.51,164.75,7389.0,157.0516,157.3189,157.0516,157.2807,7389.0
2022-03-25 10:40:00,164.68,164.71,164.36,164.43,10280.0,157.2139,157.2425,156.9084,156.9752,10280.0
2022-03-25 10:50:00,164.42,164.79,164.41,164.41,13238.0,156.9657,157.3189,156.9561,156.9561,13238.0
2022-03-25 11:00:00,164.51,164.58,164.19,164.26,10783.0,157.0516,157.1184,156.7461,156.8129,10783.0
2022-03-25 11:10:00,164.18,164.44,164.04,164.33,11783.0,156.7365,156.9848,156.6029,156.8797,11783.0
2022-03-25 11:20:00,164.33,164.35,164.01,164.2,9511.0,156.8797,156.8988,156.5742,156.7556,9511.0
2022-03-25 11:30:00,164.26,164.4,164.1,164.36,3581.0,156.8129,156.9466,156.6602,156.9084,3581.0
2022-03-25 11:40:00,164.44,164.44,164.01,164.01,15482.0,156.9848,156.9848,156.5742,156.5742,15482.0
2022-03-25 11:50:00,164.09,164.27,163.95,164.19,26579.0,156.6506,156.8225,156.517,156.7461,26579.0
2022-03-25 12:00:00,164.17,164.4,164.04,164.29,31376.0,156.727,156.9466,156.6029,156.8416,31376.0
2022-03-25 12:10:00,164.34,164.38,164.16,164.25,5732.0,156.8893,156.9275,156.7174,156.8034,5732.0
2022-03-25 12:20:00,164.22,164.36,164.17,164.3,19243.0,156.7747,156.9084,156.727,156.8511,19243.0
2022-03-25 12:30:00,164.29,164.43,164.2,164.3,16621.0,156.8416,156.9752,156.7556,156.8511,16621.0
2022-03-25 12:40:00,164.33,164.35,164.2,164.34,11960.0,156.8797,156.8988,156.7556,156.8893,11960.0
2022-03-25 12:50:00,164.33,164.4,164.23,164.27,18591.0,156.8797,156.9466,156.7843,156.8225,18591.0
2022-03-25 13:00:00,164.22,164.28,164.16,164.26,4487.0,156.7747,156.832,156.7174,156.8129,4487.0
2022-03-25 13:10:00,164.26,164.52,164.14,164.52,12735.0,156.8129,157.0611,156.6984,157.0611,12735.0
2022-03-25 13:20:00,164.53,164.54,164.17,164.38,8083.0,157.0707,157.0802,156.727,156.9275,8083.0
2022-03-25 13:30:00,164.4,164.58,164.35,164.58,18910.0,156.9466,157.1184,156.8988,157.1184,18910.0
2022-03-25 13:40:00,164.59,164.83,164.54,164.74,3552.0,157.128,157.3571,157.0802,157.2712,3552.0
2022-03-25 13:50:00,164.84,165.27,164.79,165.17,84956.0,157.3666,157.7771,157.3189,157.6817,84956.0
2022-03-25 14:00:00,165.17,165.53,165.11,165.51,7100.0,157.6817,158.0253,157.6244,158.0062,7100.0
2022-03-25 14:10:00,165.6,165.63,165.43,165.48,7461.0,158.0922,158.1208,157.9299,157.9776,7461.0
2022-03-25 14:20:00,165.48,165.62,165.47,165.51,14468.0,157.9776,158.1113,157.9681,158.0062,14468.0
2022-03-25 14:30:00,165.5,165.65,165.47,165.58,6977.0,157.9967,158.1399,157.9681,158.0731,6977.0
2022-03-25 14:40:00,165.61,165.62,165.44,165.52,4199.0,158.1017,158.1113,157.9394,158.0158,4199.0
2022-03-25 14:50:00,165.59,165.64,165.43,165.51,7289.0,158.0826,158.1303,157.9299,158.0062,7289.0
2022-03-25 15:00:00,165.53,165.53,165.18,165.31,23171.0,158.0253,158.0253,157.6912,157.8153,23171.0
2022-03-25 15:10:00,165.34,165.53,165.33,165.36,15658.0,157.844,158.0253,157.8344,157.863,15658.0
2022-03-25 15:20:00,165.34,165.34,164.87,164.96,18381.0,157.844,157.844,157.3953,157.4812,18381.0
2022-03-25 15:30:00,164.95,165.37,164.95,165.2,17451.0,157.4716,157.8726,157.4716,157.7103,17451.0
2022-03-25 15:40:00,165.21,165.65,165.18,165.64,19910.0,157.7198,158.1399,157.6912,158.1303,19910.0
2022-03-25 15:50:00,165.63,166.22,165.58,166.11,159250.0,158.1208,158.6841,158.0731,158.579,159250.0
2022-03-28 09:30:00,166.81,166.81,166.0,166.51,40570.0,159.2473,159.2473,158.474,158.9609,40570.0
2022-03-28 09:40:00,166.53,167.24,166.43,167.09,17602.0,158.98,159.6578,158.8845,159.5146,17602.0
2022-03-28 09:50:00,167.19,167.8,166.83,167.78,52759.0,159.6101,160.1924,159.2664,160.1733,52759.0
2022-03-28 10:00:00,167.73,167.97,167.56,167.89,17314.0,160.1256,160.3547,159.9633,160.2783,17314.0
2022-03-28 10:10:00,167.82,168.11,167.71,168.06,20072.0,160.2115,160.4884,160.1065,160.4406,20072.0
2022-03-28 10:20:00,168.0,168.28,167.85,168.23,21842.0,160.3834,160.6507,160.2402,160.6029,21842.0
2022-03-28 10:30:00,168.23,168.51,168.2,168.29,21496.0,160.6029,160.8702,160.5743,160.6602,21496.0
2022-03-28 10:40:00,168.34,168.67,168.26,168.49,16514.0,160.7079,161.023,160.6316,160.8511,16514.0
2022-03-28 10:50:00,168.5,168.92,168.45,168.84,23693.0,160.8607,161.2616,160.813,161.1853,23693.0
2022-03-28 11:00:00,168.76,168.93,168.46,168.89,17262.0,161.1089,161.2712,160.8225,161.233,17262.0
2022-03-28 11:10:00,168.9,169.25,168.89,169.2,70724.0,161.2426,161.5767,161.233,161.5289,70724.0
2022-03-28 11:20:00,169.18,169.31,168.81,169.06,20137.0,161.5099,161.634,161.1566,161.3953,20137.0
2022-03-28 11:30:00,169.1,169.11,168.83,168.91,25269.0,161.4335,161.443,161.1757,161.2521,25269.0
2022-03-28 11:40:00,168.93,169.06,168.67,168.67,14453.0,161.2712,161.3953,161.023,161.023,14453.0
2022-03-28 11:50:00,168.65,168.71,168.34,168.42,23016.0,161.0039,161.0612,160.7079,160.7843,23016.0
2022-03-28 12:00:00,168.47,168.68,168.37,168.47,13691.0,160.832,161.0325,160.7366,160.832,13691.0
2022-03-28 12:10:00,168.5,168.6,168.19,168.24,45067.0,160.8607,160.9562,160.5647,160.6125,45067.0
2022-03-28 12:20:00,168.2,168.24,167.89,167.97,16552.0,160.5743,160.6125,160.2783,160.3547,16552.0
2022-03-28 12:30:00,167.97,168.08,167.66,167.77,37470.0,160.3547,160.4597,160.0588,160.1638,37470.0
2022-03-28 12:40:00,167.75,167.75,167.21,167.39,81192.0,160.1447,160.1447,159.6292,159.801,81192.0
2022-03-28 12:50:00,167.39,167.71,167.38,167.6,30669.0,159.801,160.1065,159.7915,160.0015,30669.0
2022-03-28 13:00:00,167.56,167.86,167.56,167.86,17471.0,159.9633,160.2497,159.9633,160.2497,17471.0
2022-03-28 13:10:00,167.8,167.85,167.73,167.78,8643.0,160.1924,160.2402,160.1256,160.1733,8643.0
2022-03-28 13:20:00,167.83,167.99,167.77,167.92,9814.0,160.2211,160.3738,160.1638,160.307,9814.0
2022-03-28 13:30:00,167.94,168.14,167.91,168.1,7075.0,160.3261,160.517,160.2974,160.4788,7075.0
2022-03-28 13:40:00,168.15,168.25,168.13,168.2,8529.0,160.5266,160.622,160.5075,160.5743,8529.0
2022-03-28 13:50:00,168.19,168.24,168.11,168.19,9053.0,160.5647,160.6125,160.4884,160.5647,9053.0
2022-03-28 14:00:00,168.19,168.47,168.17,168.44,12836.0,160.5647,160.832,160.5456,160.8034,12836.0
2022-03-28 14:10:00,168.42,168.57,168.37,168.5,14151.0,160.7843,160.9275,160.7366,160.8607,14151.0
2022-03-28 14:20:00,168.48,168.62,168.3,168.33,16843.0,160.8416,160.9752,160.6698,160.6984,16843.0
2022-03-28 14:30:00,168.37,168.37,168.15,168.16,8196.0,160.7366,160.7366,160.5266,160.5361,8196.0
2022-03-28 14:40:00,168.16,168.34,168.1,168.28,12991.0,160.5361,160.7079,160.4788,160.6507,12991.0
2022-03-28 14:50:00,168.31,168.59,168.24,168.56,11096.0,160.6793,160.9466,160.6125,160.918,11096.0
2022-03-28 15:00:00,168.56,168.59,168.38,168.46,18048.0,160.918,160.9466,160.7461,160.8225,18048.0
2022-03-28 15:10:00,168.47,168.55,168.34,168.45,13484.0,160.832,160.9084,160.7079,160.813,13484.0
2022-03-28 15:20:00,168.43,168.76,168.43,168.75,22482.0,160.7939,161.1089,160.7939,161.0994,22482.0
2022-03-28 15:30:00,168.74,169.02,168.69,168.95,29525.0,161.0898,161.3571,161.0421,161.2903,29525.0
2022-03-28 15:40:00,168.95,169.11,168.85,169.11,35021.0,161.2903,161.443,161.1948,161.443,35021.0
2022-03-28 15:50:00,169.09,169.37,168.95,169.18,118093.0,161.4239,161.6912,161.2903,161.5099,118093.0
2022-03-29 09:30:00,171.21,171.75,170.22,171.56,114321.0,163.4478,163.9633,162.5027,163.782,114321.0
2022-03-29 09:40:00,171.75,171.75,170.88,171.07,31051.0,163.9633,163.9633,163.1328,163.3142,31051.0
2022-03-29 09:50:00,171.12,171.12,170.77,170.86,18157.0,163.3619,163.3619,163.0278,163.1137,18157.0
2022-03-29 10:00:00,170.91,171.31,170.88,170.95,23703.0,163.1614,163.5433,163.1328,163.1996,23703.0
2022-03-29 10:10:00,170.94,171.09,170.71,170.97,15113.0,163.1901,163.3333,162.9705,163.2187,15113.0
2022-03-29 10:20:00,171.0,171.23,170.66,171.22,14932.0,163.2473,163.4669,162.9228,163.4574,14932.0
2022-03-29 10:30:00,171.24,171.34,170.86,170.95,34781.0,163.4765,163.5719,163.1137,163.1996,34781.0
2022-03-29 10:40:00,171.04,171.06,170.52,170.75,35677.0,163.2855,163.3046,162.7891,163.0087,35677.0
2022-03-29 10:50:00,170.8,170.97,170.62,170.73,30424.0,163.0564,163.2187,162.8846,162.9896,30424.0
2022-03-29 11:00:00,170.73,170.89,170.52,170.65,16729.0,162.9896,163.1423,162.7891,162.9132,16729.0
2022-03-29 11:10:00,170.68,170.79,170.47,170.7,19630.0,162.9419,163.0469,162.7414,162.9609,19630.0
2022-03-29 11:20:00,170.73,170.82,170.53,170.76,10294.0,162.9896,163.0755,162.7987,163.0182,10294.0
2022-03-29 11:30:00,170.75,171.01,170.73,170.75,16540.0,163.0087,163.2569,162.9896,163.0087,16540.0
2022-03-29 11:40:00,170.72,170.72,170.44,170.64,20394.0,162.98,162.98,162.7127,162.9037,20394.0
2022-03-29 11:50:00,170.63,170.83,170.56,170.65,8473.0,162.8941,163.085,162.8273,162.9132,8473.0
2022-03-29 12:00:00,170.67,170.7,170.36,170.42,9272.0,162.9323,162.9609,162.6364,162.6936,9272.0
2022-03-29 12:10:00,170.37,170.43,170.16,170.43,17374.0,162.6459,162.7032,162.4454,162.7032,17374.0
2022-03-29 12:20:00,170.41,170.58,170.34,170.5,11589.0,162.6841,162.8464,162.6173,162.77,11589.0
2022-03-29 12:30:00,170.48,170.75,170.33,170.73,16437.0,162.7509,163.0087,162.6077,162.9896,16437.0
2022-03-29 12:40:00,170.71,170.84,170.63,170.65,11674.0,162.9705,163.0946,162.8941,162.9132,11674.0
2022-03-29 12:50:00,170.66,170.77,170.64,170.7,33581.0,162.9228,163.0278,162.9037,162.9609,33581.0
2022-03-29 13:00:00,170.66,170.72,170.48,170.56,21741.0,162.9228,162.98,162.7509,162.8273,21741.0
2022-03-29 13:10:00,170.57,170.86,170.57,170.82,13876.0,162.8368,163.1137,162.8368,163.0755,13876.0
2022-03-29 13:20:00,170.82,170.85,170.53,170.59,22179.0,163.0755,163.1041,162.7987,162.8559,22179.0
2022-03-29 13:30:00,170.65,170.93,170.59,170.82,8750.0,162.9132,163.1805,162.8559,163.0755,8750.0
2022-03-29 13:40:00,170.8,170.99,170.75,170.92,13074.0,163.0564,163.2378,163.0087,163.171,13074.0
2022-03-29 13:50:00,170.93,171.0,170.83,170.98,12274.0,163.1805,163.2473,163.085,163.2282,12274.0
2022-03-29 14:00:00,171.0,171.1,170.93,171.1,14015.0,163.2473,163.3428,163.1805,163.3428,14015.0
2022-03-29 14:10:00,171.08,171.2,171.03,171.03,7547.0,163.3237,163.4383,163.276,163.276,7547.0
2022-03-29 14:20:00,171.0,171.15,170.94,171.09,20429.0,163.2473,163.3905,163.1901,163.3333,20429.0
2022-03-29 14:30:00,171.13,171.74,171.11,171.67,17312.0,163.3714,163.9538,163.3524,163.887,17312.0
2022-03-29 14:40:00,171.66,171.68,171.4,171.41,29228.0,163.8774,163.8965,163.6292,163.6388,29228.0
2022-03-29 14:50:00,171.39,171.53,171.34,171.42,22367.0,163.6197,163.7533,163.5719,163.6483,22367.0
2022-03-29 15:00:00,171.42,171.61,171.35,171.53,26888.0,163.6483,163.8297,163.5815,163.7533,26888.0
2022-03-29 15:10:00,171.55,171.65,171.48,171.6,83672.0,163.7724,163.8679,163.7056,163.8201,83672.0
2022-03-29 15:20:00,171.6,171.87,171.49,171.6,34242.0,163.8201,164.0779,163.7151,163.8201,34242.0
2022-03-29 15:30:00,171.59,171.8,171.52,171.66,49675.0,163.8106,164.0111,163.7438,163.8774,49675.0
2022-03-29 15:40:00,171.68,171.68,171.5,171.65,66036.0,163.8965,163.8965,163.7247,163.8679,66036.0
2022-03-29 15:50:00,171.65,171.7,171.27,171.49,194809.0,163.8679,163.9156,163.5051,163.7151,194809.0
2022-03-30 09:30:00,171.63,171.89,170.97,171.17,35812.0,163.8488,164.097,163.2187,163.4096,35812.0
2022-03-30 09:40:00,171.18,171.71,171.12,171.43,28949.0,163.4192,163.9252,163.3619,163.6578,28949.0
2022-03-30 09:50:00,171.43,171.44,170.46,170.81,33010.0,163.6578,163.6674,162.7318,163.066,33010.0
2022-03-30 10:00:00,170.84,171.01,170.56,170.67,28855.0,163.0946,163.2569,162.8273,162.9323,28855.0
2022-03-30 10:10:00,170.68,170.71,170.06,170.13,34940.0,162.9419,162.9705,162.35,162.4168,34940.0
2022-03-30 10:20:00,170.13,170.13,169.65,169.79,29392.0,162.4168,162.4168,161.9585,162.0922,29392.0
2022-03-30 10:30:00,169.77,170.43,169.74,170.33,38336.0,162.0731,162.7032,162.0445,162.6077,38336.0
2022-03-30 10:40:00,170.35,170.57,170.02,170.34,33107.0,162.6268,162.8368,162.3118,162.6173,33107.0
2022-03-30 10:50:00,170.41,170.73,170.39,170.39,41932.0,162.6841,162.9896,162.665,162.665,41932.0
2022-03-30 11:00:00,170.39,170.55,170.08,170.53,42382.0,162.665,162.8177,162.3691,162.7987,42382.0
2022-03-30 11:10:00,170.5,170.65,169.92,170.62,63182.0,162.77,162.9132,162.2163,162.8846,63182.0
2022-03-30 11:20:00,170.53,170.83,170.46,170.58,24552.0,162.7987,163.085,162.7318,162.8464,24552.0
2022-03-30 11:30:00,170.59,170.59,170.13,170.41,29723.0,162.8559,162.8559,162.4168,162.6841,29723.0
2022-03-30 11:40:00,170.46,170.65,170.45,170.5,15337.0,162.7318,162.9132,162.7223,162.77,15337.0
2022-03-30 11:50:00,170.56,170.79,170.51,170.79,13569.0,162.8273,163.0469,162.7796,163.0469,13569.0
2022-03-30 12:00:00,170.74,170.88,170.63,170.72,15909.0,162.9991,163.1328,162.8941,162.98,15909.0
2022-03-30 12:10:00,170.84,170.84,170.32,170.37,17965.0,163.0946,163.0946,162.5982,162.6459,17965.0
2022-03-30 12:20:00,170.39,170.5,170.18,170.32,18775.0,162.665,162.77,162.4645,162.5982,18775.0
2022-03-30 12:30:00,170.28,170.71,170.08,170.71,19517.0,162.56,162.9705,162.3691,162.9705,19517.0
2022-03-30 12:40:00,170.72,171.0,170.65,170.79,13951.0,162.98,163.2473,162.9132,163.0469,13951.0
2022-03-30 12:50:00,170.75,170.93,170.49,170.56,34922.0,163.0087,163.1805,162.7605,162.8273,34922.0
2022-03-30 13:00:00,170.53,171.04,170.46,170.86,17695.0,162.7987,163.2855,162.7318,163.1137,17695.0
2022-03-30 13:10:00,170.85,171.1,170.83,170.94,17237.0,163.1041,163.3428,163.085,163.1901,17237.0
2022-03-30 13:20:00,170.96,170.97,170.7,170.79,10330.0,163.2092,163.2187,162.9609,163.0469,10330.0
2022-03-30 13:30:00,170.79,170.94,170.7,170.87,10839.0,163.0469,163.1901,162.9609,163.1232,10839.0
2022-03-30 13:40:00,170.92,171.05,170.85,171.03,11917.0,163.171,163.2951,163.1041,163.276,11917.0
2022-03-30 13:50:00,171.05,171.18,170.86,170.94,17931.0,163.2951,163.4192,163.1137,163.1901,17931.0
2022-03-30 14:00:00,170.96,171.27,170.93,171.26,10285.0,163.2092,163.5051,163.1805,163.4956,10285.0
2022-03-30 14:10:00,171.26,171.39,171.16,171.27,15432.0,163.4956,163.6197,163.4001,163.5051,15432.0
2022-03-30 14:20:00,171.24,171.41,171.23,171.36,12440.0,163.4765,163.6388,163.4669,163.591,12440.0
2022-03-30 14:30:00,171.36,171.65,171.31,171.51,13809.0,163.591,163.8679,163.5433,163.7342,13809.0
2022-03-30 14:40:00,171.52,171.54,171.31,171.46,11169.0,163.7438,163.7629,163.5433,163.6865,11169.0
2022-03-30 14:50:00,171.43,171.5,171.23,171.4,27943.0,163.6578,163.7247,163.4669,163.6292,27943.0
2022-03-30 15:00:00,171.48,171.61,171.45,171.52,21756.0,163.7056,163.8297,163.6769,163.7438,21756.0
2022-03-30 15:10:00,171.54,171.64,171.39,171.42,31382.0,163.7629,163.8583,163.6197,163.6483,31382.0
2022-03-30 15:20:00,171.39,171.44,171.14,171.39,23832.0,163.6197,163.6674,163.381,163.6197,23832.0
2022-03-30 15:30:00,171.39,171.52,171.25,171.27,49505.0,163.6197,163.7438,163.486,163.5051,49505.0
2022-03-30 15:40:00,171.28,171.82,171.18,171.7,56378.0,163.5146,164.0302,163.4192,163.9156,56378.0
2022-03-30 15:50:00,171.66,172.04,171.35,171.88,176820.0,163.8774,164.2402,163.5815,164.0874,176820.0
2022-03-31 09:30:00,172.91,173.0,172.01,172.38,38823.0,165.0707,165.1567,164.2116,164.5648,38823.0
2022-03-31 09:40:00,172.38,172.78,172.35,172.41,40829.0,164.5648,164.9466,164.5361,164.5934,40829.0
2022-03-31 09:50:00,172.39,173.17,172.26,173.17,26699.0,164.5743,165.319,164.4502,165.319,26699.0
2022-03-31 10:00:00,173.09,173.18,172.56,172.56,58536.0,165.2426,165.3285,164.7366,164.7366,58536.0
2022-03-31 10:10:00,172.51,172.88,172.49,172.49,39354.0,164.6889,165.0421,164.6698,164.6698,39354.0
2022-03-31 10:20:00,172.58,172.79,172.19,172.78,10685.0,164.7557,164.9562,164.3834,164.9466,10685.0
2022-03-31 10:30:00,172.78,172.93,172.58,172.71,44412.0,164.9466,165.0898,164.7557,164.8798,44412.0
2022-03-31 10:40:00,172.65,172.81,172.48,172.65,11429.0,164.8225,164.9753,164.6602,164.8225,11429.0
2022-03-31 10:50:00,172.63,173.21,172.56,173.0,15709.0,164.8034,165.3571,164.7366,165.1567,15709.0
2022-03-31 11:00:00,173.06,173.07,172.64,172.76,21135.0,165.2139,165.2235,164.813,164.9275,21135.0
2022-03-31 11:10:00,172.69,172.73,172.4,172.46,18348.0,164.8607,164.8989,164.5839,164.6412,18348.0
2022-03-31 11:20:00,172.45,172.72,172.44,172.59,34071.0,164.6316,164.8894,164.6221,164.7653,34071.0
2022-03-31 11:30:00,172.64,172.73,172.39,172.67,11871.0,164.813,164.8989,164.5743,164.8416,11871.0
2022-03-31 11:40:00,172.72,173.32,172.7,173.28,12384.0,164.8894,165.4622,164.8703,165.424,12384.0
2022-03-31 11:50:00,173.31,173.32,173.06,173.2,11275.0,165.4526,165.4622,165.2139,165.3476,11275.0
2022-03-31 12:00:00,173.21,173.34,173.13,173.24,18417.0,165.3571,165.4813,165.2808,165.3858,18417.0
2022-03-31 12:10:00,173.24,173.3,173.18,173.23,11148.0,165.3858,165.4431,165.3285,165.3762,11148.0
2022-03-31 12:20:00,173.2,173.2,172.88,172.9,9494.0,165.3476,165.3476,165.0421,165.0612,9494.0
2022-03-31 12:30:00,172.96,173.19,172.89,173.08,15770.0,165.1185,165.3381,165.0517,165.233,15770.0
2022-03-31 12:40:00,173.11,173.28,172.99,173.28,10396.0,165.2617,165.424,165.1471,165.424,10396.0
2022-03-31 12:50:00,173.29,173.29,172.99,173.03,13441.0,165.4335,165.4335,165.1471,165.1853,13441.0
2022-03-31 13:00:00,173.01,173.01,172.84,172.88,11949.0,165.1662,165.1662,165.0039,165.0421,11949.0
2022-03-31 13:10:00,172.85,172.92,172.75,172.86,9642.0,165.0135,165.0803,164.918,165.023,9642.0
2022-03-31 13:20:00,172.79,172.85,172.66,172.75,7155.0,164.9562,165.0135,164.8321,164.918,7155.0
2022-03-31 13:30:00,172.73,172.75,172.56,172.58,9104.0,164.8989,164.918,164.7366,164.7557,9104.0
2022-03-31 13:40:00,172.61,172.64,172.39,172.4,9436.0,164.7843,164.813,164.5743,164.5839,9436.0
2022-03-31 13:50:00,172.43,172.61,172.43,172.49,14394.0,164.6125,164.7843,164.6125,164.6698,14394.0
2022-03-31 14:00:00,172.49,172.49,172.23,172.23,5550.0,164.6698,164.6698,164.4216,164.4216,5550.0
2022-03-31 14:10:00,172.22,172.22,172.04,172.08,7228.0,164.412,164.412,164.2402,164.2784,7228.0
2022-03-31 14:20:00,172.09,172.28,172.03,172.28,7034.0,164.2879,164.4693,164.2306,164.4693,7034.0
2022-03-31 14:30:00,172.2,172.34,172.14,172.16,8819.0,164.3929,164.5266,164.3357,164.3548,8819.0
2022-03-31 14:40:00,172.2,172.28,172.15,172.2,7920.0,164.3929,164.4693,164.3452,164.3929,7920.0
2022-03-31 14:50:00,172.21,172.36,172.21,172.36,13854.0,164.4025,164.5457,164.4025,164.5457,13854.0
2022-03-31 15:00:00,172.38,172.5,172.33,172.45,12406.0,164.5648,164.6793,164.517,164.6316,12406.0
2022-03-31 15:10:00,172.45,172.45,172.17,172.19,10006.0,164.6316,164.6316,164.3643,164.3834,10006.0
2022-03-31 15:20:00,172.17,172.17,171.99,172.05,19667.0,164.3643,164.3643,164.1925,164.2497,19667.0
2022-03-31 15:30:00,172.05,172.06,171.72,171.79,22241.0,164.2497,164.2593,163.9347,164.0015,22241.0
2022-03-31 15:40:00,171.81,171.81,171.23,171.24,45033.0,164.0206,164.0206,163.4669,163.4765,45033.0
2022-03-31 15:50:00,171.16,171.29,170.42,170.42,237842.0,163.4001,163.5242,162.6936,162.6936,237842.0
2022-04-01 09:30:00,171.51,171.51,170.51,170.58,56556.0,163.7342,163.7342,162.7796,162.8464,56556.0
2022-04-01 09:40:00,170.51,171.45,170.51,171.45,30088.0,162.7796,163.6769,162.7796,163.6769,30088.0
2022-04-01 09:50:00,171.43,171.75,171.32,171.75,28471.0,163.6578,163.9633,163.5528,163.9633,28471.0
2022-04-01 10:00:00,171.83,171.83,171.4,171.56,46923.0,164.0397,164.0397,163.6292,163.782,46923.0
2022-04-01 10:10:00,171.53,171.82,171.43,171.5,44660.0,163.7533,164.0302,163.6578,163.7247,44660.0
2022-04-01 10:20:00,171.59,171.59,171.1,171.11,7656.0,163.8106,163.8106,163.3428,163.3524,7656.0
2022-04-01 10:30:00,171.16,171.7,171.16,171.67,24294.0,163.4001,163.9156,163.4001,163.887,24294.0
2022-04-01 10:40:00,171.69,171.7,171.38,171.43,19711.0,163.9061,163.9156,163.6101,163.6578,19711.0
2022-04-01 10:50:00,171.43,171.93,171.43,171.72,75555.0,163.6578,164.1352,163.6578,163.9347,75555.0
2022-04-01 11:00:00,171.69,171.75,171.51,171.7,10897.0,163.9061,163.9633,163.7342,163.9156,10897.0
2022-04-01 11:10:00,171.7,171.9,171.49,171.9,29545.0,163.9156,164.1065,163.7151,164.1065,29545.0
2022-04-01 11:20:00,171.94,172.37,171.9,172.03,23340.0,164.1447,164.5552,164.1065,164.2306,23340.0
2022-04-01 11:30:00,172.03,172.04,171.68,171.77,9159.0,164.2306,164.2402,163.8965,163.9824,9159.0
2022-04-01 11:40:00,171.56,171.57,171.36,171.49,8511.0,163.782,163.7915,163.591,163.7151,8511.0
2022-04-01 11:50:00,171.44,171.53,171.2,171.25,6624.0,163.6674,163.7533,163.4383,163.486,6624.0
2022-04-01 12:00:00,171.28,171.28,170.72,170.81,11856.0,163.5146,163.5146,162.98,163.066,11856.0
2022-04-01 12:10:00,170.79,170.83,170.61,170.74,4817.0,163.0469,163.085,162.875,162.9991,4817.0
2022-04-01 12:20:00,170.78,171.18,170.74,171.18,7348.0,163.0373,163.4192,162.9991,163.4192,7348.0
2022-04-01 12:30:00,171.14,171.14,170.7,170.97,13535.0,163.381,163.381,162.9609,163.2187,13535.0
2022-04-01 12:40:00,170.88,171.36,170.85,171.35,17871.0,163.1328,163.591,163.1041,163.5815,17871.0
2022-04-01 12:50:00,171.35,171.51,171.26,171.42,22194.0,163.5815,163.7342,163.4956,163.6483,22194.0
2022-04-01 13:00:00,171.44,171.45,171.26,171.34,20658.0,163.6674,163.6769,163.4956,163.5719,20658.0
2022-04-01 13:10:00,171.21,171.35,171.11,171.31,34593.0,163.4478,163.5815,163.3524,163.5433,34593.0
2022-04-01 13:20:00,171.31,171.46,171.21,171.45,11266.0,163.5433,163.6865,163.4478,163.6769,11266.0
2022-04-01 13:30:00,171.46,171.68,171.42,171.67,6665.0,163.6865,163.8965,163.6483,163.887,6665.0
2022-04-01 13:40:00,171.61,171.63,171.32,171.37,11411.0,163.8297,163.8488,163.5528,163.6006,11411.0
2022-04-01 13:50:00,171.39,171.65,171.28,171.65,10082.0,163.6197,163.8679,163.5146,163.8679,10082.0
2022-04-01 14:00:00,171.53,171.77,171.51,171.61,13740.0,163.7533,163.9824,163.7342,163.8297,13740.0
2022-04-01 14:10:00,171.61,171.76,171.51,171.53,6297.0,163.8297,163.9729,163.7342,163.7533,6297.0
2022-04-01 14:20:00,171.5,171.78,171.47,171.74,20151.0,163.7247,163.992,163.696,163.9538,20151.0
2022-04-01 14:30:00,171.74,171.9,171.74,171.85,7651.0,163.9538,164.1065,163.9538,164.0588,7651.0
2022-04-01 14:40:00,171.91,172.1,171.87,171.92,26093.0,164.1161,164.2975,164.0779,164.1256,26093.0
2022-04-01 14:50:00,171.89,171.96,171.61,171.65,10618.0,164.097,164.1638,163.8297,163.8679,10618.0
2022-04-01 15:00:00,171.66,171.79,171.56,171.59,10427.0,163.8774,164.0015,163.782,163.8106,10427.0
2022-04-01 15:10:00,171.61,171.61,171.18,171.18,11453.0,163.8297,163.8297,163.4192,163.4192,11453.0
2022-04-01 15:20:00,171.15,171.28,170.93,171.05,12398.0,163.3905,163.5146,163.1805,163.2951,12398.0
2022-04-01 15:30:00,171.05,171.15,170.88,170.95,17927.0,163.2951,163.3905,163.1328,163.1996,17927.0
2022-04-01 15:40:00,170.97,171.13,170.89,171.02,23418.0,163.2187,163.3714,163.1423,163.2664,23418.0
2022-04-01 15:50:00,171.06,171.74,171.06,171.64,94995.0,163.3046,163.9538,163.3046,163.8583,94995.0
2022-04-04 09:30:00,171.25,171.66,170.98,171.66,32976.0,163.486,163.8774,163.2282,163.8774,32976.0
2022-04-04 09:40:00,171.65,171.88,170.88,170.88,22095.0,163.8679,164.0874,163.1328,163.1328,22095.0
2022-04-04 09:50:00,170.98,171.51,170.78,170.87,24848.0,163.2282,163.7342,163.0373,163.1232,24848.0
2022-04-04 10:00:00,170.88,171.23,170.87,170.96,13880.0,163.1328,163.4669,163.1232,163.2092,13880.0
2022-04-04 10:10:00,170.8,171.0,170.48,170.75,12684.0,163.0564,163.2473,162.7509,163.0087,12684.0
2022-04-04 10:20:00,170.77,171.05,170.64,170.82,14179.0,163.0278,163.2951,162.9037,163.0755,14179.0
2022-04-04 10:30:00,170.87,170.98,170.6,170.71,13945.0,163.1232,163.2282,162.8655,162.9705,13945.0
2022-04-04 10:40:00,170.75,170.76,170.28,170.73,15112.0,163.0087,163.0182,162.56,162.9896,15112.0
2022-04-04 10:50:00,170.71,170.73,170.14,170.37,18411.0,162.9705,162.9896,162.4263,162.6459,18411.0
2022-04-04 11:00:00,170.25,170.73,170.21,170.49,16755.0,162.5313,162.9896,162.4932,162.7605,16755.0
2022-04-04 11:10:00,170.45,170.48,170.13,170.36,20032.0,162.7223,162.7509,162.4168,162.6364,20032.0
2022-04-04 11:20:00,170.33,170.36,170.0,170.08,16995.0,162.6077,162.6364,162.2927,162.3691,16995.0
2022-04-04 11:30:00,170.07,170.42,169.93,170.14,37781.0,162.3595,162.6936,162.2259,162.4263,37781.0
2022-04-04 11:40:00,170.16,170.29,169.97,170.22,20103.0,162.4454,162.5695,162.264,162.5027,20103.0
2022-04-04 11:50:00,170.22,170.63,170.21,170.63,13733.0,162.5027,162.8941,162.4932,162.8941,13733.0
2022-04-04 12:00:00,170.62,170.74,170.55,170.65,14478.0,162.8846,162.9991,162.8177,162.9132,14478.0
2022-04-04 12:10:00,170.7,170.87,170.58,170.63,11414.0,162.9609,163.1232,162.8464,162.8941,11414.0
2022-04-04 12:20:00,170.7,170.72,170.53,170.53,10810.0,162.9609,162.98,162.7987,162.7987,10810.0
2022-04-04 12:30:00,170.53,170.66,170.43,170.48,14657.0,162.7987,162.9228,162.7032,162.7509,14657.0
2022-04-04 12:40:00,170.44,170.55,170.3,170.39,13264.0,162.7127,162.8177,162.5791,162.665,13264.0
2022-04-04 12:50:00,170.39,170.39,170.24,170.26,12956.0,162.665,162.665,162.5218,162.5409,12956.0
2022-04-04 13:00:00,170.24,170.41,170.23,170.41,6349.0,162.5218,162.6841,162.5123,162.6841,6349.0
2022-04-04 13:10:00,170.44,170.6,170.37,170.56,16317.0,162.7127,162.8655,162.6459,162.8273,16317.0
2022-04-04 13:20:00,170.56,170.61,170.51,170.52,11550.0,162.8273,162.875,162.7796,162.7891,11550.0
2022-04-04 13:30:00,170.52,170.59,170.46,170.49,12405.0,162.7891,162.8559,162.7318,162.7605,12405.0
2022-04-04 13:40:00,170.49,170.58,170.48,170.51,16487.0,162.7605,162.8464,162.7509,162.7796,16487.0
2022-04-04 13:50:00,170.55,170.78,170.5,170.78,22839.0,162.8177,163.0373,162.77,163.0373,22839.0
2022-04-04 14:00:00,170.78,170.9,170.77,170.84,13027.0,163.0373,163.1519,163.0278,163.0946,13027.0
2022-04-04 14:10:00,170.68,170.7,170.55,170.68,18290.0,162.9419,162.9609,162.8177,162.9419,18290.0
2022-04-04 14:20:00,170.72,170.86,170.62,170.84,17636.0,162.98,163.1137,162.8846,163.0946,17636.0
2022-04-04 14:30:00,170.87,170.96,170.83,170.89,10246.0,163.1232,163.2092,163.085,163.1423,10246.0
2022-04-04 14:40:00,170.91,171.1,170.9,170.96,11570.0,163.1614,163.3428,163.1519,163.2092,11570.0
2022-04-04 14:50:00,170.91,171.22,170.91,171.13,12879.0,163.1614,163.4574,163.1614,163.3714,12879.0
2022-04-04 15:00:00,171.11,171.19,171.09,171.14,40074.0,163.3524,163.4287,163.3333,163.381,40074.0
2022-04-04 15:10:00,171.18,171.31,171.13,171.2,18521.0,163.4192,163.5433,163.3714,163.4383,18521.0
2022-04-04 15:20:00,171.23,171.37,170.97,170.98,14066.0,163.4669,163.6006,163.2187,163.2282,14066.0
2022-04-04 15:30:00,171.02,171.03,170.76,170.81,18918.0,163.2664,163.276,163.0182,163.066,18918.0
2022-04-04 15:40:00,170.8,170.99,170.76,170.92,33888.0,163.0564,163.2378,163.0182,163.171,33888.0
2022-04-04 15:50:00,170.96,171.11,170.7,171.09,103874.0,163.2092,163.3524,162.9609,163.3333,103874.0
2022-04-05 09:30:00,170.39,171.42,170.39,171.09,59901.0,163.1771,164.1635,163.1771,163.8475,59901.0
2022-04-05 09:40:00,171.14,171.83,171.09,171.46,28766.0,163.8953,164.5561,163.8475,164.2018,28766.0
2022-04-05 09:50:00,171.48,172.03,171.11,171.97,13019.0,164.221,164.7477,163.8666,164.6902,13019.0
2022-04-05 10:00:00,172.03,172.36,171.58,171.66,14321.0,164.7477,165.0637,164.3167,164.3933,14321.0
2022-04-05 10:10:00,171.66,171.79,171.47,171.58,9852.0,164.3933,164.5178,164.2114,164.3167,9852.0
2022-04-05 10:20:00,171.69,171.73,171.49,171.65,10245.0,164.4221,164.4604,164.2305,164.3838,10245.0
2022-04-05 10:30:00,171.59,172.2,171.54,172.1,18565.0,164.3263,164.9105,164.2784,164.8147,18565.0
2022-04-05 10:40:00,172.07,172.39,172.04,172.39,17512.0,164.786,165.0924,164.7572,165.0924,17512.0
2022-04-05 10:50:00,172.4,172.6,172.23,172.27,32354.0,165.102,165.2935,164.9392,164.9775,32354.0
2022-04-05 11:00:00,172.28,172.5,172.12,172.17,35942.0,164.9871,165.1978,164.8339,164.8817,35942.0
2022-04-05 11:10:00,172.17,172.25,171.87,171.98,27444.0,164.8817,164.9584,164.5944,164.6998,27444.0
2022-04-05 11:20:00,171.99,172.4,171.99,172.3,40590.0,164.7094,165.102,164.7094,165.0062,40590.0
2022-04-05 11:30:00,172.29,172.5,171.86,171.89,42333.0,164.9967,165.1978,164.5849,164.6136,42333.0
2022-04-05 11:40:00,171.9,172.17,171.83,172.01,39268.0,164.6232,164.8817,164.5561,164.7285,39268.0
2022-04-05 11:50:00,172.01,172.01,171.83,171.85,13326.0,164.7285,164.7285,164.5561,164.5753,13326.0
2022-04-05 12:00:00,171.86,171.91,171.67,171.83,22359.0,164.5849,164.6328,164.4029,164.5561,22359.0
2022-04-05 12:10:00,171.85,171.96,171.75,171.83,30606.0,164.5753,164.6806,164.4795,164.5561,30606.0
2022-04-05 12:20:00,171.83,171.88,171.68,171.76,11774.0,164.5561,164.604,164.4125,164.4891,11774.0
2022-04-05 12:30:00,171.74,171.95,171.71,171.87,24259.0,164.4699,164.6711,164.4412,164.5944,24259.0
2022-04-05 12:40:00,171.83,171.87,171.61,171.71,18990.0,164.5561,164.5944,164.3455,164.4412,18990.0
2022-04-05 12:50:00,171.63,171.63,171.31,171.34,20610.0,164.3646,164.3646,164.0581,164.0869,20610.0
2022-04-05 13:00:00,171.31,171.55,171.24,171.55,36635.0,164.0581,164.288,163.9911,164.288,36635.0
2022-04-05 13:10:00,171.51,171.55,171.39,171.52,31734.0,164.2497,164.288,164.1348,164.2593,31734.0
2022-04-05 13:20:00,171.55,171.63,171.29,171.31,28138.0,164.288,164.3646,164.039,164.0581,28138.0
2022-04-05 13:30:00,171.32,171.43,171.16,171.22,43288.0,164.0677,164.1731,163.9145,163.972,43288.0
2022-04-05 13:40:00,171.18,171.4,171.16,171.29,16920.0,163.9337,164.1443,163.9145,164.039,16920.0
2022-04-05 13:50:00,171.27,171.3,171.16,171.28,8731.0,164.0198,164.0486,163.9145,164.0294,8731.0
2022-04-05 14:00:00,171.28,171.31,171.19,171.22,12972.0,164.0294,164.0581,163.9432,163.972,12972.0
2022-04-05 14:10:00,171.22,171.3,171.15,171.25,24742.0,163.972,164.0486,163.9049,164.0007,24742.0
2022-04-05 14:20:00,171.25,171.35,171.2,171.2,10512.0,164.0007,164.0965,163.9528,163.9528,10512.0
2022-04-05 14:30:00,171.21,171.29,171.16,171.17,18505.0,163.9624,164.039,163.9145,163.9241,18505.0
2022-04-05 14:40:00,171.17,171.24,171.07,171.15,9447.0,163.9241,163.9911,163.8283,163.9049,9447.0
2022-04-05 14:50:00,171.2,171.31,171.07,171.12,7263.0,163.9528,164.0581,163.8283,163.8762,7263.0
2022-04-05 15:00:00,171.1,171.22,170.88,170.9,11538.0,163.857,163.972,163.6464,163.6655,11538.0
2022-04-05 15:10:00,170.96,170.98,170.81,170.85,13983.0,163.723,163.7421,163.5793,163.6176,13983.0
2022-04-05 15:20:00,170.84,170.97,170.72,170.75,16101.0,163.608,163.7325,163.4931,163.5219,16101.0
2022-04-05 15:30:00,170.73,170.74,170.19,170.2,21194.0,163.5027,163.5123,162.9856,162.9951,21194.0
2022-04-05 15:40:00,170.23,170.24,169.76,169.77,29452.0,163.0239,163.0334,162.5738,162.5833,29452.0
2022-04-05 15:50:00,169.72,170.18,169.72,170.04,133411.0,162.5355,162.976,162.5355,162.8419,133411.0
2022-04-06 09:30:00,169.49,169.75,168.35,169.26,43930.0,162.3152,162.5642,161.2235,162.0949,43930.0
2022-04-06 09:40:00,169.33,169.44,169.01,169.01,15461.0,162.162,162.2673,161.8555,161.8555,15461.0
2022-04-06 09:50:00,168.93,169.53,168.56,169.52,16606.0,161.7789,162.3535,161.4246,162.3439,16606.0
2022-04-06 10:00:00,169.56,169.73,169.28,169.44,25344.0,162.3822,162.545,162.1141,162.2673,25344.0
2022-04-06 10:10:00,169.39,169.44,169.14,169.3,26735.0,162.2194,162.2673,161.98,162.1332,26735.0
2022-04-06 10:20:00,169.21,169.45,169.13,169.35,66502.0,162.047,162.2769,161.9704,162.1811,66502.0
2022-04-06 10:30:00,169.33,169.83,169.18,169.82,45907.0,162.162,162.6408,162.0183,162.6312,45907.0
2022-04-06 10:40:00,169.74,169.98,169.57,169.67,31804.0,162.5546,162.7845,162.3918,162.4876,31804.0
2022-04-06 10:50:00,169.69,169.87,169.27,169.87,73725.0,162.5067,162.6791,162.1045,162.6791,73725.0
2022-04-06 11:00:00,169.82,170.2,169.72,170.1,14033.0,162.6312,162.9951,162.5355,162.8994,14033.0
2022-04-06 11:10:00,170.14,170.49,170.11,170.49,13105.0,162.9377,163.2729,162.9089,163.2729,13105.0
2022-04-06 11:20:00,170.56,170.84,170.52,170.84,14263.0,163.3399,163.608,163.3016,163.608,14263.0
2022-04-06 11:30:00,170.87,170.92,170.56,170.62,11265.0,163.6368,163.6847,163.3399,163.3974,11265.0
2022-04-06 11:40:00,170.62,171.01,170.62,170.92,21051.0,163.3974,163.7708,163.3974,163.6847,21051.0
2022-04-06 11:50:00,170.99,170.99,170.59,170.64,26590.0,163.7517,163.7517,163.3686,163.4165,26590.0
2022-04-06 12:00:00,170.63,170.63,170.42,170.44,31981.0,163.4069,163.4069,163.2058,163.225,31981.0
2022-04-06 12:10:00,170.47,170.6,170.27,170.57,54992.0,163.2537,163.3782,163.0622,163.3495,54992.0
2022-04-06 12:20:00,170.53,170.84,170.44,170.84,17022.0,163.3112,163.608,163.225,163.608,17022.0
2022-04-06 12:30:00,170.84,170.9,170.69,170.76,21923.0,163.608,163.6655,163.4644,163.5314,21923.0
2022-04-06 12:40:00,170.77,170.85,170.45,170.62,74567.0,163.541,163.6176,163.2346,163.3974,74567.0
2022-04-06 12:50:00,170.61,170.75,170.46,170.72,45195.0,163.3878,163.5219,163.2441,163.4931,45195.0
2022-04-06 13:00:00,170.7,170.9,170.68,170.85,12713.0,163.474,163.6655,163.4548,163.6176,12713.0
2022-04-06 13:10:00,170.87,170.9,170.73,170.75,32680.0,163.6368,163.6655,163.5027,163.5219,32680.0
2022-04-06 13:20:00,170.74,170.84,170.6,170.6,12794.0,163.5123,163.608,163.3782,163.3782,12794.0
2022-04-06 13:30:00,170.57,170.67,170.47,170.67,20185.0,163.3495,163.4452,163.2537,163.4452,20185.0
2022-04-06 13:40:00,170.68,171.16,170.65,171.16,64521.0,163.4548,163.9145,163.4261,163.9145,64521.0
2022-04-06 13:50:00,171.16,171.22,170.82,170.87,70972.0,163.9145,163.972,163.5889,163.6368,70972.0
2022-04-06 14:00:00,170.73,171.45,170.67,170.7,60116.0,163.5027,164.1922,163.4452,163.474,60116.0
2022-04-06 14:10:00,170.66,170.79,170.26,170.5,21199.0,163.4357,163.5602,163.0526,163.2824,21199.0
2022-04-06 14:20:00,170.51,170.93,170.48,170.75,13225.0,163.292,163.6942,163.2633,163.5219,13225.0
2022-04-06 14:30:00,170.83,171.2,170.75,171.01,39145.0,163.5985,163.9528,163.5219,163.7708,39145.0
2022-04-06 14:40:00,170.98,171.22,170.91,171.1,17324.0,163.7421,163.972,163.6751,163.857,17324.0
2022-04-06 14:50:00,171.17,171.31,171.09,171.2,42714.0,163.9241,164.0581,163.8475,163.9528,42714.0
2022-04-06 15:00:00,171.25,171.31,170.9,171.03,57811.0,164.0007,164.0581,163.6655,163.79,57811.0
2022-04-06 15:10:00,171.04,171.2,170.85,170.89,107166.0,163.7996,163.9528,163.6176,163.6559,107166.0
2022-04-06 15:20:00,170.89,170.97,170.73,170.87,44599.0,163.6559,163.7325,163.5027,163.6368,44599.0
2022-04-06 15:30:00,170.86,171.46,170.82,171.46,41955.0,163.6272,164.2018,163.5889,164.2018,41955.0
2022-04-06 15:40:00,171.42,171.95,171.38,171.9,36430.0,164.1635,164.6711,164.1252,164.6232,36430.0
2022-04-06 15:50:00,171.92,172.03,171.58,171.63,240620.0,164.6423,164.7477,164.3167,164.3646,240620.0
2022-04-07 09:30:00,171.43,171.86,170.5,171.86,49227.0,164.1731,164.5849,163.2824,164.5849,49227.0
2022-04-07 09:40:00,172.03,172.58,171.96,172.0,20928.0,164.7477,165.2744,164.6806,164.7189,20928.0
2022-04-07 09:50:00,171.88,172.45,171.83,172.14,34951.0,164.604,165.1499,164.5561,164.853,34951.0
2022-04-07 10:00:00,172.2,172.38,171.83,172.07,31991.0,164.9105,165.0829,164.5561,164.786,31991.0
2022-04-07 10:10:00,172.03,172.19,171.92,172.05,10144.0,164.7477,164.9009,164.6423,164.7668,10144.0
2022-04-07 10:20:00,172.02,172.22,171.75,171.94,26661.0,164.7381,164.9296,164.4795,164.6615,26661.0
2022-04-07 10:30:00,171.94,172.35,171.93,172.05,40948.0,164.6615,165.0541,164.6519,164.7668,40948.0
2022-04-07 10:40:00,172.01,172.04,171.65,171.66,77217.0,164.7285,164.7572,164.3838,164.3933,77217.0
2022-04-07 10:50:00,171.7,172.1,171.68,171.86,44980.0,164.4316,164.8147,164.4125,164.5849,44980.0
2022-04-07 11:00:00,171.8,172.0,171.63,171.81,82458.0,164.5274,164.7189,164.3646,164.537,82458.0
2022-04-07 11:10:00,171.77,172.1,171.75,172.0,35368.0,164.4987,164.8147,164.4795,164.7189,35368.0
2022-04-07 11:20:00,171.97,172.26,171.59,171.72,61347.0,164.6902,164.9679,164.3263,164.4508,61347.0
2022-04-07 11:30:00,171.68,172.01,171.67,171.89,80985.0,164.4125,164.7285,164.4029,164.6136,80985.0
2022-04-07 11:40:00,171.92,172.0,171.72,171.76,110264.0,164.6423,164.7189,164.4508,164.4891,110264.0
2022-04-07 11:50:00,171.79,172.3,171.79,172.07,40195.0,164.5178,165.0062,164.5178,164.786,40195.0
2022-04-07 12:00:00,172.02,172.15,171.91,172.0,26646.0,164.7381,164.8626,164.6328,164.7189,26646.0
2022-04-07 12:10:00,172.04,172.1,171.93,172.01,39505.0,164.7572,164.8147,164.6519,164.7285,39505.0
2022-04-07 12:20:00,171.99,172.18,171.94,172.09,13724.0,164.7094,164.8913,164.6615,164.8051,13724.0
2022-04-07 12:30:00,172.06,172.18,171.98,172.16,11111.0,164.7764,164.8913,164.6998,164.8722,11111.0
2022-04-07 12:40:00,172.12,172.3,171.95,171.98,33710.0,164.8339,165.0062,164.6711,164.6998,33710.0
2022-04-07 12:50:00,171.97,172.12,171.92,172.05,18542.0,164.6902,164.8339,164.6423,164.7668,18542.0
2022-04-07 13:00:00,172.04,172.17,172.01,172.17,26423.0,164.7572,164.8817,164.7285,164.8817,26423.0
2022-04-07 13:10:00,172.16,172.4,172.14,172.27,65311.0,164.8722,165.102,164.853,164.9775,65311.0
2022-04-07 13:20:00,172.3,172.4,172.0,172.29,89727.0,165.0062,165.102,164.7189,164.9967,89727.0
2022-04-07 13:30:00,172.35,172.85,172.35,172.82,14145.0,165.0541,165.533,165.0541,165.5042,14145.0
2022-04-07 13:40:00,172.87,172.98,172.77,172.79,11660.0,165.5521,165.6575,165.4563,165.4755,11660.0
2022-04-07 13:50:00,172.77,173.02,172.63,173.02,11367.0,165.4563,165.6958,165.3223,165.6958,11367.0
2022-04-07 14:00:00,172.99,172.99,172.76,172.92,9114.0,165.667,165.667,165.4468,165.6,9114.0
2022-04-07 14:10:00,172.93,173.18,172.9,172.95,11378.0,165.6096,165.849,165.5808,165.6287,11378.0
2022-04-07 14:20:00,172.93,173.14,172.93,172.98,16854.0,165.6096,165.8107,165.6096,165.6575,16854.0
2022-04-07 14:30:00,172.95,173.04,172.86,173.01,11364.0,165.6287,165.7149,165.5425,165.6862,11364.0
2022-04-07 14:40:00,172.99,173.02,172.79,172.97,34399.0,165.667,165.6958,165.4755,165.6479,34399.0
2022-04-07 14:50:00,172.95,173.55,172.85,173.55,50374.0,165.6287,166.2033,165.533,166.2033,50374.0
2022-04-07 15:00:00,173.47,173.63,173.2,173.36,40711.0,166.1267,166.2799,165.8681,166.0214,40711.0
2022-04-07 15:10:00,173.35,173.45,173.21,173.24,56031.0,166.0118,166.1076,165.8777,165.9064,56031.0
2022-04-07 15:20:00,173.24,173.39,172.77,173.28,67620.0,165.9064,166.0501,165.4563,165.9448,67620.0
2022-04-07 15:30:00,173.28,173.85,173.28,173.77,55337.0,165.9448,166.4906,165.9448,166.414,55337.0
2022-04-07 15:40:00,173.77,174.06,173.71,173.8,46156.0,166.414,166.6917,166.3566,166.4427,46156.0
2022-04-07 15:50:00,173.77,173.78,173.22,173.29,165725.0,166.414,166.4236,165.8873,165.9543,165725.0
2022-04-08 09:30:00,173.35,173.86,172.99,173.25,55351.0,166.0118,166.5002,165.667,165.916,55351.0
2022-04-08 09:40:00,173.21,173.39,172.42,172.55,42714.0,165.8777,166.0501,165.1212,165.2457,42714.0
2022-04-08 09:50:00,172.56,172.8,172.52,172.74,18882.0,165.2552,165.4851,165.2169,165.4276,18882.0
2022-04-08 10:00:00,172.71,173.0,172.46,172.5,44967.0,165.3989,165.6766,165.1595,165.1978,44967.0
2022-04-08 10:10:00,172.43,172.62,171.99,172.62,38979.0,165.1307,165.3127,164.7094,165.3127,38979.0
2022-04-08 10:20:00,172.66,172.75,172.49,172.71,28329.0,165.351,165.4372,165.1882,165.3989,28329.0
2022-04-08 10:30:00,172.65,172.96,172.58,172.87,56283.0,165.3414,165.6383,165.2744,165.5521,56283.0
2022-04-08 10:40:00,172.89,172.99,172.73,172.74,69445.0,165.5713,165.667,165.418,165.4276,69445.0
2022-04-08 10:50:00,172.74,173.85,172.73,173.85,85925.0,165.4276,166.4906,165.418,166.4906,85925.0
2022-04-08 11:00:00,173.89,174.33,173.84,173.84,27809.0,166.5289,166.9503,166.4811,166.4811,27809.0
2022-04-08 11:10:00,173.77,173.89,173.56,173.56,24298.0,166.414,166.5289,166.2129,166.2129,24298.0
2022-04-08 11:20:00,173.57,173.9,173.46,173.86,75593.0,166.2225,166.5385,166.1171,166.5002,75593.0
2022-04-08 11:30:00,173.9,174.21,173.72,174.0,149560.0,166.5385,166.8354,166.3661,166.6343,149560.0
2022-04-08 11:40:00,174.05,174.12,173.66,173.72,44123.0,166.6822,166.7492,166.3087,166.3661,44123.0
2022-04-08 11:50:00,173.73,173.9,173.67,173.72,43914.0,166.3757,166.5385,166.3182,166.3661,43914.0
2022-04-08 12:00:00,173.73,173.83,173.66,173.81,55689.0,166.3757,166.4715,166.3087,166.4523,55689.0
2022-04-08 12:10:00,173.77,173.8,173.49,173.62,27838.0,166.414,166.4427,166.1459,166.2704,27838.0
2022-04-08 12:20:00,173.64,173.86,173.5,173.74,31994.0,166.2895,166.5002,166.1554,166.3853,31994.0
2022-04-08 12:30:00,173.75,173.75,173.37,173.48,9983.0,166.3949,166.3949,166.0309,166.1363,9983.0
2022-04-08 12:40:00,173.48,173.48,173.18,173.2,16793.0,166.1363,166.1363,165.849,165.8681,16793.0
2022-04-08 12:50:00,173.2,173.29,173.05,173.27,80681.0,165.8681,165.9543,165.7245,165.9352,80681.0
2022-04-08 13:00:00,173.27,173.5,172.94,173.47,34338.0,165.9352,166.1554,165.6191,166.1267,34338.0
2022-04-08 13:10:00,173.47,173.48,173.07,173.12,16403.0,166.1267,166.1363,165.7436,165.7915,16403.0
2022-04-08 13:20:00,173.09,173.14,172.97,173.02,10004.0,165.7628,165.8107,165.6479,165.6958,10004.0
2022-04-08 13:30:00,173.03,173.24,173.01,173.05,14097.0,165.7053,165.9064,165.6862,165.7245,14097.0
2022-04-08 13:40:00,173.1,173.19,172.84,172.88,10813.0,165.7724,165.8586,165.5234,165.5617,10813.0
2022-04-08 13:50:00,172.83,173.09,172.81,173.09,8620.0,165.5138,165.7628,165.4947,165.7628,8620.0
2022-04-08 14:00:00,173.06,173.18,173.02,173.18,11981.0,165.7341,165.849,165.6958,165.849,11981.0
2022-04-08 14:10:00,173.18,173.21,173.09,173.13,16171.0,165.849,165.8777,165.7628,165.8011,16171.0
2022-04-08 14:20:00,173.14,173.3,172.9,173.03,10286.0,165.8107,165.9639,165.5808,165.7053,10286.0
2022-04-08 14:30:00,172.97,173.12,172.9,173.09,9192.0,165.6479,165.7915,165.5808,165.7628,9192.0
2022-04-08 14:40:00,173.09,173.22,173.03,173.21,6811.0,165.7628,165.8873,165.7053,165.8777,6811.0
2022-04-08 14:50:00,173.24,173.39,173.19,173.24,10614.0,165.9064,166.0501,165.8586,165.9064,10614.0
2022-04-08 15:00:00,173.22,173.34,173.12,173.18,12880.0,165.8873,166.0022,165.7915,165.849,12880.0
2022-04-08 15:10:00,173.23,173.5,173.12,173.3,20319.0,165.8969,166.1554,165.7915,165.9639,20319.0
2022-04-08 15:20:00,173.3,173.32,173.18,173.29,12024.0,165.9639,165.9831,165.849,165.9543,12024.0
2022-04-08 15:30:00,173.34,173.46,173.11,173.13,16718.0,166.0022,166.1171,165.782,165.8011,16718.0
2022-04-08 15:40:00,173.12,173.35,173.1,173.1,21138.0,165.7915,166.0118,165.7724,165.7724,21138.0
2022-04-08 15:50:00,173.1,173.14,172.2,172.57,160093.0,165.7724,165.8107,164.9105,165.2648,160093.0
2022-04-11 09:30:00,172.6,172.87,171.61,172.27,42820.0,165.2935,165.5521,164.3455,164.9775,42820.0
2022-04-11 09:40:00,172.26,172.34,171.63,171.91,19641.0,164.9679,165.0445,164.3646,164.6328,19641.0
2022-04-11 09:50:00,171.79,172.0,171.16,171.19,21012.0,164.5178,164.7189,163.9145,163.9432,21012.0
2022-04-11 10:00:00,171.17,171.65,171.06,171.11,27866.0,163.9241,164.3838,163.8187,163.8666,27866.0
2022-04-11 10:10:00,171.06,171.4,171.0,171.13,24054.0,163.8187,164.1443,163.7613,163.8858,24054.0
2022-04-11 10:20:00,171.12,171.14,170.49,170.69,11433.0,163.8762,163.8953,163.2729,163.4644,11433.0
2022-04-11 10:30:00,170.61,170.68,170.16,170.24,88420.0,163.3878,163.4548,162.9568,163.0334,88420.0
2022-04-11 10:40:00,170.21,170.89,170.11,170.78,50719.0,163.0047,163.6559,162.9089,163.5506,50719.0
2022-04-11 10:50:00,170.8,171.45,170.68,171.38,25612.0,163.5697,164.1922,163.4548,164.1252,25612.0
2022-04-11 11:00:00,171.37,171.52,170.8,171.03,13557.0,164.1156,164.2593,163.5697,163.79,13557.0
2022-04-11 11:10:00,171.04,171.5,170.88,171.35,12849.0,163.7996,164.2401,163.6464,164.0965,12849.0
2022-04-11 11:20:00,171.3,171.41,171.11,171.4,8894.0,164.0486,164.1539,163.8666,164.1443,8894.0
2022-04-11 11:30:00,171.39,171.74,171.02,171.02,16569.0,164.1348,164.4699,163.7804,163.7804,16569.0
2022-04-11 11:40:00,171.0,171.32,171.0,171.17,8108.0,163.7613,164.0677,163.7613,163.9241,8108.0
2022-04-11 11:50:00,171.2,171.23,170.96,171.14,7283.0,163.9528,163.9815,163.723,163.8953,7283.0
2022-04-11 12:00:00,171.12,171.38,171.07,171.32,14978.0,163.8762,164.1252,163.8283,164.0677,14978.0
2022-04-11 12:10:00,171.37,171.44,171.32,171.42,11228.0,164.1156,164.1826,164.0677,164.1635,11228.0
2022-04-11 12:20:00,171.42,171.65,171.33,171.65,12728.0,164.1635,164.3838,164.0773,164.3838,12728.0
2022-04-11 12:30:00,171.61,171.64,171.52,171.56,4917.0,164.3455,164.3742,164.2593,164.2976,4917.0
2022-04-11 12:40:00,171.58,171.65,171.53,171.61,8689.0,164.3167,164.3838,164.2688,164.3455,8689.0
2022-04-11 12:50:00,171.63,171.85,171.54,171.85,10006.0,164.3646,164.5753,164.2784,164.5753,10006.0
2022-04-11 13:00:00,171.83,171.91,171.79,171.87,6141.0,164.5561,164.6328,164.5178,164.5944,6141.0
2022-04-11 13:10:00,171.92,171.94,171.72,171.74,7516.0,164.6423,164.6615,164.4508,164.4699,7516.0
2022-04-11 13:20:00,171.74,171.77,171.43,171.5,8678.0,164.4699,164.4987,164.1731,164.2401,8678.0
2022-04-11 13:30:00,171.49,171.56,171.1,171.26,30853.0,164.2305,164.2976,163.857,164.0103,30853.0
2022-04-11 13:40:00,171.28,171.56,171.28,171.56,16041.0,164.0294,164.2976,164.0294,164.2976,16041.0
2022-04-11 13:50:00,171.53,171.57,171.42,171.5,15455.0,164.2688,164.3071,164.1635,164.2401,15455.0
2022-04-11 14:00:00,171.49,171.54,171.26,171.45,14908.0,164.2305,164.2784,164.0103,164.1922,14908.0
2022-04-11 14:10:00,171.49,171.5,171.17,171.34,18617.0,164.2305,164.2401,163.9241,164.0869,18617.0
2022-04-11 14:20:00,171.36,171.5,171.36,171.46,14443.0,164.106,164.2401,164.106,164.2018,14443.0
2022-04-11 14:30:00,171.45,171.54,171.37,171.49,11813.0,164.1922,164.2784,164.1156,164.2305,11813.0
2022-04-11 14:40:00,171.52,171.52,171.39,171.5,15908.0,164.2593,164.2593,164.1348,164.2401,15908.0
2022-04-11 14:50:00,171.53,171.74,171.52,171.67,13930.0,164.2688,164.4699,164.2593,164.4029,13930.0
2022-04-11 15:00:00,171.65,171.88,171.52,171.62,20311.0,164.3838,164.604,164.2593,164.355,20311.0
2022-04-11 15:10:00,171.63,171.69,171.35,171.37,20395.0,164.3646,164.4221,164.0965,164.1156,20395.0
2022-04-11 15:20:00,171.35,171.35,171.05,171.05,15524.0,164.0965,164.0965,163.8092,163.8092,15524.0
2022-04-11 15:30:00,171.07,171.11,170.93,171.06,28165.0,163.8283,163.8666,163.6942,163.8187,28165.0
2022-04-11 15:40:00,171.06,171.16,170.91,170.91,26043.0,163.8187,163.9145,163.6751,163.6751,26043.0
2022-04-11 15:50:00,170.9,170.99,170.51,170.81,157919.0,163.6655,163.7517,163.292,163.5793,157919.0
2022-04-12 09:30:00,171.52,171.52,170.83,170.88,41512.0,164.2593,164.2593,163.5985,163.6464,41512.0
2022-04-12 09:40:00,170.98,171.43,170.74,171.16,22435.0,163.7421,164.1731,163.5123,163.9145,22435.0
2022-04-12 09:50:00,171.18,171.6,171.07,171.07,30033.0,163.9337,164.3359,163.8283,163.8283,30033.0
2022-04-12 10:00:00,171.03,171.18,170.88,171.05,13278.0,163.79,163.9337,163.6464,163.8092,13278.0
2022-04-12 10:10:00,171.1,171.34,170.83,171.23,22259.0,163.857,164.0869,163.5985,163.9815,22259.0
2022-04-12 10:20:00,171.26,171.45,170.83,170.84,14944.0,164.0103,164.1922,163.5985,163.608,14944.0
2022-04-12 10:30:00,170.87,171.02,170.78,170.96,18898.0,163.6368,163.7804,163.5506,163.723,18898.0
2022-04-12 10:40:00,170.97,171.18,170.87,171.17,16990.0,163.7325,163.9337,163.6368,163.9241,16990.0
2022-04-12 10:50:00,171.15,171.35,171.1,171.31,12189.0,163.9049,164.0965,163.857,164.0581,12189.0
2022-04-12 11:00:00,171.28,171.59,171.23,171.41,12347.0,164.0294,164.3263,163.9815,164.1539,12347.0
2022-04-12 11:10:00,171.43,171.53,171.26,171.53,13477.0,164.1731,164.2688,164.0103,164.2688,13477.0
2022-04-12 11:20:00,171.56,171.85,171.56,171.75,11044.0,164.2976,164.5753,164.2976,164.4795,11044.0
2022-04-12 11:30:00,171.88,172.04,171.6,171.65,13551.0,164.604,164.7572,164.3359,164.3838,13551.0
2022-04-12 11:40:00,171.64,171.65,171.4,171.61,15102.0,164.3742,164.3838,164.1443,164.3455,15102.0
2022-04-12 11:50:00,171.62,171.62,171.25,171.38,30118.0,164.355,164.355,164.0007,164.1252,30118.0
2022-04-12 12:00:00,171.4,171.52,171.27,171.3,15291.0,164.1443,164.2593,164.0198,164.0486,15291.0
2022-04-12 12:10:00,171.33,171.49,171.28,171.32,12773.0,164.0773,164.2305,164.0294,164.0677,12773.0
2022-04-12 12:20:00,171.28,171.28,170.78,170.78,17056.0,164.0294,164.0294,163.5506,163.5506,17056.0
2022-04-12 12:30:00,170.74,170.81,170.54,170.54,12158.0,163.5123,163.5793,163.3207,163.3207,12158.0
2022-04-12 12:40:00,170.53,170.54,170.22,170.36,10934.0,163.3112,163.3207,163.0143,163.1484,10934.0
2022-04-12 12:50:00,170.37,170.62,170.36,170.58,9459.0,163.1579,163.3974,163.1484,163.3591,9459.0
2022-04-12 13:00:00,170.55,170.6,170.29,170.35,7576.0,163.3303,163.3782,163.0813,163.1388,7576.0
2022-04-12 13:10:00,170.34,170.55,170.31,170.55,11277.0,163.1292,163.3303,163.1005,163.3303,11277.0
2022-04-12 13:20:00,170.66,170.74,170.51,170.6,9143.0,163.4357,163.5123,163.292,163.3782,9143.0
2022-04-12 13:30:00,170.56,170.62,170.3,170.45,9778.0,163.3399,163.3974,163.0909,163.2346,9778.0
2022-04-12 13:40:00,170.43,170.48,170.14,170.14,9139.0,163.2154,163.2633,162.9377,162.9377,9139.0
2022-04-12 13:50:00,170.04,170.05,169.68,169.81,20780.0,162.8419,162.8515,162.4972,162.6216,20780.0
2022-04-12 14:00:00,169.8,170.18,169.69,170.11,14324.0,162.6121,162.976,162.5067,162.9089,14324.0
2022-04-12 14:10:00,170.06,170.08,169.55,169.64,9233.0,162.8611,162.8802,162.3727,162.4588,9233.0
2022-04-12 14:20:00,169.62,170.06,169.62,169.98,36186.0,162.4397,162.8611,162.4397,162.7845,36186.0
2022-04-12 14:30:00,169.97,170.05,169.76,169.88,19721.0,162.7749,162.8515,162.5738,162.6887,19721.0
2022-04-12 14:40:00,169.88,169.9,169.47,169.55,15296.0,162.6887,162.7078,162.296,162.3727,15296.0
2022-04-12 14:50:00,169.5,169.59,169.38,169.54,15383.0,162.3248,162.411,162.2099,162.3631,15383.0
2022-04-12 15:00:00,169.52,169.6,168.82,168.89,9652.0,162.3439,162.4205,161.6736,161.7406,9652.0
2022-04-12 15:10:00,168.86,168.89,168.29,168.45,32180.0,161.7119,161.7406,161.166,161.3192,32180.0
2022-04-12 15:20:00,168.46,168.67,168.11,168.11,38570.0,161.3288,161.5299,160.9936,160.9936,38570.0
2022-04-12 15:30:00,168.11,168.28,168.02,168.23,37839.0,160.9936,161.1564,160.9074,161.1085,37839.0
2022-04-12 15:40:00,168.21,168.54,168.05,168.54,29717.0,161.0894,161.4054,160.9362,161.4054,29717.0
2022-04-12 15:50:00,168.51,168.84,168.35,168.63,85131.0,161.3767,161.6927,161.2235,161.4916,85131.0
2022-04-13 09:30:00,168.35,169.52,168.23,168.93,24643.0,161.2235,162.3439,161.1085,161.7789,24643.0
2022-04-13 09:40:00,169.05,169.72,169.05,169.68,13677.0,161.8938,162.5355,161.8938,162.4972,13677.0
2022-04-13 09:50:00,169.69,169.7,168.82,168.94,14435.0,162.5067,162.5163,161.6736,161.7885,14435.0
2022-04-13 10:00:00,169.06,169.13,168.48,168.65,15335.0,161.9034,161.9704,161.3479,161.5108,15335.0
2022-04-13 10:10:00,168.65,168.94,168.41,168.9,15175.0,161.5108,161.7885,161.2809,161.7502,15175.0
2022-04-13 10:20:00,168.96,168.97,168.49,168.55,11617.0,161.8076,161.8172,161.3575,161.415,11617.0
2022-04-13 10:30:00,168.57,168.75,168.4,168.4,13087.0,161.4341,161.6065,161.2713,161.2713,13087.0
2022-04-13 10:40:00,168.37,168.79,168.2,168.74,18085.0,161.2426,161.6448,161.0798,161.5969,18085.0
2022-04-13 10:50:00,168.81,169.27,168.76,169.27,16671.0,161.664,162.1045,161.6161,162.1045,16671.0
2022-04-13 11:00:00,169.21,169.53,169.21,169.25,31998.0,162.047,162.3535,162.047,162.0854,31998.0
2022-04-13 11:10:00,169.22,169.56,169.19,169.31,14747.0,162.0566,162.3822,162.0279,162.1428,14747.0
2022-04-13 11:20:00,169.25,169.4,169.09,169.38,22733.0,162.0854,162.229,161.9321,162.2099,22733.0
2022-04-13 11:30:00,169.41,169.48,169.12,169.21,18461.0,162.2386,162.3056,161.9609,162.047,18461.0
2022-04-13 11:40:00,169.21,169.28,169.0,169.12,10019.0,162.047,162.1141,161.8459,161.9609,10019.0
2022-04-13 11:50:00,169.05,169.05,168.81,168.9,9893.0,161.8938,161.8938,161.664,161.7502,9893.0
2022-04-13 12:00:00,168.87,169.39,168.87,169.31,9141.0,161.7214,162.2194,161.7214,162.1428,9141.0
2022-04-13 12:10:00,169.3,169.41,169.25,169.39,8544.0,162.1332,162.2386,162.0854,162.2194,8544.0
2022-04-13 12:20:00,169.35,169.6,169.35,169.37,14996.0,162.1811,162.4205,162.1811,162.2003,14996.0
2022-04-13 12:30:00,169.36,169.4,169.16,169.37,43832.0,162.1907,162.229,161.9992,162.2003,43832.0
2022-04-13 12:40:00,169.36,169.62,169.36,169.54,10572.0,162.1907,162.4397,162.1907,162.3631,10572.0
2022-04-13 12:50:00,169.59,169.64,169.5,169.51,12806.0,162.411,162.4588,162.3248,162.3343,12806.0
2022-04-13 13:00:00,169.54,169.87,169.54,169.76,10061.0,162.3631,162.6791,162.3631,162.5738,10061.0
2022-04-13 13:10:00,169.76,169.93,169.74,169.89,19448.0,162.5738,162.7366,162.5546,162.6983,19448.0
2022-04-13 13:20:00,169.89,170.14,169.69,169.69,19824.0,162.6983,162.9377,162.5067,162.5067,19824.0
2022-04-13 13:30:00,169.66,169.69,169.51,169.66,7041.0,162.478,162.5067,162.3343,162.478,7041.0
2022-04-13 13:40:00,169.65,169.91,169.61,169.79,29672.0,162.4684,162.7174,162.4301,162.6025,29672.0
2022-04-13 13:50:00,169.78,169.81,169.67,169.76,7383.0,162.5929,162.6216,162.4876,162.5738,7383.0
2022-04-13 14:00:00,169.76,169.88,169.71,169.82,10662.0,162.5738,162.6887,162.5259,162.6312,10662.0
2022-04-13 14:10:00,169.76,169.76,169.53,169.64,11412.0,162.5738,162.5738,162.3535,162.4588,11412.0
2022-04-13 14:20:00,169.65,169.73,169.55,169.64,19646.0,162.4684,162.545,162.3727,162.4588,19646.0
2022-04-13 14:30:00,169.68,169.92,169.67,169.83,9186.0,162.4972,162.727,162.4876,162.6408,9186.0
2022-04-13 14:40:00,169.8,169.96,169.8,169.94,7690.0,162.6121,162.7653,162.6121,162.7461,7690.0
2022-04-13 14:50:00,169.94,169.98,169.85,169.88,5777.0,162.7461,162.7845,162.66,162.6887,5777.0
2022-04-13 15:00:00,169.9,169.9,169.71,169.75,19558.0,162.7078,162.7078,162.5259,162.5642,19558.0
2022-04-13 15:10:00,169.74,169.83,169.65,169.74,15572.0,162.5546,162.6408,162.4684,162.5546,15572.0
2022-04-13 15:20:00,169.72,169.74,169.62,169.63,10313.0,162.5355,162.5546,162.4397,162.4493,10313.0
2022-04-13 15:30:00,169.63,169.96,169.58,169.96,25758.0,162.4493,162.7653,162.4014,162.7653,25758.0
2022-04-13 15:40:00,169.97,170.1,169.95,170.06,16758.0,162.7749,162.8994,162.7557,162.8611,16758.0
2022-04-13 15:50:00,170.06,170.06,169.66,169.93,171367.0,162.8611,162.8611,162.478,162.7366,171367.0
2022-04-14 09:30:00,170.28,171.21,170.21,170.5,74792.0,163.0718,163.9624,163.0047,163.2824,74792.0
2022-04-14 09:40:00,170.56,170.71,170.31,170.36,19285.0,163.3399,163.4835,163.1005,163.1484,19285.0
2022-04-14 09:50:00,170.26,170.56,170.15,170.45,34835.0,163.0526,163.3399,162.9473,163.2346,34835.0
2022-04-14 10:00:00,170.42,170.76,169.45,169.7,17023.0,163.2058,163.5314,162.2769,162.5163,17023.0
2022-04-14 10:10:00,169.71,169.99,169.4,169.75,11379.0,162.5259,162.794,162.229,162.5642,11379.0
2022-04-14 10:20:00,169.71,170.15,169.68,169.82,36392.0,162.5259,162.9473,162.4972,162.6312,36392.0
2022-04-14 10:30:00,169.98,170.22,169.75,169.97,29794.0,162.7845,163.0143,162.5642,162.7749,29794.0
2022-04-14 10:40:00,170.01,170.76,170.01,170.63,11034.0,162.8132,163.5314,162.8132,163.4069,11034.0
2022-04-14 10:50:00,170.46,170.79,170.46,170.67,9165.0,163.2441,163.5602,163.2441,163.4452,9165.0
2022-04-14 11:00:00,170.68,170.85,170.6,170.79,15662.0,163.4548,163.6176,163.3782,163.5602,15662.0
2022-04-14 11:10:00,170.83,170.91,170.43,170.43,9363.0,163.5985,163.6751,163.2154,163.2154,9363.0
2022-04-14 11:20:00,170.51,170.92,170.29,170.9,8991.0,163.292,163.6847,163.0813,163.6655,8991.0
2022-04-14 11:30:00,170.87,170.97,170.7,170.7,18860.0,163.6368,163.7325,163.474,163.474,18860.0
2022-04-14 11:40:00,170.7,170.7,170.06,170.28,4327.0,163.474,163.474,162.8611,163.0718,4327.0
2022-04-14 11:50:00,170.2,170.43,170.18,170.34,5612.0,162.9951,163.2154,162.976,163.1292,5612.0
2022-04-14 12:00:00,170.31,170.4,170.1,170.27,7647.0,163.1005,163.1867,162.8994,163.0622,7647.0
2022-04-14 12:10:00,170.27,170.43,170.27,170.29,15061.0,163.0622,163.2154,163.0622,163.0813,15061.0
2022-04-14 12:20:00,170.3,170.35,170.14,170.2,23320.0,163.0909,163.1388,162.9377,162.9951,23320.0
2022-04-14 12:30:00,170.22,170.24,170.15,170.16,22814.0,163.0143,163.0334,162.9473,162.9568,22814.0
2022-04-14 12:40:00,170.16,170.26,169.94,169.94,48368.0,162.9568,163.0526,162.7461,162.7461,48368.0
2022-04-14 12:50:00,169.94,170.01,169.82,170.01,5921.0,162.7461,162.8132,162.6312,162.8132,5921.0
2022-04-14 13:00:00,169.97,170.15,169.93,170.05,13919.0,162.7749,162.9473,162.7366,162.8515,13919.0
2022-04-14 13:10:00,170.12,170.26,170.07,170.07,5396.0,162.9185,163.0526,162.8706,162.8706,5396.0
2022-04-14 13:20:00,170.1,170.27,170.05,170.27,6430.0,162.8994,163.0622,162.8515,163.0622,6430.0
2022-04-14 13:30:00,170.27,170.43,170.25,170.29,56356.0,163.0622,163.2154,163.043,163.0813,56356.0
2022-04-14 13:40:00,170.28,170.53,170.28,170.47,6125.0,163.0718,163.3112,163.0718,163.2537,6125.0
2022-04-14 13:50:00,170.44,170.57,170.38,170.57,8527.0,163.225,163.3495,163.1675,163.3495,8527.0
2022-04-14 14:00:00,170.57,170.74,170.5,170.55,7954.0,163.3495,163.5123,163.2824,163.3303,7954.0
2022-04-14 14:10:00,170.57,170.71,170.45,170.5,8576.0,163.3495,163.4835,163.2346,163.2824,8576.0
2022-04-14 14:20:00,170.45,170.48,170.22,170.4,16695.0,163.2346,163.2633,163.0143,163.1867,16695.0
2022-04-14 14:30:00,170.4,170.53,170.25,170.29,6057.0,163.1867,163.3112,163.043,163.0813,6057.0
2022-04-14 14:40:00,170.28,170.39,170.25,170.34,6317.0,163.0718,163.1771,163.043,163.1292,6317.0
2022-04-14 14:50:00,170.29,170.34,170.05,170.07,17863.0,163.0813,163.1292,162.8515,162.8706,17863.0
2022-04-14 15:00:00,170.06,170.17,169.96,170.06,17433.0,162.8611,162.9664,162.7653,162.8611,17433.0
2022-04-14 15:10:00,170.07,170.24,170.05,170.17,20967.0,162.8706,163.0334,162.8515,162.9664,20967.0
2022-04-14 15:20:00,170.23,170.24,170.01,170.09,18923.0,163.0239,163.0334,162.8132,162.8898,18923.0
2022-04-14 15:30:00,170.1,170.21,170.01,170.06,74826.0,162.8994,163.0047,162.8132,162.8611,74826.0
2022-04-14 15:40:00,170.07,170.23,170.05,170.11,43183.0,162.8706,163.0239,162.8515,162.9089,43183.0
2022-04-14 15:50:00,170.07,170.09,169.74,169.8,282538.0,162.8706,162.8898,162.5546,162.6121,282538.0
2022-04-18 09:30:00,169.42,170.37,169.31,170.33,23602.0,162.2482,163.1579,162.1428,163.1196,23602.0
2022-04-18 09:40:00,170.31,170.89,170.17,170.34,31585.0,163.1005,163.6559,162.9664,163.1292,31585.0
2022-04-18 09:50:00,170.34,170.51,170.12,170.21,17552.0,163.1292,163.292,162.9185,163.0047,17552.0
2022-04-18 10:00:00,170.07,170.39,169.91,170.05,21277.0,162.8706,163.1771,162.7174,162.8515,21277.0
2022-04-18 10:10:00,170.07,170.65,169.96,170.55,6374.0,162.8706,163.4261,162.7653,163.3303,6374.0
2022-04-18 10:20:00,170.53,170.87,170.41,170.41,4282.0,163.3112,163.6368,163.1962,163.1962,4282.0
2022-04-18 10:30:00,170.39,170.62,170.23,170.4,7714.0,163.1771,163.3974,163.0239,163.1867,7714.0
2022-04-18 10:40:00,170.45,170.48,170.16,170.25,13220.0,163.2346,163.2633,162.9568,163.043,13220.0
2022-04-18 10:50:00,170.26,170.26,169.98,170.17,44492.0,163.0526,163.0526,162.7845,162.9664,44492.0
2022-04-18 11:00:00,170.15,170.19,169.95,169.97,42113.0,162.9473,162.9856,162.7557,162.7749,42113.0
2022-04-18 11:10:00,169.86,169.97,169.79,169.86,29709.0,162.6695,162.7749,162.6025,162.6695,29709.0
2022-04-18 11:20:00,169.8,169.93,169.61,169.8,37293.0,162.6121,162.7366,162.4301,162.6121,37293.0
2022-04-18 11:30:00,169.82,169.99,169.76,169.81,42788.0,162.6312,162.794,162.5738,162.6216,42788.0
2022-04-18 11:40:00,169.81,170.01,169.63,169.96,31816.0,162.6216,162.8132,162.4493,162.7653,31816.0
2022-04-18 11:50:00,169.95,170.06,169.69,170.05,32365.0,162.7557,162.8611,162.5067,162.8515,32365.0
2022-04-18 12:00:00,170.09,170.21,169.95,169.95,33205.0,162.8898,163.0047,162.7557,162.7557,33205.0
2022-04-18 12:10:00,169.97,170.01,169.86,169.97,51833.0,162.7749,162.8132,162.6695,162.7749,51833.0
2022-04-18 12:20:00,169.96,170.1,169.94,170.1,8297.0,162.7653,162.8994,162.7461,162.8994,8297.0
2022-04-18 12:30:00,170.09,170.09,169.9,169.93,2535.0,162.8898,162.8898,162.7078,162.7366,2535.0
2022-04-18 12:40:00,169.85,170.05,169.79,169.9,21577.0,162.66,162.8515,162.6025,162.7078,21577.0
2022-04-18 12:50:00,169.94,170.12,169.94,170.12,8014.0,162.7461,162.9185,162.7461,162.9185,8014.0
2022-04-18 13:00:00,170.06,170.23,169.97,170.21,6634.0,162.8611,163.0239,162.7749,163.0047,6634.0
2022-04-18 13:10:00,170.23,170.34,170.08,170.08,4363.0,163.0239,163.1292,162.8802,162.8802,4363.0
2022-04-18 13:20:00,170.03,170.3,170.03,170.3,6174.0,162.8323,163.0909,162.8323,163.0909,6174.0
2022-04-18 13:30:00,170.43,170.74,170.43,170.64,6377.0,163.2154,163.5123,163.2154,163.4165,6377.0
2022-04-18 13:40:00,170.75,170.78,170.63,170.69,8645.0,163.5219,163.5506,163.4069,163.4644,8645.0
2022-04-18 13:50:00,170.73,170.88,170.67,170.7,15132.0,163.5027,163.6464,163.4452,163.474,15132.0
2022-04-18 14:00:00,170.7,170.74,170.58,170.65,8175.0,163.474,163.5123,163.3591,163.4261,8175.0
2022-04-18 14:10:00,170.6,170.7,170.38,170.49,7863.0,163.3782,163.474,163.1675,163.2729,7863.0
2022-04-18 14:20:00,170.45,170.79,170.41,170.47,9097.0,163.2346,163.5602,163.1962,163.2537,9097.0
2022-04-18 14:30:00,170.49,170.5,170.27,170.28,13084.0,163.2729,163.2824,163.0622,163.0718,13084.0
2022-04-18 14:40:00,170.32,170.36,170.24,170.31,12156.0,163.1101,163.1484,163.0334,163.1005,12156.0
2022-04-18 14:50:00,170.25,170.41,170.22,170.3,10095.0,163.043,163.1962,163.0143,163.0909,10095.0
2022-04-18 15:00:00,170.3,170.31,170.12,170.2,28070.0,163.0909,163.1005,162.9185,162.9951,28070.0
2022-04-18 15:10:00,170.2,170.24,169.95,170.01,40191.0,162.9951,163.0334,162.7557,162.8132,40191.0
2022-04-18 15:20:00,170.03,170.08,169.89,170.0,28534.0,162.8323,162.8802,162.6983,162.8036,28534.0
2022-04-18 15:30:00,170.0,170.05,169.78,169.92,72299.0,162.8036,162.8515,162.5929,162.727,72299.0
2022-04-18 15:40:00,169.93,170.1,169.81,169.95,81281.0,162.7366,162.8994,162.6216,162.7557,81281.0
2022-04-18 15:50:00,169.95,170.51,169.95,170.5,125127.0,162.7557,163.292,162.7557,163.2824,125127.0
2022-04-19 09:30:00,170.43,171.23,170.4,170.42,40517.0,163.2154,163.9815,163.1867,163.2058,40517.0
2022-04-19 09:40:00,170.45,171.01,170.26,170.91,10157.0,163.2346,163.7708,163.0526,163.6751,10157.0
2022-04-19 09:50:00,170.79,171.04,170.6,170.97,12384.0,163.5602,163.7996,163.3782,163.7325,12384.0
2022-04-19 10:00:00,171.19,171.48,171.1,171.11,15546.0,163.9432,164.221,163.857,163.8666,15546.0
2022-04-19 10:10:00,171.09,171.27,170.9,171.13,15115.0,163.8475,164.0198,163.6655,163.8858,15115.0
2022-04-19 10:20:00,171.09,171.47,171.05,171.47,16321.0,163.8475,164.2114,163.8092,164.2114,16321.0
2022-04-19 10:30:00,171.5,171.53,171.17,171.36,22353.0,164.2401,164.2688,163.9241,164.106,22353.0
2022-04-19 10:40:00,171.35,171.71,171.35,171.61,32632.0,164.0965,164.4412,164.0965,164.3455,32632.0
2022-04-19 10:50:00,171.62,171.63,171.44,171.54,31748.0,164.355,164.3646,164.1826,164.2784,31748.0
2022-04-19 11:00:00,171.57,171.59,171.39,171.46,34678.0,164.3071,164.3263,164.1348,164.2018,34678.0
2022-04-19 11:10:00,171.44,171.45,170.97,170.97,16516.0,164.1826,164.1922,163.7325,163.7325,16516.0
2022-04-19 11:20:00,170.94,171.19,170.89,171.19,9992.0,163.7038,163.9432,163.6559,163.9432,9992.0
2022-04-19 11:30:00,171.18,171.43,171.14,171.43,27320.0,163.9337,164.1731,163.8953,164.1731,27320.0
2022-04-19 11:40:00,171.4,171.44,171.3,171.38,21907.0,164.1443,164.1826,164.0486,164.1252,21907.0
2022-04-19 11:50:00,171.42,171.52,171.2,171.2,16281.0,164.1635,164.2593,163.9528,163.9528,16281.0
2022-04-19 12:00:00,171.16,171.29,171.04,171.27,21787.0,163.9145,164.039,163.7996,164.0198,21787.0
2022-04-19 12:10:00,171.24,171.26,171.11,171.14,9693.0,163.9911,164.0103,163.8666,163.8953,9693.0
2022-04-19 12:20:00,171.16,171.22,171.1,171.14,16673.0,163.9145,163.972,163.857,163.8953,16673.0
2022-04-19 12:30:00,171.16,171.24,171.07,171.08,10753.0,163.9145,163.9911,163.8283,163.8379,10753.0
2022-04-19 12:40:00,171.1,171.11,170.88,170.97,7538.0,163.857,163.8666,163.6464,163.7325,7538.0
2022-04-19 12:50:00,170.92,171.15,170.92,171.1,18203.0,163.6847,163.9049,163.6847,163.857,18203.0
2022-04-19 13:00:00,171.1,171.17,171.1,171.11,15151.0,163.857,163.9241,163.857,163.8666,15151.0
2022-04-19 13:10:00,171.11,171.26,171.07,171.24,15731.0,163.8666,164.0103,163.8283,163.9911,15731.0
2022-04-19 13:20:00,171.28,171.3,170.96,170.98,21590.0,164.0294,164.0486,163.723,163.7421,21590.0
2022-04-19 13:30:00,171.01,171.18,171.0,171.07,12833.0,163.7708,163.9337,163.7613,163.8283,12833.0
2022-04-19 13:40:00,171.1,171.21,171.01,171.21,13229.0,163.857,163.9624,163.7708,163.9624,13229.0
2022-04-19 13:50:00,171.21,171.39,171.21,171.37,7770.0,163.9624,164.1348,163.9624,164.1156,7770.0
2022-04-19 14:00:00,171.34,171.42,171.29,171.29,25948.0,164.0869,164.1635,164.039,164.039,25948.0
2022-04-19 14:10:00,171.27,171.27,170.96,171.09,12845.0,164.0198,164.0198,163.723,163.8475,12845.0
2022-04-19 14:20:00,171.11,171.27,171.05,171.23,24211.0,163.8666,164.0198,163.8092,163.9815,24211.0
2022-04-19 14:30:00,171.25,171.32,171.17,171.22,14021.0,164.0007,164.0677,163.9241,163.972,14021.0
2022-04-19 14:40:00,171.21,171.31,171.16,171.24,8003.0,163.9624,164.0581,163.9145,163.9911,8003.0
2022-04-19 14:50:00,171.28,171.37,171.2,171.34,62950.0,164.0294,164.1156,163.9528,164.0869,62950.0
2022-04-19 15:00:00,171.36,171.54,171.3,171.47,10153.0,164.106,164.2784,164.0486,164.2114,10153.0
2022-04-19 15:10:00,171.45,171.81,171.41,171.8,18922.0,164.1922,164.537,164.1539,164.5274,18922.0
2022-04-19 15:20:00,171.8,171.8,171.65,171.66,42669.0,164.5274,164.5274,164.3838,164.3933,42669.0
2022-04-19 15:30:00,171.66,172.13,171.66,172.09,35606.0,164.3933,164.8434,164.3933,164.8051,35606.0
2022-04-19 15:40:00,172.07,172.15,171.92,172.05,34824.0,164.786,164.8626,164.6423,164.7668,34824.0
2022-04-19 15:50:00,172.08,172.38,171.9,172.04,188952.0,164.7956,165.0829,164.6232,164.7572,188952.0
2022-04-20 09:30:00,173.03,174.11,173.03,173.96,46552.0,165.7053,166.7396,165.7053,166.596,46552.0
2022-04-20 09:40:00,173.88,173.89,173.21,173.39,17820.0,166.5194,166.5289,165.8777,166.0501,17820.0
2022-04-20 09:50:00,173.4,173.97,173.37,173.82,16708.0,166.0597,166.6055,166.0309,166.4619,16708.0
2022-04-20 10:00:00,173.83,174.25,173.39,173.79,45683.0,166.4715,166.8737,166.0501,166.4332,45683.0
2022-04-20 10:10:00,173.81,173.84,173.22,173.38,22272.0,166.4523,166.4811,165.8873,166.0405,22272.0
2022-04-20 10:20:00,173.33,173.92,173.33,173.85,18040.0,165.9926,166.5577,165.9926,166.4906,18040.0
2022-04-20 10:30:00,173.83,173.97,173.51,173.91,33968.0,166.4715,166.6055,166.165,166.5481,33968.0
2022-04-20 10:40:00,173.92,173.99,173.63,173.8,23653.0,166.5577,166.6247,166.2799,166.4427,23653.0
2022-04-20 10:50:00,173.82,174.13,173.75,174.04,52408.0,166.4619,166.7588,166.3949,166.6726,52408.0
2022-04-20 11:00:00,174.0,174.0,173.4,173.67,25402.0,166.6343,166.6343,166.0597,166.3182,25402.0
2022-04-20 11:10:00,173.67,174.1,173.61,173.73,23437.0,166.3182,166.73,166.2608,166.3757,23437.0
2022-04-20 11:20:00,173.66,173.88,173.52,173.77,37500.0,166.3087,166.5194,166.1746,166.414,37500.0
2022-04-20 11:30:00,173.74,174.22,173.74,174.11,18420.0,166.3853,166.845,166.3853,166.7396,18420.0
2022-04-20 11:40:00,174.07,174.31,174.03,174.24,17971.0,166.7013,166.9312,166.663,166.8641,17971.0
2022-04-20 11:50:00,174.24,174.72,174.24,174.56,27432.0,166.8641,167.3238,166.8641,167.1706,27432.0
2022-04-20 12:00:00,174.57,174.87,174.47,174.68,21525.0,167.1801,167.4674,167.0844,167.2855,21525.0
2022-04-20 12:10:00,174.72,174.72,174.51,174.55,8219.0,167.3238,167.3238,167.1227,167.161,8219.0
2022-04-20 12:20:00,174.55,174.64,174.45,174.54,10197.0,167.161,167.2472,167.0652,167.1514,10197.0
2022-04-20 12:30:00,174.52,174.77,174.52,174.71,11458.0,167.1323,167.3717,167.1323,167.3142,11458.0
2022-04-20 12:40:00,174.72,174.93,174.66,174.9,9179.0,167.3238,167.5249,167.2663,167.4962,9179.0
2022-04-20 12:50:00,174.93,175.03,174.73,174.75,22251.0,167.5249,167.6207,167.3334,167.3525,22251.0
2022-04-20 13:00:00,174.78,174.86,174.35,174.47,28553.0,167.3813,167.4579,166.9695,167.0844,28553.0
2022-04-20 13:10:00,174.45,174.79,174.45,174.52,10524.0,167.0652,167.3908,167.0652,167.1323,10524.0
2022-04-20 13:20:00,174.41,174.5,174.26,174.34,25826.0,167.0269,167.1131,166.8833,166.9599,25826.0
2022-04-20 13:30:00,174.31,174.44,174.13,174.44,42280.0,166.9312,167.0557,166.7588,167.0557,42280.0
2022-04-20 13:40:00,174.43,174.82,174.43,174.63,13520.0,167.0461,167.4196,167.0461,167.2376,13520.0
2022-04-20 13:50:00,174.61,174.71,174.55,174.66,14887.0,167.2185,167.3142,167.161,167.2663,14887.0
2022-04-20 14:00:00,174.64,174.77,174.62,174.68,9235.0,167.2472,167.3717,167.228,167.2855,9235.0
2022-04-20 14:10:00,174.68,174.76,174.44,174.44,12482.0,167.2855,167.3621,167.0557,167.0557,12482.0
2022-04-20 14:20:00,174.4,174.58,174.3,174.34,17680.0,167.0173,167.1897,166.9216,166.9599,17680.0
2022-04-20 14:30:00,174.34,174.34,174.13,174.26,28076.0,166.9599,166.9599,166.7588,166.8833,28076.0
2022-04-20 14:40:00,174.26,174.3,174.11,174.18,20853.0,166.8833,166.9216,166.7396,166.8067,20853.0
2022-04-20 14:50:00,174.19,174.19,173.85,173.88,49488.0,166.8162,166.8162,166.4906,166.5194,49488.0
2022-04-20 15:00:00,173.92,174.16,173.91,174.05,49512.0,166.5577,166.7875,166.5481,166.6822,49512.0
2022-04-20 15:10:00,174.07,174.19,173.92,173.99,179861.0,166.7013,166.8162,166.5577,166.6247,179861.0
2022-04-20 15:20:00,173.99,174.55,173.98,174.3,50224.0,166.6247,167.161,166.6151,166.9216,50224.0
2022-04-20 15:30:00,174.3,174.45,174.19,174.38,26577.0,166.9216,167.0652,166.8162,166.9982,26577.0
2022-04-20 15:40:00,174.4,174.69,174.28,174.56,25672.0,167.0173,167.2951,166.9024,167.1706,25672.0
2022-04-20 15:50:00,174.57,174.6,174.29,174.53,125156.0,167.1801,167.2089,166.912,167.1418,125156.0
2022-04-21 09:30:00,176.71,182.3,175.92,180.26,136090.0,169.2296,174.5829,168.473,172.6293,136090.0
2022-04-21 09:40:00,180.26,180.79,178.84,180.31,50638.0,172.6293,173.1368,171.2694,172.6772,50638.0
2022-04-21 09:50:00,180.47,181.22,179.67,180.96,89294.0,172.8304,173.5486,172.0643,173.2996,89294.0
2022-04-21 10:00:00,180.93,182.26,180.79,181.52,71291.0,173.2709,174.5446,173.1368,173.8359,71291.0
2022-04-21 10:10:00,181.47,182.82,181.46,181.84,75593.0,173.7881,175.0809,173.7785,174.1424,75593.0
2022-04-21 10:20:00,181.88,183.14,181.71,182.94,44191.0,174.1807,175.3874,174.0179,175.1958,44191.0
2022-04-21 10:30:00,182.94,183.0,181.98,182.48,71229.0,175.1958,175.2533,174.2765,174.7553,71229.0
2022-04-21 10:40:00,182.39,182.9,181.88,182.05,61829.0,174.6691,175.1575,174.1807,174.3435,61829.0
2022-04-21 10:50:00,182.05,182.18,181.37,181.69,80477.0,174.3435,174.468,173.6923,173.9987,80477.0
2022-04-21 11:00:00,181.76,182.18,181.3,181.3,47540.0,174.0658,174.468,173.6253,173.6253,47540.0
2022-04-21 11:10:00,181.36,181.85,180.91,181.15,31724.0,173.6827,174.152,173.2518,173.4816,31724.0
2022-04-21 11:20:00,181.13,181.5,180.96,181.11,66746.0,173.4625,173.8168,173.2996,173.4433,66746.0
2022-04-21 11:30:00,181.1,181.15,180.71,181.06,65829.0,173.4337,173.4816,173.0602,173.3954,65829.0
2022-04-21 11:40:00,181.06,181.31,180.95,181.31,57166.0,173.3954,173.6348,173.2901,173.6348,57166.0
2022-04-21 11:50:00,181.32,181.34,180.6,180.68,41637.0,173.6444,173.6636,172.9549,173.0315,41637.0
2022-04-21 12:00:00,180.66,180.93,180.54,180.78,50892.0,173.0123,173.2709,172.8974,173.1273,50892.0
2022-04-21 12:10:00,180.71,181.03,180.58,180.88,122314.0,173.0602,173.3667,172.9357,173.223,122314.0
2022-04-21 12:20:00,180.86,180.86,180.17,180.3,36982.0,173.2039,173.2039,172.5431,172.6676,36982.0
2022-04-21 12:30:00,180.3,180.99,180.3,180.85,19812.0,172.6676,173.3284,172.6676,173.1943,19812.0
2022-04-21 12:40:00,180.88,181.28,180.67,180.75,27673.0,173.223,173.6061,173.0219,173.0985,27673.0
2022-04-21 12:50:00,180.72,180.78,179.95,180.01,22755.0,173.0698,173.1273,172.3324,172.3899,22755.0
2022-04-21 13:00:00,180.02,180.32,180.01,180.21,37154.0,172.3994,172.6867,172.3899,172.5814,37154.0
2022-04-21 13:10:00,180.22,180.43,180.14,180.17,25481.0,172.591,172.7921,172.5144,172.5431,25481.0
2022-04-21 13:20:00,180.15,180.42,180.04,180.19,75562.0,172.5239,172.7825,172.4186,172.5622,75562.0
2022-04-21 13:30:00,180.26,180.7,180.18,180.67,32608.0,172.6293,173.0507,172.5527,173.0219,32608.0
2022-04-21 13:40:00,180.68,180.88,180.22,180.6,105068.0,173.0315,173.223,172.591,172.9549,105068.0
2022-04-21 13:50:00,180.55,180.65,179.85,179.87,32423.0,172.907,173.0028,172.2366,172.2558,32423.0
2022-04-21 14:00:00,179.75,179.85,179.42,179.78,103064.0,172.1409,172.2366,171.8248,172.1696,103064.0
2022-04-21 14:10:00,179.75,180.04,179.69,179.97,37781.0,172.1409,172.4186,172.0834,172.3516,37781.0
2022-04-21 14:20:00,179.98,180.07,179.1,179.68,92590.0,172.3611,172.4473,171.5184,172.0738,92590.0
2022-04-21 14:30:00,179.69,180.41,179.52,180.41,42229.0,172.0834,172.7729,171.9206,172.7729,42229.0
2022-04-21 14:40:00,180.42,180.48,180.03,180.12,43700.0,172.7825,172.84,172.409,172.4952,43700.0
2022-04-21 14:50:00,180.13,180.26,179.82,180.23,42519.0,172.5048,172.6293,172.2079,172.6006,42519.0
2022-04-21 15:00:00,180.2,180.21,179.68,179.77,82789.0,172.5718,172.5814,172.0738,172.16,82789.0
2022-04-21 15:10:00,179.74,179.9,179.18,179.61,70146.0,172.1313,172.2845,171.595,172.0068,70146.0
2022-04-21 15:20:00,179.62,180.16,179.55,180.1,56856.0,172.0164,172.5335,171.9493,172.4761,56856.0
2022-04-21 15:30:00,180.06,180.06,179.14,179.61,133874.0,172.4377,172.4377,171.5567,172.0068,133874.0
2022-04-21 15:40:00,179.6,179.72,179.07,179.45,166843.0,171.9972,172.1121,171.4897,171.8536,166843.0
2022-04-21 15:50:00,179.45,179.65,178.66,178.83,490323.0,171.8536,172.0451,171.097,171.2598,490323.0
2022-04-22 09:30:00,177.35,177.36,174.99,175.6,81617.0,169.8425,169.852,167.5824,168.1665,81617.0
2022-04-22 09:40:00,175.59,176.13,175.53,176.06,27890.0,168.157,168.6741,168.0995,168.6071,27890.0
2022-04-22 09:50:00,176.05,176.2,175.13,175.2,19480.0,168.5975,168.7411,167.7164,167.7835,19480.0
2022-04-22 10:00:00,175.2,175.36,174.58,174.93,29568.0,167.7835,167.9367,167.1897,167.5249,29568.0
2022-04-22 10:10:00,174.91,175.01,174.13,174.2,25139.0,167.5058,167.6015,166.7588,166.8258,25139.0
2022-04-22 10:20:00,174.13,174.29,173.75,174.0,19283.0,166.7588,166.912,166.3949,166.6343,19283.0
2022-04-22 10:30:00,173.99,174.27,173.3,173.4,25342.0,166.6247,166.8928,165.9639,166.0597,25342.0
2022-04-22 10:40:00,173.3,173.49,173.2,173.22,27540.0,165.9639,166.1459,165.8681,165.8873,27540.0
2022-04-22 10:50:00,173.28,173.61,173.01,173.28,15813.0,165.9448,166.2608,165.6862,165.9448,15813.0
2022-04-22 11:00:00,173.39,173.78,173.21,173.73,16959.0,166.0501,166.4236,165.8777,166.3757,16959.0
2022-04-22 11:10:00,173.74,173.75,173.21,173.48,14390.0,166.3853,166.3949,165.8777,166.1363,14390.0
2022-04-22 11:20:00,173.47,173.71,173.32,173.64,16587.0,166.1267,166.3566,165.9831,166.2895,16587.0
2022-04-22 11:30:00,173.66,173.96,173.55,173.9,20862.0,166.3087,166.596,166.2033,166.5385,20862.0
2022-04-22 11:40:00,173.88,173.88,172.88,173.02,28544.0,166.5194,166.5194,165.5617,165.6958,28544.0
2022-04-22 11:50:00,172.98,173.01,172.45,172.72,13959.0,165.6575,165.6862,165.1499,165.4085,13959.0
2022-04-22 12:00:00,172.73,172.86,172.42,172.61,17671.0,165.418,165.5425,165.1212,165.3031,17671.0
2022-04-22 12:10:00,172.65,172.78,172.49,172.7,12093.0,165.3414,165.4659,165.1882,165.3893,12093.0
2022-04-22 12:20:00,172.69,172.86,172.63,172.78,10531.0,165.3797,165.5425,165.3223,165.4659,10531.0
2022-04-22 12:30:00,172.73,173.17,172.73,173.06,8882.0,165.418,165.8394,165.418,165.7341,8882.0
2022-04-22 12:40:00,173.06,173.15,172.9,172.9,8138.0,165.7341,165.8203,165.5808,165.5808,8138.0
2022-04-22 12:50:00,172.93,172.95,172.52,172.54,6644.0,165.6096,165.6287,165.2169,165.2361,6644.0
2022-04-22 13:00:00,172.55,172.6,172.22,172.46,12804.0,165.2457,165.2935,164.9296,165.1595,12804.0
2022-04-22 13:10:00,172.45,172.54,172.33,172.4,12159.0,165.1499,165.2361,165.035,165.102,12159.0
2022-04-22 13:20:00,172.37,172.37,172.06,172.32,9154.0,165.0733,165.0733,164.7764,165.0254,9154.0
2022-04-22 13:30:00,172.28,172.33,172.01,172.23,10181.0,164.9871,165.035,164.7285,164.9392,10181.0
2022-04-22 13:40:00,172.22,172.39,172.01,172.39,17134.0,164.9296,165.0924,164.7285,165.0924,17134.0
2022-04-22 13:50:00,172.33,172.33,172.1,172.18,15358.0,165.035,165.035,164.8147,164.8913,15358.0
2022-04-22 14:00:00,172.14,172.36,171.98,172.21,40523.0,164.853,165.0637,164.6998,164.9201,40523.0
2022-04-22 14:10:00,172.19,172.76,172.19,172.7,45107.0,164.9009,165.4468,164.9009,165.3893,45107.0
2022-04-22 14:20:00,172.62,172.93,172.42,172.49,45378.0,165.3127,165.6096,165.1212,165.1882,45378.0
2022-04-22 14:30:00,172.5,172.66,172.12,172.21,53483.0,165.1978,165.351,164.8339,164.9201,53483.0
2022-04-22 14:40:00,172.25,172.37,172.18,172.34,17170.0,164.9584,165.0733,164.8913,165.0445,17170.0
2022-04-22 14:50:00,172.37,172.37,171.84,172.15,38492.0,165.0733,165.0733,164.5657,164.8626,38492.0
2022-04-22 15:00:00,172.17,172.23,171.99,172.01,32555.0,164.8817,164.9392,164.7094,164.7285,32555.0
2022-04-22 15:10:00,172.02,172.51,171.82,172.4,29295.0,164.7381,165.2074,164.5466,165.102,29295.0
2022-04-22 15:20:00,172.43,172.47,171.83,171.83,38009.0,165.1307,165.169,164.5561,164.5561,38009.0
2022-04-22 15:30:00,171.89,172.5,171.89,172.24,32841.0,164.6136,165.1978,164.6136,164.9488,32841.0
2022-04-22 15:40:00,172.28,172.36,171.45,171.49,91886.0,164.9871,165.0637,164.1922,164.2305,91886.0
2022-04-22 15:50:00,171.42,171.61,170.49,170.87,393905.0,164.1635,164.3455,163.2729,163.6368,393905.0
2022-04-25 09:30:00,170.2,170.41,169.4,169.85,86408.0,162.9951,163.1962,162.229,162.66,86408.0
2022-04-25 09:40:00,169.86,170.42,169.17,169.82,44091.0,162.6695,163.2058,162.0087,162.6312,44091.0
2022-04-25 09:50:00,169.79,169.96,168.69,168.69,67906.0,162.6025,162.7653,161.5491,161.5491,67906.0
2022-04-25 10:00:00,168.69,168.89,168.05,168.66,72779.0,161.5491,161.7406,160.9362,161.5203,72779.0
2022-04-25 10:10:00,168.77,169.14,168.54,169.11,33750.0,161.6257,161.98,161.4054,161.9513,33750.0
2022-04-25 10:20:00,169.14,169.66,168.9,169.49,30306.0,161.98,162.478,161.7502,162.3152,30306.0
2022-04-25 10:30:00,169.38,170.66,169.38,170.03,34827.0,162.2099,163.4357,162.2099,162.8323,34827.0
2022-04-25 10:40:00,169.92,170.12,169.43,170.05,29972.0,162.727,162.9185,162.2577,162.8515,29972.0
2022-04-25 10:50:00,170.01,170.01,169.27,169.27,25409.0,162.8132,162.8132,162.1045,162.1045,25409.0
2022-04-25 11:00:00,169.11,169.26,168.87,168.87,35264.0,161.9513,162.0949,161.7214,161.7214,35264.0
2022-04-25 11:10:00,168.87,169.19,168.5,168.72,15218.0,161.7214,162.0279,161.3671,161.5778,15218.0
2022-04-25 11:20:00,168.67,169.02,168.63,168.69,28431.0,161.5299,161.8651,161.4916,161.5491,28431.0
2022-04-25 11:30:00,168.69,169.01,168.49,168.81,34818.0,161.5491,161.8555,161.3575,161.664,34818.0
2022-04-25 11:40:00,168.74,168.82,168.21,168.25,32349.0,161.5969,161.6736,161.0894,161.1277,32349.0
2022-04-25 11:50:00,168.24,168.59,168.24,168.55,35210.0,161.1181,161.4533,161.1181,161.415,35210.0
2022-04-25 12:00:00,168.57,169.04,168.34,168.88,41436.0,161.4341,161.8842,161.2139,161.731,41436.0
2022-04-25 12:10:00,168.95,169.01,168.1,168.2,13288.0,161.7981,161.8555,160.984,161.0798,13288.0
2022-04-25 12:20:00,168.18,169.01,168.16,168.81,18594.0,161.0606,161.8555,161.0415,161.664,18594.0
2022-04-25 12:30:00,168.83,169.43,168.77,169.3,31134.0,161.6831,162.2577,161.6257,162.1332,31134.0
2022-04-25 12:40:00,169.3,169.54,169.1,169.51,39806.0,162.1332,162.3631,161.9417,162.3343,39806.0
2022-04-25 12:50:00,169.6,169.7,169.36,169.46,14227.0,162.4205,162.5163,162.1907,162.2865,14227.0
2022-04-25 13:00:00,169.54,169.76,169.25,169.75,35332.0,162.3631,162.5738,162.0854,162.5642,35332.0
2022-04-25 13:10:00,169.8,170.4,169.74,170.12,19672.0,162.6121,163.1867,162.5546,162.9185,19672.0
2022-04-25 13:20:00,170.15,170.21,169.77,169.98,15290.0,162.9473,163.0047,162.5833,162.7845,15290.0
2022-04-25 13:30:00,170.0,170.22,170.0,170.16,24819.0,162.8036,163.0143,162.8036,162.9568,24819.0
2022-04-25 13:40:00,170.16,170.41,170.09,170.38,17899.0,162.9568,163.1962,162.8898,163.1675,17899.0
2022-04-25 13:50:00,170.34,170.35,169.97,170.1,22499.0,163.1292,163.1388,162.7749,162.8994,22499.0
2022-04-25 14:00:00,170.13,170.16,169.52,169.96,43585.0,162.9281,162.9568,162.3439,162.7653,43585.0
2022-04-25 14:10:00,170.0,170.22,169.75,170.15,10842.0,162.8036,163.0143,162.5642,162.9473,10842.0
2022-04-25 14:20:00,170.11,170.6,170.06,170.6,13756.0,162.9089,163.3782,162.8611,163.3782,13756.0
2022-04-25 14:30:00,170.6,170.7,170.4,170.44,10284.0,163.3782,163.474,163.1867,163.225,10284.0
2022-04-25 14:40:00,170.43,170.69,170.31,170.47,14026.0,163.2154,163.4644,163.1005,163.2537,14026.0
2022-04-25 14:50:00,170.52,170.83,170.5,170.61,18304.0,163.3016,163.5985,163.2824,163.3878,18304.0
2022-04-25 15:00:00,170.55,170.68,170.35,170.6,42366.0,163.3303,163.4548,163.1388,163.3782,42366.0
2022-04-25 15:10:00,170.66,171.32,170.65,171.31,16464.0,163.4357,164.0677,163.4261,164.0581,16464.0
2022-04-25 15:20:00,171.31,171.83,171.3,171.8,17923.0,164.0581,164.5561,164.0486,164.5274,17923.0
2022-04-25 15:30:00,171.8,171.88,171.62,171.76,48951.0,164.5274,164.604,164.355,164.4891,48951.0
2022-04-25 15:40:00,171.76,171.85,171.47,171.5,44470.0,164.4891,164.5753,164.2114,164.2401,44470.0
2022-04-25 15:50:00,171.52,171.9,171.27,171.8,165432.0,164.2593,164.6232,164.0198,164.5274,165432.0
2022-04-26 09:30:00,171.38,171.38,170.57,170.79,51326.0,164.1252,164.1252,163.3495,163.5602,51326.0
2022-04-26 09:40:00,170.97,171.01,170.21,170.21,18703.0,163.7325,163.7708,163.0047,163.0047,18703.0
2022-04-26 09:50:00,170.16,170.57,169.98,170.2,36903.0,162.9568,163.3495,162.7845,162.9951,36903.0
2022-04-26 10:00:00,170.33,171.53,170.22,171.53,19920.0,163.1196,164.2688,163.0143,164.2688,19920.0
2022-04-26 10:10:00,171.52,171.58,170.18,170.35,30484.0,164.2593,164.3167,162.976,163.1388,30484.0
2022-04-26 10:20:00,170.39,170.44,169.99,170.25,36512.0,163.1771,163.225,162.794,163.043,36512.0
2022-04-26 10:30:00,170.32,170.45,169.65,169.82,46006.0,163.1101,163.2346,162.4684,162.6312,46006.0
2022-04-26 10:40:00,169.82,170.12,169.63,169.95,13838.0,162.6312,162.9185,162.4493,162.7557,13838.0
2022-04-26 10:50:00,169.81,170.61,169.75,170.52,37016.0,162.6216,163.3878,162.5642,163.3016,37016.0
2022-04-26 11:00:00,170.46,170.46,169.92,170.05,38650.0,163.2441,163.2441,162.727,162.8515,38650.0
2022-04-26 11:10:00,170.06,170.18,169.82,169.86,37370.0,162.8611,162.976,162.6312,162.6695,37370.0
2022-04-26 11:20:00,169.8,170.3,169.8,170.16,20261.0,162.6121,163.0909,162.6121,162.9568,20261.0
2022-04-26 11:30:00,170.17,170.24,169.48,169.8,11962.0,162.9664,163.0334,162.3056,162.6121,11962.0
2022-04-26 11:40:00,169.79,170.18,169.7,170.09,24966.0,162.6025,162.976,162.5163,162.8898,24966.0
2022-04-26 11:50:00,170.06,170.26,169.94,170.05,21443.0,162.8611,163.0526,162.7461,162.8515,21443.0
2022-04-26 12:00:00,170.07,170.1,169.7,170.08,15433.0,162.8706,162.8994,162.5163,162.8802,15433.0
2022-04-26 12:10:00,170.04,170.16,169.88,170.11,14378.0,162.8419,162.9568,162.6887,162.9089,14378.0
2022-04-26 12:20:00,170.16,170.51,170.08,170.46,41492.0,162.9568,163.292,162.8802,163.2441,41492.0
2022-04-26 12:30:00,170.41,170.49,169.83,169.91,16099.0,163.1962,163.2729,162.6408,162.7174,16099.0
2022-04-26 12:40:00,169.97,170.02,169.78,169.92,32674.0,162.7749,162.8228,162.5929,162.727,32674.0
2022-04-26 12:50:00,169.85,170.38,169.85,170.38,9002.0,162.66,163.1675,162.66,163.1675,9002.0
2022-04-26 13:00:00,170.39,170.39,169.6,169.68,12225.0,163.1771,163.1771,162.4205,162.4972,12225.0
2022-04-26 13:10:00,169.66,169.96,169.48,169.55,20717.0,162.478,162.7653,162.3056,162.3727,20717.0
2022-04-26 13:20:00,169.55,169.64,169.19,169.25,52711.0,162.3727,162.4588,162.0279,162.0854,52711.0
2022-04-26 13:30:00,169.25,169.56,169.06,169.52,30013.0,162.0854,162.3822,161.9034,162.3439,30013.0
2022-04-26 13:40:00,169.52,169.93,169.52,169.77,19649.0,162.3439,162.7366,162.3439,162.5833,19649.0
2022-04-26 13:50:00,169.77,169.98,169.63,169.76,37760.0,162.5833,162.7845,162.4493,162.5738,37760.0
2022-04-26 14:00:00,169.71,169.83,169.6,169.78,21136.0,162.5259,162.6408,162.4205,162.5929,21136.0
2022-04-26 14:10:00,169.78,170.33,169.75,170.18,21627.0,162.5929,163.1196,162.5642,162.976,21627.0
2022-04-26 14:20:00,170.13,170.49,170.06,170.17,13644.0,162.9281,163.2729,162.8611,162.9664,13644.0
2022-04-26 14:30:00,170.14,170.28,169.89,170.07,27799.0,162.9377,163.0718,162.6983,162.8706,27799.0
2022-04-26 14:40:00,169.99,170.05,169.63,169.76,61523.0,162.794,162.8515,162.4493,162.5738,61523.0
2022-04-26 14:50:00,169.76,170.12,169.75,169.94,57110.0,162.5738,162.9185,162.5642,162.7461,57110.0
2022-04-26 15:00:00,169.95,170.13,169.51,169.73,23811.0,162.7557,162.9281,162.3343,162.545,23811.0
2022-04-26 15:10:00,169.75,169.79,169.35,169.44,98814.0,162.5642,162.6025,162.1811,162.2673,98814.0
2022-04-26 15:20:00,169.47,169.55,169.22,169.34,26650.0,162.296,162.3727,162.0566,162.1715,26650.0
2022-04-26 15:30:00,169.32,169.39,168.8,169.07,43248.0,162.1524,162.2194,161.6544,161.913,43248.0
2022-04-26 15:40:00,169.11,169.16,168.71,168.85,42242.0,161.9513,161.9992,161.5682,161.7023,42242.0
2022-04-26 15:50:00,168.8,169.04,168.32,168.32,134492.0,161.6544,161.8842,161.1947,161.1947,134492.0
2022-04-27 09:30:00,168.77,169.53,168.34,168.78,52022.0,161.6257,162.3535,161.2139,161.6352,52022.0
2022-04-27 09:40:00,168.89,170.15,168.48,169.9,23978.0,161.7406,162.9473,161.3479,162.7078,23978.0
2022-04-27 09:50:00,169.83,170.29,169.6,169.81,24130.0,162.6408,163.0813,162.4205,162.6216,24130.0
2022-04-27 10:00:00,170.06,170.14,169.42,169.6,21714.0,162.8611,162.9377,162.2482,162.4205,21714.0
2022-04-27 10:10:00,169.65,169.65,168.41,168.58,14950.0,162.4684,162.4684,161.2809,161.4437,14950.0
2022-04-27 10:20:00,168.6,169.11,168.33,168.81,25666.0,161.4629,161.9513,161.2043,161.664,25666.0
2022-04-27 10:30:00,168.75,169.35,168.28,169.33,31889.0,161.6065,162.1811,161.1564,162.162,31889.0
2022-04-27 10:40:00,169.33,169.91,169.26,169.91,20955.0,162.162,162.7174,162.0949,162.7174,20955.0
2022-04-27 10:50:00,169.9,169.94,169.41,169.43,18498.0,162.7078,162.7461,162.2386,162.2577,18498.0
2022-04-27 11:00:00,169.42,169.83,168.98,169.27,21369.0,162.2482,162.6408,161.8268,162.1045,21369.0
2022-04-27 11:10:00,169.23,169.76,169.07,169.75,20780.0,162.0662,162.5738,161.913,162.5642,20780.0
2022-04-27 11:20:00,169.66,170.19,169.61,170.13,23181.0,162.478,162.9856,162.4301,162.9281,23181.0
2022-04-27 11:30:00,170.12,170.25,169.98,170.03,21779.0,162.9185,163.043,162.7845,162.8323,21779.0
2022-04-27 11:40:00,170.08,170.33,170.03,170.17,14613.0,162.8802,163.1196,162.8323,162.9664,14613.0
2022-04-27 11:50:00,170.17,170.21,169.42,169.57,20807.0,162.9664,163.0047,162.2482,162.3918,20807.0
2022-04-27 12:00:00,169.56,169.66,169.21,169.62,11959.0,162.3822,162.478,162.047,162.4397,11959.0
2022-04-27 12:10:00,169.64,169.64,169.4,169.44,10590.0,162.4588,162.4588,162.229,162.2673,10590.0
2022-04-27 12:20:00,169.48,170.08,169.47,169.93,11060.0,162.3056,162.8802,162.296,162.7366,11060.0
2022-04-27 12:30:00,170.06,170.29,169.94,170.14,12295.0,162.8611,163.0813,162.7461,162.9377,12295.0
2022-04-27 12:40:00,170.08,170.75,170.08,170.25,13169.0,162.8802,163.5219,162.8802,163.043,13169.0
2022-04-27 12:50:00,170.36,170.44,170.22,170.26,14528.0,163.1484,163.225,163.0143,163.0526,14528.0
2022-04-27 13:00:00,170.28,170.4,169.89,169.96,103344.0,163.0718,163.1867,162.6983,162.7653,103344.0
2022-04-27 13:10:00,169.95,170.05,169.53,169.72,8491.0,162.7557,162.8515,162.3535,162.5355,8491.0
2022-04-27 13:20:00,169.78,169.95,169.4,169.76,8968.0,162.5929,162.7557,162.229,162.5738,8968.0
2022-04-27 13:30:00,169.86,170.11,169.71,169.78,14429.0,162.6695,162.9089,162.5259,162.5929,14429.0
2022-04-27 13:40:00,169.85,169.95,169.58,169.8,13552.0,162.66,162.7557,162.4014,162.6121,13552.0
2022-04-27 13:50:00,169.8,170.12,169.79,170.04,14178.0,162.6121,162.9185,162.6025,162.8419,14178.0
2022-04-27 14:00:00,170.0,170.1,169.71,169.93,17124.0,162.8036,162.8994,162.5259,162.7366,17124.0
2022-04-27 14:10:00,169.88,169.94,169.54,169.57,8014.0,162.6887,162.7461,162.3631,162.3918,8014.0
2022-04-27 14:20:00,169.64,169.93,169.56,169.65,18004.0,162.4588,162.7366,162.3822,162.4684,18004.0
2022-04-27 14:30:00,169.61,169.82,169.38,169.65,8680.0,162.4301,162.6312,162.2099,162.4684,8680.0
2022-04-27 14:40:00,169.65,169.89,169.64,169.68,8245.0,162.4684,162.6983,162.4588,162.4972,8245.0
2022-04-27 14:50:00,169.76,169.76,168.63,168.7,36705.0,162.5738,162.5738,161.4916,161.5586,36705.0
2022-04-27 15:00:00,168.72,168.79,168.37,168.43,21782.0,161.5778,161.6448,161.2426,161.3001,21782.0
2022-04-27 15:10:00,168.47,168.8,168.44,168.58,13661.0,161.3384,161.6544,161.3096,161.4437,13661.0
2022-04-27 15:20:00,168.66,168.79,168.38,168.73,15195.0,161.5203,161.6448,161.2522,161.5874,15195.0
2022-04-27 15:30:00,168.66,168.79,168.13,168.18,17233.0,161.5203,161.6448,161.0128,161.0606,17233.0
2022-04-27 15:40:00,168.23,168.69,168.19,168.24,32003.0,161.1085,161.5491,161.0702,161.1181,32003.0
2022-04-27 15:50:00,168.22,168.61,167.91,168.41,131404.0,161.099,161.4724,160.8021,161.2809,131404.0
2022-04-28 09:30:00,169.92,170.33,167.81,167.81,51916.0,162.727,163.1196,160.7063,160.7063,51916.0
2022-04-28 09:40:00,167.84,168.7,167.73,168.58,48308.0,160.735,161.5586,160.6297,161.4437,48308.0
2022-04-28 09:50:00,168.54,168.75,168.26,168.61,69980.0,161.4054,161.6065,161.1373,161.4724,69980.0
2022-04-28 10:00:00,168.63,168.89,167.97,168.47,14370.0,161.4916,161.7406,160.8595,161.3384,14370.0
2022-04-28 10:10:00,168.43,168.93,168.42,168.8,16052.0,161.3001,161.7789,161.2905,161.6544,16052.0
2022-04-28 10:20:00,168.81,169.08,168.42,168.42,21782.0,161.664,161.9225,161.2905,161.2905,21782.0
2022-04-28 10:30:00,168.43,168.44,168.09,168.34,12018.0,161.3001,161.3096,160.9745,161.2139,12018.0
2022-04-28 10:40:00,168.21,168.26,168.07,168.12,10464.0,161.0894,161.1373,160.9553,161.0032,10464.0
2022-04-28 10:50:00,168.01,168.3,167.62,168.09,19523.0,160.8978,161.1756,160.5244,160.9745,19523.0
2022-04-28 11:00:00,168.12,169.15,168.11,169.04,33693.0,161.0032,161.9896,160.9936,161.8842,33693.0
2022-04-28 11:10:00,169.01,169.34,168.97,169.34,30735.0,161.8555,162.1715,161.8172,162.1715,30735.0
2022-04-28 11:20:00,169.27,169.32,169.08,169.24,18725.0,162.1045,162.1524,161.9225,162.0758,18725.0
2022-04-28 11:30:00,169.24,169.73,169.23,169.36,17810.0,162.0758,162.545,162.0662,162.1907,17810.0
2022-04-28 11:40:00,169.34,169.54,169.1,169.1,9095.0,162.1715,162.3631,161.9417,161.9417,9095.0
2022-04-28 11:50:00,169.15,169.47,169.14,169.45,7591.0,161.9896,162.296,161.98,162.2769,7591.0
2022-04-28 12:00:00,169.43,169.43,168.78,168.97,8820.0,162.2577,162.2577,161.6352,161.8172,8820.0
2022-04-28 12:10:00,169.03,169.5,169.01,169.41,11599.0,161.8747,162.3248,161.8555,162.2386,11599.0
2022-04-28 12:20:00,169.39,169.77,169.39,169.7,9816.0,162.2194,162.5833,162.2194,162.5163,9816.0
2022-04-28 12:30:00,169.71,170.35,169.64,170.35,32606.0,162.5259,163.1388,162.4588,163.1388,32606.0
2022-04-28 12:40:00,170.35,171.0,170.34,170.75,24697.0,163.1388,163.7613,163.1292,163.5219,24697.0
2022-04-28 12:50:00,170.71,170.82,170.52,170.78,12146.0,163.4835,163.5889,163.3016,163.5506,12146.0
2022-04-28 13:00:00,170.78,171.06,170.64,171.05,17174.0,163.5506,163.8187,163.4165,163.8092,17174.0
2022-04-28 13:10:00,171.02,171.88,170.97,171.84,34247.0,163.7804,164.604,163.7325,164.5657,34247.0
2022-04-28 13:20:00,171.81,172.49,171.63,172.46,37027.0,164.537,165.1882,164.3646,165.1595,37027.0
2022-04-28 13:30:00,172.45,172.48,171.65,171.79,39263.0,165.1499,165.1786,164.3838,164.5178,39263.0
2022-04-28 13:40:00,171.88,171.88,171.36,171.71,23297.0,164.604,164.604,164.106,164.4412,23297.0
2022-04-28 13:50:00,171.67,171.7,171.25,171.42,18894.0,164.4029,164.4316,164.0007,164.1635,18894.0
2022-04-28 14:00:00,171.46,171.58,171.32,171.53,13658.0,164.2018,164.3167,164.0677,164.2688,13658.0
2022-04-28 14:10:00,171.57,171.81,171.26,171.44,22013.0,164.3071,164.537,164.0103,164.1826,22013.0
2022-04-28 14:20:00,171.48,171.67,171.45,171.57,18984.0,164.221,164.4029,164.1922,164.3071,18984.0
2022-04-28 14:30:00,171.6,171.69,171.32,171.5,11930.0,164.3359,164.4221,164.0677,164.2401,11930.0
2022-04-28 14:40:00,171.47,172.02,171.4,171.98,21039.0,164.2114,164.7381,164.1443,164.6998,21039.0
2022-04-28 14:50:00,171.97,172.13,171.82,171.84,17458.0,164.6902,164.8434,164.5466,164.5657,17458.0
2022-04-28 15:00:00,171.89,172.15,171.86,172.1,14591.0,164.6136,164.8626,164.5849,164.8147,14591.0
2022-04-28 15:10:00,172.06,172.26,171.78,172.2,22461.0,164.7764,164.9679,164.5083,164.9105,22461.0
2022-04-28 15:20:00,172.16,172.33,171.95,171.95,16893.0,164.8722,165.035,164.6711,164.6711,16893.0
2022-04-28 15:30:00,172.0,172.29,171.95,172.09,41941.0,164.7189,164.9967,164.6711,164.8051,41941.0
2022-04-28 15:40:00,172.04,172.28,171.79,171.89,44252.0,164.7572,164.9871,164.5178,164.6136,44252.0
2022-04-28 15:50:00,171.84,171.85,171.46,171.72,130259.0,164.5657,164.5753,164.2018,164.4508,130259.0
2022-04-29 09:30:00,170.38,170.44,169.11,169.67,40336.0,163.1675,163.225,161.9513,162.4876,40336.0
2022-04-29 09:40:00,169.72,169.92,168.85,168.86,32134.0,162.5355,162.727,161.7023,161.7119,32134.0
2022-04-29 09:50:00,168.84,169.75,168.59,169.59,56876.0,161.6927,162.5642,161.4533,162.411,56876.0
2022-04-29 10:00:00,169.59,169.68,169.05,169.14,16817.0,162.411,162.4972,161.8938,161.98,16817.0
2022-04-29 10:10:00,169.14,169.37,168.7,168.78,26955.0,161.98,162.2003,161.5586,161.6352,26955.0
2022-04-29 10:20:00,168.79,168.86,168.02,168.22,27641.0,161.6448,161.7119,160.9074,161.099,27641.0
2022-04-29 10:30:00,168.22,168.22,167.59,168.08,17271.0,161.099,161.099,160.4956,160.9649,17271.0
2022-04-29 10:40:00,168.14,168.25,167.65,167.79,18445.0,161.0223,161.1277,160.5531,160.6872,18445.0
2022-04-29 10:50:00,167.75,167.87,167.38,167.75,25742.0,160.6489,160.7638,160.2945,160.6489,25742.0
2022-04-29 11:00:00,167.7,167.76,167.14,167.19,38742.0,160.601,160.6584,160.0647,160.1126,38742.0
2022-04-29 11:10:00,167.22,167.26,166.51,166.84,47353.0,160.1413,160.1796,159.4613,159.7774,47353.0
2022-04-29 11:20:00,166.85,166.85,166.37,166.63,49362.0,159.7869,159.7869,159.3273,159.5763,49362.0
2022-04-29 11:30:00,166.58,167.27,166.58,166.89,53763.0,159.5284,160.1892,159.5284,159.8253,53763.0
2022-04-29 11:40:00,166.79,167.38,166.73,167.03,17649.0,159.7295,160.2945,159.672,159.9593,17649.0
2022-04-29 11:50:00,166.99,167.02,166.51,166.73,30568.0,159.921,159.9498,159.4613,159.672,30568.0
2022-04-29 12:00:00,166.7,166.78,166.3,166.37,21240.0,159.6433,159.7199,159.2602,159.3273,21240.0
2022-04-29 12:10:00,166.34,166.52,166.03,166.06,19871.0,159.2985,159.4709,159.0017,159.0304,19871.0
2022-04-29 12:20:00,166.1,166.21,165.72,166.21,22918.0,159.0687,159.174,158.7048,159.174,22918.0
2022-04-29 12:30:00,166.26,166.28,165.85,166.06,19930.0,159.2219,159.2411,158.8293,159.0304,19930.0
2022-04-29 12:40:00,166.01,166.03,165.65,165.68,18356.0,158.9825,159.0017,158.6377,158.6665,18356.0
2022-04-29 12:50:00,165.64,165.69,165.39,165.59,16862.0,158.6282,158.6761,158.3888,158.5803,16862.0
2022-04-29 13:00:00,165.56,165.7,165.1,165.1,24448.0,158.5516,158.6856,158.111,158.111,24448.0
2022-04-29 13:10:00,165.09,165.37,165.06,165.3,20887.0,158.1015,158.3696,158.0727,158.3026,20887.0
2022-04-29 13:20:00,165.27,165.75,165.22,165.48,23518.0,158.2738,158.7335,158.226,158.4749,23518.0
2022-04-29 13:30:00,165.44,165.8,165.4,165.6,26989.0,158.4366,158.7814,158.3983,158.5899,26989.0
2022-04-29 13:40:00,165.53,165.55,164.88,164.88,22574.0,158.5228,158.542,157.9003,157.9003,22574.0
2022-04-29 13:50:00,164.91,165.04,164.73,164.77,32098.0,157.9291,158.0536,157.7567,157.795,32098.0
2022-04-29 14:00:00,164.74,164.86,164.35,164.46,21334.0,157.7663,157.8812,157.3928,157.4981,21334.0
2022-04-29 14:10:00,164.46,164.79,164.35,164.35,23777.0,157.4981,157.8142,157.3928,157.3928,23777.0
2022-04-29 14:20:00,164.35,164.35,164.09,164.29,25965.0,157.3928,157.3928,157.1438,157.3353,25965.0
2022-04-29 14:30:00,164.23,164.47,164.09,164.14,27754.0,157.2779,157.5077,157.1438,157.1917,27754.0
2022-04-29 14:40:00,164.14,164.2,163.63,163.66,18998.0,157.1917,157.2491,156.7033,156.732,18998.0
2022-04-29 14:50:00,163.62,163.7,163.24,163.62,28729.0,156.6937,156.7703,156.3298,156.6937,28729.0
2022-04-29 15:00:00,163.59,163.6,162.88,162.88,41226.0,156.665,156.6745,155.985,155.985,41226.0
2022-04-29 15:10:00,162.9,163.04,162.7,162.92,30252.0,156.0042,156.1382,155.8126,156.0233,30252.0
2022-04-29 15:20:00,162.92,162.92,162.57,162.59,34041.0,156.0233,156.0233,155.6881,155.7073,34041.0
2022-04-29 15:30:00,162.58,163.2,162.5,163.02,56301.0,155.6977,156.2915,155.6211,156.1191,56301.0
2022-04-29 15:40:00,163.06,163.2,162.23,162.3,59832.0,156.1574,156.2915,155.3625,155.4296,59832.0
2022-04-29 15:50:00,162.26,162.26,161.17,161.81,287379.0,155.3913,155.3913,154.3474,154.9603,287379.0
2022-05-02 09:30:00,162.91,163.44,161.15,161.48,48859.0,156.0137,156.5213,154.3282,154.6443,48859.0
2022-05-02 09:40:00,161.59,162.34,161.05,161.5,26364.0,154.7496,155.4679,154.2325,154.6634,26364.0
2022-05-02 09:50:00,161.46,161.65,160.68,161.42,26374.0,154.6251,154.8071,153.8781,154.5868,26374.0
2022-05-02 10:00:00,161.47,162.02,161.03,161.33,20156.0,154.6347,155.1614,154.2133,154.5006,20156.0
2022-05-02 10:10:00,161.39,162.11,161.03,162.11,27025.0,154.5581,155.2476,154.2133,155.2476,27025.0
2022-05-02 10:20:00,162.18,163.13,161.8,162.69,16076.0,155.3146,156.2244,154.9507,155.803,16076.0
2022-05-02 10:30:00,162.71,163.07,162.06,162.18,23521.0,155.8222,156.167,155.1997,155.3146,23521.0
2022-05-02 10:40:00,162.22,162.27,161.36,161.48,30026.0,155.3529,155.4008,154.5294,154.6443,30026.0
2022-05-02 10:50:00,161.47,161.62,160.53,160.53,29825.0,154.6347,154.7783,153.7345,153.7345,29825.0
2022-05-02 11:00:00,160.64,160.76,159.65,159.65,23067.0,153.8398,153.9547,152.8917,152.8917,23067.0
2022-05-02 11:10:00,159.64,159.64,158.94,159.16,25932.0,152.8822,152.8822,152.2118,152.4225,25932.0
2022-05-02 11:20:00,159.12,159.2,158.75,158.99,28901.0,152.3842,152.4608,152.0298,152.2597,28901.0
2022-05-02 11:30:00,158.96,159.16,158.55,158.65,23045.0,152.2309,152.4225,151.8383,151.9341,23045.0
2022-05-02 11:40:00,158.82,159.21,158.5,158.87,26051.0,152.0969,152.4704,151.7904,152.1448,26051.0
2022-05-02 11:50:00,158.82,159.02,158.64,159.0,51817.0,152.0969,152.2884,151.9245,152.2693,51817.0
2022-05-02 12:00:00,158.95,159.22,158.13,158.3,14518.0,152.2214,152.4799,151.4361,151.5989,14518.0
2022-05-02 12:10:00,158.26,158.82,158.12,158.82,13512.0,151.5606,152.0969,151.4265,152.0969,13512.0
2022-05-02 12:20:00,158.87,159.06,158.33,158.47,13240.0,152.1448,152.3267,151.6276,151.7617,13240.0
2022-05-02 12:30:00,158.56,158.81,158.22,158.22,15096.0,151.8479,152.0873,151.5223,151.5223,15096.0
2022-05-02 12:40:00,158.27,158.71,158.25,158.61,20116.0,151.5702,151.9915,151.551,151.8958,20116.0
2022-05-02 12:50:00,158.59,158.59,157.97,158.0,15418.0,151.8766,151.8766,151.2829,151.3116,15418.0
2022-05-02 13:00:00,158.06,158.26,157.42,157.98,31098.0,151.369,151.5606,150.7561,151.2924,31098.0
2022-05-02 13:10:00,157.97,158.19,157.8,158.09,22947.0,151.2829,151.4935,151.1201,151.3978,22947.0
2022-05-02 13:20:00,157.95,158.01,157.18,157.34,28313.0,151.2637,151.3212,150.5263,150.6795,28313.0
2022-05-02 13:30:00,157.39,157.53,156.82,156.89,26994.0,150.7274,150.8615,150.1815,150.2486,26994.0
2022-05-02 13:40:00,156.91,157.25,156.35,156.48,21679.0,150.2677,150.5933,149.7314,149.8559,21679.0
2022-05-02 13:50:00,156.49,156.65,156.04,156.27,31702.0,149.8655,150.0187,149.4346,149.6548,31702.0
2022-05-02 14:00:00,156.25,156.71,156.0,156.36,38218.0,149.6357,150.0762,149.3962,149.741,38218.0
2022-05-02 14:10:00,156.24,156.29,155.55,155.68,25650.0,149.6261,149.674,148.9653,149.0898,25650.0
2022-05-02 14:20:00,155.67,156.16,155.49,155.77,36148.0,149.0802,149.5495,148.9078,149.176,36148.0
2022-05-02 14:30:00,155.76,155.9,155.52,155.55,38824.0,149.1664,149.3005,148.9366,148.9653,38824.0
2022-05-02 14:40:00,155.6,155.72,155.01,155.44,39742.0,149.0132,149.1281,148.4482,148.86,39742.0
2022-05-02 14:50:00,155.48,155.73,154.95,155.11,61117.0,148.8983,149.1377,148.3907,148.5439,61117.0
2022-05-02 15:00:00,155.1,156.33,155.06,156.22,33959.0,148.5343,149.7123,148.496,149.6069,33959.0
2022-05-02 15:10:00,156.28,156.85,156.16,156.8,40753.0,149.6644,150.2103,149.5495,150.1624,40753.0
2022-05-02 15:20:00,156.8,157.54,156.8,157.28,65651.0,150.1624,150.8711,150.1624,150.6221,65651.0
2022-05-02 15:30:00,157.28,158.03,157.25,157.44,34467.0,150.6221,151.3403,150.5933,150.7753,34467.0
2022-05-02 15:40:00,157.49,157.8,157.07,157.75,49600.0,150.8232,151.1201,150.421,151.0722,49600.0
2022-05-02 15:50:00,157.7,158.04,157.55,157.84,179161.0,151.0243,151.3499,150.8806,151.1584,179161.0
2022-05-03 09:30:00,159.64,160.82,159.12,160.65,80834.0,152.8822,154.0122,152.3842,153.8494,80834.0
2022-05-03 09:40:00,160.63,161.67,160.58,160.98,32943.0,153.8303,154.8262,153.7824,154.1654,32943.0
2022-05-03 09:50:00,160.86,161.32,160.53,160.65,41077.0,154.0505,154.491,153.7345,153.8494,41077.0
2022-05-03 10:00:00,160.64,161.16,160.04,160.16,24852.0,153.8398,154.3378,153.2652,153.3801,24852.0
2022-05-03 10:10:00,160.12,160.6,159.9,160.42,19017.0,153.3418,153.8015,153.1312,153.6291,19017.0
2022-05-03 10:20:00,160.5,161.18,160.44,161.03,23578.0,153.7058,154.357,153.6483,154.2133,23578.0
2022-05-03 10:30:00,161.0,161.26,160.79,161.17,32973.0,154.1846,154.4336,153.9835,154.3474,32973.0
2022-05-03 10:40:00,161.2,161.37,160.63,160.83,31051.0,154.3761,154.5389,153.8303,154.0218,31051.0
2022-05-03 10:50:00,160.83,161.17,160.68,161.01,22307.0,154.0218,154.3474,153.8781,154.1942,22307.0
2022-05-03 11:00:00,161.02,161.67,160.89,161.49,24217.0,154.2037,154.8262,154.0792,154.6538,24217.0
2022-05-03 11:10:00,161.5,161.5,160.86,161.19,27510.0,154.6634,154.6634,154.0505,154.3665,27510.0
2022-05-03 11:20:00,161.16,161.63,161.16,161.59,17380.0,154.3378,154.7879,154.3378,154.7496,17380.0
2022-05-03 11:30:00,161.62,162.28,161.62,161.73,21090.0,154.7783,155.4104,154.7783,154.8837,21090.0
2022-05-03 11:40:00,161.75,161.8,161.12,161.37,17186.0,154.9028,154.9507,154.2995,154.5389,17186.0
2022-05-03 11:50:00,161.36,161.39,161.06,161.17,16575.0,154.5294,154.5581,154.2421,154.3474,16575.0
2022-05-03 12:00:00,161.2,161.61,160.67,160.74,14513.0,154.3761,154.7688,153.8686,153.9356,14513.0
2022-05-03 12:10:00,160.73,160.73,160.44,160.68,11390.0,153.926,153.926,153.6483,153.8781,11390.0
2022-05-03 12:20:00,160.72,161.06,160.72,160.78,18573.0,153.9164,154.2421,153.9164,153.9739,18573.0
2022-05-03 12:30:00,160.78,161.19,160.61,160.95,14980.0,153.9739,154.3665,153.8111,154.1367,14980.0
2022-05-03 12:40:00,160.94,161.26,160.83,161.13,16139.0,154.1271,154.4336,154.0218,154.3091,16139.0
2022-05-03 12:50:00,161.11,161.17,160.75,160.99,10287.0,154.2899,154.3474,153.9452,154.175,10287.0
2022-05-03 13:00:00,161.04,161.31,160.93,161.17,10645.0,154.2229,154.4815,154.1176,154.3474,10645.0
2022-05-03 13:10:00,161.24,161.32,161.02,161.02,11977.0,154.4144,154.491,154.2037,154.2037,11977.0
2022-05-03 13:20:00,160.98,161.17,160.61,160.67,11572.0,154.1654,154.3474,153.8111,153.8686,11572.0
2022-05-03 13:30:00,160.67,160.87,160.61,160.81,9430.0,153.8686,154.0601,153.8111,154.0026,9430.0
2022-05-03 13:40:00,160.84,160.94,160.67,160.7,10202.0,154.0314,154.1271,153.8686,153.8973,10202.0
2022-05-03 13:50:00,160.71,160.75,160.28,160.44,11287.0,153.9069,153.9452,153.4951,153.6483,11287.0
2022-05-03 14:00:00,160.37,160.39,160.02,160.12,10697.0,153.5813,153.6004,153.2461,153.3418,10697.0
2022-05-03 14:10:00,160.06,160.13,159.61,159.61,10438.0,153.2844,153.3514,152.8534,152.8534,10438.0
2022-05-03 14:20:00,159.68,159.76,159.34,159.35,10143.0,152.9205,152.9971,152.5949,152.6044,10143.0
2022-05-03 14:30:00,159.42,159.97,159.34,159.63,11414.0,152.6715,153.1982,152.5949,152.8726,11414.0
2022-05-03 14:40:00,159.6,159.6,159.08,159.56,12058.0,152.8439,152.8439,152.3459,152.8055,12058.0
2022-05-03 14:50:00,159.52,160.13,159.52,160.03,12040.0,152.7672,153.3514,152.7672,153.2557,12040.0
2022-05-03 15:00:00,160.07,160.32,159.95,160.22,11738.0,153.294,153.5334,153.179,153.4376,11738.0
2022-05-03 15:10:00,160.22,160.37,159.88,159.93,16012.0,153.4376,153.5813,153.112,153.1599,16012.0
2022-05-03 15:20:00,159.99,160.17,159.68,159.84,14584.0,153.2173,153.3897,152.9205,153.0737,14584.0
2022-05-03 15:30:00,159.92,160.04,159.49,159.63,18541.0,153.1503,153.2652,152.7385,152.8726,18541.0
2022-05-03 15:40:00,159.5,159.53,159.0,159.36,23591.0,152.7481,152.7768,152.2693,152.614,23591.0
2022-05-03 15:50:00,159.32,159.74,159.07,159.39,101460.0,152.5757,152.9779,152.3363,152.6427,101460.0
2022-05-04 09:30:00,158.99,159.3,158.4,158.52,32098.0,152.2597,152.5566,151.6947,151.8096,32098.0
2022-05-04 09:40:00,158.74,159.18,158.6,158.68,20000.0,152.0203,152.4416,151.8862,151.9628,20000.0
2022-05-04 09:50:00,158.67,159.02,158.57,158.83,15297.0,151.9532,152.2884,151.8575,152.1065,15297.0
2022-05-04 10:00:00,158.77,158.97,158.65,158.96,14196.0,152.049,152.2405,151.9341,152.2309,14196.0
2022-05-04 10:10:00,158.96,158.96,158.05,158.26,24990.0,152.2309,152.2309,151.3595,151.5606,24990.0
2022-05-04 10:20:00,158.34,158.57,158.04,158.29,14679.0,151.6372,151.8575,151.3499,151.5893,14679.0
2022-05-04 10:30:00,158.25,158.77,157.94,158.67,12551.0,151.551,152.049,151.2541,151.9532,12551.0
2022-05-04 10:40:00,158.67,158.94,158.64,158.81,9127.0,151.9532,152.2118,151.9245,152.0873,9127.0
2022-05-04 10:50:00,158.78,159.04,158.58,158.8,6279.0,152.0586,152.3076,151.867,152.0777,6279.0
2022-05-04 11:00:00,158.76,158.87,158.54,158.67,7021.0,152.0394,152.1448,151.8287,151.9532,7021.0
2022-05-04 11:10:00,158.77,158.8,158.2,158.22,6916.0,152.049,152.0777,151.5031,151.5223,6916.0
2022-05-04 11:20:00,158.24,158.52,158.1,158.23,15865.0,151.5414,151.8096,151.4074,151.5318,15865.0
2022-05-04 11:30:00,158.26,158.27,157.84,158.09,10878.0,151.5606,151.5702,151.1584,151.3978,10878.0
2022-05-04 11:40:00,158.09,158.45,158.03,158.45,13242.0,151.3978,151.7425,151.3403,151.7425,13242.0
2022-05-04 11:50:00,158.44,158.55,158.12,158.17,16003.0,151.733,151.8383,151.4265,151.4744,16003.0
2022-05-04 12:00:00,158.22,158.47,158.12,158.43,8365.0,151.5223,151.7617,151.4265,151.7234,8365.0
2022-05-04 12:10:00,158.36,158.71,158.28,158.71,8780.0,151.6563,151.9915,151.5797,151.9915,8780.0
2022-05-04 12:20:00,158.68,159.0,158.68,158.91,6093.0,151.9628,152.2693,151.9628,152.1831,6093.0
2022-05-04 12:30:00,158.97,159.32,158.91,159.28,9553.0,152.2405,152.5757,152.1831,152.5374,9553.0
2022-05-04 12:40:00,159.42,159.48,159.19,159.33,13551.0,152.6715,152.7289,152.4512,152.5853,13551.0
2022-05-04 12:50:00,159.3,159.49,159.22,159.44,9202.0,152.5566,152.7385,152.4799,152.6906,9202.0
2022-05-04 13:00:00,159.51,159.54,159.14,159.3,11640.0,152.7577,152.7864,152.4033,152.5566,11640.0
2022-05-04 13:10:00,159.22,159.45,159.03,159.31,8284.0,152.4799,152.7002,152.298,152.5661,8284.0
2022-05-04 13:20:00,159.34,159.44,159.29,159.31,8548.0,152.5949,152.6906,152.547,152.5661,8548.0
2022-05-04 13:30:00,159.21,159.3,158.88,159.07,13780.0,152.4704,152.5566,152.1543,152.3363,13780.0
2022-05-04 13:40:00,159.08,159.22,158.96,158.96,6634.0,152.3459,152.4799,152.2309,152.2309,6634.0
2022-05-04 13:50:00,158.94,159.37,158.89,159.06,10118.0,152.2118,152.6236,152.1639,152.3267,10118.0
2022-05-04 14:00:00,159.09,159.82,158.89,159.51,36498.0,152.3554,153.0545,152.1639,152.7577,36498.0
2022-05-04 14:10:00,159.42,159.67,158.85,159.02,14752.0,152.6715,152.9109,152.1256,152.2884,14752.0
2022-05-04 14:20:00,159.04,160.1,158.76,159.89,14764.0,152.3076,153.3227,152.0394,153.1216,14764.0
2022-05-04 14:30:00,160.02,160.02,158.35,159.33,29018.0,153.2461,153.2461,151.6468,152.5853,29018.0
2022-05-04 14:40:00,159.25,161.35,159.23,161.11,16212.0,152.5087,154.5198,152.4895,154.2899,16212.0
2022-05-04 14:50:00,161.06,161.96,160.86,161.78,23396.0,154.2421,155.104,154.0505,154.9316,23396.0
2022-05-04 15:00:00,161.84,162.2,161.5,162.2,12076.0,154.989,155.3338,154.6634,155.3338,12076.0
2022-05-04 15:10:00,162.19,162.66,162.12,162.24,23435.0,155.3242,155.7743,155.2572,155.3721,23435.0
2022-05-04 15:20:00,162.3,162.84,162.25,162.75,19521.0,155.4296,155.9467,155.3817,155.8605,19521.0
2022-05-04 15:30:00,162.8,163.38,162.8,163.38,33210.0,155.9084,156.4638,155.9084,156.4638,33210.0
2022-05-04 15:40:00,163.25,163.35,162.97,163.32,106513.0,156.3393,156.4351,156.0712,156.4064,106513.0
2022-05-04 15:50:00,163.34,163.84,163.1,163.47,153130.0,156.4255,156.9044,156.1957,156.55,153130.0
2022-05-05 09:30:00,162.48,163.14,162.12,162.44,30312.0,155.6019,156.234,155.2572,155.5636,30312.0
2022-05-05 09:40:00,162.45,162.58,161.05,161.12,24043.0,155.5732,155.6977,154.2325,154.2995,24043.0
2022-05-05 09:50:00,161.08,161.75,161.02,161.75,20352.0,154.2612,154.9028,154.2037,154.9028,20352.0
2022-05-05 10:00:00,161.77,161.78,161.0,161.08,17175.0,154.922,154.9316,154.1846,154.2612,17175.0
2022-05-05 10:10:00,161.15,161.6,160.63,161.6,14530.0,154.3282,154.7592,153.8303,154.7592,14530.0
2022-05-05 10:20:00,161.53,161.73,161.2,161.53,23975.0,154.6922,154.8837,154.3761,154.6922,23975.0
2022-05-05 10:30:00,161.47,161.64,161.23,161.29,37575.0,154.6347,154.7975,154.4049,154.4623,37575.0
2022-05-05 10:40:00,161.27,161.41,160.31,160.34,51660.0,154.4432,154.5772,153.5238,153.5525,51660.0
2022-05-05 10:50:00,160.33,161.0,160.05,160.96,39102.0,153.543,154.1846,153.2748,154.1463,39102.0
2022-05-05 11:00:00,161.0,161.2,160.06,160.31,20238.0,154.1846,154.3761,153.2844,153.5238,20238.0
2022-05-05 11:10:00,160.31,160.33,159.68,159.81,17777.0,153.5238,153.543,152.9205,153.045,17777.0
2022-05-05 11:20:00,159.8,159.88,159.36,159.84,14795.0,153.0354,153.112,152.614,153.0737,14795.0
2022-05-05 11:30:00,159.81,160.49,159.77,160.49,11817.0,153.045,153.6962,153.0067,153.6962,11817.0
2022-05-05 11:40:00,160.52,160.52,159.74,159.85,10049.0,153.7249,153.7249,152.9779,153.0833,10049.0
2022-05-05 11:50:00,159.82,159.82,158.95,159.0,13640.0,153.0545,153.0545,152.2214,152.2693,13640.0
2022-05-05 12:00:00,159.01,159.58,158.68,159.54,14424.0,152.2788,152.8247,151.9628,152.7864,14424.0
2022-05-05 12:10:00,159.57,160.08,159.49,159.93,15202.0,152.8151,153.3035,152.7385,153.1599,15202.0
2022-05-05 12:20:00,160.01,160.17,159.54,159.92,10664.0,153.2365,153.3897,152.7864,153.1503,10664.0
2022-05-05 12:30:00,159.87,160.11,159.58,159.65,22831.0,153.1024,153.3323,152.8247,152.8917,22831.0
2022-05-05 12:40:00,159.64,159.88,159.55,159.66,39377.0,152.8822,153.112,152.796,152.9013,39377.0
2022-05-05 12:50:00,159.74,160.39,159.69,160.13,11152.0,152.9779,153.6004,152.93,153.3514,11152.0
2022-05-05 13:00:00,160.4,160.86,160.36,160.72,9942.0,153.61,154.0505,153.5717,153.9164,9942.0
2022-05-05 13:10:00,160.66,160.69,159.98,160.36,13017.0,153.859,153.8877,153.2078,153.5717,13017.0
2022-05-05 13:20:00,160.34,160.63,160.24,160.49,10196.0,153.5525,153.8303,153.4568,153.6962,10196.0
2022-05-05 13:30:00,160.41,160.97,160.22,160.67,7991.0,153.6196,154.1559,153.4376,153.8686,7991.0
2022-05-05 13:40:00,160.6,160.94,160.44,160.47,7098.0,153.8015,154.1271,153.6483,153.677,7098.0
2022-05-05 13:50:00,160.41,160.43,160.17,160.36,12260.0,153.6196,153.6387,153.3897,153.5717,12260.0
2022-05-05 14:00:00,160.36,160.59,160.27,160.52,12058.0,153.5717,153.7919,153.4855,153.7249,12058.0
2022-05-05 14:10:00,160.6,161.12,160.37,161.12,19038.0,153.8015,154.2995,153.5813,154.2995,19038.0
2022-05-05 14:20:00,161.17,161.17,159.99,160.05,21401.0,154.3474,154.3474,153.2173,153.2748,21401.0
2022-05-05 14:30:00,159.96,160.22,159.76,159.97,17666.0,153.1886,153.4376,152.9971,153.1982,17666.0
2022-05-05 14:40:00,160.03,160.56,159.92,160.56,16294.0,153.2557,153.7632,153.1503,153.7632,16294.0
2022-05-05 14:50:00,160.48,160.87,160.28,160.47,19596.0,153.6866,154.0601,153.4951,153.677,19596.0
2022-05-05 15:00:00,160.43,160.43,159.91,160.09,47415.0,153.6387,153.6387,153.1407,153.3131,47415.0
2022-05-05 15:10:00,160.1,160.25,159.82,159.97,61239.0,153.3227,153.4663,153.0545,153.1982,61239.0
2022-05-05 15:20:00,159.95,160.29,159.57,159.7,51998.0,153.179,153.5046,152.8151,152.9396,51998.0
2022-05-05 15:30:00,159.7,160.53,159.7,160.34,61664.0,152.9396,153.7345,152.9396,153.5525,61664.0
2022-05-05 15:40:00,160.43,160.6,159.83,159.94,42280.0,153.6387,153.8015,153.0641,153.1695,42280.0
2022-05-05 15:50:00,159.99,161.4,159.99,161.4,161090.0,153.2173,154.5677,153.2173,154.5677,161090.0
2022-05-06 09:30:00,160.48,160.67,159.32,159.66,40139.0,153.6866,153.8686,152.5757,152.9013,40139.0
2022-05-06 09:40:00,159.73,160.44,158.86,159.18,36332.0,152.9684,153.6483,152.1352,152.4416,36332.0
2022-05-06 09:50:00,159.33,159.7,159.11,159.31,52689.0,152.5853,152.9396,152.3746,152.5661,52689.0
2022-05-06 10:00:00,159.2,160.1,158.99,159.37,68259.0,152.4608,153.3227,152.2597,152.6236,68259.0
2022-05-06 10:10:00,159.24,160.34,159.09,160.07,23458.0,152.4991,153.5525,152.3554,153.294,23458.0
2022-05-06 10:20:00,160.06,160.46,159.59,160.0,21333.0,153.2844,153.6674,152.8343,153.2269,21333.0
2022-05-06 10:30:00,159.99,160.44,159.71,160.1,26408.0,153.2173,153.6483,152.9492,153.3227,26408.0
2022-05-06 10:40:00,160.02,161.45,160.0,161.17,35491.0,153.2461,154.6155,153.2269,154.3474,35491.0
2022-05-06 10:50:00,161.18,161.3,160.57,160.98,19136.0,154.357,154.4719,153.7728,154.1654,19136.0
2022-05-06 11:00:00,160.95,161.23,160.86,160.99,16820.0,154.1367,154.4049,154.0505,154.175,16820.0
2022-05-06 11:10:00,160.96,161.51,160.77,161.15,15703.0,154.1463,154.673,153.9643,154.3282,15703.0
2022-05-06 11:20:00,161.06,161.79,160.99,161.12,9815.0,154.2421,154.9411,154.175,154.2995,9815.0
2022-05-06 11:30:00,161.2,161.28,160.44,160.46,17572.0,154.3761,154.4527,153.6483,153.6674,17572.0
2022-05-06 11:40:00,160.42,160.92,160.4,160.92,20553.0,153.6291,154.108,153.61,154.108,20553.0
2022-05-06 11:50:00,160.94,161.13,160.48,160.67,15399.0,154.1271,154.3091,153.6866,153.8686,15399.0
2022-05-06 12:00:00,160.6,161.53,160.49,161.14,13149.0,153.8015,154.6922,153.6962,154.3187,13149.0
2022-05-06 12:10:00,161.13,161.24,160.6,160.75,17696.0,154.3091,154.4144,153.8015,153.9452,17696.0
2022-05-06 12:20:00,160.82,161.48,160.82,161.34,10748.0,154.0122,154.6443,154.0122,154.5102,10748.0
2022-05-06 12:30:00,161.23,161.66,161.14,161.3,11276.0,154.4049,154.8167,154.3187,154.4719,11276.0
2022-05-06 12:40:00,161.26,161.54,161.22,161.35,11764.0,154.4336,154.7017,154.3953,154.5198,11764.0
2022-05-06 12:50:00,161.33,161.94,161.04,161.7,23643.0,154.5006,155.0848,154.2229,154.855,23643.0
2022-05-06 13:00:00,161.75,161.92,161.5,161.56,12092.0,154.9028,155.0656,154.6634,154.7209,12092.0
2022-05-06 13:10:00,161.54,161.62,160.88,161.05,16439.0,154.7017,154.7783,154.0697,154.2325,16439.0
2022-05-06 13:20:00,161.0,161.79,160.94,161.51,73156.0,154.1846,154.9411,154.1271,154.673,73156.0
2022-05-06 13:30:00,161.56,161.94,161.4,161.59,13212.0,154.7209,155.0848,154.5677,154.7496,13212.0
2022-05-06 13:40:00,161.75,161.95,161.55,161.89,23660.0,154.9028,155.0944,154.7113,155.0369,23660.0
2022-05-06 13:50:00,161.85,161.94,161.38,161.49,20829.0,154.9986,155.0848,154.5485,154.6538,20829.0
2022-05-06 14:00:00,161.45,161.69,160.95,161.08,20923.0,154.6155,154.8454,154.1367,154.2612,20923.0
2022-05-06 14:10:00,161.07,161.73,161.07,161.45,15998.0,154.2516,154.8837,154.2516,154.6155,15998.0
2022-05-06 14:20:00,161.4,161.4,161.0,161.2,23216.0,154.5677,154.5677,154.1846,154.3761,23216.0
2022-05-06 14:30:00,161.21,161.28,160.91,160.91,18776.0,154.3857,154.4527,154.0984,154.0984,18776.0
2022-05-06 14:40:00,161.07,161.34,160.83,161.34,11584.0,154.2516,154.5102,154.0218,154.5102,11584.0
2022-05-06 14:50:00,161.36,161.85,161.36,161.4,13098.0,154.5294,154.9986,154.5294,154.5677,13098.0
2022-05-06 15:00:00,161.36,161.53,160.8,161.0,22329.0,154.5294,154.6922,153.9931,154.1846,22329.0
2022-05-06 15:10:00,161.0,161.11,160.78,161.06,19629.0,154.1846,154.2899,153.9739,154.2421,19629.0
2022-05-06 15:20:00,161.01,161.03,160.55,160.89,21392.0,154.1942,154.2133,153.7536,154.0792,21392.0
2022-05-06 15:30:00,160.87,162.15,160.87,162.11,30669.0,154.0601,155.2859,154.0601,155.2476,30669.0
2022-05-06 15:40:00,162.13,162.32,161.68,162.18,25703.0,155.2668,155.4487,154.8358,155.3146,25703.0
2022-05-06 15:50:00,162.2,162.44,161.41,161.84,115137.0,155.3338,155.5636,154.5772,154.989,115137.0
2022-05-09 09:30:00,160.13,161.2,159.46,159.99,56194.0,153.3514,154.3761,152.7098,153.2173,56194.0
2022-05-09 09:40:00,160.28,160.28,157.85,158.24,23438.0,153.4951,153.4951,151.1679,151.5414,23438.0
2022-05-09 09:50:00,158.23,159.39,158.04,158.67,32062.0,151.5318,152.6427,151.3499,151.9532,32062.0
2022-05-09 10:00:00,158.79,159.0,157.58,157.68,54801.0,152.0681,152.2693,150.9094,151.0051,54801.0
2022-05-09 10:10:00,157.74,159.24,157.61,159.02,48291.0,151.0626,152.4991,150.9381,152.2884,48291.0
2022-05-09 10:20:00,158.98,159.02,158.19,158.78,34461.0,152.2501,152.2884,151.4935,152.0586,34461.0
2022-05-09 10:30:00,158.84,159.59,158.65,158.65,40787.0,152.116,152.8343,151.9341,151.9341,40787.0
2022-05-09 10:40:00,158.65,159.22,158.65,158.91,21004.0,151.9341,152.4799,151.9341,152.1831,21004.0
2022-05-09 10:50:00,158.77,159.0,158.38,158.38,32140.0,152.049,152.2693,151.6755,151.6755,32140.0
2022-05-09 11:00:00,158.31,158.6,158.18,158.49,25930.0,151.6085,151.8862,151.484,151.7808,25930.0
2022-05-09 11:10:00,158.6,158.81,158.31,158.44,26048.0,151.8862,152.0873,151.6085,151.733,26048.0
2022-05-09 11:20:00,158.39,158.46,158.01,158.05,18048.0,151.6851,151.7521,151.3212,151.3595,18048.0
2022-05-09 11:30:00,158.06,158.5,157.79,158.5,21815.0,151.369,151.7904,151.1105,151.7904,21815.0
2022-05-09 11:40:00,158.54,158.8,158.33,158.44,17880.0,151.8287,152.0777,151.6276,151.733,17880.0
2022-05-09 11:50:00,158.51,158.67,158.42,158.63,16694.0,151.8,151.9532,151.7138,151.9149,16694.0
2022-05-09 12:00:00,158.51,158.63,157.95,158.5,18226.0,151.8,151.9149,151.2637,151.7904,18226.0
2022-05-09 12:10:00,158.5,159.06,158.49,158.56,9804.0,151.7904,152.3267,151.7808,151.8479,9804.0
2022-05-09 12:20:00,158.55,158.62,158.15,158.5,17391.0,151.8383,151.9053,151.4552,151.7904,17391.0
2022-05-09 12:30:00,158.34,158.8,157.98,158.05,22170.0,151.6372,152.0777,151.2924,151.3595,22170.0
2022-05-09 12:40:00,158.11,158.15,157.55,157.7,13216.0,151.4169,151.4552,150.8806,151.0243,13216.0
2022-05-09 12:50:00,157.76,157.89,157.61,157.79,21894.0,151.0817,151.2062,150.9381,151.1105,21894.0
2022-05-09 13:00:00,157.72,157.79,157.61,157.7,16135.0,151.0434,151.1105,150.9381,151.0243,16135.0
2022-05-09 13:10:00,157.71,157.97,157.5,157.9,16190.0,151.0339,151.2829,150.8328,151.2158,16190.0
2022-05-09 13:20:00,157.85,158.24,157.78,158.19,17383.0,151.1679,151.5414,151.1009,151.4935,17383.0
2022-05-09 13:30:00,158.3,158.3,157.77,157.96,23824.0,151.5989,151.5989,151.0913,151.2733,23824.0
2022-05-09 13:40:00,157.95,158.71,157.95,158.31,17338.0,151.2637,151.9915,151.2637,151.6085,17338.0
2022-05-09 13:50:00,158.33,158.35,157.76,158.19,17322.0,151.6276,151.6468,151.0817,151.4935,17322.0
2022-05-09 14:00:00,158.27,158.53,158.17,158.35,13134.0,151.5702,151.8191,151.4744,151.6468,13134.0
2022-05-09 14:10:00,158.2,158.58,158.17,158.43,12337.0,151.5031,151.867,151.4744,151.7234,12337.0
2022-05-09 14:20:00,158.47,158.47,158.0,158.2,25231.0,151.7617,151.7617,151.3116,151.5031,25231.0
2022-05-09 14:30:00,158.2,158.61,157.93,158.33,38135.0,151.5031,151.8958,151.2445,151.6276,38135.0
2022-05-09 14:40:00,158.29,158.74,158.27,158.38,12473.0,151.5893,152.0203,151.5702,151.6755,12473.0
2022-05-09 14:50:00,158.29,158.48,158.02,158.27,32632.0,151.5893,151.7713,151.3307,151.5702,32632.0
2022-05-09 15:00:00,158.25,158.73,158.14,158.43,63516.0,151.551,152.0107,151.4457,151.7234,63516.0
2022-05-09 15:10:00,158.42,158.91,158.37,158.5,51025.0,151.7138,152.1831,151.6659,151.7904,51025.0
2022-05-09 15:20:00,158.49,158.5,157.84,157.97,34446.0,151.7808,151.7904,151.1584,151.2829,34446.0
2022-05-09 15:30:00,157.89,157.94,157.53,157.61,47277.0,151.2062,151.2541,150.8615,150.9381,47277.0
2022-05-09 15:40:00,157.53,157.66,157.04,157.05,51819.0,150.8615,150.986,150.3922,150.4018,51819.0
2022-05-09 15:50:00,157.09,157.39,156.58,157.07,192414.0,150.4401,150.7274,149.9517,150.421,192414.0
2022-05-10 09:30:00,158.97,159.51,158.87,159.18,48444.0,152.2405,152.7577,152.1448,152.4416,48444.0
2022-05-10 09:40:00,159.35,159.75,159.07,159.08,29920.0,152.6044,152.9875,152.3363,152.3459,29920.0
2022-05-10 09:50:00,159.1,159.98,158.78,159.91,24250.0,152.365,153.2078,152.0586,153.1407,24250.0
2022-05-10 10:00:00,159.91,160.13,159.48,159.68,20350.0,153.1407,153.3514,152.7289,152.9205,20350.0
2022-05-10 10:10:00,159.73,159.78,159.0,159.17,21501.0,152.9684,153.0162,152.2693,152.4321,21501.0
2022-05-10 10:20:00,159.08,159.21,158.24,158.48,23801.0,152.3459,152.4704,151.5414,151.7713,23801.0
2022-05-10 10:30:00,158.43,158.43,157.84,158.11,32374.0,151.7234,151.7234,151.1584,151.4169,32374.0
2022-05-10 10:40:00,158.04,158.05,157.25,157.41,16908.0,151.3499,151.3595,150.5933,150.7466,16908.0
2022-05-10 10:50:00,157.35,157.99,157.05,157.59,17390.0,150.6891,151.302,150.4018,150.9189,17390.0
2022-05-10 11:00:00,157.65,157.91,156.94,157.25,15288.0,150.9764,151.2254,150.2965,150.5933,15288.0
2022-05-10 11:10:00,157.3,157.85,156.94,157.85,22416.0,150.6412,151.1679,150.2965,151.1679,22416.0
2022-05-10 11:20:00,157.66,157.79,156.86,157.31,30696.0,150.986,151.1105,150.2198,150.6508,30696.0
2022-05-10 11:30:00,157.21,157.88,156.74,157.78,12212.0,150.555,151.1967,150.1049,151.1009,12212.0
2022-05-10 11:40:00,157.7,157.83,157.09,157.1,22014.0,151.0243,151.1488,150.4401,150.4497,22014.0
2022-05-10 11:50:00,157.08,157.51,156.99,157.14,38987.0,150.4305,150.8423,150.3443,150.488,38987.0
2022-05-10 12:00:00,157.27,157.61,156.93,156.93,14149.0,150.6125,150.9381,150.2869,150.2869,14149.0
2022-05-10 12:10:00,156.98,157.05,156.5,156.6,12309.0,150.3348,150.4018,149.8751,149.9708,12309.0
2022-05-10 12:20:00,156.52,156.62,156.22,156.23,20963.0,149.8942,149.99,149.6069,149.6165,20963.0
2022-05-10 12:30:00,156.23,156.44,155.83,156.25,16047.0,149.6165,149.8176,149.2334,149.6357,16047.0
2022-05-10 12:40:00,156.34,156.72,156.25,156.61,12009.0,149.7219,150.0858,149.6357,149.9804,12009.0
2022-05-10 12:50:00,156.43,156.48,156.06,156.41,13149.0,149.808,149.8559,149.4537,149.7889,13149.0
2022-05-10 13:00:00,156.44,157.27,156.36,157.04,12241.0,149.8176,150.6125,149.741,150.3922,12241.0
2022-05-10 13:10:00,157.03,157.1,156.76,156.92,10543.0,150.3826,150.4497,150.1241,150.2773,10543.0
2022-05-10 13:20:00,157.07,157.69,156.85,157.57,18915.0,150.421,151.0147,150.2103,150.8998,18915.0
2022-05-10 13:30:00,157.74,158.28,157.61,158.22,8636.0,151.0626,151.5797,150.9381,151.5223,8636.0
2022-05-10 13:40:00,158.28,158.66,158.27,158.53,33024.0,151.5797,151.9436,151.5702,151.8191,33024.0
2022-05-10 13:50:00,158.61,158.87,158.42,158.74,14598.0,151.8958,152.1448,151.7138,152.0203,14598.0
2022-05-10 14:00:00,158.75,159.01,158.56,158.56,8822.0,152.0298,152.2788,151.8479,151.8479,8822.0
2022-05-10 14:10:00,158.51,158.69,158.02,158.58,10952.0,151.8,151.9724,151.3307,151.867,10952.0
2022-05-10 14:20:00,158.4,158.67,157.94,158.22,17166.0,151.6947,151.9532,151.2541,151.5223,17166.0
2022-05-10 14:30:00,158.32,158.49,158.09,158.11,15075.0,151.618,151.7808,151.3978,151.4169,15075.0
2022-05-10 14:40:00,158.09,158.73,157.91,158.24,9011.0,151.3978,152.0107,151.2254,151.5414,9011.0
2022-05-10 14:50:00,158.41,158.5,157.99,158.21,12916.0,151.7042,151.7904,151.302,151.5127,12916.0
2022-05-10 15:00:00,158.42,158.8,158.18,158.42,12232.0,151.7138,152.0777,151.484,151.7138,12232.0
2022-05-10 15:10:00,158.5,158.76,158.37,158.6,15061.0,151.7904,152.0394,151.6659,151.8862,15061.0
2022-05-10 15:20:00,158.59,158.67,157.88,158.0,18337.0,151.8766,151.9532,151.1967,151.3116,18337.0
2022-05-10 15:30:00,157.87,157.93,157.47,157.66,21983.0,151.1871,151.2445,150.804,150.986,21983.0
2022-05-10 15:40:00,157.52,157.82,157.33,157.71,19863.0,150.8519,151.1392,150.6699,151.0339,19863.0
2022-05-10 15:50:00,157.59,158.06,157.43,157.9,100659.0,150.9189,151.369,150.7657,151.2158,100659.0
2022-05-11 09:30:00,157.16,158.36,157.16,158.1,37271.0,150.5071,151.6563,150.5071,151.4074,37271.0
2022-05-11 09:40:00,157.84,159.0,157.62,158.84,13550.0,151.1584,152.2693,150.9477,152.116,13550.0
2022-05-11 09:50:00,158.89,159.57,158.63,159.29,9704.0,152.1639,152.8151,151.9149,152.547,9704.0
2022-05-11 10:00:00,159.21,159.42,158.38,158.52,12577.0,152.4704,152.6715,151.6755,151.8096,12577.0
2022-05-11 10:10:00,158.41,158.82,158.23,158.64,10202.0,151.7042,152.0969,151.5318,151.9245,10202.0
2022-05-11 10:20:00,158.77,159.36,158.57,159.18,10865.0,152.049,152.614,151.8575,152.4416,10865.0
2022-05-11 10:30:00,158.99,159.27,158.49,159.27,13476.0,152.2597,152.5278,151.7808,152.5278,13476.0
2022-05-11 10:40:00,159.4,159.71,159.26,159.58,10099.0,152.6523,152.9492,152.5182,152.8247,10099.0
2022-05-11 10:50:00,159.43,159.49,158.97,159.3,23687.0,152.6811,152.7385,152.2405,152.5566,23687.0
2022-05-11 11:00:00,159.3,159.3,158.86,158.98,12746.0,152.5566,152.5566,152.1352,152.2501,12746.0
2022-05-11 11:10:00,159.01,159.29,158.57,159.02,9392.0,152.2788,152.547,151.8575,152.2884,9392.0
2022-05-11 11:20:00,159.03,159.5,159.0,159.5,10405.0,152.298,152.7481,152.2693,152.7481,10405.0
2022-05-11 11:30:00,159.42,159.9,159.29,159.66,8413.0,152.6715,153.1312,152.547,152.9013,8413.0
2022-05-11 11:40:00,159.69,159.8,159.24,159.37,9126.0,152.93,153.0354,152.4991,152.6236,9126.0
2022-05-11 11:50:00,159.24,159.3,158.92,159.24,9267.0,152.4991,152.5566,152.1926,152.4991,9267.0
2022-05-11 12:00:00,159.16,159.3,158.97,159.09,6545.0,152.4225,152.5566,152.2405,152.3554,6545.0
2022-05-11 12:10:00,158.98,159.12,158.72,158.93,8100.0,152.2501,152.3842,152.0011,152.2022,8100.0
2022-05-11 12:20:00,159.02,159.63,158.52,158.57,15078.0,152.2884,152.8726,151.8096,151.8575,15078.0
2022-05-11 12:30:00,158.46,158.83,158.32,158.68,10620.0,151.7521,152.1065,151.618,151.9628,10620.0
2022-05-11 12:40:00,158.62,158.87,158.31,158.5,6328.0,151.9053,152.1448,151.6085,151.7904,6328.0
2022-05-11 12:50:00,158.43,158.51,157.83,157.92,9333.0,151.7234,151.8,151.1488,151.235,9333.0
2022-05-11 13:00:00,157.84,157.93,157.56,157.77,9513.0,151.1584,151.2445,150.8902,151.0913,9513.0
2022-05-11 13:10:00,157.68,157.92,157.57,157.75,12603.0,151.0051,151.235,150.8998,151.0722,12603.0
2022-05-11 13:20:00,157.71,158.02,157.52,157.58,36125.0,151.0339,151.3307,150.8519,150.9094,36125.0
2022-05-11 13:30:00,157.43,157.61,157.06,157.1,6734.0,150.7657,150.9381,150.4114,150.4497,6734.0
2022-05-11 13:40:00,156.95,157.04,156.42,156.63,12835.0,150.306,150.3922,149.7985,149.9996,12835.0
2022-05-11 13:50:00,156.68,156.87,156.12,156.25,11714.0,150.0475,150.2294,149.5112,149.6357,11714.0
2022-05-11 14:00:00,156.31,156.94,156.31,156.53,13544.0,149.6931,150.2965,149.6931,149.9038,13544.0
2022-05-11 14:10:00,156.47,156.84,156.45,156.8,11429.0,149.8464,150.2007,149.8272,150.1624,11429.0
2022-05-11 14:20:00,156.72,157.47,156.49,156.94,13664.0,150.0858,150.804,149.8655,150.2965,13664.0
2022-05-11 14:30:00,156.88,157.16,156.59,157.03,17699.0,150.239,150.5071,149.9613,150.3826,17699.0
2022-05-11 14:40:00,157.16,157.33,156.82,156.93,10698.0,150.5071,150.6699,150.1815,150.2869,10698.0
2022-05-11 14:50:00,157.0,157.0,156.43,156.43,10886.0,150.3539,150.3539,149.808,149.808,10886.0
2022-05-11 15:00:00,156.4,156.65,156.3,156.65,10127.0,149.7793,150.0187,149.6835,150.0187,10127.0
2022-05-11 15:10:00,156.59,156.67,156.11,156.47,12422.0,149.9613,150.0379,149.5016,149.8464,12422.0
2022-05-11 15:20:00,156.38,156.7,156.24,156.49,18538.0,149.7602,150.0666,149.6261,149.8655,18538.0
2022-05-11 15:30:00,156.46,156.76,156.02,156.02,12654.0,149.8368,150.1241,149.4154,149.4154,12654.0
2022-05-11 15:40:00,156.16,156.49,156.09,156.17,51171.0,149.5495,149.8655,149.4824,149.5591,51171.0
2022-05-11 15:50:00,156.19,156.44,155.94,156.22,130356.0,149.5782,149.8176,149.3388,149.6069,130356.0
2022-05-12 09:30:00,156.0,156.16,154.79,155.11,31136.0,149.3962,149.5495,148.2375,148.5439,31136.0
2022-05-12 09:40:00,155.25,156.15,155.11,155.81,34722.0,148.678,149.5399,148.5439,149.2143,34722.0
2022-05-12 09:50:00,155.75,156.23,155.35,155.82,15439.0,149.1568,149.6165,148.7738,149.2239,15439.0
2022-05-12 10:00:00,155.74,156.57,154.99,156.57,13089.0,149.1473,149.9421,148.429,149.9421,13089.0
2022-05-12 10:10:00,156.23,156.7,155.95,156.02,11837.0,149.6165,150.0666,149.3484,149.4154,11837.0
2022-05-12 10:20:00,156.02,156.87,155.89,156.11,14974.0,149.4154,150.2294,149.2909,149.5016,14974.0
2022-05-12 10:30:00,156.27,156.94,156.16,156.85,18013.0,149.6548,150.2965,149.5495,150.2103,18013.0
2022-05-12 10:40:00,156.85,157.01,156.36,156.78,14714.0,150.2103,150.3635,149.741,150.1432,14714.0
2022-05-12 10:50:00,156.83,157.15,156.71,156.99,11855.0,150.1911,150.4976,150.0762,150.3443,11855.0
2022-05-12 11:00:00,156.96,157.59,156.62,157.54,16230.0,150.3156,150.9189,149.99,150.8711,16230.0
2022-05-12 11:10:00,157.59,157.7,157.08,157.11,18827.0,150.9189,151.0243,150.4305,150.4593,18827.0
2022-05-12 11:20:00,157.14,157.23,156.14,156.23,19701.0,150.488,150.5742,149.5303,149.6165,19701.0
2022-05-12 11:30:00,156.14,156.4,155.75,156.38,16810.0,149.5303,149.7793,149.1568,149.7602,16810.0
2022-05-12 11:40:00,156.3,156.31,155.25,155.38,9665.0,149.6835,149.6931,148.678,148.8025,9665.0
2022-05-12 11:50:00,155.38,155.38,154.86,154.97,11590.0,148.8025,148.8025,148.3045,148.4099,11590.0
2022-05-12 12:00:00,154.92,155.38,154.88,155.3,11101.0,148.362,148.8025,148.3237,148.7259,11101.0
2022-05-12 12:10:00,155.25,155.65,155.0,155.65,14236.0,148.678,149.0611,148.4386,149.0611,14236.0
2022-05-12 12:20:00,155.66,156.11,155.47,156.05,10564.0,149.0706,149.5016,148.8887,149.4441,10564.0
2022-05-12 12:30:00,155.99,156.05,155.71,155.85,12839.0,149.3867,149.4441,149.1185,149.2526,12839.0
2022-05-12 12:40:00,155.7,156.2,155.46,155.9,7084.0,149.1089,149.5878,148.8791,149.3005,7084.0
2022-05-12 12:50:00,155.82,156.02,155.47,155.47,8105.0,149.2239,149.4154,148.8887,148.8887,8105.0
2022-05-12 13:00:00,155.4,155.55,155.16,155.3,10082.0,148.8216,148.9653,148.5918,148.7259,10082.0
2022-05-12 13:10:00,155.34,155.82,155.22,155.52,15554.0,148.7642,149.2239,148.6493,148.9366,15554.0
2022-05-12 13:20:00,155.54,155.61,155.13,155.28,11003.0,148.9557,149.0228,148.5631,148.7067,11003.0
2022-05-12 13:30:00,155.28,155.44,155.08,155.19,9835.0,148.7067,148.86,148.5152,148.6205,9835.0
2022-05-12 13:40:00,155.14,155.23,154.73,154.78,11513.0,148.5727,148.6588,148.18,148.2279,11513.0
2022-05-12 13:50:00,154.78,155.18,154.76,155.0,26690.0,148.2279,148.611,148.2087,148.4386,26690.0
2022-05-12 14:00:00,155.09,155.3,154.63,154.63,18156.0,148.5248,148.7259,148.0842,148.0842,18156.0
2022-05-12 14:10:00,154.62,154.86,154.41,154.86,10435.0,148.0747,148.3045,147.8736,148.3045,10435.0
2022-05-12 14:20:00,154.85,155.04,154.41,154.62,19572.0,148.2949,148.4769,147.8736,148.0747,19572.0
2022-05-12 14:30:00,154.52,154.66,154.03,154.03,8757.0,147.9789,148.113,147.5096,147.5096,8757.0
2022-05-12 14:40:00,153.98,154.17,153.8,153.9,16302.0,147.4618,147.6437,147.2894,147.3851,16302.0
2022-05-12 14:50:00,153.83,154.1,153.67,153.68,10709.0,147.3181,147.5767,147.1649,147.1745,10709.0
2022-05-12 15:00:00,153.79,154.22,153.61,153.7,12821.0,147.2798,147.6916,147.1074,147.1936,12821.0
2022-05-12 15:10:00,153.79,154.3,153.57,154.3,19103.0,147.2798,147.7682,147.0691,147.7682,19103.0
2022-05-12 15:20:00,154.29,155.29,154.29,154.8,21208.0,147.7586,148.7163,147.7586,148.247,21208.0
2022-05-12 15:30:00,154.84,155.23,154.76,155.21,29226.0,148.2854,148.6588,148.2087,148.6397,29226.0
2022-05-12 15:40:00,155.28,155.47,154.9,155.03,31149.0,148.7067,148.8887,148.3428,148.4673,31149.0
2022-05-12 15:50:00,155.07,155.96,154.99,155.96,130743.0,148.5056,149.3579,148.429,149.3579,130743.0
2022-05-13 09:30:00,157.31,158.21,156.86,157.61,37594.0,150.6508,151.5127,150.2198,150.9381,37594.0
2022-05-13 09:40:00,157.67,158.0,156.82,156.9,22564.0,150.9956,151.3116,150.1815,150.2582,22564.0
2022-05-13 09:50:00,156.96,158.02,156.96,158.02,13832.0,150.3156,151.3307,150.3156,151.3307,13832.0
2022-05-13 10:00:00,158.15,158.61,157.93,158.57,21281.0,151.4552,151.8958,151.2445,151.8575,21281.0
2022-05-13 10:10:00,158.62,158.81,158.25,158.67,17253.0,151.9053,152.0873,151.551,151.9532,17253.0
2022-05-13 10:20:00,158.75,159.77,158.74,159.42,22035.0,152.0298,153.0067,152.0203,152.6715,22035.0
2022-05-13 10:30:00,159.47,159.7,159.34,159.34,12692.0,152.7194,152.9396,152.5949,152.5949,12692.0
2022-05-13 10:40:00,159.2,159.32,158.72,159.16,18895.0,152.4608,152.5757,152.0011,152.4225,18895.0
2022-05-13 10:50:00,159.13,159.34,159.01,159.09,9163.0,152.3938,152.5949,152.2788,152.3554,9163.0
2022-05-13 11:00:00,159.15,159.34,158.91,159.1,13571.0,152.4129,152.5949,152.1831,152.365,13571.0
2022-05-13 11:10:00,159.09,159.14,158.76,158.84,19175.0,152.3554,152.4033,152.0394,152.116,19175.0
2022-05-13 11:20:00,158.85,159.36,158.82,159.27,19338.0,152.1256,152.614,152.0969,152.5278,19338.0
2022-05-13 11:30:00,159.32,159.56,159.17,159.51,10659.0,152.5757,152.8055,152.4321,152.7577,10659.0
2022-05-13 11:40:00,159.46,159.46,159.15,159.21,10884.0,152.7098,152.7098,152.4129,152.4704,10884.0
2022-05-13 11:50:00,159.18,159.58,159.18,159.36,14100.0,152.4416,152.8247,152.4416,152.614,14100.0
2022-05-13 12:00:00,159.29,159.73,159.26,159.73,10505.0,152.547,152.9684,152.5182,152.9684,10505.0
2022-05-13 12:10:00,159.7,159.94,159.69,159.84,11113.0,152.9396,153.1695,152.93,153.0737,11113.0
2022-05-13 12:20:00,159.87,159.96,159.57,159.72,9717.0,153.1024,153.1886,152.8151,152.9588,9717.0
2022-05-13 12:30:00,159.76,159.96,159.73,159.79,13340.0,152.9971,153.1886,152.9684,153.0258,13340.0
2022-05-13 12:40:00,159.81,159.94,159.49,159.5,10197.0,153.045,153.1695,152.7385,152.7481,10197.0
2022-05-13 12:50:00,159.43,159.59,159.25,159.53,13769.0,152.6811,152.8343,152.5087,152.7768,13769.0
2022-05-13 13:00:00,159.59,159.78,159.45,159.5,13614.0,152.8343,153.0162,152.7002,152.7481,13614.0
2022-05-13 13:10:00,159.51,159.63,159.27,159.34,17362.0,152.7577,152.8726,152.5278,152.5949,17362.0
2022-05-13 13:20:00,159.41,159.53,159.19,159.23,11390.0,152.6619,152.7768,152.4512,152.4895,11390.0
2022-05-13 13:30:00,159.16,159.41,159.09,159.09,12091.0,152.4225,152.6619,152.3554,152.3554,12091.0
2022-05-13 13:40:00,159.03,159.12,158.84,159.11,17386.0,152.298,152.3842,152.116,152.3746,17386.0
2022-05-13 13:50:00,159.07,159.21,158.76,158.81,14392.0,152.3363,152.4704,152.0394,152.0873,14392.0
2022-05-13 14:00:00,158.79,158.79,158.14,158.62,21036.0,152.0681,152.0681,151.4457,151.9053,21036.0
2022-05-13 14:10:00,158.63,158.83,158.54,158.83,18856.0,151.9149,152.1065,151.8287,152.1065,18856.0
2022-05-13 14:20:00,158.85,158.85,158.43,158.52,16337.0,152.1256,152.1256,151.7234,151.8096,16337.0
2022-05-13 14:30:00,158.63,159.01,158.44,158.55,12368.0,151.9149,152.2788,151.733,151.8383,12368.0
2022-05-13 14:40:00,158.57,158.91,158.52,158.63,13286.0,151.8575,152.1831,151.8096,151.9149,13286.0
2022-05-13 14:50:00,158.59,159.25,158.59,159.18,14418.0,151.8766,152.5087,151.8766,152.4416,14418.0
2022-05-13 15:00:00,159.23,159.58,159.21,159.49,15915.0,152.4895,152.8247,152.4704,152.7385,15915.0
2022-05-13 15:10:00,159.52,159.79,159.43,159.79,19353.0,152.7672,153.0258,152.6811,153.0258,19353.0
2022-05-13 15:20:00,159.73,159.85,159.53,159.85,20884.0,152.9684,153.0833,152.7768,153.0833,20884.0
2022-05-13 15:30:00,159.85,159.88,159.22,159.48,36623.0,153.0833,153.112,152.4799,152.7289,36623.0
2022-05-13 15:40:00,159.44,159.94,159.41,159.72,46021.0,152.6906,153.1695,152.6619,152.9588,46021.0
2022-05-13 15:50:00,159.71,159.99,159.12,159.95,140309.0,152.9492,153.2173,152.3842,153.179,140309.0
2022-05-16 09:30:00,159.52,160.77,159.22,160.64,58726.0,152.7672,153.9643,152.4799,153.8398,58726.0
2022-05-16 09:40:00,160.53,160.68,158.58,158.58,23522.0,153.7345,153.8781,151.867,151.867,23522.0
2022-05-16 09:50:00,158.7,159.14,158.47,158.62,14188.0,151.982,152.4033,151.7617,151.9053,14188.0
2022-05-16 10:00:00,158.73,159.52,158.48,159.52,9337.0,152.0107,152.7672,151.7713,152.7672,9337.0
2022-05-16 10:10:00,159.42,159.59,159.17,159.53,13808.0,152.6715,152.8343,152.4321,152.7768,13808.0
2022-05-16 10:20:00,159.57,159.81,159.43,159.81,16082.0,152.8151,153.045,152.6811,153.045,16082.0
2022-05-16 10:30:00,159.84,159.88,159.5,159.84,28405.0,153.0737,153.112,152.7481,153.0737,28405.0
2022-05-16 10:40:00,159.77,159.97,159.5,159.57,17819.0,153.0067,153.1982,152.7481,152.8151,17819.0
2022-05-16 10:50:00,159.53,159.73,159.33,159.43,18947.0,152.7768,152.9684,152.5853,152.6811,18947.0
2022-05-16 11:00:00,159.43,159.45,159.09,159.36,17489.0,152.6811,152.7002,152.3554,152.614,17489.0
2022-05-16 11:10:00,159.3,159.39,159.21,159.24,9467.0,152.5566,152.6427,152.4704,152.4991,9467.0
2022-05-16 11:20:00,159.23,159.24,158.93,159.08,14470.0,152.4895,152.4991,152.2022,152.3459,14470.0
2022-05-16 11:30:00,159.09,159.11,158.78,159.1,13042.0,152.3554,152.3746,152.0586,152.365,13042.0
2022-05-16 11:40:00,159.09,159.29,158.8,159.21,14419.0,152.3554,152.547,152.0777,152.4704,14419.0
2022-05-16 11:50:00,159.17,159.34,159.06,159.06,9920.0,152.4321,152.5949,152.3267,152.3267,9920.0
2022-05-16 12:00:00,159.12,159.37,158.99,159.21,12861.0,152.3842,152.6236,152.2597,152.4704,12861.0
2022-05-16 12:10:00,159.18,159.22,158.95,158.99,7524.0,152.4416,152.4799,152.2214,152.2597,7524.0
2022-05-16 12:20:00,159.01,159.13,158.97,159.05,9882.0,152.2788,152.3938,152.2405,152.3171,9882.0
2022-05-16 12:30:00,159.05,159.16,158.83,158.84,9939.0,152.3171,152.4225,152.1065,152.116,9939.0
2022-05-16 12:40:00,158.82,158.95,158.72,158.95,4338.0,152.0969,152.2214,152.0011,152.2214,4338.0
2022-05-16 12:50:00,159.0,159.01,158.73,158.87,4944.0,152.2693,152.2788,152.0107,152.1448,4944.0
2022-05-16 13:00:00,158.89,159.13,158.84,159.12,6213.0,152.1639,152.3938,152.116,152.3842,6213.0
2022-05-16 13:10:00,159.18,159.44,159.1,159.22,5621.0,152.4416,152.6906,152.365,152.4799,5621.0
2022-05-16 13:20:00,159.07,159.57,159.07,159.57,5863.0,152.3363,152.8151,152.3363,152.8151,5863.0
2022-05-16 13:30:00,159.55,159.73,159.54,159.63,6846.0,152.796,152.9684,152.7864,152.8726,6846.0
2022-05-16 13:40:00,159.62,159.75,159.46,159.46,11943.0,152.863,152.9875,152.7098,152.7098,11943.0
2022-05-16 13:50:00,159.55,159.62,159.45,159.56,7541.0,152.796,152.863,152.7002,152.8055,7541.0
2022-05-16 14:00:00,159.5,159.75,159.39,159.73,8658.0,152.7481,152.9875,152.6427,152.9684,8658.0
2022-05-16 14:10:00,159.68,159.83,159.58,159.78,11026.0,152.9205,153.0641,152.8247,153.0162,11026.0
2022-05-16 14:20:00,159.79,160.2,159.79,160.2,10645.0,153.0258,153.4185,153.0258,153.4185,10645.0
2022-05-16 14:30:00,160.24,160.48,160.19,160.19,10236.0,153.4568,153.6866,153.4089,153.4089,10236.0
2022-05-16 14:40:00,160.16,160.22,159.88,159.97,9401.0,153.3801,153.4376,153.112,153.1982,9401.0
2022-05-16 14:50:00,160.0,160.04,159.83,160.04,10628.0,153.2269,153.2652,153.0641,153.2652,10628.0
2022-05-16 15:00:00,160.1,160.18,159.97,159.97,9725.0,153.3227,153.3993,153.1982,153.1982,9725.0
2022-05-16 15:10:00,159.95,159.95,159.48,159.53,14993.0,153.179,153.179,152.7289,152.7768,14993.0
2022-05-16 15:20:00,159.54,159.54,159.2,159.25,14875.0,152.7864,152.7864,152.4608,152.5087,14875.0
2022-05-16 15:30:00,159.14,159.3,158.91,158.97,19260.0,152.4033,152.5566,152.1831,152.2405,19260.0
2022-05-16 15:40:00,159.05,159.09,158.8,158.93,15671.0,152.3171,152.3554,152.0777,152.2022,15671.0
2022-05-16 15:50:00,158.99,159.31,158.78,159.08,85537.0,152.2597,152.5661,152.0586,152.3459,85537.0
2022-05-17 09:30:00,160.68,161.66,159.3,159.48,88571.0,153.8781,154.8167,152.5566,152.7289,88571.0
2022-05-17 09:40:00,159.28,159.98,159.0,159.63,22640.0,152.5374,153.2078,152.2693,152.8726,22640.0
2022-05-17 09:50:00,159.72,159.77,159.18,159.5,9499.0,152.9588,153.0067,152.4416,152.7481,9499.0
2022-05-17 10:00:00,159.44,159.88,159.43,159.55,7752.0,152.6906,153.112,152.6811,152.796,7752.0
2022-05-17 10:10:00,159.51,159.66,159.26,159.37,18010.0,152.7577,152.9013,152.5182,152.6236,18010.0
2022-05-17 10:20:00,159.46,159.48,158.71,158.74,19428.0,152.7098,152.7289,151.9915,152.0203,19428.0
2022-05-17 10:30:00,158.74,158.88,158.65,158.84,20906.0,152.0203,152.1543,151.9341,152.116,20906.0
2022-05-17 10:40:00,158.85,158.91,158.5,158.91,42957.0,152.1256,152.1831,151.7904,152.1831,42957.0
2022-05-17 10:50:00,158.91,159.0,158.69,158.93,12706.0,152.1831,152.2693,151.9724,152.2022,12706.0
2022-05-17 11:00:00,159.0,159.12,158.87,159.1,7927.0,152.2693,152.3842,152.1448,152.365,7927.0
2022-05-17 11:10:00,159.07,159.14,158.87,159.13,6662.0,152.3363,152.4033,152.1448,152.3938,6662.0
2022-05-17 11:20:00,159.1,159.15,158.78,159.0,13937.0,152.365,152.4129,152.0586,152.2693,13937.0
2022-05-17 11:30:00,159.13,159.41,159.02,159.29,17069.0,152.3938,152.6619,152.2884,152.547,17069.0
2022-05-17 11:40:00,159.27,159.31,158.86,158.96,9282.0,152.5278,152.5661,152.1352,152.2309,9282.0
2022-05-17 11:50:00,158.98,159.02,158.74,158.98,13917.0,152.2501,152.2884,152.0203,152.2501,13917.0
2022-05-17 12:00:00,159.06,159.12,158.92,158.95,8759.0,152.3267,152.3842,152.1926,152.2214,8759.0
2022-05-17 12:10:00,158.91,159.09,158.79,159.03,7369.0,152.1831,152.3554,152.0681,152.298,7369.0
2022-05-17 12:20:00,159.04,159.28,158.97,159.17,13008.0,152.3076,152.5374,152.2405,152.4321,13008.0
2022-05-17 12:30:00,159.15,159.27,159.11,159.22,5649.0,152.4129,152.5278,152.3746,152.4799,5649.0
2022-05-17 12:40:00,159.21,159.57,159.16,159.54,9398.0,152.4704,152.8151,152.4225,152.7864,9398.0
2022-05-17 12:50:00,159.57,159.6,159.29,159.29,6425.0,152.8151,152.8439,152.547,152.547,6425.0
2022-05-17 13:00:00,159.29,159.46,159.13,159.34,19216.0,152.547,152.7098,152.3938,152.5949,19216.0
2022-05-17 13:10:00,159.31,159.54,159.29,159.51,8301.0,152.5661,152.7864,152.547,152.7577,8301.0
2022-05-17 13:20:00,159.54,159.55,159.27,159.27,9331.0,152.7864,152.796,152.5278,152.5278,9331.0
2022-05-17 13:30:00,159.29,159.35,159.06,159.29,7496.0,152.547,152.6044,152.3267,152.547,7496.0
2022-05-17 13:40:00,159.28,159.29,159.03,159.16,9629.0,152.5374,152.547,152.298,152.4225,9629.0
2022-05-17 13:50:00,159.16,159.22,158.95,158.95,10013.0,152.4225,152.4799,152.2214,152.2214,10013.0
2022-05-17 14:00:00,158.89,159.35,158.72,159.35,15159.0,152.1639,152.6044,152.0011,152.6044,15159.0
2022-05-17 14:10:00,159.31,159.34,158.49,158.52,15061.0,152.5661,152.5949,151.7808,151.8096,15061.0
2022-05-17 14:20:00,158.51,158.65,157.98,158.44,11600.0,151.8,151.9341,151.2924,151.733,11600.0
2022-05-17 14:30:00,158.47,158.74,158.1,158.74,11775.0,151.7617,152.0203,151.4074,152.0203,11775.0
2022-05-17 14:40:00,158.76,159.35,158.7,159.35,9992.0,152.0394,152.6044,151.982,152.6044,9992.0
2022-05-17 14:50:00,159.39,159.42,159.16,159.33,11310.0,152.6427,152.6715,152.4225,152.5853,11310.0
2022-05-17 15:00:00,159.35,159.53,159.23,159.27,16719.0,152.6044,152.7768,152.4895,152.5278,16719.0
2022-05-17 15:10:00,159.3,159.45,159.24,159.44,11402.0,152.5566,152.7002,152.4991,152.6906,11402.0
2022-05-17 15:20:00,159.46,159.68,159.4,159.67,21659.0,152.7098,152.9205,152.6523,152.9109,21659.0
2022-05-17 15:30:00,159.67,159.69,159.23,159.23,25124.0,152.9109,152.93,152.4895,152.4895,25124.0
2022-05-17 15:40:00,159.18,159.43,158.99,159.03,28347.0,152.4416,152.6811,152.2597,152.298,28347.0
2022-05-17 15:50:00,159.08,159.34,158.94,159.25,108744.0,152.3459,152.5949,152.2118,152.5087,108744.0
2022-05-18 09:30:00,158.3,158.34,156.99,157.05,57001.0,151.5989,151.6372,150.3443,150.4018,57001.0
2022-05-18 09:40:00,157.08,157.08,156.25,156.25,13886.0,150.4305,150.4305,149.6357,149.6357,13886.0
2022-05-18 09:50:00,156.4,156.46,155.27,155.83,27323.0,149.7793,149.8368,148.6972,149.2334,27323.0
2022-05-18 10:00:00,155.84,155.94,155.32,155.32,15577.0,149.243,149.3388,148.745,148.745,15577.0
2022-05-18 10:10:00,155.25,155.3,154.9,155.07,29151.0,148.678,148.7259,148.3428,148.5056,29151.0
2022-05-18 10:20:00,155.07,155.47,154.96,155.09,14076.0,148.5056,148.8887,148.4003,148.5248,14076.0
2022-05-18 10:30:00,154.9,155.15,154.75,155.14,15345.0,148.3428,148.5822,148.1992,148.5727,15345.0
2022-05-18 10:40:00,155.1,155.36,154.94,155.25,14041.0,148.5343,148.7833,148.3811,148.678,14041.0
2022-05-18 10:50:00,155.18,155.2,154.92,155.0,10373.0,148.611,148.6301,148.362,148.4386,10373.0
2022-05-18 11:00:00,155.04,155.3,154.94,154.94,15779.0,148.4769,148.7259,148.3811,148.3811,15779.0
2022-05-18 11:10:00,154.91,154.98,154.73,154.75,11708.0,148.3524,148.4194,148.18,148.1992,11708.0
2022-05-18 11:20:00,154.75,154.76,154.28,154.37,9147.0,148.1992,148.2087,147.7491,147.8352,9147.0
2022-05-18 11:30:00,154.41,155.19,154.32,154.77,7873.0,147.8736,148.6205,147.7874,148.2183,7873.0
2022-05-18 11:40:00,154.78,155.14,154.78,154.96,10343.0,148.2279,148.5727,148.2279,148.4003,10343.0
2022-05-18 11:50:00,154.9,155.03,154.69,154.75,6506.0,148.3428,148.4673,148.1417,148.1992,6506.0
2022-05-18 12:00:00,154.68,154.69,154.49,154.63,8274.0,148.1321,148.1417,147.9502,148.0842,8274.0
2022-05-18 12:10:00,154.57,154.99,154.56,154.84,10171.0,148.0268,148.429,148.0172,148.2854,10171.0
2022-05-18 12:20:00,154.87,154.89,154.37,154.53,8688.0,148.3141,148.3332,147.8352,147.9885,8688.0
2022-05-18 12:30:00,154.46,154.74,154.42,154.74,13930.0,147.9214,148.1896,147.8831,148.1896,13930.0
2022-05-18 12:40:00,154.68,154.68,154.45,154.57,10250.0,148.1321,148.1321,147.9119,148.0268,10250.0
2022-05-18 12:50:00,154.59,154.78,154.58,154.78,7496.0,148.0459,148.2279,148.0364,148.2279,7496.0
2022-05-18 13:00:00,154.77,154.77,154.05,154.09,11012.0,148.2183,148.2183,147.5288,147.5671,11012.0
2022-05-18 13:10:00,154.1,154.26,153.75,153.8,24720.0,147.5767,147.7299,147.2415,147.2894,24720.0
2022-05-18 13:20:00,153.78,154.2,153.73,154.03,12725.0,147.2702,147.6724,147.2223,147.5096,12725.0
2022-05-18 13:30:00,153.99,154.32,153.93,154.28,6363.0,147.4713,147.7874,147.4139,147.7491,6363.0
2022-05-18 13:40:00,154.27,154.27,153.45,153.47,9876.0,147.7395,147.7395,146.9542,146.9733,9876.0
2022-05-18 13:50:00,153.46,153.52,153.18,153.46,21789.0,146.9638,147.0212,146.6956,146.9638,21789.0
2022-05-18 14:00:00,153.64,153.7,153.44,153.66,13193.0,147.1362,147.1936,146.9446,147.1553,13193.0
2022-05-18 14:10:00,153.72,153.93,153.39,153.93,10013.0,147.2128,147.4139,146.8967,147.4139,10013.0
2022-05-18 14:20:00,153.86,154.09,153.71,154.01,10458.0,147.3468,147.5671,147.2032,147.4905,10458.0
2022-05-18 14:30:00,153.94,154.06,153.44,153.52,12955.0,147.4235,147.5384,146.9446,147.0212,12955.0
2022-05-18 14:40:00,153.58,153.68,153.08,153.4,14765.0,147.0787,147.1745,146.5999,146.9063,14765.0
2022-05-18 14:50:00,153.42,153.45,152.94,152.96,16432.0,146.9255,146.9542,146.4658,146.4849,16432.0
2022-05-18 15:00:00,152.98,153.13,152.77,152.79,23368.0,146.5041,146.6477,146.303,146.3221,23368.0
2022-05-18 15:10:00,152.75,153.01,152.73,152.82,23047.0,146.2838,146.5328,146.2647,146.3509,23047.0
2022-05-18 15:20:00,152.81,152.97,152.34,152.35,31949.0,146.3413,146.4945,145.8912,145.9008,31949.0
2022-05-18 15:30:00,152.44,152.96,152.29,152.89,47874.0,145.9869,146.4849,145.8433,146.4179,47874.0
2022-05-18 15:40:00,152.84,152.95,152.05,152.15,33439.0,146.37,146.4754,145.6135,145.7092,33439.0
2022-05-18 15:50:00,152.19,152.65,152.02,152.5,104226.0,145.7475,146.1881,145.5847,146.0444,104226.0
2022-05-19 09:30:00,151.04,151.94,150.69,151.52,59820.0,144.6462,145.5081,144.311,145.1059,59820.0
2022-05-19 09:40:00,151.53,151.91,149.53,149.58,72313.0,145.1155,145.4794,143.2001,143.248,72313.0
2022-05-19 09:50:00,149.51,150.5,149.36,150.39,71545.0,143.181,144.1291,143.0373,144.0237,71545.0
2022-05-19 10:00:00,150.45,151.26,150.27,150.4,34660.0,144.0812,144.8569,143.9088,144.0333,34660.0
2022-05-19 10:10:00,150.49,151.18,150.48,150.95,27587.0,144.1195,144.7803,144.1099,144.56,27587.0
2022-05-19 10:20:00,151.0,151.4,150.48,150.62,42629.0,144.6079,144.991,144.1099,144.244,42629.0
2022-05-19 10:30:00,150.54,150.81,150.19,150.23,17726.0,144.1674,144.426,143.8322,143.8705,17726.0
2022-05-19 10:40:00,150.22,150.24,149.52,149.61,15190.0,143.8609,143.8801,143.1906,143.2767,15190.0
2022-05-19 10:50:00,149.69,150.1,149.42,149.6,21998.0,143.3534,143.746,143.0948,143.2672,21998.0
2022-05-19 11:00:00,149.6,150.19,149.6,149.83,17874.0,143.2672,143.8322,143.2672,143.4874,17874.0
2022-05-19 11:10:00,149.8,150.25,149.71,150.21,12405.0,143.4587,143.8897,143.3725,143.8513,12405.0
2022-05-19 11:20:00,150.15,150.41,149.78,149.92,19905.0,143.7939,144.0429,143.4396,143.5736,19905.0
2022-05-19 11:30:00,149.98,150.99,149.98,150.94,23169.0,143.6311,144.5983,143.6311,144.5504,23169.0
2022-05-19 11:40:00,150.93,151.6,150.92,151.44,17653.0,144.5409,145.1825,144.5313,145.0293,17653.0
2022-05-19 11:50:00,151.44,151.47,150.96,151.11,19645.0,145.0293,145.058,144.5696,144.7133,19645.0
2022-05-19 12:00:00,151.19,151.75,151.01,151.69,66352.0,144.7899,145.3262,144.6175,145.2687,66352.0
2022-05-19 12:10:00,151.71,152.03,151.56,151.58,14337.0,145.2879,145.5943,145.1442,145.1634,14337.0
2022-05-19 12:20:00,151.5,151.55,151.08,151.24,18294.0,145.0867,145.1346,144.6845,144.8377,18294.0
2022-05-19 12:30:00,151.23,151.23,150.85,150.9,24393.0,144.8282,144.8282,144.4643,144.5121,24393.0
2022-05-19 12:40:00,150.9,150.9,150.34,150.51,9968.0,144.5121,144.5121,143.9758,144.1387,9968.0
2022-05-19 12:50:00,150.53,150.78,150.51,150.72,11702.0,144.1578,144.3972,144.1387,144.3398,11702.0
2022-05-19 13:00:00,150.79,150.97,150.5,150.76,8938.0,144.4068,144.5792,144.1291,144.3781,8938.0
2022-05-19 13:10:00,150.79,150.94,150.39,150.94,11553.0,144.4068,144.5504,144.0237,144.5504,11553.0
2022-05-19 13:20:00,150.99,151.59,150.88,151.25,32330.0,144.5983,145.1729,144.493,144.8473,32330.0
2022-05-19 13:30:00,151.22,151.51,150.99,151.27,13761.0,144.8186,145.0963,144.5983,144.8665,13761.0
2022-05-19 13:40:00,151.21,151.32,150.64,150.64,11061.0,144.809,144.9144,144.2631,144.2631,11061.0
2022-05-19 13:50:00,150.68,151.69,150.68,151.5,16998.0,144.3015,145.2687,144.3015,145.0867,16998.0
2022-05-19 14:00:00,151.56,151.59,150.92,151.05,9269.0,145.1442,145.1729,144.5313,144.6558,9269.0
2022-05-19 14:10:00,151.06,151.32,150.95,151.03,10583.0,144.6654,144.9144,144.56,144.6366,10583.0
2022-05-19 14:20:00,150.86,151.18,150.79,150.94,9621.0,144.4738,144.7803,144.4068,144.5504,9621.0
2022-05-19 14:30:00,150.88,151.37,150.88,151.19,9685.0,144.493,144.9622,144.493,144.7899,9685.0
2022-05-19 14:40:00,151.09,151.61,150.89,151.6,13099.0,144.6941,145.1921,144.5026,145.1825,13099.0
2022-05-19 14:50:00,151.71,151.98,151.6,151.8,22221.0,145.2879,145.5464,145.1825,145.374,22221.0
2022-05-19 15:00:00,151.95,152.45,151.85,152.21,14964.0,145.5177,145.9965,145.4219,145.7667,14964.0
2022-05-19 15:10:00,152.17,152.17,151.67,151.76,20759.0,145.7284,145.7284,145.2495,145.3357,20759.0
2022-05-19 15:20:00,151.71,151.78,151.21,151.25,16811.0,145.2879,145.3549,144.809,144.8473,16811.0
2022-05-19 15:30:00,151.2,151.48,151.05,151.16,31332.0,144.7994,145.0676,144.6558,144.7611,31332.0
2022-05-19 15:40:00,151.14,151.82,151.02,151.48,33709.0,144.742,145.3932,144.6271,145.0676,33709.0
2022-05-19 15:50:00,151.6,152.06,151.23,151.8,187339.0,145.1825,145.623,144.8282,145.374,187339.0
2022-05-20 09:30:00,152.6,153.34,152.42,152.88,53330.0,146.1402,146.8489,145.9678,146.4083,53330.0
2022-05-20 09:40:00,153.04,153.62,152.6,152.6,23232.0,146.5616,147.117,146.1402,146.1402,23232.0
2022-05-20 09:50:00,152.57,152.57,151.5,151.89,33203.0,146.1114,146.1114,145.0867,145.4602,33203.0
2022-05-20 10:00:00,151.84,152.13,150.6,150.63,21799.0,145.4123,145.6901,144.2248,144.2536,21799.0
2022-05-20 10:10:00,150.6,150.69,150.45,150.5,35827.0,144.2248,144.311,144.0812,144.1291,35827.0
2022-05-20 10:20:00,150.5,150.52,149.7,150.08,25142.0,144.1291,144.1482,143.3629,143.7269,25142.0
2022-05-20 10:30:00,149.85,150.02,149.58,149.77,18906.0,143.5066,143.6694,143.248,143.43,18906.0
2022-05-20 10:40:00,149.89,150.28,149.77,149.82,18155.0,143.5449,143.9184,143.43,143.4779,18155.0
2022-05-20 10:50:00,149.87,149.88,148.88,149.01,23177.0,143.5257,143.5353,142.5777,142.7021,23177.0
2022-05-20 11:00:00,149.01,149.19,148.85,149.06,25633.0,142.7021,142.8745,142.5489,142.75,25633.0
2022-05-20 11:10:00,149.06,149.21,148.7,148.82,17376.0,142.75,142.8937,142.4053,142.5202,17376.0
2022-05-20 11:20:00,148.7,149.37,148.6,149.17,13784.0,142.4053,143.0469,142.3095,142.8554,13784.0
2022-05-20 11:30:00,149.22,149.56,149.07,149.11,18237.0,142.9033,143.2289,142.7596,142.7979,18237.0
2022-05-20 11:40:00,149.26,149.43,149.04,149.1,17506.0,142.9416,143.1044,142.7309,142.7883,17506.0
2022-05-20 11:50:00,149.1,149.2,148.66,148.66,12989.0,142.7883,142.8841,142.367,142.367,12989.0
2022-05-20 12:00:00,148.7,148.71,148.05,148.05,23387.0,142.4053,142.4148,141.7828,141.7828,23387.0
2022-05-20 12:10:00,147.92,148.24,147.76,147.94,15501.0,141.6583,141.9647,141.5051,141.6774,15501.0
2022-05-20 12:20:00,147.96,148.25,147.84,148.08,11613.0,141.6966,141.9743,141.5817,141.8115,11613.0
2022-05-20 12:30:00,148.04,148.34,147.79,147.82,9878.0,141.7732,142.0605,141.5338,141.5625,9878.0
2022-05-20 12:40:00,147.75,147.92,147.37,147.92,15882.0,141.4955,141.6583,141.1316,141.6583,15882.0
2022-05-20 12:50:00,147.98,148.12,147.72,147.85,21092.0,141.7157,141.8498,141.4668,141.5913,21092.0
2022-05-20 13:00:00,147.85,147.9,147.29,147.48,15558.0,141.5913,141.6391,141.055,141.2369,15558.0
2022-05-20 13:10:00,147.45,147.45,147.04,147.05,21051.0,141.2082,141.2082,140.8155,140.8251,21051.0
2022-05-20 13:20:00,147.02,147.21,146.87,147.0,27607.0,140.7964,140.9783,140.6527,140.7772,27607.0
2022-05-20 13:30:00,147.0,148.1,146.94,148.05,17477.0,140.7772,141.8307,140.7198,141.7828,17477.0
2022-05-20 13:40:00,147.98,148.24,147.78,148.01,38216.0,141.7157,141.9647,141.5242,141.7445,38216.0
2022-05-20 13:50:00,147.99,148.4,147.84,148.22,21289.0,141.7253,142.118,141.5817,141.9456,21289.0
2022-05-20 14:00:00,148.27,148.36,147.83,147.98,14825.0,141.9935,142.0797,141.5721,141.7157,14825.0
2022-05-20 14:10:00,148.0,148.1,147.63,147.7,22125.0,141.7349,141.8307,141.3806,141.4476,22125.0
2022-05-20 14:20:00,147.67,147.77,147.46,147.72,17308.0,141.4189,141.5146,141.2178,141.4668,17308.0
2022-05-20 14:30:00,147.79,147.82,147.34,147.68,10140.0,141.5338,141.5625,141.1028,141.4284,10140.0
2022-05-20 14:40:00,147.68,148.02,147.68,147.98,11353.0,141.4284,141.7541,141.4284,141.7157,11353.0
2022-05-20 14:50:00,147.93,148.3,147.87,148.02,20493.0,141.6679,142.0222,141.6104,141.7541,20493.0
2022-05-20 15:00:00,148.03,148.14,147.56,147.66,23076.0,141.7636,141.869,141.3135,141.4093,23076.0
2022-05-20 15:10:00,147.59,147.97,147.53,147.88,18548.0,141.3423,141.7062,141.2848,141.62,18548.0
2022-05-20 15:20:00,147.86,148.29,147.68,148.29,19099.0,141.6008,142.0126,141.4284,142.0126,19099.0
2022-05-20 15:30:00,148.35,149.38,148.19,149.11,28364.0,142.0701,143.0565,141.9169,142.7979,28364.0
2022-05-20 15:40:00,149.15,149.86,149.14,149.42,60204.0,142.8362,143.5162,142.8266,143.0948,60204.0
2022-05-20 15:50:00,149.49,150.05,149.49,149.84,191524.0,143.1618,143.6981,143.1618,143.497,191524.0
2022-05-23 09:30:00,150.77,151.33,149.65,149.78,40087.0,144.3876,144.9239,143.3151,143.4396,40087.0
2022-05-23 09:40:00,149.77,150.25,149.39,149.69,29887.0,143.43,143.8897,143.0661,143.3534,29887.0
2022-05-23 09:50:00,149.67,150.0,149.22,149.22,22617.0,143.3342,143.6502,142.9033,142.9033,22617.0
2022-05-23 10:00:00,149.25,149.45,148.82,149.4,14224.0,142.932,143.1235,142.5202,143.0756,14224.0
2022-05-23 10:10:00,149.55,150.0,149.46,149.78,14712.0,143.2193,143.6502,143.1331,143.4396,14712.0
2022-05-23 10:20:00,149.68,150.22,149.61,150.22,29605.0,143.3438,143.8609,143.2767,143.8609,29605.0
2022-05-23 10:30:00,150.3,150.41,150.07,150.37,17205.0,143.9375,144.0429,143.7173,144.0046,17205.0
2022-05-23 10:40:00,150.4,150.63,150.25,150.37,20198.0,144.0333,144.2536,143.8897,144.0046,20198.0
2022-05-23 10:50:00,150.3,150.62,149.84,150.62,20667.0,143.9375,144.244,143.497,144.244,20667.0
2022-05-23 11:00:00,150.58,151.44,150.5,151.43,38370.0,144.2057,145.0293,144.1291,145.0197,38370.0
2022-05-23 11:10:00,151.46,151.79,151.24,151.72,17596.0,145.0484,145.3645,144.8377,145.2974,17596.0
2022-05-23 11:20:00,151.73,152.0,151.48,151.76,21395.0,145.307,145.5656,145.0676,145.3357,21395.0
2022-05-23 11:30:00,151.88,152.27,151.85,152.25,9943.0,145.4507,145.8241,145.4219,145.805,9943.0
2022-05-23 11:40:00,152.26,152.26,151.85,152.02,14366.0,145.8146,145.8146,145.4219,145.5847,14366.0
2022-05-23 11:50:00,152.1,152.33,152.06,152.25,8287.0,145.6613,145.8816,145.623,145.805,8287.0
2022-05-23 12:00:00,152.16,152.59,152.16,152.52,9686.0,145.7188,146.1306,145.7188,146.0636,9686.0
2022-05-23 12:10:00,152.48,152.54,152.11,152.19,7399.0,146.0253,146.0827,145.6709,145.7475,7399.0
2022-05-23 12:20:00,152.18,152.45,152.18,152.18,10916.0,145.738,145.9965,145.738,145.738,10916.0
2022-05-23 12:30:00,152.18,152.54,152.1,152.54,9597.0,145.738,146.0827,145.6613,146.0827,9597.0
2022-05-23 12:40:00,152.54,152.54,152.11,152.11,6050.0,146.0827,146.0827,145.6709,145.6709,6050.0
2022-05-23 12:50:00,152.17,152.17,151.8,152.08,18880.0,145.7284,145.7284,145.374,145.6422,18880.0
2022-05-23 13:00:00,152.08,152.25,151.88,152.01,8166.0,145.6422,145.805,145.4507,145.5752,8166.0
2022-05-23 13:10:00,152.01,152.04,151.43,151.5,12167.0,145.5752,145.6039,145.0197,145.0867,12167.0
2022-05-23 13:20:00,151.59,151.99,151.49,151.93,7858.0,145.1729,145.556,145.0772,145.4985,7858.0
2022-05-23 13:30:00,151.88,152.26,151.85,152.16,8857.0,145.4507,145.8146,145.4219,145.7188,8857.0
2022-05-23 13:40:00,152.22,152.56,152.17,152.56,8905.0,145.7763,146.1019,145.7284,146.1019,8905.0
2022-05-23 13:50:00,152.56,152.7,152.4,152.67,11257.0,146.1019,146.2359,145.9486,146.2072,11257.0
2022-05-23 14:00:00,152.79,152.84,152.6,152.71,7550.0,146.3221,146.37,146.1402,146.2455,7550.0
2022-05-23 14:10:00,152.74,152.91,152.72,152.74,7427.0,146.2743,146.4371,146.2551,146.2743,7427.0
2022-05-23 14:20:00,152.75,152.91,152.72,152.72,8523.0,146.2838,146.4371,146.2551,146.2551,8523.0
2022-05-23 14:30:00,152.75,152.79,152.53,152.71,6936.0,146.2838,146.3221,146.0731,146.2455,6936.0
2022-05-23 14:40:00,152.74,152.93,152.63,152.63,7710.0,146.2743,146.4562,146.1689,146.1689,7710.0
2022-05-23 14:50:00,152.6,152.68,152.48,152.52,9014.0,146.1402,146.2168,146.0253,146.0636,9014.0
2022-05-23 15:00:00,152.56,152.76,152.48,152.76,12159.0,146.1019,146.2934,146.0253,146.2934,12159.0
2022-05-23 15:10:00,152.73,152.75,152.25,152.53,12465.0,146.2647,146.2838,145.805,146.0731,12465.0
2022-05-23 15:20:00,152.55,152.63,152.32,152.53,15045.0,146.0923,146.1689,145.872,146.0731,15045.0
2022-05-23 15:30:00,152.51,152.64,152.31,152.33,22645.0,146.054,146.1785,145.8625,145.8816,22645.0
2022-05-23 15:40:00,152.23,152.34,151.88,151.94,23340.0,145.7858,145.8912,145.4507,145.5081,23340.0
2022-05-23 15:50:00,151.95,152.39,151.9,152.36,101528.0,145.5177,145.9391,145.4698,145.9103,101528.0
2022-05-24 09:30:00,151.94,152.64,151.62,152.13,48836.0,145.5081,146.1785,145.2017,145.6901,48836.0
2022-05-24 09:40:00,152.17,153.1,151.99,152.65,20517.0,145.7284,146.619,145.556,146.1881,20517.0
2022-05-24 09:50:00,152.67,153.17,152.62,153.1,13617.0,146.2072,146.686,146.1593,146.619,13617.0
2022-05-24 10:00:00,153.09,153.29,152.55,152.62,25660.0,146.6094,146.801,146.0923,146.1593,25660.0
2022-05-24 10:10:00,152.59,152.71,151.6,151.7,15412.0,146.1306,146.2455,145.1825,145.2783,15412.0
2022-05-24 10:20:00,151.64,152.28,151.48,152.28,18549.0,145.2208,145.8337,145.0676,145.8337,18549.0
2022-05-24 10:30:00,152.2,152.2,151.79,151.96,14829.0,145.7571,145.7571,145.3645,145.5273,14829.0
2022-05-24 10:40:00,152.0,152.45,151.73,151.74,15833.0,145.5656,145.9965,145.307,145.3166,15833.0
2022-05-24 10:50:00,151.75,152.27,151.6,152.27,15834.0,145.3262,145.8241,145.1825,145.8241,15834.0
2022-05-24 11:00:00,152.22,152.35,151.9,152.07,12954.0,145.7763,145.9008,145.4698,145.6326,12954.0
2022-05-24 11:10:00,152.06,152.13,151.62,151.63,9295.0,145.623,145.6901,145.2017,145.2112,9295.0
2022-05-24 11:20:00,151.58,151.67,151.3,151.62,8503.0,145.1634,145.2495,144.8952,145.2017,8503.0
2022-05-24 11:30:00,151.65,151.66,151.26,151.27,10610.0,145.2304,145.24,144.8569,144.8665,10610.0
2022-05-24 11:40:00,151.37,152.38,151.36,152.38,7883.0,144.9622,145.9295,144.9527,145.9295,7883.0
2022-05-24 11:50:00,152.43,152.61,152.16,152.43,9886.0,145.9774,146.1498,145.7188,145.9774,9886.0
2022-05-24 12:00:00,152.41,152.61,152.19,152.58,10874.0,145.9582,146.1498,145.7475,146.121,10874.0
2022-05-24 12:10:00,152.54,153.03,152.53,152.69,8841.0,146.0827,146.552,146.0731,146.2264,8841.0
2022-05-24 12:20:00,152.62,152.77,152.56,152.65,3474.0,146.1593,146.303,146.1019,146.1881,3474.0
2022-05-24 12:30:00,152.64,152.64,152.09,152.09,8802.0,146.1785,146.1785,145.6518,145.6518,8802.0
2022-05-24 12:40:00,152.13,152.16,151.94,152.14,8602.0,145.6901,145.7188,145.5081,145.6996,8602.0
2022-05-24 12:50:00,152.17,152.39,152.07,152.22,8209.0,145.7284,145.9391,145.6326,145.7763,8209.0
2022-05-24 13:00:00,152.18,152.18,151.82,151.85,5506.0,145.738,145.738,145.3932,145.4219,5506.0
2022-05-24 13:10:00,151.86,152.17,151.85,152.11,8180.0,145.4315,145.7284,145.4219,145.6709,8180.0
2022-05-24 13:20:00,152.03,152.13,151.89,152.09,6212.0,145.5943,145.6901,145.4602,145.6518,6212.0
2022-05-24 13:30:00,152.13,152.37,151.99,152.24,11163.0,145.6901,145.9199,145.556,145.7954,11163.0
2022-05-24 13:40:00,152.4,152.69,152.37,152.5,7950.0,145.9486,146.2264,145.9199,146.0444,7950.0
2022-05-24 13:50:00,152.48,152.72,152.47,152.59,5299.0,146.0253,146.2551,146.0157,146.1306,5299.0
2022-05-24 14:00:00,152.59,152.78,152.35,152.66,9415.0,146.1306,146.3126,145.9008,146.1976,9415.0
2022-05-24 14:10:00,152.73,153.04,152.47,152.53,7504.0,146.2647,146.5616,146.0157,146.0731,7504.0
2022-05-24 14:20:00,152.49,152.97,152.35,152.97,9041.0,146.0348,146.4945,145.9008,146.4945,9041.0
2022-05-24 14:30:00,152.86,153.19,152.75,153.16,6052.0,146.3892,146.7052,146.2838,146.6765,6052.0
2022-05-24 14:40:00,153.23,153.23,152.37,152.47,8973.0,146.7435,146.7435,145.9199,146.0157,8973.0
2022-05-24 14:50:00,152.44,152.49,152.15,152.49,8178.0,145.9869,146.0348,145.7092,146.0348,8178.0
2022-05-24 15:00:00,152.46,153.09,152.44,152.94,13748.0,146.0061,146.6094,145.9869,146.4658,13748.0
2022-05-24 15:10:00,153.0,153.24,152.99,153.18,10977.0,146.5232,146.7531,146.5137,146.6956,10977.0
2022-05-24 15:20:00,153.13,153.54,153.01,153.54,16426.0,146.6477,147.0404,146.5328,147.0404,16426.0
2022-05-24 15:30:00,153.54,154.21,153.32,154.06,16578.0,147.0404,147.682,146.8297,147.5384,16578.0
2022-05-24 15:40:00,154.05,154.21,153.76,153.88,15402.0,147.5288,147.682,147.2511,147.366,15402.0
2022-05-24 15:50:00,153.95,154.03,153.31,153.65,87979.0,147.433,147.5096,146.8201,147.1457,87979.0
2022-05-25 09:30:00,153.12,153.25,152.35,152.5,33584.0,146.6382,146.7627,145.9008,146.0444,33584.0
2022-05-25 09:40:00,152.5,152.93,152.19,152.6,24730.0,146.0444,146.4562,145.7475,146.1402,24730.0
2022-05-25 09:50:00,152.67,153.09,152.64,152.64,31261.0,146.2072,146.6094,146.1785,146.1785,31261.0
2022-05-25 10:00:00,152.67,152.9,152.52,152.8,36164.0,146.2072,146.4275,146.0636,146.3317,36164.0
2022-05-25 10:10:00,152.8,153.04,152.41,152.89,14512.0,146.3317,146.5616,145.9582,146.4179,14512.0
2022-05-25 10:20:00,152.82,153.4,152.77,153.34,8618.0,146.3509,146.9063,146.303,146.8489,8618.0
2022-05-25 10:30:00,153.28,153.7,153.17,153.69,6972.0,146.7914,147.1936,146.686,147.184,6972.0
2022-05-25 10:40:00,153.61,153.63,153.3,153.42,8485.0,147.1074,147.1266,146.8105,146.9255,8485.0
2022-05-25 10:50:00,153.37,153.78,153.36,153.78,10197.0,146.8776,147.2702,146.868,147.2702,10197.0
2022-05-25 11:00:00,153.62,153.66,153.48,153.48,5751.0,147.117,147.1553,146.9829,146.9829,5751.0
2022-05-25 11:10:00,153.37,153.42,153.22,153.26,10131.0,146.8776,146.9255,146.7339,146.7722,10131.0
2022-05-25 11:20:00,153.27,153.44,153.25,153.29,8932.0,146.7818,146.9446,146.7627,146.801,8932.0
2022-05-25 11:30:00,153.24,153.31,152.76,152.94,12963.0,146.7531,146.8201,146.2934,146.4658,12963.0
2022-05-25 11:40:00,152.86,153.17,152.84,153.14,8025.0,146.3892,146.686,146.37,146.6573,8025.0
2022-05-25 11:50:00,153.1,153.13,152.88,153.0,9444.0,146.619,146.6477,146.4083,146.5232,9444.0
2022-05-25 12:00:00,153.0,153.27,152.8,152.87,9626.0,146.5232,146.7818,146.3317,146.3987,9626.0
2022-05-25 12:10:00,152.8,152.95,152.6,152.6,7264.0,146.3317,146.4754,146.1402,146.1402,7264.0
2022-05-25 12:20:00,152.6,152.6,152.07,152.19,7477.0,146.1402,146.1402,145.6326,145.7475,7477.0
2022-05-25 12:30:00,152.24,152.31,151.98,152.18,11553.0,145.7954,145.8625,145.5464,145.738,11553.0
2022-05-25 12:40:00,152.17,152.57,152.17,152.53,9617.0,145.7284,146.1114,145.7284,146.0731,9617.0
2022-05-25 12:50:00,152.49,152.49,152.18,152.24,15778.0,146.0348,146.0348,145.738,145.7954,15778.0
2022-05-25 13:00:00,152.25,152.26,152.06,152.13,12242.0,145.805,145.8146,145.623,145.6901,12242.0
2022-05-25 13:10:00,152.15,152.28,151.89,152.19,18877.0,145.7092,145.8337,145.4602,145.7475,18877.0
2022-05-25 13:20:00,152.15,152.26,152.0,152.25,13587.0,145.7092,145.8146,145.5656,145.805,13587.0
2022-05-25 13:30:00,152.17,152.36,152.06,152.25,12083.0,145.7284,145.9103,145.623,145.805,12083.0
2022-05-25 13:40:00,152.09,152.12,151.91,152.06,9279.0,145.6518,145.6805,145.4794,145.623,9279.0
2022-05-25 13:50:00,152.1,152.1,151.72,151.89,16575.0,145.6613,145.6613,145.2974,145.4602,16575.0
2022-05-25 14:00:00,151.85,152.62,151.35,151.88,28034.0,145.4219,146.1593,144.9431,145.4507,28034.0
2022-05-25 14:10:00,151.88,152.65,151.86,152.19,18698.0,145.4507,146.1881,145.4315,145.7475,18698.0
2022-05-25 14:20:00,152.1,152.69,152.1,152.55,11885.0,145.6613,146.2264,145.6613,146.0923,11885.0
2022-05-25 14:30:00,152.57,152.7,152.29,152.34,16999.0,146.1114,146.2359,145.8433,145.8912,16999.0
2022-05-25 14:40:00,152.35,152.77,152.34,152.51,15457.0,145.9008,146.303,145.8912,146.054,15457.0
2022-05-25 14:50:00,152.53,152.75,152.38,152.63,19567.0,146.0731,146.2838,145.9295,146.1689,19567.0
2022-05-25 15:00:00,152.63,153.35,152.61,153.24,11748.0,146.1689,146.8584,146.1498,146.7531,11748.0
2022-05-25 15:10:00,153.22,153.35,153.09,153.16,16791.0,146.7339,146.8584,146.6094,146.6765,16791.0
2022-05-25 15:20:00,153.14,153.27,153.03,153.1,21686.0,146.6573,146.7818,146.552,146.619,21686.0
2022-05-25 15:30:00,153.13,153.33,152.84,152.95,28471.0,146.6477,146.8393,146.37,146.4754,28471.0
2022-05-25 15:40:00,152.92,153.11,152.79,152.92,29432.0,146.4466,146.6286,146.3221,146.4466,29432.0
2022-05-25 15:50:00,152.91,152.91,152.37,152.55,116570.0,146.4371,146.4371,145.9199,146.0923,116570.0
2022-05-26 09:30:00,154.32,154.32,153.01,153.37,40130.0,147.7874,147.7874,146.5328,146.8776,40130.0
2022-05-26 09:40:00,153.4,154.05,153.34,153.8,17280.0,146.9063,147.5288,146.8489,147.2894,17280.0
2022-05-26 09:50:00,153.69,154.01,153.39,154.01,19880.0,147.184,147.4905,146.8967,147.4905,19880.0
2022-05-26 10:00:00,153.94,154.43,153.94,154.38,18619.0,147.4235,147.8927,147.4235,147.8448,18619.0
2022-05-26 10:10:00,154.37,154.7,154.17,154.68,17117.0,147.8352,148.1513,147.6437,148.1321,17117.0
2022-05-26 10:20:00,154.71,154.94,154.48,154.93,21778.0,148.1609,148.3811,147.9406,148.3715,21778.0
2022-05-26 10:30:00,154.9,155.51,154.87,155.32,25033.0,148.3428,148.927,148.3141,148.745,25033.0
2022-05-26 10:40:00,155.33,155.48,155.01,155.26,24975.0,148.7546,148.8983,148.4482,148.6876,24975.0
2022-05-26 10:50:00,155.26,155.5,155.26,155.37,13430.0,148.6876,148.9174,148.6876,148.7929,13430.0
2022-05-26 11:00:00,155.36,155.87,155.35,155.8,20810.0,148.7833,149.2718,148.7738,149.2047,20810.0
2022-05-26 11:10:00,155.82,155.93,155.5,155.93,46427.0,149.2239,149.3292,148.9174,149.3292,46427.0
2022-05-26 11:20:00,155.91,156.19,155.91,155.99,17623.0,149.3101,149.5782,149.3101,149.3867,17623.0
2022-05-26 11:30:00,156.03,156.33,156.01,156.01,20135.0,149.425,149.7123,149.4058,149.4058,20135.0
2022-05-26 11:40:00,155.98,156.03,155.34,155.44,8807.0,149.3771,149.425,148.7642,148.86,8807.0
2022-05-26 11:50:00,155.42,155.64,155.31,155.51,15556.0,148.8408,149.0515,148.7355,148.927,15556.0
2022-05-26 12:00:00,155.48,155.91,155.48,155.65,12062.0,148.8983,149.3101,148.8983,149.0611,12062.0
2022-05-26 12:10:00,155.68,155.9,155.68,155.85,9921.0,149.0898,149.3005,149.0898,149.2526,9921.0
2022-05-26 12:20:00,155.84,156.29,155.8,156.17,12513.0,149.243,149.674,149.2047,149.5591,12513.0
2022-05-26 12:30:00,156.26,156.3,156.05,156.06,8964.0,149.6452,149.6835,149.4441,149.4537,8964.0
2022-05-26 12:40:00,156.1,156.29,156.08,156.2,11674.0,149.492,149.674,149.4729,149.5878,11674.0
2022-05-26 12:50:00,156.16,156.45,156.13,156.45,10512.0,149.5495,149.8272,149.5207,149.8272,10512.0
2022-05-26 13:00:00,156.5,156.64,156.46,156.64,7300.0,149.8751,150.0092,149.8368,150.0092,7300.0
2022-05-26 13:10:00,156.65,156.65,156.4,156.59,7785.0,150.0187,150.0187,149.7793,149.9613,7785.0
2022-05-26 13:20:00,156.56,156.56,156.12,156.18,9296.0,149.9325,149.9325,149.5112,149.5686,9296.0
2022-05-26 13:30:00,156.17,156.37,156.17,156.19,47607.0,149.5591,149.7506,149.5591,149.5782,47607.0
2022-05-26 13:40:00,156.22,156.56,156.22,156.52,9238.0,149.6069,149.9325,149.6069,149.8942,9238.0
2022-05-26 13:50:00,156.54,156.71,156.49,156.64,11371.0,149.9134,150.0762,149.8655,150.0092,11371.0
2022-05-26 14:00:00,156.68,157.5,156.67,157.06,344142.0,150.0475,150.8328,150.0379,150.4114,344142.0
2022-05-26 14:10:00,156.92,157.03,156.8,156.9,13201.0,150.2773,150.3826,150.1624,150.2582,13201.0
2022-05-26 14:20:00,156.86,157.13,156.77,156.77,10818.0,150.2198,150.4784,150.1337,150.1337,10818.0
2022-05-26 14:30:00,156.84,156.87,156.56,156.64,10542.0,150.2007,150.2294,149.9325,150.0092,10542.0
2022-05-26 14:40:00,156.57,156.92,156.57,156.88,11206.0,149.9421,150.2773,149.9421,150.239,11206.0
2022-05-26 14:50:00,156.88,156.94,156.72,156.82,9691.0,150.239,150.2965,150.0858,150.1815,9691.0
2022-05-26 15:00:00,156.81,156.9,156.69,156.88,8713.0,150.172,150.2582,150.057,150.239,8713.0
2022-05-26 15:10:00,156.9,156.9,156.6,156.78,27302.0,150.2582,150.2582,149.9708,150.1432,27302.0
2022-05-26 15:20:00,156.8,156.82,156.5,156.65,31031.0,150.1624,150.1815,149.8751,150.0187,31031.0
2022-05-26 15:30:00,156.63,156.91,156.49,156.91,46407.0,149.9996,150.2677,149.8655,150.2677,46407.0
2022-05-26 15:40:00,156.92,157.6,156.91,157.6,39271.0,150.2773,150.9285,150.2677,150.9285,39271.0
2022-05-26 15:50:00,157.63,157.77,156.83,157.09,151816.0,150.9572,151.0913,150.1911,150.4401,151816.0
2022-05-27 09:30:00,157.58,158.46,157.58,158.44,41926.0,150.9094,151.7521,150.9094,151.733,41926.0
2022-05-27 09:40:00,158.69,158.83,157.96,158.43,12651.0,151.9724,152.1065,151.2733,151.7234,12651.0
2022-05-27 09:50:00,158.45,158.77,158.26,158.33,21154.0,151.7425,152.049,151.5606,151.6276,21154.0
2022-05-27 10:00:00,158.36,158.94,158.31,158.48,23166.0,151.6563,152.2118,151.6085,151.7713,23166.0
2022-05-27 10:10:00,158.53,159.1,158.34,159.09,36172.0,151.8191,152.365,151.6372,152.3554,36172.0
2022-05-27 10:20:00,159.19,159.56,159.09,159.14,13348.0,152.4512,152.8055,152.3554,152.4033,13348.0
2022-05-27 10:30:00,159.18,159.44,159.09,159.2,27024.0,152.4416,152.6906,152.3554,152.4608,27024.0
2022-05-27 10:40:00,159.17,159.18,158.69,158.82,13460.0,152.4321,152.4416,151.9724,152.0969,13460.0
2022-05-27 10:50:00,158.84,159.01,158.73,158.88,13057.0,152.116,152.2788,152.0107,152.1543,13057.0
2022-05-27 11:00:00,158.93,159.31,158.83,159.3,39103.0,152.2022,152.5661,152.1065,152.5566,39103.0
2022-05-27 11:10:00,159.38,159.45,159.3,159.36,29128.0,152.6332,152.7002,152.5566,152.614,29128.0
2022-05-27 11:20:00,159.31,159.41,159.2,159.25,15510.0,152.5661,152.6619,152.4608,152.5087,15510.0
2022-05-27 11:30:00,159.29,159.35,159.12,159.13,12823.0,152.547,152.6044,152.3842,152.3938,12823.0
2022-05-27 11:40:00,159.12,159.54,159.12,159.42,10360.0,152.3842,152.7864,152.3842,152.6715,10360.0
2022-05-27 11:50:00,159.43,159.53,159.38,159.44,4111.0,152.6811,152.7768,152.6332,152.6906,4111.0
2022-05-27 12:00:00,159.44,159.67,159.34,159.46,14731.0,152.6906,152.9109,152.5949,152.7098,14731.0
2022-05-27 12:10:00,159.46,159.67,159.44,159.49,20646.0,152.7098,152.9109,152.6906,152.7385,20646.0
2022-05-27 12:20:00,159.42,159.46,159.34,159.46,6390.0,152.6715,152.7098,152.5949,152.7098,6390.0
2022-05-27 12:30:00,159.41,159.46,159.15,159.26,5294.0,152.6619,152.7098,152.4129,152.5182,5294.0
2022-05-27 12:40:00,159.27,159.3,159.11,159.21,26236.0,152.5278,152.5566,152.3746,152.4704,26236.0
2022-05-27 12:50:00,159.19,159.23,159.07,159.22,7911.0,152.4512,152.4895,152.3363,152.4799,7911.0
2022-05-27 13:00:00,159.2,159.44,159.2,159.39,8538.0,152.4608,152.6906,152.4608,152.6427,8538.0
2022-05-27 13:10:00,159.43,159.5,159.31,159.5,10395.0,152.6811,152.7481,152.5661,152.7481,10395.0
2022-05-27 13:20:00,159.5,159.58,159.31,159.41,12858.0,152.7481,152.8247,152.5661,152.6619,12858.0
2022-05-27 13:30:00,159.45,159.6,159.42,159.44,7815.0,152.7002,152.8439,152.6715,152.6906,7815.0
2022-05-27 13:40:00,159.4,159.5,159.21,159.22,25238.0,152.6523,152.7481,152.4704,152.4799,25238.0
2022-05-27 13:50:00,159.22,159.4,159.2,159.34,8995.0,152.4799,152.6523,152.4608,152.5949,8995.0
2022-05-27 14:00:00,159.33,159.45,159.2,159.45,22195.0,152.5853,152.7002,152.4608,152.7002,22195.0
2022-05-27 14:10:00,159.51,159.7,159.44,159.69,8502.0,152.7577,152.9396,152.6906,152.93,8502.0
2022-05-27 14:20:00,159.69,159.71,159.65,159.66,5921.0,152.93,152.9492,152.8917,152.9013,5921.0
2022-05-27 14:30:00,159.71,159.98,159.71,159.86,21729.0,152.9492,153.2078,152.9492,153.0928,21729.0
2022-05-27 14:40:00,159.88,160.14,159.81,160.06,21892.0,153.112,153.361,153.045,153.2844,21892.0
2022-05-27 14:50:00,160.09,160.13,159.98,160.08,9955.0,153.3131,153.3514,153.2078,153.3035,9955.0
2022-05-27 15:00:00,160.08,160.68,160.08,160.63,15548.0,153.3035,153.8781,153.3035,153.8303,15548.0
2022-05-27 15:10:00,160.56,160.57,160.36,160.48,8339.0,153.7632,153.7728,153.5717,153.6866,8339.0
2022-05-27 15:20:00,160.49,160.64,160.34,160.62,16595.0,153.6962,153.8398,153.5525,153.8207,16595.0
2022-05-27 15:30:00,160.6,160.74,160.51,160.64,27382.0,153.8015,153.9356,153.7153,153.8398,27382.0
2022-05-27 15:40:00,160.64,160.92,160.53,160.86,50297.0,153.8398,154.108,153.7345,154.0505,50297.0
2022-05-27 15:50:00,160.9,161.22,160.83,161.15,141413.0,154.0888,154.3953,154.0218,154.3282,141413.0
2022-05-31 09:30:00,160.35,160.35,158.33,158.78,58670.0,153.5621,153.5621,151.6276,152.0586,58670.0
2022-05-31 09:40:00,158.32,158.68,158.22,158.39,11635.0,151.618,151.9628,151.5223,151.6851,11635.0
2022-05-31 09:50:00,158.55,159.53,158.54,158.93,14758.0,151.8383,152.7768,151.8287,152.2022,14758.0
2022-05-31 10:00:00,158.79,159.0,158.38,158.38,10938.0,152.0681,152.2693,151.6755,151.6755,10938.0
2022-05-31 10:10:00,158.36,158.7,158.07,158.7,18114.0,151.6563,151.982,151.3786,151.982,18114.0
2022-05-31 10:20:00,158.77,159.16,158.52,158.68,11316.0,152.049,152.4225,151.8096,151.9628,11316.0
2022-05-31 10:30:00,158.86,159.15,158.72,158.74,13675.0,152.1352,152.4129,152.0011,152.0203,13675.0
2022-05-31 10:40:00,158.77,159.12,158.71,159.0,12062.0,152.049,152.3842,151.9915,152.2693,12062.0
2022-05-31 10:50:00,158.97,159.33,158.89,159.28,10046.0,152.2405,152.5853,152.1639,152.5374,10046.0
2022-05-31 11:00:00,159.27,159.74,159.14,159.22,24674.0,152.5278,152.9779,152.4033,152.4799,24674.0
2022-05-31 11:10:00,159.16,159.22,158.7,158.7,9250.0,152.4225,152.4799,151.982,151.982,9250.0
2022-05-31 11:20:00,158.67,158.92,158.59,158.73,13014.0,151.9532,152.1926,151.8766,152.0107,13014.0
2022-05-31 11:30:00,158.68,159.1,158.59,159.08,13960.0,151.9628,152.365,151.8766,152.3459,13960.0
2022-05-31 11:40:00,158.98,159.33,158.98,159.33,6575.0,152.2501,152.5853,152.2501,152.5853,6575.0
2022-05-31 11:50:00,159.33,159.85,159.29,159.78,8799.0,152.5853,153.0833,152.547,153.0162,8799.0
2022-05-31 12:00:00,159.92,160.34,159.92,160.07,10957.0,153.1503,153.5525,153.1503,153.294,10957.0
2022-05-31 12:10:00,160.06,160.1,159.66,159.81,12713.0,153.2844,153.3227,152.9013,153.045,12713.0
2022-05-31 12:20:00,159.84,159.84,159.61,159.81,6585.0,153.0737,153.0737,152.8534,153.045,6585.0
2022-05-31 12:30:00,159.84,160.17,159.77,160.17,8158.0,153.0737,153.3897,153.0067,153.3897,8158.0
2022-05-31 12:40:00,160.19,160.3,160.12,160.17,5398.0,153.4089,153.5142,153.3418,153.3897,5398.0
2022-05-31 12:50:00,160.19,160.52,160.19,160.37,7613.0,153.4089,153.7249,153.4089,153.5813,7613.0
2022-05-31 13:00:00,160.32,160.55,160.1,160.55,6736.0,153.5334,153.7536,153.3227,153.7536,6736.0
2022-05-31 13:10:00,160.51,160.52,160.09,160.11,7163.0,153.7153,153.7249,153.3131,153.3323,7163.0
2022-05-31 13:20:00,160.12,160.3,160.0,160.21,8305.0,153.3418,153.5142,153.2269,153.428,8305.0
2022-05-31 13:30:00,160.19,160.71,160.18,160.5,11231.0,153.4089,153.9069,153.3993,153.7058,11231.0
2022-05-31 13:40:00,160.46,160.62,160.42,160.42,8787.0,153.6674,153.8207,153.6291,153.6291,8787.0
2022-05-31 13:50:00,160.38,161.12,160.38,161.1,10689.0,153.5908,154.2995,153.5908,154.2804,10689.0
2022-05-31 14:00:00,161.02,161.3,160.81,160.99,15639.0,154.2037,154.4719,154.0026,154.175,15639.0
2022-05-31 14:10:00,161.05,161.06,160.86,161.04,10852.0,154.2325,154.2421,154.0505,154.2229,10852.0
2022-05-31 14:20:00,161.03,161.06,160.65,160.78,14430.0,154.2133,154.2421,153.8494,153.9739,14430.0
2022-05-31 14:30:00,160.83,160.88,160.63,160.72,14378.0,154.0218,154.0697,153.8303,153.9164,14378.0
2022-05-31 14:40:00,160.74,160.74,159.97,160.13,10169.0,153.9356,153.9356,153.1982,153.3514,10169.0
2022-05-31 14:50:00,160.09,160.18,159.82,160.13,17140.0,153.3131,153.3993,153.0545,153.3514,17140.0
2022-05-31 15:00:00,160.12,160.12,159.61,160.08,17204.0,153.3418,153.3418,152.8534,153.3035,17204.0
2022-05-31 15:10:00,160.06,160.42,159.79,160.03,23858.0,153.2844,153.6291,153.0258,153.2557,23858.0
2022-05-31 15:20:00,160.0,160.51,160.0,160.36,28164.0,153.2269,153.7153,153.2269,153.5717,28164.0
2022-05-31 15:30:00,160.4,160.74,160.39,160.65,33947.0,153.61,153.9356,153.6004,153.8494,33947.0
2022-05-31 15:40:00,160.64,160.7,160.06,160.11,32856.0,153.8398,153.8973,153.2844,153.3323,32856.0
2022-05-31 15:50:00,160.0,160.5,159.5,159.97,149683.0,153.2269,153.7058,152.7481,153.1982,149683.0
2022-06-01 09:30:00,160.02,160.58,158.96,158.96,43229.0,153.2461,153.7824,152.2309,152.2309,43229.0
2022-06-01 09:40:00,158.95,159.52,158.95,159.13,20348.0,152.2214,152.7672,152.2214,152.3938,20348.0
2022-06-01 09:50:00,159.11,159.75,159.01,159.32,11965.0,152.3746,152.9875,152.2788,152.5757,11965.0
2022-06-01 10:00:00,159.33,159.33,158.31,158.53,14043.0,152.5853,152.5853,151.6085,151.8191,14043.0
2022-06-01 10:10:00,158.57,158.68,157.95,158.06,7165.0,151.8575,151.9628,151.2637,151.369,7165.0
2022-06-01 10:20:00,158.0,158.26,157.71,157.71,13808.0,151.3116,151.5606,151.0339,151.0339,13808.0
2022-06-01 10:30:00,157.57,157.87,157.23,157.35,9197.0,150.8998,151.1871,150.5742,150.6891,9197.0
2022-06-01 10:40:00,157.33,157.37,156.79,156.83,12691.0,150.6699,150.7083,150.1528,150.1911,12691.0
2022-06-01 10:50:00,156.75,157.19,156.75,157.19,6385.0,150.1145,150.5359,150.1145,150.5359,6385.0
2022-06-01 11:00:00,157.15,157.2,156.93,156.96,13078.0,150.4976,150.5455,150.2869,150.3156,13078.0
2022-06-01 11:10:00,156.95,156.99,156.69,156.97,13540.0,150.306,150.3443,150.057,150.3252,13540.0
2022-06-01 11:20:00,156.97,157.08,156.37,156.57,6919.0,150.3252,150.4305,149.7506,149.9421,6919.0
2022-06-01 11:30:00,156.56,156.87,156.55,156.75,10183.0,149.9325,150.2294,149.923,150.1145,10183.0
2022-06-01 11:40:00,156.64,156.71,156.53,156.54,8462.0,150.0092,150.0762,149.9038,149.9134,8462.0
2022-06-01 11:50:00,156.46,156.6,156.43,156.47,6855.0,149.8368,149.9708,149.808,149.8464,6855.0
2022-06-01 12:00:00,156.59,156.87,156.44,156.81,4626.0,149.9613,150.2294,149.8176,150.172,4626.0
2022-06-01 12:10:00,156.81,157.16,156.62,157.15,13982.0,150.172,150.5071,149.99,150.4976,13982.0
2022-06-01 12:20:00,157.06,157.22,156.79,156.8,20903.0,150.4114,150.5646,150.1528,150.1624,20903.0
2022-06-01 12:30:00,156.68,156.99,156.68,156.95,9710.0,150.0475,150.3443,150.0475,150.306,9710.0
2022-06-01 12:40:00,156.92,157.0,156.66,156.67,7498.0,150.2773,150.3539,150.0283,150.0379,7498.0
2022-06-01 12:50:00,156.54,156.95,156.54,156.87,28570.0,149.9134,150.306,149.9134,150.2294,28570.0
2022-06-01 13:00:00,156.85,157.1,156.77,157.06,9088.0,150.2103,150.4497,150.1337,150.4114,9088.0
2022-06-01 13:10:00,157.07,157.25,156.94,157.2,22864.0,150.421,150.5933,150.2965,150.5455,22864.0
2022-06-01 13:20:00,157.25,157.45,157.12,157.38,35132.0,150.5933,150.7849,150.4688,150.7178,35132.0
2022-06-01 13:30:00,157.38,157.53,157.22,157.34,83330.0,150.7178,150.8615,150.5646,150.6795,83330.0
2022-06-01 13:40:00,157.36,157.49,157.24,157.25,23749.0,150.6987,150.8232,150.5838,150.5933,23749.0
2022-06-01 13:50:00,157.28,157.31,157.04,157.25,8956.0,150.6221,150.6508,150.3922,150.5933,8956.0
2022-06-01 14:00:00,157.11,157.29,156.98,157.03,22487.0,150.4593,150.6316,150.3348,150.3826,22487.0
2022-06-01 14:10:00,157.1,157.1,156.88,157.09,5353.0,150.4497,150.4497,150.239,150.4401,5353.0
2022-06-01 14:20:00,157.06,157.77,156.98,157.61,10186.0,150.4114,151.0913,150.3348,150.9381,10186.0
2022-06-01 14:30:00,157.61,157.72,157.29,157.29,12775.0,150.9381,151.0434,150.6316,150.6316,12775.0
2022-06-01 14:40:00,157.23,157.48,157.23,157.39,8654.0,150.5742,150.8136,150.5742,150.7274,8654.0
2022-06-01 14:50:00,157.34,157.43,157.05,157.21,11844.0,150.6795,150.7657,150.4018,150.555,11844.0
2022-06-01 15:00:00,157.18,157.29,157.02,157.24,15287.0,150.5263,150.6316,150.3731,150.5838,15287.0
2022-06-01 15:10:00,157.24,157.5,157.18,157.39,28088.0,150.5838,150.8328,150.5263,150.7274,28088.0
2022-06-01 15:20:00,157.41,157.47,157.23,157.24,11753.0,150.7466,150.804,150.5742,150.5838,11753.0
2022-06-01 15:30:00,157.21,157.46,157.12,157.36,26520.0,150.555,150.7944,150.4688,150.6987,26520.0
2022-06-01 15:40:00,157.37,157.44,157.06,157.21,25392.0,150.7083,150.7753,150.4114,150.555,25392.0
2022-06-01 15:50:00,157.23,157.37,156.34,156.34,146171.0,150.5742,150.7083,149.7219,149.7219,146171.0
2022-06-02 09:30:00,156.2,156.34,155.42,156.13,36345.0,149.5878,149.7219,148.8408,149.5207,36345.0
2022-06-02 09:40:00,156.06,156.08,155.12,155.49,25796.0,149.4537,149.4729,148.5535,148.9078,25796.0
2022-06-02 09:50:00,155.42,155.55,155.03,155.51,17428.0,148.8408,148.9653,148.4673,148.927,17428.0
2022-06-02 10:00:00,155.45,156.15,155.25,156.05,47859.0,148.8695,149.5399,148.678,149.4441,47859.0
2022-06-02 10:10:00,156.07,157.1,156.07,156.46,28492.0,149.4633,150.4497,149.4633,149.8368,28492.0
2022-06-02 10:20:00,156.53,156.53,155.97,156.46,15931.0,149.9038,149.9038,149.3675,149.8368,15931.0
2022-06-02 10:30:00,156.56,156.97,156.43,156.86,16218.0,149.9325,150.3252,149.808,150.2198,16218.0
2022-06-02 10:40:00,156.89,157.07,156.6,157.06,9658.0,150.2486,150.421,149.9708,150.4114,9658.0
2022-06-02 10:50:00,157.06,157.55,157.03,157.55,11875.0,150.4114,150.8806,150.3826,150.8806,11875.0
2022-06-02 11:00:00,157.51,157.99,157.48,157.99,19206.0,150.8423,151.302,150.8136,151.302,19206.0
2022-06-02 11:10:00,157.97,158.41,157.97,158.41,24249.0,151.2829,151.7042,151.2829,151.7042,24249.0
2022-06-02 11:20:00,158.26,158.5,158.13,158.34,21799.0,151.5606,151.7904,151.4361,151.6372,21799.0
2022-06-02 11:30:00,158.36,158.38,158.09,158.1,4136.0,151.6563,151.6755,151.3978,151.4074,4136.0
2022-06-02 11:40:00,158.23,158.83,158.18,158.83,10658.0,151.5318,152.1065,151.484,152.1065,10658.0
2022-06-02 11:50:00,158.86,158.86,158.32,158.32,10175.0,152.1352,152.1352,151.618,151.618,10175.0
2022-06-02 12:00:00,158.36,158.47,158.18,158.24,9999.0,151.6563,151.7617,151.484,151.5414,9999.0
2022-06-02 12:10:00,158.25,158.47,158.16,158.36,13659.0,151.551,151.7617,151.4648,151.6563,13659.0
2022-06-02 12:20:00,158.35,158.67,158.33,158.67,16295.0,151.6468,151.9532,151.6276,151.9532,16295.0
2022-06-02 12:30:00,158.7,158.93,158.63,158.89,32189.0,151.982,152.2022,151.9149,152.1639,32189.0
2022-06-02 12:40:00,158.93,159.0,158.59,158.59,8218.0,152.2022,152.2693,151.8766,151.8766,8218.0
2022-06-02 12:50:00,158.61,158.7,158.51,158.62,6911.0,151.8958,151.982,151.8,151.9053,6911.0
2022-06-02 13:00:00,158.64,158.76,158.57,158.63,23457.0,151.9245,152.0394,151.8575,151.9149,23457.0
2022-06-02 13:10:00,158.64,158.72,158.48,158.62,7549.0,151.9245,152.0011,151.7713,151.9053,7549.0
2022-06-02 13:20:00,158.59,158.8,158.48,158.72,16474.0,151.8766,152.0777,151.7713,152.0011,16474.0
2022-06-02 13:30:00,158.76,159.06,158.69,159.0,10647.0,152.0394,152.3267,151.9724,152.2693,10647.0
2022-06-02 13:40:00,159.09,159.24,158.98,159.22,12055.0,152.3554,152.4991,152.2501,152.4799,12055.0
2022-06-02 13:50:00,159.23,159.23,158.97,159.08,7656.0,152.4895,152.4895,152.2405,152.3459,7656.0
2022-06-02 14:00:00,159.05,159.14,158.9,159.03,12357.0,152.3171,152.4033,152.1735,152.298,12357.0
2022-06-02 14:10:00,159.05,159.06,158.95,159.06,10291.0,152.3171,152.3267,152.2214,152.3267,10291.0
2022-06-02 14:20:00,159.08,159.12,159.01,159.06,9082.0,152.3459,152.3842,152.2788,152.3267,9082.0
2022-06-02 14:30:00,159.06,159.31,159.05,159.17,34553.0,152.3267,152.5661,152.3171,152.4321,34553.0
2022-06-02 14:40:00,159.17,159.29,159.12,159.16,14623.0,152.4321,152.547,152.3842,152.4225,14623.0
2022-06-02 14:50:00,159.14,159.28,159.02,159.03,10873.0,152.4033,152.5374,152.2884,152.298,10873.0
2022-06-02 15:00:00,159.02,159.38,158.99,159.32,13323.0,152.2884,152.6332,152.2597,152.5757,13323.0
2022-06-02 15:10:00,159.26,159.5,159.26,159.48,13242.0,152.5182,152.7481,152.5182,152.7289,13242.0
2022-06-02 15:20:00,159.46,159.73,159.35,159.4,17701.0,152.7098,152.9684,152.6044,152.6523,17701.0
2022-06-02 15:30:00,159.39,159.47,159.19,159.25,33760.0,152.6427,152.7194,152.4512,152.5087,33760.0
2022-06-02 15:40:00,159.25,159.67,159.2,159.54,74824.0,152.5087,152.9109,152.4608,152.7864,74824.0
2022-06-02 15:50:00,159.55,160.19,159.55,160.09,113993.0,152.796,153.4089,152.796,153.3131,113993.0
2022-06-03 09:30:00,154.88,156.92,153.88,156.92,98218.0,148.3237,150.2773,147.366,150.2773,98218.0
2022-06-03 09:40:00,156.65,156.98,155.31,155.91,18750.0,150.0187,150.3348,148.7355,149.3101,18750.0
2022-06-03 09:50:00,155.8,156.56,155.53,156.56,19288.0,149.2047,149.9325,148.9461,149.9325,19288.0
2022-06-03 10:00:00,156.6,156.96,156.31,156.39,18415.0,149.9708,150.3156,149.6931,149.7697,18415.0
2022-06-03 10:10:00,156.33,156.73,155.63,156.69,29535.0,149.7123,150.0953,149.0419,150.057,29535.0
2022-06-03 10:20:00,156.65,156.81,156.27,156.46,26400.0,150.0187,150.172,149.6548,149.8368,26400.0
2022-06-03 10:30:00,156.53,157.06,156.28,156.41,25458.0,149.9038,150.4114,149.6644,149.7889,25458.0
2022-06-03 10:40:00,156.22,156.93,156.21,156.8,13554.0,149.6069,150.2869,149.5974,150.1624,13554.0
2022-06-03 10:50:00,156.81,157.16,156.81,156.96,19015.0,150.172,150.5071,150.172,150.3156,19015.0
2022-06-03 11:00:00,156.94,157.01,156.06,156.23,30250.0,150.2965,150.3635,149.4537,149.6165,30250.0
2022-06-03 11:10:00,156.2,156.27,155.95,156.14,26797.0,149.5878,149.6548,149.3484,149.5303,26797.0
2022-06-03 11:20:00,156.14,156.27,155.86,156.09,17738.0,149.5303,149.6548,149.2622,149.4824,17738.0
2022-06-03 11:30:00,156.06,156.31,155.77,156.28,59474.0,149.4537,149.6931,149.176,149.6644,59474.0
2022-06-03 11:40:00,156.34,156.77,156.31,156.43,24215.0,149.7219,150.1337,149.6931,149.808,24215.0
2022-06-03 11:50:00,156.4,156.7,156.28,156.65,27282.0,149.7793,150.0666,149.6644,150.0187,27282.0
2022-06-03 12:00:00,156.69,156.97,156.63,156.74,17978.0,150.057,150.3252,149.9996,150.1049,17978.0
2022-06-03 12:10:00,156.69,156.95,156.54,156.54,24445.0,150.057,150.306,149.9134,149.9134,24445.0
2022-06-03 12:20:00,156.5,157.06,156.4,157.05,32406.0,149.8751,150.4114,149.7793,150.4018,32406.0
2022-06-03 12:30:00,157.03,157.48,156.92,157.46,27768.0,150.3826,150.8136,150.2773,150.7944,27768.0
2022-06-03 12:40:00,157.44,157.5,157.09,157.43,38357.0,150.7753,150.8328,150.4401,150.7657,38357.0
2022-06-03 12:50:00,157.41,157.8,157.3,157.76,28326.0,150.7466,151.1201,150.6412,151.0817,28326.0
2022-06-03 13:00:00,157.8,158.27,157.74,158.06,33582.0,151.1201,151.5702,151.0626,151.369,33582.0
2022-06-03 13:10:00,158.05,158.17,157.5,157.51,13635.0,151.3595,151.4744,150.8328,150.8423,13635.0
2022-06-03 13:20:00,157.5,157.94,157.49,157.83,26639.0,150.8328,151.2541,150.8232,151.1488,26639.0
2022-06-03 13:30:00,157.74,157.97,157.63,157.85,12119.0,151.0626,151.2829,150.9572,151.1679,12119.0
2022-06-03 13:40:00,157.81,157.81,157.39,157.77,14725.0,151.1296,151.1296,150.7274,151.0913,14725.0
2022-06-03 13:50:00,157.74,157.85,157.55,157.58,5976.0,151.0626,151.1679,150.8806,150.9094,5976.0
2022-06-03 14:00:00,157.57,157.63,157.21,157.45,21200.0,150.8998,150.9572,150.555,150.7849,21200.0
2022-06-03 14:10:00,157.43,157.67,157.43,157.66,14410.0,150.7657,150.9956,150.7657,150.986,14410.0
2022-06-03 14:20:00,157.54,157.66,157.39,157.56,10055.0,150.8711,150.986,150.7274,150.8902,10055.0
2022-06-03 14:30:00,157.54,157.56,157.11,157.18,11085.0,150.8711,150.8902,150.4593,150.5263,11085.0
2022-06-03 14:40:00,157.14,157.44,157.07,157.44,13904.0,150.488,150.7753,150.421,150.7753,13904.0
2022-06-03 14:50:00,157.38,157.55,157.37,157.48,13417.0,150.7178,150.8806,150.7083,150.8136,13417.0
2022-06-03 15:00:00,157.54,157.6,157.07,157.23,13521.0,150.8711,150.9285,150.421,150.5742,13521.0
2022-06-03 15:10:00,157.2,157.28,156.88,157.07,23689.0,150.5455,150.6221,150.239,150.421,23689.0
2022-06-03 15:20:00,157.1,157.5,157.06,157.5,36579.0,150.4497,150.8328,150.4114,150.8328,36579.0
2022-06-03 15:30:00,157.47,157.58,157.27,157.45,16669.0,150.804,150.9094,150.6125,150.7849,16669.0
2022-06-03 15:40:00,157.49,157.59,157.28,157.43,33086.0,150.8232,150.9189,150.6221,150.7657,33086.0
2022-06-03 15:50:00,157.37,157.69,157.21,157.26,115204.0,150.7083,151.0147,150.555,150.6029,115204.0
2022-06-06 09:30:00,158.64,158.83,157.63,157.77,32444.0,151.9245,152.1065,150.9572,151.0913,32444.0
2022-06-06 09:40:00,157.88,158.59,157.62,157.76,11488.0,151.1967,151.8766,150.9477,151.0817,11488.0
2022-06-06 09:50:00,157.78,158.38,157.78,158.28,9371.0,151.1009,151.6755,151.1009,151.5797,9371.0
2022-06-06 10:00:00,158.34,159.08,158.28,158.9,10123.0,151.6372,152.3459,151.5797,152.1735,10123.0
2022-06-06 10:10:00,158.9,159.02,158.61,158.75,8320.0,152.1735,152.2884,151.8958,152.0298,8320.0
2022-06-06 10:20:00,158.75,159.0,158.67,158.91,12008.0,152.0298,152.2693,151.9532,152.1831,12008.0
2022-06-06 10:30:00,158.91,159.16,158.86,158.96,11256.0,152.1831,152.4225,152.1352,152.2309,11256.0
2022-06-06 10:40:00,159.06,159.08,158.72,159.05,8079.0,152.3267,152.3459,152.0011,152.3171,8079.0
2022-06-06 10:50:00,159.12,159.23,158.72,158.89,9616.0,152.3842,152.4895,152.0011,152.1639,9616.0
2022-06-06 11:00:00,158.93,159.04,158.8,158.86,8451.0,152.2022,152.3076,152.0777,152.1352,8451.0
2022-06-06 11:10:00,158.72,158.86,158.0,158.03,17536.0,152.0011,152.1352,151.3116,151.3403,17536.0
2022-06-06 11:20:00,157.91,158.16,157.86,158.15,12176.0,151.2254,151.4648,151.1775,151.4552,12176.0
2022-06-06 11:30:00,158.07,158.43,158.05,158.23,9065.0,151.3786,151.7234,151.3595,151.5318,9065.0
2022-06-06 11:40:00,158.32,158.78,158.31,158.7,6042.0,151.618,152.0586,151.6085,151.982,6042.0
2022-06-06 11:50:00,158.52,158.73,158.52,158.66,3944.0,151.8096,152.0107,151.8096,151.9436,3944.0
2022-06-06 12:00:00,158.65,158.66,158.17,158.18,5644.0,151.9341,151.9436,151.4744,151.484,5644.0
2022-06-06 12:10:00,158.12,158.17,157.93,158.06,7288.0,151.4265,151.4744,151.2445,151.369,7288.0
2022-06-06 12:20:00,158.09,158.09,157.9,157.91,5487.0,151.3978,151.3978,151.2158,151.2254,5487.0
2022-06-06 12:30:00,157.85,158.07,157.78,158.06,6923.0,151.1679,151.3786,151.1009,151.369,6923.0
2022-06-06 12:40:00,158.06,158.15,158.01,158.11,7061.0,151.369,151.4552,151.3212,151.4169,7061.0
2022-06-06 12:50:00,158.03,158.23,157.93,158.23,8413.0,151.3403,151.5318,151.2445,151.5318,8413.0
2022-06-06 13:00:00,158.22,158.22,157.89,158.04,17801.0,151.5223,151.5223,151.2062,151.3499,17801.0
2022-06-06 13:10:00,157.99,158.13,157.89,158.09,6978.0,151.302,151.4361,151.2062,151.3978,6978.0
2022-06-06 13:20:00,158.06,158.17,158.02,158.08,7033.0,151.369,151.4744,151.3307,151.3882,7033.0
2022-06-06 13:30:00,158.06,158.54,158.05,158.46,9698.0,151.369,151.8287,151.3595,151.7521,9698.0
2022-06-06 13:40:00,158.5,158.65,158.42,158.55,10706.0,151.7904,151.9341,151.7138,151.8383,10706.0
2022-06-06 13:50:00,158.56,158.77,158.52,158.66,9477.0,151.8479,152.049,151.8096,151.9436,9477.0
2022-06-06 14:00:00,158.64,158.65,158.39,158.47,6855.0,151.9245,151.9341,151.6851,151.7617,6855.0
2022-06-06 14:10:00,158.5,158.5,158.27,158.34,6387.0,151.7904,151.7904,151.5702,151.6372,6387.0
2022-06-06 14:20:00,158.3,158.37,157.89,158.02,6065.0,151.5989,151.6659,151.2062,151.3307,6065.0
2022-06-06 14:30:00,157.99,158.17,157.99,158.13,6174.0,151.302,151.4744,151.302,151.4361,6174.0
2022-06-06 14:40:00,158.14,158.36,158.1,158.31,6400.0,151.4457,151.6563,151.4074,151.6085,6400.0
2022-06-06 14:50:00,158.27,158.31,158.0,158.29,6435.0,151.5702,151.6085,151.3116,151.5893,6435.0
2022-06-06 15:00:00,158.2,158.34,157.99,158.09,14539.0,151.5031,151.6372,151.302,151.3978,14539.0
2022-06-06 15:10:00,158.0,158.2,157.94,158.02,23640.0,151.3116,151.5031,151.2541,151.3307,23640.0
2022-06-06 15:20:00,158.0,158.06,157.86,158.0,25632.0,151.3116,151.369,151.1775,151.3116,25632.0
2022-06-06 15:30:00,157.96,158.14,157.81,157.91,16246.0,151.2733,151.4457,151.1296,151.2254,16246.0
2022-06-06 15:40:00,157.92,158.33,157.86,158.12,22302.0,151.235,151.6276,151.1775,151.4265,22302.0
2022-06-06 15:50:00,158.04,158.39,157.81,158.05,86951.0,151.3499,151.6851,151.1296,151.3595,86951.0
2022-06-07 09:30:00,157.3,157.89,156.99,157.59,42467.0,150.6412,151.2062,150.3443,150.9189,42467.0
2022-06-07 09:40:00,157.52,157.52,156.87,156.99,11760.0,150.8519,150.8519,150.2294,150.3443,11760.0
2022-06-07 09:50:00,157.0,157.09,156.65,156.87,12352.0,150.3539,150.4401,150.0187,150.2294,12352.0
2022-06-07 10:00:00,156.79,157.06,156.66,156.87,8153.0,150.1528,150.4114,150.0283,150.2294,8153.0
2022-06-07 10:10:00,156.9,156.9,156.5,156.77,11132.0,150.2582,150.2582,149.8751,150.1337,11132.0
2022-06-07 10:20:00,156.84,157.56,156.76,157.53,13156.0,150.2007,150.8902,150.1241,150.8615,13156.0
2022-06-07 10:30:00,157.46,157.9,157.43,157.85,12107.0,150.7944,151.2158,150.7657,151.1679,12107.0
2022-06-07 10:40:00,157.85,158.05,157.81,158.0,6993.0,151.1679,151.3595,151.1296,151.3116,6993.0
2022-06-07 10:50:00,158.03,158.08,157.89,157.89,8161.0,151.3403,151.3882,151.2062,151.2062,8161.0
2022-06-07 11:00:00,157.92,157.92,157.65,157.78,8972.0,151.235,151.235,150.9764,151.1009,8972.0
2022-06-07 11:10:00,157.82,157.93,157.67,157.7,10532.0,151.1392,151.2445,150.9956,151.0243,10532.0
2022-06-07 11:20:00,157.63,157.73,157.29,157.29,7087.0,150.9572,151.053,150.6316,150.6316,7087.0
2022-06-07 11:30:00,157.23,157.41,157.21,157.38,9449.0,150.5742,150.7466,150.555,150.7178,9449.0
2022-06-07 11:40:00,157.41,157.5,157.12,157.12,4811.0,150.7466,150.8328,150.4688,150.4688,4811.0
2022-06-07 11:50:00,157.11,157.25,157.0,157.05,4518.0,150.4593,150.5933,150.3539,150.4018,4518.0
2022-06-07 12:00:00,157.09,157.16,156.9,156.97,8734.0,150.4401,150.5071,150.2582,150.3252,8734.0
2022-06-07 12:10:00,156.99,157.02,156.64,156.78,4594.0,150.3443,150.3731,150.0092,150.1432,4594.0
2022-06-07 12:20:00,156.79,156.84,156.7,156.81,12227.0,150.1528,150.2007,150.0666,150.172,12227.0
2022-06-07 12:30:00,156.8,156.91,156.75,156.91,11916.0,150.1624,150.2677,150.1145,150.2677,11916.0
2022-06-07 12:40:00,156.9,157.2,156.9,157.2,19172.0,150.2582,150.5455,150.2582,150.5455,19172.0
2022-06-07 12:50:00,157.16,157.44,157.16,157.33,16353.0,150.5071,150.7753,150.5071,150.6699,16353.0
2022-06-07 13:00:00,157.37,157.63,157.31,157.61,7231.0,150.7083,150.9572,150.6508,150.9381,7231.0
2022-06-07 13:10:00,157.63,157.9,157.54,157.9,6614.0,150.9572,151.2158,150.8711,151.2158,6614.0
2022-06-07 13:20:00,157.88,157.96,157.78,157.88,9250.0,151.1967,151.2733,151.1009,151.1967,9250.0
2022-06-07 13:30:00,157.9,157.99,157.78,157.83,11001.0,151.2158,151.302,151.1009,151.1488,11001.0
2022-06-07 13:40:00,157.83,157.84,157.72,157.8,7150.0,151.1488,151.1584,151.0434,151.1201,7150.0
2022-06-07 13:50:00,157.82,157.97,157.59,157.59,6184.0,151.1392,151.2829,150.9189,150.9189,6184.0
2022-06-07 14:00:00,157.59,158.29,157.58,158.28,14494.0,150.9189,151.5893,150.9094,151.5797,14494.0
2022-06-07 14:10:00,158.35,158.35,158.15,158.18,7081.0,151.6468,151.6468,151.4552,151.484,7081.0
2022-06-07 14:20:00,158.16,158.25,158.08,158.18,8846.0,151.4648,151.551,151.3882,151.484,8846.0
2022-06-07 14:30:00,158.18,158.48,158.17,158.36,11606.0,151.484,151.7713,151.4744,151.6563,11606.0
2022-06-07 14:40:00,158.38,158.38,158.01,158.02,10594.0,151.6755,151.6755,151.3212,151.3307,10594.0
2022-06-07 14:50:00,158.05,158.15,157.98,158.13,7893.0,151.3595,151.4552,151.2924,151.4361,7893.0
2022-06-07 15:00:00,158.1,158.25,158.09,158.15,5430.0,151.4074,151.551,151.3978,151.4552,5430.0
2022-06-07 15:10:00,158.19,158.21,157.99,158.18,17050.0,151.4935,151.5127,151.302,151.484,17050.0
2022-06-07 15:20:00,158.17,158.28,158.14,158.26,11300.0,151.4744,151.5797,151.4457,151.5606,11300.0
2022-06-07 15:30:00,158.2,158.68,158.2,158.68,9523.0,151.5031,151.9628,151.5031,151.9628,9523.0
2022-06-07 15:40:00,158.69,158.78,158.54,158.7,18869.0,151.9724,152.0586,151.8287,151.982,18869.0
2022-06-07 15:50:00,158.64,158.8,158.47,158.65,84028.0,151.9245,152.0777,151.7617,151.9341,84028.0
2022-06-08 09:30:00,157.31,157.84,157.12,157.67,31717.0,150.6508,151.1584,150.4688,150.9956,31717.0
2022-06-08 09:40:00,157.59,158.2,157.33,158.05,15824.0,150.9189,151.5031,150.6699,151.3595,15824.0
2022-06-08 09:50:00,157.99,158.64,157.96,158.43,14848.0,151.302,151.9245,151.2733,151.7234,14848.0
2022-06-08 10:00:00,158.5,158.5,157.67,157.7,6196.0,151.7904,151.7904,150.9956,151.0243,6196.0
2022-06-08 10:10:00,157.65,157.75,157.19,157.53,6652.0,150.9764,151.0722,150.5359,150.8615,6652.0
2022-06-08 10:20:00,157.56,157.85,157.56,157.72,2495.0,150.8902,151.1679,150.8902,151.0434,2495.0
2022-06-08 10:30:00,157.63,157.99,157.61,157.72,9673.0,150.9572,151.302,150.9381,151.0434,9673.0
2022-06-08 10:40:00,157.76,157.8,157.36,157.58,8822.0,151.0817,151.1201,150.6987,150.9094,8822.0
2022-06-08 10:50:00,157.54,157.58,157.27,157.36,8434.0,150.8711,150.9094,150.6125,150.6987,8434.0
2022-06-08 11:00:00,157.35,157.45,157.24,157.44,7330.0,150.6891,150.7849,150.5838,150.7753,7330.0
2022-06-08 11:10:00,157.43,157.87,157.43,157.87,6728.0,150.7657,151.1871,150.7657,151.1871,6728.0
2022-06-08 11:20:00,157.84,157.93,157.74,157.9,5686.0,151.1584,151.2445,151.0626,151.2158,5686.0
2022-06-08 11:30:00,157.91,158.14,157.78,157.78,7556.0,151.2254,151.4457,151.1009,151.1009,7556.0
2022-06-08 11:40:00,157.8,157.91,157.7,157.85,5848.0,151.1201,151.2254,151.0243,151.1679,5848.0
2022-06-08 11:50:00,157.81,157.88,157.76,157.82,6867.0,151.1296,151.1967,151.0817,151.1392,6867.0
2022-06-08 12:00:00,157.77,158.0,157.66,157.73,5922.0,151.0913,151.3116,150.986,151.053,5922.0
2022-06-08 12:10:00,157.82,158.0,157.82,158.0,5624.0,151.1392,151.3116,151.1392,151.3116,5624.0
2022-06-08 12:20:00,158.01,158.01,157.45,157.64,5428.0,151.3212,151.3212,150.7849,150.9668,5428.0
2022-06-08 12:30:00,157.63,157.63,157.15,157.15,4725.0,150.9572,150.9572,150.4976,150.4976,4725.0
2022-06-08 12:40:00,157.16,157.18,156.75,156.98,5021.0,150.5071,150.5263,150.1145,150.3348,5021.0
2022-06-08 12:50:00,156.97,157.2,156.96,157.2,6996.0,150.3252,150.5455,150.3156,150.5455,6996.0
2022-06-08 13:00:00,157.14,157.14,156.87,157.0,5272.0,150.488,150.488,150.2294,150.3539,5272.0
2022-06-08 13:10:00,157.03,157.03,156.68,156.94,5784.0,150.3826,150.3826,150.0475,150.2965,5784.0
2022-06-08 13:20:00,156.91,156.93,156.73,156.84,6298.0,150.2677,150.2869,150.0953,150.2007,6298.0
2022-06-08 13:30:00,156.8,156.8,156.33,156.34,6502.0,150.1624,150.1624,149.7123,149.7219,6502.0
2022-06-08 13:40:00,156.29,156.83,156.29,156.8,4945.0,149.674,150.1911,149.674,150.1624,4945.0
2022-06-08 13:50:00,156.77,156.81,156.56,156.58,8921.0,150.1337,150.172,149.9325,149.9517,8921.0
2022-06-08 14:00:00,156.63,156.7,156.55,156.55,7551.0,149.9996,150.0666,149.923,149.923,7551.0
2022-06-08 14:10:00,156.5,156.54,156.36,156.37,6599.0,149.8751,149.9134,149.741,149.7506,6599.0
2022-06-08 14:20:00,156.4,156.51,156.13,156.29,15793.0,149.7793,149.8847,149.5207,149.674,15793.0
2022-06-08 14:30:00,156.2,156.36,156.01,156.18,10410.0,149.5878,149.741,149.4058,149.5686,10410.0
2022-06-08 14:40:00,156.18,156.47,156.17,156.38,7895.0,149.5686,149.8464,149.5591,149.7602,7895.0
2022-06-08 14:50:00,156.36,156.4,156.18,156.22,8636.0,149.741,149.7793,149.5686,149.6069,8636.0
2022-06-08 15:00:00,156.23,156.23,155.87,155.98,8659.0,149.6165,149.6165,149.2718,149.3771,8659.0
2022-06-08 15:10:00,155.98,156.41,155.98,156.41,13383.0,149.3771,149.7889,149.3771,149.7889,13383.0
2022-06-08 15:20:00,156.43,156.64,156.42,156.59,13636.0,149.808,150.0092,149.7985,149.9613,13636.0
2022-06-08 15:30:00,156.6,156.86,156.59,156.72,19396.0,149.9708,150.2198,149.9613,150.0858,19396.0
2022-06-08 15:40:00,156.74,156.76,156.21,156.22,17521.0,150.1049,150.1241,149.5974,149.6069,17521.0
2022-06-08 15:50:00,156.23,156.54,156.13,156.36,93225.0,149.6165,149.9134,149.5207,149.741,93225.0
2022-06-09 09:30:00,156.72,156.72,155.72,156.16,31481.0,150.0858,150.0858,149.1281,149.5495,31481.0
2022-06-09 09:40:00,156.06,156.24,155.38,156.05,10269.0,149.4537,149.6261,148.8025,149.4441,10269.0
2022-06-09 09:50:00,156.11,156.83,156.11,156.79,18740.0,149.5016,150.1911,149.5016,150.1528,18740.0
2022-06-09 10:00:00,156.63,156.67,155.96,155.96,9264.0,149.9996,150.0379,149.3579,149.3579,9264.0
2022-06-09 10:10:00,155.91,156.06,155.38,155.79,13321.0,149.3101,149.4537,148.8025,149.1951,13321.0
2022-06-09 10:20:00,155.8,155.89,155.57,155.81,15686.0,149.2047,149.2909,148.9845,149.2143,15686.0
2022-06-09 10:30:00,155.99,156.1,155.85,155.9,7083.0,149.3867,149.492,149.2526,149.3005,7083.0
2022-06-09 10:40:00,155.91,155.92,155.52,155.61,10862.0,149.3101,149.3196,148.9366,149.0228,10862.0
2022-06-09 10:50:00,155.58,155.7,155.39,155.53,6253.0,148.994,149.1089,148.8121,148.9461,6253.0
2022-06-09 11:00:00,155.57,155.67,155.07,155.25,15193.0,148.9845,149.0802,148.5056,148.678,15193.0
2022-06-09 11:10:00,155.28,155.43,155.26,155.41,7826.0,148.7067,148.8504,148.6876,148.8312,7826.0
2022-06-09 11:20:00,155.43,155.69,155.43,155.56,9025.0,148.8504,149.0994,148.8504,148.9749,9025.0
2022-06-09 11:30:00,155.51,155.73,155.43,155.53,26586.0,148.927,149.1377,148.8504,148.9461,26586.0
2022-06-09 11:40:00,155.57,156.01,155.51,155.58,35513.0,148.9845,149.4058,148.927,148.994,35513.0
2022-06-09 11:50:00,155.58,155.74,155.54,155.66,43734.0,148.994,149.1473,148.9557,149.0706,43734.0
2022-06-09 12:00:00,155.67,155.8,155.54,155.7,9155.0,149.0802,149.2047,148.9557,149.1089,9155.0
2022-06-09 12:10:00,155.67,155.67,155.51,155.6,20925.0,149.0802,149.0802,148.927,149.0132,20925.0
2022-06-09 12:20:00,155.6,155.94,155.57,155.89,8686.0,149.0132,149.3388,148.9845,149.2909,8686.0
2022-06-09 12:30:00,155.9,155.95,155.67,155.88,17169.0,149.3005,149.3484,149.0802,149.2813,17169.0
2022-06-09 12:40:00,155.96,156.04,155.89,155.96,6828.0,149.3579,149.4346,149.2909,149.3579,6828.0
2022-06-09 12:50:00,155.96,156.34,155.88,156.33,11518.0,149.3579,149.7219,149.2813,149.7123,11518.0
2022-06-09 13:00:00,156.36,156.52,156.28,156.34,3492.0,149.741,149.8942,149.6644,149.7219,3492.0
2022-06-09 13:10:00,156.43,156.43,156.21,156.23,4088.0,149.808,149.808,149.5974,149.6165,4088.0
2022-06-09 13:20:00,156.23,156.23,155.75,155.79,9248.0,149.6165,149.6165,149.1568,149.1951,9248.0
2022-06-09 13:30:00,155.71,155.73,155.6,155.72,5253.0,149.1185,149.1377,149.0132,149.1281,5253.0
2022-06-09 13:40:00,155.69,155.76,155.52,155.76,5308.0,149.0994,149.1664,148.9366,149.1664,5308.0
2022-06-09 13:50:00,155.77,155.94,155.73,155.94,6566.0,149.176,149.3388,149.1377,149.3388,6566.0
2022-06-09 14:00:00,155.96,155.96,155.62,155.8,6836.0,149.3579,149.3579,149.0323,149.2047,6836.0
2022-06-09 14:10:00,155.8,155.93,155.68,155.78,14500.0,149.2047,149.3292,149.0898,149.1856,14500.0
2022-06-09 14:20:00,155.82,155.86,155.62,155.72,5447.0,149.2239,149.2622,149.0323,149.1281,5447.0
2022-06-09 14:30:00,155.7,155.7,155.32,155.35,7323.0,149.1089,149.1089,148.745,148.7738,7323.0
2022-06-09 14:40:00,155.26,155.27,155.12,155.23,9183.0,148.6876,148.6972,148.5535,148.6588,9183.0
2022-06-09 14:50:00,155.22,155.31,155.0,155.06,8631.0,148.6493,148.7355,148.4386,148.496,8631.0
2022-06-09 15:00:00,155.0,155.0,154.47,154.52,16317.0,148.4386,148.4386,147.931,147.9789,16317.0
2022-06-09 15:10:00,154.52,154.66,154.4,154.66,13739.0,147.9789,148.113,147.864,148.113,13739.0
2022-06-09 15:20:00,154.66,154.68,154.19,154.2,8983.0,148.113,148.1321,147.6629,147.6724,8983.0
2022-06-09 15:30:00,154.14,154.26,153.98,154.06,16921.0,147.615,147.7299,147.4618,147.5384,16921.0
2022-06-09 15:40:00,154.05,154.08,153.26,153.35,19080.0,147.5288,147.5575,146.7722,146.8584,19080.0
2022-06-09 15:50:00,153.38,153.69,152.94,152.96,100725.0,146.8872,147.184,146.4658,146.4849,100725.0
2022-06-10 09:30:00,149.71,150.03,148.76,149.24,71141.0,143.3725,143.679,142.4627,142.9224,71141.0
2022-06-10 09:40:00,149.23,150.23,149.2,150.18,34141.0,142.9128,143.8705,142.8841,143.8226,34141.0
2022-06-10 09:50:00,149.89,150.33,149.69,150.31,17776.0,143.5449,143.9663,143.3534,143.9471,17776.0
2022-06-10 10:00:00,150.31,150.31,149.6,149.82,25667.0,143.9471,143.9471,143.2672,143.4779,25667.0
2022-06-10 10:10:00,149.79,149.92,149.3,149.64,22203.0,143.4491,143.5736,142.9799,143.3055,22203.0
2022-06-10 10:20:00,149.77,149.87,149.53,149.77,17179.0,143.43,143.5257,143.2001,143.43,17179.0
2022-06-10 10:30:00,149.75,150.89,149.75,150.85,17461.0,143.4108,144.5026,143.4108,144.4643,17461.0
2022-06-10 10:40:00,150.89,151.07,150.82,150.98,25462.0,144.5026,144.6749,144.4355,144.5888,25462.0
2022-06-10 10:50:00,151.02,151.1,150.52,150.53,27647.0,144.6271,144.7037,144.1482,144.1578,27647.0
2022-06-10 11:00:00,150.49,150.62,150.21,150.61,32853.0,144.1195,144.244,143.8513,144.2344,32853.0
2022-06-10 11:10:00,150.62,151.06,150.57,151.06,26522.0,144.244,144.6654,144.1961,144.6654,26522.0
2022-06-10 11:20:00,151.1,151.15,150.34,150.47,13345.0,144.7037,144.7516,143.9758,144.1003,13345.0
2022-06-10 11:30:00,150.41,150.6,150.37,150.43,9855.0,144.0429,144.2248,144.0046,144.062,9855.0
2022-06-10 11:40:00,150.5,150.95,150.5,150.73,15741.0,144.1291,144.56,144.1291,144.3493,15741.0
2022-06-10 11:50:00,150.64,151.01,150.61,150.96,7811.0,144.2631,144.6175,144.2344,144.5696,7811.0
2022-06-10 12:00:00,150.97,151.27,150.91,151.27,14044.0,144.5792,144.8665,144.5217,144.8665,14044.0
2022-06-10 12:10:00,151.3,151.3,150.69,150.75,9306.0,144.8952,144.8952,144.311,144.3685,9306.0
2022-06-10 12:20:00,150.79,150.96,150.65,150.81,10057.0,144.4068,144.5696,144.2727,144.426,10057.0
2022-06-10 12:30:00,150.84,150.95,150.69,150.82,12229.0,144.4547,144.56,144.311,144.4355,12229.0
2022-06-10 12:40:00,150.77,150.93,150.66,150.72,7828.0,144.3876,144.5409,144.2823,144.3398,7828.0
2022-06-10 12:50:00,150.63,150.78,150.51,150.68,11132.0,144.2536,144.3972,144.1387,144.3015,11132.0
2022-06-10 13:00:00,150.7,150.9,150.54,150.9,15538.0,144.3206,144.5121,144.1674,144.5121,15538.0
2022-06-10 13:10:00,150.91,151.12,150.79,151.12,15243.0,144.5217,144.7228,144.4068,144.7228,15243.0
2022-06-10 13:20:00,151.11,151.58,151.08,151.58,18409.0,144.7133,145.1634,144.6845,145.1634,18409.0
2022-06-10 13:30:00,151.55,151.58,151.13,151.55,13779.0,145.1346,145.1634,144.7324,145.1346,13779.0
2022-06-10 13:40:00,151.54,151.67,151.33,151.67,13681.0,145.125,145.2495,144.9239,145.2495,13681.0
2022-06-10 13:50:00,151.73,151.79,151.16,151.32,11615.0,145.307,145.3645,144.7611,144.9144,11615.0
2022-06-10 14:00:00,151.3,151.37,151.04,151.35,12100.0,144.8952,144.9622,144.6462,144.9431,12100.0
2022-06-10 14:10:00,151.36,151.6,151.24,151.59,24760.0,144.9527,145.1825,144.8377,145.1729,24760.0
2022-06-10 14:20:00,151.62,151.74,151.17,151.26,16107.0,145.2017,145.3166,144.7707,144.8569,16107.0
2022-06-10 14:30:00,151.31,151.55,151.24,151.24,13877.0,144.9048,145.1346,144.8377,144.8377,13877.0
2022-06-10 14:40:00,151.23,151.48,151.08,151.48,10580.0,144.8282,145.0676,144.6845,145.0676,10580.0
2022-06-10 14:50:00,151.44,151.7,151.32,151.55,14681.0,145.0293,145.2783,144.9144,145.1346,14681.0
2022-06-10 15:00:00,151.57,151.68,150.98,151.19,16353.0,145.1538,145.2591,144.5888,144.7899,16353.0
2022-06-10 15:10:00,151.15,151.68,151.15,151.68,20195.0,144.7516,145.2591,144.7516,145.2591,20195.0
2022-06-10 15:20:00,151.54,151.89,151.23,151.62,15156.0,145.125,145.4602,144.8282,145.2017,15156.0
2022-06-10 15:30:00,151.59,151.6,151.19,151.42,17360.0,145.1729,145.1825,144.7899,145.0101,17360.0
2022-06-10 15:40:00,151.37,151.44,150.49,150.51,31010.0,144.9622,145.0293,144.1195,144.1387,31010.0
2022-06-10 15:50:00,150.45,150.82,150.01,150.04,156753.0,144.0812,144.4355,143.6598,143.6885,156753.0
2022-06-13 09:30:00,146.62,148.46,146.26,148.12,32567.0,140.4133,142.1754,140.0686,141.8498,32567.0
2022-06-13 09:40:00,147.79,148.27,147.36,148.15,26784.0,141.5338,141.9935,141.122,141.8786,26784.0
2022-06-13 09:50:00,148.1,148.38,147.63,147.63,21272.0,141.8307,142.0988,141.3806,141.3806,21272.0
2022-06-13 10:00:00,147.69,147.79,147.24,147.3,11238.0,141.438,141.5338,141.0071,141.0645,11238.0
2022-06-13 10:10:00,147.35,147.45,146.5,146.68,18885.0,141.1124,141.2082,140.2984,140.4708,18885.0
2022-06-13 10:20:00,146.72,146.87,146.4,146.69,12926.0,140.5091,140.6527,140.2026,140.4804,12926.0
2022-06-13 10:30:00,146.64,147.05,146.56,147.04,9223.0,140.4325,140.8251,140.3559,140.8155,9223.0
2022-06-13 10:40:00,146.89,146.95,146.05,146.23,11345.0,140.6719,140.7294,139.8674,140.0398,11345.0
2022-06-13 10:50:00,146.27,146.53,146.19,146.43,6582.0,140.0781,140.3271,140.0015,140.2314,6582.0
2022-06-13 11:00:00,146.33,146.41,146.08,146.24,9168.0,140.1356,140.2122,139.8962,140.0494,9168.0
2022-06-13 11:10:00,146.17,146.95,146.09,146.9,11161.0,139.9824,140.7294,139.9058,140.6815,11161.0
2022-06-13 11:20:00,146.9,147.41,146.88,147.23,15111.0,140.6815,141.1699,140.6623,140.9975,15111.0
2022-06-13 11:30:00,147.18,147.91,147.03,147.86,8761.0,140.9496,141.6487,140.806,141.6008,8761.0
2022-06-13 11:40:00,147.91,148.23,147.88,148.07,11631.0,141.6487,141.9552,141.62,141.8019,11631.0
2022-06-13 11:50:00,148.03,148.14,147.54,147.83,17369.0,141.7636,141.869,141.2944,141.5721,17369.0
2022-06-13 12:00:00,147.83,148.65,147.76,148.42,9841.0,141.5721,142.3574,141.5051,142.1371,9841.0
2022-06-13 12:10:00,148.42,148.89,148.32,148.78,10534.0,142.1371,142.5872,142.0414,142.4819,10534.0
2022-06-13 12:20:00,148.83,149.05,148.63,148.84,9797.0,142.5298,142.7405,142.3382,142.5393,9797.0
2022-06-13 12:30:00,148.88,149.48,148.77,149.39,10304.0,142.5777,143.1523,142.4723,143.0661,10304.0
2022-06-13 12:40:00,149.37,149.37,148.93,148.98,7175.0,143.0469,143.0469,142.6255,142.6734,7175.0
2022-06-13 12:50:00,149.14,149.19,148.82,148.86,10083.0,142.8266,142.8745,142.5202,142.5585,10083.0
2022-06-13 13:00:00,148.93,148.93,148.59,148.79,9999.0,142.6255,142.6255,142.2999,142.4915,9999.0
2022-06-13 13:10:00,148.78,148.89,148.71,148.79,17397.0,142.4819,142.5872,142.4148,142.4915,17397.0
2022-06-13 13:20:00,148.8,148.95,148.71,148.92,16073.0,142.501,142.6447,142.4148,142.616,16073.0
2022-06-13 13:30:00,148.91,148.94,148.63,148.94,15993.0,142.6064,142.6351,142.3382,142.6351,15993.0
2022-06-13 13:40:00,148.99,149.8,148.97,149.8,13729.0,142.683,143.4587,142.6638,143.4587,13729.0
2022-06-13 13:50:00,149.87,149.92,149.37,149.49,10560.0,143.5257,143.5736,143.0469,143.1618,10560.0
2022-06-13 14:00:00,149.41,149.41,148.94,148.94,9893.0,143.0852,143.0852,142.6351,142.6351,9893.0
2022-06-13 14:10:00,148.86,149.0,148.77,148.9,12472.0,142.5585,142.6926,142.4723,142.5968,12472.0
2022-06-13 14:20:00,149.04,149.11,148.91,149.01,14938.0,142.7309,142.7979,142.6064,142.7021,14938.0
2022-06-13 14:30:00,149.03,149.34,148.71,149.28,11732.0,142.7213,143.0182,142.4148,142.9607,11732.0
2022-06-13 14:40:00,149.31,149.38,149.07,149.16,10149.0,142.9894,143.0565,142.7596,142.8458,10149.0
2022-06-13 14:50:00,149.14,149.14,148.48,148.53,10467.0,142.8266,142.8266,142.1946,142.2425,10467.0
2022-06-13 15:00:00,148.53,148.61,148.21,148.24,18917.0,142.2425,142.3191,141.936,141.9647,18917.0
2022-06-13 15:10:00,148.21,148.62,147.81,148.12,17653.0,141.936,142.3287,141.5529,141.8498,17653.0
2022-06-13 15:20:00,148.09,148.13,147.62,147.63,21046.0,141.8211,141.8594,141.371,141.3806,21046.0
2022-06-13 15:30:00,147.6,147.82,147.17,147.21,34860.0,141.3518,141.5625,140.94,140.9783,34860.0
2022-06-13 15:40:00,147.2,147.21,146.73,147.1,24805.0,140.9688,140.9783,140.5187,140.873,24805.0
2022-06-13 15:50:00,147.11,147.5,146.56,147.31,168539.0,140.8826,141.2561,140.3559,141.0741,168539.0
2022-06-14 09:30:00,147.28,148.81,147.28,148.62,42834.0,141.0454,142.5106,141.0454,142.3287,42834.0
2022-06-14 09:40:00,148.01,148.8,147.76,148.59,11556.0,141.7445,142.501,141.5051,142.2999,11556.0
2022-06-14 09:50:00,148.28,148.76,148.0,148.76,7498.0,142.003,142.4627,141.7349,142.4627,7498.0
2022-06-14 10:00:00,148.75,148.75,147.64,148.02,10771.0,142.4532,142.4532,141.3901,141.7541,10771.0
2022-06-14 10:10:00,148.07,148.23,147.7,147.99,12780.0,141.8019,141.9552,141.4476,141.7253,12780.0
2022-06-14 10:20:00,147.91,148.07,147.71,147.78,17916.0,141.6487,141.8019,141.4572,141.5242,17916.0
2022-06-14 10:30:00,147.81,148.14,147.7,147.77,17321.0,141.5529,141.869,141.4476,141.5146,17321.0
2022-06-14 10:40:00,147.84,148.16,147.51,148.12,15146.0,141.5817,141.8881,141.2656,141.8498,15146.0
2022-06-14 10:50:00,148.11,148.66,148.11,148.38,12867.0,141.8402,142.367,141.8402,142.0988,12867.0
2022-06-14 11:00:00,148.4,148.74,148.12,148.2,12090.0,142.118,142.4436,141.8498,141.9264,12090.0
2022-06-14 11:10:00,148.15,148.15,147.85,148.04,13534.0,141.8786,141.8786,141.5913,141.7732,13534.0
2022-06-14 11:20:00,147.96,148.19,147.5,147.98,10955.0,141.6966,141.9169,141.2561,141.7157,10955.0
2022-06-14 11:30:00,147.97,148.26,147.66,147.97,13051.0,141.7062,141.9839,141.4093,141.7062,13051.0
2022-06-14 11:40:00,148.02,148.3,147.82,147.88,16148.0,141.7541,142.0222,141.5625,141.62,16148.0
2022-06-14 11:50:00,147.8,148.28,147.63,148.13,32696.0,141.5434,142.003,141.3806,141.8594,32696.0
2022-06-14 12:00:00,148.09,148.09,147.35,147.45,9523.0,141.8211,141.8211,141.1124,141.2082,9523.0
2022-06-14 12:10:00,147.47,147.63,147.18,147.42,8885.0,141.2273,141.3806,140.9496,141.1795,8885.0
2022-06-14 12:20:00,147.56,147.57,147.22,147.35,6816.0,141.3135,141.3231,140.9879,141.1124,6816.0
2022-06-14 12:30:00,147.34,147.34,147.04,147.19,6779.0,141.1028,141.1028,140.8155,140.9592,6779.0
2022-06-14 12:40:00,147.19,147.42,147.16,147.4,8211.0,140.9592,141.1795,140.9305,141.1603,8211.0
2022-06-14 12:50:00,147.4,147.76,147.26,147.76,13462.0,141.1603,141.5051,141.0262,141.5051,13462.0
2022-06-14 13:00:00,147.76,147.9,147.49,147.84,13321.0,141.5051,141.6391,141.2465,141.5817,13321.0
2022-06-14 13:10:00,147.89,148.4,147.68,148.34,10247.0,141.6296,142.118,141.4284,142.0605,10247.0
2022-06-14 13:20:00,148.36,148.56,148.12,148.13,9112.0,142.0797,142.2712,141.8498,141.8594,9112.0
2022-06-14 13:30:00,148.06,148.11,147.5,147.5,12085.0,141.7924,141.8402,141.2561,141.2561,12085.0
2022-06-14 13:40:00,147.5,147.64,147.25,147.43,12558.0,141.2561,141.3901,141.0167,141.189,12558.0
2022-06-14 13:50:00,147.41,147.82,147.37,147.65,11980.0,141.1699,141.5625,141.1316,141.3997,11980.0
2022-06-14 14:00:00,147.7,148.05,147.7,148.04,10501.0,141.4476,141.7828,141.4476,141.7732,10501.0
2022-06-14 14:10:00,147.98,147.98,147.36,147.52,12193.0,141.7157,141.7157,141.122,141.2752,12193.0
2022-06-14 14:20:00,147.54,147.68,147.34,147.44,15258.0,141.2944,141.4284,141.1028,141.1986,15258.0
2022-06-14 14:30:00,147.4,147.41,147.09,147.35,11354.0,141.1603,141.1699,140.8634,141.1124,11354.0
2022-06-14 14:40:00,147.3,147.35,146.54,146.54,10335.0,141.0645,141.1124,140.3367,140.3367,10335.0
2022-06-14 14:50:00,146.54,146.7,146.42,146.51,15892.0,140.3367,140.4899,140.2218,140.308,15892.0
2022-06-14 15:00:00,146.45,146.92,146.45,146.71,22232.0,140.2505,140.7006,140.2505,140.4995,22232.0
2022-06-14 15:10:00,146.74,146.81,146.43,146.53,13748.0,140.5282,140.5953,140.2314,140.3271,13748.0
2022-06-14 15:20:00,146.52,146.97,146.43,146.94,19776.0,140.3176,140.7485,140.2314,140.7198,19776.0
2022-06-14 15:30:00,146.95,147.66,146.95,147.52,17258.0,140.7294,141.4093,140.7294,141.2752,17258.0
2022-06-14 15:40:00,147.54,147.73,147.13,147.62,22316.0,141.2944,141.4763,140.9017,141.371,22316.0
2022-06-14 15:50:00,147.68,147.74,147.08,147.39,133375.0,141.4284,141.4859,140.8538,141.1507,133375.0
2022-06-15 09:30:00,149.23,149.48,148.63,149.38,29752.0,142.9128,143.1523,142.3382,143.0565,29752.0
2022-06-15 09:40:00,149.41,149.97,149.28,149.9,16808.0,143.0852,143.6215,142.9607,143.5545,16808.0
2022-06-15 09:50:00,149.96,150.39,149.92,150.0,37941.0,143.6119,144.0237,143.5736,143.6502,37941.0
2022-06-15 10:00:00,150.05,150.4,149.76,150.07,9916.0,143.6981,144.0333,143.4204,143.7173,9916.0
2022-06-15 10:10:00,150.11,150.22,149.38,149.45,10262.0,143.7556,143.8609,143.0565,143.1235,10262.0
2022-06-15 10:20:00,149.42,149.44,149.19,149.25,15351.0,143.0948,143.1139,142.8745,142.932,15351.0
2022-06-15 10:30:00,149.19,149.19,148.86,149.01,5415.0,142.8745,142.8745,142.5585,142.7021,5415.0
2022-06-15 10:40:00,149.03,149.21,149.03,149.15,7214.0,142.7213,142.8937,142.7213,142.8362,7214.0
2022-06-15 10:50:00,149.06,149.07,148.59,148.64,11972.0,142.75,142.7596,142.2999,142.3478,11972.0
2022-06-15 11:00:00,148.68,148.81,148.43,148.46,11604.0,142.3861,142.5106,142.1467,142.1754,11604.0
2022-06-15 11:10:00,148.41,148.43,148.04,148.05,10360.0,142.1275,142.1467,141.7732,141.7828,10360.0
2022-06-15 11:20:00,148.0,148.34,147.96,148.31,8749.0,141.7349,142.0605,141.6966,142.0318,8749.0
2022-06-15 11:30:00,148.3,148.47,148.25,148.34,10495.0,142.0222,142.185,141.9743,142.0605,10495.0
2022-06-15 11:40:00,148.38,148.49,148.23,148.23,10609.0,142.0988,142.2042,141.9552,141.9552,10609.0
2022-06-15 11:50:00,148.14,148.57,148.14,148.39,7097.0,141.869,142.2808,141.869,142.1084,7097.0
2022-06-15 12:00:00,148.39,148.41,147.96,147.96,4763.0,142.1084,142.1275,141.6966,141.6966,4763.0
2022-06-15 12:10:00,147.93,148.34,147.91,148.19,6658.0,141.6679,142.0605,141.6487,141.9169,6658.0
2022-06-15 12:20:00,148.24,148.31,148.2,148.22,5703.0,141.9647,142.0318,141.9264,141.9456,5703.0
2022-06-15 12:30:00,148.24,148.34,148.11,148.12,6033.0,141.9647,142.0605,141.8402,141.8498,6033.0
2022-06-15 12:40:00,148.14,148.15,147.73,147.82,6821.0,141.869,141.8786,141.4763,141.5625,6821.0
2022-06-15 12:50:00,147.84,147.84,147.36,147.36,7297.0,141.5817,141.5817,141.122,141.122,7297.0
2022-06-15 13:00:00,147.4,147.63,147.36,147.49,5265.0,141.1603,141.3806,141.122,141.2465,5265.0
2022-06-15 13:10:00,147.49,147.56,147.26,147.29,15572.0,141.2465,141.3135,141.0262,141.055,15572.0
2022-06-15 13:20:00,147.28,147.69,147.18,147.61,13621.0,141.0454,141.438,140.9496,141.3614,13621.0
2022-06-15 13:30:00,147.61,147.75,147.61,147.68,10268.0,141.3614,141.4955,141.3614,141.4284,10268.0
2022-06-15 13:40:00,147.69,147.8,147.52,147.53,16887.0,141.438,141.5434,141.2752,141.2848,16887.0
2022-06-15 13:50:00,147.52,148.38,147.38,148.31,11244.0,141.2752,142.0988,141.1411,142.0318,11244.0
2022-06-15 14:00:00,148.14,148.74,146.78,147.41,31830.0,141.869,142.4436,140.5665,141.1699,31830.0
2022-06-15 14:10:00,147.38,148.08,147.06,147.8,10020.0,141.1411,141.8115,140.8347,141.5434,10020.0
2022-06-15 14:20:00,147.97,148.1,147.09,147.1,13020.0,141.7062,141.8307,140.8634,140.873,13020.0
2022-06-15 14:30:00,147.08,148.23,146.14,147.81,30844.0,140.8538,141.9552,139.9536,141.5529,30844.0
2022-06-15 14:40:00,147.66,149.87,147.55,148.98,21202.0,141.4093,143.5257,141.304,142.6734,21202.0
2022-06-15 14:50:00,149.12,149.43,147.79,148.21,18218.0,142.8075,143.1044,141.5338,141.936,18218.0
2022-06-15 15:00:00,148.29,148.88,148.24,148.77,17324.0,142.0126,142.5777,141.9647,142.4723,17324.0
2022-06-15 15:10:00,148.73,148.85,148.0,148.19,12907.0,142.434,142.5489,141.7349,141.9169,12907.0
2022-06-15 15:20:00,148.42,149.65,148.35,149.65,21256.0,142.1371,143.3151,142.0701,143.3151,21256.0
2022-06-15 15:30:00,149.6,150.13,149.26,149.28,45723.0,143.2672,143.7747,142.9416,142.9607,45723.0
2022-06-15 15:40:00,149.22,149.22,148.47,148.84,28293.0,142.9033,142.9033,142.185,142.5393,28293.0
2022-06-15 15:50:00,148.71,148.74,148.07,148.3,104933.0,142.4148,142.4436,141.8019,142.0222,104933.0
2022-06-16 09:30:00,145.97,146.02,144.45,144.75,47614.0,139.7908,139.8387,138.3352,138.6225,47614.0
2022-06-16 09:40:00,144.72,145.12,144.42,144.91,10415.0,138.5938,138.9768,138.3065,138.7757,10415.0
2022-06-16 09:50:00,144.9,145.17,144.62,145.06,16590.0,138.7661,139.0247,138.498,138.9194,16590.0
2022-06-16 10:00:00,145.01,145.01,144.57,144.65,21070.0,138.8715,138.8715,138.4501,138.5267,21070.0
2022-06-16 10:10:00,144.75,145.38,144.67,145.23,9729.0,138.6225,139.2258,138.5459,139.0822,9729.0
2022-06-16 10:20:00,145.24,145.96,145.23,145.88,11519.0,139.0917,139.7813,139.0822,139.7046,11519.0
2022-06-16 10:30:00,145.83,146.22,145.78,145.9,19891.0,139.6568,140.0303,139.6089,139.7238,19891.0
2022-06-16 10:40:00,145.82,145.83,145.16,145.16,15934.0,139.6472,139.6568,139.0151,139.0151,15934.0
2022-06-16 10:50:00,145.12,145.16,144.74,144.74,15167.0,138.9768,139.0151,138.6129,138.6129,15167.0
2022-06-16 11:00:00,144.74,144.95,144.68,144.81,11424.0,138.6129,138.814,138.5554,138.6799,11424.0
2022-06-16 11:10:00,144.83,145.47,144.83,145.33,14445.0,138.6991,139.312,138.6991,139.1779,14445.0
2022-06-16 11:20:00,145.21,145.55,145.17,145.31,10247.0,139.063,139.3886,139.0247,139.1588,10247.0
2022-06-16 11:30:00,145.34,145.37,144.87,145.08,21521.0,139.1875,139.2162,138.7374,138.9385,21521.0
2022-06-16 11:40:00,145.12,145.13,144.57,144.71,10967.0,138.9768,138.9864,138.4501,138.5842,10967.0
2022-06-16 11:50:00,144.69,144.89,144.47,144.89,12929.0,138.565,138.7566,138.3543,138.7566,12929.0
2022-06-16 12:00:00,144.84,144.99,144.3,144.32,11101.0,138.7087,138.8523,138.1915,138.2107,11101.0
2022-06-16 12:10:00,144.32,144.42,144.19,144.36,11722.0,138.2107,138.3065,138.0862,138.249,11722.0
2022-06-16 12:20:00,144.3,144.91,144.25,144.9,12114.0,138.1915,138.7757,138.1436,138.7661,12114.0
2022-06-16 12:30:00,144.87,144.95,144.48,144.72,16886.0,138.7374,138.814,138.3639,138.5938,16886.0
2022-06-16 12:40:00,144.76,145.0,144.58,144.9,14967.0,138.6321,138.8619,138.4597,138.7661,14967.0
2022-06-16 12:50:00,144.85,144.99,144.65,144.69,23814.0,138.7182,138.8523,138.5267,138.565,23814.0
2022-06-16 13:00:00,144.81,145.18,144.66,145.04,7713.0,138.6799,139.0343,138.5363,138.9002,7713.0
2022-06-16 13:10:00,145.0,145.0,144.77,144.85,6089.0,138.8619,138.8619,138.6416,138.7182,6089.0
2022-06-16 13:20:00,144.81,145.26,144.56,145.19,10512.0,138.6799,139.1109,138.4405,139.0439,10512.0
2022-06-16 13:30:00,145.0,145.15,144.74,145.07,9339.0,138.8619,139.0055,138.6129,138.9289,9339.0
2022-06-16 13:40:00,145.08,145.08,144.49,144.62,10718.0,138.9385,138.9385,138.3735,138.498,10718.0
2022-06-16 13:50:00,144.64,144.68,144.17,144.37,55498.0,138.5171,138.5554,138.067,138.2586,55498.0
2022-06-16 14:00:00,144.35,144.64,144.13,144.24,16834.0,138.2394,138.5171,138.0287,138.1341,16834.0
2022-06-16 14:10:00,144.25,144.32,144.13,144.27,6337.0,138.1436,138.2107,138.0287,138.1628,6337.0
2022-06-16 14:20:00,144.22,144.24,143.97,143.99,10732.0,138.1149,138.1341,137.8755,137.8947,10732.0
2022-06-16 14:30:00,143.99,144.19,143.88,144.13,6813.0,137.8947,138.0862,137.7893,138.0287,6813.0
2022-06-16 14:40:00,144.21,144.52,143.76,143.76,10279.0,138.1053,138.4022,137.6744,137.6744,10279.0
2022-06-16 14:50:00,143.75,143.86,143.64,143.86,7381.0,137.6648,137.7702,137.5595,137.7702,7381.0
2022-06-16 15:00:00,143.87,144.47,143.84,144.47,14875.0,137.7797,138.3543,137.751,138.3543,14875.0
2022-06-16 15:10:00,144.55,144.78,144.17,144.52,11310.0,138.4309,138.6512,138.067,138.4022,11310.0
2022-06-16 15:20:00,144.56,144.84,144.47,144.62,18020.0,138.4405,138.7087,138.3543,138.498,18020.0
2022-06-16 15:30:00,144.53,144.64,144.03,144.23,16827.0,138.4118,138.5171,137.933,138.1245,16827.0
2022-06-16 15:40:00,144.26,144.52,143.71,143.79,39982.0,138.1532,138.4022,137.6265,137.7031,39982.0
2022-06-16 15:50:00,143.8,144.46,143.8,144.43,166022.0,137.7127,138.3448,137.7127,138.316,166022.0
2022-06-17 09:30:00,144.64,144.8,143.79,144.79,488202.0,138.5171,138.6704,137.7031,138.6608,488202.0
2022-06-17 09:40:00,144.93,146.14,144.93,145.94,11842.0,138.7949,139.9536,138.7949,139.7621,11842.0
2022-06-17 09:50:00,146.13,146.41,145.76,145.84,14258.0,139.9441,140.2122,139.5897,139.6663,14258.0
2022-06-17 10:00:00,145.93,146.0,145.48,145.69,19655.0,139.7525,139.8196,139.3216,139.5227,19655.0
2022-06-17 10:10:00,145.72,145.85,144.88,144.96,14301.0,139.5514,139.6759,138.747,138.8236,14301.0
2022-06-17 10:20:00,145.02,145.02,144.16,144.34,12776.0,138.8811,138.8811,138.0575,138.2298,12776.0
2022-06-17 10:30:00,144.26,144.44,143.72,144.05,9275.0,138.1532,138.3256,137.6361,137.9521,9275.0
2022-06-17 10:40:00,144.04,144.04,143.33,143.43,28771.0,137.9425,137.9425,137.2626,137.3584,28771.0
2022-06-17 10:50:00,143.34,143.82,143.34,143.64,15629.0,137.2722,137.7318,137.2722,137.5595,15629.0
2022-06-17 11:00:00,143.43,144.43,143.43,144.42,7453.0,137.3584,138.316,137.3584,138.3065,7453.0
2022-06-17 11:10:00,144.31,144.73,144.19,144.64,14240.0,138.2011,138.6033,138.0862,138.5171,14240.0
2022-06-17 11:20:00,144.66,144.77,143.98,144.58,18926.0,138.5363,138.6416,137.8851,138.4597,18926.0
2022-06-17 11:30:00,144.66,145.0,144.18,144.37,14735.0,138.5363,138.8619,138.0766,138.2586,14735.0
2022-06-17 11:40:00,144.5,144.57,143.92,144.04,9314.0,138.3831,138.4501,137.8276,137.9425,9314.0
2022-06-17 11:50:00,144.03,144.04,143.62,143.99,18028.0,137.933,137.9425,137.5403,137.8947,18028.0
2022-06-17 12:00:00,143.82,143.93,143.51,143.77,9081.0,137.7318,137.8372,137.435,137.684,9081.0
2022-06-17 12:10:00,143.78,144.17,143.69,143.81,8891.0,137.6935,138.067,137.6074,137.7223,8891.0
2022-06-17 12:20:00,143.76,144.12,143.72,143.98,7555.0,137.6744,138.0191,137.6361,137.8851,7555.0
2022-06-17 12:30:00,143.91,144.09,143.76,144.09,9129.0,137.818,137.9904,137.6744,137.9904,9129.0
2022-06-17 12:40:00,144.02,144.11,143.71,144.05,12370.0,137.9234,138.0096,137.6265,137.9521,12370.0
2022-06-17 12:50:00,144.05,144.13,143.68,143.96,9064.0,137.9521,138.0287,137.5978,137.8659,9064.0
2022-06-17 13:00:00,143.9,144.9,143.88,144.85,13748.0,137.8085,138.7661,137.7893,138.7182,13748.0
2022-06-17 13:10:00,144.69,145.07,144.63,144.65,8886.0,138.565,138.9289,138.5076,138.5267,8886.0
2022-06-17 13:20:00,144.59,144.59,144.19,144.22,13900.0,138.4693,138.4693,138.0862,138.1149,13900.0
2022-06-17 13:30:00,144.25,144.44,144.05,144.27,17834.0,138.1436,138.3256,137.9521,138.1628,17834.0
2022-06-17 13:40:00,144.37,144.65,144.13,144.23,10984.0,138.2586,138.5267,138.0287,138.1245,10984.0
2022-06-17 13:50:00,144.4,144.79,144.38,144.63,10359.0,138.2873,138.6608,138.2681,138.5076,10359.0
2022-06-17 14:00:00,144.68,144.97,144.6,144.86,19923.0,138.5554,138.8332,138.4788,138.7278,19923.0
2022-06-17 14:10:00,144.87,145.18,144.78,145.12,10546.0,138.7374,139.0343,138.6512,138.9768,10546.0
2022-06-17 14:20:00,145.16,145.28,144.93,144.95,9588.0,139.0151,139.13,138.7949,138.814,9588.0
2022-06-17 14:30:00,144.94,145.37,144.81,145.34,8773.0,138.8044,139.2162,138.6799,139.1875,8773.0
2022-06-17 14:40:00,145.52,145.63,145.02,145.02,12031.0,139.3599,139.4652,138.8811,138.8811,12031.0
2022-06-17 14:50:00,144.96,145.02,144.65,144.74,16895.0,138.8236,138.8811,138.5267,138.6129,16895.0
2022-06-17 15:00:00,144.79,145.06,144.67,144.75,23520.0,138.6608,138.9194,138.5459,138.6225,23520.0
2022-06-17 15:10:00,144.61,144.63,144.14,144.52,32466.0,138.4884,138.5076,138.0383,138.4022,32466.0
2022-06-17 15:20:00,144.54,145.27,144.51,145.25,36005.0,138.4214,139.1205,138.3926,139.1013,36005.0
2022-06-17 15:30:00,145.22,145.29,144.77,145.11,23770.0,139.0726,139.1396,138.6416,138.9672,23770.0
2022-06-17 15:40:00,145.06,145.06,144.52,144.75,39286.0,138.9194,138.9194,138.4022,138.6225,39286.0
2022-06-17 15:50:00,144.74,144.89,144.38,144.39,195455.0,138.6129,138.7566,138.2681,138.2777,195455.0
2022-06-21 09:30:00,146.5,147.38,146.15,147.28,63911.0,140.2984,141.1411,139.9632,141.0454,63911.0
2022-06-21 09:40:00,147.34,147.48,146.94,147.0,62571.0,141.1028,141.2369,140.7198,140.7772,62571.0
2022-06-21 09:50:00,147.08,147.42,146.64,147.3,45156.0,140.8538,141.1795,140.4325,141.0645,45156.0
2022-06-21 10:00:00,147.42,147.65,147.06,147.49,28464.0,141.1795,141.3997,140.8347,141.2465,28464.0
2022-06-21 10:10:00,147.58,147.87,147.45,147.56,21786.0,141.3327,141.6104,141.2082,141.3135,21786.0
2022-06-21 10:20:00,147.48,147.87,147.43,147.65,72501.0,141.2369,141.6104,141.189,141.3997,72501.0
2022-06-21 10:30:00,147.72,148.23,147.69,148.13,16758.0,141.4668,141.9552,141.438,141.8594,16758.0
2022-06-21 10:40:00,148.12,148.15,147.93,148.06,10259.0,141.8498,141.8786,141.6679,141.7924,10259.0
2022-06-21 10:50:00,148.11,148.44,148.07,148.41,13603.0,141.8402,142.1563,141.8019,142.1275,13603.0
2022-06-21 11:00:00,148.42,148.44,148.23,148.39,24229.0,142.1371,142.1563,141.9552,142.1084,24229.0
2022-06-21 11:10:00,148.37,148.38,147.99,148.09,17889.0,142.0892,142.0988,141.7253,141.8211,17889.0
2022-06-21 11:20:00,148.05,148.28,147.92,148.17,16558.0,141.7828,142.003,141.6583,141.8977,16558.0
2022-06-21 11:30:00,148.19,148.48,148.06,148.14,18925.0,141.9169,142.1946,141.7924,141.869,18925.0
2022-06-21 11:40:00,148.13,148.26,148.09,148.22,16088.0,141.8594,141.9839,141.8211,141.9456,16088.0
2022-06-21 11:50:00,148.24,148.32,148.01,148.18,20527.0,141.9647,142.0414,141.7445,141.9073,20527.0
2022-06-21 12:00:00,148.08,148.18,148.04,148.11,7586.0,141.8115,141.9073,141.7732,141.8402,7586.0
2022-06-21 12:10:00,148.14,148.4,147.97,148.39,16191.0,141.869,142.118,141.7062,142.1084,16191.0
2022-06-21 12:20:00,148.39,148.52,148.23,148.43,18786.0,142.1084,142.2329,141.9552,142.1467,18786.0
2022-06-21 12:30:00,148.43,148.46,148.26,148.34,22011.0,142.1467,142.1754,141.9839,142.0605,22011.0
2022-06-21 12:40:00,148.34,148.44,148.19,148.19,22615.0,142.0605,142.1563,141.9169,141.9169,22615.0
2022-06-21 12:50:00,148.22,148.56,148.21,148.56,27654.0,141.9456,142.2712,141.936,142.2712,27654.0
2022-06-21 13:00:00,148.57,148.68,148.54,148.57,12643.0,142.2808,142.3861,142.252,142.2808,12643.0
2022-06-21 13:10:00,148.57,148.74,148.56,148.66,19796.0,142.2808,142.4436,142.2712,142.367,19796.0
2022-06-21 13:20:00,148.69,148.69,148.58,148.61,10267.0,142.3957,142.3957,142.2904,142.3191,10267.0
2022-06-21 13:30:00,148.63,148.81,148.62,148.69,17692.0,142.3382,142.5106,142.3287,142.3957,17692.0
2022-06-21 13:40:00,148.67,148.67,148.48,148.52,41180.0,142.3765,142.3765,142.1946,142.2329,41180.0
2022-06-21 13:50:00,148.5,148.53,148.11,148.18,28570.0,142.2137,142.2425,141.8402,141.9073,28570.0
2022-06-21 14:00:00,148.14,148.42,148.04,148.41,49040.0,141.869,142.1371,141.7732,142.1275,49040.0
2022-06-21 14:10:00,148.42,148.62,148.25,148.53,67039.0,142.1371,142.3287,141.9743,142.2425,67039.0
2022-06-21 14:20:00,148.52,148.63,148.48,148.59,31154.0,142.2329,142.3382,142.1946,142.2999,31154.0
2022-06-21 14:30:00,148.62,148.67,148.38,148.51,41289.0,142.3287,142.3765,142.0988,142.2233,41289.0
2022-06-21 14:40:00,148.48,148.9,148.48,148.84,12177.0,142.1946,142.5968,142.1946,142.5393,12177.0
2022-06-21 14:50:00,148.83,149.22,148.83,149.21,22000.0,142.5298,142.9033,142.5298,142.8937,22000.0
2022-06-21 15:00:00,149.21,149.41,149.15,149.38,13747.0,142.8937,143.0852,142.8362,143.0565,13747.0
2022-06-21 15:10:00,149.4,149.56,149.34,149.35,20578.0,143.0756,143.2289,143.0182,143.0278,20578.0
2022-06-21 15:20:00,149.33,149.39,149.17,149.28,21929.0,143.0086,143.0661,142.8554,142.9607,21929.0
2022-06-21 15:30:00,149.32,149.38,149.08,149.09,24967.0,142.999,143.0565,142.7692,142.7788,24967.0
2022-06-21 15:40:00,149.12,149.24,148.99,149.16,30390.0,142.8075,142.9224,142.683,142.8458,30390.0
2022-06-21 15:50:00,149.19,149.31,148.65,148.92,168822.0,142.8745,142.9894,142.3574,142.616,168822.0
2022-06-22 09:30:00,147.53,148.5,147.26,148.17,38375.0,141.2848,142.2137,141.0262,141.8977,38375.0
2022-06-22 09:40:00,148.2,148.37,147.93,148.34,24578.0,141.9264,142.0892,141.6679,142.0605,24578.0
2022-06-22 09:50:00,148.35,149.2,148.03,148.74,38219.0,142.0701,142.8841,141.7636,142.4436,38219.0
2022-06-22 10:00:00,148.69,148.85,147.99,148.58,26417.0,142.3957,142.5489,141.7253,142.2904,26417.0
2022-06-22 10:10:00,148.39,149.42,148.39,149.42,20660.0,142.1084,143.0948,142.1084,143.0948,20660.0
2022-06-22 10:20:00,149.41,149.86,149.37,149.8,25929.0,143.0852,143.5162,143.0469,143.4587,25929.0
2022-06-22 10:30:00,149.78,150.3,149.75,150.18,25236.0,143.4396,143.9375,143.4108,143.8226,25236.0
2022-06-22 10:40:00,150.21,150.3,149.89,150.16,13177.0,143.8513,143.9375,143.5449,143.8035,13177.0
2022-06-22 10:50:00,150.2,150.3,150.04,150.3,18625.0,143.8418,143.9375,143.6885,143.9375,18625.0
2022-06-22 11:00:00,150.32,150.38,149.99,150.38,23044.0,143.9567,144.0142,143.6407,144.0142,23044.0
2022-06-22 11:10:00,150.35,150.86,150.35,150.83,18912.0,143.9854,144.4738,143.9854,144.4451,18912.0
2022-06-22 11:20:00,150.78,150.82,150.62,150.72,10917.0,144.3972,144.4355,144.244,144.3398,10917.0
2022-06-22 11:30:00,150.72,150.99,150.72,150.9,13671.0,144.3398,144.5983,144.3398,144.5121,13671.0
2022-06-22 11:40:00,150.99,150.99,150.45,150.74,27661.0,144.5983,144.5983,144.0812,144.3589,27661.0
2022-06-22 11:50:00,150.72,150.72,150.35,150.54,11831.0,144.3398,144.3398,143.9854,144.1674,11831.0
2022-06-22 12:00:00,150.54,150.93,150.52,150.64,22339.0,144.1674,144.5409,144.1482,144.2631,22339.0
2022-06-22 12:10:00,150.71,151.05,150.62,151.01,17406.0,144.3302,144.6558,144.244,144.6175,17406.0
2022-06-22 12:20:00,151.01,151.26,150.98,151.04,13218.0,144.6175,144.8569,144.5888,144.6462,13218.0
2022-06-22 12:30:00,151.05,151.28,150.97,151.09,21238.0,144.6558,144.8761,144.5792,144.6941,21238.0
2022-06-22 12:40:00,151.12,151.33,151.09,151.13,11741.0,144.7228,144.9239,144.6941,144.7324,11741.0
2022-06-22 12:50:00,151.13,151.27,151.01,151.09,19887.0,144.7324,144.8665,144.6175,144.6941,19887.0
2022-06-22 13:00:00,151.13,151.13,150.83,150.97,10735.0,144.7324,144.7324,144.4451,144.5792,10735.0
2022-06-22 13:10:00,150.96,151.18,150.95,151.16,8719.0,144.5696,144.7803,144.56,144.7611,8719.0
2022-06-22 13:20:00,151.16,151.42,151.14,151.37,14925.0,144.7611,145.0101,144.742,144.9622,14925.0
2022-06-22 13:30:00,151.38,151.52,151.28,151.5,15354.0,144.9718,145.1059,144.8761,145.0867,15354.0
2022-06-22 13:40:00,151.5,151.66,151.39,151.66,15063.0,145.0867,145.24,144.9814,145.24,15063.0
2022-06-22 13:50:00,151.65,151.72,151.44,151.55,13008.0,145.2304,145.2974,145.0293,145.1346,13008.0
2022-06-22 14:00:00,151.6,151.84,151.52,151.78,14870.0,145.1825,145.4123,145.1059,145.3549,14870.0
2022-06-22 14:10:00,151.82,152.01,151.7,151.88,10840.0,145.3932,145.5752,145.2783,145.4507,10840.0
2022-06-22 14:20:00,151.91,151.93,151.53,151.71,23658.0,145.4794,145.4985,145.1155,145.2879,23658.0
2022-06-22 14:30:00,151.74,151.83,151.61,151.7,26867.0,145.3166,145.4028,145.1921,145.2783,26867.0
2022-06-22 14:40:00,151.69,151.76,151.13,151.13,15748.0,145.2687,145.3357,144.7324,144.7324,15748.0
2022-06-22 14:50:00,151.13,151.24,151.02,151.07,7565.0,144.7324,144.8377,144.6271,144.6749,7565.0
2022-06-22 15:00:00,151.12,151.21,150.92,151.04,21829.0,144.7228,144.809,144.5313,144.6462,21829.0
2022-06-22 15:10:00,151.0,151.09,150.87,150.9,11491.0,144.6079,144.6941,144.4834,144.5121,11491.0
2022-06-22 15:20:00,150.86,151.0,150.56,150.66,25475.0,144.4738,144.6079,144.1865,144.2823,25475.0
2022-06-22 15:30:00,150.66,150.86,150.54,150.7,33470.0,144.2823,144.4738,144.1674,144.3206,33470.0
2022-06-22 15:40:00,150.68,150.82,150.48,150.55,39972.0,144.3015,144.4355,144.1099,144.177,39972.0
2022-06-22 15:50:00,150.49,151.06,150.32,150.32,209004.0,144.1195,144.6654,143.9567,143.9567,209004.0
2022-06-23 09:30:00,151.6,151.68,151.08,151.68,36427.0,145.1825,145.2591,144.6845,145.2591,36427.0
2022-06-23 09:40:00,151.68,152.18,151.59,151.99,29574.0,145.2591,145.738,145.1729,145.556,29574.0
2022-06-23 09:50:00,151.95,152.49,151.62,152.47,18521.0,145.5177,146.0348,145.2017,146.0157,18521.0
2022-06-23 10:00:00,152.41,152.45,151.35,151.36,9637.0,145.9582,145.9965,144.9431,144.9527,9637.0
2022-06-23 10:10:00,151.3,151.84,151.28,151.61,29067.0,144.8952,145.4123,144.8761,145.1921,29067.0
2022-06-23 10:20:00,151.67,151.94,151.62,151.67,14686.0,145.2495,145.5081,145.2017,145.2495,14686.0
2022-06-23 10:30:00,151.84,152.01,151.57,151.93,24021.0,145.4123,145.5752,145.1538,145.4985,24021.0
2022-06-23 10:40:00,152.25,152.54,152.03,152.25,19501.0,145.805,146.0827,145.5943,145.805,19501.0
2022-06-23 10:50:00,152.26,152.72,152.09,152.69,14976.0,145.8146,146.2551,145.6518,146.2264,14976.0
2022-06-23 11:00:00,152.62,152.62,152.41,152.59,8432.0,146.1593,146.1593,145.9582,146.1306,8432.0
2022-06-23 11:10:00,152.57,152.96,152.57,152.78,10163.0,146.1114,146.4849,146.1114,146.3126,10163.0
2022-06-23 11:20:00,152.79,152.81,152.31,152.42,19235.0,146.3221,146.3413,145.8625,145.9678,19235.0
2022-06-23 11:30:00,152.48,152.52,152.1,152.36,25007.0,146.0253,146.0636,145.6613,145.9103,25007.0
2022-06-23 11:40:00,152.35,152.46,152.14,152.39,12575.0,145.9008,146.0061,145.6996,145.9391,12575.0
2022-06-23 11:50:00,152.4,152.5,152.08,152.11,19248.0,145.9486,146.0444,145.6422,145.6709,19248.0
2022-06-23 12:00:00,152.1,152.3,151.94,152.16,24670.0,145.6613,145.8529,145.5081,145.7188,24670.0
2022-06-23 12:10:00,152.18,152.64,152.11,152.55,20547.0,145.738,146.1785,145.6709,146.0923,20547.0
2022-06-23 12:20:00,152.53,152.68,152.25,152.34,19015.0,146.0731,146.2168,145.805,145.8912,19015.0
2022-06-23 12:30:00,152.33,152.37,152.11,152.17,39982.0,145.8816,145.9199,145.6709,145.7284,39982.0
2022-06-23 12:40:00,152.16,152.57,152.1,152.5,38685.0,145.7188,146.1114,145.6613,146.0444,38685.0
2022-06-23 12:50:00,152.46,152.79,152.29,152.53,11102.0,146.0061,146.3221,145.8433,146.0731,11102.0
2022-06-23 13:00:00,152.5,152.96,152.43,152.9,19715.0,146.0444,146.4849,145.9774,146.4275,19715.0
2022-06-23 13:10:00,152.9,152.98,152.74,152.87,30347.0,146.4275,146.5041,146.2743,146.3987,30347.0
2022-06-23 13:20:00,152.91,153.12,152.79,153.02,21517.0,146.4371,146.6382,146.3221,146.5424,21517.0
2022-06-23 13:30:00,153.06,153.29,152.98,153.03,23424.0,146.5807,146.801,146.5041,146.552,23424.0
2022-06-23 13:40:00,153.06,153.14,152.86,153.14,15873.0,146.5807,146.6573,146.3892,146.6573,15873.0
2022-06-23 13:50:00,153.15,153.85,153.15,153.78,30087.0,146.6669,147.3373,146.6669,147.2702,30087.0
2022-06-23 14:00:00,153.77,153.83,153.49,153.53,27982.0,147.2606,147.3181,146.9925,147.0308,27982.0
2022-06-23 14:10:00,153.59,153.62,153.37,153.42,14424.0,147.0883,147.117,146.8776,146.9255,14424.0
2022-06-23 14:20:00,153.44,153.63,153.33,153.62,15507.0,146.9446,147.1266,146.8393,147.117,15507.0
2022-06-23 14:30:00,153.64,153.91,153.59,153.77,12952.0,147.1362,147.3947,147.0883,147.2606,12952.0
2022-06-23 14:40:00,153.82,153.84,153.58,153.64,9758.0,147.3085,147.3277,147.0787,147.1362,9758.0
2022-06-23 14:50:00,153.6,153.65,153.57,153.65,19982.0,147.0978,147.1457,147.0691,147.1457,19982.0
2022-06-23 15:00:00,153.63,153.91,153.53,153.87,18893.0,147.1266,147.3947,147.0308,147.3564,18893.0
2022-06-23 15:10:00,153.91,153.98,153.79,153.93,17300.0,147.3947,147.4618,147.2798,147.4139,17300.0
2022-06-23 15:20:00,153.92,154.52,153.92,154.46,46652.0,147.4043,147.9789,147.4043,147.9214,46652.0
2022-06-23 15:30:00,154.41,154.8,154.38,154.48,39963.0,147.8736,148.247,147.8448,147.9406,39963.0
2022-06-23 15:40:00,154.47,154.88,154.44,154.76,55434.0,147.931,148.3237,147.9023,148.2087,55434.0
2022-06-23 15:50:00,154.84,154.84,154.21,154.53,154169.0,148.2854,148.2854,147.682,147.9885,154169.0
2022-06-24 09:30:00,155.25,156.35,155.25,155.77,43297.0,148.678,149.7314,148.678,149.176,43297.0
2022-06-24 09:40:00,155.85,156.19,155.53,155.78,74579.0,149.2526,149.5782,148.9461,149.1856,74579.0
2022-06-24 09:50:00,155.8,155.83,155.37,155.56,29200.0,149.2047,149.2334,148.7929,148.9749,29200.0
2022-06-24 10:00:00,155.56,156.78,155.56,156.69,17015.0,148.9749,150.1432,148.9749,150.057,17015.0
2022-06-24 10:10:00,156.78,157.12,156.42,156.85,19067.0,150.1432,150.4688,149.7985,150.2103,19067.0
2022-06-24 10:20:00,156.96,157.07,156.81,156.86,18164.0,150.3156,150.421,150.172,150.2198,18164.0
2022-06-24 10:30:00,156.88,156.95,156.53,156.61,19849.0,150.239,150.306,149.9038,149.9804,19849.0
2022-06-24 10:40:00,156.66,157.08,156.47,157.08,32113.0,150.0283,150.4305,149.8464,150.4305,32113.0
2022-06-24 10:50:00,157.11,157.4,157.11,157.4,30639.0,150.4593,150.737,150.4593,150.737,30639.0
2022-06-24 11:00:00,157.32,157.7,157.11,157.68,15531.0,150.6604,151.0243,150.4593,151.0051,15531.0
2022-06-24 11:10:00,157.68,157.78,157.52,157.59,13587.0,151.0051,151.1009,150.8519,150.9189,13587.0
2022-06-24 11:20:00,157.6,157.87,157.56,157.83,18263.0,150.9285,151.1871,150.8902,151.1488,18263.0
2022-06-24 11:30:00,157.82,157.93,157.68,157.93,10001.0,151.1392,151.2445,151.0051,151.2445,10001.0
2022-06-24 11:40:00,157.91,157.91,157.54,157.67,13274.0,151.2254,151.2254,150.8711,150.9956,13274.0
2022-06-24 11:50:00,157.62,157.9,157.59,157.75,24744.0,150.9477,151.2158,150.9189,151.0722,24744.0
2022-06-24 12:00:00,157.72,158.06,157.69,157.95,16088.0,151.0434,151.369,151.0147,151.2637,16088.0
2022-06-24 12:10:00,157.97,158.21,157.9,158.21,17290.0,151.2829,151.5127,151.2158,151.5127,17290.0
2022-06-24 12:20:00,158.19,158.19,157.88,157.93,10198.0,151.4935,151.4935,151.1967,151.2445,10198.0
2022-06-24 12:30:00,157.9,158.01,157.86,158.01,17624.0,151.2158,151.3212,151.1775,151.3212,17624.0
2022-06-24 12:40:00,158.02,158.1,157.81,157.89,13324.0,151.3307,151.4074,151.1296,151.2062,13324.0
2022-06-24 12:50:00,157.92,158.17,157.86,158.15,9241.0,151.235,151.4744,151.1775,151.4552,9241.0
2022-06-24 13:00:00,158.12,158.39,158.12,158.32,15939.0,151.4265,151.6851,151.4265,151.618,15939.0
2022-06-24 13:10:00,158.36,158.69,158.24,158.24,37202.0,151.6563,151.9724,151.5414,151.5414,37202.0
2022-06-24 13:20:00,158.22,158.61,158.2,158.56,23461.0,151.5223,151.8958,151.5031,151.8479,23461.0
2022-06-24 13:30:00,158.54,158.6,158.45,158.52,27575.0,151.8287,151.8862,151.7425,151.8096,27575.0
2022-06-24 13:40:00,158.5,158.76,158.42,158.68,19840.0,151.7904,152.0394,151.7138,151.9628,19840.0
2022-06-24 13:50:00,158.7,158.84,158.53,158.55,35729.0,151.982,152.116,151.8191,151.8383,35729.0
2022-06-24 14:00:00,158.56,158.62,158.39,158.61,26174.0,151.8479,151.9053,151.6851,151.8958,26174.0
2022-06-24 14:10:00,158.67,158.73,158.51,158.56,35144.0,151.9532,152.0107,151.8,151.8479,35144.0
2022-06-24 14:20:00,158.57,158.8,158.48,158.76,25872.0,151.8575,152.0777,151.7713,152.0394,25872.0
2022-06-24 14:30:00,158.75,158.84,158.73,158.81,12828.0,152.0298,152.116,152.0107,152.0873,12828.0
2022-06-24 14:40:00,158.79,158.98,158.79,158.94,16141.0,152.0681,152.2501,152.0681,152.2118,16141.0
2022-06-24 14:50:00,158.95,159.16,158.92,159.14,11243.0,152.2214,152.4225,152.1926,152.4033,11243.0
2022-06-24 15:00:00,159.12,159.33,159.11,159.28,19363.0,152.3842,152.5853,152.3746,152.5374,19363.0
2022-06-24 15:10:00,159.22,159.52,159.21,159.44,28626.0,152.4799,152.7672,152.4704,152.6906,28626.0
2022-06-24 15:20:00,159.45,159.77,159.26,159.31,60119.0,152.7002,153.0067,152.5182,152.5661,60119.0
2022-06-24 15:30:00,159.34,159.65,159.31,159.64,51009.0,152.5949,152.8917,152.5661,152.8822,51009.0
2022-06-24 15:40:00,159.65,159.74,159.14,159.17,73497.0,152.8917,152.9779,152.4033,152.4321,73497.0
2022-06-24 15:50:00,159.16,159.33,158.48,159.0,411004.0,152.4225,152.5853,151.7713,152.2693,411004.0
2022-06-27 09:30:00,158.91,159.28,158.33,158.83,44129.0,152.1831,152.5374,151.6276,152.1065,44129.0
2022-06-27 09:40:00,158.74,158.85,158.11,158.5,20347.0,152.0203,152.1256,151.4169,151.7904,20347.0
2022-06-27 09:50:00,158.7,159.17,158.06,158.17,30852.0,151.982,152.4321,151.369,151.4744,30852.0
2022-06-27 10:00:00,158.26,158.72,158.11,158.12,20874.0,151.5606,152.0011,151.4169,151.4265,20874.0
2022-06-27 10:10:00,158.22,158.83,158.06,158.62,31670.0,151.5223,152.1065,151.369,151.9053,31670.0
2022-06-27 10:20:00,158.77,158.97,158.55,158.63,31500.0,152.049,152.2405,151.8383,151.9149,31500.0
2022-06-27 10:30:00,158.63,159.1,158.61,158.92,19651.0,151.9149,152.365,151.8958,152.1926,19651.0
2022-06-27 10:40:00,158.91,159.09,158.73,159.07,19642.0,152.1831,152.3554,152.0107,152.3363,19642.0
2022-06-27 10:50:00,159.06,159.4,159.05,159.09,11105.0,152.3267,152.6523,152.3171,152.3554,11105.0
2022-06-27 11:00:00,159.1,159.15,158.63,158.64,17611.0,152.365,152.4129,151.9149,151.9245,17611.0
2022-06-27 11:10:00,158.59,158.72,158.48,158.72,27139.0,151.8766,152.0011,151.7713,152.0011,27139.0
2022-06-27 11:20:00,158.7,159.1,158.61,158.91,45809.0,151.982,152.365,151.8958,152.1831,45809.0
2022-06-27 11:30:00,158.91,158.91,158.6,158.84,26232.0,152.1831,152.1831,151.8862,152.116,26232.0
2022-06-27 11:40:00,158.84,158.95,158.73,158.82,17224.0,152.116,152.2214,152.0107,152.0969,17224.0
2022-06-27 11:50:00,158.81,158.89,158.67,158.69,19961.0,152.0873,152.1639,151.9532,151.9724,19961.0
2022-06-27 12:00:00,158.69,158.81,158.54,158.79,10168.0,151.9724,152.0873,151.8287,152.0681,10168.0
2022-06-27 12:10:00,158.78,158.82,158.65,158.79,22820.0,152.0586,152.0969,151.9341,152.0681,22820.0
2022-06-27 12:20:00,158.81,158.85,158.53,158.59,16538.0,152.0873,152.1256,151.8191,151.8766,16538.0
2022-06-27 12:30:00,158.53,158.58,158.36,158.42,17795.0,151.8191,151.867,151.6563,151.7138,17795.0
2022-06-27 12:40:00,158.46,158.71,158.39,158.62,9025.0,151.7521,151.9915,151.6851,151.9053,9025.0
2022-06-27 12:50:00,158.66,159.1,158.61,158.98,9509.0,151.9436,152.365,151.8958,152.2501,9509.0
2022-06-27 13:00:00,159.07,159.09,158.68,158.79,9370.0,152.3363,152.3554,151.9628,152.0681,9370.0
2022-06-27 13:10:00,158.84,159.07,158.83,159.04,18012.0,152.116,152.3363,152.1065,152.3076,18012.0
2022-06-27 13:20:00,159.08,159.36,158.89,159.28,12325.0,152.3459,152.614,152.1639,152.5374,12325.0
2022-06-27 13:30:00,159.25,159.32,159.16,159.27,7643.0,152.5087,152.5757,152.4225,152.5278,7643.0
2022-06-27 13:40:00,159.29,159.29,158.92,159.05,7220.0,152.547,152.547,152.1926,152.3171,7220.0
2022-06-27 13:50:00,159.1,159.15,158.91,158.91,10315.0,152.365,152.4129,152.1831,152.1831,10315.0
2022-06-27 14:00:00,158.92,158.92,158.55,158.57,28076.0,152.1926,152.1926,151.8383,151.8575,28076.0
2022-06-27 14:10:00,158.57,159.22,158.49,159.22,21950.0,151.8575,152.4799,151.7808,152.4799,21950.0
2022-06-27 14:20:00,159.19,159.36,159.09,159.16,14305.0,152.4512,152.614,152.3554,152.4225,14305.0
2022-06-27 14:30:00,159.16,159.62,159.05,159.54,10852.0,152.4225,152.863,152.3171,152.7864,10852.0
2022-06-27 14:40:00,159.57,159.58,159.32,159.49,11029.0,152.8151,152.8247,152.5757,152.7385,11029.0
2022-06-27 14:50:00,159.45,159.47,159.23,159.23,8993.0,152.7002,152.7194,152.4895,152.4895,8993.0
2022-06-27 15:00:00,159.22,159.3,158.8,159.16,24164.0,152.4799,152.5566,152.0777,152.4225,24164.0
2022-06-27 15:10:00,159.14,159.53,159.1,159.45,16980.0,152.4033,152.7768,152.365,152.7002,16980.0
2022-06-27 15:20:00,159.45,159.47,159.2,159.3,14794.0,152.7002,152.7194,152.4608,152.5566,14794.0
2022-06-27 15:30:00,159.3,159.3,158.67,158.73,38638.0,152.5566,152.5566,151.9532,152.0107,38638.0
2022-06-27 15:40:00,158.72,159.28,158.71,159.12,29100.0,152.0011,152.5374,151.9915,152.3842,29100.0
2022-06-27 15:50:00,159.06,159.06,158.56,159.0,86471.0,152.3267,152.3267,151.8479,152.2693,86471.0
2022-06-28 09:30:00,159.25,160.86,159.25,160.44,44805.0,152.5087,154.0505,152.5087,153.6483,44805.0
2022-06-28 09:40:00,160.35,160.39,159.68,159.95,7754.0,153.5621,153.6004,152.9205,153.179,7754.0
2022-06-28 09:50:00,160.0,160.01,159.59,159.59,10025.0,153.2269,153.2365,152.8343,152.8343,10025.0
2022-06-28 10:00:00,159.57,159.74,159.13,159.35,25410.0,152.8151,152.9779,152.3938,152.6044,25410.0
2022-06-28 10:10:00,159.3,159.55,159.07,159.13,31713.0,152.5566,152.796,152.3363,152.3938,31713.0
2022-06-28 10:20:00,159.12,159.12,158.71,158.87,19000.0,152.3842,152.3842,151.9915,152.1448,19000.0
2022-06-28 10:30:00,158.88,158.97,158.67,158.89,29238.0,152.1543,152.2405,151.9532,152.1639,29238.0
2022-06-28 10:40:00,158.87,158.89,158.33,158.52,18305.0,152.1448,152.1639,151.6276,151.8096,18305.0
2022-06-28 10:50:00,158.47,158.62,158.02,158.52,24324.0,151.7617,151.9053,151.3307,151.8096,24324.0
2022-06-28 11:00:00,158.48,158.73,158.4,158.57,29788.0,151.7713,152.0107,151.6947,151.8575,29788.0
2022-06-28 11:10:00,158.59,158.71,158.5,158.66,29891.0,151.8766,151.9915,151.7904,151.9436,29891.0
2022-06-28 11:20:00,158.67,158.75,158.04,158.13,73369.0,151.9532,152.0298,151.3499,151.4361,73369.0
2022-06-28 11:30:00,158.03,158.27,157.71,157.8,83962.0,151.3403,151.5702,151.0339,151.1201,83962.0
2022-06-28 11:40:00,157.72,157.96,157.38,157.81,35118.0,151.0434,151.2733,150.7178,151.1296,35118.0
2022-06-28 11:50:00,157.7,157.85,157.39,157.8,69587.0,151.0243,151.1679,150.7274,151.1201,69587.0
2022-06-28 12:00:00,157.8,157.86,157.33,157.59,31650.0,151.1201,151.1775,150.6699,150.9189,31650.0
2022-06-28 12:10:00,157.54,157.76,157.17,157.32,23041.0,150.8711,151.0817,150.5167,150.6604,23041.0
2022-06-28 12:20:00,157.33,157.53,157.27,157.53,14663.0,150.6699,150.8615,150.6125,150.8615,14663.0
2022-06-28 12:30:00,157.41,157.41,157.13,157.14,13095.0,150.7466,150.7466,150.4784,150.488,13095.0
2022-06-28 12:40:00,157.16,157.36,157.16,157.22,16216.0,150.5071,150.6987,150.5071,150.5646,16216.0
2022-06-28 12:50:00,157.2,157.21,156.98,157.09,11481.0,150.5455,150.555,150.3348,150.4401,11481.0
2022-06-28 13:00:00,157.08,157.1,156.57,156.6,15199.0,150.4305,150.4497,149.9421,149.9708,15199.0
2022-06-28 13:10:00,156.61,156.65,156.26,156.28,12260.0,149.9804,150.0187,149.6452,149.6644,12260.0
2022-06-28 13:20:00,156.28,156.66,156.18,156.6,18012.0,149.6644,150.0283,149.5686,149.9708,18012.0
2022-06-28 13:30:00,156.57,156.63,156.22,156.29,10378.0,149.9421,149.9996,149.6069,149.674,10378.0
2022-06-28 13:40:00,156.25,156.4,156.22,156.33,7732.0,149.6357,149.7793,149.6069,149.7123,7732.0
2022-06-28 13:50:00,156.38,156.45,156.31,156.33,4992.0,149.7602,149.8272,149.6931,149.7123,4992.0
2022-06-28 14:00:00,156.31,156.54,156.0,156.0,6957.0,149.6931,149.9134,149.3962,149.3962,6957.0
2022-06-28 14:10:00,155.97,156.07,155.72,155.76,10372.0,149.3675,149.4633,149.1281,149.1664,10372.0
2022-06-28 14:20:00,155.77,155.88,155.73,155.83,5539.0,149.176,149.2813,149.1377,149.2334,5539.0
2022-06-28 14:30:00,155.78,155.78,155.36,155.36,13314.0,149.1856,149.1856,148.7833,148.7833,13314.0
2022-06-28 14:40:00,155.34,155.58,155.14,155.54,25697.0,148.7642,148.994,148.5727,148.9557,25697.0
2022-06-28 14:50:00,155.6,155.61,155.43,155.6,11727.0,149.0132,149.0228,148.8504,149.0132,11727.0
2022-06-28 15:00:00,155.62,155.75,155.21,155.34,11711.0,149.0323,149.1568,148.6397,148.7642,11711.0
2022-06-28 15:10:00,155.38,155.54,155.23,155.33,15858.0,148.8025,148.9557,148.6588,148.7546,15858.0
2022-06-28 15:20:00,155.29,155.69,155.21,155.56,19958.0,148.7163,149.0994,148.6397,148.9749,19958.0
2022-06-28 15:30:00,155.54,155.64,155.17,155.34,28168.0,148.9557,149.0515,148.6014,148.7642,28168.0
2022-06-28 15:40:00,155.35,155.36,154.72,154.88,44413.0,148.7738,148.7833,148.1704,148.3237,44413.0
2022-06-28 15:50:00,154.89,155.04,154.66,154.73,157477.0,148.3332,148.4769,148.113,148.18,157477.0
2022-06-29 09:30:00,155.22,155.5,154.01,154.01,25865.0,148.6493,148.9174,147.4905,147.4905,25865.0
2022-06-29 09:40:00,153.97,154.82,153.89,154.51,18724.0,147.4522,148.2662,147.3756,147.9693,18724.0
2022-06-29 09:50:00,154.53,155.81,154.52,155.36,8415.0,147.9885,149.2143,147.9789,148.7833,8415.0
2022-06-29 10:00:00,155.44,156.08,155.13,155.61,9506.0,148.86,149.4729,148.5631,149.0228,9506.0
2022-06-29 10:10:00,155.7,156.12,155.4,155.58,14030.0,149.1089,149.5112,148.8216,148.994,14030.0
2022-06-29 10:20:00,155.61,155.95,155.43,155.75,8627.0,149.0228,149.3484,148.8504,149.1568,8627.0
2022-06-29 10:30:00,155.82,156.2,155.4,155.71,7148.0,149.2239,149.5878,148.8216,149.1185,7148.0
2022-06-29 10:40:00,155.79,156.04,155.67,155.8,13488.0,149.1951,149.4346,149.0802,149.2047,13488.0
2022-06-29 10:50:00,155.76,155.96,155.49,155.49,13110.0,149.1664,149.3579,148.9078,148.9078,13110.0
2022-06-29 11:00:00,155.47,155.61,155.05,155.2,20934.0,148.8887,149.0228,148.4865,148.6301,20934.0
2022-06-29 11:10:00,155.13,155.24,154.79,154.79,8837.0,148.5631,148.6684,148.2375,148.2375,8837.0
2022-06-29 11:20:00,154.81,154.9,154.56,154.89,8477.0,148.2566,148.3428,148.0172,148.3332,8477.0
2022-06-29 11:30:00,154.88,155.37,154.8,155.12,9294.0,148.3237,148.7929,148.247,148.5535,9294.0
2022-06-29 11:40:00,155.07,155.27,154.95,155.1,12494.0,148.5056,148.6972,148.3907,148.5343,12494.0
2022-06-29 11:50:00,155.1,155.32,154.99,155.05,9421.0,148.5343,148.745,148.429,148.4865,9421.0
2022-06-29 12:00:00,155.09,155.19,154.72,154.78,14540.0,148.5248,148.6205,148.1704,148.2279,14540.0
2022-06-29 12:10:00,154.78,155.0,154.7,154.85,10918.0,148.2279,148.4386,148.1513,148.2949,10918.0
2022-06-29 12:20:00,154.92,155.0,154.73,154.76,10997.0,148.362,148.4386,148.18,148.2087,10997.0
2022-06-29 12:30:00,154.78,155.4,154.76,155.33,15683.0,148.2279,148.8216,148.2087,148.7546,15683.0
2022-06-29 12:40:00,155.3,155.3,154.86,154.86,10493.0,148.7259,148.7259,148.3045,148.3045,10493.0
2022-06-29 12:50:00,154.86,155.04,154.84,154.99,8912.0,148.3045,148.4769,148.2854,148.429,8912.0
2022-06-29 13:00:00,155.01,155.41,154.82,155.37,14289.0,148.4482,148.8312,148.2662,148.7929,14289.0
2022-06-29 13:10:00,155.34,155.4,154.9,154.93,11660.0,148.7642,148.8216,148.3428,148.3715,11660.0
2022-06-29 13:20:00,154.95,155.42,154.85,155.34,23960.0,148.3907,148.8408,148.2949,148.7642,23960.0
2022-06-29 13:30:00,155.3,155.41,155.18,155.37,14993.0,148.7259,148.8312,148.611,148.7929,14993.0
2022-06-29 13:40:00,155.36,155.54,155.32,155.36,12893.0,148.7833,148.9557,148.745,148.7833,12893.0
2022-06-29 13:50:00,155.37,155.58,155.35,155.52,14766.0,148.7929,148.994,148.7738,148.9366,14766.0
2022-06-29 14:00:00,155.52,155.66,155.28,155.35,21776.0,148.9366,149.0706,148.7067,148.7738,21776.0
2022-06-29 14:10:00,155.31,155.48,155.28,155.38,17826.0,148.7355,148.8983,148.7067,148.8025,17826.0
2022-06-29 14:20:00,155.33,155.34,155.04,155.27,10617.0,148.7546,148.7642,148.4769,148.6972,10617.0
2022-06-29 14:30:00,155.24,155.24,154.98,154.98,9568.0,148.6684,148.6684,148.4194,148.4194,9568.0
2022-06-29 14:40:00,154.98,155.09,154.8,154.9,9031.0,148.4194,148.5248,148.247,148.3428,9031.0
2022-06-29 14:50:00,154.81,155.0,154.8,154.89,8800.0,148.2566,148.4386,148.247,148.3332,8800.0
2022-06-29 15:00:00,154.85,155.11,154.69,155.11,19006.0,148.2949,148.5439,148.1417,148.5439,19006.0
2022-06-29 15:10:00,155.04,155.33,154.89,155.07,12476.0,148.4769,148.7546,148.3332,148.5056,12476.0
2022-06-29 15:20:00,155.11,155.44,155.1,155.44,17822.0,148.5439,148.86,148.5343,148.86,17822.0
2022-06-29 15:30:00,155.44,155.44,154.86,154.92,23527.0,148.86,148.86,148.3045,148.362,23527.0
2022-06-29 15:40:00,154.93,155.02,154.79,155.0,36554.0,148.3715,148.4577,148.2375,148.4386,36554.0
2022-06-29 15:50:00,155.04,155.25,154.84,155.0,113246.0,148.4769,148.678,148.2854,148.4386,113246.0
2022-06-30 09:30:00,153.94,154.38,153.5,153.89,120241.0,147.4235,147.8448,147.0021,147.3756,120241.0
2022-06-30 09:40:00,153.89,154.18,153.51,153.59,14262.0,147.3756,147.6533,147.0117,147.0883,14262.0
2022-06-30 09:50:00,153.54,153.74,153.13,153.47,19359.0,147.0404,147.2319,146.6477,146.9733,19359.0
2022-06-30 10:00:00,153.5,153.73,153.16,153.62,9778.0,147.0021,147.2223,146.6765,147.117,9778.0
2022-06-30 10:10:00,153.69,154.08,153.53,154.06,13260.0,147.184,147.5575,147.0308,147.5384,13260.0
2022-06-30 10:20:00,153.93,154.17,153.77,154.06,8744.0,147.4139,147.6437,147.2606,147.5384,8744.0
2022-06-30 10:30:00,154.01,154.75,153.94,154.35,13840.0,147.4905,148.1992,147.4235,147.8161,13840.0
2022-06-30 10:40:00,154.33,154.49,154.13,154.43,22987.0,147.7969,147.9502,147.6054,147.8927,22987.0
2022-06-30 10:50:00,154.42,154.67,154.28,154.61,21209.0,147.8831,148.1226,147.7491,148.0651,21209.0
2022-06-30 11:00:00,154.58,154.58,154.07,154.42,12187.0,148.0364,148.0364,147.5479,147.8831,12187.0
2022-06-30 11:10:00,154.37,154.38,153.88,153.91,12482.0,147.8352,147.8448,147.366,147.3947,12482.0
2022-06-30 11:20:00,153.97,154.5,153.96,154.49,10678.0,147.4522,147.9597,147.4426,147.9502,10678.0
2022-06-30 11:30:00,154.34,154.34,154.09,154.21,5458.0,147.8065,147.8065,147.5671,147.682,5458.0
2022-06-30 11:40:00,154.23,154.58,154.18,154.53,6088.0,147.7012,148.0364,147.6533,147.9885,6088.0
2022-06-30 11:50:00,154.5,154.83,154.45,154.68,7055.0,147.9597,148.2758,147.9119,148.1321,7055.0
2022-06-30 12:00:00,154.69,154.85,154.63,154.71,8301.0,148.1417,148.2949,148.0842,148.1609,8301.0
2022-06-30 12:10:00,154.69,154.92,154.59,154.92,5859.0,148.1417,148.362,148.0459,148.362,5859.0
2022-06-30 12:20:00,154.91,155.36,154.82,155.29,14875.0,148.3524,148.7833,148.2662,148.7163,14875.0
2022-06-30 12:30:00,155.29,155.55,155.0,155.16,9391.0,148.7163,148.9653,148.4386,148.5918,9391.0
2022-06-30 12:40:00,155.16,155.28,155.04,155.13,12280.0,148.5918,148.7067,148.4769,148.5631,12280.0
2022-06-30 12:50:00,155.13,155.36,155.05,155.27,10603.0,148.5631,148.7833,148.4865,148.6972,10603.0
2022-06-30 13:00:00,155.23,155.36,155.04,155.11,6961.0,148.6588,148.7833,148.4769,148.5439,6961.0
2022-06-30 13:10:00,155.03,155.05,154.83,154.89,7015.0,148.4673,148.4865,148.2758,148.3332,7015.0
2022-06-30 13:20:00,154.87,155.05,154.84,154.9,9261.0,148.3141,148.4865,148.2854,148.3428,9261.0
2022-06-30 13:30:00,154.82,155.14,154.82,155.1,9171.0,148.2662,148.5727,148.2662,148.5343,9171.0
2022-06-30 13:40:00,155.2,155.47,154.93,155.47,9310.0,148.6301,148.8887,148.3715,148.8887,9310.0
2022-06-30 13:50:00,155.5,155.76,155.47,155.64,18032.0,148.9174,149.1664,148.8887,149.0515,18032.0
2022-06-30 14:00:00,155.61,155.75,155.43,155.5,15860.0,149.0228,149.1568,148.8504,148.9174,15860.0
2022-06-30 14:10:00,155.54,155.82,155.42,155.82,13651.0,148.9557,149.2239,148.8408,149.2239,13651.0
2022-06-30 14:20:00,155.77,155.88,155.24,155.79,24056.0,149.176,149.2813,148.6684,149.1951,24056.0
2022-06-30 14:30:00,155.9,155.95,155.7,155.94,10190.0,149.3005,149.3484,149.1089,149.3388,10190.0
2022-06-30 14:40:00,155.91,155.93,155.45,155.61,13692.0,149.3101,149.3292,148.8695,149.0228,13692.0
2022-06-30 14:50:00,155.61,155.66,155.31,155.53,13510.0,149.0228,149.0706,148.7355,148.9461,13510.0
2022-06-30 15:00:00,155.57,155.66,154.97,155.09,18889.0,148.9845,149.0706,148.4099,148.5248,18889.0
2022-06-30 15:10:00,154.98,155.06,154.76,154.83,54536.0,148.4194,148.496,148.2087,148.2758,54536.0
2022-06-30 15:20:00,154.85,155.64,154.84,155.64,21009.0,148.2949,149.0515,148.2854,149.0515,21009.0
2022-06-30 15:30:00,155.72,155.97,155.57,155.68,26485.0,149.1281,149.3675,148.9845,149.0898,26485.0
2022-06-30 15:40:00,155.63,155.77,155.11,155.46,33834.0,149.0419,149.176,148.5439,148.8791,33834.0
2022-06-30 15:50:00,155.42,155.6,154.76,155.26,234696.0,148.8408,149.0132,148.2087,148.6876,234696.0
2022-07-01 09:30:00,155.55,155.71,154.56,154.82,23928.0,148.9653,149.1185,148.0172,148.2662,23928.0
2022-07-01 09:40:00,154.84,155.93,154.83,155.62,23810.0,148.2854,149.3292,148.2758,149.0323,23810.0
2022-07-01 09:50:00,155.71,156.13,155.58,155.79,11222.0,149.1185,149.5207,148.994,149.1951,11222.0
2022-07-01 10:00:00,155.79,156.02,155.09,155.44,11471.0,149.1951,149.4154,148.5248,148.86,11471.0
2022-07-01 10:10:00,155.44,155.44,154.42,154.83,27188.0,148.86,148.86,147.8831,148.2758,27188.0
2022-07-01 10:20:00,154.67,154.72,154.37,154.47,15546.0,148.1226,148.1704,147.8352,147.931,15546.0
2022-07-01 10:30:00,154.42,154.61,154.22,154.49,10868.0,147.8831,148.0651,147.6916,147.9502,10868.0
2022-07-01 10:40:00,154.48,154.92,154.48,154.82,11951.0,147.9406,148.362,147.9406,148.2662,11951.0
2022-07-01 10:50:00,154.71,154.87,154.28,154.76,10604.0,148.1609,148.3141,147.7491,148.2087,10604.0
2022-07-01 11:00:00,154.67,155.11,154.47,155.11,8809.0,148.1226,148.5439,147.931,148.5439,8809.0
2022-07-01 11:10:00,155.03,155.43,154.78,155.22,10118.0,148.4673,148.8504,148.2279,148.6493,10118.0
2022-07-01 11:20:00,155.17,155.34,154.94,155.08,10069.0,148.6014,148.7642,148.3811,148.5152,10069.0
2022-07-01 11:30:00,155.14,155.28,154.95,155.17,9491.0,148.5727,148.7067,148.3907,148.6014,9491.0
2022-07-01 11:40:00,155.23,155.34,155.16,155.23,9262.0,148.6588,148.7642,148.5918,148.6588,9262.0
2022-07-01 11:50:00,155.06,155.08,154.55,154.55,6132.0,148.496,148.5152,148.0076,148.0076,6132.0
2022-07-01 12:00:00,154.62,154.87,154.41,154.81,14169.0,148.0747,148.3141,147.8736,148.2566,14169.0
2022-07-01 12:10:00,154.74,155.14,154.61,155.05,13054.0,148.1896,148.5727,148.0651,148.4865,13054.0
2022-07-01 12:20:00,154.98,155.25,154.98,155.09,8574.0,148.4194,148.678,148.4194,148.5248,8574.0
2022-07-01 12:30:00,155.11,155.21,154.77,154.81,9495.0,148.5439,148.6397,148.2183,148.2566,9495.0
2022-07-01 12:40:00,154.78,154.9,154.65,154.79,6602.0,148.2279,148.3428,148.1034,148.2375,6602.0
2022-07-01 12:50:00,154.86,155.06,154.62,154.62,6955.0,148.3045,148.496,148.0747,148.0747,6955.0
2022-07-01 13:00:00,154.67,154.73,154.53,154.65,6000.0,148.1226,148.18,147.9885,148.1034,6000.0
2022-07-01 13:10:00,154.64,154.77,154.48,154.64,8758.0,148.0938,148.2183,147.9406,148.0938,8758.0
2022-07-01 13:20:00,154.61,155.04,154.46,154.94,9721.0,148.0651,148.4769,147.9214,148.3811,9721.0
2022-07-01 13:30:00,154.94,155.34,154.92,155.26,8569.0,148.3811,148.7642,148.362,148.6876,8569.0
2022-07-01 13:40:00,155.22,155.52,155.18,155.43,6604.0,148.6493,148.9366,148.611,148.8504,6604.0
2022-07-01 13:50:00,155.52,155.52,155.26,155.41,5787.0,148.9366,148.9366,148.6876,148.8312,5787.0
2022-07-01 14:00:00,155.42,155.49,155.26,155.29,7071.0,148.8408,148.9078,148.6876,148.7163,7071.0
2022-07-01 14:10:00,155.26,155.55,155.1,155.55,6303.0,148.6876,148.9653,148.5343,148.9653,6303.0
2022-07-01 14:20:00,155.62,155.83,155.6,155.64,7833.0,149.0323,149.2334,149.0132,149.0515,7833.0
2022-07-01 14:30:00,155.69,155.9,155.64,155.7,8303.0,149.0994,149.3005,149.0515,149.1089,8303.0
2022-07-01 14:40:00,155.67,155.84,155.54,155.8,10357.0,149.0802,149.243,148.9557,149.2047,10357.0
2022-07-01 14:50:00,155.88,155.98,155.64,155.8,9413.0,149.2813,149.3771,149.0515,149.2047,9413.0
2022-07-01 15:00:00,155.82,156.06,155.57,156.06,10387.0,149.2239,149.4537,148.9845,149.4537,10387.0
2022-07-01 15:10:00,156.03,156.17,155.96,156.05,19285.0,149.425,149.5591,149.3579,149.4441,19285.0
2022-07-01 15:20:00,156.0,156.17,155.87,156.01,16399.0,149.3962,149.5591,149.2718,149.4058,16399.0
2022-07-01 15:30:00,156.05,156.34,156.05,156.34,17672.0,149.4441,149.7219,149.4441,149.7219,17672.0
2022-07-01 15:40:00,156.34,156.54,156.27,156.53,32291.0,149.7219,149.9134,149.6548,149.9038,32291.0
2022-07-01 15:50:00,156.57,156.61,156.02,156.45,94180.0,149.9421,149.9804,149.4154,149.8272,94180.0
2022-07-05 09:30:00,155.07,155.62,154.63,154.78,36159.0,148.5056,149.0323,148.0842,148.2279,36159.0
2022-07-05 09:40:00,154.69,155.15,154.4,154.75,14162.0,148.1417,148.5822,147.864,148.1992,14162.0
2022-07-05 09:50:00,154.76,155.26,154.51,155.16,20043.0,148.2087,148.6876,147.9693,148.5918,20043.0
2022-07-05 10:00:00,154.84,155.02,154.54,154.78,7121.0,148.2854,148.4577,147.9981,148.2279,7121.0
2022-07-05 10:10:00,154.81,155.07,154.33,154.43,12785.0,148.2566,148.5056,147.7969,147.8927,12785.0
2022-07-05 10:20:00,154.43,154.88,154.34,154.59,13440.0,147.8927,148.3237,147.8065,148.0459,13440.0
2022-07-05 10:30:00,154.53,154.58,153.68,153.68,14531.0,147.9885,148.0364,147.1745,147.1745,14531.0
2022-07-05 10:40:00,153.64,153.65,152.8,153.52,19632.0,147.1362,147.1457,146.3317,147.0212,19632.0
2022-07-05 10:50:00,153.51,153.6,153.25,153.25,12805.0,147.0117,147.0978,146.7627,146.7627,12805.0
2022-07-05 11:00:00,153.21,153.57,153.14,153.46,9944.0,146.7244,147.0691,146.6573,146.9638,9944.0
2022-07-05 11:10:00,153.41,153.65,153.24,153.53,7250.0,146.9159,147.1457,146.7531,147.0308,7250.0
2022-07-05 11:20:00,153.58,153.66,153.29,153.44,15299.0,147.0787,147.1553,146.801,146.9446,15299.0
2022-07-05 11:30:00,153.42,153.71,153.25,153.36,11910.0,146.9255,147.2032,146.7627,146.868,11910.0
2022-07-05 11:40:00,153.43,153.88,153.43,153.84,13552.0,146.935,147.366,146.935,147.3277,13552.0
2022-07-05 11:50:00,153.86,153.86,153.45,153.52,25592.0,147.3468,147.3468,146.9542,147.0212,25592.0
2022-07-05 12:00:00,153.54,153.75,153.5,153.69,25884.0,147.0404,147.2415,147.0021,147.184,25884.0
2022-07-05 12:10:00,153.68,153.81,153.36,153.66,29176.0,147.1745,147.299,146.868,147.1553,29176.0
2022-07-05 12:20:00,153.63,153.97,153.56,153.79,17963.0,147.1266,147.4522,147.0595,147.2798,17963.0
2022-07-05 12:30:00,153.77,153.98,153.67,153.91,17233.0,147.2606,147.4618,147.1649,147.3947,17233.0
2022-07-05 12:40:00,153.91,154.0,153.73,153.86,13093.0,147.3947,147.4809,147.2223,147.3468,13093.0
2022-07-05 12:50:00,153.89,154.0,153.78,153.88,11561.0,147.3756,147.4809,147.2702,147.366,11561.0
2022-07-05 13:00:00,153.89,154.03,153.8,153.98,5685.0,147.3756,147.5096,147.2894,147.4618,5685.0
2022-07-05 13:10:00,153.99,154.15,153.9,154.15,10237.0,147.4713,147.6246,147.3851,147.6246,10237.0
2022-07-05 13:20:00,154.14,154.39,154.12,154.16,20034.0,147.615,147.8544,147.5958,147.6341,20034.0
2022-07-05 13:30:00,154.11,154.3,154.01,154.19,33357.0,147.5863,147.7682,147.4905,147.6629,33357.0
2022-07-05 13:40:00,154.19,154.44,153.88,154.13,39368.0,147.6629,147.9023,147.366,147.6054,39368.0
2022-07-05 13:50:00,154.11,154.15,153.97,154.13,13993.0,147.5863,147.6246,147.4522,147.6054,13993.0
2022-07-05 14:00:00,154.08,154.47,154.05,154.29,18293.0,147.5575,147.931,147.5288,147.7586,18293.0
2022-07-05 14:10:00,154.3,154.41,154.16,154.35,34713.0,147.7682,147.8736,147.6341,147.8161,34713.0
2022-07-05 14:20:00,154.39,154.88,154.19,154.84,15162.0,147.8544,148.3237,147.6629,148.2854,15162.0
2022-07-05 14:30:00,154.88,155.38,154.87,155.38,32040.0,148.3237,148.8025,148.3141,148.8025,32040.0
2022-07-05 14:40:00,155.4,155.47,155.14,155.24,7778.0,148.8216,148.8887,148.5727,148.6684,7778.0
2022-07-05 14:50:00,155.29,155.39,155.07,155.1,20590.0,148.7163,148.8121,148.5056,148.5343,20590.0
2022-07-05 15:00:00,155.09,155.42,154.9,155.38,32359.0,148.5248,148.8408,148.3428,148.8025,32359.0
2022-07-05 15:10:00,155.41,155.75,155.26,155.44,25456.0,148.8312,149.1568,148.6876,148.86,25456.0
2022-07-05 15:20:00,155.44,156.05,155.44,155.9,21941.0,148.86,149.4441,148.86,149.3005,21941.0
2022-07-05 15:30:00,155.94,156.01,155.71,155.76,28475.0,149.3388,149.4058,149.1185,149.1664,28475.0
2022-07-05 15:40:00,155.78,156.09,155.73,156.08,27762.0,149.1856,149.4824,149.1377,149.4729,27762.0
2022-07-05 15:50:00,156.07,156.2,155.73,156.19,86488.0,149.4633,149.5878,149.1377,149.5782,86488.0
2022-07-06 09:30:00,157.22,157.72,156.82,157.05,30527.0,150.5646,151.0434,150.1815,150.4018,30527.0
2022-07-06 09:40:00,156.78,157.18,156.62,156.85,14951.0,150.1432,150.5263,149.99,150.2103,14951.0
2022-07-06 09:50:00,156.82,157.6,156.63,157.3,34377.0,150.1815,150.9285,149.9996,150.6412,34377.0
2022-07-06 10:00:00,157.04,158.04,156.82,157.99,15826.0,150.3922,151.3499,150.1815,151.302,15826.0
2022-07-06 10:10:00,157.92,157.92,157.06,157.2,7612.0,151.235,151.235,150.4114,150.5455,7612.0
2022-07-06 10:20:00,157.24,157.53,157.2,157.38,11794.0,150.5838,150.8615,150.5455,150.7178,11794.0
2022-07-06 10:30:00,157.43,157.5,157.08,157.14,34061.0,150.7657,150.8328,150.4305,150.488,34061.0
2022-07-06 10:40:00,157.18,157.18,156.75,156.75,9037.0,150.5263,150.5263,150.1145,150.1145,9037.0
2022-07-06 10:50:00,156.75,157.06,156.69,156.99,7283.0,150.1145,150.4114,150.057,150.3443,7283.0
2022-07-06 11:00:00,156.94,156.94,156.46,156.51,6811.0,150.2965,150.2965,149.8368,149.8847,6811.0
2022-07-06 11:10:00,156.5,156.59,156.23,156.29,14509.0,149.8751,149.9613,149.6165,149.674,14509.0
2022-07-06 11:20:00,156.32,156.4,156.05,156.22,13349.0,149.7027,149.7793,149.4441,149.6069,13349.0
2022-07-06 11:30:00,156.14,156.58,156.02,156.58,7380.0,149.5303,149.9517,149.4154,149.9517,7380.0
2022-07-06 11:40:00,156.54,156.96,156.44,156.96,7647.0,149.9134,150.3156,149.8176,150.3156,7647.0
2022-07-06 11:50:00,156.94,157.04,156.66,156.8,10480.0,150.2965,150.3922,150.0283,150.1624,10480.0
2022-07-06 12:00:00,156.86,156.9,156.67,156.67,8768.0,150.2198,150.2582,150.0379,150.0379,8768.0
2022-07-06 12:10:00,156.65,156.9,156.65,156.82,15827.0,150.0187,150.2582,150.0187,150.1815,15827.0
2022-07-06 12:20:00,156.8,156.95,156.72,156.95,8412.0,150.1624,150.306,150.0858,150.306,8412.0
2022-07-06 12:30:00,156.92,156.99,156.81,156.85,6304.0,150.2773,150.3443,150.172,150.2103,6304.0
2022-07-06 12:40:00,156.81,157.01,156.78,156.93,10597.0,150.172,150.3635,150.1432,150.2869,10597.0
2022-07-06 12:50:00,156.89,157.09,156.8,157.07,6304.0,150.2486,150.4401,150.1624,150.421,6304.0
2022-07-06 13:00:00,157.07,157.41,156.99,157.38,7471.0,150.421,150.7466,150.3443,150.7178,7471.0
2022-07-06 13:10:00,157.32,157.32,157.07,157.18,9502.0,150.6604,150.6604,150.421,150.5263,9502.0
2022-07-06 13:20:00,157.12,157.2,156.91,157.03,8070.0,150.4688,150.5455,150.2677,150.3826,8070.0
2022-07-06 13:30:00,156.91,157.2,156.91,157.18,10256.0,150.2677,150.5455,150.2677,150.5263,10256.0
2022-07-06 13:40:00,157.18,157.33,157.0,157.23,12124.0,150.5263,150.6699,150.3539,150.5742,12124.0
2022-07-06 13:50:00,157.17,157.38,157.16,157.29,4722.0,150.5167,150.7178,150.5071,150.6316,4722.0
2022-07-06 14:00:00,157.26,157.62,157.04,157.47,12308.0,150.6029,150.9477,150.3922,150.804,12308.0
2022-07-06 14:10:00,157.34,157.68,157.15,157.44,9282.0,150.6795,151.0051,150.4976,150.7753,9282.0
2022-07-06 14:20:00,157.45,158.0,157.34,157.9,12433.0,150.7849,151.3116,150.6795,151.2158,12433.0
2022-07-06 14:30:00,158.05,158.53,157.98,158.37,8736.0,151.3595,151.8191,151.2924,151.6659,8736.0
2022-07-06 14:40:00,158.42,158.83,158.4,158.46,9037.0,151.7138,152.1065,151.6947,151.7521,9037.0
2022-07-06 14:50:00,158.46,158.47,158.22,158.33,8584.0,151.7521,151.7617,151.5223,151.6276,8584.0
2022-07-06 15:00:00,158.35,158.38,157.99,158.3,8031.0,151.6468,151.6755,151.302,151.5989,8031.0
2022-07-06 15:10:00,158.37,158.56,158.33,158.41,8198.0,151.6659,151.8479,151.6276,151.7042,8198.0
2022-07-06 15:20:00,158.46,158.68,158.46,158.63,22150.0,151.7521,151.9628,151.7521,151.9149,22150.0
2022-07-06 15:30:00,158.57,158.9,158.5,158.59,20106.0,151.8575,152.1735,151.7904,151.8766,20106.0
2022-07-06 15:40:00,158.57,158.59,158.21,158.27,35509.0,151.8575,151.8766,151.5127,151.5702,35509.0
2022-07-06 15:50:00,158.31,158.36,157.46,157.71,144601.0,151.6085,151.6563,150.7944,151.0339,144601.0
2022-07-07 09:30:00,157.86,158.88,157.86,158.19,29491.0,151.1775,152.1543,151.1775,151.4935,29491.0
2022-07-07 09:40:00,158.12,158.12,157.4,157.68,13530.0,151.4265,151.4265,150.737,151.0051,13530.0
2022-07-07 09:50:00,157.75,157.85,157.34,157.8,17863.0,151.0722,151.1679,150.6795,151.1201,17863.0
2022-07-07 10:00:00,157.75,157.75,157.2,157.28,20862.0,151.0722,151.0722,150.5455,150.6221,20862.0
2022-07-07 10:10:00,157.27,157.36,157.0,157.11,15037.0,150.6125,150.6987,150.3539,150.4593,15037.0
2022-07-07 10:20:00,157.03,157.47,157.03,157.41,18761.0,150.3826,150.804,150.3826,150.7466,18761.0
2022-07-07 10:30:00,157.42,157.59,157.32,157.39,24843.0,150.7561,150.9189,150.6604,150.7274,24843.0
2022-07-07 10:40:00,157.41,157.46,157.19,157.36,21099.0,150.7466,150.7944,150.5359,150.6987,21099.0
2022-07-07 10:50:00,157.4,157.52,157.29,157.38,17406.0,150.737,150.8519,150.6316,150.7178,17406.0
2022-07-07 11:00:00,157.37,157.75,157.36,157.72,45848.0,150.7083,151.0722,150.6987,151.0434,45848.0
2022-07-07 11:10:00,157.67,157.74,157.64,157.71,11278.0,150.9956,151.0626,150.9668,151.0339,11278.0
2022-07-07 11:20:00,157.68,157.77,157.35,157.36,14620.0,151.0051,151.0913,150.6891,150.6987,14620.0
2022-07-07 11:30:00,157.32,157.57,157.28,157.54,9602.0,150.6604,150.8998,150.6221,150.8711,9602.0
2022-07-07 11:40:00,157.5,157.63,157.38,157.46,8323.0,150.8328,150.9572,150.7178,150.7944,8323.0
2022-07-07 11:50:00,157.48,157.52,157.25,157.36,7709.0,150.8136,150.8519,150.5933,150.6987,7709.0
2022-07-07 12:00:00,157.35,157.47,157.24,157.41,9071.0,150.6891,150.804,150.5838,150.7466,9071.0
2022-07-07 12:10:00,157.43,157.47,157.2,157.3,9560.0,150.7657,150.804,150.5455,150.6412,9560.0
2022-07-07 12:20:00,157.28,157.28,157.08,157.1,7305.0,150.6221,150.6221,150.4305,150.4497,7305.0
2022-07-07 12:30:00,157.08,157.24,156.96,157.09,9174.0,150.4305,150.5838,150.3156,150.4401,9174.0
2022-07-07 12:40:00,157.11,157.2,156.9,156.93,10560.0,150.4593,150.5455,150.2582,150.2869,10560.0
2022-07-07 12:50:00,156.88,157.01,156.73,157.0,9829.0,150.239,150.3635,150.0953,150.3539,9829.0
2022-07-07 13:00:00,156.99,157.12,156.7,156.72,8385.0,150.3443,150.4688,150.0666,150.0858,8385.0
2022-07-07 13:10:00,156.7,156.86,156.63,156.86,8062.0,150.0666,150.2198,149.9996,150.2198,8062.0
2022-07-07 13:20:00,156.86,156.88,156.63,156.69,6148.0,150.2198,150.239,149.9996,150.057,6148.0
2022-07-07 13:30:00,156.65,156.8,156.61,156.77,12250.0,150.0187,150.1624,149.9804,150.1337,12250.0
2022-07-07 13:40:00,156.78,156.86,156.68,156.75,8732.0,150.1432,150.2198,150.0475,150.1145,8732.0
2022-07-07 13:50:00,156.69,156.69,156.4,156.41,23810.0,150.057,150.057,149.7793,149.7889,23810.0
2022-07-07 14:00:00,156.4,156.55,156.36,156.36,24539.0,149.7793,149.923,149.741,149.741,24539.0
2022-07-07 14:10:00,156.33,156.33,156.09,156.1,19692.0,149.7123,149.7123,149.4824,149.492,19692.0
2022-07-07 14:20:00,156.09,156.38,156.04,156.38,27427.0,149.4824,149.7602,149.4346,149.7602,27427.0
2022-07-07 14:30:00,156.37,156.38,156.16,156.31,12267.0,149.7506,149.7602,149.5495,149.6931,12267.0
2022-07-07 14:40:00,156.3,156.33,156.15,156.29,19436.0,149.6835,149.7123,149.5399,149.674,19436.0
2022-07-07 14:50:00,156.29,156.29,155.98,156.0,17111.0,149.674,149.674,149.3771,149.3962,17111.0
2022-07-07 15:00:00,156.0,156.23,155.99,156.12,24033.0,149.3962,149.6165,149.3867,149.5112,24033.0
2022-07-07 15:10:00,156.1,156.55,156.05,156.42,29170.0,149.492,149.923,149.4441,149.7985,29170.0
2022-07-07 15:20:00,156.43,156.64,156.25,156.29,35506.0,149.808,150.0092,149.6357,149.674,35506.0
2022-07-07 15:30:00,156.29,156.64,156.28,156.36,48812.0,149.674,150.0092,149.6644,149.741,48812.0
2022-07-07 15:40:00,156.33,156.56,156.32,156.48,48132.0,149.7123,149.9325,149.7027,149.8559,48132.0
2022-07-07 15:50:00,156.49,156.6,156.27,156.48,140121.0,149.8655,149.9708,149.6548,149.8559,140121.0
2022-07-08 09:30:00,156.23,156.73,155.95,156.0,31287.0,149.6165,150.0953,149.3484,149.3962,31287.0
2022-07-08 09:40:00,156.15,156.15,155.23,155.42,6103.0,149.5399,149.5399,148.6588,148.8408,6103.0
2022-07-08 09:50:00,155.34,155.48,155.17,155.3,12481.0,148.7642,148.8983,148.6014,148.7259,12481.0
2022-07-08 10:00:00,155.38,155.6,155.16,155.47,25345.0,148.8025,149.0132,148.5918,148.8887,25345.0
2022-07-08 10:10:00,155.49,155.49,155.12,155.3,10623.0,148.9078,148.9078,148.5535,148.7259,10623.0
2022-07-08 10:20:00,155.2,155.92,155.17,155.81,21556.0,148.6301,149.3196,148.6014,149.2143,21556.0
2022-07-08 10:30:00,155.79,156.09,155.79,155.83,14558.0,149.1951,149.4824,149.1951,149.2334,14558.0
2022-07-08 10:40:00,155.86,155.87,155.59,155.68,13284.0,149.2622,149.2718,149.0036,149.0898,13284.0
2022-07-08 10:50:00,155.67,155.78,155.39,155.68,8043.0,149.0802,149.1856,148.8121,149.0898,8043.0
2022-07-08 11:00:00,155.65,156.03,155.59,156.02,16688.0,149.0611,149.425,149.0036,149.4154,16688.0
2022-07-08 11:10:00,156.03,156.1,155.69,155.75,15072.0,149.425,149.492,149.0994,149.1568,15072.0
2022-07-08 11:20:00,155.75,155.9,155.67,155.82,7902.0,149.1568,149.3005,149.0802,149.2239,7902.0
2022-07-08 11:30:00,155.76,155.84,155.49,155.56,10499.0,149.1664,149.243,148.9078,148.9749,10499.0
2022-07-08 11:40:00,155.57,155.62,155.38,155.43,8913.0,148.9845,149.0323,148.8025,148.8504,8913.0
2022-07-08 11:50:00,155.49,155.71,155.49,155.59,7484.0,148.9078,149.1185,148.9078,149.0036,7484.0
2022-07-08 12:00:00,155.55,155.62,155.39,155.45,7998.0,148.9653,149.0323,148.8121,148.8695,7998.0
2022-07-08 12:10:00,155.5,155.51,155.29,155.36,8371.0,148.9174,148.927,148.7163,148.7833,8371.0
2022-07-08 12:20:00,155.38,155.45,155.14,155.15,10403.0,148.8025,148.8695,148.5727,148.5822,10403.0
2022-07-08 12:30:00,155.25,155.32,155.12,155.12,6093.0,148.678,148.745,148.5535,148.5535,6093.0
2022-07-08 12:40:00,155.14,155.26,155.03,155.22,6915.0,148.5727,148.6876,148.4673,148.6493,6915.0
2022-07-08 12:50:00,155.25,155.26,154.83,154.93,36989.0,148.678,148.6876,148.2758,148.3715,36989.0
2022-07-08 13:00:00,154.93,155.15,154.84,155.15,12467.0,148.3715,148.5822,148.2854,148.5822,12467.0
2022-07-08 13:10:00,155.19,155.33,155.18,155.2,10177.0,148.6205,148.7546,148.611,148.6301,10177.0
2022-07-08 13:20:00,155.21,155.49,155.21,155.49,9582.0,148.6397,148.9078,148.6397,148.9078,9582.0
2022-07-08 13:30:00,155.51,155.53,155.26,155.46,21953.0,148.927,148.9461,148.6876,148.8791,21953.0
2022-07-08 13:40:00,155.47,155.67,155.47,155.63,16017.0,148.8887,149.0802,148.8887,149.0419,16017.0
2022-07-08 13:50:00,155.66,155.8,155.62,155.67,10132.0,149.0706,149.2047,149.0323,149.0802,10132.0
2022-07-08 14:00:00,155.71,155.82,155.56,155.75,30411.0,149.1185,149.2239,148.9749,149.1568,30411.0
2022-07-08 14:10:00,155.72,155.8,155.64,155.71,11636.0,149.1281,149.2047,149.0515,149.1185,11636.0
2022-07-08 14:20:00,155.72,155.78,155.64,155.77,15726.0,149.1281,149.1856,149.0515,149.176,15726.0
2022-07-08 14:30:00,155.72,155.96,155.72,155.91,12519.0,149.1281,149.3579,149.1281,149.3101,12519.0
2022-07-08 14:40:00,155.93,156.04,155.85,155.9,10352.0,149.3292,149.4346,149.2526,149.3005,10352.0
2022-07-08 14:50:00,155.88,156.03,155.87,156.0,10742.0,149.2813,149.425,149.2718,149.3962,10742.0
2022-07-08 15:00:00,155.98,156.36,155.98,156.1,20794.0,149.3771,149.741,149.3771,149.492,20794.0
2022-07-08 15:10:00,156.09,156.28,156.04,156.04,8662.0,149.4824,149.6644,149.4346,149.4346,8662.0
2022-07-08 15:20:00,156.06,156.12,155.91,155.91,6283.0,149.4537,149.5112,149.3101,149.3101,6283.0
2022-07-08 15:30:00,155.93,155.95,155.71,155.8,10329.0,149.3292,149.3484,149.1185,149.2047,10329.0
2022-07-08 15:40:00,155.81,156.01,155.75,155.85,21186.0,149.2143,149.4058,149.1568,149.2526,21186.0
2022-07-08 15:50:00,155.84,155.94,155.51,155.57,74467.0,149.243,149.3388,148.927,148.9845,74467.0
2022-07-11 09:30:00,155.15,155.83,154.72,155.25,26201.0,148.5822,149.2334,148.1704,148.678,26201.0
2022-07-11 09:40:00,155.24,155.81,155.19,155.75,26128.0,148.6684,149.2143,148.6205,149.1568,26128.0
2022-07-11 09:50:00,155.71,155.84,155.31,155.62,20758.0,149.1185,149.243,148.7355,149.0323,20758.0
2022-07-11 10:00:00,155.56,155.63,154.93,155.23,11075.0,148.9749,149.0419,148.3715,148.6588,11075.0
2022-07-11 10:10:00,155.27,155.71,155.1,155.28,29929.0,148.6972,149.1185,148.5343,148.7067,29929.0
2022-07-11 10:20:00,155.26,155.45,155.13,155.32,19934.0,148.6876,148.8695,148.5631,148.745,19934.0
2022-07-11 10:30:00,155.34,155.87,155.27,155.8,15232.0,148.7642,149.2718,148.6972,149.2047,15232.0
2022-07-11 10:40:00,155.74,155.93,155.52,155.55,20403.0,149.1473,149.3292,148.9366,148.9653,20403.0
2022-07-11 10:50:00,155.53,155.62,155.27,155.27,14405.0,148.9461,149.0323,148.6972,148.6972,14405.0
2022-07-11 11:00:00,155.27,155.78,155.27,155.77,16931.0,148.6972,149.1856,148.6972,149.176,16931.0
2022-07-11 11:10:00,155.73,156.01,155.63,155.66,18565.0,149.1377,149.4058,149.0419,149.0706,18565.0
2022-07-11 11:20:00,155.71,155.76,155.51,155.71,11557.0,149.1185,149.1664,148.927,149.1185,11557.0
2022-07-11 11:30:00,155.69,155.7,155.39,155.6,9130.0,149.0994,149.1089,148.8121,149.0132,9130.0
2022-07-11 11:40:00,155.53,155.57,155.31,155.42,7987.0,148.9461,148.9845,148.7355,148.8408,7987.0
2022-07-11 11:50:00,155.37,155.48,155.22,155.48,7366.0,148.7929,148.8983,148.6493,148.8983,7366.0
2022-07-11 12:00:00,155.5,155.51,155.36,155.44,6548.0,148.9174,148.927,148.7833,148.86,6548.0
2022-07-11 12:10:00,155.45,155.53,155.35,155.45,7754.0,148.8695,148.9461,148.7738,148.8695,7754.0
2022-07-11 12:20:00,155.43,155.45,155.32,155.4,7117.0,148.8504,148.8695,148.745,148.8216,7117.0
2022-07-11 12:30:00,155.39,155.6,155.37,155.6,11984.0,148.8121,149.0132,148.7929,149.0132,11984.0
2022-07-11 12:40:00,155.58,155.61,155.44,155.48,8210.0,148.994,149.0228,148.86,148.8983,8210.0
2022-07-11 12:50:00,155.44,155.61,155.34,155.59,7650.0,148.86,149.0228,148.7642,149.0036,7650.0
2022-07-11 13:00:00,155.6,155.89,155.55,155.89,11394.0,149.0132,149.2909,148.9653,149.2909,11394.0
2022-07-11 13:10:00,155.87,155.94,155.78,155.89,10172.0,149.2718,149.3388,149.1856,149.2909,10172.0
2022-07-11 13:20:00,155.86,155.98,155.86,155.89,4883.0,149.2622,149.3771,149.2622,149.2909,4883.0
2022-07-11 13:30:00,155.88,156.14,155.84,156.14,19692.0,149.2813,149.5303,149.243,149.5303,19692.0
2022-07-11 13:40:00,156.17,156.2,155.99,155.99,9021.0,149.5591,149.5878,149.3867,149.3867,9021.0
2022-07-11 13:50:00,155.99,156.14,155.94,156.03,12123.0,149.3867,149.5303,149.3388,149.425,12123.0
2022-07-11 14:00:00,156.03,156.04,155.76,155.8,13868.0,149.425,149.4346,149.1664,149.2047,13868.0
2022-07-11 14:10:00,155.71,155.74,155.46,155.59,8832.0,149.1185,149.1473,148.8791,149.0036,8832.0
2022-07-11 14:20:00,155.58,155.58,155.35,155.41,5841.0,148.994,148.994,148.7738,148.8312,5841.0
2022-07-11 14:30:00,155.41,155.55,155.4,155.45,9662.0,148.8312,148.9653,148.8216,148.8695,9662.0
2022-07-11 14:40:00,155.46,155.68,155.44,155.56,6271.0,148.8791,149.0898,148.86,148.9749,6271.0
2022-07-11 14:50:00,155.53,155.56,155.43,155.45,4484.0,148.9461,148.9749,148.8504,148.8695,4484.0
2022-07-11 15:00:00,155.4,155.47,155.27,155.39,14539.0,148.8216,148.8887,148.6972,148.8121,14539.0
2022-07-11 15:10:00,155.39,155.46,155.2,155.23,11438.0,148.8121,148.8791,148.6301,148.6588,11438.0
2022-07-11 15:20:00,155.24,155.33,155.16,155.29,16069.0,148.6684,148.7546,148.5918,148.7163,16069.0
2022-07-11 15:30:00,155.28,155.35,155.18,155.25,9790.0,148.7067,148.7738,148.611,148.678,9790.0
2022-07-11 15:40:00,155.25,155.38,155.12,155.17,35922.0,148.678,148.8025,148.5535,148.6014,35922.0
2022-07-11 15:50:00,155.19,155.42,155.1,155.42,67594.0,148.6205,148.8408,148.5343,148.8408,67594.0
2022-07-12 09:30:00,155.39,156.72,155.1,156.56,25724.0,148.8121,150.0858,148.5343,149.9325,25724.0
2022-07-12 09:40:00,156.62,156.93,156.46,156.71,14980.0,149.99,150.2869,149.8368,150.0762,14980.0
2022-07-12 09:50:00,156.76,156.88,156.15,156.18,23201.0,150.1241,150.239,149.5399,149.5686,23201.0
2022-07-12 10:00:00,156.13,156.22,155.82,156.02,17971.0,149.5207,149.6069,149.2239,149.4154,17971.0
2022-07-12 10:10:00,155.97,156.47,155.64,155.86,14050.0,149.3675,149.8464,149.0515,149.2622,14050.0
2022-07-12 10:20:00,155.95,155.95,155.43,155.47,22411.0,149.3484,149.3484,148.8504,148.8887,22411.0
2022-07-12 10:30:00,155.55,155.96,155.54,155.9,13852.0,148.9653,149.3579,148.9557,149.3005,13852.0
2022-07-12 10:40:00,155.85,156.08,155.85,156.02,10723.0,149.2526,149.4729,149.2526,149.4154,10723.0
2022-07-12 10:50:00,155.97,156.21,155.9,156.16,11918.0,149.3675,149.5974,149.3005,149.5495,11918.0
2022-07-12 11:00:00,156.17,156.21,155.86,156.05,10616.0,149.5591,149.5974,149.2622,149.4441,10616.0
2022-07-12 11:10:00,156.1,156.18,155.89,155.98,11348.0,149.492,149.5686,149.2909,149.3771,11348.0
2022-07-12 11:20:00,155.98,156.39,155.94,156.39,17892.0,149.3771,149.7697,149.3388,149.7697,17892.0
2022-07-12 11:30:00,156.42,156.47,156.05,156.06,30500.0,149.7985,149.8464,149.4441,149.4537,30500.0
2022-07-12 11:40:00,156.01,156.2,155.87,155.91,16301.0,149.4058,149.5878,149.2718,149.3101,16301.0
2022-07-12 11:50:00,155.9,156.02,155.76,155.88,43794.0,149.3005,149.4154,149.1664,149.2813,43794.0
2022-07-12 12:00:00,155.85,156.1,155.8,155.94,36141.0,149.2526,149.492,149.2047,149.3388,36141.0
2022-07-12 12:10:00,155.93,156.21,155.93,156.08,17690.0,149.3292,149.5974,149.3292,149.4729,17690.0
2022-07-12 12:20:00,156.07,156.14,155.97,156.0,27629.0,149.4633,149.5303,149.3675,149.3962,27629.0
2022-07-12 12:30:00,156.0,156.04,155.91,155.93,22876.0,149.3962,149.4346,149.3101,149.3292,22876.0
2022-07-12 12:40:00,155.94,156.0,155.91,155.99,17261.0,149.3388,149.3962,149.3101,149.3867,17261.0
2022-07-12 12:50:00,155.99,156.22,155.95,156.22,25411.0,149.3867,149.6069,149.3484,149.6069,25411.0
2022-07-12 13:00:00,156.18,156.22,155.71,155.71,37871.0,149.5686,149.6069,149.1185,149.1185,37871.0
2022-07-12 13:10:00,155.66,155.69,155.49,155.5,15416.0,149.0706,149.0994,148.9078,148.9174,15416.0
2022-07-12 13:20:00,155.4,155.73,155.4,155.7,7862.0,148.8216,149.1377,148.8216,149.1089,7862.0
2022-07-12 13:30:00,155.75,155.85,155.72,155.78,19362.0,149.1568,149.2526,149.1281,149.1856,19362.0
2022-07-12 13:40:00,155.81,155.89,155.77,155.77,8961.0,149.2143,149.2909,149.176,149.176,8961.0
2022-07-12 13:50:00,155.76,155.85,155.72,155.78,11703.0,149.1664,149.2526,149.1281,149.1856,11703.0
2022-07-12 14:00:00,155.76,155.76,155.43,155.43,6271.0,149.1664,149.1664,148.8504,148.8504,6271.0
2022-07-12 14:10:00,155.42,155.46,155.31,155.31,7148.0,148.8408,148.8791,148.7355,148.7355,7148.0
2022-07-12 14:20:00,155.29,155.29,155.09,155.17,7732.0,148.7163,148.7163,148.5248,148.6014,7732.0
2022-07-12 14:30:00,155.22,155.24,154.89,154.89,6881.0,148.6493,148.6684,148.3332,148.3332,6881.0
2022-07-12 14:40:00,154.84,154.94,154.84,154.89,6243.0,148.2854,148.3811,148.2854,148.3332,6243.0
2022-07-12 14:50:00,154.87,154.87,154.61,154.68,8183.0,148.3141,148.3141,148.0651,148.1321,8183.0
2022-07-12 15:00:00,154.66,154.66,153.85,153.86,14816.0,148.113,148.113,147.3373,147.3468,14816.0
2022-07-12 15:10:00,153.88,153.99,153.6,153.62,33828.0,147.366,147.4713,147.0978,147.117,33828.0
2022-07-12 15:20:00,153.65,153.69,153.16,153.17,24484.0,147.1457,147.184,146.6765,146.686,24484.0
2022-07-12 15:30:00,153.17,153.2,152.42,152.64,49466.0,146.686,146.7148,145.9678,146.1785,49466.0
2022-07-12 15:40:00,152.64,152.9,152.52,152.85,74902.0,146.1785,146.4275,146.0636,146.3796,74902.0
2022-07-12 15:50:00,152.79,153.28,152.76,153.16,135661.0,146.3221,146.7914,146.2934,146.6765,135661.0
2022-07-13 09:30:00,151.32,152.52,150.0,152.38,39922.0,144.9144,146.0636,143.6502,145.9295,39922.0
2022-07-13 09:40:00,152.46,152.55,151.26,151.72,25873.0,146.0061,146.0923,144.8569,145.2974,25873.0
2022-07-13 09:50:00,151.71,152.2,151.56,152.2,13590.0,145.2879,145.7571,145.1442,145.7571,13590.0
2022-07-13 10:00:00,152.14,152.42,151.75,152.33,28887.0,145.6996,145.9678,145.3262,145.8816,28887.0
2022-07-13 10:10:00,152.32,152.57,152.21,152.44,39896.0,145.872,146.1114,145.7667,145.9869,39896.0
2022-07-13 10:20:00,152.46,152.49,152.06,152.42,26686.0,146.0061,146.0348,145.623,145.9678,26686.0
2022-07-13 10:30:00,152.45,152.91,152.26,152.7,13314.0,145.9965,146.4371,145.8146,146.2359,13314.0
2022-07-13 10:40:00,152.7,153.09,152.58,152.91,19225.0,146.2359,146.6094,146.121,146.4371,19225.0
2022-07-13 10:50:00,152.9,153.27,152.86,153.18,18963.0,146.4275,146.7818,146.3892,146.6956,18963.0
2022-07-13 11:00:00,153.18,153.78,153.03,153.37,18154.0,146.6956,147.2702,146.552,146.8776,18154.0
2022-07-13 11:10:00,153.41,153.63,153.33,153.53,10146.0,146.9159,147.1266,146.8393,147.0308,10146.0
2022-07-13 11:20:00,153.54,153.71,153.2,153.2,13682.0,147.0404,147.2032,146.7148,146.7148,13682.0
2022-07-13 11:30:00,153.24,153.45,153.2,153.36,18047.0,146.7531,146.9542,146.7148,146.868,18047.0
2022-07-13 11:40:00,153.36,153.57,153.26,153.56,14594.0,146.868,147.0691,146.7722,147.0595,14594.0
2022-07-13 11:50:00,153.57,153.82,152.99,153.01,25995.0,147.0691,147.3085,146.5137,146.5328,25995.0
2022-07-13 12:00:00,153.08,153.2,152.96,153.08,43853.0,146.5999,146.7148,146.4849,146.5999,43853.0
2022-07-13 12:10:00,153.09,153.09,152.88,152.97,18776.0,146.6094,146.6094,146.4083,146.4945,18776.0
2022-07-13 12:20:00,152.99,153.16,152.91,153.16,23660.0,146.5137,146.6765,146.4371,146.6765,23660.0
2022-07-13 12:30:00,153.14,153.23,153.02,153.16,21622.0,146.6573,146.7435,146.5424,146.6765,21622.0
2022-07-13 12:40:00,153.18,153.38,153.09,153.27,24901.0,146.6956,146.8872,146.6094,146.7818,24901.0
2022-07-13 12:50:00,153.26,153.42,153.14,153.42,18847.0,146.7722,146.9255,146.6573,146.9255,18847.0
2022-07-13 13:00:00,153.38,153.62,153.16,153.25,29866.0,146.8872,147.117,146.6765,146.7627,29866.0
2022-07-13 13:10:00,153.22,153.37,152.86,152.86,12594.0,146.7339,146.8776,146.3892,146.3892,12594.0
2022-07-13 13:20:00,152.89,153.24,152.86,153.24,32358.0,146.4179,146.7531,146.3892,146.7531,32358.0
2022-07-13 13:30:00,153.24,153.27,152.98,153.0,40334.0,146.7531,146.7818,146.5041,146.5232,40334.0
2022-07-13 13:40:00,153.02,153.37,153.0,153.28,33959.0,146.5424,146.8776,146.5232,146.7914,33959.0
2022-07-13 13:50:00,153.3,153.35,153.0,153.08,27922.0,146.8105,146.8584,146.5232,146.5999,27922.0
2022-07-13 14:00:00,153.03,153.03,152.32,152.34,24429.0,146.552,146.552,145.872,145.8912,24429.0
2022-07-13 14:10:00,152.4,152.58,152.24,152.56,12614.0,145.9486,146.121,145.7954,146.1019,12614.0
2022-07-13 14:20:00,152.53,152.96,152.47,152.93,8148.0,146.0731,146.4849,146.0157,146.4562,8148.0
2022-07-13 14:30:00,152.97,153.26,152.97,153.2,40852.0,146.4945,146.7722,146.4945,146.7148,40852.0
2022-07-13 14:40:00,153.21,153.24,152.94,152.95,17370.0,146.7244,146.7531,146.4658,146.4754,17370.0
2022-07-13 14:50:00,152.98,153.22,152.83,153.21,10706.0,146.5041,146.7339,146.3604,146.7244,10706.0
2022-07-13 15:00:00,153.24,153.24,152.69,152.77,14210.0,146.7531,146.7531,146.2264,146.303,14210.0
2022-07-13 15:10:00,152.76,152.82,152.62,152.71,13812.0,146.2934,146.3509,146.1593,146.2455,13812.0
2022-07-13 15:20:00,152.74,152.78,152.51,152.51,19011.0,146.2743,146.3126,146.054,146.054,19011.0
2022-07-13 15:30:00,152.5,152.55,152.15,152.39,12634.0,146.0444,146.0923,145.7092,145.9391,12634.0
2022-07-13 15:40:00,152.37,152.37,151.97,152.12,31974.0,145.9199,145.9199,145.5368,145.6805,31974.0
2022-07-13 15:50:00,152.1,152.1,151.57,151.58,168738.0,145.6613,145.6613,145.1538,145.1634,168738.0
2022-07-14 09:30:00,149.48,149.94,149.19,149.8,32083.0,143.1523,143.5928,142.8745,143.4587,32083.0
2022-07-14 09:40:00,149.73,149.83,149.35,149.62,27606.0,143.3917,143.4874,143.0278,143.2863,27606.0
2022-07-14 09:50:00,149.67,149.76,149.01,149.01,18725.0,143.3342,143.4204,142.7021,142.7021,18725.0
2022-07-14 10:00:00,148.85,148.91,148.38,148.38,14889.0,142.5489,142.6064,142.0988,142.0988,14889.0
2022-07-14 10:10:00,148.28,148.29,147.81,147.91,19325.0,142.003,142.0126,141.5529,141.6487,19325.0
2022-07-14 10:20:00,147.96,148.32,147.87,147.96,15498.0,141.6966,142.0414,141.6104,141.6966,15498.0
2022-07-14 10:30:00,148.01,148.07,147.63,147.88,11687.0,141.7445,141.8019,141.3806,141.62,11687.0
2022-07-14 10:40:00,147.86,148.06,147.71,148.06,17259.0,141.6008,141.7924,141.4572,141.7924,17259.0
2022-07-14 10:50:00,148.09,148.2,147.77,147.87,21294.0,141.8211,141.9264,141.5146,141.6104,21294.0
2022-07-14 11:00:00,147.88,148.33,147.88,148.3,31967.0,141.62,142.0509,141.62,142.0222,31967.0
2022-07-14 11:10:00,148.2,148.25,147.97,148.19,14921.0,141.9264,141.9743,141.7062,141.9169,14921.0
2022-07-14 11:20:00,148.27,148.44,148.12,148.37,61827.0,141.9935,142.1563,141.8498,142.0892,61827.0
2022-07-14 11:30:00,148.35,148.45,148.11,148.25,26452.0,142.0701,142.1659,141.8402,141.9743,26452.0
2022-07-14 11:40:00,148.26,148.76,148.26,148.5,30097.0,141.9839,142.4627,141.9839,142.2137,30097.0
2022-07-14 11:50:00,148.5,148.78,148.4,148.59,16948.0,142.2137,142.4819,142.118,142.2999,16948.0
2022-07-14 12:00:00,148.59,148.72,148.21,148.21,13974.0,142.2999,142.4244,141.936,141.936,13974.0
2022-07-14 12:10:00,148.26,148.26,147.97,148.0,15604.0,141.9839,141.9839,141.7062,141.7349,15604.0
2022-07-14 12:20:00,148.0,148.14,147.39,147.45,18389.0,141.7349,141.869,141.1507,141.2082,18389.0
2022-07-14 12:30:00,147.43,147.54,147.26,147.34,18837.0,141.189,141.2944,141.0262,141.1028,18837.0
2022-07-14 12:40:00,147.34,147.35,146.93,147.0,11609.0,141.1028,141.1124,140.7102,140.7772,11609.0
2022-07-14 12:50:00,146.99,147.42,146.99,147.15,10209.0,140.7677,141.1795,140.7677,140.9209,10209.0
2022-07-14 13:00:00,147.12,147.15,146.82,147.01,13869.0,140.8922,140.9209,140.6049,140.7868,13869.0
2022-07-14 13:10:00,146.97,147.34,146.9,147.28,17213.0,140.7485,141.1028,140.6815,141.0454,17213.0
2022-07-14 13:20:00,147.29,147.45,147.24,147.35,9716.0,141.055,141.2082,141.0071,141.1124,9716.0
2022-07-14 13:30:00,147.34,147.36,147.0,147.3,26404.0,141.1028,141.122,140.7772,141.0645,26404.0
2022-07-14 13:40:00,147.31,147.7,147.31,147.65,15677.0,141.0741,141.4476,141.0741,141.3997,15677.0
2022-07-14 13:50:00,147.71,148.04,147.64,147.9,16275.0,141.4572,141.7732,141.3901,141.6391,16275.0
2022-07-14 14:00:00,147.96,148.28,147.89,148.17,12805.0,141.6966,142.003,141.6296,141.8977,12805.0
2022-07-14 14:10:00,148.15,148.42,147.97,148.42,12567.0,141.8786,142.1371,141.7062,142.1371,12567.0
2022-07-14 14:20:00,148.42,148.66,148.38,148.61,23281.0,142.1371,142.367,142.0988,142.3191,23281.0
2022-07-14 14:30:00,148.59,149.12,148.57,149.02,19479.0,142.2999,142.8075,142.2808,142.7117,19479.0
2022-07-14 14:40:00,148.98,149.06,148.78,149.01,18352.0,142.6734,142.75,142.4819,142.7021,18352.0
2022-07-14 14:50:00,148.98,149.11,148.77,148.98,14021.0,142.6734,142.7979,142.4723,142.6734,14021.0
2022-07-14 15:00:00,148.95,149.13,148.7,148.7,16847.0,142.6447,142.8171,142.4053,142.4053,16847.0
2022-07-14 15:10:00,148.77,149.01,148.73,148.96,19697.0,142.4723,142.7021,142.434,142.6543,19697.0
2022-07-14 15:20:00,148.93,149.32,148.93,149.32,18137.0,142.6255,142.999,142.6255,142.999,18137.0
2022-07-14 15:30:00,149.28,149.32,148.88,148.96,49716.0,142.9607,142.999,142.5777,142.6543,49716.0
2022-07-14 15:40:00,148.94,149.26,148.82,148.86,139105.0,142.6351,142.9416,142.5202,142.5585,139105.0
2022-07-14 15:50:00,148.89,149.2,148.84,149.09,265226.0,142.5872,142.8841,142.5393,142.7788,265226.0
2022-07-15 09:30:00,151.13,151.72,150.92,151.0,73251.0,144.7324,145.2974,144.5313,144.6079,73251.0
2022-07-15 09:40:00,151.0,151.11,150.48,150.63,20750.0,144.6079,144.7133,144.1099,144.2536,20750.0
2022-07-15 09:50:00,150.63,150.85,150.2,150.38,27198.0,144.2536,144.4643,143.8418,144.0142,27198.0
2022-07-15 10:00:00,150.49,151.62,150.46,150.78,45293.0,144.1195,145.2017,144.0908,144.3972,45293.0
2022-07-15 10:10:00,150.74,151.11,150.6,150.9,38610.0,144.3589,144.7133,144.2248,144.5121,38610.0
2022-07-15 10:20:00,150.93,151.06,150.64,150.98,53585.0,144.5409,144.6654,144.2631,144.5888,53585.0
2022-07-15 10:30:00,151.01,151.15,150.91,151.03,37035.0,144.6175,144.7516,144.5217,144.6366,37035.0
2022-07-15 10:40:00,151.04,151.1,150.81,150.9,25695.0,144.6462,144.7037,144.426,144.5121,25695.0
2022-07-15 10:50:00,150.84,151.04,150.79,150.87,26170.0,144.4547,144.6462,144.4068,144.4834,26170.0
2022-07-15 11:00:00,150.87,151.03,150.86,151.0,57392.0,144.4834,144.6366,144.4738,144.6079,57392.0
2022-07-15 11:10:00,151.01,151.08,150.8,150.95,33610.0,144.6175,144.6845,144.4164,144.56,33610.0
2022-07-15 11:20:00,150.95,151.17,150.88,151.05,23231.0,144.56,144.7707,144.493,144.6558,23231.0
2022-07-15 11:30:00,151.06,151.07,150.87,151.0,16201.0,144.6654,144.6749,144.4834,144.6079,16201.0
2022-07-15 11:40:00,151.01,151.13,150.97,151.05,21942.0,144.6175,144.7324,144.5792,144.6558,21942.0
2022-07-15 11:50:00,151.03,151.06,150.85,150.95,11067.0,144.6366,144.6654,144.4643,144.56,11067.0
2022-07-15 12:00:00,150.93,151.04,150.81,150.92,30815.0,144.5409,144.6462,144.426,144.5313,30815.0
2022-07-15 12:10:00,150.89,150.89,150.55,150.7,23129.0,144.5026,144.5026,144.177,144.3206,23129.0
2022-07-15 12:20:00,150.68,150.82,150.63,150.72,10743.0,144.3015,144.4355,144.2536,144.3398,10743.0
2022-07-15 12:30:00,150.77,150.83,150.42,150.44,15618.0,144.3876,144.4451,144.0525,144.0716,15618.0
2022-07-15 12:40:00,150.43,150.46,150.3,150.39,28910.0,144.062,144.0908,143.9375,144.0237,28910.0
2022-07-15 12:50:00,150.35,150.39,150.12,150.16,26473.0,143.9854,144.0237,143.7652,143.8035,26473.0
2022-07-15 13:00:00,150.14,150.47,150.14,150.47,20539.0,143.7843,144.1003,143.7843,144.1003,20539.0
2022-07-15 13:10:00,150.53,150.62,150.42,150.43,14687.0,144.1578,144.244,144.0525,144.062,14687.0
2022-07-15 13:20:00,150.43,150.56,150.28,150.55,11946.0,144.062,144.1865,143.9184,144.177,11946.0
2022-07-15 13:30:00,150.56,150.59,150.47,150.57,10641.0,144.1865,144.2153,144.1003,144.1961,10641.0
2022-07-15 13:40:00,150.56,150.57,150.33,150.33,15592.0,144.1865,144.1961,143.9663,143.9663,15592.0
2022-07-15 13:50:00,150.3,150.32,150.09,150.2,14473.0,143.9375,143.9567,143.7364,143.8418,14473.0
2022-07-15 14:00:00,150.21,150.21,150.0,150.13,16335.0,143.8513,143.8513,143.6502,143.7747,16335.0
2022-07-15 14:10:00,150.16,150.3,150.06,150.27,17952.0,143.8035,143.9375,143.7077,143.9088,17952.0
2022-07-15 14:20:00,150.28,150.28,150.01,150.13,15907.0,143.9184,143.9184,143.6598,143.7747,15907.0
2022-07-15 14:30:00,150.18,150.2,149.98,150.06,12606.0,143.8226,143.8418,143.6311,143.7077,12606.0
2022-07-15 14:40:00,150.1,150.17,150.05,150.15,14660.0,143.746,143.813,143.6981,143.7939,14660.0
2022-07-15 14:50:00,150.13,150.24,150.06,150.13,15869.0,143.7747,143.8801,143.7077,143.7747,15869.0
2022-07-15 15:00:00,150.13,150.22,150.02,150.22,30105.0,143.7747,143.8609,143.6694,143.8609,30105.0
2022-07-15 15:10:00,150.21,150.48,150.18,150.46,33564.0,143.8513,144.1099,143.8226,144.0908,33564.0
2022-07-15 15:20:00,150.46,150.54,150.31,150.51,40735.0,144.0908,144.1674,143.9471,144.1387,40735.0
2022-07-15 15:30:00,150.49,150.53,150.25,150.33,48541.0,144.1195,144.1578,143.8897,143.9663,48541.0
2022-07-15 15:40:00,150.34,150.71,150.32,150.44,86475.0,143.9758,144.3302,143.9567,144.0716,86475.0
2022-07-15 15:50:00,150.46,151.13,150.4,150.95,355406.0,144.0908,144.7324,144.0333,144.56,355406.0
2022-07-18 09:30:00,151.52,151.8,150.76,150.76,38923.0,145.1059,145.374,144.3781,144.3781,38923.0
2022-07-18 09:40:00,150.78,151.08,150.49,151.04,17330.0,144.3972,144.6845,144.1195,144.6462,17330.0
2022-07-18 09:50:00,151.14,151.51,150.92,151.25,12741.0,144.742,145.0963,144.5313,144.8473,12741.0
2022-07-18 10:00:00,151.2,151.31,151.01,151.27,21040.0,144.7994,144.9048,144.6175,144.8665,21040.0
2022-07-18 10:10:00,151.29,151.8,151.19,151.7,11126.0,144.8856,145.374,144.7899,145.2783,11126.0
2022-07-18 10:20:00,151.72,151.89,151.44,151.59,9917.0,145.2974,145.4602,145.0293,145.1729,9917.0
2022-07-18 10:30:00,151.58,151.71,151.45,151.59,14794.0,145.1634,145.2879,145.0389,145.1729,14794.0
2022-07-18 10:40:00,151.61,151.71,151.38,151.53,23781.0,145.1921,145.2879,144.9718,145.1155,23781.0
2022-07-18 10:50:00,151.53,151.63,151.47,151.53,30890.0,145.1155,145.2112,145.058,145.1155,30890.0
2022-07-18 11:00:00,151.53,151.53,151.34,151.41,9562.0,145.1155,145.1155,144.9335,145.0006,9562.0
2022-07-18 11:10:00,151.39,151.48,151.19,151.23,13365.0,144.9814,145.0676,144.7899,144.8282,13365.0
2022-07-18 11:20:00,151.19,151.33,151.09,151.21,33858.0,144.7899,144.9239,144.6941,144.809,33858.0
2022-07-18 11:30:00,151.21,151.3,151.06,151.07,11899.0,144.809,144.8952,144.6654,144.6749,11899.0
2022-07-18 11:40:00,151.09,151.12,150.89,150.99,15634.0,144.6941,144.7228,144.5026,144.5983,15634.0
2022-07-18 11:50:00,151.0,151.03,150.83,150.83,21256.0,144.6079,144.6366,144.4451,144.4451,21256.0
2022-07-18 12:00:00,150.81,150.93,150.69,150.79,14821.0,144.426,144.5409,144.311,144.4068,14821.0
2022-07-18 12:10:00,150.78,150.92,150.73,150.73,10903.0,144.3972,144.5313,144.3493,144.3493,10903.0
2022-07-18 12:20:00,150.74,150.81,150.66,150.7,13264.0,144.3589,144.426,144.2823,144.3206,13264.0
2022-07-18 12:30:00,150.72,150.94,150.71,150.93,9917.0,144.3398,144.5504,144.3302,144.5409,9917.0
2022-07-18 12:40:00,150.91,150.99,150.79,150.84,13625.0,144.5217,144.5983,144.4068,144.4547,13625.0
2022-07-18 12:50:00,150.82,150.84,150.53,150.57,13717.0,144.4355,144.4547,144.1578,144.1961,13717.0
2022-07-18 13:00:00,150.62,150.63,150.37,150.45,10551.0,144.244,144.2536,144.0046,144.0812,10551.0
2022-07-18 13:10:00,150.42,150.42,150.14,150.15,11100.0,144.0525,144.0525,143.7843,143.7939,11100.0
2022-07-18 13:20:00,150.17,150.38,150.08,150.34,15779.0,143.813,144.0142,143.7269,143.9758,15779.0
2022-07-18 13:30:00,150.34,150.36,150.12,150.2,17059.0,143.9758,143.995,143.7652,143.8418,17059.0
2022-07-18 13:40:00,150.2,150.3,150.13,150.15,17480.0,143.8418,143.9375,143.7747,143.7939,17480.0
2022-07-18 13:50:00,150.21,150.41,150.03,150.11,18445.0,143.8513,144.0429,143.679,143.7556,18445.0
2022-07-18 14:00:00,150.12,150.22,150.0,150.06,18333.0,143.7652,143.8609,143.6502,143.7077,18333.0
2022-07-18 14:10:00,150.04,150.24,149.96,150.24,14315.0,143.6885,143.8801,143.6119,143.8801,14315.0
2022-07-18 14:20:00,150.23,150.31,149.86,149.94,23580.0,143.8705,143.9471,143.5162,143.5928,23580.0
2022-07-18 14:30:00,149.94,150.03,149.86,149.87,19179.0,143.5928,143.679,143.5162,143.5257,19179.0
2022-07-18 14:40:00,149.85,149.85,149.49,149.58,20486.0,143.5066,143.5066,143.1618,143.248,20486.0
2022-07-18 14:50:00,149.6,149.61,149.29,149.29,20618.0,143.2672,143.2767,142.9703,142.9703,20618.0
2022-07-18 15:00:00,149.3,149.38,149.22,149.31,26986.0,142.9799,143.0565,142.9033,142.9894,26986.0
2022-07-18 15:10:00,149.31,149.31,149.01,149.24,17771.0,142.9894,142.9894,142.7021,142.9224,17771.0
2022-07-18 15:20:00,149.25,149.3,148.93,148.93,27189.0,142.932,142.9799,142.6255,142.6255,27189.0
2022-07-18 15:30:00,148.89,148.89,148.32,148.39,21043.0,142.5872,142.5872,142.0414,142.1084,21043.0
2022-07-18 15:40:00,148.39,148.45,147.63,147.65,70187.0,142.1084,142.1659,141.3806,141.3997,70187.0
2022-07-18 15:50:00,147.62,148.41,147.61,148.38,165243.0,141.371,142.1275,141.3614,142.0988,165243.0
2022-07-19 09:30:00,149.91,150.35,149.77,149.77,41478.0,143.564,143.9854,143.43,143.43,41478.0
2022-07-19 09:40:00,149.88,150.48,149.71,150.28,17748.0,143.5353,144.1099,143.3725,143.9184,17748.0
2022-07-19 09:50:00,150.21,150.8,150.16,150.77,23316.0,143.8513,144.4164,143.8035,144.3876,23316.0
2022-07-19 10:00:00,150.82,151.2,150.71,151.09,31034.0,144.4355,144.7994,144.3302,144.6941,31034.0
2022-07-19 10:10:00,151.11,151.53,150.98,151.43,26585.0,144.7133,145.1155,144.5888,145.0197,26585.0
2022-07-19 10:20:00,151.48,151.75,151.47,151.73,16442.0,145.0676,145.3262,145.058,145.307,16442.0
2022-07-19 10:30:00,151.73,151.83,151.61,151.72,17402.0,145.307,145.4028,145.1921,145.2974,17402.0
2022-07-19 10:40:00,151.75,151.93,151.68,151.93,15817.0,145.3262,145.4985,145.2591,145.4985,15817.0
2022-07-19 10:50:00,151.97,152.04,151.75,151.92,25208.0,145.5368,145.6039,145.3262,145.489,25208.0
2022-07-19 11:00:00,151.93,152.36,151.93,152.35,19316.0,145.4985,145.9103,145.4985,145.9008,19316.0
2022-07-19 11:10:00,152.35,152.62,152.28,152.43,38120.0,145.9008,146.1593,145.8337,145.9774,38120.0
2022-07-19 11:20:00,152.44,152.5,152.23,152.33,24952.0,145.9869,146.0444,145.7858,145.8816,24952.0
2022-07-19 11:30:00,152.31,152.66,152.31,152.48,33461.0,145.8625,146.1976,145.8625,146.0253,33461.0
2022-07-19 11:40:00,152.47,152.49,152.2,152.35,61499.0,146.0157,146.0348,145.7571,145.9008,61499.0
2022-07-19 11:50:00,152.36,152.66,152.33,152.65,30964.0,145.9103,146.1976,145.8816,146.1881,30964.0
2022-07-19 12:00:00,152.64,152.73,152.14,152.25,29190.0,146.1785,146.2647,145.6996,145.805,29190.0
2022-07-19 12:10:00,152.28,152.31,152.09,152.19,14177.0,145.8337,145.8625,145.6518,145.7475,14177.0
2022-07-19 12:20:00,152.22,152.46,152.22,152.44,20141.0,145.7763,146.0061,145.7763,145.9869,20141.0
2022-07-19 12:30:00,152.43,152.6,152.38,152.5,28092.0,145.9774,146.1402,145.9295,146.0444,28092.0
2022-07-19 12:40:00,152.49,152.64,152.47,152.54,33008.0,146.0348,146.1785,146.0157,146.0827,33008.0
2022-07-19 12:50:00,152.49,152.53,152.34,152.53,24896.0,146.0348,146.0731,145.8912,146.0731,24896.0
2022-07-19 13:00:00,152.53,152.53,152.25,152.26,28377.0,146.0731,146.0731,145.805,145.8146,28377.0
2022-07-19 13:10:00,152.29,152.44,152.21,152.25,18220.0,145.8433,145.9869,145.7667,145.805,18220.0
2022-07-19 13:20:00,152.29,152.3,152.21,152.23,11788.0,145.8433,145.8529,145.7667,145.7858,11788.0
2022-07-19 13:30:00,152.26,152.39,152.2,152.38,19510.0,145.8146,145.9391,145.7571,145.9295,19510.0
2022-07-19 13:40:00,152.35,152.44,152.18,152.19,18098.0,145.9008,145.9869,145.738,145.7475,18098.0
2022-07-19 13:50:00,152.19,152.53,152.16,152.52,11710.0,145.7475,146.0731,145.7188,146.0636,11710.0
2022-07-19 14:00:00,152.54,152.97,152.48,152.94,12601.0,146.0827,146.4945,146.0253,146.4658,12601.0
2022-07-19 14:10:00,152.9,153.02,152.73,152.99,15222.0,146.4275,146.5424,146.2647,146.5137,15222.0
2022-07-19 14:20:00,152.99,153.01,152.83,152.97,13758.0,146.5137,146.5328,146.3604,146.4945,13758.0
2022-07-19 14:30:00,152.97,153.05,152.87,152.87,12377.0,146.4945,146.5711,146.3987,146.3987,12377.0
2022-07-19 14:40:00,152.81,152.94,152.77,152.9,15853.0,146.3413,146.4658,146.303,146.4275,15853.0
2022-07-19 14:50:00,152.9,153.05,152.84,152.97,25023.0,146.4275,146.5711,146.37,146.4945,25023.0
2022-07-19 15:00:00,152.98,153.07,152.72,153.04,32990.0,146.5041,146.5903,146.2551,146.5616,32990.0
2022-07-19 15:10:00,153.02,153.02,152.77,152.83,48080.0,146.5424,146.5424,146.303,146.3604,48080.0
2022-07-19 15:20:00,152.81,153.01,152.7,152.93,33775.0,146.3413,146.5328,146.2359,146.4562,33775.0
2022-07-19 15:30:00,152.93,153.1,152.67,153.08,40890.0,146.4562,146.619,146.2072,146.5999,40890.0
2022-07-19 15:40:00,153.09,153.49,153.08,153.21,46391.0,146.6094,146.9925,146.5999,146.7244,46391.0
2022-07-19 15:50:00,153.18,153.41,152.88,153.17,260149.0,146.6956,146.9159,146.4083,146.686,260149.0
2022-07-20 09:30:00,153.44,153.44,151.07,153.03,34629.0,146.9446,146.9446,144.6749,146.552,34629.0
2022-07-20 09:40:00,153.09,153.32,152.7,152.78,22204.0,146.6094,146.8297,146.2359,146.3126,22204.0
2022-07-20 09:50:00,152.79,153.03,152.3,152.31,24577.0,146.3221,146.552,145.8529,145.8625,24577.0
2022-07-20 10:00:00,152.31,152.89,152.29,152.83,31560.0,145.8625,146.4179,145.8433,146.3604,31560.0
2022-07-20 10:10:00,152.87,153.0,152.7,152.83,21609.0,146.3987,146.5232,146.2359,146.3604,21609.0
2022-07-20 10:20:00,152.81,153.42,152.81,153.26,20527.0,146.3413,146.9255,146.3413,146.7722,20527.0
2022-07-20 10:30:00,153.29,153.55,153.27,153.33,29913.0,146.801,147.05,146.7818,146.8393,29913.0
2022-07-20 10:40:00,153.3,153.46,153.1,153.36,20404.0,146.8105,146.9638,146.619,146.868,20404.0
2022-07-20 10:50:00,153.34,153.72,153.31,153.49,19214.0,146.8489,147.2128,146.8201,146.9925,19214.0
2022-07-20 11:00:00,153.5,153.6,153.42,153.55,26085.0,147.0021,147.0978,146.9255,147.05,26085.0
2022-07-20 11:10:00,153.54,153.54,153.4,153.48,16194.0,147.0404,147.0404,146.9063,146.9829,16194.0
2022-07-20 11:20:00,153.46,153.48,153.18,153.42,24709.0,146.9638,146.9829,146.6956,146.9255,24709.0
2022-07-20 11:30:00,153.46,153.63,153.41,153.56,17348.0,146.9638,147.1266,146.9159,147.0595,17348.0
2022-07-20 11:40:00,153.56,153.93,153.56,153.68,48875.0,147.0595,147.4139,147.0595,147.1745,48875.0
2022-07-20 11:50:00,153.69,154.12,153.65,154.01,11149.0,147.184,147.5958,147.1457,147.4905,11149.0
2022-07-20 12:00:00,153.97,154.22,153.91,154.16,7189.0,147.4522,147.6916,147.3947,147.6341,7189.0
2022-07-20 12:10:00,154.2,154.24,154.03,154.13,8826.0,147.6724,147.7108,147.5096,147.6054,8826.0
2022-07-20 12:20:00,154.1,154.15,153.93,153.93,6152.0,147.5767,147.6246,147.4139,147.4139,6152.0
2022-07-20 12:30:00,153.97,154.14,153.94,154.06,4822.0,147.4522,147.615,147.4235,147.5384,4822.0
2022-07-20 12:40:00,154.08,154.14,153.43,153.5,9959.0,147.5575,147.615,146.935,147.0021,9959.0
2022-07-20 12:50:00,153.54,153.74,153.5,153.74,16030.0,147.0404,147.2319,147.0021,147.2319,16030.0
2022-07-20 13:00:00,153.66,153.73,153.15,153.27,17989.0,147.1553,147.2223,146.6669,146.7818,17989.0
2022-07-20 13:10:00,153.25,153.45,153.04,153.45,7044.0,146.7627,146.9542,146.5616,146.9542,7044.0
2022-07-20 13:20:00,153.53,153.69,153.33,153.68,16794.0,147.0308,147.184,146.8393,147.1745,16794.0
2022-07-20 13:30:00,153.7,154.04,153.51,153.93,19832.0,147.1936,147.5192,147.0117,147.4139,19832.0
2022-07-20 13:40:00,153.93,153.97,153.61,153.61,17289.0,147.4139,147.4522,147.1074,147.1074,17289.0
2022-07-20 13:50:00,153.64,153.67,153.13,153.2,19446.0,147.1362,147.1649,146.6477,146.7148,19446.0
2022-07-20 14:00:00,153.2,153.53,153.2,153.5,20149.0,146.7148,147.0308,146.7148,147.0021,20149.0
2022-07-20 14:10:00,153.49,153.58,153.28,153.53,47966.0,146.9925,147.0787,146.7914,147.0308,47966.0
2022-07-20 14:20:00,153.55,153.69,153.41,153.69,58633.0,147.05,147.184,146.9159,147.184,58633.0
2022-07-20 14:30:00,153.7,154.11,153.69,154.11,19150.0,147.1936,147.5863,147.184,147.5863,19150.0
2022-07-20 14:40:00,154.1,154.11,153.95,154.03,18241.0,147.5767,147.5863,147.433,147.5096,18241.0
2022-07-20 14:50:00,154.03,154.05,153.55,153.75,9038.0,147.5096,147.5288,147.05,147.2415,9038.0
2022-07-20 15:00:00,153.75,154.04,153.68,153.98,14670.0,147.2415,147.5192,147.1745,147.4618,14670.0
2022-07-20 15:10:00,153.91,154.18,153.91,154.13,15307.0,147.3947,147.6533,147.3947,147.6054,15307.0
2022-07-20 15:20:00,154.15,154.18,153.78,154.0,19148.0,147.6246,147.6533,147.2702,147.4809,19148.0
2022-07-20 15:30:00,153.99,153.99,153.55,153.66,19436.0,147.4713,147.4713,147.05,147.1553,19436.0
2022-07-20 15:40:00,153.68,153.9,153.62,153.79,30585.0,147.1745,147.3851,147.117,147.2798,30585.0
2022-07-20 15:50:00,153.77,153.89,153.29,153.47,132961.0,147.2606,147.3756,146.801,146.9733,132961.0
2022-07-21 09:30:00,155.26,159.64,154.02,159.2,97062.0,148.6876,152.8822,147.5001,152.4608,97062.0
2022-07-21 09:40:00,159.23,159.96,158.72,159.44,59627.0,152.4895,153.1886,152.0011,152.6906,59627.0
2022-07-21 09:50:00,159.42,160.28,158.97,158.97,47643.0,152.6715,153.4951,152.2405,152.2405,47643.0
2022-07-21 10:00:00,159.04,159.37,158.49,158.71,39859.0,152.3076,152.6236,151.7808,151.9915,39859.0
2022-07-21 10:10:00,158.65,158.87,158.05,158.64,36896.0,151.9341,152.1448,151.3595,151.9245,36896.0
2022-07-21 10:20:00,158.66,158.72,157.94,158.53,45808.0,151.9436,152.0011,151.2541,151.8191,45808.0
2022-07-21 10:30:00,158.56,158.81,157.69,157.77,117302.0,151.8479,152.0873,151.0147,151.0913,117302.0
2022-07-21 10:40:00,157.77,158.32,157.76,158.21,45823.0,151.0913,151.618,151.0817,151.5127,45823.0
2022-07-21 10:50:00,158.22,158.43,157.9,158.23,40403.0,151.5223,151.7234,151.2158,151.5318,40403.0
2022-07-21 11:00:00,158.25,158.33,158.01,158.25,37692.0,151.551,151.6276,151.3212,151.551,37692.0
2022-07-21 11:10:00,158.25,158.6,158.0,158.34,63586.0,151.551,151.8862,151.3116,151.6372,63586.0
2022-07-21 11:20:00,158.34,158.74,158.02,158.52,20963.0,151.6372,152.0203,151.3307,151.8096,20963.0
2022-07-21 11:30:00,158.43,158.89,158.42,158.62,60465.0,151.7234,152.1639,151.7138,151.9053,60465.0
2022-07-21 11:40:00,158.63,158.85,158.62,158.7,18614.0,151.9149,152.1256,151.9053,151.982,18614.0
2022-07-21 11:50:00,158.7,158.71,158.51,158.51,18613.0,151.982,151.9915,151.8,151.8,18613.0
2022-07-21 12:00:00,158.5,158.57,158.37,158.53,34999.0,151.7904,151.8575,151.6659,151.8191,34999.0
2022-07-21 12:10:00,158.56,158.57,158.24,158.4,21758.0,151.8479,151.8575,151.5414,151.6947,21758.0
2022-07-21 12:20:00,158.4,158.6,158.37,158.52,34743.0,151.6947,151.8862,151.6659,151.8096,34743.0
2022-07-21 12:30:00,158.5,158.6,158.41,158.51,29120.0,151.7904,151.8862,151.7042,151.8,29120.0
2022-07-21 12:40:00,158.53,158.65,158.37,158.56,61897.0,151.8191,151.9341,151.6659,151.8479,61897.0
2022-07-21 12:50:00,158.57,158.63,158.44,158.55,52588.0,151.8575,151.9149,151.733,151.8383,52588.0
2022-07-21 13:00:00,158.56,158.59,158.35,158.44,18723.0,151.8479,151.8766,151.6468,151.733,18723.0
2022-07-21 13:10:00,158.45,158.45,158.2,158.22,21593.0,151.7425,151.7425,151.5031,151.5223,21593.0
2022-07-21 13:20:00,158.22,158.43,158.16,158.41,65123.0,151.5223,151.7234,151.4648,151.7042,65123.0
2022-07-21 13:30:00,158.41,158.73,158.21,158.64,28353.0,151.7042,152.0107,151.5127,151.9245,28353.0
2022-07-21 13:40:00,158.63,159.04,158.61,158.97,17806.0,151.9149,152.3076,151.8958,152.2405,17806.0
2022-07-21 13:50:00,158.94,158.97,158.53,158.58,34825.0,152.2118,152.2405,151.8191,151.867,34825.0
2022-07-21 14:00:00,158.59,158.76,158.48,158.7,21000.0,151.8766,152.0394,151.7713,151.982,21000.0
2022-07-21 14:10:00,158.71,159.01,158.65,158.92,20748.0,151.9915,152.2788,151.9341,152.1926,20748.0
2022-07-21 14:20:00,158.87,158.91,158.67,158.68,18360.0,152.1448,152.1831,151.9532,151.9628,18360.0
2022-07-21 14:30:00,158.68,158.68,158.46,158.58,18804.0,151.9628,151.9628,151.7521,151.867,18804.0
2022-07-21 14:40:00,158.56,158.57,158.3,158.42,12163.0,151.8479,151.8575,151.5989,151.7138,12163.0
2022-07-21 14:50:00,158.5,158.62,158.39,158.54,18712.0,151.7904,151.9053,151.6851,151.8287,18712.0
2022-07-21 15:00:00,158.55,158.61,158.39,158.58,21725.0,151.8383,151.8958,151.6851,151.867,21725.0
2022-07-21 15:10:00,158.54,158.54,158.31,158.38,21614.0,151.8287,151.8287,151.6085,151.6755,21614.0
2022-07-21 15:20:00,158.39,158.39,158.24,158.34,26752.0,151.6851,151.6851,151.5414,151.6372,26752.0
2022-07-21 15:30:00,158.33,158.35,158.1,158.1,51060.0,151.6276,151.6468,151.4074,151.4074,51060.0
2022-07-21 15:40:00,158.08,158.26,158.06,158.2,85441.0,151.3882,151.5606,151.369,151.5031,85441.0
2022-07-21 15:50:00,158.21,158.36,157.92,158.16,417238.0,151.5127,151.6563,151.235,151.4648,417238.0
2022-07-22 09:30:00,157.81,159.0,157.72,158.35,47050.0,151.1296,152.2693,151.0434,151.6468,47050.0
2022-07-22 09:40:00,158.42,158.62,157.93,158.01,77690.0,151.7138,151.9053,151.2445,151.3212,77690.0
2022-07-22 09:50:00,158.07,158.15,157.59,157.65,51129.0,151.3786,151.4552,150.9189,150.9764,51129.0
2022-07-22 10:00:00,157.56,157.56,156.93,156.93,40972.0,150.8902,150.8902,150.2869,150.2869,40972.0
2022-07-22 10:10:00,156.9,157.43,156.8,157.37,57076.0,150.2582,150.7657,150.1624,150.7083,57076.0
2022-07-22 10:20:00,157.33,157.7,157.14,157.56,33074.0,150.6699,151.0243,150.488,150.8902,33074.0
2022-07-22 10:30:00,157.7,157.98,157.57,157.94,73188.0,151.0243,151.2924,150.8998,151.2541,73188.0
2022-07-22 10:40:00,157.96,158.33,157.87,158.2,215420.0,151.2733,151.6276,151.1871,151.5031,215420.0
2022-07-22 10:50:00,158.2,158.44,158.05,158.15,23406.0,151.5031,151.733,151.3595,151.4552,23406.0
2022-07-22 11:00:00,158.17,158.21,157.85,157.94,13194.0,151.4744,151.5127,151.1679,151.2541,13194.0
2022-07-22 11:10:00,157.92,158.0,157.25,157.47,67940.0,151.235,151.3116,150.5933,150.804,67940.0
2022-07-22 11:20:00,157.47,157.52,156.95,157.07,27388.0,150.804,150.8519,150.306,150.421,27388.0
2022-07-22 11:30:00,157.06,157.08,156.65,156.72,12928.0,150.4114,150.4305,150.0187,150.0858,12928.0
2022-07-22 11:40:00,156.73,156.92,156.72,156.91,16743.0,150.0953,150.2773,150.0858,150.2677,16743.0
2022-07-22 11:50:00,156.88,157.04,156.81,157.04,12760.0,150.239,150.3922,150.172,150.3922,12760.0
2022-07-22 12:00:00,157.07,157.12,156.77,156.8,20655.0,150.421,150.4688,150.1337,150.1624,20655.0
2022-07-22 12:10:00,156.79,156.88,156.65,156.77,13190.0,150.1528,150.239,150.0187,150.1337,13190.0
2022-07-22 12:20:00,156.78,156.83,156.43,156.61,52593.0,150.1432,150.1911,149.808,149.9804,52593.0
2022-07-22 12:30:00,156.61,156.83,156.43,156.44,20925.0,149.9804,150.1911,149.808,149.8176,20925.0
2022-07-22 12:40:00,156.45,156.47,156.29,156.41,12511.0,149.8272,149.8464,149.674,149.7889,12511.0
2022-07-22 12:50:00,156.36,156.48,156.3,156.4,8472.0,149.741,149.8559,149.6835,149.7793,8472.0
2022-07-22 13:00:00,156.36,156.45,156.17,156.44,12076.0,149.741,149.8272,149.5591,149.8176,12076.0
2022-07-22 13:10:00,156.44,156.49,156.18,156.18,16962.0,149.8176,149.8655,149.5686,149.5686,16962.0
2022-07-22 13:20:00,156.23,156.27,156.05,156.08,44139.0,149.6165,149.6548,149.4441,149.4729,44139.0
2022-07-22 13:30:00,156.0,156.01,155.59,155.78,28556.0,149.3962,149.4058,149.0036,149.1856,28556.0
2022-07-22 13:40:00,155.8,155.82,155.46,155.65,12553.0,149.2047,149.2239,148.8791,149.0611,12553.0
2022-07-22 13:50:00,155.6,155.64,155.45,155.52,14987.0,149.0132,149.0515,148.8695,148.9366,14987.0
2022-07-22 14:00:00,155.52,155.52,155.01,155.06,15690.0,148.9366,148.9366,148.4482,148.496,15690.0
2022-07-22 14:10:00,155.05,155.15,154.89,155.1,10414.0,148.4865,148.5822,148.3332,148.5343,10414.0
2022-07-22 14:20:00,155.08,155.29,154.94,155.27,13772.0,148.5152,148.7163,148.3811,148.6972,13772.0
2022-07-22 14:30:00,155.24,155.31,155.05,155.15,12419.0,148.6684,148.7355,148.4865,148.5822,12419.0
2022-07-22 14:40:00,155.15,155.21,155.06,155.2,26831.0,148.5822,148.6397,148.496,148.6301,26831.0
2022-07-22 14:50:00,155.22,155.36,155.16,155.28,26529.0,148.6493,148.7833,148.5918,148.7067,26529.0
2022-07-22 15:00:00,155.26,155.53,155.19,155.41,45119.0,148.6876,148.9461,148.6205,148.8312,45119.0
2022-07-22 15:10:00,155.41,155.86,155.41,155.74,16383.0,148.8312,149.2622,148.8312,149.1473,16383.0
2022-07-22 15:20:00,155.73,156.0,155.73,155.96,18077.0,149.1377,149.3962,149.1377,149.3579,18077.0
2022-07-22 15:30:00,155.95,156.03,155.82,155.89,19665.0,149.3484,149.425,149.2239,149.2909,19665.0
2022-07-22 15:40:00,155.91,156.05,155.71,155.92,87300.0,149.3101,149.4441,149.1185,149.3196,87300.0
2022-07-22 15:50:00,155.94,156.88,155.92,156.82,166486.0,149.3388,150.239,149.3196,150.1815,166486.0
2022-07-25 09:30:00,157.07,157.69,156.15,156.21,33190.0,150.421,151.0147,149.5399,149.5974,33190.0
2022-07-25 09:40:00,156.27,157.03,156.26,157.02,32378.0,149.6548,150.3826,149.6452,150.3731,32378.0
2022-07-25 09:50:00,157.0,157.75,157.0,157.64,19826.0,150.3539,151.0722,150.3539,150.9668,19826.0
2022-07-25 10:00:00,157.67,158.35,157.67,158.27,113407.0,150.9956,151.6468,150.9956,151.5702,113407.0
2022-07-25 10:10:00,158.24,158.6,158.07,158.2,22860.0,151.5414,151.8862,151.3786,151.5031,22860.0
2022-07-25 10:20:00,158.17,158.29,157.83,158.0,44616.0,151.4744,151.5893,151.1488,151.3116,44616.0
2022-07-25 10:30:00,157.99,157.99,157.57,157.67,13208.0,151.302,151.302,150.8998,150.9956,13208.0
2022-07-25 10:40:00,157.59,157.88,157.5,157.73,18117.0,150.9189,151.1967,150.8328,151.053,18117.0
2022-07-25 10:50:00,157.76,157.85,157.5,157.53,17735.0,151.0817,151.1679,150.8328,150.8615,17735.0
2022-07-25 11:00:00,157.51,157.63,157.34,157.51,28990.0,150.8423,150.9572,150.6795,150.8423,28990.0
2022-07-25 11:10:00,157.53,157.63,157.13,157.26,52501.0,150.8615,150.9572,150.4784,150.6029,52501.0
2022-07-25 11:20:00,157.28,157.42,157.22,157.31,23547.0,150.6221,150.7561,150.5646,150.6508,23547.0
2022-07-25 11:30:00,157.3,157.49,157.17,157.18,19581.0,150.6412,150.8232,150.5167,150.5263,19581.0
2022-07-25 11:40:00,157.17,157.25,157.12,157.14,24571.0,150.5167,150.5933,150.4688,150.488,24571.0
2022-07-25 11:50:00,157.15,157.39,157.11,157.26,18993.0,150.4976,150.7274,150.4593,150.6029,18993.0
2022-07-25 12:00:00,157.25,157.36,157.1,157.16,95399.0,150.5933,150.6987,150.4497,150.5071,95399.0
2022-07-25 12:10:00,157.15,157.16,156.82,156.89,15361.0,150.4976,150.5071,150.1815,150.2486,15361.0
2022-07-25 12:20:00,156.89,156.9,156.57,156.9,29414.0,150.2486,150.2582,149.9421,150.2582,29414.0
2022-07-25 12:30:00,156.9,157.06,156.8,156.8,11771.0,150.2582,150.4114,150.1624,150.1624,11771.0
2022-07-25 12:40:00,156.82,157.11,156.8,157.06,12710.0,150.1815,150.4593,150.1624,150.4114,12710.0
2022-07-25 12:50:00,157.05,157.05,156.89,156.89,9708.0,150.4018,150.4018,150.2486,150.2486,9708.0
2022-07-25 13:00:00,156.94,157.12,156.93,157.12,38452.0,150.2965,150.4688,150.2869,150.4688,38452.0
2022-07-25 13:10:00,157.12,157.14,156.95,157.03,13682.0,150.4688,150.488,150.306,150.3826,13682.0
2022-07-25 13:20:00,157.07,157.07,156.81,156.87,14818.0,150.421,150.421,150.172,150.2294,14818.0
2022-07-25 13:30:00,156.85,156.86,156.65,156.68,20564.0,150.2103,150.2198,150.0187,150.0475,20564.0
2022-07-25 13:40:00,156.66,156.75,156.58,156.59,14782.0,150.0283,150.1145,149.9517,149.9613,14782.0
2022-07-25 13:50:00,156.54,156.62,156.45,156.52,27759.0,149.9134,149.99,149.8272,149.8942,27759.0
2022-07-25 14:00:00,156.53,156.54,156.32,156.37,13132.0,149.9038,149.9134,149.7027,149.7506,13132.0
2022-07-25 14:10:00,156.38,156.51,156.23,156.33,11880.0,149.7602,149.8847,149.6165,149.7123,11880.0
2022-07-25 14:20:00,156.33,156.39,156.28,156.31,13761.0,149.7123,149.7697,149.6644,149.6931,13761.0
2022-07-25 14:30:00,156.28,156.4,156.19,156.31,13509.0,149.6644,149.7793,149.5782,149.6931,13509.0
2022-07-25 14:40:00,156.33,156.42,156.16,156.29,15959.0,149.7123,149.7985,149.5495,149.674,15959.0
2022-07-25 14:50:00,156.26,156.28,156.12,156.12,13595.0,149.6452,149.6644,149.5112,149.5112,13595.0
2022-07-25 15:00:00,156.14,156.33,155.91,156.08,27744.0,149.5303,149.7123,149.3101,149.4729,27744.0
2022-07-25 15:10:00,156.12,156.12,155.58,155.64,26123.0,149.5112,149.5112,148.994,149.0515,26123.0
2022-07-25 15:20:00,155.61,155.86,155.58,155.74,21445.0,149.0228,149.2622,148.994,149.1473,21445.0
2022-07-25 15:30:00,155.72,156.04,155.66,156.03,20756.0,149.1281,149.4346,149.0706,149.425,20756.0
2022-07-25 15:40:00,156.01,156.22,155.94,156.22,25438.0,149.4058,149.6069,149.3388,149.6069,25438.0
2022-07-25 15:50:00,156.25,156.94,156.23,156.81,122327.0,149.6357,150.2965,149.6165,150.172,122327.0
2022-07-26 09:30:00,156.92,158.13,156.27,157.44,105538.0,150.2773,151.4361,149.6548,150.7753,105538.0
2022-07-26 09:40:00,157.37,157.59,156.45,156.48,28077.0,150.7083,150.9189,149.8272,149.8559,28077.0
2022-07-26 09:50:00,156.47,156.62,156.32,156.6,18164.0,149.8464,149.99,149.7027,149.9708,18164.0
2022-07-26 10:00:00,156.62,156.66,156.18,156.43,26816.0,149.99,150.0283,149.5686,149.808,26816.0
2022-07-26 10:10:00,156.45,156.46,156.12,156.28,37496.0,149.8272,149.8368,149.5112,149.6644,37496.0
2022-07-26 10:20:00,156.26,156.37,156.06,156.21,38758.0,149.6452,149.7506,149.4537,149.5974,38758.0
2022-07-26 10:30:00,156.22,156.42,155.95,155.96,19670.0,149.6069,149.7985,149.3484,149.3579,19670.0
2022-07-26 10:40:00,155.97,156.04,155.75,155.77,17718.0,149.3675,149.4346,149.1568,149.176,17718.0
2022-07-26 10:50:00,155.72,155.76,155.45,155.65,20219.0,149.1281,149.1664,148.8695,149.0611,20219.0
2022-07-26 11:00:00,155.67,155.75,155.51,155.73,41244.0,149.0802,149.1568,148.927,149.1377,41244.0
2022-07-26 11:10:00,155.72,155.8,155.38,155.75,30489.0,149.1281,149.2047,148.8025,149.1568,30489.0
2022-07-26 11:20:00,155.74,155.96,155.51,155.52,18808.0,149.1473,149.3579,148.927,148.9366,18808.0
2022-07-26 11:30:00,155.43,155.48,155.02,155.17,21624.0,148.8504,148.8983,148.4577,148.6014,21624.0
2022-07-26 11:40:00,155.18,155.46,155.18,155.39,9122.0,148.611,148.8791,148.611,148.8121,9122.0
2022-07-26 11:50:00,155.4,155.4,155.08,155.15,15043.0,148.8216,148.8216,148.5152,148.5822,15043.0
2022-07-26 12:00:00,155.16,155.4,155.06,155.18,13218.0,148.5918,148.8216,148.496,148.611,13218.0
2022-07-26 12:10:00,155.19,155.35,154.99,155.35,14815.0,148.6205,148.7738,148.429,148.7738,14815.0
2022-07-26 12:20:00,155.36,155.7,155.33,155.61,15154.0,148.7833,149.1089,148.7546,149.0228,15154.0
2022-07-26 12:30:00,155.63,155.86,155.63,155.68,10776.0,149.0419,149.2622,149.0419,149.0898,10776.0
2022-07-26 12:40:00,155.66,155.71,155.49,155.65,14989.0,149.0706,149.1185,148.9078,149.0611,14989.0
2022-07-26 12:50:00,155.71,155.98,155.67,155.97,11396.0,149.1185,149.3771,149.0802,149.3675,11396.0
2022-07-26 13:00:00,155.94,156.29,155.94,156.29,7374.0,149.3388,149.674,149.3388,149.674,7374.0
2022-07-26 13:10:00,156.31,156.36,155.9,155.9,21086.0,149.6931,149.741,149.3005,149.3005,21086.0
2022-07-26 13:20:00,155.88,156.28,155.85,156.25,15992.0,149.2813,149.6644,149.2526,149.6357,15992.0
2022-07-26 13:30:00,156.23,156.28,155.92,155.97,12067.0,149.6165,149.6644,149.3196,149.3675,12067.0
2022-07-26 13:40:00,155.99,156.07,155.89,155.91,11692.0,149.3867,149.4633,149.2909,149.3101,11692.0
2022-07-26 13:50:00,155.92,156.03,155.88,155.94,10996.0,149.3196,149.425,149.2813,149.3388,10996.0
2022-07-26 14:00:00,155.95,156.21,155.94,156.05,17594.0,149.3484,149.5974,149.3388,149.4441,17594.0
2022-07-26 14:10:00,155.98,156.01,155.78,155.82,23712.0,149.3771,149.4058,149.1856,149.2239,23712.0
2022-07-26 14:20:00,155.79,155.95,155.77,155.88,20421.0,149.1951,149.3484,149.176,149.2813,20421.0
2022-07-26 14:30:00,155.86,155.88,155.7,155.71,13896.0,149.2622,149.2813,149.1089,149.1185,13896.0
2022-07-26 14:40:00,155.7,155.81,155.61,155.76,23794.0,149.1089,149.2143,149.0228,149.1664,23794.0
2022-07-26 14:50:00,155.73,155.94,155.69,155.85,14902.0,149.1377,149.3388,149.0994,149.2526,14902.0
2022-07-26 15:00:00,155.84,155.87,155.55,155.66,18286.0,149.243,149.2718,148.9653,149.0706,18286.0
2022-07-26 15:10:00,155.63,156.02,155.61,155.98,33258.0,149.0419,149.4154,149.0228,149.3771,33258.0
2022-07-26 15:20:00,155.99,156.04,155.71,155.79,21454.0,149.3867,149.4346,149.1185,149.1951,21454.0
2022-07-26 15:30:00,155.76,155.84,155.69,155.8,22905.0,149.1664,149.243,149.0994,149.2047,22905.0
2022-07-26 15:40:00,155.78,155.92,155.55,155.65,38126.0,149.1856,149.3196,148.9653,149.0611,38126.0
2022-07-26 15:50:00,155.66,156.0,155.63,155.78,140988.0,149.0706,149.3962,149.0419,149.1856,140988.0
2022-07-27 09:30:00,155.61,156.21,155.52,155.72,30050.0,149.5788,150.1556,149.4923,149.6846,30050.0
2022-07-27 09:40:00,155.73,156.07,155.72,155.8,18432.0,149.6942,150.021,149.6846,149.7615,18432.0
2022-07-27 09:50:00,155.75,155.75,155.24,155.3,21838.0,149.7134,149.7134,149.2232,149.2809,21838.0
2022-07-27 10:00:00,155.3,155.99,155.17,155.78,19837.0,149.2809,149.9441,149.1559,149.7423,19837.0
2022-07-27 10:10:00,155.8,156.24,155.79,156.24,25767.0,149.7615,150.1844,149.7519,150.1844,25767.0
2022-07-27 10:20:00,156.25,156.41,156.2,156.37,18860.0,150.194,150.3478,150.146,150.3094,18860.0
2022-07-27 10:30:00,156.38,156.38,155.89,155.93,21748.0,150.319,150.319,149.848,149.8864,21748.0
2022-07-27 10:40:00,155.9,155.9,155.49,155.51,21021.0,149.8576,149.8576,149.4635,149.4827,21021.0
2022-07-27 10:50:00,155.53,155.57,155.32,155.55,16235.0,149.5019,149.5404,149.3001,149.5212,16235.0
2022-07-27 11:00:00,155.56,155.78,155.31,155.36,23143.0,149.5308,149.7423,149.2905,149.3385,23143.0
2022-07-27 11:10:00,155.31,155.67,155.26,155.62,14154.0,149.2905,149.6365,149.2424,149.5885,14154.0
2022-07-27 11:20:00,155.66,155.86,155.58,155.78,17824.0,149.6269,149.8192,149.55,149.7423,17824.0
2022-07-27 11:30:00,155.85,156.03,155.85,155.93,10918.0,149.8095,149.9826,149.8095,149.8864,10918.0
2022-07-27 11:40:00,155.97,156.09,155.88,155.89,22345.0,149.9249,150.0402,149.8384,149.848,22345.0
2022-07-27 11:50:00,155.92,156.05,155.84,156.0,45308.0,149.8768,150.0018,149.7999,149.9537,45308.0
2022-07-27 12:00:00,156.0,156.3,156.0,156.25,16183.0,149.9537,150.2421,149.9537,150.194,16183.0
2022-07-27 12:10:00,156.25,156.48,156.2,156.44,11624.0,150.194,150.4151,150.146,150.3767,11624.0
2022-07-27 12:20:00,156.42,156.54,156.36,156.39,17423.0,150.3575,150.4728,150.2998,150.3286,17423.0
2022-07-27 12:30:00,156.37,156.42,156.15,156.19,17075.0,150.3094,150.3575,150.0979,150.1364,17075.0
2022-07-27 12:40:00,156.22,156.34,156.16,156.27,7444.0,150.1652,150.2806,150.1075,150.2133,7444.0
2022-07-27 12:50:00,156.28,156.39,156.07,156.07,7388.0,150.2229,150.3286,150.021,150.021,7388.0
2022-07-27 13:00:00,156.06,156.16,155.85,155.92,31452.0,150.0114,150.1075,149.8095,149.8768,31452.0
2022-07-27 13:10:00,155.91,156.11,155.84,156.09,30094.0,149.8672,150.0595,149.7999,150.0402,30094.0
2022-07-27 13:20:00,156.09,156.72,156.0,156.72,52675.0,150.0402,150.6458,149.9537,150.6458,52675.0
2022-07-27 13:30:00,156.75,157.1,156.62,157.06,26278.0,150.6747,151.0111,150.5497,150.9726,26278.0
2022-07-27 13:40:00,157.06,157.47,157.03,157.47,45741.0,150.9726,151.3668,150.9438,151.3668,45741.0
2022-07-27 13:50:00,157.45,157.67,157.2,157.28,31358.0,151.3475,151.559,151.1072,151.1841,31358.0
2022-07-27 14:00:00,157.25,157.89,156.89,156.93,50128.0,151.1553,151.7705,150.8092,150.8477,50128.0
2022-07-27 14:10:00,156.91,157.04,156.74,156.74,16115.0,150.8285,150.9534,150.6651,150.6651,16115.0
2022-07-27 14:20:00,156.73,157.01,156.68,156.94,10864.0,150.6554,150.9246,150.6074,150.8573,10864.0
2022-07-27 14:30:00,156.83,157.36,156.67,157.31,63715.0,150.7516,151.261,150.5978,151.213,63715.0
2022-07-27 14:40:00,157.31,157.66,157.18,157.26,83139.0,151.213,151.5494,151.088,151.1649,83139.0
2022-07-27 14:50:00,157.28,157.73,157.22,157.45,46284.0,151.1841,151.6167,151.1264,151.3475,46284.0
2022-07-27 15:00:00,157.49,157.9,157.34,157.79,135230.0,151.386,151.7801,151.2418,151.6744,135230.0
2022-07-27 15:10:00,157.79,157.88,157.61,157.78,39594.0,151.6744,151.7609,151.5013,151.6647,39594.0
2022-07-27 15:20:00,157.8,158.54,157.8,158.54,30549.0,151.684,152.3953,151.684,152.3953,30549.0
2022-07-27 15:30:00,158.59,158.7,158.36,158.4,24795.0,152.4433,152.5491,152.2223,152.2607,24795.0
2022-07-27 15:40:00,158.37,158.63,158.37,158.44,38845.0,152.2319,152.4818,152.2319,152.2992,38845.0
2022-07-27 15:50:00,158.42,158.48,158.0,158.04,119007.0,152.2799,152.3376,151.8762,151.9147,119007.0
2022-07-28 09:30:00,158.35,159.15,158.26,158.85,34799.0,152.2127,152.9816,152.1261,152.6933,34799.0
2022-07-28 09:40:00,158.85,158.91,158.44,158.69,30346.0,152.6933,152.7509,152.2992,152.5395,30346.0
2022-07-28 09:50:00,158.67,159.12,158.47,159.04,51853.0,152.5202,152.9528,152.328,152.8759,51853.0
2022-07-28 10:00:00,159.07,159.2,158.38,158.4,23752.0,152.9047,153.0297,152.2415,152.2607,23752.0
2022-07-28 10:10:00,158.41,158.47,157.85,158.25,26563.0,152.2703,152.328,151.732,152.1165,26563.0
2022-07-28 10:20:00,158.17,158.36,157.94,157.98,31583.0,152.0396,152.2223,151.8185,151.857,31583.0
2022-07-28 10:30:00,157.98,158.57,157.98,158.47,15978.0,151.857,152.4241,151.857,152.328,15978.0
2022-07-28 10:40:00,158.47,158.97,158.42,158.92,15243.0,152.328,152.8086,152.2799,152.7606,15243.0
2022-07-28 10:50:00,158.89,159.17,158.79,159.16,10960.0,152.7317,153.0009,152.6356,152.9913,10960.0
2022-07-28 11:00:00,159.18,159.27,159.07,159.24,21221.0,153.0105,153.097,152.9047,153.0682,21221.0
2022-07-28 11:10:00,159.22,159.52,159.16,159.48,15691.0,153.0489,153.3373,152.9913,153.2989,15691.0
2022-07-28 11:20:00,159.46,159.98,159.26,159.98,23015.0,153.2796,153.7795,153.0874,153.7795,23015.0
2022-07-28 11:30:00,159.99,159.99,159.61,159.93,14592.0,153.7891,153.7891,153.4238,153.7314,14592.0
2022-07-28 11:40:00,159.98,160.44,159.88,160.44,23294.0,153.7795,154.2216,153.6834,154.2216,23294.0
2022-07-28 11:50:00,160.47,160.63,160.18,160.2,16745.0,154.2505,154.4043,153.9717,153.9909,16745.0
2022-07-28 12:00:00,160.25,160.4,160.21,160.37,11086.0,154.039,154.1832,154.0006,154.1544,11086.0
2022-07-28 12:10:00,160.38,160.8,160.37,160.72,41412.0,154.164,154.5677,154.1544,154.4908,41412.0
2022-07-28 12:20:00,160.71,161.13,160.7,161.05,22589.0,154.4812,154.8849,154.4716,154.808,22589.0
2022-07-28 12:30:00,161.0,161.31,160.88,161.26,16617.0,154.7599,155.0579,154.6446,155.0099,16617.0
2022-07-28 12:40:00,161.28,161.58,161.24,161.55,15253.0,155.0291,155.3175,154.9906,155.2886,15253.0
2022-07-28 12:50:00,161.55,161.86,161.55,161.72,49561.0,155.2886,155.5866,155.2886,155.452,49561.0
2022-07-28 13:00:00,161.74,161.77,161.41,161.75,32902.0,155.4713,155.5001,155.1541,155.4809,32902.0
2022-07-28 13:10:00,161.75,161.77,161.41,161.69,71914.0,155.4809,155.5001,155.1541,155.4232,71914.0
2022-07-28 13:20:00,161.68,161.75,161.45,161.69,72186.0,155.4136,155.4809,155.1925,155.4232,72186.0
2022-07-28 13:30:00,161.69,161.91,161.57,161.71,52290.0,155.4232,155.6347,155.3079,155.4424,52290.0
2022-07-28 13:40:00,161.72,161.77,161.45,161.56,16558.0,155.452,155.5001,155.1925,155.2982,16558.0
2022-07-28 13:50:00,161.54,161.62,161.45,161.59,17138.0,155.279,155.3559,155.1925,155.3271,17138.0
2022-07-28 14:00:00,161.56,161.73,161.43,161.56,22468.0,155.2982,155.4616,155.1733,155.2982,22468.0
2022-07-28 14:10:00,161.57,162.26,161.55,162.24,42412.0,155.3079,155.9711,155.2886,155.9519,42412.0
2022-07-28 14:20:00,162.24,162.24,162.02,162.12,20874.0,155.9519,155.9519,155.7404,155.8365,20874.0
2022-07-28 14:30:00,162.08,162.17,161.95,162.09,14034.0,155.7981,155.8846,155.6731,155.8077,14034.0
2022-07-28 14:40:00,162.09,162.12,161.72,161.78,12529.0,155.8077,155.8365,155.452,155.5097,12529.0
2022-07-28 14:50:00,161.78,161.78,161.47,161.53,25583.0,155.5097,155.5097,155.2117,155.2694,25583.0
2022-07-28 15:00:00,161.54,161.64,161.35,161.51,13599.0,155.279,155.3751,155.0964,155.2502,13599.0
2022-07-28 15:10:00,161.53,161.54,161.24,161.36,18020.0,155.2694,155.279,154.9906,155.106,18020.0
2022-07-28 15:20:00,161.36,161.66,161.36,161.63,20546.0,155.106,155.3944,155.106,155.3655,20546.0
2022-07-28 15:30:00,161.63,161.74,161.51,161.73,19973.0,155.3655,155.4713,155.2502,155.4616,19973.0
2022-07-28 15:40:00,161.72,161.94,161.47,161.81,61693.0,155.452,155.6635,155.2117,155.5385,61693.0
2022-07-28 15:50:00,161.79,161.98,161.67,161.73,132864.0,155.5193,155.702,155.404,155.4616,132864.0
2022-07-29 09:30:00,162.67,164.04,162.35,163.92,112843.0,156.3652,157.6821,156.0576,157.5668,112843.0
2022-07-29 09:40:00,163.87,164.29,163.45,164.05,54193.0,157.5187,157.9224,157.115,157.6917,54193.0
2022-07-29 09:50:00,164.07,164.99,164.01,164.88,41206.0,157.711,158.5953,157.6533,158.4896,41206.0
2022-07-29 10:00:00,164.89,165.59,164.74,165.36,72512.0,158.4992,159.172,158.355,158.951,72512.0
2022-07-29 10:10:00,165.37,165.63,164.74,164.85,75015.0,158.9606,159.2105,158.355,158.4607,75015.0
2022-07-29 10:20:00,164.86,165.22,164.48,164.79,33171.0,158.4703,158.8164,158.1051,158.403,33171.0
2022-07-29 10:30:00,164.82,165.02,164.52,164.58,22853.0,158.4319,158.6241,158.1435,158.2012,22853.0
2022-07-29 10:40:00,164.62,164.84,164.4,164.55,21563.0,158.2396,158.4511,158.0282,158.1724,21563.0
2022-07-29 10:50:00,164.6,164.6,164.2,164.26,16944.0,158.2204,158.2204,157.8359,157.8936,16944.0
2022-07-29 11:00:00,164.23,164.32,164.0,164.2,34815.0,157.8648,157.9513,157.6437,157.8359,34815.0
2022-07-29 11:10:00,164.19,164.34,163.97,164.07,30105.0,157.8263,157.9705,157.6148,157.711,30105.0
2022-07-29 11:20:00,164.12,164.16,163.73,163.85,23269.0,157.759,157.7975,157.3841,157.4995,23269.0
2022-07-29 11:30:00,163.9,164.08,163.77,163.94,16532.0,157.5475,157.7206,157.4226,157.586,16532.0
2022-07-29 11:40:00,163.96,164.16,163.84,163.92,15399.0,157.6052,157.7975,157.4899,157.5668,15399.0
2022-07-29 11:50:00,163.97,164.18,163.89,163.9,22472.0,157.6148,157.8167,157.5379,157.5475,22472.0
2022-07-29 12:00:00,163.85,164.01,163.74,163.81,29613.0,157.4995,157.6533,157.3937,157.461,29613.0
2022-07-29 12:10:00,163.84,164.06,163.84,163.92,23109.0,157.4899,157.7013,157.4899,157.5668,23109.0
2022-07-29 12:20:00,163.9,164.0,163.84,163.85,15660.0,157.5475,157.6437,157.4899,157.4995,15660.0
2022-07-29 12:30:00,163.84,164.04,163.77,163.94,12693.0,157.4899,157.6821,157.4226,157.586,12693.0
2022-07-29 12:40:00,163.96,164.13,163.92,164.0,17152.0,157.6052,157.7686,157.5668,157.6437,17152.0
2022-07-29 12:50:00,163.99,164.08,163.93,163.97,19126.0,157.6341,157.7206,157.5764,157.6148,19126.0
2022-07-29 13:00:00,163.97,163.97,163.81,163.88,13770.0,157.6148,157.6148,157.461,157.5283,13770.0
2022-07-29 13:10:00,163.89,163.92,163.75,163.76,11583.0,157.5379,157.5668,157.4034,157.413,11583.0
2022-07-29 13:20:00,163.77,163.83,163.66,163.68,12871.0,157.4226,157.4803,157.3168,157.3361,12871.0
2022-07-29 13:30:00,163.68,163.76,163.57,163.72,10228.0,157.3361,157.413,157.2303,157.3745,10228.0
2022-07-29 13:40:00,163.72,163.89,163.68,163.77,15244.0,157.3745,157.5379,157.3361,157.4226,15244.0
2022-07-29 13:50:00,163.74,163.99,163.72,163.85,18488.0,157.3937,157.6341,157.3745,157.4995,18488.0
2022-07-29 14:00:00,163.95,164.09,163.83,163.97,27668.0,157.5956,157.7302,157.4803,157.6148,27668.0
2022-07-29 14:10:00,164.0,164.04,163.94,164.0,26307.0,157.6437,157.6821,157.586,157.6437,26307.0
2022-07-29 14:20:00,164.01,164.01,163.84,163.97,13104.0,157.6533,157.6533,157.4899,157.6148,13104.0
2022-07-29 14:30:00,163.97,164.02,163.83,163.89,15238.0,157.6148,157.6629,157.4803,157.5379,15238.0
2022-07-29 14:40:00,163.88,164.03,163.86,163.88,14441.0,157.5283,157.6725,157.5091,157.5283,14441.0
2022-07-29 14:50:00,163.88,164.04,163.8,164.02,13487.0,157.5283,157.6821,157.4514,157.6629,13487.0
2022-07-29 15:00:00,164.04,164.16,163.98,164.03,49850.0,157.6821,157.7975,157.6244,157.6725,49850.0
2022-07-29 15:10:00,164.06,164.2,163.96,164.12,35844.0,157.7013,157.8359,157.6052,157.759,35844.0
2022-07-29 15:20:00,164.12,164.22,164.02,164.22,24056.0,157.759,157.8551,157.6629,157.8551,24056.0
2022-07-29 15:30:00,164.24,164.44,164.02,164.34,35902.0,157.8744,158.0666,157.6629,157.9705,35902.0
2022-07-29 15:40:00,164.32,164.52,164.13,164.44,45118.0,157.9513,158.1435,157.7686,158.0666,45118.0
2022-07-29 15:50:00,164.45,164.6,163.85,163.9,267319.0,158.0762,158.2204,157.4995,157.5475,267319.0
2022-08-01 09:30:00,162.11,162.63,161.39,162.47,64514.0,155.8269,156.3268,155.1348,156.173,64514.0
2022-08-01 09:40:00,162.42,163.2,162.42,162.75,23442.0,156.1249,156.8747,156.1249,156.4421,23442.0
2022-08-01 09:50:00,162.7,163.4,162.7,163.0,17992.0,156.3941,157.0669,156.3941,156.6824,17992.0
2022-08-01 10:00:00,162.95,163.57,162.76,163.48,25508.0,156.6344,157.2303,156.4517,157.1438,25508.0
2022-08-01 10:10:00,163.47,163.55,162.85,162.91,21772.0,157.1342,157.2111,156.5382,156.5959,21772.0
2022-08-01 10:20:00,162.89,162.91,162.56,162.58,15075.0,156.5767,156.5959,156.2595,156.2787,15075.0
2022-08-01 10:30:00,162.62,162.94,162.41,162.8,16502.0,156.3172,156.6248,156.1153,156.4902,16502.0
2022-08-01 10:40:00,162.83,163.51,162.83,163.47,19701.0,156.519,157.1727,156.519,157.1342,19701.0
2022-08-01 10:50:00,163.48,163.74,163.46,163.7,16237.0,157.1438,157.3937,157.1246,157.3553,16237.0
2022-08-01 11:00:00,163.75,163.8,163.42,163.48,14952.0,157.4034,157.4514,157.0861,157.1438,14952.0
2022-08-01 11:10:00,163.52,163.78,163.35,163.39,18485.0,157.1823,157.4322,157.0189,157.0573,18485.0
2022-08-01 11:20:00,163.41,163.95,163.38,163.87,14445.0,157.0765,157.5956,157.0477,157.5187,14445.0
2022-08-01 11:30:00,163.81,163.81,163.44,163.56,24634.0,157.461,157.461,157.1054,157.2207,24634.0
2022-08-01 11:40:00,163.51,163.72,163.38,163.63,18484.0,157.1727,157.3745,157.0477,157.288,18484.0
2022-08-01 11:50:00,163.63,163.72,163.42,163.44,12531.0,157.288,157.3745,157.0861,157.1054,12531.0
2022-08-01 12:00:00,163.46,163.48,163.13,163.14,14464.0,157.1246,157.1438,156.8074,156.817,14464.0
2022-08-01 12:10:00,163.15,163.21,162.7,162.81,13052.0,156.8266,156.8843,156.3941,156.4998,13052.0
2022-08-01 12:20:00,162.79,162.96,162.79,162.94,11031.0,156.4806,156.644,156.4806,156.6248,11031.0
2022-08-01 12:30:00,162.94,163.18,162.85,163.15,15820.0,156.6248,156.8554,156.5382,156.8266,15820.0
2022-08-01 12:40:00,163.19,163.19,162.97,163.04,7902.0,156.8651,156.8651,156.6536,156.7209,7902.0
2022-08-01 12:50:00,163.07,163.24,162.94,163.19,33163.0,156.7497,156.9131,156.6248,156.8651,33163.0
2022-08-01 13:00:00,163.22,163.22,162.63,162.96,13843.0,156.8939,156.8939,156.3268,156.644,13843.0
2022-08-01 13:10:00,162.94,163.02,162.76,162.8,13377.0,156.6248,156.7017,156.4517,156.4902,13377.0
2022-08-01 13:20:00,162.76,162.86,162.58,162.58,11910.0,156.4517,156.5479,156.2787,156.2787,11910.0
2022-08-01 13:30:00,162.57,162.57,162.41,162.51,9423.0,156.2691,156.2691,156.1153,156.2114,9423.0
2022-08-01 13:40:00,162.5,162.52,162.13,162.35,24050.0,156.2018,156.221,155.8461,156.0576,24050.0
2022-08-01 13:50:00,162.33,162.37,162.12,162.36,10643.0,156.0384,156.0768,155.8365,156.0672,10643.0
2022-08-01 14:00:00,162.33,162.33,161.98,162.18,14323.0,156.0384,156.0384,155.702,155.8942,14323.0
2022-08-01 14:10:00,162.17,162.25,161.94,161.96,9545.0,155.8846,155.9615,155.6635,155.6827,9545.0
2022-08-01 14:20:00,161.92,161.97,161.76,161.83,9410.0,155.6443,155.6923,155.4905,155.5578,9410.0
2022-08-01 14:30:00,161.8,162.04,161.78,161.99,14875.0,155.5289,155.7596,155.5097,155.7116,14875.0
2022-08-01 14:40:00,161.99,162.02,161.78,161.86,17099.0,155.7116,155.7404,155.5097,155.5866,17099.0
2022-08-01 14:50:00,161.83,162.42,161.8,162.35,12072.0,155.5578,156.1249,155.5289,156.0576,12072.0
2022-08-01 15:00:00,162.35,162.52,162.21,162.42,34716.0,156.0576,156.221,155.923,156.1249,34716.0
2022-08-01 15:10:00,162.32,162.35,162.09,162.19,35027.0,156.0288,156.0576,155.8077,155.9038,35027.0
2022-08-01 15:20:00,162.17,162.17,161.84,161.99,20912.0,155.8846,155.8846,155.5674,155.7116,20912.0
2022-08-01 15:30:00,161.97,162.04,161.9,161.96,14586.0,155.6923,155.7596,155.6251,155.6827,14586.0
2022-08-01 15:40:00,161.97,162.39,161.9,162.36,29392.0,155.6923,156.0961,155.6251,156.0672,29392.0
2022-08-01 15:50:00,162.38,162.53,161.78,161.96,143763.0,156.0865,156.2306,155.5097,155.6827,143763.0
2022-08-02 09:30:00,161.72,161.74,160.94,161.11,19657.0,155.452,155.4713,154.7023,154.8657,19657.0
2022-08-02 09:40:00,161.25,161.39,161.02,161.08,8586.0,155.0003,155.1348,154.7792,154.8368,8586.0
2022-08-02 09:50:00,161.18,161.27,160.82,161.27,9626.0,154.933,155.0195,154.5869,155.0195,9626.0
2022-08-02 10:00:00,161.26,161.52,161.02,161.26,9103.0,155.0099,155.2598,154.7792,155.0099,9103.0
2022-08-02 10:10:00,161.26,161.99,161.1,161.8,28153.0,155.0099,155.7116,154.8561,155.5289,28153.0
2022-08-02 10:20:00,161.89,162.63,161.84,162.61,17327.0,155.6154,156.3268,155.5674,156.3075,17327.0
2022-08-02 10:30:00,162.64,162.77,162.52,162.62,14022.0,156.3364,156.4613,156.221,156.3172,14022.0
2022-08-02 10:40:00,162.61,163.0,162.61,162.88,13800.0,156.3075,156.6824,156.3075,156.5671,13800.0
2022-08-02 10:50:00,162.88,163.17,162.7,162.77,12031.0,156.5671,156.8458,156.3941,156.4613,12031.0
2022-08-02 11:00:00,162.83,162.87,162.48,162.66,10398.0,156.519,156.5575,156.1826,156.3556,10398.0
2022-08-02 11:10:00,162.72,162.97,162.68,162.81,9765.0,156.4133,156.6536,156.3748,156.4998,9765.0
2022-08-02 11:20:00,162.77,162.98,162.69,162.96,9673.0,156.4613,156.6632,156.3844,156.644,9673.0
2022-08-02 11:30:00,162.99,163.0,162.76,162.88,17732.0,156.6728,156.6824,156.4517,156.5671,17732.0
2022-08-02 11:40:00,162.87,163.05,162.83,163.05,11028.0,156.5575,156.7305,156.519,156.7305,11028.0
2022-08-02 11:50:00,163.08,163.14,162.96,162.97,9185.0,156.7593,156.817,156.644,156.6536,9185.0
2022-08-02 12:00:00,163.01,163.17,162.98,163.05,6819.0,156.692,156.8458,156.6632,156.7305,6819.0
2022-08-02 12:10:00,163.06,163.26,163.0,163.22,7558.0,156.7401,156.9323,156.6824,156.8939,7558.0
2022-08-02 12:20:00,163.24,163.46,163.15,163.43,21606.0,156.9131,157.1246,156.8266,157.0958,21606.0
2022-08-02 12:30:00,163.45,163.53,163.32,163.5,24428.0,157.115,157.1919,156.99,157.163,24428.0
2022-08-02 12:40:00,163.49,163.69,163.48,163.69,11533.0,157.1534,157.3457,157.1438,157.3457,11533.0
2022-08-02 12:50:00,163.68,163.78,163.53,163.57,12255.0,157.3361,157.4322,157.1919,157.2303,12255.0
2022-08-02 13:00:00,163.53,163.55,163.37,163.41,5075.0,157.1919,157.2111,157.0381,157.0765,5075.0
2022-08-02 13:10:00,163.46,163.5,163.34,163.44,10435.0,157.1246,157.163,157.0092,157.1054,10435.0
2022-08-02 13:20:00,163.43,163.43,162.95,163.04,10691.0,157.0958,157.0958,156.6344,156.7209,10691.0
2022-08-02 13:30:00,162.99,163.07,162.79,162.91,21359.0,156.6728,156.7497,156.4806,156.5959,21359.0
2022-08-02 13:40:00,162.92,163.0,162.74,162.74,13493.0,156.6055,156.6824,156.4325,156.4325,13493.0
2022-08-02 13:50:00,162.77,162.97,162.64,162.96,15095.0,156.4613,156.6536,156.3364,156.644,15095.0
2022-08-02 14:00:00,162.96,163.42,162.91,163.42,18830.0,156.644,157.0861,156.5959,157.0861,18830.0
2022-08-02 14:10:00,163.43,163.44,163.2,163.3,16504.0,157.0958,157.1054,156.8747,156.9708,16504.0
2022-08-02 14:20:00,163.34,163.48,163.24,163.3,17342.0,157.0092,157.1438,156.9131,156.9708,17342.0
2022-08-02 14:30:00,163.31,163.53,163.17,163.22,11208.0,156.9804,157.1919,156.8458,156.8939,11208.0
2022-08-02 14:40:00,163.23,163.27,162.94,163.08,12250.0,156.9035,156.942,156.6248,156.7593,12250.0
2022-08-02 14:50:00,163.09,163.16,162.69,162.82,15841.0,156.7689,156.8362,156.3844,156.5094,15841.0
2022-08-02 15:00:00,162.86,162.86,162.51,162.54,14734.0,156.5479,156.5479,156.2114,156.2403,14734.0
2022-08-02 15:10:00,162.5,162.52,162.24,162.34,19433.0,156.2018,156.221,155.9519,156.048,19433.0
2022-08-02 15:20:00,162.32,162.61,162.24,162.57,21223.0,156.0288,156.3075,155.9519,156.2691,21223.0
2022-08-02 15:30:00,162.54,162.68,162.33,162.54,27656.0,156.2403,156.3748,156.0384,156.2403,27656.0
2022-08-02 15:40:00,162.55,162.56,162.23,162.29,35412.0,156.2499,156.2595,155.9423,155.9999,35412.0
2022-08-02 15:50:00,162.32,162.39,161.72,161.87,149891.0,156.0288,156.0961,155.452,155.5962,149891.0
2022-08-03 09:30:00,162.31,162.56,161.98,161.98,36248.0,156.0192,156.2595,155.702,155.702,36248.0
2022-08-03 09:40:00,161.97,162.49,161.68,162.23,35089.0,155.6923,156.1922,155.4136,155.9423,35089.0
2022-08-03 09:50:00,162.11,162.39,161.86,162.37,12374.0,155.8269,156.0961,155.5866,156.0768,12374.0
2022-08-03 10:00:00,162.3,162.9,162.05,162.71,16422.0,156.0096,156.5863,155.7692,156.4037,16422.0
2022-08-03 10:10:00,162.7,162.71,162.14,162.19,17530.0,156.3941,156.4037,155.8558,155.9038,17530.0
2022-08-03 10:20:00,162.22,162.56,162.13,162.46,15121.0,155.9327,156.2595,155.8461,156.1634,15121.0
2022-08-03 10:30:00,162.55,162.72,162.36,162.57,21378.0,156.2499,156.4133,156.0672,156.2691,21378.0
2022-08-03 10:40:00,162.59,162.75,162.42,162.73,13608.0,156.2883,156.4421,156.1249,156.4229,13608.0
2022-08-03 10:50:00,162.71,162.73,162.39,162.52,11956.0,156.4037,156.4229,156.0961,156.221,11956.0
2022-08-03 11:00:00,162.52,162.73,162.48,162.73,15577.0,156.221,156.4229,156.1826,156.4229,15577.0
2022-08-03 11:10:00,162.78,163.1,162.64,162.8,23381.0,156.471,156.7786,156.3364,156.4902,23381.0
2022-08-03 11:20:00,162.83,163.17,162.81,163.09,11890.0,156.519,156.8458,156.4998,156.7689,11890.0
2022-08-03 11:30:00,163.08,163.37,163.06,163.35,18630.0,156.7593,157.0381,156.7401,157.0189,18630.0
2022-08-03 11:40:00,163.39,163.87,163.38,163.83,44869.0,157.0573,157.5187,157.0477,157.4803,44869.0
2022-08-03 11:50:00,163.85,164.2,163.77,164.14,30087.0,157.4995,157.8359,157.4226,157.7782,30087.0
2022-08-03 12:00:00,164.13,164.29,164.06,164.16,16598.0,157.7686,157.9224,157.7013,157.7975,16598.0
2022-08-03 12:10:00,164.18,164.19,163.62,163.87,19473.0,157.8167,157.8263,157.2784,157.5187,19473.0
2022-08-03 12:20:00,163.97,164.01,163.72,163.74,8343.0,157.6148,157.6533,157.3745,157.3937,8343.0
2022-08-03 12:30:00,163.71,164.08,163.7,164.0,16317.0,157.3649,157.7206,157.3553,157.6437,16317.0
2022-08-03 12:40:00,163.98,164.14,163.97,164.05,37165.0,157.6244,157.7782,157.6148,157.6917,37165.0
2022-08-03 12:50:00,164.04,164.07,163.85,163.93,15790.0,157.6821,157.711,157.4995,157.5764,15790.0
2022-08-03 13:00:00,163.95,164.09,163.95,164.09,15742.0,157.5956,157.7302,157.5956,157.7302,15742.0
2022-08-03 13:10:00,164.09,164.34,163.98,164.31,9624.0,157.7302,157.9705,157.6244,157.9417,9624.0
2022-08-03 13:20:00,164.3,164.58,164.28,164.47,7681.0,157.932,158.2012,157.9128,158.0955,7681.0
2022-08-03 13:30:00,164.5,164.56,164.35,164.35,12080.0,158.1243,158.182,157.9801,157.9801,12080.0
2022-08-03 13:40:00,164.3,164.41,164.26,164.36,9758.0,157.932,158.0378,157.8936,157.9897,9758.0
2022-08-03 13:50:00,164.36,164.54,164.36,164.48,9213.0,157.9897,158.1627,157.9897,158.1051,9213.0
2022-08-03 14:00:00,164.48,164.58,164.35,164.56,7738.0,158.1051,158.2012,157.9801,158.182,7738.0
2022-08-03 14:10:00,164.56,164.76,164.49,164.76,9340.0,158.182,158.3742,158.1147,158.3742,9340.0
2022-08-03 14:20:00,164.81,164.94,164.79,164.91,8664.0,158.4223,158.5472,158.403,158.5184,8664.0
2022-08-03 14:30:00,164.91,164.97,164.85,164.87,8695.0,158.5184,158.5761,158.4607,158.4799,8695.0
2022-08-03 14:40:00,164.85,164.89,164.68,164.86,10965.0,158.4607,158.4992,158.2973,158.4703,10965.0
2022-08-03 14:50:00,164.84,164.97,164.78,164.93,27280.0,158.4511,158.5761,158.3934,158.5376,27280.0
2022-08-03 15:00:00,164.92,165.28,164.92,165.19,12909.0,158.528,158.8741,158.528,158.7875,12909.0
2022-08-03 15:10:00,165.14,165.16,164.95,165.14,12358.0,158.7395,158.7587,158.5568,158.7395,12358.0
2022-08-03 15:20:00,165.16,165.19,165.04,165.18,13371.0,158.7587,158.7875,158.6434,158.7779,13371.0
2022-08-03 15:30:00,165.17,165.31,165.07,165.27,29042.0,158.7683,158.9029,158.6722,158.8644,29042.0
2022-08-03 15:40:00,165.25,165.55,165.21,165.51,32922.0,158.8452,159.1336,158.8068,159.0951,32922.0
2022-08-03 15:50:00,165.49,165.72,165.29,165.38,187518.0,159.0759,159.297,158.8837,158.9702,187518.0
2022-08-04 09:30:00,165.41,165.6,164.75,165.39,34732.0,158.999,159.1817,158.3646,158.9798,34732.0
2022-08-04 09:40:00,165.36,165.64,165.25,165.46,16075.0,158.951,159.2201,158.8452,159.0471,16075.0
2022-08-04 09:50:00,165.48,165.68,165.15,165.62,16988.0,159.0663,159.2586,158.7491,159.2009,16988.0
2022-08-04 10:00:00,165.53,166.12,165.48,165.93,32855.0,159.1144,159.6815,159.0663,159.4989,32855.0
2022-08-04 10:10:00,165.92,166.06,165.46,165.55,15168.0,159.4893,159.6238,159.0471,159.1336,15168.0
2022-08-04 10:20:00,165.58,165.68,165.41,165.46,18999.0,159.1624,159.2586,158.999,159.0471,18999.0
2022-08-04 10:30:00,165.48,165.65,165.14,165.35,21509.0,159.0663,159.2297,158.7395,158.9413,21509.0
2022-08-04 10:40:00,165.41,165.95,165.32,165.92,16673.0,158.999,159.5181,158.9125,159.4893,16673.0
2022-08-04 10:50:00,165.91,166.07,165.83,165.89,14420.0,159.4796,159.6334,159.4027,159.4604,14420.0
2022-08-04 11:00:00,165.95,166.21,165.78,166.03,8531.0,159.5181,159.768,159.3547,159.595,8531.0
2022-08-04 11:10:00,165.98,166.01,165.83,165.94,10025.0,159.5469,159.5758,159.4027,159.5085,10025.0
2022-08-04 11:20:00,166.0,166.14,165.62,165.63,30331.0,159.5662,159.7007,159.2009,159.2105,30331.0
2022-08-04 11:30:00,165.62,165.75,165.38,165.38,12489.0,159.2009,159.3258,158.9702,158.9702,12489.0
2022-08-04 11:40:00,165.33,165.73,165.33,165.67,15718.0,158.9221,159.3066,158.9221,159.2489,15718.0
2022-08-04 11:50:00,165.69,165.84,165.68,165.74,17013.0,159.2682,159.4124,159.2586,159.3162,17013.0
2022-08-04 12:00:00,165.77,165.8,165.48,165.49,14640.0,159.3451,159.3739,159.0663,159.0759,14640.0
2022-08-04 12:10:00,165.5,165.8,165.37,165.74,12237.0,159.0855,159.3739,158.9606,159.3162,12237.0
2022-08-04 12:20:00,165.75,165.8,165.66,165.79,25291.0,159.3258,159.3739,159.2393,159.3643,25291.0
2022-08-04 12:30:00,165.76,165.76,165.48,165.52,8463.0,159.3355,159.3355,159.0663,159.1048,8463.0
2022-08-04 12:40:00,165.53,165.61,165.15,165.15,13391.0,159.1144,159.1913,158.7491,158.7491,13391.0
2022-08-04 12:50:00,165.15,165.27,165.15,165.2,9447.0,158.7491,158.8644,158.7491,158.7972,9447.0
2022-08-04 13:00:00,165.21,165.3,164.98,165.06,42090.0,158.8068,158.8933,158.5857,158.6626,42090.0
2022-08-04 13:10:00,165.07,165.45,165.06,165.39,30899.0,158.6722,159.0375,158.6626,158.9798,30899.0
2022-08-04 13:20:00,165.36,165.75,165.26,165.69,10524.0,158.951,159.3258,158.8548,159.2682,10524.0
2022-08-04 13:30:00,165.66,165.8,165.55,165.76,11031.0,159.2393,159.3739,159.1336,159.3355,11031.0
2022-08-04 13:40:00,165.76,165.83,165.62,165.79,27728.0,159.3355,159.4027,159.2009,159.3643,27728.0
2022-08-04 13:50:00,165.81,165.81,165.5,165.6,43372.0,159.3835,159.3835,159.0855,159.1817,43372.0
2022-08-04 14:00:00,165.58,165.64,165.51,165.53,8725.0,159.1624,159.2201,159.0951,159.1144,8725.0
2022-08-04 14:10:00,165.53,165.56,165.39,165.43,13383.0,159.1144,159.1432,158.9798,159.0182,13383.0
2022-08-04 14:20:00,165.4,165.51,165.36,165.41,55178.0,158.9894,159.0951,158.951,158.999,55178.0
2022-08-04 14:30:00,165.4,165.51,165.21,165.29,12261.0,158.9894,159.0951,158.8068,158.8837,12261.0
2022-08-04 14:40:00,165.27,165.27,165.1,165.17,15226.0,158.8644,158.8644,158.701,158.7683,15226.0
2022-08-04 14:50:00,165.17,165.31,165.09,165.21,15387.0,158.7683,158.9029,158.6914,158.8068,15387.0
2022-08-04 15:00:00,165.18,165.43,165.18,165.39,12682.0,158.7779,159.0182,158.7779,158.9798,12682.0
2022-08-04 15:10:00,165.39,165.63,165.39,165.58,14946.0,158.9798,159.2105,158.9798,159.1624,14946.0
2022-08-04 15:20:00,165.59,165.69,165.53,165.67,28543.0,159.172,159.2682,159.1144,159.2489,28543.0
2022-08-04 15:30:00,165.68,165.7,165.44,165.51,51060.0,159.2586,159.2778,159.0279,159.0951,51060.0
2022-08-04 15:40:00,165.51,165.55,165.23,165.3,42408.0,159.0951,159.1336,158.826,158.8933,42408.0
2022-08-04 15:50:00,165.3,165.39,165.21,165.3,90695.0,158.8933,158.9798,158.8068,158.8933,90695.0
2022-08-05 09:30:00,164.34,165.31,164.27,165.27,32669.0,157.9705,158.9029,157.9032,158.8644,32669.0
2022-08-05 09:40:00,165.46,165.57,164.9,165.16,24147.0,159.0471,159.1528,158.5088,158.7587,24147.0
2022-08-05 09:50:00,165.27,165.65,165.15,165.3,18532.0,158.8644,159.2297,158.7491,158.8933,18532.0
2022-08-05 10:00:00,165.19,165.66,165.18,165.44,29055.0,158.7875,159.2393,158.7779,159.0279,29055.0
2022-08-05 10:10:00,165.46,165.58,164.99,165.33,85250.0,159.0471,159.1624,158.5953,158.9221,85250.0
2022-08-05 10:20:00,165.32,165.37,164.98,165.0,17974.0,158.9125,158.9606,158.5857,158.6049,17974.0
2022-08-05 10:30:00,165.02,165.02,164.22,164.47,16979.0,158.6241,158.6241,157.8551,158.0955,16979.0
2022-08-05 10:40:00,164.5,164.66,164.46,164.57,21017.0,158.1243,158.2781,158.0858,158.1916,21017.0
2022-08-05 10:50:00,164.58,164.74,164.42,164.64,10681.0,158.2012,158.355,158.0474,158.2589,10681.0
2022-08-05 11:00:00,164.66,164.66,163.95,164.21,16026.0,158.2781,158.2781,157.5956,157.8455,16026.0
2022-08-05 11:10:00,164.22,164.37,164.05,164.37,20224.0,157.8551,157.9993,157.6917,157.9993,20224.0
2022-08-05 11:20:00,164.4,164.59,164.31,164.4,15798.0,158.0282,158.2108,157.9417,158.0282,15798.0
2022-08-05 11:30:00,164.35,164.78,164.28,164.78,11668.0,157.9801,158.3934,157.9128,158.3934,11668.0
2022-08-05 11:40:00,164.77,165.03,164.52,164.57,25095.0,158.3838,158.6337,158.1435,158.1916,25095.0
2022-08-05 11:50:00,164.52,164.8,164.32,164.32,10958.0,158.1435,158.4127,157.9513,157.9513,10958.0
2022-08-05 12:00:00,164.34,164.7,164.24,164.46,10576.0,157.9705,158.3165,157.8744,158.0858,10576.0
2022-08-05 12:10:00,164.47,164.91,164.45,164.77,20226.0,158.0955,158.5184,158.0762,158.3838,20226.0
2022-08-05 12:20:00,164.8,164.89,164.66,164.82,8786.0,158.4127,158.4992,158.2781,158.4319,8786.0
2022-08-05 12:30:00,164.79,164.79,164.58,164.58,6073.0,158.403,158.403,158.2012,158.2012,6073.0
2022-08-05 12:40:00,164.56,164.95,164.53,164.9,8985.0,158.182,158.5568,158.1531,158.5088,8985.0
2022-08-05 12:50:00,164.91,165.0,164.78,164.88,10904.0,158.5184,158.6049,158.3934,158.4896,10904.0
2022-08-05 13:00:00,164.86,165.08,164.79,164.94,14421.0,158.4703,158.6818,158.403,158.5472,14421.0
2022-08-05 13:10:00,164.92,165.13,164.86,165.0,11206.0,158.528,158.7299,158.4703,158.6049,11206.0
2022-08-05 13:20:00,164.98,165.0,164.83,164.84,8580.0,158.5857,158.6049,158.4415,158.4511,8580.0
2022-08-05 13:30:00,164.84,165.03,164.84,165.01,20093.0,158.4511,158.6337,158.4511,158.6145,20093.0
2022-08-05 13:40:00,165.04,165.09,164.82,164.85,11620.0,158.6434,158.6914,158.4319,158.4607,11620.0
2022-08-05 13:50:00,164.88,164.91,164.69,164.72,7155.0,158.4896,158.5184,158.3069,158.3358,7155.0
2022-08-05 14:00:00,164.71,164.72,164.51,164.58,13472.0,158.3261,158.3358,158.1339,158.2012,13472.0
2022-08-05 14:10:00,164.57,164.87,164.49,164.85,14508.0,158.1916,158.4799,158.1147,158.4607,14508.0
2022-08-05 14:20:00,164.83,164.91,164.57,164.58,14609.0,158.4415,158.5184,158.1916,158.2012,14609.0
2022-08-05 14:30:00,164.52,164.84,164.52,164.75,8718.0,158.1435,158.4511,158.1435,158.3646,8718.0
2022-08-05 14:40:00,164.74,164.92,164.69,164.89,14226.0,158.355,158.528,158.3069,158.4992,14226.0
2022-08-05 14:50:00,164.85,164.93,164.78,164.9,13505.0,158.4607,158.5376,158.3934,158.5088,13505.0
2022-08-05 15:00:00,164.92,165.01,164.83,164.94,13163.0,158.528,158.6145,158.4415,158.5472,13163.0
2022-08-05 15:10:00,164.95,165.06,164.91,164.99,15390.0,158.5568,158.6626,158.5184,158.5953,15390.0
2022-08-05 15:20:00,165.0,165.03,164.82,164.99,22458.0,158.6049,158.6337,158.4319,158.5953,22458.0
2022-08-05 15:30:00,164.99,165.08,164.93,165.03,13399.0,158.5953,158.6818,158.5376,158.6337,13399.0
2022-08-05 15:40:00,165.03,165.33,164.94,165.22,24809.0,158.6337,158.9221,158.5472,158.8164,24809.0
2022-08-05 15:50:00,165.25,165.68,165.17,165.6,77635.0,158.8452,159.2586,158.7683,159.1817,77635.0
2022-08-08 09:30:00,166.47,166.87,166.15,166.59,22828.0,160.0179,160.4024,159.7103,160.1333,22828.0
2022-08-08 09:40:00,166.71,166.91,166.48,166.63,13215.0,160.2486,160.4409,160.0275,160.1717,13215.0
2022-08-08 09:50:00,166.63,167.06,166.48,166.75,14280.0,160.1717,160.5851,160.0275,160.2871,14280.0
2022-08-08 10:00:00,166.8,166.98,166.73,166.86,17494.0,160.3351,160.5082,160.2679,160.3928,17494.0
2022-08-08 10:10:00,166.85,167.09,166.78,167.0,13250.0,160.3832,160.6139,160.3159,160.5274,13250.0
2022-08-08 10:20:00,167.02,167.05,166.77,167.05,18180.0,160.5466,160.5755,160.3063,160.5755,18180.0
2022-08-08 10:30:00,167.01,167.26,166.95,167.25,10328.0,160.537,160.7773,160.4793,160.7677,10328.0
2022-08-08 10:40:00,167.31,167.5,167.26,167.36,11187.0,160.8254,161.008,160.7773,160.8734,11187.0
2022-08-08 10:50:00,167.36,167.47,167.23,167.35,11761.0,160.8734,160.9792,160.7485,160.8638,11761.0
2022-08-08 11:00:00,167.34,167.54,167.07,167.07,11713.0,160.8542,161.0465,160.5947,160.5947,11713.0
2022-08-08 11:10:00,167.1,167.17,166.75,166.9,11432.0,160.6235,160.6908,160.2871,160.4313,11432.0
2022-08-08 11:20:00,166.95,166.99,166.83,166.97,10351.0,160.4793,160.5178,160.364,160.4986,10351.0
2022-08-08 11:30:00,166.96,167.07,166.62,166.65,15309.0,160.4889,160.5947,160.1621,160.191,15309.0
2022-08-08 11:40:00,166.64,166.65,166.26,166.42,15645.0,160.1813,160.191,159.8161,159.9699,15645.0
2022-08-08 11:50:00,166.42,166.74,166.42,166.72,15720.0,159.9699,160.2775,159.9699,160.2582,15720.0
2022-08-08 12:00:00,166.73,166.79,166.34,166.46,15863.0,160.2679,160.3255,159.893,160.0083,15863.0
2022-08-08 12:10:00,166.46,166.5,165.99,166.09,15166.0,160.0083,160.0468,159.5565,159.6527,15166.0
2022-08-08 12:20:00,166.11,166.45,166.11,166.25,15336.0,159.6719,159.9987,159.6719,159.8065,15336.0
2022-08-08 12:30:00,166.25,166.41,166.18,166.35,13224.0,159.8065,159.9603,159.7392,159.9026,13224.0
2022-08-08 12:40:00,166.35,166.62,166.27,166.55,14484.0,159.9026,160.1621,159.8257,160.0948,14484.0
2022-08-08 12:50:00,166.51,166.53,166.39,166.53,11917.0,160.0564,160.0756,159.941,160.0756,11917.0
2022-08-08 13:00:00,166.51,166.7,166.44,166.68,17129.0,160.0564,160.239,159.9891,160.2198,17129.0
2022-08-08 13:10:00,166.64,166.91,166.58,166.91,11088.0,160.1813,160.4409,160.1237,160.4409,11088.0
2022-08-08 13:20:00,166.92,166.94,166.68,166.69,10300.0,160.4505,160.4697,160.2198,160.2294,10300.0
2022-08-08 13:30:00,166.75,166.83,166.69,166.82,12363.0,160.2871,160.364,160.2294,160.3544,12363.0
2022-08-08 13:40:00,166.86,167.05,166.79,166.96,10352.0,160.3928,160.5755,160.3255,160.4889,10352.0
2022-08-08 13:50:00,166.96,167.22,166.9,167.02,22431.0,160.4889,160.7389,160.4313,160.5466,22431.0
2022-08-08 14:00:00,167.02,167.03,166.73,166.93,14625.0,160.5466,160.5562,160.2679,160.4601,14625.0
2022-08-08 14:10:00,166.94,166.94,166.62,166.66,17463.0,160.4697,160.4697,160.1621,160.2006,17463.0
2022-08-08 14:20:00,166.68,166.74,166.54,166.63,15671.0,160.2198,160.2775,160.0852,160.1717,15671.0
2022-08-08 14:30:00,166.66,166.88,166.64,166.82,13555.0,160.2006,160.412,160.1813,160.3544,13555.0
2022-08-08 14:40:00,166.84,166.96,166.67,166.7,11685.0,160.3736,160.4889,160.2102,160.239,11685.0
2022-08-08 14:50:00,166.66,166.79,166.52,166.72,8235.0,160.2006,160.3255,160.066,160.2582,8235.0
2022-08-08 15:00:00,166.71,166.94,166.7,166.94,21167.0,160.2486,160.4697,160.239,160.4697,21167.0
2022-08-08 15:10:00,166.93,166.93,166.73,166.84,16931.0,160.4601,160.4601,160.2679,160.3736,16931.0
2022-08-08 15:20:00,166.86,167.07,166.82,166.94,18121.0,160.3928,160.5947,160.3544,160.4697,18121.0
2022-08-08 15:30:00,166.88,167.11,166.76,166.93,18461.0,160.412,160.6331,160.2967,160.4601,18461.0
2022-08-08 15:40:00,166.93,167.23,166.93,167.1,29530.0,160.4601,160.7485,160.4601,160.6235,29530.0
2022-08-08 15:50:00,167.11,167.31,166.94,166.97,119253.0,160.6331,160.8254,160.4697,160.4986,119253.0
2022-08-09 09:30:00,167.52,167.8,167.14,167.31,42320.0,161.0272,161.2964,160.662,160.8254,42320.0
2022-08-09 09:40:00,167.3,167.62,167.25,167.31,19882.0,160.8158,161.1234,160.7677,160.8254,19882.0
2022-08-09 09:50:00,167.31,167.51,167.07,167.47,38137.0,160.8254,161.0176,160.5947,160.9792,38137.0
2022-08-09 10:00:00,167.45,167.64,167.32,167.4,41934.0,160.96,161.1426,160.835,160.9119,41934.0
2022-08-09 10:10:00,167.36,167.92,167.36,167.83,23295.0,160.8734,161.4117,160.8734,161.3252,23295.0
2022-08-09 10:20:00,167.85,168.22,167.63,168.22,11642.0,161.3444,161.7001,161.133,161.7001,11642.0
2022-08-09 10:30:00,168.21,168.48,168.14,168.31,13315.0,161.6905,161.95,161.6232,161.7866,13315.0
2022-08-09 10:40:00,168.29,168.31,167.94,167.96,12872.0,161.7674,161.7866,161.431,161.4502,12872.0
2022-08-09 10:50:00,168.01,168.05,167.77,167.87,9993.0,161.4982,161.5367,161.2675,161.3637,9993.0
2022-08-09 11:00:00,167.81,167.84,167.57,167.82,12806.0,161.306,161.3348,161.0753,161.3156,12806.0
2022-08-09 11:10:00,167.78,168.05,167.72,167.98,17665.0,161.2772,161.5367,161.2195,161.4694,17665.0
2022-08-09 11:20:00,167.93,168.13,167.9,167.94,18926.0,161.4213,161.6136,161.3925,161.431,18926.0
2022-08-09 11:30:00,167.89,168.01,167.84,167.86,17435.0,161.3829,161.4982,161.3348,161.3541,17435.0
2022-08-09 11:40:00,167.86,168.02,167.81,167.83,14312.0,161.3541,161.5079,161.306,161.3252,14312.0
2022-08-09 11:50:00,167.8,167.88,167.73,167.79,14188.0,161.2964,161.3733,161.2291,161.2868,14188.0
2022-08-09 12:00:00,167.8,168.12,167.73,168.0,19873.0,161.2964,161.604,161.2291,161.4886,19873.0
2022-08-09 12:10:00,168.0,168.11,167.97,168.04,20926.0,161.4886,161.5944,161.4598,161.5271,20926.0
2022-08-09 12:20:00,168.04,168.07,167.6,167.62,7935.0,161.5271,161.5559,161.1041,161.1234,7935.0
2022-08-09 12:30:00,167.59,167.68,167.48,167.63,9482.0,161.0945,161.181,160.9888,161.133,9482.0
2022-08-09 12:40:00,167.61,167.61,167.4,167.49,8471.0,161.1138,161.1138,160.9119,160.9984,8471.0
2022-08-09 12:50:00,167.52,167.59,167.52,167.59,4510.0,161.0272,161.0945,161.0272,161.0945,4510.0
2022-08-09 13:00:00,167.61,167.63,167.39,167.45,8192.0,161.1138,161.133,160.9023,160.96,8192.0
2022-08-09 13:10:00,167.47,167.78,167.35,167.72,8315.0,160.9792,161.2772,160.8638,161.2195,8315.0
2022-08-09 13:20:00,167.73,167.79,167.39,167.4,14057.0,161.2291,161.2868,160.9023,160.9119,14057.0
2022-08-09 13:30:00,167.4,167.41,167.14,167.33,11345.0,160.9119,160.9215,160.662,160.8446,11345.0
2022-08-09 13:40:00,167.32,167.34,167.12,167.2,6024.0,160.835,160.8542,160.6427,160.7196,6024.0
2022-08-09 13:50:00,167.17,167.23,167.01,167.15,10794.0,160.6908,160.7485,160.537,160.6716,10794.0
2022-08-09 14:00:00,167.14,167.23,166.88,166.88,12307.0,160.662,160.7485,160.412,160.412,12307.0
2022-08-09 14:10:00,166.9,166.97,166.75,166.81,10201.0,160.4313,160.4986,160.2871,160.3448,10201.0
2022-08-09 14:20:00,166.8,166.83,166.56,166.65,10084.0,160.3351,160.364,160.1044,160.191,10084.0
2022-08-09 14:30:00,166.62,166.68,166.5,166.63,30028.0,160.1621,160.2198,160.0468,160.1717,30028.0
2022-08-09 14:40:00,166.62,166.87,166.62,166.87,18125.0,160.1621,160.4024,160.1621,160.4024,18125.0
2022-08-09 14:50:00,166.88,167.12,166.87,166.91,16346.0,160.412,160.6427,160.4024,160.4409,16346.0
2022-08-09 15:00:00,166.9,167.23,166.88,167.23,26642.0,160.4313,160.7485,160.412,160.7485,26642.0
2022-08-09 15:10:00,167.23,167.36,167.11,167.27,36327.0,160.7485,160.8734,160.6331,160.7869,36327.0
2022-08-09 15:20:00,167.27,167.35,167.19,167.28,61624.0,160.7869,160.8638,160.71,160.7965,61624.0
2022-08-09 15:30:00,167.25,167.36,167.11,167.21,30138.0,160.7677,160.8734,160.6331,160.7293,30138.0
2022-08-09 15:40:00,167.23,167.34,166.9,167.06,42027.0,160.7485,160.8542,160.4313,160.5851,42027.0
2022-08-09 15:50:00,167.07,167.19,166.67,167.08,176755.0,160.5947,160.71,160.2102,160.6043,176755.0
2022-08-10 09:30:00,169.37,169.38,168.05,169.05,74335.0,162.8055,162.8151,161.5367,162.4979,74335.0
2022-08-10 09:40:00,169.01,169.37,168.82,169.14,28320.0,162.4595,162.8055,162.2769,162.5845,28320.0
2022-08-10 09:50:00,169.19,169.22,168.8,169.21,10840.0,162.6325,162.6614,162.2576,162.6517,10840.0
2022-08-10 10:00:00,169.22,169.43,168.93,168.93,18090.0,162.6614,162.8632,162.3826,162.3826,18090.0
2022-08-10 10:10:00,168.97,169.01,168.68,168.72,16146.0,162.421,162.4595,162.1423,162.1807,16146.0
2022-08-10 10:20:00,168.7,169.08,168.51,169.08,19503.0,162.1615,162.5268,161.9789,162.5268,19503.0
2022-08-10 10:30:00,169.11,169.38,168.99,169.26,15860.0,162.5556,162.8151,162.4403,162.6998,15860.0
2022-08-10 10:40:00,169.22,169.41,169.11,169.32,14249.0,162.6614,162.844,162.5556,162.7575,14249.0
2022-08-10 10:50:00,169.34,169.5,169.34,169.38,11301.0,162.7767,162.9305,162.7767,162.8151,11301.0
2022-08-10 11:00:00,169.38,169.78,169.38,169.78,21105.0,162.8151,163.1996,162.8151,163.1996,21105.0
2022-08-10 11:10:00,169.8,169.8,169.39,169.39,15308.0,163.2189,163.2189,162.8248,162.8248,15308.0
2022-08-10 11:20:00,169.42,169.49,169.28,169.29,9983.0,162.8536,162.9209,162.719,162.7286,9983.0
2022-08-10 11:30:00,169.3,169.52,169.29,169.38,11050.0,162.7382,162.9497,162.7286,162.8151,11050.0
2022-08-10 11:40:00,169.39,169.53,169.34,169.44,10870.0,162.8248,162.9593,162.7767,162.8728,10870.0
2022-08-10 11:50:00,169.43,169.43,169.28,169.33,7541.0,162.8632,162.8632,162.719,162.7671,7541.0
2022-08-10 12:00:00,169.34,169.38,168.87,169.02,25342.0,162.7767,162.8151,162.3249,162.4691,25342.0
2022-08-10 12:10:00,168.97,169.03,168.77,168.8,11166.0,162.421,162.4787,162.2288,162.2576,11166.0
2022-08-10 12:20:00,168.82,168.96,168.74,168.96,12364.0,162.2769,162.4114,162.2,162.4114,12364.0
2022-08-10 12:30:00,168.96,168.98,168.84,168.95,6843.0,162.4114,162.4307,162.2961,162.4018,6843.0
2022-08-10 12:40:00,168.96,169.08,168.9,168.97,8009.0,162.4114,162.5268,162.3538,162.421,8009.0
2022-08-10 12:50:00,168.93,169.12,168.9,169.03,9152.0,162.3826,162.5652,162.3538,162.4787,9152.0
2022-08-10 13:00:00,169.0,169.05,168.86,169.02,9628.0,162.4499,162.4979,162.3153,162.4691,9628.0
2022-08-10 13:10:00,168.95,168.99,168.87,168.94,6172.0,162.4018,162.4403,162.3249,162.3922,6172.0
2022-08-10 13:20:00,168.87,168.94,168.69,168.69,8880.0,162.3249,162.3922,162.1519,162.1519,8880.0
2022-08-10 13:30:00,168.67,168.78,168.59,168.69,9255.0,162.1327,162.2384,162.0558,162.1519,9255.0
2022-08-10 13:40:00,168.69,168.88,168.67,168.87,9969.0,162.1519,162.3345,162.1327,162.3249,9969.0
2022-08-10 13:50:00,168.91,168.93,168.7,168.77,9002.0,162.3634,162.3826,162.1615,162.2288,9002.0
2022-08-10 14:00:00,168.76,168.77,168.58,168.63,11944.0,162.2192,162.2288,162.0462,162.0942,11944.0
2022-08-10 14:10:00,168.64,168.78,168.57,168.73,13874.0,162.1038,162.2384,162.0365,162.1903,13874.0
2022-08-10 14:20:00,168.72,168.83,168.69,168.73,10737.0,162.1807,162.2865,162.1519,162.1903,10737.0
2022-08-10 14:30:00,168.74,168.9,168.73,168.84,7812.0,162.2,162.3538,162.1903,162.2961,7812.0
2022-08-10 14:40:00,168.86,168.91,168.68,168.73,8344.0,162.3153,162.3634,162.1423,162.1903,8344.0
2022-08-10 14:50:00,168.67,168.78,168.63,168.63,11267.0,162.1327,162.2384,162.0942,162.0942,11267.0
2022-08-10 15:00:00,168.62,168.8,168.59,168.72,24496.0,162.0846,162.2576,162.0558,162.1807,24496.0
2022-08-10 15:10:00,168.71,168.83,168.63,168.82,19883.0,162.1711,162.2865,162.0942,162.2769,19883.0
2022-08-10 15:20:00,168.81,169.04,168.8,169.02,13223.0,162.2672,162.4883,162.2576,162.4691,13223.0
2022-08-10 15:30:00,169.02,169.32,168.93,169.32,19598.0,162.4691,162.7575,162.3826,162.7575,19598.0
2022-08-10 15:40:00,169.32,169.56,169.26,169.49,32671.0,162.7575,162.9882,162.6998,162.9209,32671.0
2022-08-10 15:50:00,169.5,169.93,169.28,169.66,173616.0,162.9305,163.3438,162.719,163.0843,173616.0
2022-08-11 09:30:00,170.35,170.75,170.01,170.28,30466.0,163.7476,164.1321,163.4207,163.6803,30466.0
2022-08-11 09:40:00,170.36,170.87,170.15,170.57,19509.0,163.7572,164.2474,163.5553,163.959,19509.0
2022-08-11 09:50:00,170.68,171.07,170.65,171.01,13021.0,164.0648,164.4396,164.0359,164.382,13021.0
2022-08-11 10:00:00,171.02,171.18,170.76,170.97,16937.0,164.3916,164.5454,164.1417,164.3435,16937.0
2022-08-11 10:10:00,170.94,171.41,170.91,171.38,22426.0,164.3147,164.7665,164.2858,164.7376,22426.0
2022-08-11 10:20:00,171.37,171.62,171.31,171.49,12920.0,164.728,164.9683,164.6703,164.8434,12920.0
2022-08-11 10:30:00,171.5,171.58,171.28,171.28,7719.0,164.853,164.9299,164.6415,164.6415,7719.0
2022-08-11 10:40:00,171.22,171.25,170.96,170.98,9603.0,164.5838,164.6127,164.3339,164.3531,9603.0
2022-08-11 10:50:00,171.01,171.31,171.0,171.27,14047.0,164.382,164.6703,164.3724,164.6319,14047.0
2022-08-11 11:00:00,171.31,171.31,170.76,170.94,10829.0,164.6703,164.6703,164.1417,164.3147,10829.0
2022-08-11 11:10:00,171.06,171.06,170.6,170.6,14994.0,164.43,164.43,163.9879,163.9879,14994.0
2022-08-11 11:20:00,170.64,170.82,170.6,170.64,14837.0,164.0263,164.1993,163.9879,164.0263,14837.0
2022-08-11 11:30:00,170.63,170.66,170.36,170.65,11376.0,164.0167,164.0455,163.7572,164.0359,11376.0
2022-08-11 11:40:00,170.67,170.71,170.45,170.52,12703.0,164.0552,164.0936,163.8437,163.911,12703.0
2022-08-11 11:50:00,170.51,170.7,170.43,170.56,11178.0,163.9014,164.084,163.8245,163.9494,11178.0
2022-08-11 12:00:00,170.59,170.62,170.44,170.46,9426.0,163.9783,164.0071,163.8341,163.8533,9426.0
2022-08-11 12:10:00,170.47,170.63,170.45,170.57,13022.0,163.8629,164.0167,163.8437,163.959,13022.0
2022-08-11 12:20:00,170.54,171.0,170.29,171.0,38323.0,163.9302,164.3724,163.6899,164.3724,38323.0
2022-08-11 12:30:00,170.99,171.28,170.98,171.13,24008.0,164.3627,164.6415,164.3531,164.4973,24008.0
2022-08-11 12:40:00,171.08,171.27,170.97,171.16,20503.0,164.4493,164.6319,164.3435,164.5262,20503.0
2022-08-11 12:50:00,171.14,171.67,171.12,171.42,21417.0,164.5069,165.0164,164.4877,164.7761,21417.0
2022-08-11 13:00:00,171.43,171.43,171.2,171.29,10973.0,164.7857,164.7857,164.5646,164.6511,10973.0
2022-08-11 13:10:00,171.27,171.65,171.27,171.59,26142.0,164.6319,164.9972,164.6319,164.9395,26142.0
2022-08-11 13:20:00,171.61,171.61,171.33,171.41,10727.0,164.9587,164.9587,164.6896,164.7665,10727.0
2022-08-11 13:30:00,171.41,171.44,171.22,171.24,10498.0,164.7665,164.7953,164.5838,164.6031,10498.0
2022-08-11 13:40:00,171.22,171.37,171.15,171.2,7711.0,164.5838,164.728,164.5165,164.5646,7711.0
2022-08-11 13:50:00,171.17,171.24,171.0,171.08,15485.0,164.5358,164.6031,164.3724,164.4493,15485.0
2022-08-11 14:00:00,171.08,171.08,170.73,170.76,10422.0,164.4493,164.4493,164.1128,164.1417,10422.0
2022-08-11 14:10:00,170.71,170.72,170.53,170.64,7110.0,164.0936,164.1032,163.9206,164.0263,7110.0
2022-08-11 14:20:00,170.55,170.55,170.36,170.46,7710.0,163.9398,163.9398,163.7572,163.8533,7710.0
2022-08-11 14:30:00,170.48,170.55,170.28,170.32,14712.0,163.8725,163.9398,163.6803,163.7187,14712.0
2022-08-11 14:40:00,170.34,170.38,170.25,170.25,13444.0,163.7379,163.7764,163.6514,163.6514,13444.0
2022-08-11 14:50:00,170.22,170.27,170.05,170.21,17768.0,163.6226,163.6707,163.4592,163.613,17768.0
2022-08-11 15:00:00,170.19,170.23,170.04,170.12,14606.0,163.5938,163.6322,163.4496,163.5265,14606.0
2022-08-11 15:10:00,170.09,170.15,169.83,170.08,22682.0,163.4976,163.5553,163.2477,163.488,22682.0
2022-08-11 15:20:00,170.08,170.13,169.95,170.09,15660.0,163.488,163.5361,163.3631,163.4976,15660.0
2022-08-11 15:30:00,170.09,170.25,169.96,169.97,20616.0,163.4976,163.6514,163.3727,163.3823,20616.0
2022-08-11 15:40:00,169.99,170.08,169.91,170.06,31455.0,163.4015,163.488,163.3246,163.4688,31455.0
2022-08-11 15:50:00,170.03,170.49,169.93,170.24,151939.0,163.44,163.8821,163.3438,163.6418,151939.0
2022-08-12 09:30:00,171.03,171.23,170.5,170.99,17538.0,164.4012,164.5934,163.8917,164.3627,17538.0
2022-08-12 09:40:00,171.07,171.32,170.81,170.94,8153.0,164.4396,164.68,164.1897,164.3147,8153.0
2022-08-12 09:50:00,171.06,171.55,171.03,171.54,13652.0,164.43,164.901,164.4012,164.8914,13652.0
2022-08-12 10:00:00,171.58,171.58,171.08,171.11,22340.0,164.9299,164.9299,164.4493,164.4781,22340.0
2022-08-12 10:10:00,171.23,171.32,170.99,171.28,4153.0,164.5934,164.68,164.3627,164.6415,4153.0
2022-08-12 10:20:00,171.25,171.62,171.18,171.58,18769.0,164.6127,164.9683,164.5454,164.9299,18769.0
2022-08-12 10:30:00,171.59,171.59,171.3,171.35,31468.0,164.9395,164.9395,164.6607,164.7088,31468.0
2022-08-12 10:40:00,171.35,171.41,171.18,171.28,60444.0,164.7088,164.7665,164.5454,164.6415,60444.0
2022-08-12 10:50:00,171.28,171.37,171.23,171.37,6779.0,164.6415,164.728,164.5934,164.728,6779.0
2022-08-12 11:00:00,171.42,171.7,171.42,171.5,18733.0,164.7761,165.0452,164.7761,164.853,18733.0
2022-08-12 11:10:00,171.5,171.65,171.43,171.63,15724.0,164.853,164.9972,164.7857,164.9779,15724.0
2022-08-12 11:20:00,171.59,171.67,171.5,171.55,10310.0,164.9395,165.0164,164.853,164.901,10310.0
2022-08-12 11:30:00,171.49,171.53,171.35,171.38,6968.0,164.8434,164.8818,164.7088,164.7376,6968.0
2022-08-12 11:40:00,171.38,171.44,171.31,171.39,8449.0,164.7376,164.7953,164.6703,164.7472,8449.0
2022-08-12 11:50:00,171.42,171.57,171.4,171.4,6880.0,164.7761,164.9203,164.7569,164.7569,6880.0
2022-08-12 12:00:00,171.39,171.57,171.39,171.56,7769.0,164.7472,164.9203,164.7472,164.9107,7769.0
2022-08-12 12:10:00,171.58,171.65,171.54,171.65,6046.0,164.9299,164.9972,164.8914,164.9972,6046.0
2022-08-12 12:20:00,171.67,171.72,171.54,171.62,8205.0,165.0164,165.0645,164.8914,164.9683,8205.0
2022-08-12 12:30:00,171.61,171.75,171.61,171.65,6364.0,164.9587,165.0933,164.9587,164.9972,6364.0
2022-08-12 12:40:00,171.63,171.76,171.63,171.7,8057.0,164.9779,165.1029,164.9779,165.0452,8057.0
2022-08-12 12:50:00,171.69,171.75,171.67,171.69,7209.0,165.0356,165.0933,165.0164,165.0356,7209.0
2022-08-12 13:00:00,171.67,171.78,171.67,171.76,7812.0,165.0164,165.1221,165.0164,165.1029,7812.0
2022-08-12 13:10:00,171.77,171.77,171.57,171.68,8479.0,165.1125,165.1125,164.9203,165.026,8479.0
2022-08-12 13:20:00,171.72,171.8,171.72,171.75,6773.0,165.0645,165.1414,165.0645,165.0933,6773.0
2022-08-12 13:30:00,171.76,171.9,171.71,171.84,7675.0,165.1029,165.2375,165.0548,165.1798,7675.0
2022-08-12 13:40:00,171.87,171.97,171.85,171.92,7151.0,165.2086,165.3048,165.1894,165.2567,7151.0
2022-08-12 13:50:00,171.94,172.06,171.92,172.06,13198.0,165.2759,165.3913,165.2567,165.3913,13198.0
2022-08-12 14:00:00,172.11,172.15,172.05,172.15,16811.0,165.4393,165.4778,165.3817,165.4778,16811.0
2022-08-12 14:10:00,172.14,172.34,172.11,172.33,8782.0,165.4682,165.6604,165.4393,165.6508,8782.0
2022-08-12 14:20:00,172.33,172.38,172.2,172.34,9378.0,165.6508,165.6989,165.5259,165.6604,9378.0
2022-08-12 14:30:00,172.38,172.71,172.38,172.67,7354.0,165.6989,166.0161,165.6989,165.9776,7354.0
2022-08-12 14:40:00,172.7,172.72,172.64,172.65,5934.0,166.0065,166.0257,165.9488,165.9584,5934.0
2022-08-12 14:50:00,172.63,172.64,172.51,172.56,7417.0,165.9392,165.9488,165.8238,165.8719,7417.0
2022-08-12 15:00:00,172.55,173.01,172.52,172.95,36078.0,165.8623,166.3045,165.8334,166.2468,36078.0
2022-08-12 15:10:00,172.96,173.1,172.9,172.94,31554.0,166.2564,166.391,166.1987,166.2372,31554.0
2022-08-12 15:20:00,172.91,172.91,172.56,172.78,43902.0,166.2083,166.2083,165.8719,166.0834,43902.0
2022-08-12 15:30:00,172.77,172.8,172.34,172.43,29719.0,166.0738,166.1026,165.6604,165.7469,29719.0
2022-08-12 15:40:00,172.42,172.67,172.42,172.6,50205.0,165.7373,165.9776,165.7373,165.9103,50205.0
2022-08-12 15:50:00,172.61,172.77,172.48,172.7,182953.0,165.92,166.0738,165.795,166.0065,182953.0
2022-08-15 09:30:00,172.0,172.0,170.86,171.65,39640.0,165.3336,165.3336,164.2378,164.9972,39640.0
2022-08-15 09:40:00,171.6,171.95,171.57,171.74,101000.0,164.9491,165.2855,164.9203,165.0837,101000.0
2022-08-15 09:50:00,171.71,172.07,171.5,171.69,28077.0,165.0548,165.4009,164.853,165.0356,28077.0
2022-08-15 10:00:00,171.69,172.1,171.61,171.78,24902.0,165.0356,165.4297,164.9587,165.1221,24902.0
2022-08-15 10:10:00,171.78,171.81,171.65,171.7,13846.0,165.1221,165.151,164.9972,165.0452,13846.0
2022-08-15 10:20:00,171.7,171.92,171.65,171.92,11893.0,165.0452,165.2567,164.9972,165.2567,11893.0
2022-08-15 10:30:00,171.96,172.13,171.89,171.95,18306.0,165.2952,165.4586,165.2279,165.2855,18306.0
2022-08-15 10:40:00,171.94,172.06,171.91,171.92,11400.0,165.2759,165.3913,165.2471,165.2567,11400.0
2022-08-15 10:50:00,171.89,171.92,171.68,171.75,11299.0,165.2279,165.2567,165.026,165.0933,11299.0
2022-08-15 11:00:00,171.75,171.86,171.68,171.74,10108.0,165.0933,165.199,165.026,165.0837,10108.0
2022-08-15 11:10:00,171.73,171.79,171.67,171.78,8439.0,165.0741,165.1317,165.0164,165.1221,8439.0
2022-08-15 11:20:00,171.75,171.94,171.74,171.88,12793.0,165.0933,165.2759,165.0837,165.2183,12793.0
2022-08-15 11:30:00,171.93,172.06,171.91,171.99,10438.0,165.2663,165.3913,165.2471,165.324,10438.0
2022-08-15 11:40:00,172.0,172.34,171.98,172.31,59322.0,165.3336,165.6604,165.3144,165.6316,59322.0
2022-08-15 11:50:00,172.34,172.48,172.25,172.28,10163.0,165.6604,165.795,165.5739,165.6028,10163.0
2022-08-15 12:00:00,172.27,172.34,172.19,172.25,12794.0,165.5931,165.6604,165.5162,165.5739,12794.0
2022-08-15 12:10:00,172.28,172.6,172.28,172.54,27224.0,165.6028,165.9103,165.6028,165.8527,27224.0
2022-08-15 12:20:00,172.5,172.68,172.4,172.67,36021.0,165.8142,165.9872,165.7181,165.9776,36021.0
2022-08-15 12:30:00,172.69,173.01,172.69,172.92,18019.0,165.9969,166.3045,165.9969,166.2179,18019.0
2022-08-15 12:40:00,172.92,172.94,172.6,172.63,19841.0,166.2179,166.2372,165.9103,165.9392,19841.0
2022-08-15 12:50:00,172.65,172.71,172.54,172.67,10288.0,165.9584,166.0161,165.8527,165.9776,10288.0
2022-08-15 13:00:00,172.7,172.72,172.56,172.61,9422.0,166.0065,166.0257,165.8719,165.92,9422.0
2022-08-15 13:10:00,172.63,172.66,172.5,172.5,15749.0,165.9392,165.968,165.8142,165.8142,15749.0
2022-08-15 13:20:00,172.5,172.68,172.5,172.54,15301.0,165.8142,165.9872,165.8142,165.8527,15301.0
2022-08-15 13:30:00,172.58,172.58,172.31,172.31,10163.0,165.8911,165.8911,165.6316,165.6316,10163.0
2022-08-15 13:40:00,172.3,172.53,172.29,172.53,12587.0,165.622,165.8431,165.6124,165.8431,12587.0
2022-08-15 13:50:00,172.54,172.63,172.5,172.56,10356.0,165.8527,165.9392,165.8142,165.8719,10356.0
2022-08-15 14:00:00,172.49,172.63,172.49,172.6,12369.0,165.8046,165.9392,165.8046,165.9103,12369.0
2022-08-15 14:10:00,172.59,172.83,172.59,172.78,31862.0,165.9007,166.1314,165.9007,166.0834,31862.0
2022-08-15 14:20:00,172.78,172.94,172.72,172.94,51665.0,166.0834,166.2372,166.0257,166.2372,51665.0
2022-08-15 14:30:00,172.94,173.14,172.91,173.1,18168.0,166.2372,166.4294,166.2083,166.391,18168.0
2022-08-15 14:40:00,173.1,173.34,173.1,173.33,20591.0,166.391,166.6217,166.391,166.6121,20591.0
2022-08-15 14:50:00,173.33,173.35,173.22,173.23,15310.0,166.6121,166.6313,166.5063,166.5159,15310.0
2022-08-15 15:00:00,173.25,173.42,173.19,173.3,29858.0,166.5352,166.6986,166.4775,166.5832,29858.0
2022-08-15 15:10:00,173.29,173.3,173.01,173.06,38357.0,166.5736,166.5832,166.3045,166.3525,38357.0
2022-08-15 15:20:00,173.06,173.12,173.0,173.09,15421.0,166.3525,166.4102,166.2948,166.3814,15421.0
2022-08-15 15:30:00,173.09,173.09,172.97,173.03,18228.0,166.3814,166.3814,166.266,166.3237,18228.0
2022-08-15 15:40:00,173.03,173.09,173.0,173.07,33213.0,166.3237,166.3814,166.2948,166.3621,33213.0
2022-08-15 15:50:00,173.08,173.39,173.05,173.15,170892.0,166.3717,166.6697,166.3429,166.439,170892.0
2022-08-16 09:30:00,172.16,173.82,172.16,173.69,39437.0,165.4874,167.0831,165.4874,166.9581,39437.0
2022-08-16 09:40:00,173.81,174.23,173.67,173.85,36827.0,167.0735,167.4772,166.9389,167.1119,36827.0
2022-08-16 09:50:00,173.84,173.84,173.39,173.63,46243.0,167.1023,167.1023,166.6697,166.9004,46243.0
2022-08-16 10:00:00,173.63,173.78,173.47,173.66,31333.0,166.9004,167.0446,166.7466,166.9293,31333.0
2022-08-16 10:10:00,173.65,173.99,173.65,173.66,23809.0,166.9197,167.2465,166.9197,166.9293,23809.0
2022-08-16 10:20:00,173.59,173.78,173.5,173.5,22751.0,166.862,167.0446,166.7755,166.7755,22751.0
2022-08-16 10:30:00,173.5,173.66,173.32,173.44,29242.0,166.7755,166.9293,166.6024,166.7178,29242.0
2022-08-16 10:40:00,173.43,173.48,173.18,173.19,24788.0,166.7082,166.7562,166.4679,166.4775,24788.0
2022-08-16 10:50:00,173.22,173.42,173.1,173.19,25486.0,166.5063,166.6986,166.391,166.4775,25486.0
2022-08-16 11:00:00,173.18,173.36,173.16,173.17,23485.0,166.4679,166.6409,166.4486,166.4583,23485.0
2022-08-16 11:10:00,173.24,173.47,173.24,173.43,39468.0,166.5255,166.7466,166.5255,166.7082,39468.0
2022-08-16 11:20:00,173.44,173.5,173.03,173.19,20745.0,166.7178,166.7755,166.3237,166.4775,20745.0
2022-08-16 11:30:00,173.14,173.31,173.07,173.24,14105.0,166.4294,166.5928,166.3621,166.5255,14105.0
2022-08-16 11:40:00,173.24,173.37,173.05,173.29,12933.0,166.5255,166.6505,166.3429,166.5736,12933.0
2022-08-16 11:50:00,173.29,173.35,173.1,173.31,10277.0,166.5736,166.6313,166.391,166.5928,10277.0
2022-08-16 12:00:00,173.3,173.31,173.2,173.25,12194.0,166.5832,166.5928,166.4871,166.5352,12194.0
2022-08-16 12:10:00,173.28,173.34,173.22,173.28,14525.0,166.564,166.6217,166.5063,166.564,14525.0
2022-08-16 12:20:00,173.26,173.37,173.26,173.26,10437.0,166.5448,166.6505,166.5448,166.5448,10437.0
2022-08-16 12:30:00,173.25,173.38,173.23,173.31,9609.0,166.5352,166.6601,166.5159,166.5928,9609.0
2022-08-16 12:40:00,173.32,173.34,173.02,173.21,18007.0,166.6024,166.6217,166.3141,166.4967,18007.0
2022-08-16 12:50:00,173.18,173.3,173.16,173.28,25149.0,166.4679,166.5832,166.4486,166.564,25149.0
2022-08-16 13:00:00,173.35,173.61,173.21,173.56,15755.0,166.6313,166.8812,166.4967,166.8331,15755.0
2022-08-16 13:10:00,173.53,173.54,173.37,173.39,16030.0,166.8043,166.8139,166.6505,166.6697,16030.0
2022-08-16 13:20:00,173.38,173.47,173.32,173.37,14953.0,166.6601,166.7466,166.6024,166.6505,14953.0
2022-08-16 13:30:00,173.38,173.44,173.34,173.39,13023.0,166.6601,166.7178,166.6217,166.6697,13023.0
2022-08-16 13:40:00,173.37,173.48,173.37,173.46,15931.0,166.6505,166.7562,166.6505,166.737,15931.0
2022-08-16 13:50:00,173.47,173.5,173.4,173.46,21774.0,166.7466,166.7755,166.6793,166.737,21774.0
2022-08-16 14:00:00,173.45,173.65,173.45,173.52,45843.0,166.7274,166.9197,166.7274,166.7947,45843.0
2022-08-16 14:10:00,173.51,173.58,173.49,173.58,33493.0,166.7851,166.8524,166.7659,166.8524,33493.0
2022-08-16 14:20:00,173.57,173.6,173.47,173.56,20427.0,166.8428,166.8716,166.7466,166.8331,20427.0
2022-08-16 14:30:00,173.57,173.59,173.11,173.13,15131.0,166.8428,166.862,166.4006,166.4198,15131.0
2022-08-16 14:40:00,173.12,173.18,172.72,172.83,39989.0,166.4102,166.4679,166.0257,166.1314,39989.0
2022-08-16 14:50:00,172.82,173.12,172.71,173.1,32256.0,166.1218,166.4102,166.0161,166.391,32256.0
2022-08-16 15:00:00,173.1,173.1,172.89,172.98,9827.0,166.391,166.391,166.1891,166.2756,9827.0
2022-08-16 15:10:00,172.97,173.03,172.91,173.0,13931.0,166.266,166.3237,166.2083,166.2948,13931.0
2022-08-16 15:20:00,172.99,173.07,172.95,173.01,13104.0,166.2852,166.3621,166.2468,166.3045,13104.0
2022-08-16 15:30:00,172.98,173.18,172.96,173.11,12320.0,166.2756,166.4679,166.2564,166.4006,12320.0
2022-08-16 15:40:00,173.08,173.48,173.08,173.48,16920.0,166.3717,166.7562,166.3717,166.7562,16920.0
2022-08-16 15:50:00,173.49,173.53,172.91,172.94,192451.0,166.7659,166.8043,166.2083,166.2372,192451.0
2022-08-17 09:30:00,171.79,172.8,171.35,172.66,54408.0,165.1317,166.1026,164.7088,165.968,54408.0
2022-08-17 09:40:00,172.64,172.64,171.71,172.1,16089.0,165.9488,165.9488,165.0548,165.4297,16089.0
2022-08-17 09:50:00,172.25,172.4,172.16,172.27,9230.0,165.5739,165.7181,165.4874,165.5931,9230.0
2022-08-17 10:00:00,172.39,172.44,172.17,172.33,16123.0,165.7085,165.7565,165.497,165.6508,16123.0
2022-08-17 10:10:00,172.29,172.29,171.97,172.12,16968.0,165.6124,165.6124,165.3048,165.449,16968.0
2022-08-17 10:20:00,172.14,172.23,172.07,172.17,11481.0,165.4682,165.5547,165.4009,165.497,11481.0
2022-08-17 10:30:00,172.2,172.31,171.84,172.01,18202.0,165.5259,165.6316,165.1798,165.3432,18202.0
2022-08-17 10:40:00,172.0,172.41,171.93,172.26,8188.0,165.3336,165.7277,165.2663,165.5835,8188.0
2022-08-17 10:50:00,172.18,172.18,171.94,172.0,8547.0,165.5066,165.5066,165.2759,165.3336,8547.0
2022-08-17 11:00:00,172.03,172.37,172.03,172.3,13107.0,165.3624,165.6893,165.3624,165.622,13107.0
2022-08-17 11:10:00,172.27,172.55,172.26,172.5,10927.0,165.5931,165.8623,165.5835,165.8142,10927.0
2022-08-17 11:20:00,172.5,172.84,172.5,172.84,8897.0,165.8142,166.141,165.8142,166.141,8897.0
2022-08-17 11:30:00,172.87,172.92,172.65,172.72,8797.0,166.1699,166.2179,165.9584,166.0257,8797.0
2022-08-17 11:40:00,172.72,172.74,172.35,172.39,9298.0,166.0257,166.0449,165.67,165.7085,9298.0
2022-08-17 11:50:00,172.37,172.46,172.32,172.36,5645.0,165.6893,165.7758,165.6412,165.6796,5645.0
2022-08-17 12:00:00,172.38,172.46,172.31,172.45,5754.0,165.6989,165.7758,165.6316,165.7662,5754.0
2022-08-17 12:10:00,172.47,172.64,172.44,172.63,5632.0,165.7854,165.9488,165.7565,165.9392,5632.0
2022-08-17 12:20:00,172.62,172.95,172.6,172.95,9361.0,165.9296,166.2468,165.9103,166.2468,9361.0
2022-08-17 12:30:00,172.95,173.17,172.9,173.07,31051.0,166.2468,166.4583,166.1987,166.3621,31051.0
2022-08-17 12:40:00,173.04,173.1,172.94,172.97,7288.0,166.3333,166.391,166.2372,166.266,7288.0
2022-08-17 12:50:00,172.98,173.0,172.86,172.93,6897.0,166.2756,166.2948,166.1603,166.2276,6897.0
2022-08-17 13:00:00,172.94,172.94,172.67,172.76,6697.0,166.2372,166.2372,165.9776,166.0641,6697.0
2022-08-17 13:10:00,172.77,172.87,172.72,172.77,5391.0,166.0738,166.1699,166.0257,166.0738,5391.0
2022-08-17 13:20:00,172.8,172.94,172.73,172.91,5297.0,166.1026,166.2372,166.0353,166.2083,5297.0
2022-08-17 13:30:00,172.94,173.02,172.74,172.84,9902.0,166.2372,166.3141,166.0449,166.141,9902.0
2022-08-17 13:40:00,172.84,172.9,172.75,172.82,15518.0,166.141,166.1987,166.0545,166.1218,15518.0
2022-08-17 13:50:00,172.81,172.86,172.65,172.68,13488.0,166.1122,166.1603,165.9584,165.9872,13488.0
2022-08-17 14:00:00,172.7,173.14,172.65,172.95,74789.0,166.0065,166.4294,165.9584,166.2468,74789.0
2022-08-17 14:10:00,172.91,173.17,172.83,172.93,23668.0,166.2083,166.4583,166.1314,166.2276,23668.0
2022-08-17 14:20:00,172.9,173.01,172.77,172.96,21585.0,166.1987,166.3045,166.0738,166.2564,21585.0
2022-08-17 14:30:00,173.0,173.29,172.97,173.29,23432.0,166.2948,166.5736,166.266,166.5736,23432.0
2022-08-17 14:40:00,173.27,173.27,173.01,173.15,12287.0,166.5544,166.5544,166.3045,166.439,12287.0
2022-08-17 14:50:00,173.16,173.16,172.84,172.84,8840.0,166.4486,166.4486,166.141,166.141,8840.0
2022-08-17 15:00:00,172.83,173.07,172.8,172.8,9821.0,166.1314,166.3621,166.1026,166.1026,9821.0
2022-08-17 15:10:00,172.82,172.86,172.43,172.53,8297.0,166.1218,166.1603,165.7469,165.8431,8297.0
2022-08-17 15:20:00,172.51,172.78,172.5,172.61,15719.0,165.8238,166.0834,165.8142,165.92,15719.0
2022-08-17 15:30:00,172.57,172.81,172.54,172.71,11686.0,165.8815,166.1122,165.8527,166.0161,11686.0
2022-08-17 15:40:00,172.73,172.83,172.72,172.74,20104.0,166.0353,166.1314,166.0257,166.0449,20104.0
2022-08-17 15:50:00,172.74,172.96,172.65,172.84,125104.0,166.0449,166.2564,165.9584,166.141,125104.0
2022-08-18 09:30:00,172.82,173.36,172.68,172.69,20958.0,166.1218,166.6409,165.9872,165.9969,20958.0
2022-08-18 09:40:00,172.67,173.04,172.53,172.96,11081.0,165.9776,166.3333,165.8431,166.2564,11081.0
2022-08-18 09:50:00,172.75,172.8,172.48,172.61,5290.0,166.0545,166.1026,165.795,165.92,5290.0
2022-08-18 10:00:00,172.46,172.66,172.46,172.62,10509.0,165.7758,165.968,165.7758,165.9296,10509.0
2022-08-18 10:10:00,172.64,172.7,172.53,172.65,8084.0,165.9488,166.0065,165.8431,165.9584,8084.0
2022-08-18 10:20:00,172.59,172.72,172.5,172.51,7699.0,165.9007,166.0257,165.8142,165.8238,7699.0
2022-08-18 10:30:00,172.56,172.65,172.19,172.3,8960.0,165.8719,165.9584,165.5162,165.622,8960.0
2022-08-18 10:40:00,172.29,172.54,172.21,172.53,5152.0,165.6124,165.8527,165.5355,165.8431,5152.0
2022-08-18 10:50:00,172.51,172.51,172.11,172.14,10228.0,165.8238,165.8238,165.4393,165.4682,10228.0
2022-08-18 11:00:00,172.17,172.18,171.97,172.08,4138.0,165.497,165.5066,165.3048,165.4105,4138.0
2022-08-18 11:10:00,172.14,172.31,172.1,172.24,7028.0,165.4682,165.6316,165.4297,165.5643,7028.0
2022-08-18 11:20:00,172.23,172.53,172.23,172.53,6823.0,165.5547,165.8431,165.5547,165.8431,6823.0
2022-08-18 11:30:00,172.54,172.69,172.48,172.69,4131.0,165.8527,165.9969,165.795,165.9969,4131.0
2022-08-18 11:40:00,172.75,172.77,172.67,172.75,4719.0,166.0545,166.0738,165.9776,166.0545,4719.0
2022-08-18 11:50:00,172.74,172.8,172.59,172.61,8045.0,166.0449,166.1026,165.9007,165.92,8045.0
2022-08-18 12:00:00,172.65,172.78,172.63,172.69,5908.0,165.9584,166.0834,165.9392,165.9969,5908.0
2022-08-18 12:10:00,172.7,172.76,172.6,172.72,6636.0,166.0065,166.0641,165.9103,166.0257,6636.0
2022-08-18 12:20:00,172.72,172.72,172.26,172.31,8374.0,166.0257,166.0257,165.5835,165.6316,8374.0
2022-08-18 12:30:00,172.32,172.41,172.3,172.41,4505.0,165.6412,165.7277,165.622,165.7277,4505.0
2022-08-18 12:40:00,172.41,172.43,172.29,172.43,3321.0,165.7277,165.7469,165.6124,165.7469,3321.0
2022-08-18 12:50:00,172.35,172.5,172.35,172.43,6527.0,165.67,165.8142,165.67,165.7469,6527.0
2022-08-18 13:00:00,172.45,172.63,172.39,172.63,5399.0,165.7662,165.9392,165.7085,165.9392,5399.0
2022-08-18 13:10:00,172.58,172.67,172.5,172.58,5098.0,165.8911,165.9776,165.8142,165.8911,5098.0
2022-08-18 13:20:00,172.65,172.75,172.63,172.66,6519.0,165.9584,166.0545,165.9392,165.968,6519.0
2022-08-18 13:30:00,172.66,172.7,172.52,172.68,8246.0,165.968,166.0065,165.8334,165.9872,8246.0
2022-08-18 13:40:00,172.68,172.71,172.54,172.58,9386.0,165.9872,166.0161,165.8527,165.8911,9386.0
2022-08-18 13:50:00,172.6,172.64,172.41,172.53,9713.0,165.9103,165.9488,165.7277,165.8431,9713.0
2022-08-18 14:00:00,172.56,172.66,172.53,172.66,11429.0,165.8719,165.968,165.8431,165.968,11429.0
2022-08-18 14:10:00,172.72,172.74,172.64,172.66,7250.0,166.0257,166.0449,165.9488,165.968,7250.0
2022-08-18 14:20:00,172.69,172.7,172.58,172.7,13268.0,165.9969,166.0065,165.8911,166.0065,13268.0
2022-08-18 14:30:00,172.67,172.67,172.55,172.61,8931.0,165.9776,165.9776,165.8623,165.92,8931.0
2022-08-18 14:40:00,172.6,172.72,172.6,172.63,10454.0,165.9103,166.0257,165.9103,165.9392,10454.0
2022-08-18 14:50:00,172.62,172.85,172.61,172.75,26323.0,165.9296,166.1507,165.92,166.0545,26323.0
2022-08-18 15:00:00,172.77,172.94,172.7,172.94,10677.0,166.0738,166.2372,166.0065,166.2372,10677.0
2022-08-18 15:10:00,172.95,173.21,172.9,173.19,22662.0,166.2468,166.4967,166.1987,166.4775,22662.0
2022-08-18 15:20:00,173.21,173.34,173.16,173.29,7428.0,166.4967,166.6217,166.4486,166.5736,7428.0
2022-08-18 15:30:00,173.27,173.36,173.19,173.27,9427.0,166.5544,166.6409,166.4775,166.5544,9427.0
2022-08-18 15:40:00,173.29,173.33,172.98,172.99,16083.0,166.5736,166.6121,166.2756,166.2852,16083.0
2022-08-18 15:50:00,172.99,173.25,172.76,173.16,94170.0,166.2852,166.5352,166.0641,166.4486,94170.0
2022-08-19 09:30:00,173.06,173.06,172.13,172.25,113998.0,166.3525,166.3525,165.4586,165.5739,113998.0
2022-08-19 09:40:00,172.19,172.41,171.92,172.1,19288.0,165.5162,165.7277,165.2567,165.4297,19288.0
2022-08-19 09:50:00,172.03,172.3,171.94,172.04,31762.0,165.3624,165.622,165.2759,165.3721,31762.0
2022-08-19 10:00:00,172.04,172.1,171.77,171.84,24213.0,165.3721,165.4297,165.1125,165.1798,24213.0
2022-08-19 10:10:00,171.84,171.96,171.66,171.8,19485.0,165.1798,165.2952,165.0068,165.1414,19485.0
2022-08-19 10:20:00,171.86,171.97,171.74,171.96,20681.0,165.199,165.3048,165.0837,165.2952,20681.0
2022-08-19 10:30:00,171.91,172.08,171.89,172.01,18123.0,165.2471,165.4105,165.2279,165.3432,18123.0
2022-08-19 10:40:00,172.0,172.04,171.85,172.04,22595.0,165.3336,165.3721,165.1894,165.3721,22595.0
2022-08-19 10:50:00,172.04,172.14,171.75,171.95,12598.0,165.3721,165.4682,165.0933,165.2855,12598.0
2022-08-19 11:00:00,171.92,172.01,171.55,171.55,30857.0,165.2567,165.3432,164.901,164.901,30857.0
2022-08-19 11:10:00,171.59,171.64,171.4,171.64,13066.0,164.9395,164.9876,164.7569,164.9876,13066.0
2022-08-19 11:20:00,171.64,171.81,171.6,171.8,7788.0,164.9876,165.151,164.9491,165.1414,7788.0
2022-08-19 11:30:00,171.81,171.81,171.55,171.55,30236.0,165.151,165.151,164.901,164.901,30236.0
2022-08-19 11:40:00,171.54,171.84,171.54,171.82,10786.0,164.8914,165.1798,164.8914,165.1606,10786.0
2022-08-19 11:50:00,171.85,171.86,171.64,171.7,11727.0,165.1894,165.199,164.9876,165.0452,11727.0
2022-08-19 12:00:00,171.68,171.81,171.57,171.57,19060.0,165.026,165.151,164.9203,164.9203,19060.0
2022-08-19 12:10:00,171.59,171.74,171.55,171.73,12584.0,164.9395,165.0837,164.901,165.0741,12584.0
2022-08-19 12:20:00,171.74,171.82,171.7,171.74,18338.0,165.0837,165.1606,165.0452,165.0837,18338.0
2022-08-19 12:30:00,171.74,172.21,171.71,172.21,10395.0,165.0837,165.5355,165.0548,165.5355,10395.0
2022-08-19 12:40:00,172.16,172.16,172.0,172.04,5400.0,165.4874,165.4874,165.3336,165.3721,5400.0
2022-08-19 12:50:00,172.1,172.17,172.05,172.07,6117.0,165.4297,165.497,165.3817,165.4009,6117.0
2022-08-19 13:00:00,171.98,172.2,171.94,172.2,7184.0,165.3144,165.5259,165.2759,165.5259,7184.0
2022-08-19 13:10:00,172.2,172.2,172.03,172.09,9784.0,165.5259,165.5259,165.3624,165.4201,9784.0
2022-08-19 13:20:00,172.1,172.19,172.04,172.06,17469.0,165.4297,165.5162,165.3721,165.3913,17469.0
2022-08-19 13:30:00,172.06,172.06,171.86,171.97,9036.0,165.3913,165.3913,165.199,165.3048,9036.0
2022-08-19 13:40:00,171.98,172.15,171.98,172.11,4874.0,165.3144,165.4778,165.3144,165.4393,4874.0
2022-08-19 13:50:00,172.11,172.32,172.08,172.3,6374.0,165.4393,165.6412,165.4105,165.622,6374.0
2022-08-19 14:00:00,172.26,172.27,172.15,172.21,13429.0,165.5835,165.5931,165.4778,165.5355,13429.0
2022-08-19 14:10:00,172.2,172.23,171.98,172.03,13493.0,165.5259,165.5547,165.3144,165.3624,13493.0
2022-08-19 14:20:00,172.01,172.14,171.98,172.05,8696.0,165.3432,165.4682,165.3144,165.3817,8696.0
2022-08-19 14:30:00,172.01,172.03,171.93,171.97,10504.0,165.3432,165.3624,165.2663,165.3048,10504.0
2022-08-19 14:40:00,171.95,171.95,171.74,171.91,9710.0,165.2855,165.2855,165.0837,165.2471,9710.0
2022-08-19 14:50:00,171.92,171.94,171.75,171.87,11036.0,165.2567,165.2759,165.0933,165.2086,11036.0
2022-08-19 15:00:00,171.85,171.88,171.53,171.56,38469.0,165.1894,165.2183,164.8818,164.9107,38469.0
2022-08-19 15:10:00,171.58,172.0,171.56,171.89,12767.0,164.9299,165.3336,164.9107,165.2279,12767.0
2022-08-19 15:20:00,171.89,171.95,171.81,171.88,7408.0,165.2279,165.2855,165.151,165.2183,7408.0
2022-08-19 15:30:00,171.85,171.85,171.64,171.76,30488.0,165.1894,165.1894,164.9876,165.1029,30488.0
2022-08-19 15:40:00,171.78,171.84,171.64,171.82,25582.0,165.1221,165.1798,164.9876,165.1606,25582.0
2022-08-19 15:50:00,171.83,171.92,171.63,171.78,106679.0,165.1702,165.2567,164.9779,165.1221,106679.0
2022-08-22 09:30:00,170.35,170.87,169.89,170.83,29067.0,163.7476,164.2474,163.3054,164.2089,29067.0
2022-08-22 09:40:00,170.62,171.24,170.59,170.59,8382.0,164.0071,164.6031,163.9783,163.9783,8382.0
2022-08-22 09:50:00,170.45,170.85,170.45,170.85,8896.0,163.8437,164.2282,163.8437,164.2282,8896.0
2022-08-22 10:00:00,170.76,170.89,170.6,170.8,13757.0,164.1417,164.2666,163.9879,164.1801,13757.0
2022-08-22 10:10:00,170.84,170.84,170.34,170.42,16161.0,164.2186,164.2186,163.7379,163.8148,16161.0
2022-08-22 10:20:00,170.38,170.48,170.18,170.19,15688.0,163.7764,163.8725,163.5841,163.5938,15688.0
2022-08-22 10:30:00,170.17,170.37,170.17,170.29,13589.0,163.5745,163.7668,163.5745,163.6899,13589.0
2022-08-22 10:40:00,170.31,170.38,170.13,170.21,12623.0,163.7091,163.7764,163.5361,163.613,12623.0
2022-08-22 10:50:00,170.16,170.16,169.75,169.82,18646.0,163.5649,163.5649,163.1708,163.2381,18646.0
2022-08-22 11:00:00,169.83,169.97,169.61,169.67,10171.0,163.2477,163.3823,163.0362,163.0939,10171.0
2022-08-22 11:10:00,169.73,169.73,169.58,169.61,13611.0,163.1516,163.1516,163.0074,163.0362,13611.0
2022-08-22 11:20:00,169.63,169.65,169.3,169.34,16661.0,163.0555,163.0747,162.7382,162.7767,16661.0
2022-08-22 11:30:00,169.39,169.65,169.35,169.65,8275.0,162.8248,163.0747,162.7863,163.0747,8275.0
2022-08-22 11:40:00,169.71,169.75,169.57,169.57,6113.0,163.1324,163.1708,162.9978,162.9978,6113.0
2022-08-22 11:50:00,169.63,169.76,169.57,169.62,7649.0,163.0555,163.1804,162.9978,163.0458,7649.0
2022-08-22 12:00:00,169.63,169.7,169.51,169.51,14095.0,163.0555,163.1227,162.9401,162.9401,14095.0
2022-08-22 12:10:00,169.51,169.62,169.51,169.57,10516.0,162.9401,163.0458,162.9401,162.9978,10516.0
2022-08-22 12:20:00,169.6,169.74,169.57,169.61,5920.0,163.0266,163.1612,162.9978,163.0362,5920.0
2022-08-22 12:30:00,169.6,169.64,169.51,169.61,6282.0,163.0266,163.0651,162.9401,163.0362,6282.0
2022-08-22 12:40:00,169.63,169.63,169.29,169.37,11146.0,163.0555,163.0555,162.7286,162.8055,11146.0
2022-08-22 12:50:00,169.33,169.42,169.23,169.38,7035.0,162.7671,162.8536,162.671,162.8151,7035.0
2022-08-22 13:00:00,169.38,169.39,169.1,169.1,6874.0,162.8151,162.8248,162.546,162.546,6874.0
2022-08-22 13:10:00,169.05,169.1,168.95,169.03,17852.0,162.4979,162.546,162.4018,162.4787,17852.0
2022-08-22 13:20:00,169.03,169.05,168.89,168.92,7103.0,162.4787,162.4979,162.3441,162.373,7103.0
2022-08-22 13:30:00,168.9,168.9,168.67,168.77,13585.0,162.3538,162.3538,162.1327,162.2288,13585.0
2022-08-22 13:40:00,168.75,168.94,168.75,168.83,10213.0,162.2096,162.3922,162.2096,162.2865,10213.0
2022-08-22 13:50:00,168.8,168.82,168.52,168.54,6122.0,162.2576,162.2769,161.9885,162.0077,6122.0
2022-08-22 14:00:00,168.52,168.56,168.36,168.36,5991.0,161.9885,162.0269,161.8347,161.8347,5991.0
2022-08-22 14:10:00,168.36,168.54,168.32,168.52,8177.0,161.8347,162.0077,161.7962,161.9885,8177.0
2022-08-22 14:20:00,168.53,168.7,168.49,168.67,14425.0,161.9981,162.1615,161.9596,162.1327,14425.0
2022-08-22 14:30:00,168.61,168.68,168.55,168.63,4636.0,162.075,162.1423,162.0173,162.0942,4636.0
2022-08-22 14:40:00,168.56,168.57,168.34,168.34,6828.0,162.0269,162.0365,161.8155,161.8155,6828.0
2022-08-22 14:50:00,168.32,168.38,168.22,168.34,10169.0,161.7962,161.8539,161.7001,161.8155,10169.0
2022-08-22 15:00:00,168.4,168.47,168.33,168.42,10590.0,161.8731,161.9404,161.8058,161.8924,10590.0
2022-08-22 15:10:00,168.43,168.52,168.39,168.39,11100.0,161.902,161.9885,161.8635,161.8635,11100.0
2022-08-22 15:20:00,168.4,168.63,168.33,168.41,17839.0,161.8731,162.0942,161.8058,161.8827,17839.0
2022-08-22 15:30:00,168.41,168.58,168.28,168.53,40297.0,161.8827,162.0462,161.7578,161.9981,40297.0
2022-08-22 15:40:00,168.51,168.51,168.05,168.22,20027.0,161.9789,161.9789,161.5367,161.7001,20027.0
2022-08-22 15:50:00,168.2,168.42,168.1,168.32,91189.0,161.6809,161.8924,161.5848,161.7962,91189.0
2022-08-23 09:30:00,167.71,168.04,167.4,167.86,26843.0,161.2099,161.5271,160.9119,161.3541,26843.0
2022-08-23 09:40:00,167.87,168.05,167.5,167.78,16543.0,161.3637,161.5367,161.008,161.2772,16543.0
2022-08-23 09:50:00,167.81,168.06,167.57,167.81,12230.0,161.306,161.5463,161.0753,161.306,12230.0
2022-08-23 10:00:00,167.74,168.1,167.63,168.04,6575.0,161.2387,161.5848,161.133,161.5271,6575.0
2022-08-23 10:10:00,168.09,168.32,167.96,168.23,8418.0,161.5751,161.7962,161.4502,161.7097,8418.0
2022-08-23 10:20:00,168.28,168.44,168.16,168.16,7246.0,161.7578,161.9116,161.6424,161.6424,7246.0
2022-08-23 10:30:00,168.11,168.33,168.06,168.07,47828.0,161.5944,161.8058,161.5463,161.5559,47828.0
2022-08-23 10:40:00,168.07,168.07,167.81,167.9,10953.0,161.5559,161.5559,161.306,161.3925,10953.0
2022-08-23 10:50:00,167.89,167.99,167.43,167.47,12159.0,161.3829,161.479,160.9407,160.9792,12159.0
2022-08-23 11:00:00,167.46,167.46,167.2,167.27,6871.0,160.9696,160.9696,160.7196,160.7869,6871.0
2022-08-23 11:10:00,167.25,167.66,167.25,167.66,7450.0,160.7677,161.1618,160.7677,161.1618,7450.0
2022-08-23 11:20:00,167.64,167.71,167.57,167.62,8589.0,161.1426,161.2099,161.0753,161.1234,8589.0
2022-08-23 11:30:00,167.66,167.87,167.66,167.82,6332.0,161.1618,161.3637,161.1618,161.3156,6332.0
2022-08-23 11:40:00,167.8,167.89,167.67,167.82,10629.0,161.2964,161.3829,161.1714,161.3156,10629.0
2022-08-23 11:50:00,167.81,167.85,167.61,167.78,10292.0,161.306,161.3444,161.1138,161.2772,10292.0
2022-08-23 12:00:00,167.73,167.73,167.49,167.58,3961.0,161.2291,161.2291,160.9984,161.0849,3961.0
2022-08-23 12:10:00,167.59,167.65,167.38,167.41,8532.0,161.0945,161.1522,160.8927,160.9215,8532.0
2022-08-23 12:20:00,167.42,167.42,167.11,167.13,6108.0,160.9311,160.9311,160.6331,160.6524,6108.0
2022-08-23 12:30:00,167.17,167.42,167.11,167.35,6034.0,160.6908,160.9311,160.6331,160.8638,6034.0
2022-08-23 12:40:00,167.33,167.49,167.32,167.45,4765.0,160.8446,160.9984,160.835,160.96,4765.0
2022-08-23 12:50:00,167.45,167.58,167.43,167.48,7696.0,160.96,161.0849,160.9407,160.9888,7696.0
2022-08-23 13:00:00,167.51,167.54,167.25,167.29,7729.0,161.0176,161.0465,160.7677,160.8062,7729.0
2022-08-23 13:10:00,167.32,167.45,167.3,167.35,4562.0,160.835,160.96,160.8158,160.8638,4562.0
2022-08-23 13:20:00,167.32,167.42,167.24,167.37,8306.0,160.835,160.9311,160.7581,160.8831,8306.0
2022-08-23 13:30:00,167.4,167.57,167.32,167.33,8279.0,160.9119,161.0753,160.835,160.8446,8279.0
2022-08-23 13:40:00,167.33,167.33,167.2,167.24,7401.0,160.8446,160.8446,160.7196,160.7581,7401.0
2022-08-23 13:50:00,167.25,167.27,167.01,167.09,11040.0,160.7677,160.7869,160.537,160.6139,11040.0
2022-08-23 14:00:00,167.06,167.06,166.85,166.85,4611.0,160.5851,160.5851,160.3832,160.3832,4611.0
2022-08-23 14:10:00,166.88,166.96,166.78,166.93,11856.0,160.412,160.4889,160.3159,160.4601,11856.0
2022-08-23 14:20:00,166.95,167.21,166.94,167.21,7518.0,160.4793,160.7293,160.4697,160.7293,7518.0
2022-08-23 14:30:00,167.23,167.31,167.14,167.28,8284.0,160.7485,160.8254,160.662,160.7965,8284.0
2022-08-23 14:40:00,167.25,167.39,167.22,167.3,3746.0,160.7677,160.9023,160.7389,160.8158,3746.0
2022-08-23 14:50:00,167.29,167.29,167.09,167.26,5368.0,160.8062,160.8062,160.6139,160.7773,5368.0
2022-08-23 15:00:00,167.28,167.38,167.23,167.37,5646.0,160.7965,160.8927,160.7485,160.8831,5646.0
2022-08-23 15:10:00,167.38,167.47,167.25,167.44,6411.0,160.8927,160.9792,160.7677,160.9503,6411.0
2022-08-23 15:20:00,167.45,167.45,167.33,167.38,13241.0,160.96,160.96,160.8446,160.8927,13241.0
2022-08-23 15:30:00,167.34,167.38,167.19,167.22,18033.0,160.8542,160.8927,160.71,160.7389,18033.0
2022-08-23 15:40:00,167.22,167.42,167.16,167.24,12659.0,160.7389,160.9311,160.6812,160.7581,12659.0
2022-08-23 15:50:00,167.24,167.26,166.87,166.89,84712.0,160.7581,160.7773,160.4024,160.4217,84712.0
2022-08-24 09:30:00,167.04,167.2,166.94,167.05,21774.0,160.5658,160.7196,160.4697,160.5755,21774.0
2022-08-24 09:40:00,167.08,167.21,166.59,166.73,10985.0,160.6043,160.7293,160.1333,160.2679,10985.0
2022-08-24 09:50:00,166.74,166.93,166.59,166.83,17449.0,160.2775,160.4601,160.1333,160.364,17449.0
2022-08-24 10:00:00,166.84,167.11,166.83,167.05,20109.0,160.3736,160.6331,160.364,160.5755,20109.0
2022-08-24 10:10:00,167.07,167.28,166.96,167.28,10633.0,160.5947,160.7965,160.4889,160.7965,10633.0
2022-08-24 10:20:00,167.34,167.46,167.19,167.38,14844.0,160.8542,160.9696,160.71,160.8927,14844.0
2022-08-24 10:30:00,167.49,167.57,167.34,167.53,6481.0,160.9984,161.0753,160.8542,161.0369,6481.0
2022-08-24 10:40:00,167.47,167.47,167.19,167.4,9799.0,160.9792,160.9792,160.71,160.9119,9799.0
2022-08-24 10:50:00,167.4,167.63,167.39,167.45,8413.0,160.9119,161.133,160.9023,160.96,8413.0
2022-08-24 11:00:00,167.49,167.63,167.49,167.5,6435.0,160.9984,161.133,160.9984,161.008,6435.0
2022-08-24 11:10:00,167.54,167.93,167.54,167.82,10155.0,161.0465,161.4213,161.0465,161.3156,10155.0
2022-08-24 11:20:00,167.78,168.08,167.78,168.0,5776.0,161.2772,161.5655,161.2772,161.4886,5776.0
2022-08-24 11:30:00,168.08,168.09,167.96,168.04,6795.0,161.5655,161.5751,161.4502,161.5271,6795.0
2022-08-24 11:40:00,168.03,168.11,167.92,168.1,5466.0,161.5175,161.5944,161.4117,161.5848,5466.0
2022-08-24 11:50:00,168.07,168.18,167.92,167.92,10066.0,161.5559,161.6617,161.4117,161.4117,10066.0
2022-08-24 12:00:00,167.94,167.97,167.74,167.84,5445.0,161.431,161.4598,161.2387,161.3348,5445.0
2022-08-24 12:10:00,167.81,167.92,167.74,167.9,4496.0,161.306,161.4117,161.2387,161.3925,4496.0
2022-08-24 12:20:00,167.85,167.86,167.58,167.58,5276.0,161.3444,161.3541,161.0849,161.0849,5276.0
2022-08-24 12:30:00,167.54,167.6,167.4,167.49,7005.0,161.0465,161.1041,160.9119,160.9984,7005.0
2022-08-24 12:40:00,167.44,167.49,167.19,167.25,12195.0,160.9503,160.9984,160.71,160.7677,12195.0
2022-08-24 12:50:00,167.28,167.41,167.26,167.36,8819.0,160.7965,160.9215,160.7773,160.8734,8819.0
2022-08-24 13:00:00,167.36,167.41,167.28,167.41,7865.0,160.8734,160.9215,160.7965,160.9215,7865.0
2022-08-24 13:10:00,167.41,167.46,167.29,167.29,8027.0,160.9215,160.9696,160.8062,160.8062,8027.0
2022-08-24 13:20:00,167.34,167.41,167.32,167.33,14627.0,160.8542,160.9215,160.835,160.8446,14627.0
2022-08-24 13:30:00,167.33,167.35,167.21,167.35,10395.0,160.8446,160.8638,160.7293,160.8638,10395.0
2022-08-24 13:40:00,167.37,167.47,167.29,167.43,8746.0,160.8831,160.9792,160.8062,160.9407,8746.0
2022-08-24 13:50:00,167.45,167.54,167.43,167.54,7882.0,160.96,161.0465,160.9407,161.0465,7882.0
2022-08-24 14:00:00,167.55,167.7,167.5,167.7,8888.0,161.0561,161.2003,161.008,161.2003,8888.0
2022-08-24 14:10:00,167.71,167.76,167.68,167.73,5602.0,161.2099,161.2579,161.181,161.2291,5602.0
2022-08-24 14:20:00,167.71,167.86,167.67,167.82,8233.0,161.2099,161.3541,161.1714,161.3156,8233.0
2022-08-24 14:30:00,167.83,167.83,167.7,167.83,5358.0,161.3252,161.3252,161.2003,161.3252,5358.0
2022-08-24 14:40:00,167.84,167.84,167.72,167.77,5598.0,161.3348,161.3348,161.2195,161.2675,5598.0
2022-08-24 14:50:00,167.79,168.0,167.78,167.99,10414.0,161.2868,161.4886,161.2772,161.479,10414.0
2022-08-24 15:00:00,168.0,168.27,167.93,168.25,11305.0,161.4886,161.7482,161.4213,161.7289,11305.0
2022-08-24 15:10:00,168.25,168.39,168.23,168.35,9524.0,161.7289,161.8635,161.7097,161.8251,9524.0
2022-08-24 15:20:00,168.35,168.35,168.11,168.18,8322.0,161.8251,161.8251,161.5944,161.6617,8322.0
2022-08-24 15:30:00,168.19,168.44,168.17,168.44,8118.0,161.6713,161.9116,161.652,161.9116,8118.0
2022-08-24 15:40:00,168.42,168.49,168.27,168.33,16076.0,161.8924,161.9596,161.7482,161.8058,16076.0
2022-08-24 15:50:00,168.35,168.36,168.09,168.29,132092.0,161.8251,161.8347,161.5751,161.7674,132092.0
2022-08-25 09:30:00,168.96,168.96,167.97,168.18,17679.0,162.4114,162.4114,161.4598,161.6617,17679.0
2022-08-25 09:40:00,168.29,168.55,168.28,168.36,18861.0,161.7674,162.0173,161.7578,161.8347,18861.0
2022-08-25 09:50:00,168.33,168.74,168.16,168.74,9825.0,161.8058,162.2,161.6424,162.2,9825.0
2022-08-25 10:00:00,168.72,168.99,168.53,168.69,15195.0,162.1807,162.4403,161.9981,162.1519,15195.0
2022-08-25 10:10:00,168.78,168.93,168.76,168.89,8306.0,162.2384,162.3826,162.2192,162.3441,8306.0
2022-08-25 10:20:00,168.87,169.2,168.8,169.2,10744.0,162.3249,162.6421,162.2576,162.6421,10744.0
2022-08-25 10:30:00,169.22,169.33,169.14,169.26,11546.0,162.6614,162.7671,162.5845,162.6998,11546.0
2022-08-25 10:40:00,169.27,169.5,169.13,169.48,19057.0,162.7094,162.9305,162.5748,162.9113,19057.0
2022-08-25 10:50:00,169.46,169.46,169.19,169.25,9263.0,162.892,162.892,162.6325,162.6902,9263.0
2022-08-25 11:00:00,169.22,169.23,169.12,169.12,12711.0,162.6614,162.671,162.5652,162.5652,12711.0
2022-08-25 11:10:00,169.12,169.2,168.8,168.89,12546.0,162.5652,162.6421,162.2576,162.3441,12546.0
2022-08-25 11:20:00,168.89,169.01,168.78,168.93,28299.0,162.3441,162.4595,162.2384,162.3826,28299.0
2022-08-25 11:30:00,168.91,169.06,168.89,169.01,6146.0,162.3634,162.5076,162.3441,162.4595,6146.0
2022-08-25 11:40:00,169.02,169.04,168.94,169.01,4636.0,162.4691,162.4883,162.3922,162.4595,4636.0
2022-08-25 11:50:00,169.0,169.01,168.77,168.89,6960.0,162.4499,162.4595,162.2288,162.3441,6960.0
2022-08-25 12:00:00,168.86,169.15,168.86,168.91,26396.0,162.3153,162.5941,162.3153,162.3634,26396.0
2022-08-25 12:10:00,168.84,168.99,168.63,168.74,12448.0,162.2961,162.4403,162.0942,162.2,12448.0
2022-08-25 12:20:00,168.73,168.9,168.7,168.87,6670.0,162.1903,162.3538,162.1615,162.3249,6670.0
2022-08-25 12:30:00,168.87,168.9,168.72,168.77,6862.0,162.3249,162.3538,162.1807,162.2288,6862.0
2022-08-25 12:40:00,168.79,168.79,168.45,168.49,8139.0,162.248,162.248,161.9212,161.9596,8139.0
2022-08-25 12:50:00,168.51,168.67,168.51,168.66,7683.0,161.9789,162.1327,161.9789,162.1231,7683.0
2022-08-25 13:00:00,168.67,168.76,168.47,168.49,12023.0,162.1327,162.2192,161.9404,161.9596,12023.0
2022-08-25 13:10:00,168.51,168.61,168.45,168.61,7944.0,161.9789,162.075,161.9212,162.075,7944.0
2022-08-25 13:20:00,168.67,168.82,168.63,168.78,9970.0,162.1327,162.2769,162.0942,162.2384,9970.0
2022-08-25 13:30:00,168.77,168.88,168.71,168.81,11862.0,162.2288,162.3345,162.1711,162.2672,11862.0
2022-08-25 13:40:00,168.83,169.0,168.82,168.94,8198.0,162.2865,162.4499,162.2769,162.3922,8198.0
2022-08-25 13:50:00,168.96,169.05,168.95,169.05,8568.0,162.4114,162.4979,162.4018,162.4979,8568.0
2022-08-25 14:00:00,169.05,169.09,168.89,169.0,17154.0,162.4979,162.5364,162.3441,162.4499,17154.0
2022-08-25 14:10:00,169.01,169.18,168.92,169.1,9909.0,162.4595,162.6229,162.373,162.546,9909.0
2022-08-25 14:20:00,169.1,169.25,169.03,169.23,12873.0,162.546,162.6902,162.4787,162.671,12873.0
2022-08-25 14:30:00,169.23,169.29,169.14,169.17,9358.0,162.671,162.7286,162.5845,162.6133,9358.0
2022-08-25 14:40:00,169.14,169.23,169.08,169.22,7803.0,162.5845,162.671,162.5268,162.6614,7803.0
2022-08-25 14:50:00,169.22,169.28,169.13,169.23,8061.0,162.6614,162.719,162.5748,162.671,8061.0
2022-08-25 15:00:00,169.28,169.43,169.25,169.37,7357.0,162.719,162.8632,162.6902,162.8055,7357.0
2022-08-25 15:10:00,169.36,169.48,169.28,169.46,11515.0,162.7959,162.9113,162.719,162.892,11515.0
2022-08-25 15:20:00,169.48,169.74,169.47,169.72,23174.0,162.9113,163.1612,162.9017,163.142,23174.0
2022-08-25 15:30:00,169.71,169.71,169.53,169.61,7770.0,163.1324,163.1324,162.9593,163.0362,7770.0
2022-08-25 15:40:00,169.6,170.02,169.58,170.0,21511.0,163.0266,163.4303,163.0074,163.4111,21511.0
2022-08-25 15:50:00,169.98,170.4,169.81,170.38,73425.0,163.3919,163.7956,163.2285,163.7764,73425.0
2022-08-26 09:30:00,170.9,170.9,169.92,170.0,17837.0,164.2762,164.2762,163.3342,163.4111,17837.0
2022-08-26 09:40:00,169.96,170.18,169.83,169.92,10529.0,163.3727,163.5841,163.2477,163.3342,10529.0
2022-08-26 09:50:00,169.91,170.32,169.76,170.27,8850.0,163.3246,163.7187,163.1804,163.6707,8850.0
2022-08-26 10:00:00,170.27,170.27,168.92,169.91,23993.0,163.6707,163.6707,162.373,163.3246,23993.0
2022-08-26 10:10:00,170.04,170.04,169.53,169.82,8893.0,163.4496,163.4496,162.9593,163.2381,8893.0
2022-08-26 10:20:00,169.87,169.87,168.58,168.59,18155.0,163.2862,163.2862,162.0462,162.0558,18155.0
2022-08-26 10:30:00,168.48,168.48,167.88,167.88,15391.0,161.95,161.95,161.3733,161.3733,15391.0
2022-08-26 10:40:00,167.98,168.33,167.96,168.23,9489.0,161.4694,161.8058,161.4502,161.7097,9489.0
2022-08-26 10:50:00,168.15,168.42,168.08,168.41,8424.0,161.6328,161.8924,161.5655,161.8827,8424.0
2022-08-26 11:00:00,168.37,168.39,167.87,168.03,26003.0,161.8443,161.8635,161.3637,161.5175,26003.0
2022-08-26 11:10:00,168.0,168.38,167.93,168.08,8511.0,161.4886,161.8539,161.4213,161.5655,8511.0
2022-08-26 11:20:00,168.07,168.15,167.95,168.08,7433.0,161.5559,161.6328,161.4406,161.5655,7433.0
2022-08-26 11:30:00,168.09,168.32,168.09,168.18,8442.0,161.5751,161.7962,161.5751,161.6617,8442.0
2022-08-26 11:40:00,168.18,168.23,168.02,168.14,4838.0,161.6617,161.7097,161.5079,161.6232,4838.0
2022-08-26 11:50:00,168.26,168.4,168.09,168.12,6569.0,161.7386,161.8731,161.5751,161.604,6569.0
2022-08-26 12:00:00,168.11,168.11,167.63,167.69,10042.0,161.5944,161.5944,161.133,161.1907,10042.0
2022-08-26 12:10:00,167.64,167.76,167.45,167.51,6829.0,161.1426,161.2579,160.96,161.0176,6829.0
2022-08-26 12:20:00,167.47,167.53,167.36,167.53,3815.0,160.9792,161.0369,160.8734,161.0369,3815.0
2022-08-26 12:30:00,167.49,167.52,167.23,167.4,5914.0,160.9984,161.0272,160.7485,160.9119,5914.0
2022-08-26 12:40:00,167.36,167.63,167.36,167.63,3501.0,160.8734,161.133,160.8734,161.133,3501.0
2022-08-26 12:50:00,167.6,167.85,167.52,167.84,8010.0,161.1041,161.3444,161.0272,161.3348,8010.0
2022-08-26 13:00:00,167.79,167.87,167.75,167.79,6200.0,161.2868,161.3637,161.2483,161.2868,6200.0
2022-08-26 13:10:00,167.78,167.84,167.64,167.69,5283.0,161.2772,161.3348,161.1426,161.1907,5283.0
2022-08-26 13:20:00,167.74,168.04,167.71,167.95,5422.0,161.2387,161.5271,161.2099,161.4406,5422.0
2022-08-26 13:30:00,167.89,167.89,167.54,167.59,6843.0,161.3829,161.3829,161.0465,161.0945,6843.0
2022-08-26 13:40:00,167.57,167.59,167.41,167.51,6488.0,161.0753,161.0945,160.9215,161.0176,6488.0
2022-08-26 13:50:00,167.49,167.63,167.47,167.57,6028.0,160.9984,161.133,160.9792,161.0753,6028.0
2022-08-26 14:00:00,167.61,167.66,167.45,167.47,6871.0,161.1138,161.1618,160.96,160.9792,6871.0
2022-08-26 14:10:00,167.44,167.48,167.07,167.16,11654.0,160.9503,160.9888,160.5947,160.6812,11654.0
2022-08-26 14:20:00,167.2,167.27,167.13,167.18,6288.0,160.7196,160.7869,160.6524,160.7004,6288.0
2022-08-26 14:30:00,167.2,167.25,167.09,167.18,6758.0,160.7196,160.7677,160.6139,160.7004,6758.0
2022-08-26 14:40:00,167.2,167.2,166.84,166.84,8564.0,160.7196,160.7196,160.3736,160.3736,8564.0
2022-08-26 14:50:00,166.78,166.8,166.51,166.61,12594.0,160.3159,160.3351,160.0564,160.1525,12594.0
2022-08-26 15:00:00,166.59,166.73,166.47,166.51,5651.0,160.1333,160.2679,160.0179,160.0564,5651.0
2022-08-26 15:10:00,166.47,166.7,166.36,166.68,15270.0,160.0179,160.239,159.9122,160.2198,15270.0
2022-08-26 15:20:00,166.64,166.71,166.41,166.63,12904.0,160.1813,160.2486,159.9603,160.1717,12904.0
2022-08-26 15:30:00,166.61,166.71,166.26,166.37,21215.0,160.1525,160.2486,159.8161,159.9218,21215.0
2022-08-26 15:40:00,166.38,166.39,166.05,166.17,18247.0,159.9314,159.941,159.6142,159.7296,18247.0
2022-08-26 15:50:00,166.12,166.33,165.85,165.94,172246.0,159.6815,159.8834,159.422,159.5085,172246.0
2022-08-29 09:30:00,164.65,164.7,164.02,164.36,32963.0,158.2685,158.3165,157.6629,157.9897,32963.0
2022-08-29 09:40:00,164.28,164.61,164.25,164.35,15398.0,157.9128,158.23,157.884,157.9801,15398.0
2022-08-29 09:50:00,164.4,164.49,163.79,163.81,11510.0,158.0282,158.1147,157.4418,157.461,11510.0
2022-08-29 10:00:00,163.77,163.88,163.59,163.74,24092.0,157.4226,157.5283,157.2496,157.3937,24092.0
2022-08-29 10:10:00,163.78,164.15,163.78,164.09,15283.0,157.4322,157.7879,157.4322,157.7302,15283.0
2022-08-29 10:20:00,164.22,164.39,164.15,164.19,17838.0,157.8551,158.0186,157.7879,157.8263,17838.0
2022-08-29 10:30:00,164.11,164.34,163.69,163.75,10394.0,157.7494,157.9705,157.3457,157.4034,10394.0
2022-08-29 10:40:00,163.71,163.86,163.61,163.67,11300.0,157.3649,157.5091,157.2688,157.3265,11300.0
2022-08-29 10:50:00,163.73,163.75,163.43,163.51,8071.0,157.3841,157.4034,157.0958,157.1727,8071.0
2022-08-29 11:00:00,163.51,163.72,163.51,163.69,10647.0,157.1727,157.3745,157.1727,157.3457,10647.0
2022-08-29 11:10:00,163.69,163.9,163.58,163.89,9609.0,157.3457,157.5475,157.2399,157.5379,9609.0
2022-08-29 11:20:00,163.87,164.2,163.87,164.06,6968.0,157.5187,157.8359,157.5187,157.7013,6968.0
2022-08-29 11:30:00,164.04,164.44,164.03,164.3,12463.0,157.6821,158.0666,157.6725,157.932,12463.0
2022-08-29 11:40:00,164.25,164.36,164.09,164.36,5789.0,157.884,157.9897,157.7302,157.9897,5789.0
2022-08-29 11:50:00,164.4,164.55,164.32,164.54,8000.0,158.0282,158.1724,157.9513,158.1627,8000.0
2022-08-29 12:00:00,164.57,164.94,164.54,164.79,7877.0,158.1916,158.5472,158.1627,158.403,7877.0
2022-08-29 12:10:00,164.84,165.03,164.74,164.95,7666.0,158.4511,158.6337,158.355,158.5568,7666.0
2022-08-29 12:20:00,164.91,164.99,164.83,164.86,6657.0,158.5184,158.5953,158.4415,158.4703,6657.0
2022-08-29 12:30:00,164.91,164.97,164.77,164.86,6141.0,158.5184,158.5761,158.3838,158.4703,6141.0
2022-08-29 12:40:00,164.87,165.4,164.85,165.4,7374.0,158.4799,158.9894,158.4607,158.9894,7374.0
2022-08-29 12:50:00,165.4,165.57,165.23,165.23,6376.0,158.9894,159.1528,158.826,158.826,6376.0
2022-08-29 13:00:00,165.25,165.32,165.22,165.32,3723.0,158.8452,158.9125,158.8164,158.9125,3723.0
2022-08-29 13:10:00,165.29,165.38,164.95,165.09,6746.0,158.8837,158.9702,158.5568,158.6914,6746.0
2022-08-29 13:20:00,165.14,165.16,164.96,165.15,3620.0,158.7395,158.7587,158.5665,158.7491,3620.0
2022-08-29 13:30:00,165.11,165.29,165.11,165.25,6152.0,158.7106,158.8837,158.7106,158.8452,6152.0
2022-08-29 13:40:00,165.27,165.62,165.25,165.34,13200.0,158.8644,159.2009,158.8452,158.9317,13200.0
2022-08-29 13:50:00,165.41,165.53,165.37,165.48,6513.0,158.999,159.1144,158.9606,159.0663,6513.0
2022-08-29 14:00:00,165.47,165.47,165.31,165.34,4707.0,159.0567,159.0567,158.9029,158.9317,4707.0
2022-08-29 14:10:00,165.32,165.39,165.09,165.13,4978.0,158.9125,158.9798,158.6914,158.7299,4978.0
2022-08-29 14:20:00,165.13,165.24,165.06,165.14,3948.0,158.7299,158.8356,158.6626,158.7395,3948.0
2022-08-29 14:30:00,165.15,165.51,165.15,165.46,6711.0,158.7491,159.0951,158.7491,159.0471,6711.0
2022-08-29 14:40:00,165.44,165.56,165.41,165.41,6266.0,159.0279,159.1432,158.999,158.999,6266.0
2022-08-29 14:50:00,165.41,165.42,165.08,165.41,10801.0,158.999,159.0086,158.6818,158.999,10801.0
2022-08-29 15:00:00,165.37,165.74,165.37,165.41,13054.0,158.9606,159.3162,158.9606,158.999,13054.0
2022-08-29 15:10:00,165.46,165.58,165.17,165.23,14333.0,159.0471,159.1624,158.7683,158.826,14333.0
2022-08-29 15:20:00,165.2,165.26,164.98,164.99,18592.0,158.7972,158.8548,158.5857,158.5953,18592.0
2022-08-29 15:30:00,164.97,165.13,164.81,165.13,10484.0,158.5761,158.7299,158.4223,158.7299,10484.0
2022-08-29 15:40:00,165.12,165.15,164.88,164.91,18314.0,158.7203,158.7491,158.4896,158.5184,18314.0
2022-08-29 15:50:00,164.91,164.91,164.31,164.36,104252.0,158.5184,158.5184,157.9417,157.9897,104252.0
2022-08-30 09:30:00,164.66,164.95,164.3,164.42,18029.0,158.2781,158.5568,157.932,158.0474,18029.0
2022-08-30 09:40:00,164.31,164.78,164.18,164.4,11843.0,157.9417,158.3934,157.8167,158.0282,11843.0
2022-08-30 09:50:00,164.31,164.48,164.17,164.36,6627.0,157.9417,158.1051,157.8071,157.9897,6627.0
2022-08-30 10:00:00,164.29,164.45,163.7,163.78,14158.0,157.9224,158.0762,157.3553,157.4322,14158.0
2022-08-30 10:10:00,163.79,163.82,163.45,163.52,11542.0,157.4418,157.4706,157.115,157.1823,11542.0
2022-08-30 10:20:00,163.6,163.69,163.37,163.69,14862.0,157.2592,157.3457,157.0381,157.3457,14862.0
2022-08-30 10:30:00,163.65,163.73,162.75,162.89,19750.0,157.3072,157.3841,156.4421,156.5767,19750.0
2022-08-30 10:40:00,162.89,162.96,162.42,162.43,13989.0,156.5767,156.644,156.1249,156.1345,13989.0
2022-08-30 10:50:00,162.49,163.08,162.46,163.08,11976.0,156.1922,156.7593,156.1634,156.7593,11976.0
2022-08-30 11:00:00,163.05,163.46,163.05,163.31,9117.0,156.7305,157.1246,156.7305,156.9804,9117.0
2022-08-30 11:10:00,163.28,163.35,162.91,163.26,9661.0,156.9516,157.0189,156.5959,156.9323,9661.0
2022-08-30 11:20:00,163.3,163.39,163.05,163.13,8422.0,156.9708,157.0573,156.7305,156.8074,8422.0
2022-08-30 11:30:00,163.14,163.45,163.04,163.18,9146.0,156.817,157.115,156.7209,156.8554,9146.0
2022-08-30 11:40:00,163.13,163.3,163.03,163.04,7398.0,156.8074,156.9708,156.7113,156.7209,7398.0
2022-08-30 11:50:00,163.03,163.32,163.03,163.27,6098.0,156.7113,156.99,156.7113,156.942,6098.0
2022-08-30 12:00:00,163.26,163.41,163.22,163.27,6987.0,156.9323,157.0765,156.8939,156.942,6987.0
2022-08-30 12:10:00,163.28,163.58,163.17,163.41,8117.0,156.9516,157.2399,156.8458,157.0765,8117.0
2022-08-30 12:20:00,163.42,163.49,163.28,163.44,9397.0,157.0861,157.1534,156.9516,157.1054,9397.0
2022-08-30 12:30:00,163.42,163.42,163.12,163.27,9992.0,157.0861,157.0861,156.7978,156.942,9992.0
2022-08-30 12:40:00,163.21,163.21,162.98,163.11,4977.0,156.8843,156.8843,156.6632,156.7882,4977.0
2022-08-30 12:50:00,163.11,163.33,163.11,163.26,5898.0,156.7882,156.9996,156.7882,156.9323,5898.0
2022-08-30 13:00:00,163.24,163.27,162.94,162.96,5759.0,156.9131,156.942,156.6248,156.644,5759.0
2022-08-30 13:10:00,162.96,162.96,162.6,162.6,5868.0,156.644,156.644,156.2979,156.2979,5868.0
2022-08-30 13:20:00,162.59,162.69,162.5,162.67,4658.0,156.2883,156.3844,156.2018,156.3652,4658.0
2022-08-30 13:30:00,162.68,162.86,162.46,162.49,5332.0,156.3748,156.5479,156.1634,156.1922,5332.0
2022-08-30 13:40:00,162.6,162.6,162.1,162.48,10262.0,156.2979,156.2979,155.8173,156.1826,10262.0
2022-08-30 13:50:00,162.42,162.64,162.39,162.56,8813.0,156.1249,156.3364,156.0961,156.2595,8813.0
2022-08-30 14:00:00,162.61,162.74,162.46,162.58,5115.0,156.3075,156.4325,156.1634,156.2787,5115.0
2022-08-30 14:10:00,162.56,162.77,162.56,162.63,6601.0,156.2595,156.4613,156.2595,156.3268,6601.0
2022-08-30 14:20:00,162.6,162.69,162.33,162.34,16416.0,156.2979,156.3844,156.0384,156.048,16416.0
2022-08-30 14:30:00,162.34,162.55,162.34,162.47,9790.0,156.048,156.2499,156.048,156.173,9790.0
2022-08-30 14:40:00,162.52,162.53,162.25,162.34,7723.0,156.221,156.2306,155.9615,156.048,7723.0
2022-08-30 14:50:00,162.35,162.51,162.28,162.38,8424.0,156.0576,156.2114,155.9903,156.0865,8424.0
2022-08-30 15:00:00,162.38,162.93,162.37,162.91,10958.0,156.0865,156.6151,156.0768,156.5959,10958.0
2022-08-30 15:10:00,162.94,163.13,162.91,163.09,16807.0,156.6248,156.8074,156.5959,156.7689,16807.0
2022-08-30 15:20:00,163.09,163.11,162.94,163.01,11568.0,156.7689,156.7882,156.6248,156.692,11568.0
2022-08-30 15:30:00,162.9,162.92,162.51,162.69,10890.0,156.5863,156.6055,156.2114,156.3844,10890.0
2022-08-30 15:40:00,162.69,162.94,162.28,162.35,13164.0,156.3844,156.6248,155.9903,156.0576,13164.0
2022-08-30 15:50:00,162.38,162.69,162.16,162.57,60814.0,156.0865,156.3844,155.875,156.2691,60814.0
2022-08-31 09:30:00,163.1,163.77,163.1,163.72,36215.0,156.7786,157.4226,156.7786,157.3745,36215.0
2022-08-31 09:40:00,163.75,164.69,163.73,164.43,23299.0,157.4034,158.3069,157.3841,158.057,23299.0
2022-08-31 09:50:00,164.5,164.64,164.08,164.13,27513.0,158.1243,158.2589,157.7206,157.7686,27513.0
2022-08-31 10:00:00,164.08,164.11,163.83,163.95,13284.0,157.7206,157.7494,157.4803,157.5956,13284.0
2022-08-31 10:10:00,163.92,164.12,163.34,163.56,21382.0,157.5668,157.759,157.0092,157.2207,21382.0
2022-08-31 10:20:00,163.63,163.65,163.26,163.42,35104.0,157.288,157.3072,156.9323,157.0861,35104.0
2022-08-31 10:30:00,163.34,163.64,163.26,163.37,23529.0,157.0092,157.2976,156.9323,157.0381,23529.0
2022-08-31 10:40:00,163.34,163.67,163.34,163.63,39827.0,157.0092,157.3265,157.0092,157.288,39827.0
2022-08-31 10:50:00,163.6,163.78,163.36,163.41,13117.0,157.2592,157.4322,157.0285,157.0765,13117.0
2022-08-31 11:00:00,163.38,163.38,162.95,163.1,15285.0,157.0477,157.0477,156.6344,156.7786,15285.0
2022-08-31 11:10:00,163.06,163.07,162.72,162.96,8607.0,156.7401,156.7497,156.4133,156.644,8607.0
2022-08-31 11:20:00,163.04,163.3,162.93,163.03,7985.0,156.7209,156.9708,156.6151,156.7113,7985.0
2022-08-31 11:30:00,163.06,163.3,162.86,163.22,8989.0,156.7401,156.9708,156.5479,156.8939,8989.0
2022-08-31 11:40:00,163.21,163.32,163.03,163.08,10400.0,156.8843,156.99,156.7113,156.7593,10400.0
2022-08-31 11:50:00,163.08,163.38,163.08,163.33,6458.0,156.7593,157.0477,156.7593,156.9996,6458.0
2022-08-31 12:00:00,163.34,163.35,163.15,163.23,9014.0,157.0092,157.0189,156.8266,156.9035,9014.0
2022-08-31 12:10:00,163.25,163.25,162.93,162.95,8811.0,156.9227,156.9227,156.6151,156.6344,8811.0
2022-08-31 12:20:00,162.92,162.92,162.54,162.66,13209.0,156.6055,156.6055,156.2403,156.3556,13209.0
2022-08-31 12:30:00,162.66,162.71,162.41,162.47,18258.0,156.3556,156.4037,156.1153,156.173,18258.0
2022-08-31 12:40:00,162.51,162.51,162.23,162.38,13947.0,156.2114,156.2114,155.9423,156.0865,13947.0
2022-08-31 12:50:00,162.34,162.46,162.2,162.46,22098.0,156.048,156.1634,155.9134,156.1634,22098.0
2022-08-31 13:00:00,162.46,162.53,162.36,162.48,10240.0,156.1634,156.2306,156.0672,156.1826,10240.0
2022-08-31 13:10:00,162.47,162.6,162.31,162.31,13330.0,156.173,156.2979,156.0192,156.0192,13330.0
2022-08-31 13:20:00,162.31,162.34,161.97,162.14,13750.0,156.0192,156.048,155.6923,155.8558,13750.0
2022-08-31 13:30:00,162.15,162.21,161.79,161.85,10836.0,155.8654,155.923,155.5193,155.577,10836.0
2022-08-31 13:40:00,161.84,161.85,161.64,161.64,18651.0,155.5674,155.577,155.3751,155.3751,18651.0
2022-08-31 13:50:00,161.63,161.95,161.63,161.86,12636.0,155.3655,155.6731,155.3655,155.5866,12636.0
2022-08-31 14:00:00,161.86,161.97,161.66,161.87,13408.0,155.5866,155.6923,155.3944,155.5962,13408.0
2022-08-31 14:10:00,161.88,161.91,161.67,161.69,11348.0,155.6058,155.6347,155.404,155.4232,11348.0
2022-08-31 14:20:00,161.69,161.91,161.63,161.73,23979.0,155.4232,155.6347,155.3655,155.4616,23979.0
2022-08-31 14:30:00,161.72,161.74,161.36,161.37,12852.0,155.452,155.4713,155.106,155.1156,12852.0
2022-08-31 14:40:00,161.36,161.76,161.12,161.4,24964.0,155.106,155.4905,154.8753,155.1444,24964.0
2022-08-31 14:50:00,161.39,161.63,161.34,161.63,17452.0,155.1348,155.3655,155.0868,155.3655,17452.0
2022-08-31 15:00:00,161.64,162.14,161.57,162.05,16965.0,155.3751,155.8558,155.3079,155.7692,16965.0
2022-08-31 15:10:00,162.02,162.62,162.02,162.45,25281.0,155.7404,156.3172,155.7404,156.1537,25281.0
2022-08-31 15:20:00,162.44,162.44,161.99,162.06,23117.0,156.1441,156.1441,155.7116,155.7789,23117.0
2022-08-31 15:30:00,162.04,162.07,161.67,161.98,34779.0,155.7596,155.7885,155.404,155.702,34779.0
2022-08-31 15:40:00,161.98,162.28,161.77,162.02,25360.0,155.702,155.9903,155.5001,155.7404,25360.0
2022-08-31 15:50:00,162.02,162.04,161.31,161.38,103860.0,155.7404,155.7596,155.0579,155.1252,103860.0
2022-09-01 09:30:00,160.82,161.24,160.82,161.06,18993.0,154.5869,154.9906,154.5869,154.8176,18993.0
2022-09-01 09:40:00,161.25,161.35,161.0,161.07,9943.0,155.0003,155.0964,154.7599,154.8272,9943.0
2022-09-01 09:50:00,161.14,161.49,161.06,161.49,7354.0,154.8945,155.231,154.8176,155.231,7354.0
2022-09-01 10:00:00,161.42,161.57,160.94,160.94,29605.0,155.1637,155.3079,154.7023,154.7023,29605.0
2022-09-01 10:10:00,160.94,160.95,160.33,160.33,21772.0,154.7023,154.7119,154.1159,154.1159,21772.0
2022-09-01 10:20:00,160.32,160.88,160.3,160.74,21192.0,154.1063,154.6446,154.0871,154.51,21192.0
2022-09-01 10:30:00,160.72,160.78,160.35,160.41,22572.0,154.4908,154.5485,154.1351,154.1928,22572.0
2022-09-01 10:40:00,160.34,160.37,159.56,159.66,20634.0,154.1255,154.1544,153.3758,153.4719,20634.0
2022-09-01 10:50:00,159.67,159.88,159.67,159.81,21244.0,153.4815,153.6834,153.4815,153.6161,21244.0
2022-09-01 11:00:00,159.75,160.34,159.73,160.19,13114.0,153.5584,154.1255,153.5392,153.9813,13114.0
2022-09-01 11:10:00,160.26,160.89,160.26,160.83,19971.0,154.0486,154.6542,154.0486,154.5965,19971.0
2022-09-01 11:20:00,160.8,160.84,160.49,160.54,8587.0,154.5677,154.6061,154.2697,154.3178,8587.0
2022-09-01 11:30:00,160.56,161.17,160.56,160.99,7276.0,154.337,154.9234,154.337,154.7503,7276.0
2022-09-01 11:40:00,161.02,161.02,160.66,160.74,4931.0,154.7792,154.7792,154.4331,154.51,4931.0
2022-09-01 11:50:00,160.78,160.86,160.49,160.86,12004.0,154.5485,154.6254,154.2697,154.6254,12004.0
2022-09-01 12:00:00,160.9,161.3,160.87,161.3,18083.0,154.6638,155.0483,154.635,155.0483,18083.0
2022-09-01 12:10:00,161.2,161.53,161.15,161.49,5114.0,154.9522,155.2694,154.9041,155.231,5114.0
2022-09-01 12:20:00,161.51,161.64,161.36,161.55,7853.0,155.2502,155.3751,155.106,155.2886,7853.0
2022-09-01 12:30:00,161.5,161.61,161.27,161.31,11684.0,155.2406,155.3463,155.0195,155.0579,11684.0
2022-09-01 12:40:00,161.28,161.36,161.08,161.21,7507.0,155.0291,155.106,154.8368,154.9618,7507.0
2022-09-01 12:50:00,161.17,161.17,160.88,161.04,8364.0,154.9234,154.9234,154.6446,154.7984,8364.0
2022-09-01 13:00:00,161.04,161.59,161.0,161.57,13314.0,154.7984,155.3271,154.7599,155.3079,13314.0
2022-09-01 13:10:00,161.54,161.85,161.54,161.79,11429.0,155.279,155.577,155.279,155.5193,11429.0
2022-09-01 13:20:00,161.84,162.23,161.81,162.18,9458.0,155.5674,155.9423,155.5385,155.8942,9458.0
2022-09-01 13:30:00,162.17,162.21,161.85,161.92,18107.0,155.8846,155.923,155.577,155.6443,18107.0
2022-09-01 13:40:00,161.91,161.91,161.67,161.71,4631.0,155.6347,155.6347,155.404,155.4424,4631.0
2022-09-01 13:50:00,161.75,161.78,161.56,161.63,4023.0,155.4809,155.5097,155.2982,155.3655,4023.0
2022-09-01 14:00:00,161.67,161.78,161.48,161.55,7319.0,155.404,155.5097,155.2213,155.2886,7319.0
2022-09-01 14:10:00,161.62,161.73,161.5,161.68,5422.0,155.3559,155.4616,155.2406,155.4136,5422.0
2022-09-01 14:20:00,161.79,162.14,161.79,162.1,8539.0,155.5193,155.8558,155.5193,155.8173,8539.0
2022-09-01 14:30:00,162.13,162.26,162.01,162.09,12174.0,155.8461,155.9711,155.7308,155.8077,12174.0
2022-09-01 14:40:00,162.05,162.14,161.71,161.8,11882.0,155.7692,155.8558,155.4424,155.5289,11882.0
2022-09-01 14:50:00,161.83,162.18,161.83,162.14,8992.0,155.5578,155.8942,155.5578,155.8558,8992.0
2022-09-01 15:00:00,162.09,162.48,162.08,162.43,16805.0,155.8077,156.1826,155.7981,156.1345,16805.0
2022-09-01 15:10:00,162.43,162.48,161.99,161.99,10754.0,156.1345,156.1826,155.7116,155.7116,10754.0
2022-09-01 15:20:00,162.02,162.04,161.74,161.84,20957.0,155.7404,155.7596,155.4713,155.5674,20957.0
2022-09-01 15:30:00,161.8,161.86,161.59,161.83,6400.0,155.5289,155.5866,155.3271,155.5578,6400.0
2022-09-01 15:40:00,161.78,161.97,161.74,161.77,13975.0,155.5097,155.6923,155.4713,155.5001,13975.0
2022-09-01 15:50:00,161.79,162.63,161.78,162.57,62783.0,155.5193,156.3268,155.5097,156.2691,62783.0
2022-09-02 09:30:00,163.88,163.88,163.38,163.75,24107.0,157.5283,157.5283,157.0477,157.4034,24107.0
2022-09-02 09:40:00,163.76,163.8,163.33,163.44,9020.0,157.413,157.4514,156.9996,157.1054,9020.0
2022-09-02 09:50:00,163.6,163.68,163.24,163.26,14788.0,157.2592,157.3361,156.9131,156.9323,14788.0
2022-09-02 10:00:00,163.25,163.27,162.8,163.18,13116.0,156.9227,156.942,156.4902,156.8554,13116.0
2022-09-02 10:10:00,163.19,163.92,163.17,163.66,8012.0,156.8651,157.5668,156.8458,157.3168,8012.0
2022-09-02 10:20:00,163.64,164.06,163.61,163.97,3740.0,157.2976,157.7013,157.2688,157.6148,3740.0
2022-09-02 10:30:00,164.09,164.13,163.95,164.12,11333.0,157.7302,157.7686,157.5956,157.759,11333.0
2022-09-02 10:40:00,164.11,164.3,163.97,164.02,6260.0,157.7494,157.932,157.6148,157.6629,6260.0
2022-09-02 10:50:00,164.08,164.08,163.72,163.9,22886.0,157.7206,157.7206,157.3745,157.5475,22886.0
2022-09-02 11:00:00,163.97,164.36,163.93,164.23,10842.0,157.6148,157.9897,157.5764,157.8648,10842.0
2022-09-02 11:10:00,164.25,164.39,164.16,164.16,7592.0,157.884,158.0186,157.7975,157.7975,7592.0
2022-09-02 11:20:00,164.16,164.41,164.14,164.41,6903.0,157.7975,158.0378,157.7782,158.0378,6903.0
2022-09-02 11:30:00,164.41,164.51,164.33,164.36,4459.0,158.0378,158.1339,157.9609,157.9897,4459.0
2022-09-02 11:40:00,164.38,164.49,164.08,164.47,14694.0,158.0089,158.1147,157.7206,158.0955,14694.0
2022-09-02 11:50:00,164.48,164.51,164.36,164.46,12550.0,158.1051,158.1339,157.9897,158.0858,12550.0
2022-09-02 12:00:00,164.48,164.51,164.3,164.3,7100.0,158.1051,158.1339,157.932,157.932,7100.0
2022-09-02 12:10:00,164.3,164.3,164.0,164.01,13051.0,157.932,157.932,157.6437,157.6533,13051.0
2022-09-02 12:20:00,164.03,164.07,163.46,163.56,8990.0,157.6725,157.711,157.1246,157.2207,8990.0
2022-09-02 12:30:00,163.46,163.54,163.09,163.25,9671.0,157.1246,157.2015,156.7689,156.9227,9671.0
2022-09-02 12:40:00,163.24,163.28,162.88,162.92,8858.0,156.9131,156.9516,156.5671,156.6055,8858.0
2022-09-02 12:50:00,162.95,162.96,162.64,162.7,9232.0,156.6344,156.644,156.3364,156.3941,9232.0
2022-09-02 13:00:00,162.53,162.57,161.66,161.74,39330.0,156.2306,156.2691,155.3944,155.4713,39330.0
2022-09-02 13:10:00,161.75,162.06,161.66,161.95,15651.0,155.4809,155.7789,155.3944,155.6731,15651.0
2022-09-02 13:20:00,161.84,161.91,161.13,161.22,6868.0,155.5674,155.6347,154.8849,154.9714,6868.0
2022-09-02 13:30:00,161.19,161.38,161.09,161.38,5629.0,154.9426,155.1252,154.8465,155.1252,5629.0
2022-09-02 13:40:00,161.29,161.69,161.06,161.11,9154.0,155.0387,155.4232,154.8176,154.8657,9154.0
2022-09-02 13:50:00,161.08,161.14,160.81,160.87,11909.0,154.8368,154.8945,154.5773,154.635,11909.0
2022-09-02 14:00:00,160.88,161.14,160.8,161.1,20190.0,154.6446,154.8945,154.5677,154.8561,20190.0
2022-09-02 14:10:00,161.11,161.14,160.86,161.02,10143.0,154.8657,154.8945,154.6254,154.7792,10143.0
2022-09-02 14:20:00,160.9,161.29,160.88,161.21,7958.0,154.6638,155.0387,154.6446,154.9618,7958.0
2022-09-02 14:30:00,161.23,161.42,161.07,161.38,11376.0,154.981,155.1637,154.8272,155.1252,11376.0
2022-09-02 14:40:00,161.33,161.35,161.2,161.22,8168.0,155.0772,155.0964,154.9522,154.9714,8168.0
2022-09-02 14:50:00,161.21,161.21,160.75,160.8,6831.0,154.9618,154.9618,154.5196,154.5677,6831.0
2022-09-02 15:00:00,160.71,161.22,160.71,161.06,17362.0,154.4812,154.9714,154.4812,154.8176,17362.0
2022-09-02 15:10:00,161.01,161.12,160.84,160.87,6081.0,154.7696,154.8753,154.6061,154.635,6081.0
2022-09-02 15:20:00,160.87,160.99,160.3,160.49,10714.0,154.635,154.7503,154.0871,154.2697,10714.0
2022-09-02 15:30:00,160.34,160.42,159.59,159.7,24146.0,154.1255,154.2024,153.4046,153.5103,24146.0
2022-09-02 15:40:00,159.68,159.79,159.36,159.78,26252.0,153.4911,153.5968,153.1835,153.5872,26252.0
2022-09-02 15:50:00,159.79,160.38,159.77,160.3,81133.0,153.5968,154.164,153.5776,154.0871,81133.0
2022-09-06 09:30:00,160.93,161.0,160.58,160.69,29189.0,154.6927,154.7599,154.3562,154.462,29189.0
2022-09-06 09:40:00,160.67,161.03,160.61,160.66,14586.0,154.4427,154.7888,154.3851,154.4331,14586.0
2022-09-06 09:50:00,160.6,161.05,160.34,161.05,18440.0,154.3754,154.808,154.1255,154.808,18440.0
2022-09-06 10:00:00,161.05,161.08,160.02,160.37,14114.0,154.808,154.8368,153.8179,154.1544,14114.0
2022-09-06 10:10:00,160.25,160.57,160.08,160.53,14858.0,154.039,154.3466,153.8756,154.3082,14858.0
2022-09-06 10:20:00,160.54,161.4,160.34,161.33,19875.0,154.3178,155.1444,154.1255,155.0772,19875.0
2022-09-06 10:30:00,161.34,161.63,161.12,161.59,24732.0,155.0868,155.3655,154.8753,155.3271,24732.0
2022-09-06 10:40:00,161.82,162.17,161.8,162.03,13418.0,155.5482,155.8846,155.5289,155.75,13418.0
2022-09-06 10:50:00,161.92,162.64,161.92,162.55,11505.0,155.6443,156.3364,155.6443,156.2499,11505.0
2022-09-06 11:00:00,162.38,162.67,162.17,162.49,23712.0,156.0865,156.3652,155.8846,156.1922,23712.0
2022-09-06 11:10:00,162.41,162.45,161.95,161.95,7130.0,156.1153,156.1537,155.6731,155.6731,7130.0
2022-09-06 11:20:00,161.92,162.26,161.89,161.89,19130.0,155.6443,155.9711,155.6154,155.6154,19130.0
2022-09-06 11:30:00,161.85,162.34,161.81,162.05,12549.0,155.577,156.048,155.5385,155.7692,12549.0
2022-09-06 11:40:00,162.0,162.43,161.97,162.21,9125.0,155.7212,156.1345,155.6923,155.923,9125.0
2022-09-06 11:50:00,162.23,162.53,162.23,162.37,7467.0,155.9423,156.2306,155.9423,156.0768,7467.0
2022-09-06 12:00:00,162.24,162.39,161.79,161.8,6986.0,155.9519,156.0961,155.5193,155.5289,6986.0
2022-09-06 12:10:00,161.8,161.97,161.42,161.46,7835.0,155.5289,155.6923,155.1637,155.2021,7835.0
2022-09-06 12:20:00,161.42,161.5,161.22,161.44,6260.0,155.1637,155.2406,154.9714,155.1829,6260.0
2022-09-06 12:30:00,161.5,161.58,161.37,161.46,6782.0,155.2406,155.3175,155.1156,155.2021,6782.0
2022-09-06 12:40:00,161.5,161.7,161.42,161.59,6354.0,155.2406,155.4328,155.1637,155.3271,6354.0
2022-09-06 12:50:00,161.67,161.72,161.47,161.66,10561.0,155.404,155.452,155.2117,155.3944,10561.0
2022-09-06 13:00:00,161.62,161.63,161.02,161.02,8706.0,155.3559,155.3655,154.7792,154.7792,8706.0
2022-09-06 13:10:00,161.07,161.12,160.65,160.87,9355.0,154.8272,154.8753,154.4235,154.635,9355.0
2022-09-06 13:20:00,160.85,160.93,160.8,160.9,5359.0,154.6158,154.6927,154.5677,154.6638,5359.0
2022-09-06 13:30:00,160.86,161.24,160.86,161.23,9872.0,154.6254,154.9906,154.6254,154.981,9872.0
2022-09-06 13:40:00,161.11,161.13,160.81,160.83,10124.0,154.8657,154.8849,154.5773,154.5965,10124.0
2022-09-06 13:50:00,160.83,161.06,160.72,161.0,13811.0,154.5965,154.8176,154.4908,154.7599,13811.0
2022-09-06 14:00:00,161.16,161.33,161.1,161.16,10649.0,154.9137,155.0772,154.8561,154.9137,10649.0
2022-09-06 14:10:00,161.22,161.61,161.22,161.35,8829.0,154.9714,155.3463,154.9714,155.0964,8829.0
2022-09-06 14:20:00,161.43,161.46,161.22,161.33,21421.0,155.1733,155.2021,154.9714,155.0772,21421.0
2022-09-06 14:30:00,161.32,161.38,160.98,161.23,18006.0,155.0675,155.1252,154.7407,154.981,18006.0
2022-09-06 14:40:00,161.2,161.34,161.03,161.34,15250.0,154.9522,155.0868,154.7888,155.0868,15250.0
2022-09-06 14:50:00,161.28,161.34,160.99,161.2,15670.0,155.0291,155.0868,154.7503,154.9522,15670.0
2022-09-06 15:00:00,161.28,161.62,161.03,161.62,23614.0,155.0291,155.3559,154.7888,155.3559,23614.0
2022-09-06 15:10:00,161.62,161.93,161.55,161.74,20336.0,155.3559,155.6539,155.2886,155.4713,20336.0
2022-09-06 15:20:00,161.61,161.78,161.31,161.63,16728.0,155.3463,155.5097,155.0579,155.3655,16728.0
2022-09-06 15:30:00,161.52,161.52,161.17,161.27,19993.0,155.2598,155.2598,154.9234,155.0195,19993.0
2022-09-06 15:40:00,161.36,161.86,161.31,161.73,58159.0,155.106,155.5866,155.0579,155.4616,58159.0
2022-09-06 15:50:00,161.52,161.75,161.09,161.71,164426.0,155.2598,155.4809,154.8465,155.4424,164426.0
2022-09-07 09:30:00,162.01,162.41,161.88,162.1,26481.0,155.7308,156.1153,155.6058,155.8173,26481.0
2022-09-07 09:40:00,162.23,163.11,162.13,162.72,18644.0,155.9423,156.7882,155.8461,156.4133,18644.0
2022-09-07 09:50:00,162.65,162.69,162.36,162.43,9516.0,156.346,156.3844,156.0672,156.1345,9516.0
2022-09-07 10:00:00,162.35,162.57,162.26,162.49,6388.0,156.0576,156.2691,155.9711,156.1922,6388.0
2022-09-07 10:10:00,162.53,162.67,162.26,162.66,10684.0,156.2306,156.3652,155.9711,156.3556,10684.0
2022-09-07 10:20:00,162.66,163.18,162.55,163.16,12154.0,156.3556,156.8554,156.2499,156.8362,12154.0
2022-09-07 10:30:00,163.18,163.64,163.18,163.42,18371.0,156.8554,157.2976,156.8554,157.0861,18371.0
2022-09-07 10:40:00,163.41,163.54,163.14,163.14,13454.0,157.0765,157.2015,156.817,156.817,13454.0
2022-09-07 10:50:00,163.22,163.42,163.16,163.25,12880.0,156.8939,157.0861,156.8362,156.9227,12880.0
2022-09-07 11:00:00,163.26,163.5,163.23,163.41,34692.0,156.9323,157.163,156.9035,157.0765,34692.0
2022-09-07 11:10:00,163.47,163.84,163.47,163.7,6401.0,157.1342,157.4899,157.1342,157.3553,6401.0
2022-09-07 11:20:00,163.72,163.81,163.52,163.52,9503.0,157.3745,157.461,157.1823,157.1823,9503.0
2022-09-07 11:30:00,163.55,163.78,163.45,163.7,7844.0,157.2111,157.4322,157.115,157.3553,7844.0
2022-09-07 11:40:00,163.68,163.68,163.37,163.55,11317.0,157.3361,157.3361,157.0381,157.2111,11317.0
2022-09-07 11:50:00,163.53,163.73,163.52,163.72,11039.0,157.1919,157.3841,157.1823,157.3745,11039.0
2022-09-07 12:00:00,163.69,164.0,163.62,163.84,15752.0,157.3457,157.6437,157.2784,157.4899,15752.0
2022-09-07 12:10:00,163.84,163.85,163.64,163.72,9564.0,157.4899,157.4995,157.2976,157.3745,9564.0
2022-09-07 12:20:00,163.78,164.0,163.6,163.9,49023.0,157.4322,157.6437,157.2592,157.5475,49023.0
2022-09-07 12:30:00,163.9,164.36,163.88,164.34,12494.0,157.5475,157.9897,157.5283,157.9705,12494.0
2022-09-07 12:40:00,164.37,164.73,164.37,164.59,12157.0,157.9993,158.3454,157.9993,158.2108,12157.0
2022-09-07 12:50:00,164.58,164.79,164.57,164.77,6917.0,158.2012,158.403,158.1916,158.3838,6917.0
2022-09-07 13:00:00,164.78,164.97,164.75,164.9,11684.0,158.3934,158.5761,158.3646,158.5088,11684.0
2022-09-07 13:10:00,164.89,164.93,164.75,164.81,6882.0,158.4992,158.5376,158.3646,158.4223,6882.0
2022-09-07 13:20:00,164.81,164.89,164.68,164.69,7603.0,158.4223,158.4992,158.2973,158.3069,7603.0
2022-09-07 13:30:00,164.72,164.89,164.65,164.85,10519.0,158.3358,158.4992,158.2685,158.4607,10519.0
2022-09-07 13:40:00,164.84,165.33,164.83,165.31,21508.0,158.4511,158.9221,158.4415,158.9029,21508.0
2022-09-07 13:50:00,165.32,165.48,165.29,165.35,7245.0,158.9125,159.0663,158.8837,158.9413,7245.0
2022-09-07 14:00:00,165.39,165.74,165.39,165.57,10441.0,158.9798,159.3162,158.9798,159.1528,10441.0
2022-09-07 14:10:00,165.48,165.62,165.23,165.23,23158.0,159.0663,159.2009,158.826,158.826,23158.0
2022-09-07 14:20:00,165.22,165.39,165.14,165.33,13826.0,158.8164,158.9798,158.7395,158.9221,13826.0
2022-09-07 14:30:00,165.45,165.75,165.43,165.62,8918.0,159.0375,159.3258,159.0182,159.2009,8918.0
2022-09-07 14:40:00,165.63,165.69,165.41,165.42,7051.0,159.2105,159.2682,158.999,159.0086,7051.0
2022-09-07 14:50:00,165.41,165.51,165.27,165.42,12313.0,158.999,159.0951,158.8644,159.0086,12313.0
2022-09-07 15:00:00,165.5,165.59,165.36,165.52,6283.0,159.0855,159.172,158.951,159.1048,6283.0
2022-09-07 15:10:00,165.53,165.61,165.37,165.42,10919.0,159.1144,159.1913,158.9606,159.0086,10919.0
2022-09-07 15:20:00,165.38,165.68,165.25,165.65,14063.0,158.9702,159.2586,158.8452,159.2297,14063.0
2022-09-07 15:30:00,165.65,165.67,165.26,165.3,18862.0,159.2297,159.2489,158.8548,158.8933,18862.0
2022-09-07 15:40:00,165.33,165.7,165.17,165.67,23867.0,158.9221,159.2778,158.7683,159.2489,23867.0
2022-09-07 15:50:00,165.68,165.88,165.4,165.58,112877.0,159.2586,159.4508,158.9894,159.1624,112877.0
2022-09-08 09:30:00,164.93,165.06,164.53,165.06,20724.0,158.5376,158.6626,158.1531,158.6626,20724.0
2022-09-08 09:40:00,164.93,165.87,164.63,165.63,24209.0,158.5376,159.4412,158.2493,159.2105,24209.0
2022-09-08 09:50:00,165.66,165.85,165.33,165.77,19517.0,159.2393,159.422,158.9221,159.3451,19517.0
2022-09-08 10:00:00,165.76,165.76,165.15,165.42,23162.0,159.3355,159.3355,158.7491,159.0086,23162.0
2022-09-08 10:10:00,165.44,165.67,165.22,165.63,14884.0,159.0279,159.2489,158.8164,159.2105,14884.0
2022-09-08 10:20:00,165.84,165.91,165.43,165.82,8562.0,159.4124,159.4796,159.0182,159.3931,8562.0
2022-09-08 10:30:00,165.72,166.01,165.66,165.94,15360.0,159.297,159.5758,159.2393,159.5085,15360.0
2022-09-08 10:40:00,165.92,166.17,165.9,166.06,11164.0,159.4893,159.7296,159.47,159.6238,11164.0
2022-09-08 10:50:00,166.02,166.51,166.02,166.51,6903.0,159.5854,160.0564,159.5854,160.0564,6903.0
2022-09-08 11:00:00,166.44,166.77,166.39,166.62,12450.0,159.9891,160.3063,159.941,160.1621,12450.0
2022-09-08 11:10:00,166.56,166.59,166.27,166.54,34856.0,160.1044,160.1333,159.8257,160.0852,34856.0
2022-09-08 11:20:00,166.5,166.54,166.15,166.23,13916.0,160.0468,160.0852,159.7103,159.7872,13916.0
2022-09-08 11:30:00,166.22,166.4,166.0,166.01,31542.0,159.7776,159.9506,159.5662,159.5758,31542.0
2022-09-08 11:40:00,166.03,166.08,165.89,165.91,14411.0,159.595,159.6431,159.4604,159.4796,14411.0
2022-09-08 11:50:00,165.87,165.98,165.65,165.86,19131.0,159.4412,159.5469,159.2297,159.4316,19131.0
2022-09-08 12:00:00,165.9,165.93,164.46,164.78,10290.0,159.47,159.4989,158.0858,158.3934,10290.0
2022-09-08 12:10:00,164.75,164.85,164.48,164.69,8965.0,158.3646,158.4607,158.1051,158.3069,8965.0
2022-09-08 12:20:00,164.71,164.72,164.43,164.66,9771.0,158.3261,158.3358,158.057,158.2781,9771.0
2022-09-08 12:30:00,164.66,165.02,164.66,164.96,8059.0,158.2781,158.6241,158.2781,158.5665,8059.0
2022-09-08 12:40:00,164.96,165.35,164.92,165.22,6197.0,158.5665,158.9413,158.528,158.8164,6197.0
2022-09-08 12:50:00,165.28,165.45,165.28,165.36,8584.0,158.8741,159.0375,158.8741,158.951,8584.0
2022-09-08 13:00:00,165.27,165.37,165.02,165.24,10820.0,158.8644,158.9606,158.6241,158.8356,10820.0
2022-09-08 13:10:00,165.3,165.89,165.29,165.69,6955.0,158.8933,159.4604,158.8837,159.2682,6955.0
2022-09-08 13:20:00,165.74,166.05,165.74,165.97,7017.0,159.3162,159.6142,159.3162,159.5373,7017.0
2022-09-08 13:30:00,165.93,166.21,165.82,166.06,20349.0,159.4989,159.768,159.3931,159.6238,20349.0
2022-09-08 13:40:00,166.08,166.29,166.07,166.18,13127.0,159.6431,159.8449,159.6334,159.7392,13127.0
2022-09-08 13:50:00,166.18,166.18,165.71,166.11,7883.0,159.7392,159.7392,159.2874,159.6719,7883.0
2022-09-08 14:00:00,166.03,166.22,165.96,166.02,8474.0,159.595,159.7776,159.5277,159.5854,8474.0
2022-09-08 14:10:00,166.07,166.13,165.93,166.02,9269.0,159.6334,159.6911,159.4989,159.5854,9269.0
2022-09-08 14:20:00,166.02,166.29,166.0,166.15,7890.0,159.5854,159.8449,159.5662,159.7103,7890.0
2022-09-08 14:30:00,166.15,166.52,166.15,166.52,6902.0,159.7103,160.066,159.7103,160.066,6902.0
2022-09-08 14:40:00,166.48,166.52,165.95,165.96,8947.0,160.0275,160.066,159.5181,159.5277,8947.0
2022-09-08 14:50:00,166.05,166.19,165.83,165.96,8894.0,159.6142,159.7488,159.4027,159.5277,8894.0
2022-09-08 15:00:00,165.9,166.07,165.76,165.87,11498.0,159.47,159.6334,159.3355,159.4412,11498.0
2022-09-08 15:10:00,165.84,166.15,165.79,166.11,10892.0,159.4124,159.7103,159.3643,159.6719,10892.0
2022-09-08 15:20:00,166.11,166.26,166.05,166.06,10641.0,159.6719,159.8161,159.6142,159.6238,10641.0
2022-09-08 15:30:00,166.04,166.18,165.84,165.92,18915.0,159.6046,159.7392,159.4124,159.4893,18915.0
2022-09-08 15:40:00,165.94,165.97,165.64,165.77,17646.0,159.5085,159.5373,159.2201,159.3451,17646.0
2022-09-08 15:50:00,165.83,166.36,165.83,166.27,76934.0,159.4027,159.9122,159.4027,159.8257,76934.0
2022-09-09 09:30:00,166.28,167.14,165.84,165.93,18420.0,159.8353,160.662,159.4124,159.4989,18420.0
2022-09-09 09:40:00,165.84,166.3,165.72,166.12,38537.0,159.4124,159.8545,159.297,159.6815,38537.0
2022-09-09 09:50:00,166.15,166.64,166.09,166.64,10038.0,159.7103,160.1813,159.6527,160.1813,10038.0
2022-09-09 10:00:00,166.68,166.85,166.63,166.85,5252.0,160.2198,160.3832,160.1717,160.3832,5252.0
2022-09-09 10:10:00,166.49,166.7,166.35,166.45,6800.0,160.0372,160.239,159.9026,159.9987,6800.0
2022-09-09 10:20:00,166.54,166.86,166.46,166.86,5960.0,160.0852,160.3928,160.0083,160.3928,5960.0
2022-09-09 10:30:00,166.86,167.23,166.86,167.22,13236.0,160.3928,160.7485,160.3928,160.7389,13236.0
2022-09-09 10:40:00,167.24,167.51,167.24,167.48,6822.0,160.7581,161.0176,160.7581,160.9888,6822.0
2022-09-09 10:50:00,167.51,167.56,167.46,167.52,5001.0,161.0176,161.0657,160.9696,161.0272,5001.0
2022-09-09 11:00:00,167.57,167.57,167.17,167.17,9832.0,161.0753,161.0753,160.6908,160.6908,9832.0
2022-09-09 11:10:00,167.31,167.46,167.17,167.17,6420.0,160.8254,160.9696,160.6908,160.6908,6420.0
2022-09-09 11:20:00,167.2,167.28,167.01,167.17,12252.0,160.7196,160.7965,160.537,160.6908,12252.0
2022-09-09 11:30:00,167.18,167.25,166.98,167.14,8129.0,160.7004,160.7677,160.5082,160.662,8129.0
2022-09-09 11:40:00,167.21,167.24,167.08,167.12,9958.0,160.7293,160.7581,160.6043,160.6427,9958.0
2022-09-09 11:50:00,167.11,167.11,166.92,167.08,4543.0,160.6331,160.6331,160.4505,160.6043,4543.0
2022-09-09 12:00:00,167.1,167.11,166.71,166.88,7343.0,160.6235,160.6331,160.2486,160.412,7343.0
2022-09-09 12:10:00,166.91,167.04,166.83,167.03,5158.0,160.4409,160.5658,160.364,160.5562,5158.0
2022-09-09 12:20:00,166.86,166.88,166.61,166.64,5288.0,160.3928,160.412,160.1525,160.1813,5288.0
2022-09-09 12:30:00,166.6,166.84,166.55,166.67,11585.0,160.1429,160.3736,160.0948,160.2102,11585.0
2022-09-09 12:40:00,166.72,166.79,166.63,166.79,4029.0,160.2582,160.3255,160.1717,160.3255,4029.0
2022-09-09 12:50:00,166.77,166.94,166.77,166.92,3127.0,160.3063,160.4697,160.3063,160.4505,3127.0
2022-09-09 13:00:00,166.87,167.16,166.85,167.16,5718.0,160.4024,160.6812,160.3832,160.6812,5718.0
2022-09-09 13:10:00,167.13,167.34,167.11,167.29,7729.0,160.6524,160.8542,160.6331,160.8062,7729.0
2022-09-09 13:20:00,167.24,167.26,167.1,167.1,4004.0,160.7581,160.7773,160.6235,160.6235,4004.0
2022-09-09 13:30:00,167.12,167.38,167.11,167.35,4522.0,160.6427,160.8927,160.6331,160.8638,4522.0
2022-09-09 13:40:00,167.32,167.32,167.1,167.19,5356.0,160.835,160.835,160.6235,160.71,5356.0
2022-09-09 13:50:00,167.19,167.19,167.03,167.16,8799.0,160.71,160.71,160.5562,160.6812,8799.0
2022-09-09 14:00:00,167.15,167.16,166.85,166.85,7707.0,160.6716,160.6812,160.3832,160.3832,7707.0
2022-09-09 14:10:00,166.83,167.09,166.83,167.04,4064.0,160.364,160.6139,160.364,160.5658,4064.0
2022-09-09 14:20:00,167.03,167.14,166.98,167.11,5107.0,160.5562,160.662,160.5082,160.6331,5107.0
2022-09-09 14:30:00,167.17,167.27,167.1,167.24,15748.0,160.6908,160.7869,160.6235,160.7581,15748.0
2022-09-09 14:40:00,167.24,167.36,167.16,167.27,14383.0,160.7581,160.8734,160.6812,160.7869,14383.0
2022-09-09 14:50:00,167.25,167.28,167.13,167.28,3923.0,160.7677,160.7965,160.6524,160.7965,3923.0
2022-09-09 15:00:00,167.24,167.46,167.24,167.43,8047.0,160.7581,160.9696,160.7581,160.9407,8047.0
2022-09-09 15:10:00,167.45,167.63,167.38,167.62,24030.0,160.96,161.133,160.8927,161.1234,24030.0
2022-09-09 15:20:00,167.59,167.59,167.42,167.45,10078.0,161.0945,161.0945,160.9311,160.96,10078.0
2022-09-09 15:30:00,167.43,167.43,167.15,167.16,15318.0,160.9407,160.9407,160.6716,160.6812,15318.0
2022-09-09 15:40:00,167.16,167.31,167.02,167.09,26496.0,160.6812,160.8254,160.5466,160.6139,26496.0
2022-09-09 15:50:00,167.05,167.05,166.73,166.77,84052.0,160.5755,160.5755,160.2679,160.3063,84052.0
2022-09-12 09:30:00,167.13,167.65,166.25,166.61,18563.0,160.6524,161.1522,159.8065,160.1525,18563.0
2022-09-12 09:40:00,166.53,166.92,166.45,166.92,21345.0,160.0756,160.4505,159.9987,160.4505,21345.0
2022-09-12 09:50:00,166.85,167.16,166.67,167.14,13492.0,160.3832,160.6812,160.2102,160.662,13492.0
2022-09-12 10:00:00,167.13,167.57,167.06,167.42,19514.0,160.6524,161.0753,160.5851,160.9311,19514.0
2022-09-12 10:10:00,167.42,167.95,167.36,167.84,22084.0,160.9311,161.4406,160.8734,161.3348,22084.0
2022-09-12 10:20:00,167.82,168.04,167.67,167.71,36612.0,161.3156,161.5271,161.1714,161.2099,36612.0
2022-09-12 10:30:00,167.74,167.76,167.26,167.59,42998.0,161.2387,161.2579,160.7773,161.0945,42998.0
2022-09-12 10:40:00,167.61,167.76,167.45,167.5,13734.0,161.1138,161.2579,160.96,161.008,13734.0
2022-09-12 10:50:00,167.5,167.5,167.04,167.18,16045.0,161.008,161.008,160.5658,160.7004,16045.0
2022-09-12 11:00:00,167.19,167.28,167.07,167.11,12850.0,160.71,160.7965,160.5947,160.6331,12850.0
2022-09-12 11:10:00,167.26,167.36,167.12,167.26,6854.0,160.7773,160.8734,160.6427,160.7773,6854.0
2022-09-12 11:20:00,167.2,167.5,167.15,167.5,8301.0,160.7196,161.008,160.6716,161.008,8301.0
2022-09-12 11:30:00,167.48,167.64,167.27,167.33,10745.0,160.9888,161.1426,160.7869,160.8446,10745.0
2022-09-12 11:40:00,167.49,167.58,167.12,167.19,9252.0,160.9984,161.0849,160.6427,160.71,9252.0
2022-09-12 11:50:00,167.23,167.28,166.78,166.95,6354.0,160.7485,160.7965,160.3159,160.4793,6354.0
2022-09-12 12:00:00,167.0,167.0,166.57,166.61,7437.0,160.5274,160.5274,160.1141,160.1525,7437.0
2022-09-12 12:10:00,166.55,166.76,166.5,166.59,11617.0,160.0948,160.2967,160.0468,160.1333,11617.0
2022-09-12 12:20:00,166.62,166.91,166.58,166.66,6748.0,160.1621,160.4409,160.1237,160.2006,6748.0
2022-09-12 12:30:00,166.64,166.9,166.57,166.76,10915.0,160.1813,160.4313,160.1141,160.2967,10915.0
2022-09-12 12:40:00,166.75,167.01,166.75,166.89,13209.0,160.2871,160.537,160.2871,160.4217,13209.0
2022-09-12 12:50:00,166.92,166.95,166.83,166.93,4012.0,160.4505,160.4793,160.364,160.4601,4012.0
2022-09-12 13:00:00,166.92,167.12,166.7,167.12,8022.0,160.4505,160.6427,160.239,160.6427,8022.0
2022-09-12 13:10:00,167.13,167.16,167.0,167.07,7118.0,160.6524,160.6812,160.5274,160.5947,7118.0
2022-09-12 13:20:00,167.09,167.29,167.01,167.26,5883.0,160.6139,160.8062,160.537,160.7773,5883.0
2022-09-12 13:30:00,167.27,167.37,167.19,167.19,9206.0,160.7869,160.8831,160.71,160.71,9206.0
2022-09-12 13:40:00,167.17,167.18,167.02,167.08,6143.0,160.6908,160.7004,160.5466,160.6043,6143.0
2022-09-12 13:50:00,167.08,167.18,166.97,166.98,8960.0,160.6043,160.7004,160.4986,160.5082,8960.0
2022-09-12 14:00:00,166.96,167.08,166.7,167.0,22617.0,160.4889,160.6043,160.239,160.5274,22617.0
2022-09-12 14:10:00,167.0,167.16,166.92,167.0,16818.0,160.5274,160.6812,160.4505,160.5274,16818.0
2022-09-12 14:20:00,167.04,167.1,166.79,166.83,12055.0,160.5658,160.6235,160.3255,160.364,12055.0
2022-09-12 14:30:00,166.83,166.98,166.81,166.9,7526.0,160.364,160.5082,160.3448,160.4313,7526.0
2022-09-12 14:40:00,166.9,167.01,166.87,166.99,6513.0,160.4313,160.537,160.4024,160.5178,6513.0
2022-09-12 14:50:00,167.0,167.07,166.92,167.03,11373.0,160.5274,160.5947,160.4505,160.5562,11373.0
2022-09-12 15:00:00,167.02,167.04,166.88,167.02,11222.0,160.5466,160.5658,160.412,160.5466,11222.0
2022-09-12 15:10:00,167.02,167.16,166.94,167.16,23732.0,160.5466,160.6812,160.4697,160.6812,23732.0
2022-09-12 15:20:00,167.16,167.26,166.89,166.92,24107.0,160.6812,160.7773,160.4217,160.4505,24107.0
2022-09-12 15:30:00,166.9,166.92,166.63,166.64,36605.0,160.4313,160.4505,160.1717,160.1813,36605.0
2022-09-12 15:40:00,166.65,167.19,166.6,167.16,27538.0,160.191,160.71,160.1429,160.6812,27538.0
2022-09-12 15:50:00,167.15,167.51,166.98,167.43,104430.0,160.6716,161.0176,160.5082,160.9407,104430.0
2022-09-13 09:30:00,164.8,165.32,164.1,164.3,20351.0,158.4127,158.9125,157.7398,157.932,20351.0
2022-09-13 09:40:00,164.29,164.42,163.78,163.89,8794.0,157.9224,158.0474,157.4322,157.5379,8794.0
2022-09-13 09:50:00,163.85,164.11,163.49,163.54,20106.0,157.4995,157.7494,157.1534,157.2015,20106.0
2022-09-13 10:00:00,163.42,163.43,162.91,163.24,13430.0,157.0861,157.0958,156.5959,156.9131,13430.0
2022-09-13 10:10:00,163.3,163.61,163.14,163.56,13271.0,156.9708,157.2688,156.817,157.2207,13271.0
2022-09-13 10:20:00,163.55,163.65,163.49,163.52,5361.0,157.2111,157.3072,157.1534,157.1823,5361.0
2022-09-13 10:30:00,163.44,163.58,163.11,163.13,10849.0,157.1054,157.2399,156.7882,156.8074,10849.0
2022-09-13 10:40:00,163.12,163.21,162.96,163.0,4071.0,156.7978,156.8843,156.644,156.6824,4071.0
2022-09-13 10:50:00,162.89,163.0,162.83,162.96,8543.0,156.5767,156.6824,156.519,156.644,8543.0
2022-09-13 11:00:00,162.97,163.06,162.84,163.05,12188.0,156.6536,156.7401,156.5286,156.7305,12188.0
2022-09-13 11:10:00,162.98,163.12,162.86,163.07,10496.0,156.6632,156.7978,156.5479,156.7497,10496.0
2022-09-13 11:20:00,163.02,163.17,162.86,162.97,7252.0,156.7017,156.8458,156.5479,156.6536,7252.0
2022-09-13 11:30:00,163.02,163.21,163.01,163.21,14788.0,156.7017,156.8843,156.692,156.8843,14788.0
2022-09-13 11:40:00,163.19,163.37,163.07,163.25,13414.0,156.8651,157.0381,156.7497,156.9227,13414.0
2022-09-13 11:50:00,163.21,163.25,162.97,162.97,5652.0,156.8843,156.9227,156.6536,156.6536,5652.0
2022-09-13 12:00:00,163.03,163.33,162.96,163.28,4400.0,156.7113,156.9996,156.644,156.9516,4400.0
2022-09-13 12:10:00,163.23,163.39,163.17,163.26,6561.0,156.9035,157.0573,156.8458,156.9323,6561.0
2022-09-13 12:20:00,163.31,163.31,162.86,162.9,6326.0,156.9804,156.9804,156.5479,156.5863,6326.0
2022-09-13 12:30:00,162.85,162.88,162.69,162.78,4748.0,156.5382,156.5671,156.3844,156.471,4748.0
2022-09-13 12:40:00,162.8,162.84,162.59,162.83,9530.0,156.4902,156.5286,156.2883,156.519,9530.0
2022-09-13 12:50:00,162.8,162.98,162.76,162.79,14423.0,156.4902,156.6632,156.4517,156.4806,14423.0
2022-09-13 13:00:00,162.8,163.17,162.71,163.03,6589.0,156.4902,156.8458,156.4037,156.7113,6589.0
2022-09-13 13:10:00,163.03,163.36,163.02,163.19,5567.0,156.7113,157.0285,156.7017,156.8651,5567.0
2022-09-13 13:20:00,163.24,163.45,163.12,163.44,2975.0,156.9131,157.115,156.7978,157.1054,2975.0
2022-09-13 13:30:00,163.4,163.47,163.18,163.24,4907.0,157.0669,157.1342,156.8554,156.9131,4907.0
2022-09-13 13:40:00,163.23,163.25,163.03,163.16,11094.0,156.9035,156.9227,156.7113,156.8362,11094.0
2022-09-13 13:50:00,163.13,163.13,162.88,162.93,5551.0,156.8074,156.8074,156.5671,156.6151,5551.0
2022-09-13 14:00:00,162.85,162.93,162.38,162.38,7480.0,156.5382,156.6151,156.0865,156.0865,7480.0
2022-09-13 14:10:00,162.4,162.49,162.28,162.42,4856.0,156.1057,156.1922,155.9903,156.1249,4856.0
2022-09-13 14:20:00,162.48,162.48,162.19,162.25,7303.0,156.1826,156.1826,155.9038,155.9615,7303.0
2022-09-13 14:30:00,162.28,162.29,162.01,162.03,6158.0,155.9903,155.9999,155.7308,155.75,6158.0
2022-09-13 14:40:00,162.03,162.07,161.69,161.69,5911.0,155.75,155.7885,155.4232,155.4232,5911.0
2022-09-13 14:50:00,161.72,161.81,161.54,161.71,13245.0,155.452,155.5385,155.279,155.4424,13245.0
2022-09-13 15:00:00,161.66,161.73,161.57,161.64,18186.0,155.3944,155.4616,155.3079,155.3751,18186.0
2022-09-13 15:10:00,161.64,161.66,161.38,161.46,17823.0,155.3751,155.3944,155.1252,155.2021,17823.0
2022-09-13 15:20:00,161.48,161.68,161.46,161.46,18097.0,155.2213,155.4136,155.2021,155.2021,18097.0
2022-09-13 15:30:00,161.44,161.45,160.65,160.94,16496.0,155.1829,155.1925,154.4235,154.7023,16496.0
2022-09-13 15:40:00,160.88,160.9,160.21,160.5,37148.0,154.6446,154.6638,154.0006,154.2793,37148.0
2022-09-13 15:50:00,160.43,160.84,160.31,160.49,165133.0,154.212,154.6061,154.0967,154.2697,165133.0
2022-09-14 09:30:00,160.61,160.93,160.06,160.57,14967.0,154.3851,154.6927,153.8564,154.3466,14967.0
2022-09-14 09:40:00,160.53,160.54,159.65,159.65,14254.0,154.3082,154.3178,153.4623,153.4623,14254.0
2022-09-14 09:50:00,159.5,160.13,159.5,160.05,8924.0,153.3181,153.9237,153.3181,153.8468,8924.0
2022-09-14 10:00:00,160.02,160.23,159.77,160.03,18779.0,153.8179,154.0198,153.5776,153.8275,18779.0
2022-09-14 10:10:00,159.96,160.21,159.89,160.18,16756.0,153.7603,154.0006,153.693,153.9717,16756.0
2022-09-14 10:20:00,160.23,160.28,159.62,159.62,13246.0,154.0198,154.0678,153.4334,153.4334,13246.0
2022-09-14 10:30:00,159.59,160.45,159.52,160.38,21568.0,153.4046,154.2313,153.3373,154.164,21568.0
2022-09-14 10:40:00,160.41,160.56,160.25,160.34,30694.0,154.1928,154.337,154.039,154.1255,30694.0
2022-09-14 10:50:00,160.34,160.93,160.31,160.75,30316.0,154.1255,154.6927,154.0967,154.5196,30316.0
2022-09-14 11:00:00,160.75,161.22,160.62,161.18,12012.0,154.5196,154.9714,154.3947,154.933,12012.0
2022-09-14 11:10:00,161.11,161.11,160.52,160.57,13592.0,154.8657,154.8657,154.2985,154.3466,13592.0
2022-09-14 11:20:00,160.53,160.63,160.27,160.58,12851.0,154.3082,154.4043,154.0582,154.3562,12851.0
2022-09-14 11:30:00,160.57,160.66,160.41,160.58,7033.0,154.3466,154.4331,154.1928,154.3562,7033.0
2022-09-14 11:40:00,160.61,160.77,160.53,160.67,5609.0,154.3851,154.5389,154.3082,154.4427,5609.0
2022-09-14 11:50:00,160.65,160.71,160.47,160.47,6759.0,154.4235,154.4812,154.2505,154.2505,6759.0
2022-09-14 12:00:00,160.51,160.59,160.28,160.43,9432.0,154.2889,154.3658,154.0678,154.212,9432.0
2022-09-14 12:10:00,160.41,160.5,160.28,160.28,7681.0,154.1928,154.2793,154.0678,154.0678,7681.0
2022-09-14 12:20:00,160.29,160.35,160.06,160.14,7163.0,154.0775,154.1351,153.8564,153.9333,7163.0
2022-09-14 12:30:00,160.18,160.47,160.11,160.47,11821.0,153.9717,154.2505,153.9044,154.2505,11821.0
2022-09-14 12:40:00,160.51,160.59,160.45,160.55,6572.0,154.2889,154.3658,154.2313,154.3274,6572.0
2022-09-14 12:50:00,160.51,160.64,160.48,160.63,21674.0,154.2889,154.4139,154.2601,154.4043,21674.0
2022-09-14 13:00:00,160.7,160.75,160.38,160.52,10926.0,154.4716,154.5196,154.164,154.2985,10926.0
2022-09-14 13:10:00,160.49,160.59,160.38,160.4,18032.0,154.2697,154.3658,154.164,154.1832,18032.0
2022-09-14 13:20:00,160.45,160.53,160.38,160.51,9818.0,154.2313,154.3082,154.164,154.2889,9818.0
2022-09-14 13:30:00,160.51,160.51,160.09,160.11,7648.0,154.2889,154.2889,153.8852,153.9044,7648.0
2022-09-14 13:40:00,160.07,160.1,159.28,159.43,15427.0,153.866,153.8948,153.1066,153.2508,15427.0
2022-09-14 13:50:00,159.41,159.78,159.41,159.53,16709.0,153.2316,153.5872,153.2316,153.3469,16709.0
2022-09-14 14:00:00,159.52,159.65,159.26,159.3,10939.0,153.3373,153.4623,153.0874,153.1258,10939.0
2022-09-14 14:10:00,159.36,159.41,159.15,159.17,9479.0,153.1835,153.2316,152.9816,153.0009,9479.0
2022-09-14 14:20:00,159.19,159.29,159.05,159.06,12660.0,153.0201,153.1162,152.8855,152.8951,12660.0
2022-09-14 14:30:00,159.07,159.21,159.02,159.12,21767.0,152.9047,153.0393,152.8567,152.9528,21767.0
2022-09-14 14:40:00,159.1,159.14,158.76,158.86,20349.0,152.9336,152.972,152.6068,152.7029,20349.0
2022-09-14 14:50:00,158.82,158.85,158.44,158.53,19534.0,152.6644,152.6933,152.2992,152.3857,19534.0
2022-09-14 15:00:00,158.52,158.85,158.51,158.8,33323.0,152.3761,152.6933,152.3664,152.6452,33323.0
2022-09-14 15:10:00,158.78,158.78,158.09,158.29,26841.0,152.626,152.626,151.9627,152.155,26841.0
2022-09-14 15:20:00,158.27,158.45,158.07,158.17,27416.0,152.1358,152.3088,151.9435,152.0396,27416.0
2022-09-14 15:30:00,158.15,158.23,157.84,158.18,31649.0,152.0204,152.0973,151.7224,152.0492,31649.0
2022-09-14 15:40:00,158.19,158.76,158.1,158.73,52916.0,152.0589,152.6068,151.9723,152.5779,52916.0
2022-09-14 15:50:00,158.72,159.1,158.71,158.81,282352.0,152.5683,152.9336,152.5587,152.6548,282352.0
2022-09-15 09:30:00,159.17,159.17,157.51,157.71,21430.0,153.0009,153.0009,151.4052,151.5975,21430.0
2022-09-15 09:40:00,157.67,158.1,157.24,157.99,15289.0,151.559,151.9723,151.1457,151.8666,15289.0
2022-09-15 09:50:00,157.9,158.03,157.69,157.94,22500.0,151.7801,151.9051,151.5782,151.8185,22500.0
2022-09-15 10:00:00,157.93,158.23,157.87,158.09,42980.0,151.8089,152.0973,151.7513,151.9627,42980.0
2022-09-15 10:10:00,158.11,158.29,157.94,158.0,33266.0,151.982,152.155,151.8185,151.8762,33266.0
2022-09-15 10:20:00,158.03,158.04,157.38,157.38,10682.0,151.9051,151.9147,151.2802,151.2802,10682.0
2022-09-15 10:30:00,157.36,157.51,157.17,157.24,19752.0,151.261,151.4052,151.0784,151.1457,19752.0
2022-09-15 10:40:00,157.19,157.32,156.97,156.99,21451.0,151.0976,151.2226,150.8861,150.9054,21451.0
2022-09-15 10:50:00,156.99,156.99,156.56,156.86,29774.0,150.9054,150.9054,150.492,150.7804,29774.0
2022-09-15 11:00:00,156.8,157.02,156.71,156.85,23888.0,150.7227,150.9342,150.6362,150.7708,23888.0
2022-09-15 11:10:00,156.84,156.98,156.68,156.93,11487.0,150.7612,150.8957,150.6074,150.8477,11487.0
2022-09-15 11:20:00,156.88,157.34,156.88,157.27,9099.0,150.7996,151.2418,150.7996,151.1745,9099.0
2022-09-15 11:30:00,157.28,157.4,157.04,157.24,12047.0,151.1841,151.2995,150.9534,151.1457,12047.0
2022-09-15 11:40:00,157.19,157.3,157.03,157.07,25111.0,151.0976,151.2033,150.9438,150.9823,25111.0
2022-09-15 11:50:00,157.02,157.02,156.33,156.58,10096.0,150.9342,150.9342,150.2709,150.5113,10096.0
2022-09-15 12:00:00,156.59,156.73,156.45,156.58,15257.0,150.5209,150.6554,150.3863,150.5113,15257.0
2022-09-15 12:10:00,156.58,156.99,156.56,156.99,15050.0,150.5113,150.9054,150.492,150.9054,15050.0
2022-09-15 12:20:00,156.94,156.94,156.7,156.7,10489.0,150.8573,150.8573,150.6266,150.6266,10489.0
2022-09-15 12:30:00,156.72,157.06,156.68,157.03,8383.0,150.6458,150.9726,150.6074,150.9438,8383.0
2022-09-15 12:40:00,157.07,157.21,156.94,157.05,9763.0,150.9823,151.1168,150.8573,150.963,9763.0
2022-09-15 12:50:00,157.07,157.32,157.02,157.29,14718.0,150.9823,151.2226,150.9342,151.1937,14718.0
2022-09-15 13:00:00,157.37,157.98,157.37,157.96,15013.0,151.2706,151.857,151.2706,151.8378,15013.0
2022-09-15 13:10:00,157.94,158.26,157.92,158.23,8626.0,151.8185,152.1261,151.7993,152.0973,8626.0
2022-09-15 13:20:00,158.22,158.33,158.15,158.24,10521.0,152.0877,152.1934,152.0204,152.1069,10521.0
2022-09-15 13:30:00,158.22,158.3,158.03,158.08,8275.0,152.0877,152.1646,151.9051,151.9531,8275.0
2022-09-15 13:40:00,158.1,158.22,157.91,157.95,8632.0,151.9723,152.0877,151.7897,151.8282,8632.0
2022-09-15 13:50:00,157.9,157.9,157.77,157.82,8048.0,151.7801,151.7801,151.6551,151.7032,8048.0
2022-09-15 14:00:00,157.79,157.79,157.33,157.49,19239.0,151.6744,151.6744,151.2322,151.386,19239.0
2022-09-15 14:10:00,157.44,157.82,157.42,157.76,12902.0,151.3379,151.7032,151.3187,151.6455,12902.0
2022-09-15 14:20:00,157.76,157.78,157.58,157.78,15746.0,151.6455,151.6647,151.4725,151.6647,15746.0
2022-09-15 14:30:00,157.76,157.9,157.62,157.63,17103.0,151.6455,151.7801,151.5109,151.5206,17103.0
2022-09-15 14:40:00,157.69,157.69,157.18,157.18,16449.0,151.5782,151.5782,151.088,151.088,16449.0
2022-09-15 14:50:00,157.22,157.25,157.07,157.18,7928.0,151.1264,151.1553,150.9823,151.088,7928.0
2022-09-15 15:00:00,157.19,157.22,156.87,156.89,14394.0,151.0976,151.1264,150.79,150.8092,14394.0
2022-09-15 15:10:00,156.9,156.9,156.34,156.4,17748.0,150.8189,150.8189,150.2806,150.3382,17748.0
2022-09-15 15:20:00,156.41,156.72,156.35,156.5,21552.0,150.3478,150.6458,150.2902,150.4344,21552.0
2022-09-15 15:30:00,156.5,156.73,156.47,156.65,19468.0,150.4344,150.6554,150.4055,150.5785,19468.0
2022-09-15 15:40:00,156.62,156.86,156.5,156.69,51455.0,150.5497,150.7804,150.4344,150.617,51455.0
2022-09-15 15:50:00,156.68,157.09,156.54,156.81,104595.0,150.6074,151.0015,150.4728,150.7323,104595.0
2022-09-16 09:30:00,156.36,156.73,155.8,156.51,405734.0,150.2998,150.6554,149.7615,150.444,405734.0
2022-09-16 09:40:00,156.55,156.56,155.74,156.18,22101.0,150.4824,150.492,149.7038,150.1268,22101.0
2022-09-16 09:50:00,156.16,156.26,155.71,155.8,9972.0,150.1075,150.2037,149.675,149.7615,9972.0
2022-09-16 10:00:00,155.9,156.53,155.73,156.26,8764.0,149.8576,150.4632,149.6942,150.2037,8764.0
2022-09-16 10:10:00,156.43,157.0,156.36,156.62,9963.0,150.3671,150.915,150.2998,150.5497,9963.0
2022-09-16 10:20:00,156.69,156.74,156.41,156.49,8411.0,150.617,150.6651,150.3478,150.4247,8411.0
2022-09-16 10:30:00,156.65,156.9,156.53,156.69,7732.0,150.5785,150.8189,150.4632,150.617,7732.0
2022-09-16 10:40:00,156.82,156.86,156.41,156.41,3064.0,150.742,150.7804,150.3478,150.3478,3064.0
2022-09-16 10:50:00,156.45,156.68,156.31,156.37,5188.0,150.3863,150.6074,150.2517,150.3094,5188.0
2022-09-16 11:00:00,156.46,156.58,156.26,156.55,5913.0,150.3959,150.5113,150.2037,150.4824,5913.0
2022-09-16 11:10:00,156.58,156.72,156.47,156.65,4407.0,150.5113,150.6458,150.4055,150.5785,4407.0
2022-09-16 11:20:00,156.72,156.72,156.13,156.15,8354.0,150.6458,150.6458,150.0787,150.0979,8354.0
2022-09-16 11:30:00,156.1,156.2,155.68,155.68,8074.0,150.0499,150.146,149.6461,149.6461,8074.0
2022-09-16 11:40:00,155.72,155.94,155.71,155.79,10354.0,149.6846,149.8961,149.675,149.7519,10354.0
2022-09-16 11:50:00,155.77,156.21,155.7,156.21,5177.0,149.7326,150.1556,149.6654,150.1556,5177.0
2022-09-16 12:00:00,156.17,156.19,155.84,155.84,16107.0,150.1171,150.1364,149.7999,149.7999,16107.0
2022-09-16 12:10:00,155.86,155.86,155.54,155.6,6168.0,149.8192,149.8192,149.5116,149.5692,6168.0
2022-09-16 12:20:00,155.55,155.64,155.47,155.56,11167.0,149.5212,149.6077,149.4443,149.5308,11167.0
2022-09-16 12:30:00,155.54,155.67,155.51,155.55,10540.0,149.5116,149.6365,149.4827,149.5212,10540.0
2022-09-16 12:40:00,155.58,155.92,155.57,155.92,14184.0,149.55,149.8768,149.5404,149.8768,14184.0
2022-09-16 12:50:00,155.91,156.08,155.84,155.84,15270.0,149.8672,150.0306,149.7999,149.7999,15270.0
2022-09-16 13:00:00,155.82,155.83,155.48,155.62,19606.0,149.7807,149.7903,149.4539,149.5885,19606.0
2022-09-16 13:10:00,155.57,155.59,155.4,155.47,4835.0,149.5404,149.5596,149.377,149.4443,4835.0
2022-09-16 13:20:00,155.47,155.5,155.31,155.44,11630.0,149.4443,149.4731,149.2905,149.4154,11630.0
2022-09-16 13:30:00,155.41,155.66,155.38,155.51,8578.0,149.3866,149.6269,149.3578,149.4827,8578.0
2022-09-16 13:40:00,155.5,155.53,155.27,155.28,4880.0,149.4731,149.5019,149.252,149.2616,4880.0
2022-09-16 13:50:00,155.26,155.27,155.08,155.18,7140.0,149.2424,149.252,149.0694,149.1655,7140.0
2022-09-16 14:00:00,155.17,155.39,155.17,155.3,6361.0,149.1559,149.3674,149.1559,149.2809,6361.0
2022-09-16 14:10:00,155.32,155.35,155.16,155.17,10076.0,149.3001,149.3289,149.1463,149.1559,10076.0
2022-09-16 14:20:00,155.16,155.79,155.11,155.65,15946.0,149.1463,149.7519,149.0982,149.6173,15946.0
2022-09-16 14:30:00,155.58,155.73,155.49,155.57,8235.0,149.55,149.6942,149.4635,149.5404,8235.0
2022-09-16 14:40:00,155.57,155.95,155.39,155.92,11760.0,149.5404,149.9057,149.3674,149.8768,11760.0
2022-09-16 14:50:00,155.86,155.93,155.73,155.83,12657.0,149.8192,149.8864,149.6942,149.7903,12657.0
2022-09-16 15:00:00,155.81,156.2,155.77,156.04,9720.0,149.7711,150.146,149.7326,149.9922,9720.0
2022-09-16 15:10:00,155.99,155.99,155.5,155.6,24034.0,149.9441,149.9441,149.4731,149.5692,24034.0
2022-09-16 15:20:00,155.59,156.03,155.58,155.74,13866.0,149.5596,149.9826,149.55,149.7038,13866.0
2022-09-16 15:30:00,155.74,156.05,155.52,156.05,12910.0,149.7038,150.0018,149.4923,150.0018,12910.0
2022-09-16 15:40:00,156.06,156.25,155.89,156.08,29700.0,150.0114,150.194,149.848,150.0306,29700.0
2022-09-16 15:50:00,156.08,156.52,156.03,156.31,106774.0,150.0306,150.4536,149.9826,150.2517,106774.0
2022-09-19 09:30:00,155.26,155.53,154.87,154.97,26716.0,149.2424,149.5019,148.8675,148.9637,26716.0
2022-09-19 09:40:00,155.07,155.85,155.07,155.71,7043.0,149.0598,149.8095,149.0598,149.675,7043.0
2022-09-19 09:50:00,155.71,156.25,155.69,155.84,9282.0,149.675,150.194,149.6557,149.7999,9282.0
2022-09-19 10:00:00,155.83,155.92,155.7,155.92,4677.0,149.7903,149.8768,149.6654,149.8768,4677.0
2022-09-19 10:10:00,155.99,156.5,155.95,156.19,11007.0,149.9441,150.4344,149.9057,150.1364,11007.0
2022-09-19 10:20:00,156.24,156.47,156.06,156.42,6479.0,150.1844,150.4055,150.0114,150.3575,6479.0
2022-09-19 10:30:00,156.44,156.66,156.37,156.66,15032.0,150.3767,150.5882,150.3094,150.5882,15032.0
2022-09-19 10:40:00,156.67,156.95,156.67,156.75,15086.0,150.5978,150.8669,150.5978,150.6747,15086.0
2022-09-19 10:50:00,156.68,156.68,156.39,156.41,6893.0,150.6074,150.6074,150.3286,150.3478,6893.0
2022-09-19 11:00:00,156.4,156.65,156.38,156.48,7392.0,150.3382,150.5785,150.319,150.4151,7392.0
2022-09-19 11:10:00,156.51,156.62,156.33,156.47,9956.0,150.444,150.5497,150.2709,150.4055,9956.0
2022-09-19 11:20:00,156.45,156.45,156.09,156.14,6900.0,150.3863,150.3863,150.0402,150.0883,6900.0
2022-09-19 11:30:00,156.12,156.12,155.65,155.73,11143.0,150.0691,150.0691,149.6173,149.6942,11143.0
2022-09-19 11:40:00,155.72,155.87,155.7,155.74,16003.0,149.6846,149.8288,149.6654,149.7038,16003.0
2022-09-19 11:50:00,155.71,155.9,155.69,155.75,6653.0,149.675,149.8576,149.6557,149.7134,6653.0
2022-09-19 12:00:00,155.77,155.86,155.54,155.8,8607.0,149.7326,149.8192,149.5116,149.7615,8607.0
2022-09-19 12:10:00,155.78,155.88,155.68,155.8,8142.0,149.7423,149.8384,149.6461,149.7615,8142.0
2022-09-19 12:20:00,155.78,155.8,155.61,155.67,4049.0,149.7423,149.7615,149.5788,149.6365,4049.0
2022-09-19 12:30:00,155.65,156.23,155.63,156.16,10268.0,149.6173,150.1748,149.5981,150.1075,10268.0
2022-09-19 12:40:00,156.15,156.21,156.05,156.16,9076.0,150.0979,150.1556,150.0018,150.1075,9076.0
2022-09-19 12:50:00,156.2,156.33,156.19,156.24,7910.0,150.146,150.2709,150.1364,150.1844,7910.0
2022-09-19 13:00:00,156.23,156.26,156.11,156.22,8274.0,150.1748,150.2037,150.0595,150.1652,8274.0
2022-09-19 13:10:00,156.21,156.21,155.99,156.08,10254.0,150.1556,150.1556,149.9441,150.0306,10254.0
2022-09-19 13:20:00,156.09,156.26,156.07,156.21,13179.0,150.0402,150.2037,150.021,150.1556,13179.0
2022-09-19 13:30:00,156.17,156.19,155.89,156.04,15706.0,150.1171,150.1364,149.848,149.9922,15706.0
2022-09-19 13:40:00,156.05,156.27,156.05,156.15,7539.0,150.0018,150.2133,150.0018,150.0979,7539.0
2022-09-19 13:50:00,156.13,156.2,155.97,155.97,7583.0,150.0787,150.146,149.9249,149.9249,7583.0
2022-09-19 14:00:00,156.0,156.06,155.86,155.94,11249.0,149.9537,150.0114,149.8192,149.8961,11249.0
2022-09-19 14:10:00,155.94,156.03,155.85,155.9,8911.0,149.8961,149.9826,149.8095,149.8576,8911.0
2022-09-19 14:20:00,155.87,155.93,155.66,155.75,14414.0,149.8288,149.8864,149.6269,149.7134,14414.0
2022-09-19 14:30:00,155.81,156.01,155.81,155.97,13437.0,149.7711,149.9633,149.7711,149.9249,13437.0
2022-09-19 14:40:00,155.91,155.98,155.8,155.84,9642.0,149.8672,149.9345,149.7615,149.7999,9642.0
2022-09-19 14:50:00,155.84,156.1,155.84,156.06,9205.0,149.7999,150.0499,149.7999,150.0114,9205.0
2022-09-19 15:00:00,156.08,156.75,156.08,156.71,14314.0,150.0306,150.6747,150.0306,150.6362,14314.0
2022-09-19 15:10:00,156.71,157.21,156.68,156.97,17513.0,150.6362,151.1168,150.6074,150.8861,17513.0
2022-09-19 15:20:00,156.94,157.17,156.87,157.05,12981.0,150.8573,151.0784,150.79,150.963,12981.0
2022-09-19 15:30:00,157.05,157.15,157.01,157.09,11674.0,150.963,151.0592,150.9246,151.0015,11674.0
2022-09-19 15:40:00,157.08,157.25,157.03,157.06,27298.0,150.9919,151.1553,150.9438,150.9726,27298.0
2022-09-19 15:50:00,157.07,157.24,156.9,157.24,88635.0,150.9823,151.1457,150.8189,151.1457,88635.0
2022-09-20 09:30:00,155.74,155.74,155.08,155.28,24991.0,149.7038,149.7038,149.0694,149.2616,24991.0
2022-09-20 09:40:00,155.05,155.1,154.66,154.66,11896.0,149.0406,149.0886,148.6657,148.6657,11896.0
2022-09-20 09:50:00,154.5,154.67,154.35,154.53,14499.0,148.5119,148.6753,148.3677,148.5407,14499.0
2022-09-20 10:00:00,154.5,154.7,154.3,154.61,11967.0,148.5119,148.7041,148.3196,148.6176,11967.0
2022-09-20 10:10:00,154.57,154.61,154.02,154.22,13651.0,148.5792,148.6176,148.0505,148.2427,13651.0
2022-09-20 10:20:00,154.17,154.39,154.16,154.37,10287.0,148.1947,148.4061,148.185,148.3869,10287.0
2022-09-20 10:30:00,154.33,154.48,154.08,154.33,14647.0,148.3485,148.4926,148.1081,148.3485,14647.0
2022-09-20 10:40:00,154.34,154.68,154.33,154.68,24714.0,148.3581,148.6849,148.3485,148.6849,24714.0
2022-09-20 10:50:00,154.66,154.99,154.66,154.92,13031.0,148.6657,148.9829,148.6657,148.9156,13031.0
2022-09-20 11:00:00,154.93,155.23,154.88,155.19,14390.0,148.9252,149.2136,148.8771,149.1751,14390.0
2022-09-20 11:10:00,155.14,155.23,154.94,155.06,11379.0,149.1271,149.2136,148.9348,149.0502,11379.0
2022-09-20 11:20:00,155.04,155.04,154.86,154.96,20724.0,149.0309,149.0309,148.8579,148.954,20724.0
2022-09-20 11:30:00,154.96,155.02,154.66,154.77,11759.0,148.954,149.0117,148.6657,148.7714,11759.0
2022-09-20 11:40:00,154.76,154.94,154.75,154.85,11985.0,148.7618,148.9348,148.7522,148.8483,11985.0
2022-09-20 11:50:00,154.89,155.33,154.87,155.29,8838.0,148.8868,149.3097,148.8675,149.2713,8838.0
2022-09-20 12:00:00,155.31,155.48,155.25,155.48,11259.0,149.2905,149.4539,149.2328,149.4539,11259.0
2022-09-20 12:10:00,155.47,155.57,155.41,155.51,7904.0,149.4443,149.5404,149.3866,149.4827,7904.0
2022-09-20 12:20:00,155.53,155.58,155.1,155.12,6975.0,149.5019,149.55,149.0886,149.1078,6975.0
2022-09-20 12:30:00,155.1,155.16,154.89,155.07,9692.0,149.0886,149.1463,148.8868,149.0598,9692.0
2022-09-20 12:40:00,155.03,155.07,154.86,154.86,5581.0,149.0213,149.0598,148.8579,148.8579,5581.0
2022-09-20 12:50:00,154.88,155.04,154.83,154.95,10008.0,148.8771,149.0309,148.8291,148.9444,10008.0
2022-09-20 13:00:00,154.92,155.02,154.77,154.86,9627.0,148.9156,149.0117,148.7714,148.8579,9627.0
2022-09-20 13:10:00,154.8,154.83,154.64,154.75,10683.0,148.8002,148.8291,148.6464,148.7522,10683.0
2022-09-20 13:20:00,154.76,154.85,154.53,154.55,20571.0,148.7618,148.8483,148.5407,148.5599,20571.0
2022-09-20 13:30:00,154.53,154.53,154.2,154.26,8821.0,148.5407,148.5407,148.2235,148.2812,8821.0
2022-09-20 13:40:00,154.24,154.36,154.0,154.0,10034.0,148.2619,148.3773,148.0312,148.0312,10034.0
2022-09-20 13:50:00,153.98,153.98,153.5,153.59,26106.0,148.012,148.012,147.5506,147.6371,26106.0
2022-09-20 14:00:00,153.59,154.07,153.58,154.06,11543.0,147.6371,148.0985,147.6275,148.0889,11543.0
2022-09-20 14:10:00,154.04,154.36,153.98,154.36,9861.0,148.0697,148.3773,148.012,148.3773,9861.0
2022-09-20 14:20:00,154.34,154.59,154.3,154.46,12227.0,148.3581,148.5984,148.3196,148.4734,12227.0
2022-09-20 14:30:00,154.38,154.42,154.13,154.21,11920.0,148.3965,148.435,148.1562,148.2331,11920.0
2022-09-20 14:40:00,154.21,154.8,153.99,154.7,16513.0,148.2331,148.8002,148.0216,148.7041,16513.0
2022-09-20 14:50:00,154.69,154.94,154.59,154.84,9541.0,148.6945,148.9348,148.5984,148.8387,9541.0
2022-09-20 15:00:00,154.87,155.04,154.84,154.9,22786.0,148.8675,149.0309,148.8387,148.8964,22786.0
2022-09-20 15:10:00,154.94,155.26,154.94,155.25,14687.0,148.9348,149.2424,148.9348,149.2328,14687.0
2022-09-20 15:20:00,155.26,155.71,155.26,155.66,24952.0,149.2424,149.675,149.2424,149.6269,24952.0
2022-09-20 15:30:00,155.66,156.02,155.34,155.98,14614.0,149.6269,149.973,149.3193,149.9345,14614.0
2022-09-20 15:40:00,156.03,156.08,155.8,155.89,21011.0,149.9826,150.0306,149.7615,149.848,21011.0
2022-09-20 15:50:00,155.81,155.97,155.35,155.46,86273.0,149.7711,149.9249,149.3289,149.4347,86273.0
2022-09-21 09:30:00,156.54,156.91,156.44,156.71,15299.0,150.4728,150.8285,150.3767,150.6362,15299.0
2022-09-21 09:40:00,156.69,157.7,156.68,157.67,18021.0,150.617,151.5878,150.6074,151.559,18021.0
2022-09-21 09:50:00,157.79,157.8,157.6,157.7,11364.0,151.6744,151.684,151.4917,151.5878,11364.0
2022-09-21 10:00:00,157.69,158.31,157.68,158.26,23455.0,151.5782,152.1742,151.5686,152.1261,23455.0
2022-09-21 10:10:00,158.29,158.64,158.26,158.4,39091.0,152.155,152.4914,152.1261,152.2607,39091.0
2022-09-21 10:20:00,158.4,158.51,158.27,158.46,24545.0,152.2607,152.3664,152.1358,152.3184,24545.0
2022-09-21 10:30:00,158.44,158.46,157.98,158.14,8984.0,152.2992,152.3184,151.857,152.0108,8984.0
2022-09-21 10:40:00,158.11,158.24,157.97,158.11,11850.0,151.982,152.1069,151.8474,151.982,11850.0
2022-09-21 10:50:00,158.11,158.34,158.09,158.24,16369.0,151.982,152.203,151.9627,152.1069,16369.0
2022-09-21 11:00:00,158.24,158.28,158.03,158.2,13511.0,152.1069,152.1454,151.9051,152.0685,13511.0
2022-09-21 11:10:00,158.2,158.41,158.13,158.15,21236.0,152.0685,152.2703,152.0012,152.0204,21236.0
2022-09-21 11:20:00,158.13,158.28,158.05,158.22,9994.0,152.0012,152.1454,151.9243,152.0877,9994.0
2022-09-21 11:30:00,158.22,158.37,158.19,158.29,23552.0,152.0877,152.2319,152.0589,152.155,23552.0
2022-09-21 11:40:00,158.23,158.28,157.86,157.86,6678.0,152.0973,152.1454,151.7416,151.7416,6678.0
2022-09-21 11:50:00,157.83,157.89,157.7,157.74,6050.0,151.7128,151.7705,151.5878,151.6263,6050.0
2022-09-21 12:00:00,157.71,157.85,157.61,157.84,9127.0,151.5975,151.732,151.5013,151.7224,9127.0
2022-09-21 12:10:00,157.81,157.96,157.77,157.96,5897.0,151.6936,151.8378,151.6551,151.8378,5897.0
2022-09-21 12:20:00,157.93,157.97,157.86,157.9,4338.0,151.8089,151.8474,151.7416,151.7801,4338.0
2022-09-21 12:30:00,157.93,158.02,157.77,157.77,10846.0,151.8089,151.8954,151.6551,151.6551,10846.0
2022-09-21 12:40:00,157.75,157.78,157.65,157.69,4801.0,151.6359,151.6647,151.5398,151.5782,4801.0
2022-09-21 12:50:00,157.65,157.68,157.43,157.47,4366.0,151.5398,151.5686,151.3283,151.3668,4366.0
2022-09-21 13:00:00,157.42,157.46,157.33,157.38,8438.0,151.3187,151.3571,151.2322,151.2802,8438.0
2022-09-21 13:10:00,157.36,157.38,157.1,157.17,11044.0,151.261,151.2802,151.0111,151.0784,11044.0
2022-09-21 13:20:00,157.2,157.31,157.17,157.28,10039.0,151.1072,151.213,151.0784,151.1841,10039.0
2022-09-21 13:30:00,157.29,157.45,157.27,157.45,6862.0,151.1937,151.3475,151.1745,151.3475,6862.0
2022-09-21 13:40:00,157.48,157.65,157.48,157.55,5968.0,151.3764,151.5398,151.3764,151.4437,5968.0
2022-09-21 13:50:00,157.61,157.69,157.45,157.69,11045.0,151.5013,151.5782,151.3475,151.5782,11045.0
2022-09-21 14:00:00,157.71,157.72,155.21,156.18,18706.0,151.5975,151.6071,149.1944,150.1268,18706.0
2022-09-21 14:10:00,156.1,156.18,155.35,155.48,16144.0,150.0499,150.1268,149.3289,149.4539,16144.0
2022-09-21 14:20:00,155.42,155.88,155.4,155.5,7850.0,149.3962,149.8384,149.377,149.4731,7850.0
2022-09-21 14:30:00,155.34,156.45,155.04,156.2,24920.0,149.3193,150.3863,149.0309,150.146,24920.0
2022-09-21 14:40:00,156.09,158.06,156.09,156.99,17874.0,150.0402,151.9339,150.0402,150.9054,17874.0
2022-09-21 14:50:00,156.93,157.52,156.54,157.18,40586.0,150.8477,151.4148,150.4728,151.088,40586.0
2022-09-21 15:00:00,157.36,157.44,156.78,156.85,11728.0,151.261,151.3379,150.7035,150.7708,11728.0
2022-09-21 15:10:00,156.85,157.29,155.62,156.63,19738.0,150.7708,151.1937,149.5885,150.5593,19738.0
2022-09-21 15:20:00,156.48,156.53,155.28,155.3,19625.0,150.4151,150.4632,149.2616,149.2809,19625.0
2022-09-21 15:30:00,155.26,155.45,154.32,154.41,24496.0,149.2424,149.425,148.3388,148.4254,24496.0
2022-09-21 15:40:00,154.32,154.62,153.81,153.93,23064.0,148.3388,148.6272,147.8486,147.964,23064.0
2022-09-21 15:50:00,153.96,154.38,153.56,153.57,111046.0,147.9928,148.3965,147.6083,147.6179,111046.0
2022-09-22 09:30:00,153.18,153.48,151.81,151.81,22306.0,147.243,147.5314,145.9261,145.9261,22306.0
2022-09-22 09:40:00,151.89,152.0,150.96,151.05,16614.0,146.003,146.1088,145.1091,145.1956,16614.0
2022-09-22 09:50:00,150.93,151.61,150.85,151.38,25541.0,145.0802,145.7339,145.0033,145.5128,25541.0
2022-09-22 10:00:00,151.48,151.94,151.18,151.81,11115.0,145.6089,146.0511,145.3205,145.9261,11115.0
2022-09-22 10:10:00,151.81,152.21,151.61,151.61,22824.0,145.9261,146.3106,145.7339,145.7339,22824.0
2022-09-22 10:20:00,151.56,151.83,151.35,151.62,12124.0,145.6858,145.9454,145.484,145.7435,12124.0
2022-09-22 10:30:00,151.57,151.63,151.11,151.34,11891.0,145.6954,145.7531,145.2533,145.4743,11891.0
2022-09-22 10:40:00,151.41,151.41,150.92,151.01,6555.0,145.5416,145.5416,145.0706,145.1571,6555.0
2022-09-22 10:50:00,150.94,150.94,150.57,150.61,14973.0,145.0898,145.0898,144.7342,144.7726,14973.0
2022-09-22 11:00:00,150.48,150.74,150.32,150.65,13279.0,144.6477,144.8976,144.4939,144.8111,13279.0
2022-09-22 11:10:00,150.62,150.84,150.39,150.76,7939.0,144.7823,144.9937,144.5612,144.9168,7939.0
2022-09-22 11:20:00,150.74,151.03,150.73,151.01,12879.0,144.8976,145.1764,144.888,145.1571,12879.0
2022-09-22 11:30:00,150.96,151.17,150.92,151.06,7109.0,145.1091,145.3109,145.0706,145.2052,7109.0
2022-09-22 11:40:00,151.06,151.32,150.9,151.27,7934.0,145.2052,145.4551,145.0514,145.4071,7934.0
2022-09-22 11:50:00,151.28,151.31,150.81,150.94,7210.0,145.4167,145.4455,144.9649,145.0898,7210.0
2022-09-22 12:00:00,151.03,151.4,151.03,151.35,6126.0,145.1764,145.532,145.1764,145.484,6126.0
2022-09-22 12:10:00,151.35,151.6,151.17,151.56,8715.0,145.484,145.7243,145.3109,145.6858,8715.0
2022-09-22 12:20:00,151.62,152.12,151.49,151.71,27285.0,145.7435,146.2241,145.6185,145.83,27285.0
2022-09-22 12:30:00,151.65,151.65,151.39,151.52,9042.0,145.7723,145.7723,145.5224,145.6474,9042.0
2022-09-22 12:40:00,151.5,151.56,151.28,151.28,6302.0,145.6281,145.6858,145.4167,145.4167,6302.0
2022-09-22 12:50:00,151.27,151.51,151.27,151.31,16055.0,145.4071,145.6378,145.4071,145.4455,16055.0
2022-09-22 13:00:00,151.37,151.46,151.2,151.21,6727.0,145.5032,145.5897,145.3398,145.3494,6727.0
2022-09-22 13:10:00,151.19,151.22,151.01,151.12,6618.0,145.3302,145.359,145.1571,145.2629,6618.0
2022-09-22 13:20:00,151.08,151.33,151.08,151.32,6212.0,145.2244,145.4647,145.2244,145.4551,6212.0
2022-09-22 13:30:00,151.46,151.57,151.36,151.53,5307.0,145.5897,145.6954,145.4936,145.657,5307.0
2022-09-22 13:40:00,151.54,151.6,151.42,151.52,6595.0,145.6666,145.7243,145.5512,145.6474,6595.0
2022-09-22 13:50:00,151.54,151.8,151.48,151.55,8865.0,145.6666,145.9165,145.6089,145.6762,8865.0
2022-09-22 14:00:00,151.56,151.59,151.32,151.33,4335.0,145.6858,145.7147,145.4551,145.4647,4335.0
2022-09-22 14:10:00,151.25,151.31,151.13,151.17,9276.0,145.3878,145.4455,145.2725,145.3109,9276.0
2022-09-22 14:20:00,151.19,151.19,150.9,151.1,6082.0,145.3302,145.3302,145.0514,145.2436,6082.0
2022-09-22 14:30:00,151.1,151.41,151.05,151.39,7585.0,145.2436,145.5416,145.1956,145.5224,7585.0
2022-09-22 14:40:00,151.44,151.44,151.15,151.25,5874.0,145.5705,145.5705,145.2917,145.3878,5874.0
2022-09-22 14:50:00,151.28,151.65,151.28,151.5,19659.0,145.4167,145.7723,145.4167,145.6281,19659.0
2022-09-22 15:00:00,151.62,151.86,151.6,151.66,14762.0,145.7435,145.9742,145.7243,145.7819,14762.0
2022-09-22 15:10:00,151.67,152.04,151.65,151.71,20214.0,145.7916,146.1472,145.7723,145.83,20214.0
2022-09-22 15:20:00,151.73,151.75,151.31,151.54,11168.0,145.8492,145.8685,145.4455,145.6666,11168.0
2022-09-22 15:30:00,151.7,152.02,151.59,151.91,13308.0,145.8204,146.128,145.7147,146.0223,13308.0
2022-09-22 15:40:00,151.91,152.38,151.82,152.3,20718.0,146.0223,146.474,145.9357,146.3971,20718.0
2022-09-22 15:50:00,152.26,152.32,151.09,151.17,162857.0,146.3587,146.4164,145.234,145.3109,162857.0
2022-09-23 09:30:00,150.55,150.87,150.31,150.87,29213.0,144.715,145.0226,144.4843,145.0226,29213.0
2022-09-23 09:40:00,151.14,151.64,150.86,151.19,22667.0,145.2821,145.7627,145.0129,145.3302,22667.0
2022-09-23 09:50:00,151.12,151.62,151.01,151.12,16262.0,145.2629,145.7435,145.1571,145.2629,16262.0
2022-09-23 10:00:00,151.14,151.52,151.08,151.2,14607.0,145.2821,145.6474,145.2244,145.3398,14607.0
2022-09-23 10:10:00,151.22,151.53,151.09,151.31,21698.0,145.359,145.657,145.234,145.4455,21698.0
2022-09-23 10:20:00,151.27,151.28,150.8,151.15,13507.0,145.4071,145.4167,144.9553,145.2917,13507.0
2022-09-23 10:30:00,151.14,151.2,150.76,151.13,16639.0,145.2821,145.3398,144.9168,145.2725,16639.0
2022-09-23 10:40:00,151.13,151.26,150.84,150.84,19643.0,145.2725,145.3974,144.9937,144.9937,19643.0
2022-09-23 10:50:00,150.85,151.02,150.61,150.61,28961.0,145.0033,145.1667,144.7726,144.7726,28961.0
2022-09-23 11:00:00,150.61,150.95,150.52,150.8,20478.0,144.7726,145.0995,144.6861,144.9553,20478.0
2022-09-23 11:10:00,150.82,151.07,150.78,151.07,10840.0,144.9745,145.2148,144.9361,145.2148,10840.0
2022-09-23 11:20:00,151.22,151.31,151.0,151.03,9697.0,145.359,145.4455,145.1475,145.1764,9697.0
2022-09-23 11:30:00,151.01,151.14,150.88,150.88,7617.0,145.1571,145.2821,145.0322,145.0322,7617.0
2022-09-23 11:40:00,150.87,150.96,150.5,150.63,8297.0,145.0226,145.1091,144.6669,144.7919,8297.0
2022-09-23 11:50:00,150.68,150.76,150.56,150.63,4103.0,144.8399,144.9168,144.7246,144.7919,4103.0
2022-09-23 12:00:00,150.61,150.61,150.1,150.17,5071.0,144.7726,144.7726,144.2824,144.3497,5071.0
2022-09-23 12:10:00,150.14,150.38,150.06,150.38,5579.0,144.3209,144.5516,144.244,144.5516,5579.0
2022-09-23 12:20:00,150.39,150.48,150.04,150.04,6950.0,144.5612,144.6477,144.2247,144.2247,6950.0
2022-09-23 12:30:00,150.0,150.28,149.94,150.23,15170.0,144.1863,144.4554,144.1286,144.4074,15170.0
2022-09-23 12:40:00,150.24,150.53,150.13,150.53,18162.0,144.417,144.6957,144.3112,144.6957,18162.0
2022-09-23 12:50:00,150.47,150.78,150.47,150.68,7418.0,144.6381,144.9361,144.6381,144.8399,7418.0
2022-09-23 13:00:00,150.64,150.87,150.63,150.8,6064.0,144.8015,145.0226,144.7919,144.9553,6064.0
2022-09-23 13:10:00,150.85,151.03,150.74,150.96,7171.0,145.0033,145.1764,144.8976,145.1091,7171.0
2022-09-23 13:20:00,150.93,150.98,150.55,150.57,8642.0,145.0802,145.1283,144.715,144.7342,8642.0
2022-09-23 13:30:00,150.6,150.74,150.57,150.68,9054.0,144.763,144.8976,144.7342,144.8399,9054.0
2022-09-23 13:40:00,150.66,150.76,150.52,150.64,20057.0,144.8207,144.9168,144.6861,144.8015,20057.0
2022-09-23 13:50:00,150.62,150.73,150.54,150.69,5788.0,144.7823,144.888,144.7054,144.8495,5788.0
2022-09-23 14:00:00,150.64,150.75,150.41,150.44,14191.0,144.8015,144.9072,144.5804,144.6092,14191.0
2022-09-23 14:10:00,150.44,150.46,149.7,149.71,5052.0,144.6092,144.6285,143.8979,143.9075,5052.0
2022-09-23 14:20:00,149.72,150.02,149.7,149.9,12791.0,143.9171,144.2055,143.8979,144.0902,12791.0
2022-09-23 14:30:00,149.87,149.89,149.58,149.64,15653.0,144.0613,144.0805,143.7826,143.8402,15653.0
2022-09-23 14:40:00,149.63,149.81,149.51,149.75,9897.0,143.8306,144.0036,143.7153,143.946,9897.0
2022-09-23 14:50:00,149.73,149.83,149.29,149.38,12979.0,143.9267,144.0229,143.5038,143.5903,12979.0
2022-09-23 15:00:00,149.37,150.55,149.37,150.31,9510.0,143.5807,144.715,143.5807,144.4843,9510.0
2022-09-23 15:10:00,150.35,150.68,150.14,150.48,7490.0,144.5227,144.8399,144.3209,144.6477,7490.0
2022-09-23 15:20:00,150.47,150.64,150.25,150.6,13028.0,144.6381,144.8015,144.4266,144.763,13028.0
2022-09-23 15:30:00,150.62,150.83,150.46,150.78,11885.0,144.7823,144.9841,144.6285,144.9361,11885.0
2022-09-23 15:40:00,150.83,151.19,150.74,150.99,16526.0,144.9841,145.3302,144.8976,145.1379,16526.0
2022-09-23 15:50:00,150.97,151.48,150.69,151.4,106834.0,145.1187,145.6089,144.8495,145.532,106834.0
2022-09-26 09:30:00,151.02,151.04,150.62,150.7,38251.0,145.1667,145.186,144.7823,144.8592,38251.0
2022-09-26 09:40:00,150.72,151.33,150.72,151.28,11218.0,144.8784,145.4647,144.8784,145.4167,11218.0
2022-09-26 09:50:00,151.26,151.34,150.62,151.08,18477.0,145.3974,145.4743,144.7823,145.2244,18477.0
2022-09-26 10:00:00,151.11,151.43,150.84,150.85,12864.0,145.2533,145.5609,144.9937,145.0033,12864.0
2022-09-26 10:10:00,150.85,151.51,150.61,151.37,32807.0,145.0033,145.6378,144.7726,145.5032,32807.0
2022-09-26 10:20:00,151.4,151.81,151.38,151.61,9899.0,145.532,145.9261,145.5128,145.7339,9899.0
2022-09-26 10:30:00,151.62,151.72,151.37,151.48,18618.0,145.7435,145.8396,145.5032,145.6089,18618.0
2022-09-26 10:40:00,151.51,151.51,150.79,150.91,19790.0,145.6378,145.6378,144.9457,145.061,19790.0
2022-09-26 10:50:00,150.99,151.16,150.87,151.11,10932.0,145.1379,145.3013,145.0226,145.2533,10932.0
2022-09-26 11:00:00,151.11,151.22,150.68,150.72,12652.0,145.2533,145.359,144.8399,144.8784,12652.0
2022-09-26 11:10:00,150.71,150.71,150.19,150.33,28283.0,144.8688,144.8688,144.3689,144.5035,28283.0
2022-09-26 11:20:00,150.3,150.4,149.94,149.94,17572.0,144.4747,144.5708,144.1286,144.1286,17572.0
2022-09-26 11:30:00,149.99,150.12,149.91,149.96,12165.0,144.1767,144.3016,144.0998,144.1478,12165.0
2022-09-26 11:40:00,150.0,150.16,149.75,150.11,14821.0,144.1863,144.3401,143.946,144.292,14821.0
2022-09-26 11:50:00,150.13,150.38,149.94,150.25,42711.0,144.3112,144.5516,144.1286,144.4266,42711.0
2022-09-26 12:00:00,150.18,150.18,149.8,149.85,10867.0,144.3593,144.3593,143.994,144.0421,10867.0
2022-09-26 12:10:00,149.87,150.01,149.75,150.01,10676.0,144.0613,144.1959,143.946,144.1959,10676.0
2022-09-26 12:20:00,149.92,149.92,149.46,149.53,10941.0,144.1094,144.1094,143.6672,143.7345,10941.0
2022-09-26 12:30:00,149.54,149.63,149.16,149.3,32881.0,143.7441,143.8306,143.3788,143.5134,32881.0
2022-09-26 12:40:00,149.24,149.57,149.17,149.49,9965.0,143.4557,143.7729,143.3885,143.696,9965.0
2022-09-26 12:50:00,149.51,149.9,149.51,149.81,10800.0,143.7153,144.0902,143.7153,144.0036,10800.0
2022-09-26 13:00:00,149.78,149.78,149.19,149.33,14277.0,143.9748,143.9748,143.4077,143.5422,14277.0
2022-09-26 13:10:00,149.33,149.33,148.95,149.08,14837.0,143.5422,143.5422,143.177,143.3019,14837.0
2022-09-26 13:20:00,149.06,149.16,148.55,148.75,67999.0,143.2827,143.3788,142.7925,142.9847,67999.0
2022-09-26 13:30:00,148.77,149.28,148.76,149.14,24887.0,143.004,143.4942,142.9943,143.3596,24887.0
2022-09-26 13:40:00,149.13,149.27,148.92,149.13,18209.0,143.35,143.4846,143.1481,143.35,18209.0
2022-09-26 13:50:00,149.14,149.28,148.85,148.85,16955.0,143.3596,143.4942,143.0809,143.0809,16955.0
2022-09-26 14:00:00,148.86,149.47,148.86,149.45,11242.0,143.0905,143.6768,143.0905,143.6576,11242.0
2022-09-26 14:10:00,149.45,149.46,149.28,149.37,8306.0,143.6576,143.6672,143.4942,143.5807,8306.0
2022-09-26 14:20:00,149.33,149.42,149.01,149.01,12179.0,143.5422,143.6288,143.2347,143.2347,12179.0
2022-09-26 14:30:00,148.97,149.22,148.86,148.96,7475.0,143.1962,143.4365,143.0905,143.1866,7475.0
2022-09-26 14:40:00,148.97,149.65,148.82,149.54,15711.0,143.1962,143.8498,143.052,143.7441,15711.0
2022-09-26 14:50:00,149.52,149.72,149.39,149.53,11809.0,143.7249,143.9171,143.5999,143.7345,11809.0
2022-09-26 15:00:00,149.52,149.8,149.46,149.69,19403.0,143.7249,143.994,143.6672,143.8883,19403.0
2022-09-26 15:10:00,149.73,149.77,149.15,149.52,24351.0,143.9267,143.9652,143.3692,143.7249,24351.0
2022-09-26 15:20:00,149.45,149.55,149.18,149.36,17576.0,143.6576,143.7537,143.3981,143.5711,17576.0
2022-09-26 15:30:00,149.37,149.47,149.07,149.19,32000.0,143.5807,143.6768,143.2923,143.4077,32000.0
2022-09-26 15:40:00,149.18,149.86,149.18,149.74,49821.0,143.3981,144.0517,143.3981,143.9364,49821.0
2022-09-26 15:50:00,149.74,150.34,149.17,149.24,113111.0,143.9364,144.5131,143.3885,143.4557,113111.0
2022-09-27 09:30:00,150.69,151.39,150.27,151.39,22688.0,144.8495,145.5224,144.4458,145.5224,22688.0
2022-09-27 09:40:00,151.48,151.98,151.06,151.06,19253.0,145.6089,146.0895,145.2052,145.2052,19253.0
2022-09-27 09:50:00,150.78,151.21,150.77,150.89,20422.0,144.9361,145.3494,144.9264,145.0418,20422.0
2022-09-27 10:00:00,150.92,150.99,149.75,149.97,19096.0,145.0706,145.1379,143.946,144.1574,19096.0
2022-09-27 10:10:00,149.94,150.49,149.92,150.49,14530.0,144.1286,144.6573,144.1094,144.6573,14530.0
2022-09-27 10:20:00,150.45,150.75,150.26,150.34,14089.0,144.6188,144.9072,144.4362,144.5131,14089.0
2022-09-27 10:30:00,150.43,151.15,150.34,150.92,18742.0,144.5996,145.2917,144.5131,145.0706,18742.0
2022-09-27 10:40:00,150.93,151.37,150.92,151.3,13779.0,145.0802,145.5032,145.0706,145.4359,13779.0
2022-09-27 10:50:00,151.32,151.32,150.99,151.07,9226.0,145.4551,145.4551,145.1379,145.2148,9226.0
2022-09-27 11:00:00,151.07,151.13,150.78,151.08,8254.0,145.2148,145.2725,144.9361,145.2244,8254.0
2022-09-27 11:10:00,151.05,151.05,150.64,150.64,8590.0,145.1956,145.1956,144.8015,144.8015,8590.0
2022-09-27 11:20:00,150.54,150.62,149.7,149.86,14122.0,144.7054,144.7823,143.8979,144.0517,14122.0
2022-09-27 11:30:00,149.81,150.17,149.75,150.06,9300.0,144.0036,144.3497,143.946,144.244,9300.0
2022-09-27 11:40:00,150.06,150.23,150.01,150.06,11774.0,144.244,144.4074,144.1959,144.244,11774.0
2022-09-27 11:50:00,150.0,150.22,149.59,149.6,24603.0,144.1863,144.3978,143.7922,143.8018,24603.0
2022-09-27 12:00:00,149.59,149.75,149.43,149.55,16478.0,143.7922,143.946,143.6384,143.7537,16478.0
2022-09-27 12:10:00,149.49,149.57,149.02,149.02,18968.0,143.696,143.7729,143.2443,143.2443,18968.0
2022-09-27 12:20:00,148.98,149.19,148.9,149.03,14986.0,143.2058,143.4077,143.1289,143.2539,14986.0
2022-09-27 12:30:00,148.99,149.29,148.99,149.06,11143.0,143.2154,143.5038,143.2154,143.2827,11143.0
2022-09-27 12:40:00,149.09,149.4,149.05,149.4,10488.0,143.3116,143.6095,143.2731,143.6095,10488.0
2022-09-27 12:50:00,149.4,149.47,149.05,149.38,8440.0,143.6095,143.6768,143.2731,143.5903,8440.0
2022-09-27 13:00:00,149.3,149.3,148.94,149.09,18574.0,143.5134,143.5134,143.1674,143.3116,18574.0
2022-09-27 13:10:00,149.0,149.05,148.89,149.02,8948.0,143.225,143.2731,143.1193,143.2443,8948.0
2022-09-27 13:20:00,148.99,148.99,148.67,148.8,7325.0,143.2154,143.2154,142.9078,143.0328,7325.0
2022-09-27 13:30:00,148.69,148.86,148.49,148.49,7144.0,142.9271,143.0905,142.7348,142.7348,7144.0
2022-09-27 13:40:00,148.4,148.43,148.23,148.37,8372.0,142.6483,142.6771,142.4849,142.6195,8372.0
2022-09-27 13:50:00,148.31,148.34,148.11,148.32,8308.0,142.5618,142.5906,142.3695,142.5714,8308.0
2022-09-27 14:00:00,148.31,148.78,148.31,148.56,9051.0,142.5618,143.0136,142.5618,142.8021,9051.0
2022-09-27 14:10:00,148.52,148.57,148.28,148.45,8940.0,142.7636,142.8117,142.5329,142.6964,8940.0
2022-09-27 14:20:00,148.43,148.58,148.27,148.57,9741.0,142.6771,142.8213,142.5233,142.8117,9741.0
2022-09-27 14:30:00,148.53,149.21,148.4,149.21,15057.0,142.7733,143.4269,142.6483,143.4269,15057.0
2022-09-27 14:40:00,149.2,149.67,149.2,149.61,12954.0,143.4173,143.8691,143.4173,143.8114,12954.0
2022-09-27 14:50:00,149.55,149.57,149.33,149.41,9702.0,143.7537,143.7729,143.5422,143.6191,9702.0
2022-09-27 15:00:00,149.39,149.44,149.08,149.4,15901.0,143.5999,143.648,143.3019,143.6095,15901.0
2022-09-27 15:10:00,149.39,149.4,149.03,149.32,10823.0,143.5999,143.6095,143.2539,143.5326,10823.0
2022-09-27 15:20:00,149.31,149.37,149.11,149.17,15870.0,143.523,143.5807,143.3308,143.3885,15870.0
2022-09-27 15:30:00,149.19,149.2,148.77,148.88,17885.0,143.4077,143.4173,143.004,143.1097,17885.0
2022-09-27 15:40:00,148.85,149.3,148.8,149.07,28658.0,143.0809,143.5134,143.0328,143.2923,28658.0
2022-09-27 15:50:00,149.06,149.48,148.98,149.24,127136.0,143.2827,143.6864,143.2058,143.4557,127136.0
2022-09-28 09:30:00,150.51,150.51,149.04,149.13,40265.0,144.6765,144.6765,143.2635,143.35,40265.0
2022-09-28 09:40:00,149.2,150.04,149.19,149.71,22935.0,143.4173,144.2247,143.4077,143.9075,22935.0
2022-09-28 09:50:00,149.61,149.96,149.47,149.47,17985.0,143.8114,144.1478,143.6768,143.6768,17985.0
2022-09-28 10:00:00,149.53,150.0,148.68,148.72,17477.0,143.7345,144.1863,142.9174,142.9559,17477.0
2022-09-28 10:10:00,148.85,149.23,148.75,148.89,19362.0,143.0809,143.4461,142.9847,143.1193,19362.0
2022-09-28 10:20:00,148.99,149.82,148.99,149.79,17126.0,143.2154,144.0133,143.2154,143.9844,17126.0
2022-09-28 10:30:00,149.82,149.99,149.66,149.72,15112.0,144.0133,144.1767,143.8595,143.9171,15112.0
2022-09-28 10:40:00,149.74,150.34,149.71,150.27,13681.0,143.9364,144.5131,143.9075,144.4458,13681.0
2022-09-28 10:50:00,150.24,150.37,150.06,150.11,10409.0,144.417,144.5419,144.244,144.292,10409.0
2022-09-28 11:00:00,150.03,150.04,149.69,149.69,9442.0,144.2151,144.2247,143.8883,143.8883,9442.0
2022-09-28 11:10:00,149.67,150.03,149.67,149.84,8732.0,143.8691,144.2151,143.8691,144.0325,8732.0
2022-09-28 11:20:00,149.87,150.64,149.87,150.28,16812.0,144.0613,144.8015,144.0613,144.4554,16812.0
2022-09-28 11:30:00,150.19,150.25,149.8,149.87,13233.0,144.3689,144.4266,143.994,144.0613,13233.0
2022-09-28 11:40:00,149.87,150.15,149.77,150.08,10198.0,144.0613,144.3305,143.9652,144.2632,10198.0
2022-09-28 11:50:00,150.09,150.49,150.08,150.33,13231.0,144.2728,144.6573,144.2632,144.5035,13231.0
2022-09-28 12:00:00,150.34,150.43,150.21,150.28,22744.0,144.5131,144.5996,144.3881,144.4554,22744.0
2022-09-28 12:10:00,150.3,150.78,150.29,150.73,32452.0,144.4747,144.9361,144.465,144.888,32452.0
2022-09-28 12:20:00,150.77,150.77,150.39,150.43,14317.0,144.9264,144.9264,144.5612,144.5996,14317.0
2022-09-28 12:30:00,150.47,150.59,150.39,150.39,16712.0,144.6381,144.7534,144.5612,144.5612,16712.0
2022-09-28 12:40:00,150.42,150.98,150.38,150.81,17321.0,144.59,145.1283,144.5516,144.9649,17321.0
2022-09-28 12:50:00,150.84,150.98,150.76,150.95,11275.0,144.9937,145.1283,144.9168,145.0995,11275.0
2022-09-28 13:00:00,150.97,151.33,150.75,151.33,13327.0,145.1187,145.4647,144.9072,145.4647,13327.0
2022-09-28 13:10:00,151.3,151.66,151.26,151.55,26910.0,145.4359,145.7819,145.3974,145.6762,26910.0
2022-09-28 13:20:00,151.48,151.5,151.12,151.13,8220.0,145.6089,145.6281,145.2629,145.2725,8220.0
2022-09-28 13:30:00,151.16,151.24,151.04,151.16,10456.0,145.3013,145.3782,145.186,145.3013,10456.0
2022-09-28 13:40:00,151.14,151.24,150.82,150.93,11201.0,145.2821,145.3782,144.9745,145.0802,11201.0
2022-09-28 13:50:00,150.91,151.16,150.87,151.09,32599.0,145.061,145.3013,145.0226,145.234,32599.0
2022-09-28 14:00:00,151.1,151.12,150.9,151.08,13569.0,145.2436,145.2629,145.0514,145.2244,13569.0
2022-09-28 14:10:00,151.04,151.12,150.75,150.8,12400.0,145.186,145.2629,144.9072,144.9553,12400.0
2022-09-28 14:20:00,150.68,150.75,150.53,150.62,16669.0,144.8399,144.9072,144.6957,144.7823,16669.0
2022-09-28 14:30:00,150.6,151.21,150.58,150.99,23512.0,144.763,145.3494,144.7438,145.1379,23512.0
2022-09-28 14:40:00,150.93,150.93,150.64,150.7,12899.0,145.0802,145.0802,144.8015,144.8592,12899.0
2022-09-28 14:50:00,150.71,150.9,150.71,150.75,21438.0,144.8688,145.0514,144.8688,144.9072,21438.0
2022-09-28 15:00:00,150.72,151.32,150.68,151.26,49015.0,144.8784,145.4551,144.8399,145.3974,49015.0
2022-09-28 15:10:00,151.23,151.35,150.86,150.93,31166.0,145.3686,145.484,145.0129,145.0802,31166.0
2022-09-28 15:20:00,150.88,151.08,150.79,150.91,54652.0,145.0322,145.2244,144.9457,145.061,54652.0
2022-09-28 15:30:00,150.92,151.46,150.91,151.25,24259.0,145.0706,145.5897,145.061,145.3878,24259.0
2022-09-28 15:40:00,151.25,151.61,151.22,151.56,32959.0,145.3878,145.7339,145.359,145.6858,32959.0
2022-09-28 15:50:00,151.51,151.54,150.67,150.81,203615.0,145.6378,145.6666,144.8303,144.9649,203615.0
2022-09-29 09:30:00,150.58,150.58,149.15,149.89,51031.0,144.7438,144.7438,143.3692,144.0805,51031.0
2022-09-29 09:40:00,149.96,150.06,149.37,149.42,17878.0,144.1478,144.244,143.5807,143.6288,17878.0
2022-09-29 09:50:00,149.52,149.93,149.52,149.83,13399.0,143.7249,144.119,143.7249,144.0229,13399.0
2022-09-29 10:00:00,149.78,149.78,149.05,149.1,14873.0,143.9748,143.9748,143.2731,143.3212,14873.0
2022-09-29 10:10:00,149.13,149.21,148.74,148.98,16906.0,143.35,143.4269,142.9751,143.2058,16906.0
2022-09-29 10:20:00,149.04,149.68,149.04,149.55,20086.0,143.2635,143.8787,143.2635,143.7537,20086.0
2022-09-29 10:30:00,149.51,149.76,149.17,149.41,15524.0,143.7153,143.9556,143.3885,143.6191,15524.0
2022-09-29 10:40:00,149.4,149.75,149.35,149.69,10932.0,143.6095,143.946,143.5615,143.8883,10932.0
2022-09-29 10:50:00,149.71,150.16,149.7,149.8,13432.0,143.9075,144.3401,143.8979,143.994,13432.0
2022-09-29 11:00:00,149.79,150.67,149.79,150.6,10216.0,143.9844,144.8303,143.9844,144.763,10216.0
2022-09-29 11:10:00,150.55,150.55,150.1,150.29,18563.0,144.715,144.715,144.2824,144.465,18563.0
2022-09-29 11:20:00,150.26,150.29,149.93,150.29,7741.0,144.4362,144.465,144.119,144.465,7741.0
2022-09-29 11:30:00,150.3,150.31,150.04,150.11,7065.0,144.4747,144.4843,144.2247,144.292,7065.0
2022-09-29 11:40:00,150.14,150.67,150.04,150.66,21081.0,144.3209,144.8303,144.2247,144.8207,21081.0
2022-09-29 11:50:00,150.72,150.94,150.66,150.76,6808.0,144.8784,145.0898,144.8207,144.9168,6808.0
2022-09-29 12:00:00,150.71,151.01,150.68,151.0,23967.0,144.8688,145.1571,144.8399,145.1475,23967.0
2022-09-29 12:10:00,151.03,151.09,150.49,150.54,6464.0,145.1764,145.234,144.6573,144.7054,6464.0
2022-09-29 12:20:00,150.53,150.57,150.37,150.54,8447.0,144.6957,144.7342,144.5419,144.7054,8447.0
2022-09-29 12:30:00,150.55,150.72,150.44,150.62,49330.0,144.715,144.8784,144.6092,144.7823,49330.0
2022-09-29 12:40:00,150.56,150.58,150.32,150.43,5446.0,144.7246,144.7438,144.4939,144.5996,5446.0
2022-09-29 12:50:00,150.39,150.51,150.23,150.28,9929.0,144.5612,144.6765,144.4074,144.4554,9929.0
2022-09-29 13:00:00,150.17,150.18,149.93,150.0,9497.0,144.3497,144.3593,144.119,144.1863,9497.0
2022-09-29 13:10:00,149.99,150.15,149.95,150.06,7273.0,144.1767,144.3305,144.1382,144.244,7273.0
2022-09-29 13:20:00,150.07,150.3,149.96,150.17,18416.0,144.2536,144.4747,144.1478,144.3497,18416.0
2022-09-29 13:30:00,150.13,150.4,150.08,150.22,15423.0,144.3112,144.5708,144.2632,144.3978,15423.0
2022-09-29 13:40:00,150.22,150.35,150.16,150.26,10190.0,144.3978,144.5227,144.3401,144.4362,10190.0
2022-09-29 13:50:00,150.28,150.3,149.86,149.94,19151.0,144.4554,144.4747,144.0517,144.1286,19151.0
2022-09-29 14:00:00,149.88,150.1,149.83,149.99,29976.0,144.0709,144.2824,144.0229,144.1767,29976.0
2022-09-29 14:10:00,150.02,150.03,149.73,149.73,22676.0,144.2055,144.2151,143.9267,143.9267,22676.0
2022-09-29 14:20:00,149.74,150.17,149.72,149.99,24593.0,143.9364,144.3497,143.9171,144.1767,24593.0
2022-09-29 14:30:00,149.99,150.4,149.9,150.28,11729.0,144.1767,144.5708,144.0902,144.4554,11729.0
2022-09-29 14:40:00,150.28,150.33,150.08,150.11,7071.0,144.4554,144.5035,144.2632,144.292,7071.0
2022-09-29 14:50:00,150.11,150.11,149.8,149.84,23117.0,144.292,144.292,143.994,144.0325,23117.0
2022-09-29 15:00:00,149.85,150.1,149.82,150.0,15016.0,144.0421,144.2824,144.0133,144.1863,15016.0
2022-09-29 15:10:00,149.99,150.4,149.98,150.34,13728.0,144.1767,144.5708,144.1671,144.5131,13728.0
2022-09-29 15:20:00,150.36,150.38,150.08,150.2,18452.0,144.5323,144.5516,144.2632,144.3785,18452.0
2022-09-29 15:30:00,150.17,150.98,150.14,150.78,31867.0,144.3497,145.1283,144.3209,144.9361,31867.0
2022-09-29 15:40:00,150.8,150.86,150.49,150.6,28075.0,144.9553,145.0129,144.6573,144.763,28075.0
2022-09-29 15:50:00,150.59,151.0,150.51,150.73,102198.0,144.7534,145.1475,144.6765,144.888,102198.0
2022-09-30 09:30:00,150.42,150.47,149.64,149.87,59123.0,144.59,144.6381,143.8402,144.0613,59123.0
2022-09-30 09:40:00,149.9,150.82,149.89,150.31,15055.0,144.0902,144.9745,144.0805,144.4843,15055.0
2022-09-30 09:50:00,150.36,151.08,150.12,150.8,15470.0,144.5323,145.2244,144.3016,144.9553,15470.0
2022-09-30 10:00:00,150.96,151.0,150.57,150.69,11127.0,145.1091,145.1475,144.7342,144.8495,11127.0
2022-09-30 10:10:00,150.55,150.79,150.02,150.42,17859.0,144.715,144.9457,144.2055,144.59,17859.0
2022-09-30 10:20:00,150.43,150.71,150.18,150.44,9991.0,144.5996,144.8688,144.3593,144.6092,9991.0
2022-09-30 10:30:00,150.44,151.23,150.42,151.14,15432.0,144.6092,145.3686,144.59,145.2821,15432.0
2022-09-30 10:40:00,151.06,151.16,150.66,150.77,13362.0,145.2052,145.3013,144.8207,144.9264,13362.0
2022-09-30 10:50:00,150.79,150.99,150.52,150.66,8483.0,144.9457,145.1379,144.6861,144.8207,8483.0
2022-09-30 11:00:00,150.75,151.53,150.74,151.5,21965.0,144.9072,145.657,144.8976,145.6281,21965.0
2022-09-30 11:10:00,151.48,151.58,151.34,151.37,7421.0,145.6089,145.705,145.4743,145.5032,7421.0
2022-09-30 11:20:00,151.38,151.73,151.37,151.46,70491.0,145.5128,145.8492,145.5032,145.5897,70491.0
2022-09-30 11:30:00,151.46,151.55,151.06,151.16,12115.0,145.5897,145.6762,145.2052,145.3013,12115.0
2022-09-30 11:40:00,151.14,151.14,150.53,150.56,16794.0,145.2821,145.2821,144.6957,144.7246,16794.0
2022-09-30 11:50:00,150.43,150.48,150.32,150.41,9399.0,144.5996,144.6477,144.4939,144.5804,9399.0
2022-09-30 12:00:00,150.41,150.44,150.13,150.16,75199.0,144.5804,144.6092,144.3112,144.3401,75199.0
2022-09-30 12:10:00,150.01,150.55,150.01,150.45,10173.0,144.1959,144.715,144.1959,144.6188,10173.0
2022-09-30 12:20:00,150.43,150.57,150.28,150.32,6307.0,144.5996,144.7342,144.4554,144.4939,6307.0
2022-09-30 12:30:00,150.35,150.65,150.31,150.59,7135.0,144.5227,144.8111,144.4843,144.7534,7135.0
2022-09-30 12:40:00,150.6,150.8,150.55,150.68,13572.0,144.763,144.9553,144.715,144.8399,13572.0
2022-09-30 12:50:00,150.73,150.74,150.49,150.58,9269.0,144.888,144.8976,144.6573,144.7438,9269.0
2022-09-30 13:00:00,150.56,150.62,150.35,150.55,10425.0,144.7246,144.7823,144.5227,144.715,10425.0
2022-09-30 13:10:00,150.55,150.65,150.45,150.49,6906.0,144.715,144.8111,144.6188,144.6573,6906.0
2022-09-30 13:20:00,150.5,150.66,150.4,150.62,9439.0,144.6669,144.8207,144.5708,144.7823,9439.0
2022-09-30 13:30:00,150.6,150.63,150.19,150.31,13491.0,144.763,144.7919,144.3689,144.4843,13491.0
2022-09-30 13:40:00,150.31,150.35,149.98,150.0,7037.0,144.4843,144.5227,144.1671,144.1863,7037.0
2022-09-30 13:50:00,149.99,150.18,149.97,150.12,12313.0,144.1767,144.3593,144.1574,144.3016,12313.0
2022-09-30 14:00:00,150.09,150.15,149.95,150.1,72578.0,144.2728,144.3305,144.1382,144.2824,72578.0
2022-09-30 14:10:00,150.1,150.48,150.08,150.31,6358.0,144.2824,144.6477,144.2632,144.4843,6358.0
2022-09-30 14:20:00,150.29,150.41,149.92,150.04,9362.0,144.465,144.5804,144.1094,144.2247,9362.0
2022-09-30 14:30:00,150.06,150.32,149.97,150.17,21214.0,144.244,144.4939,144.1574,144.3497,21214.0
2022-09-30 14:40:00,150.18,150.18,149.8,149.87,109639.0,144.3593,144.3593,143.994,144.0613,109639.0
2022-09-30 14:50:00,150.03,150.14,149.76,149.87,23495.0,144.2151,144.3209,143.9556,144.0613,23495.0
2022-09-30 15:00:00,149.78,150.28,149.77,150.18,17404.0,143.9748,144.4554,143.9652,144.3593,17404.0
2022-09-30 15:10:00,150.11,150.3,149.8,150.12,25254.0,144.292,144.4747,143.994,144.3016,25254.0
2022-09-30 15:20:00,150.07,150.32,149.85,150.32,24465.0,144.2536,144.4939,144.0421,144.4939,24465.0
2022-09-30 15:30:00,150.34,150.48,149.86,150.03,25659.0,144.5131,144.6477,144.0517,144.2151,25659.0
2022-09-30 15:40:00,149.99,150.19,149.89,150.0,25529.0,144.1767,144.3689,144.0805,144.1863,25529.0
2022-09-30 15:50:00,150.04,150.04,149.14,149.41,280043.0,144.2247,144.2247,143.3596,143.6191,280043.0
2022-10-03 09:30:00,150.78,150.78,150.0,150.21,42482.0,144.9361,144.9361,144.1863,144.3881,42482.0
2022-10-03 09:40:00,150.21,151.33,149.94,151.33,16675.0,144.3881,145.4647,144.1286,145.4647,16675.0
2022-10-03 09:50:00,151.4,151.66,150.92,151.59,29443.0,145.532,145.7819,145.0706,145.7147,29443.0
2022-10-03 10:00:00,151.61,152.92,151.57,152.74,30877.0,145.7339,146.9931,145.6954,146.8201,30877.0
2022-10-03 10:10:00,152.78,152.97,152.6,152.74,26067.0,146.8585,147.0412,146.6855,146.8201,26067.0
2022-10-03 10:20:00,152.81,153.27,152.78,153.03,26724.0,146.8874,147.3295,146.8585,147.0988,26724.0
2022-10-03 10:30:00,153.06,153.42,152.97,153.35,73234.0,147.1277,147.4737,147.0412,147.4064,73234.0
2022-10-03 10:40:00,153.35,153.93,153.35,153.9,54094.0,147.4064,147.964,147.4064,147.9351,54094.0
2022-10-03 10:50:00,153.9,154.05,153.78,153.81,43022.0,147.9351,148.0793,147.8198,147.8486,43022.0
2022-10-03 11:00:00,153.79,154.33,153.75,154.2,36124.0,147.8294,148.3485,147.7909,148.2235,36124.0
2022-10-03 11:10:00,154.27,154.36,153.73,153.76,38478.0,148.2908,148.3773,147.7717,147.8006,38478.0
2022-10-03 11:20:00,153.75,154.11,153.7,153.9,23542.0,147.7909,148.137,147.7429,147.9351,23542.0
2022-10-03 11:30:00,153.92,154.11,153.58,153.62,17695.0,147.9543,148.137,147.6275,147.666,17695.0
2022-10-03 11:40:00,153.62,153.66,153.24,153.57,24584.0,147.666,147.7044,147.3007,147.6179,24584.0
2022-10-03 11:50:00,153.6,153.62,153.38,153.45,10587.0,147.6468,147.666,147.4353,147.5026,10587.0
2022-10-03 12:00:00,153.47,153.72,153.44,153.71,14200.0,147.5218,147.7621,147.493,147.7525,14200.0
2022-10-03 12:10:00,153.72,153.89,153.56,153.56,14851.0,147.7621,147.9255,147.6083,147.6083,14851.0
2022-10-03 12:20:00,153.44,153.64,153.2,153.21,18656.0,147.493,147.6852,147.2623,147.2719,18656.0
2022-10-03 12:30:00,153.21,153.35,153.09,153.32,11918.0,147.2719,147.4064,147.1565,147.3776,11918.0
2022-10-03 12:40:00,153.34,153.52,153.34,153.44,10750.0,147.3968,147.5699,147.3968,147.493,10750.0
2022-10-03 12:50:00,153.47,153.51,153.26,153.51,10331.0,147.5218,147.5602,147.3199,147.5602,10331.0
2022-10-03 13:00:00,153.63,153.76,153.48,153.73,14493.0,147.6756,147.8006,147.5314,147.7717,14493.0
2022-10-03 13:10:00,153.72,153.84,153.63,153.74,11469.0,147.7621,147.8775,147.6756,147.7813,11469.0
2022-10-03 13:20:00,153.79,154.2,153.78,154.01,14038.0,147.8294,148.2235,147.8198,148.0409,14038.0
2022-10-03 13:30:00,154.05,154.46,154.04,154.34,18103.0,148.0793,148.4734,148.0697,148.3581,18103.0
2022-10-03 13:40:00,154.37,154.55,154.35,154.52,9848.0,148.3869,148.5599,148.3677,148.5311,9848.0
2022-10-03 13:50:00,154.53,154.53,154.26,154.26,9485.0,148.5407,148.5407,148.2812,148.2812,9485.0
2022-10-03 14:00:00,154.3,154.84,154.29,154.7,17559.0,148.3196,148.8387,148.31,148.7041,17559.0
2022-10-03 14:10:00,154.72,154.99,154.68,154.92,23877.0,148.7233,148.9829,148.6849,148.9156,23877.0
2022-10-03 14:20:00,154.91,155.47,154.9,155.42,42853.0,148.906,149.4443,148.8964,149.3962,42853.0
2022-10-03 14:30:00,155.4,155.41,155.26,155.33,14595.0,149.377,149.3866,149.2424,149.3097,14595.0
2022-10-03 14:40:00,155.37,155.67,155.37,155.58,24437.0,149.3482,149.6365,149.3482,149.55,24437.0
2022-10-03 14:50:00,155.6,155.72,155.52,155.57,27126.0,149.5692,149.6846,149.4923,149.5404,27126.0
2022-10-03 15:00:00,155.58,155.67,155.43,155.55,24699.0,149.55,149.6365,149.4058,149.5212,24699.0
2022-10-03 15:10:00,155.55,155.56,155.26,155.41,25197.0,149.5212,149.5308,149.2424,149.3866,25197.0
2022-10-03 15:20:00,155.39,155.57,155.33,155.49,31894.0,149.3674,149.5404,149.3097,149.4635,31894.0
2022-10-03 15:30:00,155.49,155.54,155.13,155.2,28022.0,149.4635,149.5116,149.1175,149.1847,28022.0
2022-10-03 15:40:00,155.14,155.26,154.96,155.16,28868.0,149.1271,149.2424,148.954,149.1463,28868.0
2022-10-03 15:50:00,155.13,155.23,154.77,154.96,154774.0,149.1175,149.2136,148.7714,148.954,154774.0
2022-10-04 09:30:00,156.24,157.68,155.93,157.67,41220.0,150.1844,151.5686,149.8864,151.559,41220.0
2022-10-04 09:40:00,157.69,158.26,157.51,158.08,10253.0,151.5782,152.1261,151.4052,151.9531,10253.0
2022-10-04 09:50:00,158.08,158.39,157.78,158.3,14363.0,151.9531,152.2511,151.6647,152.1646,14363.0
2022-10-04 10:00:00,158.41,158.91,158.41,158.6,22352.0,152.2703,152.7509,152.2703,152.453,22352.0
2022-10-04 10:10:00,158.62,158.79,158.52,158.52,19882.0,152.4722,152.6356,152.3761,152.3761,19882.0
2022-10-04 10:20:00,158.55,158.81,158.22,158.65,13582.0,152.4049,152.6548,152.0877,152.501,13582.0
2022-10-04 10:30:00,158.66,158.88,158.57,158.57,15862.0,152.5106,152.7221,152.4241,152.4241,15862.0
2022-10-04 10:40:00,158.55,158.58,158.03,158.18,17989.0,152.4049,152.4337,151.9051,152.0492,17989.0
2022-10-04 10:50:00,158.19,158.64,157.87,158.64,21043.0,152.0589,152.4914,151.7513,152.4914,21043.0
2022-10-04 11:00:00,158.65,158.76,158.5,158.6,10353.0,152.501,152.6068,152.3568,152.453,10353.0
2022-10-04 11:10:00,158.56,158.82,158.3,158.8,16124.0,152.4145,152.6644,152.1646,152.6452,16124.0
2022-10-04 11:20:00,158.83,158.88,158.73,158.84,10246.0,152.674,152.7221,152.5779,152.6837,10246.0
2022-10-04 11:30:00,158.87,158.89,158.44,158.56,12947.0,152.7125,152.7317,152.2992,152.4145,12947.0
2022-10-04 11:40:00,158.61,158.61,158.29,158.34,7703.0,152.4626,152.4626,152.155,152.203,7703.0
2022-10-04 11:50:00,158.37,158.43,158.23,158.43,7982.0,152.2319,152.2896,152.0973,152.2896,7982.0
2022-10-04 12:00:00,158.47,158.62,158.47,158.59,7862.0,152.328,152.4722,152.328,152.4433,7862.0
2022-10-04 12:10:00,158.58,158.7,158.52,158.59,6018.0,152.4337,152.5491,152.3761,152.4433,6018.0
2022-10-04 12:20:00,158.62,158.77,158.44,158.59,7245.0,152.4722,152.6164,152.2992,152.4433,7245.0
2022-10-04 12:30:00,158.64,158.77,158.62,158.69,8400.0,152.4914,152.6164,152.4722,152.5395,8400.0
2022-10-04 12:40:00,158.67,158.67,158.19,158.28,7277.0,152.5202,152.5202,152.0589,152.1454,7277.0
2022-10-04 12:50:00,158.26,158.26,157.93,158.11,14678.0,152.1261,152.1261,151.8089,151.982,14678.0
2022-10-04 13:00:00,158.12,158.18,157.87,157.91,6788.0,151.9916,152.0492,151.7513,151.7897,6788.0
2022-10-04 13:10:00,157.92,158.03,157.48,157.49,7540.0,151.7993,151.9051,151.3764,151.386,7540.0
2022-10-04 13:20:00,157.48,157.83,157.37,157.8,12313.0,151.3764,151.7128,151.2706,151.684,12313.0
2022-10-04 13:30:00,157.82,157.92,157.62,157.67,11073.0,151.7032,151.7993,151.5109,151.559,11073.0
2022-10-04 13:40:00,157.66,157.82,157.64,157.72,12080.0,151.5494,151.7032,151.5302,151.6071,12080.0
2022-10-04 13:50:00,157.71,158.14,157.61,157.9,38878.0,151.5975,152.0108,151.5013,151.7801,38878.0
2022-10-04 14:00:00,157.94,158.01,157.73,157.73,11291.0,151.8185,151.8858,151.6167,151.6167,11291.0
2022-10-04 14:10:00,157.7,157.76,157.49,157.58,16700.0,151.5878,151.6455,151.386,151.4725,16700.0
2022-10-04 14:20:00,157.58,157.65,157.29,157.29,9835.0,151.4725,151.5398,151.1937,151.1937,9835.0
2022-10-04 14:30:00,157.26,157.58,157.25,157.48,7588.0,151.1649,151.4725,151.1553,151.3764,7588.0
2022-10-04 14:40:00,157.45,157.82,157.45,157.77,11363.0,151.3475,151.7032,151.3475,151.6551,11363.0
2022-10-04 14:50:00,157.8,158.07,157.8,157.99,15726.0,151.684,151.9435,151.684,151.8666,15726.0
2022-10-04 15:00:00,157.99,157.99,157.64,157.64,10299.0,151.8666,151.8666,151.5302,151.5302,10299.0
2022-10-04 15:10:00,157.62,157.72,157.25,157.59,15579.0,151.5109,151.6071,151.1553,151.4821,15579.0
2022-10-04 15:20:00,157.56,158.17,157.47,158.14,21720.0,151.4533,152.0396,151.3668,152.0108,21720.0
2022-10-04 15:30:00,158.12,158.54,157.97,158.36,31804.0,151.9916,152.3953,151.8474,152.2223,31804.0
2022-10-04 15:40:00,158.39,158.45,158.21,158.31,28746.0,152.2511,152.3088,152.0781,152.1742,28746.0
2022-10-04 15:50:00,158.33,158.92,158.33,158.77,119735.0,152.1934,152.7606,152.1934,152.6164,119735.0
2022-10-05 09:30:00,158.06,158.53,157.63,157.96,26008.0,151.9339,152.3857,151.5206,151.8378,26008.0
2022-10-05 09:40:00,157.96,158.39,157.84,158.34,9923.0,151.8378,152.2511,151.7224,152.203,9923.0
2022-10-05 09:50:00,158.34,158.54,158.07,158.54,4489.0,152.203,152.3953,151.9435,152.3953,4489.0
2022-10-05 10:00:00,158.42,158.42,157.63,157.65,15392.0,152.2799,152.2799,151.5206,151.5398,15392.0
2022-10-05 10:10:00,157.53,157.72,157.36,157.45,5992.0,151.4244,151.6071,151.261,151.3475,5992.0
2022-10-05 10:20:00,157.58,157.77,157.44,157.52,8293.0,151.4725,151.6551,151.3379,151.4148,8293.0
2022-10-05 10:30:00,157.52,157.7,157.19,157.69,7740.0,151.4148,151.5878,151.0976,151.5782,7740.0
2022-10-05 10:40:00,157.71,157.96,157.65,157.78,10379.0,151.5975,151.8378,151.5398,151.6647,10379.0
2022-10-05 10:50:00,157.69,157.95,157.45,157.46,18327.0,151.5782,151.8282,151.3475,151.3571,18327.0
2022-10-05 11:00:00,157.43,157.79,157.42,157.73,7085.0,151.3283,151.6744,151.3187,151.6167,7085.0
2022-10-05 11:10:00,157.75,158.16,157.57,158.16,10371.0,151.6359,152.03,151.4629,152.03,10371.0
2022-10-05 11:20:00,158.16,158.26,157.97,158.07,7043.0,152.03,152.1261,151.8474,151.9435,7043.0
2022-10-05 11:30:00,158.06,158.41,158.06,158.34,4089.0,151.9339,152.2703,151.9339,152.203,4089.0
2022-10-05 11:40:00,158.38,158.67,158.3,158.61,12248.0,152.2415,152.5202,152.1646,152.4626,12248.0
2022-10-05 11:50:00,158.59,158.63,158.49,158.56,12214.0,152.4433,152.4818,152.3472,152.4145,12214.0
2022-10-05 12:00:00,158.61,158.91,158.47,158.91,12208.0,152.4626,152.7509,152.328,152.7509,12208.0
2022-10-05 12:10:00,158.9,159.23,158.86,159.14,8286.0,152.7413,153.0585,152.7029,152.972,8286.0
2022-10-05 12:20:00,158.97,159.05,158.83,158.84,6393.0,152.8086,152.8855,152.674,152.6837,6393.0
2022-10-05 12:30:00,158.83,158.86,158.68,158.68,4026.0,152.674,152.7029,152.5299,152.5299,4026.0
2022-10-05 12:40:00,158.68,159.1,158.67,159.1,5509.0,152.5299,152.9336,152.5202,152.9336,5509.0
2022-10-05 12:50:00,159.16,159.17,158.95,158.95,3098.0,152.9913,153.0009,152.7894,152.7894,3098.0
2022-10-05 13:00:00,158.93,159.47,158.93,159.43,12837.0,152.7702,153.2892,152.7702,153.2508,12837.0
2022-10-05 13:10:00,159.46,159.78,159.46,159.78,19216.0,153.2796,153.5872,153.2796,153.5872,19216.0
2022-10-05 13:20:00,159.84,160.02,159.67,159.67,9581.0,153.6449,153.8179,153.4815,153.4815,9581.0
2022-10-05 13:30:00,159.67,159.68,159.28,159.42,7172.0,153.4815,153.4911,153.1066,153.2412,7172.0
2022-10-05 13:40:00,159.42,159.57,159.3,159.55,10953.0,153.2412,153.3854,153.1258,153.3661,10953.0
2022-10-05 13:50:00,159.56,159.64,159.32,159.35,15668.0,153.3758,153.4527,153.1451,153.1739,15668.0
2022-10-05 14:00:00,159.38,159.74,159.36,159.63,12889.0,153.2027,153.5488,153.1835,153.443,12889.0
2022-10-05 14:10:00,159.66,159.83,159.64,159.8,10844.0,153.4719,153.6353,153.4527,153.6065,10844.0
2022-10-05 14:20:00,159.74,159.79,159.48,159.64,7018.0,153.5488,153.5968,153.2989,153.4527,7018.0
2022-10-05 14:30:00,159.64,159.66,159.35,159.47,9796.0,153.4527,153.4719,153.1739,153.2892,9796.0
2022-10-05 14:40:00,159.45,159.52,159.34,159.43,10846.0,153.27,153.3373,153.1643,153.2508,10846.0
2022-10-05 14:50:00,159.43,159.6,159.33,159.45,12067.0,153.2508,153.4142,153.1547,153.27,12067.0
2022-10-05 15:00:00,159.53,159.91,159.53,159.67,10486.0,153.3469,153.7122,153.3469,153.4815,10486.0
2022-10-05 15:10:00,159.61,160.19,159.57,160.12,14419.0,153.4238,153.9813,153.3854,153.914,14419.0
2022-10-05 15:20:00,160.08,160.15,159.87,159.87,18961.0,153.8756,153.9429,153.6737,153.6737,18961.0
2022-10-05 15:30:00,159.89,160.02,159.74,159.78,25817.0,153.693,153.8179,153.5488,153.5872,25817.0
2022-10-05 15:40:00,159.74,159.84,159.67,159.72,54349.0,153.5488,153.6449,153.4815,153.5296,54349.0
2022-10-05 15:50:00,159.69,159.69,159.06,159.32,123748.0,153.5007,153.5007,152.8951,153.1451,123748.0
2022-10-06 09:30:00,158.26,158.93,158.0,158.46,22515.0,152.6967,153.3431,152.4458,152.8896,22515.0
2022-10-06 09:40:00,158.44,159.13,158.44,158.8,13607.0,152.8703,153.5361,152.8703,153.2177,13607.0
2022-10-06 09:50:00,158.8,159.36,158.66,158.74,20866.0,153.2177,153.758,153.0826,153.1598,20866.0
2022-10-06 10:00:00,158.66,158.66,158.07,158.32,32201.0,153.0826,153.0826,152.5133,152.7546,32201.0
2022-10-06 10:10:00,158.25,158.43,157.87,158.29,17644.0,152.687,152.8607,152.3204,152.7256,17644.0
2022-10-06 10:20:00,158.27,158.5,157.96,158.03,16657.0,152.7063,152.9282,152.4072,152.4747,16657.0
2022-10-06 10:30:00,158.0,158.29,157.65,157.77,22685.0,152.4458,152.7256,152.1081,152.2239,22685.0
2022-10-06 10:40:00,157.79,158.46,157.79,158.39,18072.0,152.2432,152.8896,152.2432,152.8221,18072.0
2022-10-06 10:50:00,158.4,158.79,158.34,158.74,14357.0,152.8317,153.208,152.7738,153.1598,14357.0
2022-10-06 11:00:00,158.75,158.77,158.17,158.18,13203.0,153.1694,153.1887,152.6098,152.6195,13203.0
2022-10-06 11:10:00,158.25,158.73,158.15,158.69,14619.0,152.687,153.1501,152.5905,153.1115,14619.0
2022-10-06 11:20:00,158.7,158.83,158.28,158.53,9971.0,153.1212,153.2466,152.716,152.9572,9971.0
2022-10-06 11:30:00,158.54,158.58,158.28,158.31,9520.0,152.9668,153.0054,152.716,152.7449,9520.0
2022-10-06 11:40:00,158.28,158.59,158.24,158.52,14190.0,152.716,153.0151,152.6774,152.9475,14190.0
2022-10-06 11:50:00,158.43,158.53,157.87,157.87,26685.0,152.8607,152.9572,152.3204,152.3204,26685.0
2022-10-06 12:00:00,157.79,157.9,157.63,157.84,20977.0,152.2432,152.3493,152.0888,152.2914,20977.0
2022-10-06 12:10:00,157.88,157.9,157.48,157.73,20150.0,152.33,152.3493,151.9441,152.1853,20150.0
2022-10-06 12:20:00,157.78,158.31,157.77,158.28,11918.0,152.2335,152.7449,152.2239,152.716,11918.0
2022-10-06 12:30:00,158.27,158.37,158.07,158.35,8709.0,152.7063,152.8028,152.5133,152.7835,8709.0
2022-10-06 12:40:00,158.3,158.69,158.29,158.43,12939.0,152.7353,153.1115,152.7256,152.8607,12939.0
2022-10-06 12:50:00,158.45,158.45,158.15,158.18,8221.0,152.88,152.88,152.5905,152.6195,8221.0
2022-10-06 13:00:00,158.19,158.24,157.76,157.79,6473.0,152.6291,152.6774,152.2142,152.2432,6473.0
2022-10-06 13:10:00,157.76,158.25,157.76,158.24,12001.0,152.2142,152.687,152.2142,152.6774,12001.0
2022-10-06 13:20:00,158.25,158.33,158.0,158.25,12520.0,152.687,152.7642,152.4458,152.687,12520.0
2022-10-06 13:30:00,158.21,158.21,157.96,157.96,12557.0,152.6484,152.6484,152.4072,152.4072,12557.0
2022-10-06 13:40:00,157.97,158.1,157.91,158.08,8068.0,152.4169,152.5423,152.359,152.523,8068.0
2022-10-06 13:50:00,158.08,158.09,157.95,158.02,11606.0,152.523,152.5326,152.3976,152.4651,11606.0
2022-10-06 14:00:00,157.98,157.98,157.51,157.73,21511.0,152.4265,152.4265,151.973,152.1853,21511.0
2022-10-06 14:10:00,157.72,157.83,157.57,157.6,20576.0,152.1756,152.2818,152.0309,152.0599,20576.0
2022-10-06 14:20:00,157.59,157.9,157.54,157.83,19311.0,152.0502,152.3493,152.002,152.2818,19311.0
2022-10-06 14:30:00,157.82,158.06,157.81,157.88,13395.0,152.2721,152.5037,152.2625,152.33,13395.0
2022-10-06 14:40:00,157.86,158.01,157.46,157.48,13856.0,152.3107,152.4554,151.9248,151.9441,13856.0
2022-10-06 14:50:00,157.48,157.64,157.26,157.37,18743.0,151.9441,152.0985,151.7318,151.8379,18743.0
2022-10-06 15:00:00,157.36,157.38,157.08,157.2,13547.0,151.8283,151.8476,151.5581,151.6739,13547.0
2022-10-06 15:10:00,157.19,157.48,156.99,157.31,13763.0,151.6643,151.9441,151.4713,151.7801,13763.0
2022-10-06 15:20:00,157.29,157.8,157.25,157.79,22180.0,151.7608,152.2528,151.7222,152.2432,22180.0
2022-10-06 15:30:00,157.81,157.88,157.61,157.65,22713.0,152.2625,152.33,152.0695,152.1081,22713.0
2022-10-06 15:40:00,157.57,157.78,157.51,157.56,35711.0,152.0309,152.2335,151.973,152.0213,35711.0
2022-10-06 15:50:00,157.54,157.85,157.25,157.36,122384.0,152.002,152.3011,151.7222,151.8283,122384.0
2022-10-07 09:30:00,156.6,156.76,156.16,156.66,52784.0,151.095,151.2494,150.6705,151.1529,52784.0
2022-10-07 09:40:00,156.63,156.83,155.26,155.28,51655.0,151.124,151.3169,149.8021,149.8214,51655.0
2022-10-07 09:50:00,155.26,155.65,155.15,155.36,54762.0,149.8021,150.1784,149.696,149.8986,54762.0
2022-10-07 10:00:00,155.32,155.55,154.97,155.43,67463.0,149.86,150.0819,149.5223,149.9661,67463.0
2022-10-07 10:10:00,155.39,155.73,155.38,155.56,22423.0,149.9276,150.2556,149.9179,150.0916,22423.0
2022-10-07 10:20:00,155.59,155.95,155.55,155.63,25634.0,150.1205,150.4679,150.0819,150.1591,25634.0
2022-10-07 10:30:00,155.66,155.66,155.32,155.41,28973.0,150.1881,150.1881,149.86,149.9468,28973.0
2022-10-07 10:40:00,155.37,155.72,155.37,155.56,22477.0,149.9083,150.2459,149.9083,150.0916,22477.0
2022-10-07 10:50:00,155.53,155.53,155.02,155.11,26858.0,150.0626,150.0626,149.5706,149.6574,26858.0
2022-10-07 11:00:00,155.11,155.23,154.6,154.6,22421.0,149.6574,149.7732,149.1653,149.1653,22421.0
2022-10-07 11:10:00,154.58,154.8,153.94,153.96,28007.0,149.146,149.3583,148.5285,148.5478,28007.0
2022-10-07 11:20:00,153.92,154.45,153.87,154.42,30736.0,148.5092,149.0206,148.461,148.9916,30736.0
2022-10-07 11:30:00,154.44,154.5,153.97,154.06,19701.0,149.0109,149.0688,148.5575,148.6443,19701.0
2022-10-07 11:40:00,154.01,154.1,153.75,153.75,22312.0,148.5961,148.6829,148.3452,148.3452,22312.0
2022-10-07 11:50:00,153.73,153.92,153.67,153.7,22546.0,148.3259,148.5092,148.268,148.297,22546.0
2022-10-07 12:00:00,153.7,153.98,153.62,153.85,27112.0,148.297,148.5671,148.2198,148.4417,27112.0
2022-10-07 12:10:00,153.87,154.0,153.43,153.43,18881.0,148.461,148.5864,148.0365,148.0365,18881.0
2022-10-07 12:20:00,153.42,153.46,153.1,153.26,22746.0,148.0268,148.0654,147.7181,147.8724,22746.0
2022-10-07 12:30:00,153.25,153.56,153.14,153.53,21182.0,147.8628,148.1619,147.7566,148.1329,21182.0
2022-10-07 12:40:00,153.52,153.59,153.04,153.08,15429.0,148.1233,148.1908,147.6602,147.6988,15429.0
2022-10-07 12:50:00,153.07,153.08,152.84,153.06,25158.0,147.6891,147.6988,147.4672,147.6795,25158.0
2022-10-07 13:00:00,153.06,153.06,152.71,152.73,17070.0,147.6795,147.6795,147.3418,147.3611,17070.0
2022-10-07 13:10:00,152.74,153.13,152.74,153.06,20677.0,147.3707,147.747,147.3707,147.6795,20677.0
2022-10-07 13:20:00,153.05,153.16,152.89,152.96,20276.0,147.6698,147.7759,147.5154,147.583,20276.0
2022-10-07 13:30:00,152.96,152.96,152.75,152.82,22130.0,147.583,147.583,147.3804,147.4479,22130.0
2022-10-07 13:40:00,152.84,153.05,152.8,152.89,22020.0,147.4672,147.6698,147.4286,147.5154,22020.0
2022-10-07 13:50:00,152.9,153.07,152.8,152.9,22350.0,147.5251,147.6891,147.4286,147.5251,22350.0
2022-10-07 14:00:00,152.87,153.03,152.84,152.92,21200.0,147.4961,147.6505,147.4672,147.5444,21200.0
2022-10-07 14:10:00,152.89,152.89,152.59,152.59,17187.0,147.5154,147.5154,147.226,147.226,17187.0
2022-10-07 14:20:00,152.56,152.58,152.35,152.41,31111.0,147.197,147.2163,146.9944,147.0523,31111.0
2022-10-07 14:30:00,152.41,152.54,152.24,152.46,20559.0,147.0523,147.1777,146.8883,147.1005,20559.0
2022-10-07 14:40:00,152.45,152.51,152.09,152.19,22248.0,147.0909,147.1488,146.7436,146.84,22248.0
2022-10-07 14:50:00,152.23,152.4,152.18,152.26,22877.0,146.8786,147.0427,146.8304,146.9076,22877.0
2022-10-07 15:00:00,152.26,152.57,152.17,152.19,33074.0,146.9076,147.2067,146.8207,146.84,33074.0
2022-10-07 15:10:00,152.18,152.35,152.02,152.07,41069.0,146.8304,146.9944,146.676,146.7243,41069.0
2022-10-07 15:20:00,152.05,152.09,151.58,151.72,43426.0,146.705,146.7436,146.2515,146.3866,43426.0
2022-10-07 15:30:00,151.71,151.82,151.39,151.82,62200.0,146.3769,146.483,146.0682,146.483,62200.0
2022-10-07 15:40:00,151.91,152.18,151.77,151.86,75025.0,146.5699,146.8304,146.4348,146.5216,75025.0
2022-10-07 15:50:00,151.88,152.34,151.84,152.2,234950.0,146.5409,146.9848,146.5023,146.8497,234950.0
2022-10-10 09:30:00,153.26,154.82,153.15,154.46,39237.0,147.8724,149.3776,147.7663,149.0302,39237.0
2022-10-10 09:40:00,154.44,155.04,154.43,154.51,21183.0,149.0109,149.5899,149.0013,149.0785,21183.0
2022-10-10 09:50:00,154.51,154.52,153.92,153.97,9662.0,149.0785,149.0881,148.5092,148.5575,9662.0
2022-10-10 10:00:00,154.06,154.1,153.69,153.69,14088.0,148.6443,148.6829,148.2873,148.2873,14088.0
2022-10-10 10:10:00,153.66,153.81,153.55,153.66,12928.0,148.2584,148.4031,148.1522,148.2584,12928.0
2022-10-10 10:20:00,153.7,154.24,153.54,154.14,27937.0,148.297,148.818,148.1426,148.7215,27937.0
2022-10-10 10:30:00,154.09,154.44,153.37,153.47,17845.0,148.6732,149.0109,147.9786,148.075,17845.0
2022-10-10 10:40:00,153.5,153.73,153.34,153.47,20147.0,148.104,148.3259,147.9496,148.075,20147.0
2022-10-10 10:50:00,153.44,153.65,153.14,153.63,16639.0,148.0461,148.2487,147.7566,148.2294,16639.0
2022-10-10 11:00:00,153.65,153.65,153.2,153.48,14233.0,148.2487,148.2487,147.8145,148.0847,14233.0
2022-10-10 11:10:00,153.5,153.74,153.48,153.49,15857.0,148.104,148.3356,148.0847,148.0943,15857.0
2022-10-10 11:20:00,153.5,154.01,153.5,153.8,11748.0,148.104,148.5961,148.104,148.3934,11748.0
2022-10-10 11:30:00,153.84,153.86,153.28,153.3,9171.0,148.432,148.4513,147.8917,147.911,9171.0
2022-10-10 11:40:00,153.23,153.45,153.16,153.39,8425.0,147.8435,148.0557,147.7759,147.9979,8425.0
2022-10-10 11:50:00,153.38,153.81,153.33,153.59,20270.0,147.9882,148.4031,147.94,148.1908,20270.0
2022-10-10 12:00:00,153.53,153.66,153.39,153.45,7404.0,148.1329,148.2584,147.9979,148.0557,7404.0
2022-10-10 12:10:00,153.48,153.53,153.28,153.28,7456.0,148.0847,148.1329,147.8917,147.8917,7456.0
2022-10-10 12:20:00,153.26,153.29,152.9,153.14,10917.0,147.8724,147.9014,147.5251,147.7566,10917.0
2022-10-10 12:30:00,153.16,153.24,153.01,153.14,11476.0,147.7759,147.8531,147.6312,147.7566,11476.0
2022-10-10 12:40:00,153.13,153.27,153.05,153.09,14892.0,147.747,147.8821,147.6698,147.7084,14892.0
2022-10-10 12:50:00,153.11,153.13,152.66,152.7,11563.0,147.7277,147.747,147.2935,147.3321,11563.0
2022-10-10 13:00:00,152.7,152.85,152.65,152.85,10666.0,147.3321,147.4768,147.2839,147.4768,10666.0
2022-10-10 13:10:00,152.86,153.05,152.73,152.94,12241.0,147.4865,147.6698,147.3611,147.5637,12241.0
2022-10-10 13:20:00,152.92,153.17,152.92,153.09,12785.0,147.5444,147.7856,147.5444,147.7084,12785.0
2022-10-10 13:30:00,153.07,153.26,153.06,153.19,23265.0,147.6891,147.8724,147.6795,147.8049,23265.0
2022-10-10 13:40:00,153.22,153.96,153.12,153.78,14381.0,147.8338,148.5478,147.7373,148.3741,14381.0
2022-10-10 13:50:00,153.79,154.11,153.75,153.96,44274.0,148.3838,148.6925,148.3452,148.5478,44274.0
2022-10-10 14:00:00,153.98,154.02,153.73,153.77,13970.0,148.5671,148.6057,148.3259,148.3645,13970.0
2022-10-10 14:10:00,153.84,153.88,153.51,153.57,9642.0,148.432,148.4706,148.1136,148.1715,9642.0
2022-10-10 14:20:00,153.59,153.74,153.44,153.71,9795.0,148.1908,148.3356,148.0461,148.3066,9795.0
2022-10-10 14:30:00,153.7,154.21,153.66,154.21,8613.0,148.297,148.789,148.2584,148.789,8613.0
2022-10-10 14:40:00,154.19,154.26,153.9,153.92,8829.0,148.7697,148.8373,148.4899,148.5092,8829.0
2022-10-10 14:50:00,153.96,154.0,153.71,153.8,7541.0,148.5478,148.5864,148.3066,148.3934,7541.0
2022-10-10 15:00:00,153.83,153.93,153.58,153.76,9461.0,148.4224,148.5189,148.1812,148.3549,9461.0
2022-10-10 15:10:00,153.8,154.34,153.69,154.29,18883.0,148.3934,148.9145,148.2873,148.8662,18883.0
2022-10-10 15:20:00,154.35,154.44,153.99,154.03,13663.0,148.9241,149.0109,148.5768,148.6154,13663.0
2022-10-10 15:30:00,154.04,154.43,153.95,154.31,16189.0,148.625,149.0013,148.5382,148.8855,16189.0
2022-10-10 15:40:00,154.31,154.52,154.07,154.51,28428.0,148.8855,149.0881,148.654,149.0785,28428.0
2022-10-10 15:50:00,154.49,154.66,153.99,153.99,86998.0,149.0592,149.2232,148.5768,148.5768,86998.0
2022-10-11 09:30:00,153.79,154.92,153.54,154.45,38920.0,148.3838,149.4741,148.1426,149.0206,38920.0
2022-10-11 09:40:00,154.43,154.68,153.4,153.56,24832.0,149.0013,149.2425,148.0075,148.1619,24832.0
2022-10-11 09:50:00,153.61,153.61,152.96,153.07,29176.0,148.2101,148.2101,147.583,147.6891,29176.0
2022-10-11 10:00:00,153.16,153.33,152.98,153.25,8386.0,147.7759,147.94,147.6023,147.8628,8386.0
2022-10-11 10:10:00,153.04,153.38,152.89,153.09,6659.0,147.6602,147.9882,147.5154,147.7084,6659.0
2022-10-11 10:20:00,152.96,153.04,152.66,152.78,8980.0,147.583,147.6602,147.2935,147.4093,8980.0
2022-10-11 10:30:00,152.77,152.8,152.47,152.71,16191.0,147.3997,147.4286,147.1102,147.3418,16191.0
2022-10-11 10:40:00,152.68,152.95,152.61,152.64,6438.0,147.3128,147.5733,147.2453,147.2742,6438.0
2022-10-11 10:50:00,152.68,152.92,152.35,152.35,19717.0,147.3128,147.5444,146.9944,146.9944,19717.0
2022-10-11 11:00:00,152.34,152.97,152.33,152.61,20950.0,146.9848,147.5926,146.9751,147.2453,20950.0
2022-10-11 11:10:00,152.58,152.83,152.52,152.63,10982.0,147.2163,147.4575,147.1584,147.2646,10982.0
2022-10-11 11:20:00,152.71,152.71,152.4,152.6,12668.0,147.3418,147.3418,147.0427,147.2356,12668.0
2022-10-11 11:30:00,152.67,152.85,152.49,152.63,24597.0,147.3032,147.4768,147.1295,147.2646,24597.0
2022-10-11 11:40:00,152.62,153.06,152.61,152.97,21017.0,147.2549,147.6795,147.2453,147.5926,21017.0
2022-10-11 11:50:00,153.05,153.27,152.87,153.0,14699.0,147.6698,147.8821,147.4961,147.6216,14699.0
2022-10-11 12:00:00,153.05,153.1,152.77,152.91,23813.0,147.6698,147.7181,147.3997,147.5347,23813.0
2022-10-11 12:10:00,152.91,153.56,152.91,153.54,10985.0,147.5347,148.1619,147.5347,148.1426,10985.0
2022-10-11 12:20:00,153.57,153.88,153.57,153.72,28170.0,148.1715,148.4706,148.1715,148.3163,28170.0
2022-10-11 12:30:00,153.72,153.85,153.47,153.67,9307.0,148.3163,148.4417,148.075,148.268,9307.0
2022-10-11 12:40:00,153.69,153.98,153.69,153.84,13278.0,148.2873,148.5671,148.2873,148.432,13278.0
2022-10-11 12:50:00,153.87,153.98,153.83,153.95,16408.0,148.461,148.5671,148.4224,148.5382,16408.0
2022-10-11 13:00:00,153.96,154.2,153.95,154.09,17625.0,148.5478,148.7794,148.5382,148.6732,17625.0
2022-10-11 13:10:00,154.12,154.22,153.89,154.04,12032.0,148.7022,148.7987,148.4803,148.625,12032.0
2022-10-11 13:20:00,154.04,154.16,153.92,153.97,14368.0,148.625,148.7408,148.5092,148.5575,14368.0
2022-10-11 13:30:00,154.01,154.06,153.81,154.02,7629.0,148.5961,148.6443,148.4031,148.6057,7629.0
2022-10-11 13:40:00,154.05,154.28,154.0,154.06,11511.0,148.6347,148.8566,148.5864,148.6443,11511.0
2022-10-11 13:50:00,153.95,154.15,153.95,154.14,6864.0,148.5382,148.7311,148.5382,148.7215,6864.0
2022-10-11 14:00:00,154.15,154.3,153.87,153.98,16608.0,148.7311,148.8759,148.461,148.5671,16608.0
2022-10-11 14:10:00,153.94,153.94,153.67,153.67,4807.0,148.5285,148.5285,148.268,148.268,4807.0
2022-10-11 14:20:00,153.69,153.93,153.69,153.83,9882.0,148.2873,148.5189,148.2873,148.4224,9882.0
2022-10-11 14:30:00,153.86,154.07,153.84,153.99,9265.0,148.4513,148.654,148.432,148.5768,9265.0
2022-10-11 14:40:00,154.07,154.07,153.13,153.29,14128.0,148.654,148.654,147.747,147.9014,14128.0
2022-10-11 14:50:00,153.34,153.36,152.35,152.48,11171.0,147.9496,147.9689,146.9944,147.1198,11171.0
2022-10-11 15:00:00,152.4,152.46,152.03,152.06,13841.0,147.0427,147.1005,146.6857,146.7146,13841.0
2022-10-11 15:10:00,152.1,152.21,151.71,152.13,13092.0,146.7532,146.8593,146.3769,146.7821,13092.0
2022-10-11 15:20:00,152.17,152.39,152.03,152.26,14260.0,146.8207,147.033,146.6857,146.9076,14260.0
2022-10-11 15:30:00,152.28,152.56,152.01,152.53,12576.0,146.9269,147.197,146.6664,147.1681,12576.0
2022-10-11 15:40:00,152.42,152.58,152.18,152.55,17465.0,147.062,147.2163,146.8304,147.1874,17465.0
2022-10-11 15:50:00,152.54,152.56,152.17,152.36,100355.0,147.1777,147.197,146.8207,147.0041,100355.0
2022-10-12 09:30:00,153.47,153.75,152.82,153.12,39871.0,148.075,148.3452,147.4479,147.7373,39871.0
2022-10-12 09:40:00,153.15,154.17,153.04,153.74,36109.0,147.7663,148.7504,147.6602,148.3356,36109.0
2022-10-12 09:50:00,153.86,154.18,153.72,153.81,23548.0,148.4513,148.7601,148.3163,148.4031,23548.0
2022-10-12 10:00:00,153.8,153.95,153.24,153.3,16338.0,148.3934,148.5382,147.8531,147.911,16338.0
2022-10-12 10:10:00,153.28,153.4,152.91,153.29,70224.0,147.8917,148.0075,147.5347,147.9014,70224.0
2022-10-12 10:20:00,153.25,153.65,152.74,153.48,12067.0,147.8628,148.2487,147.3707,148.0847,12067.0
2022-10-12 10:30:00,153.47,153.88,153.27,153.69,17281.0,148.075,148.4706,147.8821,148.2873,17281.0
2022-10-12 10:40:00,153.68,153.68,153.38,153.58,12409.0,148.2777,148.2777,147.9882,148.1812,12409.0
2022-10-12 10:50:00,153.6,153.78,153.54,153.63,8775.0,148.2005,148.3741,148.1426,148.2294,8775.0
2022-10-12 11:00:00,153.62,153.99,153.62,153.99,11830.0,148.2198,148.5768,148.2198,148.5768,11830.0
2022-10-12 11:10:00,153.96,154.21,153.81,154.16,8723.0,148.5478,148.789,148.4031,148.7408,8723.0
2022-10-12 11:20:00,154.1,154.22,153.86,153.89,6678.0,148.6829,148.7987,148.4513,148.4803,6678.0
2022-10-12 11:30:00,153.91,153.95,153.6,153.72,12411.0,148.4996,148.5382,148.2005,148.3163,12411.0
2022-10-12 11:40:00,153.74,154.06,153.72,153.89,9797.0,148.3356,148.6443,148.3163,148.4803,9797.0
2022-10-12 11:50:00,153.89,154.06,153.81,153.93,11747.0,148.4803,148.6443,148.4031,148.5189,11747.0
2022-10-12 12:00:00,153.95,154.27,153.81,153.86,9654.0,148.5382,148.8469,148.4031,148.4513,9654.0
2022-10-12 12:10:00,153.88,153.97,153.69,153.88,7616.0,148.4706,148.5575,148.2873,148.4706,7616.0
2022-10-12 12:20:00,153.9,153.94,153.73,153.73,5302.0,148.4899,148.5285,148.3259,148.3259,5302.0
2022-10-12 12:30:00,153.75,153.8,153.43,153.47,8850.0,148.3452,148.3934,148.0365,148.075,8850.0
2022-10-12 12:40:00,153.44,153.56,153.39,153.53,14421.0,148.0461,148.1619,147.9979,148.1329,14421.0
2022-10-12 12:50:00,153.52,153.69,153.49,153.59,9561.0,148.1233,148.2873,148.0943,148.1908,9561.0
2022-10-12 13:00:00,153.6,153.72,153.35,153.42,14417.0,148.2005,148.3163,147.9593,148.0268,14417.0
2022-10-12 13:10:00,153.39,153.4,153.01,153.01,6556.0,147.9979,148.0075,147.6312,147.6312,6556.0
2022-10-12 13:20:00,153.07,153.11,152.96,153.1,6034.0,147.6891,147.7277,147.583,147.7181,6034.0
2022-10-12 13:30:00,153.11,153.12,152.78,152.87,18250.0,147.7277,147.7373,147.4093,147.4961,18250.0
2022-10-12 13:40:00,152.93,153.1,152.88,153.08,11089.0,147.554,147.7181,147.5058,147.6988,11089.0
2022-10-12 13:50:00,153.04,153.13,152.9,153.08,11481.0,147.6602,147.747,147.5251,147.6988,11481.0
2022-10-12 14:00:00,153.1,153.26,152.86,153.09,20764.0,147.7181,147.8724,147.4865,147.7084,20764.0
2022-10-12 14:10:00,153.09,153.34,152.92,153.11,14787.0,147.7084,147.9496,147.5444,147.7277,14787.0
2022-10-12 14:20:00,153.1,153.31,152.93,153.25,13378.0,147.7181,147.9207,147.554,147.8628,13378.0
2022-10-12 14:30:00,153.29,153.4,153.1,153.18,13729.0,147.9014,148.0075,147.7181,147.7952,13729.0
2022-10-12 14:40:00,153.17,153.18,152.69,152.78,49005.0,147.7856,147.7952,147.3225,147.4093,49005.0
2022-10-12 14:50:00,152.76,152.91,152.6,152.69,9194.0,147.39,147.5347,147.2356,147.3225,9194.0
2022-10-12 15:00:00,152.69,152.86,152.48,152.83,17359.0,147.3225,147.4865,147.1198,147.4575,17359.0
2022-10-12 15:10:00,152.91,153.03,152.67,152.79,9077.0,147.5347,147.6505,147.3032,147.4189,9077.0
2022-10-12 15:20:00,152.8,152.87,152.66,152.68,29226.0,147.4286,147.4961,147.2935,147.3128,29226.0
2022-10-12 15:30:00,152.65,153.04,152.64,152.88,14018.0,147.2839,147.6602,147.2742,147.5058,14018.0
2022-10-12 15:40:00,152.87,152.97,152.77,152.88,33774.0,147.4961,147.5926,147.3997,147.5058,33774.0
2022-10-12 15:50:00,152.87,152.87,151.96,151.98,173374.0,147.4961,147.4961,146.6181,146.6374,173374.0
2022-10-13 09:30:00,149.02,149.24,148.13,148.57,29503.0,143.7815,143.9937,142.9228,143.3473,29503.0
2022-10-13 09:40:00,148.61,149.39,148.41,149.36,16034.0,143.3859,144.1385,143.1929,144.1095,16034.0
2022-10-13 09:50:00,149.13,149.66,148.87,149.05,16318.0,143.8876,144.399,143.6367,143.8104,16318.0
2022-10-13 10:00:00,149.13,149.58,148.92,149.16,16831.0,143.8876,144.3218,143.685,143.9166,16831.0
2022-10-13 10:10:00,149.05,149.49,148.78,149.0,17565.0,143.8104,144.235,143.5499,143.7622,17565.0
2022-10-13 10:20:00,149.04,149.22,148.69,148.74,48145.0,143.8008,143.9744,143.4631,143.5113,48145.0
2022-10-13 10:30:00,148.65,149.05,148.55,148.93,40091.0,143.4245,143.8104,143.328,143.6946,40091.0
2022-10-13 10:40:00,148.87,149.32,148.69,149.06,19676.0,143.6367,144.0709,143.4631,143.8201,19676.0
2022-10-13 10:50:00,149.01,149.24,148.65,148.66,26094.0,143.7718,143.9937,143.4245,143.4341,26094.0
2022-10-13 11:00:00,148.63,149.53,148.57,149.47,22481.0,143.4052,144.2735,143.3473,144.2157,22481.0
2022-10-13 11:10:00,149.34,150.74,149.15,150.4,27830.0,144.0902,145.441,143.9069,145.113,27830.0
2022-10-13 11:20:00,150.34,151.6,150.34,150.92,26738.0,145.0551,146.2708,145.0551,145.6147,26738.0
2022-10-13 11:30:00,150.99,152.82,150.98,152.31,28610.0,145.6822,147.4479,145.6726,146.9558,28610.0
2022-10-13 11:40:00,152.31,152.83,152.09,152.12,41800.0,146.9558,147.4575,146.7436,146.7725,41800.0
2022-10-13 11:50:00,151.95,152.41,151.84,152.33,14162.0,146.6085,147.0523,146.5023,146.9751,14162.0
2022-10-13 12:00:00,152.4,152.92,152.4,152.61,21232.0,147.0427,147.5444,147.0427,147.2453,21232.0
2022-10-13 12:10:00,152.61,153.11,152.19,152.7,29187.0,147.2453,147.7277,146.84,147.3321,29187.0
2022-10-13 12:20:00,152.7,153.24,152.67,153.0,37242.0,147.3321,147.8531,147.3032,147.6216,37242.0
2022-10-13 12:30:00,153.0,153.29,152.99,153.19,18240.0,147.6216,147.9014,147.6119,147.8049,18240.0
2022-10-13 12:40:00,153.31,154.14,153.3,154.13,15684.0,147.9207,148.7215,147.911,148.7118,15684.0
2022-10-13 12:50:00,154.11,154.2,153.7,153.84,12188.0,148.6925,148.7794,148.297,148.432,12188.0
2022-10-13 13:00:00,153.88,154.23,153.85,153.89,12431.0,148.4706,148.8083,148.4417,148.4803,12431.0
2022-10-13 13:10:00,153.88,154.5,153.83,154.46,32867.0,148.4706,149.0688,148.4224,149.0302,32867.0
2022-10-13 13:20:00,154.47,155.17,154.46,155.02,31328.0,149.0399,149.7153,149.0302,149.5706,31328.0
2022-10-13 13:30:00,155.11,155.53,155.11,155.31,10383.0,149.6574,150.0626,149.6574,149.8504,10383.0
2022-10-13 13:40:00,155.38,155.54,155.14,155.5,22961.0,149.9179,150.0723,149.6863,150.0337,22961.0
2022-10-13 13:50:00,155.49,155.61,155.26,155.35,11693.0,150.024,150.1398,149.8021,149.889,11693.0
2022-10-13 14:00:00,155.27,155.54,155.22,155.43,16371.0,149.8118,150.0723,149.7635,149.9661,16371.0
2022-10-13 14:10:00,155.37,155.55,155.29,155.4,15598.0,149.9083,150.0819,149.8311,149.9372,15598.0
2022-10-13 14:20:00,155.38,155.44,154.83,154.95,11294.0,149.9179,149.9758,149.3872,149.503,11294.0
2022-10-13 14:30:00,155.01,155.27,154.98,155.26,10991.0,149.5609,149.8118,149.532,149.8021,10991.0
2022-10-13 14:40:00,155.2,155.7,155.15,155.63,21597.0,149.7442,150.2267,149.696,150.1591,21597.0
2022-10-13 14:50:00,155.59,156.16,155.58,156.07,18407.0,150.1205,150.6705,150.1109,150.5836,18407.0
2022-10-13 15:00:00,156.06,156.44,155.9,156.39,25473.0,150.574,150.9406,150.4196,150.8924,25473.0
2022-10-13 15:10:00,156.44,156.58,156.24,156.51,15421.0,150.9406,151.0757,150.7477,151.0082,15421.0
2022-10-13 15:20:00,156.52,156.56,156.04,156.08,25518.0,151.0178,151.0564,150.5547,150.5933,25518.0
2022-10-13 15:30:00,156.06,156.15,155.41,155.79,25479.0,150.574,150.6608,149.9468,150.3135,25479.0
2022-10-13 15:40:00,155.84,156.17,155.64,155.96,32342.0,150.3617,150.6801,150.1688,150.4775,32342.0
2022-10-13 15:50:00,155.92,156.65,155.82,155.95,133388.0,150.4389,151.1433,150.3424,150.4679,133388.0
2022-10-14 09:30:00,157.62,158.36,157.09,158.1,19647.0,152.0792,152.7931,151.5678,152.5423,19647.0
2022-10-14 09:40:00,158.14,158.19,156.92,157.56,16236.0,152.5809,152.6291,151.4038,152.0213,16236.0
2022-10-14 09:50:00,157.75,157.87,156.84,157.02,17630.0,152.2046,152.3204,151.3266,151.5003,17630.0
2022-10-14 10:00:00,156.95,157.11,155.38,156.08,33525.0,151.4327,151.5871,149.9179,150.5933,33525.0
2022-10-14 10:10:00,156.08,156.14,154.96,155.06,16843.0,150.5933,150.6512,149.5127,149.6092,16843.0
2022-10-14 10:20:00,155.1,155.11,154.34,154.72,28975.0,149.6477,149.6574,148.9145,149.2811,28975.0
2022-10-14 10:30:00,154.71,155.16,154.57,154.78,18244.0,149.2715,149.7056,149.1364,149.339,18244.0
2022-10-14 10:40:00,154.81,154.92,154.03,154.16,16430.0,149.3679,149.4741,148.6154,148.7408,16430.0
2022-10-14 10:50:00,154.19,154.67,154.03,154.46,13569.0,148.7697,149.2329,148.6154,149.0302,13569.0
2022-10-14 11:00:00,154.47,154.93,154.45,154.57,12053.0,149.0399,149.4837,149.0206,149.1364,12053.0
2022-10-14 11:10:00,154.57,154.6,153.75,153.91,77687.0,149.1364,149.1653,148.3452,148.4996,77687.0
2022-10-14 11:20:00,153.9,154.49,153.75,154.38,75518.0,148.4899,149.0592,148.3452,148.9531,75518.0
2022-10-14 11:30:00,154.33,154.56,154.01,154.54,16787.0,148.9048,149.1267,148.5961,149.1074,16787.0
2022-10-14 11:40:00,154.58,154.58,153.97,154.05,14080.0,149.146,149.146,148.5575,148.6347,14080.0
2022-10-14 11:50:00,154.09,154.15,153.67,153.76,32708.0,148.6732,148.7311,148.268,148.3549,32708.0
2022-10-14 12:00:00,153.71,154.07,153.13,153.13,26431.0,148.3066,148.654,147.747,147.747,26431.0
2022-10-14 12:10:00,153.13,153.3,153.05,153.18,16031.0,147.747,147.911,147.6698,147.7952,16031.0
2022-10-14 12:20:00,153.18,153.34,153.1,153.27,13395.0,147.7952,147.9496,147.7181,147.8821,13395.0
2022-10-14 12:30:00,153.31,153.54,153.09,153.47,11188.0,147.9207,148.1426,147.7084,148.075,11188.0
2022-10-14 12:40:00,153.5,154.05,153.44,153.77,11477.0,148.104,148.6347,148.0461,148.3645,11477.0
2022-10-14 12:50:00,153.71,153.74,153.41,153.46,12850.0,148.3066,148.3356,148.0172,148.0654,12850.0
2022-10-14 13:00:00,153.46,153.72,153.14,153.37,13714.0,148.0654,148.3163,147.7566,147.9786,13714.0
2022-10-14 13:10:00,153.38,153.55,153.24,153.49,14773.0,147.9882,148.1522,147.8531,148.0943,14773.0
2022-10-14 13:20:00,153.48,153.66,153.24,153.63,13397.0,148.0847,148.2584,147.8531,148.2294,13397.0
2022-10-14 13:30:00,153.62,153.67,153.4,153.56,13741.0,148.2198,148.268,148.0075,148.1619,13741.0
2022-10-14 13:40:00,153.54,153.85,153.46,153.77,15376.0,148.1426,148.4417,148.0654,148.3645,15376.0
2022-10-14 13:50:00,153.73,153.73,153.49,153.65,12718.0,148.3259,148.3259,148.0943,148.2487,12718.0
2022-10-14 14:00:00,153.72,153.72,153.31,153.45,15067.0,148.3163,148.3163,147.9207,148.0557,15067.0
2022-10-14 14:10:00,153.4,153.4,152.94,152.97,14412.0,148.0075,148.0075,147.5637,147.5926,14412.0
2022-10-14 14:20:00,153.02,153.05,152.78,152.96,15861.0,147.6409,147.6698,147.4093,147.583,15861.0
2022-10-14 14:30:00,152.9,152.92,152.59,152.59,17295.0,147.5251,147.5444,147.226,147.226,17295.0
2022-10-14 14:40:00,152.58,152.66,152.35,152.57,19995.0,147.2163,147.2935,146.9944,147.2067,19995.0
2022-10-14 14:50:00,152.54,152.6,152.38,152.55,15713.0,147.1777,147.2356,147.0234,147.1874,15713.0
2022-10-14 15:00:00,152.55,152.98,152.48,152.56,26311.0,147.1874,147.6023,147.1198,147.197,26311.0
2022-10-14 15:10:00,152.5,152.59,152.12,152.29,19960.0,147.1391,147.226,146.7725,146.9365,19960.0
2022-10-14 15:20:00,152.29,152.82,152.24,152.74,26013.0,146.9365,147.4479,146.8883,147.3707,26013.0
2022-10-14 15:30:00,152.72,153.09,152.57,152.62,26856.0,147.3514,147.7084,147.2067,147.2549,26856.0
2022-10-14 15:40:00,152.62,152.62,152.27,152.52,41449.0,147.2549,147.2549,146.9172,147.1584,41449.0
2022-10-14 15:50:00,152.5,152.68,151.69,152.17,174908.0,147.1391,147.3128,146.3576,146.8207,174908.0
2022-10-17 09:30:00,154.33,155.9,154.33,155.55,26334.0,148.9048,150.4196,148.9048,150.0819,26334.0
2022-10-17 09:40:00,155.62,155.9,155.21,155.9,8306.0,150.1495,150.4196,149.7539,150.4196,8306.0
2022-10-17 09:50:00,155.99,156.33,155.77,155.78,9307.0,150.5065,150.8345,150.2942,150.3038,9307.0
2022-10-17 10:00:00,155.85,156.27,155.84,156.16,9240.0,150.3714,150.7766,150.3617,150.6705,9240.0
2022-10-17 10:10:00,156.0,156.68,156.0,156.57,8853.0,150.5161,151.1722,150.5161,151.0661,8853.0
2022-10-17 10:20:00,156.63,156.84,155.9,156.0,15237.0,151.124,151.3266,150.4196,150.5161,15237.0
2022-10-17 10:30:00,156.0,156.06,155.75,155.87,15973.0,150.5161,150.574,150.2749,150.3907,15973.0
2022-10-17 10:40:00,155.8,155.98,155.75,155.97,17417.0,150.3231,150.4968,150.2749,150.4872,17417.0
2022-10-17 10:50:00,155.9,155.9,155.27,155.51,14919.0,150.4196,150.4196,149.8118,150.0433,14919.0
2022-10-17 11:00:00,155.55,155.65,155.47,155.5,12546.0,150.0819,150.1784,150.0047,150.0337,12546.0
2022-10-17 11:10:00,155.49,155.58,155.17,155.23,13309.0,150.024,150.1109,149.7153,149.7732,13309.0
2022-10-17 11:20:00,155.24,156.14,155.19,156.06,16893.0,149.7828,150.6512,149.7346,150.574,16893.0
2022-10-17 11:30:00,156.06,156.18,155.89,156.18,6049.0,150.574,150.6898,150.41,150.6898,6049.0
2022-10-17 11:40:00,156.21,156.34,156.07,156.13,3987.0,150.7187,150.8442,150.5836,150.6415,3987.0
2022-10-17 11:50:00,156.09,156.29,156.0,156.11,5427.0,150.6029,150.7959,150.5161,150.6222,5427.0
2022-10-17 12:00:00,156.16,156.51,156.15,156.51,8038.0,150.6705,151.0082,150.6608,151.0082,8038.0
2022-10-17 12:10:00,156.47,156.47,156.03,156.04,4773.0,150.9696,150.9696,150.5451,150.5547,4773.0
2022-10-17 12:20:00,156.05,156.18,155.9,156.1,6346.0,150.5643,150.6898,150.4196,150.6126,6346.0
2022-10-17 12:30:00,156.08,156.3,156.08,156.22,9160.0,150.5933,150.8056,150.5933,150.7284,9160.0
2022-10-17 12:40:00,156.23,156.23,155.62,155.94,9025.0,150.738,150.738,150.1495,150.4582,9025.0
2022-10-17 12:50:00,155.9,155.98,155.82,155.88,9158.0,150.4196,150.4968,150.3424,150.4003,9158.0
2022-10-17 13:00:00,155.84,155.97,155.72,155.88,10537.0,150.3617,150.4872,150.2459,150.4003,10537.0
2022-10-17 13:10:00,155.82,156.01,155.73,155.73,9180.0,150.3424,150.5258,150.2556,150.2556,9180.0
2022-10-17 13:20:00,155.77,155.98,155.74,155.93,7005.0,150.2942,150.4968,150.2652,150.4486,7005.0
2022-10-17 13:30:00,155.96,156.05,155.92,156.0,10791.0,150.4775,150.5643,150.4389,150.5161,10791.0
2022-10-17 13:40:00,156.0,156.04,155.75,156.04,12342.0,150.5161,150.5547,150.2749,150.5547,12342.0
2022-10-17 13:50:00,156.02,156.05,155.83,155.88,8277.0,150.5354,150.5643,150.3521,150.4003,8277.0
2022-10-17 14:00:00,155.9,156.14,155.71,155.9,13257.0,150.4196,150.6512,150.2363,150.4196,13257.0
2022-10-17 14:10:00,155.77,155.83,155.51,155.61,10319.0,150.2942,150.3521,150.0433,150.1398,10319.0
2022-10-17 14:20:00,155.64,155.64,155.35,155.52,10836.0,150.1688,150.1688,149.889,150.053,10836.0
2022-10-17 14:30:00,155.54,155.73,155.41,155.71,10660.0,150.0723,150.2556,149.9468,150.2363,10660.0
2022-10-17 14:40:00,155.73,155.86,155.71,155.81,12907.0,150.2556,150.381,150.2363,150.3328,12907.0
2022-10-17 14:50:00,155.78,155.86,155.66,155.71,28080.0,150.3038,150.381,150.1881,150.2363,28080.0
2022-10-17 15:00:00,155.67,155.89,155.63,155.75,22087.0,150.1977,150.41,150.1591,150.2749,22087.0
2022-10-17 15:10:00,155.75,155.84,155.65,155.82,25549.0,150.2749,150.3617,150.1784,150.3424,25549.0
2022-10-17 15:20:00,155.84,155.92,155.64,155.75,37316.0,150.3617,150.4389,150.1688,150.2749,37316.0
2022-10-17 15:30:00,155.74,155.92,155.69,155.77,41639.0,150.2652,150.4389,150.217,150.2942,41639.0
2022-10-17 15:40:00,155.75,156.1,155.74,155.77,35325.0,150.2749,150.6126,150.2652,150.2942,35325.0
2022-10-17 15:50:00,155.76,156.13,155.65,155.88,136530.0,150.2845,150.6415,150.1784,150.4003,136530.0
2022-10-18 09:30:00,159.6,160.11,159.42,159.7,27661.0,153.9896,154.4816,153.8159,154.086,27661.0
2022-10-18 09:40:00,159.82,159.82,158.32,158.76,16951.0,154.2018,154.2018,152.7546,153.1791,16951.0
2022-10-18 09:50:00,158.77,158.77,157.94,158.18,5700.0,153.1887,153.1887,152.3879,152.6195,5700.0
2022-10-18 10:00:00,158.14,158.63,158.1,158.5,20360.0,152.5809,153.0537,152.5423,152.9282,20360.0
2022-10-18 10:10:00,158.55,158.55,157.8,157.91,15402.0,152.9765,152.9765,152.2528,152.359,15402.0
2022-10-18 10:20:00,157.73,157.8,156.99,157.34,44593.0,152.1853,152.2528,151.4713,151.809,44593.0
2022-10-18 10:30:00,157.47,157.65,157.24,157.24,10697.0,151.9344,152.1081,151.7125,151.7125,10697.0
2022-10-18 10:40:00,157.31,158.03,157.31,157.95,8294.0,151.7801,152.4747,151.7801,152.3976,8294.0
2022-10-18 10:50:00,158.02,158.02,157.62,157.63,8241.0,152.4651,152.4651,152.0792,152.0888,8241.0
2022-10-18 11:00:00,157.55,157.78,157.27,157.3,10037.0,152.0116,152.2335,151.7415,151.7704,10037.0
2022-10-18 11:10:00,157.34,157.49,156.93,156.99,27065.0,151.809,151.9537,151.4134,151.4713,27065.0
2022-10-18 11:20:00,156.94,156.99,156.65,156.82,10536.0,151.4231,151.4713,151.1433,151.3073,10536.0
2022-10-18 11:30:00,156.81,156.89,156.29,156.43,8473.0,151.2976,151.3748,150.7959,150.931,8473.0
2022-10-18 11:40:00,156.48,156.62,156.33,156.62,9131.0,150.9792,151.1143,150.8345,151.1143,9131.0
2022-10-18 11:50:00,156.55,156.7,156.5,156.58,6174.0,151.0468,151.1915,150.9985,151.0757,6174.0
2022-10-18 12:00:00,156.56,156.95,156.52,156.95,12006.0,151.0564,151.4327,151.0178,151.4327,12006.0
2022-10-18 12:10:00,156.96,157.13,156.8,156.92,8798.0,151.4424,151.6064,151.288,151.4038,8798.0
2022-10-18 12:20:00,156.84,156.96,156.66,156.8,3956.0,151.3266,151.4424,151.1529,151.288,3956.0
2022-10-18 12:30:00,156.82,157.19,156.67,157.18,6469.0,151.3073,151.6643,151.1626,151.6546,6469.0
2022-10-18 12:40:00,157.31,157.33,156.97,157.05,8927.0,151.7801,151.7994,151.452,151.5292,8927.0
2022-10-18 12:50:00,157.1,157.3,157.0,157.04,5383.0,151.5774,151.7704,151.481,151.5195,5383.0
2022-10-18 13:00:00,157.07,157.07,156.53,156.77,12789.0,151.5485,151.5485,151.0275,151.259,12789.0
2022-10-18 13:10:00,156.75,157.15,156.74,157.15,4610.0,151.2397,151.6257,151.2301,151.6257,4610.0
2022-10-18 13:20:00,157.11,157.21,156.84,157.09,5492.0,151.5871,151.6836,151.3266,151.5678,5492.0
2022-10-18 13:30:00,157.13,157.58,157.08,157.36,6853.0,151.6064,152.0406,151.5581,151.8283,6853.0
2022-10-18 13:40:00,157.36,157.55,157.21,157.55,7081.0,151.8283,152.0116,151.6836,152.0116,7081.0
2022-10-18 13:50:00,157.53,157.83,157.49,157.7,7909.0,151.9923,152.2818,151.9537,152.1563,7909.0
2022-10-18 14:00:00,157.73,157.8,157.45,157.52,7146.0,152.1853,152.2528,151.9151,151.9827,7146.0
2022-10-18 14:10:00,157.59,157.75,157.5,157.56,6411.0,152.0502,152.2046,151.9634,152.0213,6411.0
2022-10-18 14:20:00,157.55,157.91,157.5,157.85,7660.0,152.0116,152.359,151.9634,152.3011,7660.0
2022-10-18 14:30:00,157.79,157.85,157.4,157.45,14294.0,152.2432,152.3011,151.8669,151.9151,14294.0
2022-10-18 14:40:00,157.43,157.49,156.74,156.98,8349.0,151.8958,151.9537,151.2301,151.4617,8349.0
2022-10-18 14:50:00,156.86,157.04,156.82,157.0,8931.0,151.3459,151.5195,151.3073,151.481,8931.0
2022-10-18 15:00:00,156.97,156.98,156.67,156.88,9836.0,151.452,151.4617,151.1626,151.3652,9836.0
2022-10-18 15:10:00,156.91,156.96,156.56,156.68,12129.0,151.3941,151.4424,151.0564,151.1722,12129.0
2022-10-18 15:20:00,156.7,157.08,156.6,157.02,10188.0,151.1915,151.5581,151.095,151.5003,10188.0
2022-10-18 15:30:00,156.98,157.52,156.96,157.29,12886.0,151.4617,151.9827,151.4424,151.7608,12886.0
2022-10-18 15:40:00,157.34,157.61,157.26,157.41,33534.0,151.809,152.0695,151.7318,151.8765,33534.0
2022-10-18 15:50:00,157.4,157.68,157.15,157.57,161096.0,151.8669,152.137,151.6257,152.0309,161096.0
2022-10-19 09:30:00,156.24,157.67,156.24,157.25,25369.0,150.7477,152.1274,150.7477,151.7222,25369.0
2022-10-19 09:40:00,157.21,157.36,156.1,156.59,6848.0,151.6836,151.8283,150.6126,151.0854,6848.0
2022-10-19 09:50:00,156.28,156.7,156.08,156.17,13173.0,150.7863,151.1915,150.5933,150.6801,13173.0
2022-10-19 10:00:00,156.06,156.55,156.03,156.11,10589.0,150.574,151.0468,150.5451,150.6222,10589.0
2022-10-19 10:10:00,156.24,156.85,155.9,156.74,8502.0,150.7477,151.3362,150.4196,151.2301,8502.0
2022-10-19 10:20:00,156.85,157.59,156.76,157.49,10363.0,151.3362,152.0502,151.2494,151.9537,10363.0
2022-10-19 10:30:00,157.53,157.66,157.24,157.28,18617.0,151.9923,152.1178,151.7125,151.7511,18617.0
2022-10-19 10:40:00,157.25,157.66,157.13,157.5,6991.0,151.7222,152.1178,151.6064,151.9634,6991.0
2022-10-19 10:50:00,157.56,157.65,157.1,157.22,9889.0,152.0213,152.1081,151.5774,151.6932,9889.0
2022-10-19 11:00:00,157.22,157.28,156.91,157.22,7633.0,151.6932,151.7511,151.3941,151.6932,7633.0
2022-10-19 11:10:00,157.24,157.62,157.16,157.58,12027.0,151.7125,152.0792,151.6353,152.0406,12027.0
2022-10-19 11:20:00,157.55,157.55,156.97,156.98,7127.0,152.0116,152.0116,151.452,151.4617,7127.0
2022-10-19 11:30:00,157.05,157.31,156.87,157.31,5589.0,151.5292,151.7801,151.3555,151.7801,5589.0
2022-10-19 11:40:00,157.25,157.29,157.04,157.27,10675.0,151.7222,151.7608,151.5195,151.7415,10675.0
2022-10-19 11:50:00,157.21,157.53,157.17,157.21,6589.0,151.6836,151.9923,151.645,151.6836,6589.0
2022-10-19 12:00:00,157.21,157.26,156.96,157.1,8839.0,151.6836,151.7318,151.4424,151.5774,8839.0
2022-10-19 12:10:00,157.05,157.19,156.99,157.12,7760.0,151.5292,151.6643,151.4713,151.5967,7760.0
2022-10-19 12:20:00,157.08,157.11,156.8,156.84,30821.0,151.5581,151.5871,151.288,151.3266,30821.0
2022-10-19 12:30:00,156.78,156.95,156.73,156.91,10000.0,151.2687,151.4327,151.2204,151.3941,10000.0
2022-10-19 12:40:00,156.88,156.88,156.05,156.11,14107.0,151.3652,151.3652,150.5643,150.6222,14107.0
2022-10-19 12:50:00,156.06,156.16,155.93,156.06,26218.0,150.574,150.6705,150.4486,150.574,26218.0
2022-10-19 13:00:00,156.0,156.23,155.41,155.45,19920.0,150.5161,150.738,149.9468,149.9854,19920.0
2022-10-19 13:10:00,155.39,155.67,155.38,155.59,12390.0,149.9276,150.1977,149.9179,150.1205,12390.0
2022-10-19 13:20:00,155.58,155.98,155.58,155.77,17357.0,150.1109,150.4968,150.1109,150.2942,17357.0
2022-10-19 13:30:00,155.75,155.91,155.63,155.7,22328.0,150.2749,150.4293,150.1591,150.2267,22328.0
2022-10-19 13:40:00,155.66,155.81,155.52,155.6,33531.0,150.1881,150.3328,150.053,150.1302,33531.0
2022-10-19 13:50:00,155.61,155.96,155.56,155.96,11689.0,150.1398,150.4775,150.0916,150.4775,11689.0
2022-10-19 14:00:00,155.92,156.31,155.88,156.31,8507.0,150.4389,150.8152,150.4003,150.8152,8507.0
2022-10-19 14:10:00,156.23,156.7,156.17,156.59,11826.0,150.738,151.1915,150.6801,151.0854,11826.0
2022-10-19 14:20:00,156.62,156.73,156.47,156.73,6876.0,151.1143,151.2204,150.9696,151.2204,6876.0
2022-10-19 14:30:00,156.74,156.85,156.66,156.81,6615.0,151.2301,151.3362,151.1529,151.2976,6615.0
2022-10-19 14:40:00,156.77,156.96,156.65,156.67,16665.0,151.259,151.4424,151.1433,151.1626,16665.0
2022-10-19 14:50:00,156.62,156.7,156.52,156.54,12795.0,151.1143,151.1915,151.0178,151.0371,12795.0
2022-10-19 15:00:00,156.55,156.97,156.48,156.91,22165.0,151.0468,151.452,150.9792,151.3941,22165.0
2022-10-19 15:10:00,157.07,157.49,157.02,157.31,36265.0,151.5485,151.9537,151.5003,151.7801,36265.0
2022-10-19 15:20:00,157.31,157.32,156.92,156.95,25551.0,151.7801,151.7897,151.4038,151.4327,25551.0
2022-10-19 15:30:00,156.95,157.18,156.7,157.0,36366.0,151.4327,151.6546,151.1915,151.481,36366.0
2022-10-19 15:40:00,157.0,157.22,156.91,157.09,39623.0,151.481,151.6932,151.3941,151.5678,39623.0
2022-10-19 15:50:00,157.08,157.49,156.97,157.09,173864.0,151.5581,151.9537,151.452,151.5678,173864.0
2022-10-20 09:30:00,159.0,159.0,155.89,157.62,39530.0,153.4106,153.4106,150.41,152.0792,39530.0
2022-10-20 09:40:00,157.25,157.62,155.58,155.66,56099.0,151.7222,152.0792,150.1109,150.1881,56099.0
2022-10-20 09:50:00,155.67,155.89,154.4,154.4,69186.0,150.1977,150.41,148.9724,148.9724,69186.0
2022-10-20 10:00:00,154.4,156.73,154.24,156.55,43699.0,148.9724,151.2204,148.818,151.0468,43699.0
2022-10-20 10:10:00,156.48,157.55,156.48,157.25,35716.0,150.9792,152.0116,150.9792,151.7222,35716.0
2022-10-20 10:20:00,157.31,157.56,156.88,156.97,22478.0,151.7801,152.0213,151.3652,151.452,22478.0
2022-10-20 10:30:00,157.15,157.16,156.63,156.63,10612.0,151.6257,151.6353,151.124,151.124,10612.0
2022-10-20 10:40:00,156.71,156.72,156.16,156.31,16408.0,151.2011,151.2108,150.6705,150.8152,16408.0
2022-10-20 10:50:00,156.41,156.76,156.31,156.58,37196.0,150.9117,151.2494,150.8152,151.0757,37196.0
2022-10-20 11:00:00,156.51,157.09,156.51,156.92,15277.0,151.0082,151.5678,151.0082,151.4038,15277.0
2022-10-20 11:10:00,156.84,156.87,156.42,156.49,15015.0,151.3266,151.3555,150.9213,150.9889,15015.0
2022-10-20 11:20:00,156.45,156.88,156.03,156.08,19221.0,150.9503,151.3652,150.5451,150.5933,19221.0
2022-10-20 11:30:00,156.16,156.71,156.16,156.63,21665.0,150.6705,151.2011,150.6705,151.124,21665.0
2022-10-20 11:40:00,156.67,157.23,156.61,157.02,22487.0,151.1626,151.7029,151.1047,151.5003,22487.0
2022-10-20 11:50:00,157.09,157.33,156.97,157.14,18539.0,151.5678,151.7994,151.452,151.616,18539.0
2022-10-20 12:00:00,157.12,157.18,156.17,156.26,13859.0,151.5967,151.6546,150.6801,150.767,13859.0
2022-10-20 12:10:00,156.19,156.29,155.94,156.06,14455.0,150.6994,150.7959,150.4582,150.574,14455.0
2022-10-20 12:20:00,155.94,155.99,155.35,155.57,17865.0,150.4582,150.5065,149.889,150.1012,17865.0
2022-10-20 12:30:00,155.62,155.71,154.95,155.06,8859.0,150.1495,150.2363,149.503,149.6092,8859.0
2022-10-20 12:40:00,154.98,155.12,154.55,154.89,11711.0,149.532,149.667,149.1171,149.4451,11711.0
2022-10-20 12:50:00,154.83,154.92,154.63,154.85,10152.0,149.3872,149.4741,149.1943,149.4065,10152.0
2022-10-20 13:00:00,154.83,154.98,154.26,154.54,12826.0,149.3872,149.532,148.8373,149.1074,12826.0
2022-10-20 13:10:00,154.5,154.76,154.24,154.38,12057.0,149.0688,149.3197,148.818,148.9531,12057.0
2022-10-20 13:20:00,154.39,154.76,154.3,154.68,37540.0,148.9627,149.3197,148.8759,149.2425,37540.0
2022-10-20 13:30:00,154.62,154.96,154.57,154.82,14020.0,149.1846,149.5127,149.1364,149.3776,14020.0
2022-10-20 13:40:00,154.85,155.26,154.69,154.78,32873.0,149.4065,149.8021,149.2522,149.339,32873.0
2022-10-20 13:50:00,154.77,155.17,154.64,155.14,20068.0,149.3293,149.7153,149.2039,149.6863,20068.0
2022-10-20 14:00:00,155.23,155.27,154.86,155.14,20967.0,149.7732,149.8118,149.4162,149.6863,20967.0
2022-10-20 14:10:00,155.16,155.21,154.62,155.15,61577.0,149.7056,149.7539,149.1846,149.696,61577.0
2022-10-20 14:20:00,155.13,155.13,154.82,155.02,22138.0,149.6767,149.6767,149.3776,149.5706,22138.0
2022-10-20 14:30:00,154.97,155.23,154.9,155.14,20946.0,149.5223,149.7732,149.4548,149.6863,20946.0
2022-10-20 14:40:00,155.15,155.17,154.6,154.67,14192.0,149.696,149.7153,149.1653,149.2329,14192.0
2022-10-20 14:50:00,154.67,154.99,154.51,154.71,18324.0,149.2329,149.5416,149.0785,149.2715,18324.0
2022-10-20 15:00:00,154.7,154.98,154.55,154.94,17174.0,149.2618,149.532,149.1171,149.4934,17174.0
2022-10-20 15:10:00,154.96,155.08,154.58,154.59,14893.0,149.5127,149.6284,149.146,149.1557,14893.0
2022-10-20 15:20:00,154.5,154.56,154.16,154.35,16152.0,149.0688,149.1267,148.7408,148.9241,16152.0
2022-10-20 15:30:00,154.37,154.47,154.07,154.29,15670.0,148.9434,149.0399,148.654,148.8662,15670.0
2022-10-20 15:40:00,154.3,154.74,154.24,154.65,29312.0,148.8759,149.3004,148.818,149.2136,29312.0
2022-10-20 15:50:00,154.68,155.17,154.5,154.54,159680.0,149.2425,149.7153,149.0688,149.1074,159680.0
2022-10-21 09:30:00,153.03,153.4,152.45,152.69,188400.0,147.6505,148.0075,147.0909,147.3225,188400.0
2022-10-21 09:40:00,152.53,153.71,151.89,153.19,26775.0,147.1681,148.3066,146.5506,147.8049,26775.0
2022-10-21 09:50:00,153.2,153.9,152.61,153.9,36155.0,147.8145,148.4899,147.2453,148.4899,36155.0
2022-10-21 10:00:00,153.84,154.21,153.45,153.87,23067.0,148.432,148.789,148.0557,148.461,23067.0
2022-10-21 10:10:00,153.81,153.91,152.78,152.89,12116.0,148.4031,148.4996,147.4093,147.5154,12116.0
2022-10-21 10:20:00,152.96,152.96,151.91,152.02,71800.0,147.583,147.583,146.5699,146.676,71800.0
2022-10-21 10:30:00,152.03,152.52,151.69,152.1,30577.0,146.6857,147.1584,146.3576,146.7532,30577.0
2022-10-21 10:40:00,152.29,152.52,151.88,152.25,25635.0,146.9365,147.1584,146.5409,146.8979,25635.0
2022-10-21 10:50:00,152.15,152.43,151.2,151.45,19120.0,146.8014,147.0716,145.8848,146.1261,19120.0
2022-10-21 11:00:00,151.42,151.42,150.78,151.22,19336.0,146.0971,146.0971,145.4796,145.9041,19336.0
2022-10-21 11:10:00,151.21,151.71,151.13,151.15,15039.0,145.8945,146.3769,145.8173,145.8366,15039.0
2022-10-21 11:20:00,151.14,151.83,151.05,151.67,13842.0,145.827,146.4927,145.7401,146.3383,13842.0
2022-10-21 11:30:00,151.61,152.13,151.47,151.47,11463.0,146.2804,146.7821,146.1454,146.1454,11463.0
2022-10-21 11:40:00,151.59,152.48,151.45,152.48,18392.0,146.2611,147.1198,146.1261,147.1198,18392.0
2022-10-21 11:50:00,152.41,152.66,152.09,152.62,12828.0,147.0523,147.2935,146.7436,147.2549,12828.0
2022-10-21 12:00:00,152.62,153.14,152.62,152.8,10478.0,147.2549,147.7566,147.2549,147.4286,10478.0
2022-10-21 12:10:00,152.74,152.75,152.36,152.66,27765.0,147.3707,147.3804,147.0041,147.2935,27765.0
2022-10-21 12:20:00,152.7,153.22,152.65,152.81,34749.0,147.3321,147.8338,147.2839,147.4382,34749.0
2022-10-21 12:30:00,152.87,153.37,152.69,152.86,26705.0,147.4961,147.9786,147.3225,147.4865,26705.0
2022-10-21 12:40:00,152.95,154.09,152.91,153.92,10850.0,147.5733,148.6732,147.5347,148.5092,10850.0
2022-10-21 12:50:00,153.94,154.32,153.9,154.06,20935.0,148.5285,148.8952,148.4899,148.6443,20935.0
2022-10-21 13:00:00,154.1,154.23,153.76,153.86,12837.0,148.6829,148.8083,148.3549,148.4513,12837.0
2022-10-21 13:10:00,153.87,154.05,153.71,154.01,23631.0,148.461,148.6347,148.3066,148.5961,23631.0
2022-10-21 13:20:00,153.97,154.04,153.62,153.88,32905.0,148.5575,148.625,148.2198,148.4706,32905.0
2022-10-21 13:30:00,153.93,154.12,153.87,154.02,18948.0,148.5189,148.7022,148.461,148.6057,18948.0
2022-10-21 13:40:00,154.04,154.35,154.04,154.25,15838.0,148.625,148.9241,148.625,148.8276,15838.0
2022-10-21 13:50:00,154.24,154.38,154.18,154.27,10301.0,148.818,148.9531,148.7601,148.8469,10301.0
2022-10-21 14:00:00,154.22,154.57,154.16,154.57,11360.0,148.7987,149.1364,148.7408,149.1364,11360.0
2022-10-21 14:10:00,154.54,154.62,154.03,154.03,11516.0,149.1074,149.1846,148.6154,148.6154,11516.0
2022-10-21 14:20:00,153.98,154.05,153.75,153.81,15294.0,148.5671,148.6347,148.3452,148.4031,15294.0
2022-10-21 14:30:00,153.84,154.0,153.7,153.87,20861.0,148.432,148.5864,148.297,148.461,20861.0
2022-10-21 14:40:00,153.89,154.03,153.71,153.83,17118.0,148.4803,148.6154,148.3066,148.4224,17118.0
2022-10-21 14:50:00,153.87,154.21,153.78,154.13,11700.0,148.461,148.789,148.3741,148.7118,11700.0
2022-10-21 15:00:00,154.06,154.52,154.05,154.34,13223.0,148.6443,149.0881,148.6347,148.9145,13223.0
2022-10-21 15:10:00,154.3,154.59,154.25,154.52,20003.0,148.8759,149.1557,148.8276,149.0881,20003.0
2022-10-21 15:20:00,154.5,154.82,154.5,154.82,19918.0,149.0688,149.3776,149.0688,149.3776,19918.0
2022-10-21 15:30:00,154.82,154.94,154.64,154.81,35582.0,149.3776,149.4934,149.2039,149.3679,35582.0
2022-10-21 15:40:00,154.81,155.18,154.79,155.13,47238.0,149.3679,149.7249,149.3486,149.6767,47238.0
2022-10-21 15:50:00,155.14,155.2,154.41,154.95,224709.0,149.6863,149.7442,148.982,149.503,224709.0
2022-10-24 09:30:00,156.15,157.15,155.91,156.87,33899.0,150.6608,151.6257,150.4293,151.3555,33899.0
2022-10-24 09:40:00,156.8,157.51,156.19,156.88,38667.0,151.288,151.973,150.6994,151.3652,38667.0
2022-10-24 09:50:00,156.79,157.6,156.79,157.33,39938.0,151.2783,152.0599,151.2783,151.7994,39938.0
2022-10-24 10:00:00,157.35,157.35,155.47,155.47,24100.0,151.8187,151.8187,150.0047,150.0047,24100.0
2022-10-24 10:10:00,155.46,156.27,155.46,156.2,22158.0,149.9951,150.7766,149.9951,150.7091,22158.0
2022-10-24 10:20:00,156.2,156.2,155.38,156.15,12909.0,150.7091,150.7091,149.9179,150.6608,12909.0
2022-10-24 10:30:00,156.12,156.27,155.86,156.17,20028.0,150.6319,150.7766,150.381,150.6801,20028.0
2022-10-24 10:40:00,156.22,156.28,155.82,155.89,23785.0,150.7284,150.7863,150.3424,150.41,23785.0
2022-10-24 10:50:00,156.03,156.7,155.92,156.38,21270.0,150.5451,151.1915,150.4389,150.8827,21270.0
2022-10-24 11:00:00,156.38,156.39,156.05,156.07,11366.0,150.8827,150.8924,150.5643,150.5836,11366.0
2022-10-24 11:10:00,156.08,156.33,155.68,155.78,14796.0,150.5933,150.8345,150.2074,150.3038,14796.0
2022-10-24 11:20:00,155.79,156.34,155.79,156.21,14272.0,150.3135,150.8442,150.3135,150.7187,14272.0
2022-10-24 11:30:00,156.16,156.48,156.0,156.35,10680.0,150.6705,150.9792,150.5161,150.8538,10680.0
2022-10-24 11:40:00,156.31,156.43,156.07,156.39,24069.0,150.8152,150.931,150.5836,150.8924,24069.0
2022-10-24 11:50:00,156.34,156.67,156.26,156.5,19804.0,150.8442,151.1626,150.767,150.9985,19804.0
2022-10-24 12:00:00,156.46,156.59,156.16,156.2,18666.0,150.9599,151.0854,150.6705,150.7091,18666.0
2022-10-24 12:10:00,156.25,156.57,156.04,156.42,10859.0,150.7573,151.0661,150.5547,150.9213,10859.0
2022-10-24 12:20:00,156.42,156.85,156.26,156.41,35664.0,150.9213,151.3362,150.767,150.9117,35664.0
2022-10-24 12:30:00,156.42,156.49,156.27,156.3,11902.0,150.9213,150.9889,150.7766,150.8056,11902.0
2022-10-24 12:40:00,156.31,156.49,156.26,156.42,7133.0,150.8152,150.9889,150.767,150.9213,7133.0
2022-10-24 12:50:00,156.49,156.5,156.27,156.28,8331.0,150.9889,150.9985,150.7766,150.7863,8331.0
2022-10-24 13:00:00,156.31,156.33,156.16,156.28,6543.0,150.8152,150.8345,150.6705,150.7863,6543.0
2022-10-24 13:10:00,156.28,156.28,156.07,156.15,7787.0,150.7863,150.7863,150.5836,150.6608,7787.0
2022-10-24 13:20:00,156.15,156.35,156.05,156.31,14401.0,150.6608,150.8538,150.5643,150.8152,14401.0
2022-10-24 13:30:00,156.26,156.31,156.08,156.27,12932.0,150.767,150.8152,150.5933,150.7766,12932.0
2022-10-24 13:40:00,156.3,156.42,156.26,156.34,7717.0,150.8056,150.9213,150.767,150.8442,7717.0
2022-10-24 13:50:00,156.34,156.39,156.25,156.28,10883.0,150.8442,150.8924,150.7573,150.7863,10883.0
2022-10-24 14:00:00,156.28,156.61,156.28,156.54,19029.0,150.7863,151.1047,150.7863,151.0371,19029.0
2022-10-24 14:10:00,156.52,156.57,156.37,156.46,19358.0,151.0178,151.0661,150.8731,150.9599,19358.0
2022-10-24 14:20:00,156.49,156.53,156.33,156.39,18247.0,150.9889,151.0275,150.8345,150.8924,18247.0
2022-10-24 14:30:00,156.39,156.72,156.35,156.72,38662.0,150.8924,151.2108,150.8538,151.2108,38662.0
2022-10-24 14:40:00,156.72,157.2,156.61,157.13,16432.0,151.2108,151.6739,151.1047,151.6064,16432.0
2022-10-24 14:50:00,157.11,157.3,157.08,157.22,17455.0,151.5871,151.7704,151.5581,151.6932,17455.0
2022-10-24 15:00:00,157.22,157.28,157.14,157.16,14249.0,151.6932,151.7511,151.616,151.6353,14249.0
2022-10-24 15:10:00,157.14,157.2,157.03,157.19,29078.0,151.616,151.6739,151.5099,151.6643,29078.0
2022-10-24 15:20:00,157.19,157.19,156.93,156.96,24895.0,151.6643,151.6643,151.4134,151.4424,24895.0
2022-10-24 15:30:00,156.96,157.0,156.79,156.81,22951.0,151.4424,151.481,151.2783,151.2976,22951.0
2022-10-24 15:40:00,156.78,156.83,156.61,156.61,32973.0,151.2687,151.3169,151.1047,151.1047,32973.0
2022-10-24 15:50:00,156.63,156.73,156.39,156.67,145021.0,151.124,151.2204,150.8924,151.1626,145021.0
2022-10-25 09:30:00,155.95,155.95,154.54,154.66,55562.0,150.4679,150.4679,149.1074,149.2232,55562.0
2022-10-25 09:40:00,154.45,154.92,153.92,154.54,31099.0,149.0206,149.4741,148.5092,149.1074,31099.0
2022-10-25 09:50:00,154.65,155.28,154.28,155.25,24266.0,149.2136,149.8214,148.8566,149.7925,24266.0
2022-10-25 10:00:00,155.27,155.42,154.85,154.85,30395.0,149.8118,149.9565,149.4065,149.4065,30395.0
2022-10-25 10:10:00,155.04,155.18,154.45,154.45,51845.0,149.5899,149.7249,149.0206,149.0206,51845.0
2022-10-25 10:20:00,154.52,154.74,154.21,154.66,47400.0,149.0881,149.3004,148.789,149.2232,47400.0
2022-10-25 10:30:00,154.8,155.1,154.5,154.91,61313.0,149.3583,149.6477,149.0688,149.4644,61313.0
2022-10-25 10:40:00,154.95,155.2,154.72,154.96,25847.0,149.503,149.7442,149.2811,149.5127,25847.0
2022-10-25 10:50:00,154.91,155.17,154.34,154.34,16120.0,149.4644,149.7153,148.9145,148.9145,16120.0
2022-10-25 11:00:00,154.26,154.54,154.01,154.25,10253.0,148.8373,149.1074,148.5961,148.8276,10253.0
2022-10-25 11:10:00,154.36,154.36,153.98,154.07,15458.0,148.9338,148.9338,148.5671,148.654,15458.0
2022-10-25 11:20:00,154.04,154.05,153.87,153.98,72156.0,148.625,148.6347,148.461,148.5671,72156.0
2022-10-25 11:30:00,154.0,154.0,153.63,153.75,21153.0,148.5864,148.5864,148.2294,148.3452,21153.0
2022-10-25 11:40:00,153.73,153.78,153.22,153.41,33623.0,148.3259,148.3741,147.8338,148.0172,33623.0
2022-10-25 11:50:00,153.44,153.59,153.35,153.39,37594.0,148.0461,148.1908,147.9593,147.9979,37594.0
2022-10-25 12:00:00,153.4,153.47,153.15,153.16,23614.0,148.0075,148.075,147.7663,147.7759,23614.0
2022-10-25 12:10:00,153.19,153.4,153.07,153.4,19132.0,147.8049,148.0075,147.6891,148.0075,19132.0
2022-10-25 12:20:00,153.37,153.37,153.03,153.03,15663.0,147.9786,147.9786,147.6505,147.6505,15663.0
2022-10-25 12:30:00,153.05,153.38,153.01,153.09,56163.0,147.6698,147.9882,147.6312,147.7084,56163.0
2022-10-25 12:40:00,153.12,153.31,152.98,153.05,10363.0,147.7373,147.9207,147.6023,147.6698,10363.0
2022-10-25 12:50:00,153.01,153.05,152.7,152.73,13400.0,147.6312,147.6698,147.3321,147.3611,13400.0
2022-10-25 13:00:00,152.68,152.88,152.5,152.5,18733.0,147.3128,147.5058,147.1391,147.1391,18733.0
2022-10-25 13:10:00,152.5,152.71,152.43,152.53,12623.0,147.1391,147.3418,147.0716,147.1681,12623.0
2022-10-25 13:20:00,152.52,152.52,152.27,152.36,11764.0,147.1584,147.1584,146.9172,147.0041,11764.0
2022-10-25 13:30:00,152.37,152.58,152.26,152.27,17845.0,147.0137,147.2163,146.9076,146.9172,17845.0
2022-10-25 13:40:00,152.29,152.41,152.2,152.29,13327.0,146.9365,147.0523,146.8497,146.9365,13327.0
2022-10-25 13:50:00,152.26,152.37,152.09,152.34,12428.0,146.9076,147.0137,146.7436,146.9848,12428.0
2022-10-25 14:00:00,152.34,152.72,152.3,152.67,37241.0,146.9848,147.3514,146.9462,147.3032,37241.0
2022-10-25 14:10:00,152.69,153.02,152.65,152.88,19756.0,147.3225,147.6409,147.2839,147.5058,19756.0
2022-10-25 14:20:00,152.92,153.15,152.9,152.96,15744.0,147.5444,147.7663,147.5251,147.583,15744.0
2022-10-25 14:30:00,152.96,153.26,152.92,153.18,11213.0,147.583,147.8724,147.5444,147.7952,11213.0
2022-10-25 14:40:00,153.22,153.22,152.89,152.96,14345.0,147.8338,147.8338,147.5154,147.583,14345.0
2022-10-25 14:50:00,152.97,153.07,152.8,152.83,15877.0,147.5926,147.6891,147.4286,147.4575,15877.0
2022-10-25 15:00:00,152.86,153.08,152.86,152.94,20679.0,147.4865,147.6988,147.4865,147.5637,20679.0
2022-10-25 15:10:00,152.93,153.04,152.7,152.79,40217.0,147.554,147.6602,147.3321,147.4189,40217.0
2022-10-25 15:20:00,152.78,152.86,152.68,152.74,57494.0,147.4093,147.4865,147.3128,147.3707,57494.0
2022-10-25 15:30:00,152.77,153.17,152.76,153.01,111167.0,147.3997,147.7856,147.39,147.6312,111167.0
2022-10-25 15:40:00,152.96,153.45,152.96,153.3,58105.0,147.583,148.0557,147.583,147.911,58105.0
2022-10-25 15:50:00,153.33,153.34,152.91,153.12,200722.0,147.94,147.9496,147.5347,147.7373,200722.0
2022-10-26 09:30:00,153.83,154.03,152.86,153.77,38207.0,148.4224,148.6154,147.4865,148.3645,38207.0
2022-10-26 09:40:00,153.73,153.73,152.57,152.8,21160.0,148.3259,148.3259,147.2067,147.4286,21160.0
2022-10-26 09:50:00,152.9,153.47,152.67,152.9,21243.0,147.5251,148.075,147.3032,147.5251,21243.0
2022-10-26 10:00:00,153.02,153.98,152.98,153.97,40684.0,147.6409,148.5671,147.6023,148.5575,40684.0
2022-10-26 10:10:00,153.84,154.7,153.69,154.7,39222.0,148.432,149.2618,148.2873,149.2618,39222.0
2022-10-26 10:20:00,154.68,155.28,154.61,155.05,20624.0,149.2425,149.8214,149.175,149.5995,20624.0
2022-10-26 10:30:00,155.05,155.13,154.31,154.45,38487.0,149.5995,149.6767,148.8855,149.0206,38487.0
2022-10-26 10:40:00,154.51,155.37,154.43,155.26,27616.0,149.0785,149.9083,149.0013,149.8021,27616.0
2022-10-26 10:50:00,155.32,155.33,154.9,154.9,16122.0,149.86,149.8697,149.4548,149.4548,16122.0
2022-10-26 11:00:00,155.01,156.0,154.96,155.95,18619.0,149.5609,150.5161,149.5127,150.4679,18619.0
2022-10-26 11:10:00,155.93,156.12,155.7,155.71,32813.0,150.4486,150.6319,150.2267,150.2363,32813.0
2022-10-26 11:20:00,155.69,155.84,155.5,155.73,29953.0,150.217,150.3617,150.0337,150.2556,29953.0
2022-10-26 11:30:00,155.67,155.97,155.63,155.92,23725.0,150.1977,150.4872,150.1591,150.4389,23725.0
2022-10-26 11:40:00,155.92,155.98,155.73,155.83,19613.0,150.4389,150.4968,150.2556,150.3521,19613.0
2022-10-26 11:50:00,155.83,155.87,155.67,155.78,20533.0,150.3521,150.3907,150.1977,150.3038,20533.0
2022-10-26 12:00:00,155.78,155.9,155.66,155.73,17954.0,150.3038,150.4196,150.1881,150.2556,17954.0
2022-10-26 12:10:00,155.72,155.79,155.41,155.58,26260.0,150.2459,150.3135,149.9468,150.1109,26260.0
2022-10-26 12:20:00,155.51,155.59,155.32,155.36,9517.0,150.0433,150.1205,149.86,149.8986,9517.0
2022-10-26 12:30:00,155.44,155.65,155.34,155.45,20341.0,149.9758,150.1784,149.8793,149.9854,20341.0
2022-10-26 12:40:00,155.45,155.45,155.05,155.06,15892.0,149.9854,149.9854,149.5995,149.6092,15892.0
2022-10-26 12:50:00,155.06,155.19,154.79,154.93,12632.0,149.6092,149.7346,149.3486,149.4837,12632.0
2022-10-26 13:00:00,155.0,155.03,154.76,154.83,13307.0,149.5513,149.5802,149.3197,149.3872,13307.0
2022-10-26 13:10:00,154.77,154.87,154.53,154.7,23048.0,149.3293,149.4258,149.0978,149.2618,23048.0
2022-10-26 13:20:00,154.65,154.71,154.47,154.5,32166.0,149.2136,149.2715,149.0399,149.0688,32166.0
2022-10-26 13:30:00,154.5,154.57,154.35,154.47,18318.0,149.0688,149.1364,148.9241,149.0399,18318.0
2022-10-26 13:40:00,154.41,154.59,154.31,154.31,13818.0,148.982,149.1557,148.8855,148.8855,13818.0
2022-10-26 13:50:00,154.35,154.48,154.3,154.4,12500.0,148.9241,149.0495,148.8759,148.9724,12500.0
2022-10-26 14:00:00,154.39,154.55,154.37,154.42,17409.0,148.9627,149.1171,148.9434,148.9916,17409.0
2022-10-26 14:10:00,154.43,154.51,154.28,154.37,10086.0,149.0013,149.0785,148.8566,148.9434,10086.0
2022-10-26 14:20:00,154.34,154.39,154.17,154.25,16538.0,148.9145,148.9627,148.7504,148.8276,16538.0
2022-10-26 14:30:00,154.28,154.54,154.18,154.46,13336.0,148.8566,149.1074,148.7601,149.0302,13336.0
2022-10-26 14:40:00,154.49,154.51,154.22,154.28,12407.0,149.0592,149.0785,148.7987,148.8566,12407.0
2022-10-26 14:50:00,154.26,154.26,154.0,154.01,12968.0,148.8373,148.8373,148.5864,148.5961,12968.0
2022-10-26 15:00:00,154.01,154.03,153.64,154.0,19686.0,148.5961,148.6154,148.2391,148.5864,19686.0
2022-10-26 15:10:00,154.0,154.23,153.76,154.19,25686.0,148.5864,148.8083,148.3549,148.7697,25686.0
2022-10-26 15:20:00,154.19,154.19,153.9,154.05,24031.0,148.7697,148.7697,148.4899,148.6347,24031.0
2022-10-26 15:30:00,154.05,154.32,153.97,154.27,37272.0,148.6347,148.8952,148.5575,148.8469,37272.0
2022-10-26 15:40:00,154.27,154.63,154.22,154.51,60953.0,148.8469,149.1943,148.7987,149.0785,60953.0
2022-10-26 15:50:00,154.58,154.59,154.31,154.39,155404.0,149.146,149.1557,148.8855,148.9627,155404.0
2022-10-27 09:30:00,155.55,156.36,155.11,155.38,57424.0,150.0819,150.8635,149.6574,149.9179,57424.0
2022-10-27 09:40:00,155.27,155.36,154.61,154.96,12074.0,149.8118,149.8986,149.175,149.5127,12074.0
2022-10-27 09:50:00,154.95,155.63,154.82,155.28,28367.0,149.503,150.1591,149.3776,149.8214,28367.0
2022-10-27 10:00:00,155.25,155.59,154.91,155.22,13772.0,149.7925,150.1205,149.4644,149.7635,13772.0
2022-10-27 10:10:00,155.21,156.03,154.95,155.84,24677.0,149.7539,150.5451,149.503,150.3617,24677.0
2022-10-27 10:20:00,155.75,156.14,155.66,156.11,23217.0,150.2749,150.6512,150.1881,150.6222,23217.0
2022-10-27 10:30:00,156.04,156.4,155.96,155.98,15555.0,150.5547,150.902,150.4775,150.4968,15555.0
2022-10-27 10:40:00,156.03,156.08,155.79,155.8,17482.0,150.5451,150.5933,150.3135,150.3231,17482.0
2022-10-27 10:50:00,155.75,155.94,155.18,155.18,12693.0,150.2749,150.4582,149.7249,149.7249,12693.0
2022-10-27 11:00:00,155.21,155.43,155.11,155.35,16908.0,149.7539,149.9661,149.6574,149.889,16908.0
2022-10-27 11:10:00,155.34,155.51,154.99,155.17,16127.0,149.8793,150.0433,149.5416,149.7153,16127.0
2022-10-27 11:20:00,155.15,155.21,154.74,154.89,16579.0,149.696,149.7539,149.3004,149.4451,16579.0
2022-10-27 11:30:00,154.89,155.14,154.47,154.69,22772.0,149.4451,149.6863,149.0399,149.2522,22772.0
2022-10-27 11:40:00,154.65,154.67,154.32,154.59,17142.0,149.2136,149.2329,148.8952,149.1557,17142.0
2022-10-27 11:50:00,154.63,154.7,154.36,154.64,21601.0,149.1943,149.2618,148.9338,149.2039,21601.0
2022-10-27 12:00:00,154.59,155.41,154.59,155.0,10907.0,149.1557,149.9468,149.1557,149.5513,10907.0
2022-10-27 12:10:00,155.0,155.06,154.66,154.67,14578.0,149.5513,149.6092,149.2232,149.2329,14578.0
2022-10-27 12:20:00,154.71,154.84,154.45,154.51,21942.0,149.2715,149.3969,149.0206,149.0785,21942.0
2022-10-27 12:30:00,154.51,154.67,154.46,154.48,17352.0,149.0785,149.2329,149.0302,149.0495,17352.0
2022-10-27 12:40:00,154.41,154.74,154.23,154.69,23420.0,148.982,149.3004,148.8083,149.2522,23420.0
2022-10-27 12:50:00,154.66,154.83,154.61,154.82,11533.0,149.2232,149.3872,149.175,149.3776,11533.0
2022-10-27 13:00:00,154.86,155.26,154.55,155.26,10161.0,149.4162,149.8021,149.1171,149.8021,10161.0
2022-10-27 13:10:00,155.25,155.63,155.22,155.59,24954.0,149.7925,150.1591,149.7635,150.1205,24954.0
2022-10-27 13:20:00,155.59,155.8,155.43,155.54,17735.0,150.1205,150.3231,149.9661,150.0723,17735.0
2022-10-27 13:30:00,155.65,155.65,155.28,155.47,15606.0,150.1784,150.1784,149.8214,150.0047,15606.0
2022-10-27 13:40:00,155.51,155.65,155.4,155.47,6226.0,150.0433,150.1784,149.9372,150.0047,6226.0
2022-10-27 13:50:00,155.44,155.5,155.27,155.27,18674.0,149.9758,150.0337,149.8118,149.8118,18674.0
2022-10-27 14:00:00,155.27,155.55,155.27,155.39,12427.0,149.8118,150.0819,149.8118,149.9276,12427.0
2022-10-27 14:10:00,155.4,155.6,155.32,155.6,9478.0,149.9372,150.1302,149.86,150.1302,9478.0
2022-10-27 14:20:00,155.58,155.79,155.51,155.61,14796.0,150.1109,150.3135,150.0433,150.1398,14796.0
2022-10-27 14:30:00,155.61,155.9,155.57,155.74,10983.0,150.1398,150.4196,150.1012,150.2652,10983.0
2022-10-27 14:40:00,155.71,155.97,155.66,155.91,10746.0,150.2363,150.4872,150.1881,150.4293,10746.0
2022-10-27 14:50:00,155.91,156.04,155.71,155.84,11972.0,150.4293,150.5547,150.2363,150.3617,11972.0
2022-10-27 15:00:00,155.97,156.2,155.85,155.85,10831.0,150.4872,150.7091,150.3714,150.3714,10831.0
2022-10-27 15:10:00,155.88,156.13,155.82,155.99,19743.0,150.4003,150.6415,150.3424,150.5065,19743.0
2022-10-27 15:20:00,155.97,156.15,155.89,156.03,18202.0,150.4872,150.6608,150.41,150.5451,18202.0
2022-10-27 15:30:00,156.01,156.45,156.01,156.08,29998.0,150.5258,150.9503,150.5258,150.5933,29998.0
2022-10-27 15:40:00,156.07,156.12,155.53,155.7,58783.0,150.5836,150.6319,150.0626,150.2267,58783.0
2022-10-27 15:50:00,155.7,155.81,154.94,155.39,175725.0,150.2267,150.3328,149.4934,149.9276,175725.0
2022-10-28 09:30:00,155.78,157.9,155.78,157.87,22722.0,150.3038,152.3493,150.3038,152.3204,22722.0
2022-10-28 09:40:00,157.99,158.48,157.78,158.41,25154.0,152.4362,152.9089,152.2335,152.8414,25154.0
2022-10-28 09:50:00,158.31,158.98,158.21,158.52,19787.0,152.7449,153.3914,152.6484,152.9475,19787.0
2022-10-28 10:00:00,158.56,158.72,156.82,157.65,23385.0,152.9861,153.1405,151.3073,152.1081,23385.0
2022-10-28 10:10:00,157.69,158.33,157.07,158.22,35946.0,152.1467,152.7642,151.5485,152.6581,35946.0
2022-10-28 10:20:00,158.12,158.72,157.78,158.59,32857.0,152.5616,153.1405,152.2335,153.0151,32857.0
2022-10-28 10:30:00,158.62,159.27,158.62,159.22,21222.0,153.044,153.6712,153.044,153.6229,21222.0
2022-10-28 10:40:00,159.22,159.6,158.95,159.57,14450.0,153.6229,153.9896,153.3624,153.9606,14450.0
2022-10-28 10:50:00,159.56,159.74,159.44,159.65,15324.0,153.951,154.1246,153.8352,154.0378,15324.0
2022-10-28 11:00:00,159.67,160.02,159.63,160.01,30864.0,154.0571,154.3948,154.0185,154.3851,30864.0
2022-10-28 11:10:00,160.06,160.25,159.89,160.1,15852.0,154.4334,154.6167,154.2694,154.472,15852.0
2022-10-28 11:20:00,160.07,160.22,159.93,160.21,10604.0,154.443,154.5878,154.308,154.5781,10604.0
2022-10-28 11:30:00,160.26,160.3,159.9,160.06,12365.0,154.6264,154.6649,154.279,154.4334,12365.0
2022-10-28 11:40:00,160.1,160.54,160.06,160.53,9414.0,154.472,154.8965,154.4334,154.8869,9414.0
2022-10-28 11:50:00,160.53,160.6,160.17,160.18,8329.0,154.8869,154.9544,154.5395,154.5492,8329.0
2022-10-28 12:00:00,160.14,160.31,159.9,160.01,17124.0,154.5106,154.6746,154.279,154.3851,17124.0
2022-10-28 12:10:00,159.97,160.52,159.96,160.52,11353.0,154.3465,154.8772,154.3369,154.8772,11353.0
2022-10-28 12:20:00,160.48,160.91,160.47,160.7,14751.0,154.8386,155.2535,154.829,155.0509,14751.0
2022-10-28 12:30:00,160.72,161.0,160.65,160.68,15831.0,155.0702,155.3403,155.0026,155.0316,15831.0
2022-10-28 12:40:00,160.67,160.96,160.48,160.93,14677.0,155.0219,155.3017,154.8386,155.2728,14677.0
2022-10-28 12:50:00,160.88,161.16,160.86,161.02,13277.0,155.2246,155.4947,155.2053,155.3596,13277.0
2022-10-28 13:00:00,161.02,161.25,161.01,161.22,8778.0,155.3596,155.5816,155.35,155.5526,8778.0
2022-10-28 13:10:00,161.22,161.43,161.18,161.18,17382.0,155.5526,155.7552,155.514,155.514,17382.0
2022-10-28 13:20:00,161.15,161.36,161.09,161.3,25181.0,155.4851,155.6877,155.4272,155.6298,25181.0
2022-10-28 13:30:00,161.31,161.68,161.29,161.56,17770.0,155.6394,155.9964,155.6201,155.8807,17770.0
2022-10-28 13:40:00,161.57,161.86,161.57,161.73,17684.0,155.8903,156.1701,155.8903,156.0447,17684.0
2022-10-28 13:50:00,161.79,161.9,161.63,161.74,17684.0,156.1026,156.2087,155.9482,156.0543,17684.0
2022-10-28 14:00:00,161.76,161.95,161.67,161.84,15136.0,156.0736,156.2569,155.9868,156.1508,15136.0
2022-10-28 14:10:00,161.83,162.32,161.74,162.29,35417.0,156.1412,156.6139,156.0543,156.585,35417.0
2022-10-28 14:20:00,162.31,162.53,162.11,162.15,41878.0,156.6043,156.8166,156.4113,156.4499,41878.0
2022-10-28 14:30:00,162.17,162.56,162.17,162.54,20682.0,156.4692,156.8455,156.4692,156.8262,20682.0
2022-10-28 14:40:00,162.52,162.7,162.45,162.58,14276.0,156.8069,156.9806,156.7394,156.8648,14276.0
2022-10-28 14:50:00,162.65,162.74,162.53,162.72,14296.0,156.9323,157.0192,156.8166,156.9999,14296.0
2022-10-28 15:00:00,162.74,162.99,162.69,162.94,20199.0,157.0192,157.2604,156.9709,157.2121,20199.0
2022-10-28 15:10:00,162.9,163.16,162.89,162.95,17617.0,157.1736,157.4244,157.1639,157.2218,17617.0
2022-10-28 15:20:00,163.01,163.34,162.98,163.24,22937.0,157.2797,157.5981,157.2507,157.5016,22937.0
2022-10-28 15:30:00,163.24,163.51,163.2,163.39,42492.0,157.5016,157.7621,157.463,157.6463,42492.0
2022-10-28 15:40:00,163.39,163.7,163.35,163.66,53849.0,157.6463,157.9454,157.6077,157.9068,53849.0
2022-10-28 15:50:00,163.7,163.97,163.53,163.66,252585.0,157.9454,158.2059,157.7814,157.9068,252585.0
2022-10-31 09:30:00,162.85,163.81,162.76,163.61,38456.0,157.1253,158.0516,157.0385,157.8586,38456.0
2022-10-31 09:40:00,163.72,163.72,163.0,163.0,25232.0,157.9647,157.9647,157.27,157.27,25232.0
2022-10-31 09:50:00,163.0,164.29,162.88,163.35,25796.0,157.27,158.5147,157.1543,157.6077,25796.0
2022-10-31 10:00:00,163.31,163.31,162.24,162.4,16392.0,157.5691,157.5691,156.5368,156.6911,16392.0
2022-10-31 10:10:00,162.24,162.95,161.99,162.95,16234.0,156.5368,157.2218,156.2955,157.2218,16234.0
2022-10-31 10:20:00,162.91,163.11,162.52,162.55,12343.0,157.1832,157.3762,156.8069,156.8359,12343.0
2022-10-31 10:30:00,162.66,162.82,162.43,162.52,13962.0,156.942,157.0964,156.7201,156.8069,13962.0
2022-10-31 10:40:00,162.48,162.65,162.27,162.51,14781.0,156.7683,156.9323,156.5657,156.7973,14781.0
2022-10-31 10:50:00,162.51,163.06,162.45,162.66,16614.0,156.7973,157.3279,156.7394,156.942,16614.0
2022-10-31 11:00:00,162.61,163.3,162.61,163.1,16290.0,156.8937,157.5595,156.8937,157.3665,16290.0
2022-10-31 11:10:00,162.99,163.24,162.78,163.1,9789.0,157.2604,157.5016,157.0578,157.3665,9789.0
2022-10-31 11:20:00,163.08,163.39,162.94,163.16,11532.0,157.3472,157.6463,157.2121,157.4244,11532.0
2022-10-31 11:30:00,163.16,163.39,163.08,163.25,9523.0,157.4244,157.6463,157.3472,157.5112,9523.0
2022-10-31 11:40:00,163.3,163.91,163.3,163.67,15268.0,157.5595,158.148,157.5595,157.9165,15268.0
2022-10-31 11:50:00,163.64,163.92,163.17,163.21,12978.0,157.8875,158.1577,157.4341,157.4727,12978.0
2022-10-31 12:00:00,163.18,163.3,163.02,163.1,18001.0,157.4437,157.5595,157.2893,157.3665,18001.0
2022-10-31 12:10:00,163.17,163.58,163.16,163.2,14425.0,157.4341,157.8296,157.4244,157.463,14425.0
2022-10-31 12:20:00,163.19,163.4,163.0,163.0,9054.0,157.4534,157.656,157.27,157.27,9054.0
2022-10-31 12:30:00,163.08,163.1,162.69,162.84,11212.0,157.3472,157.3665,156.9709,157.1157,11212.0
2022-10-31 12:40:00,162.84,162.92,162.54,162.66,9435.0,157.1157,157.1928,156.8262,156.942,9435.0
2022-10-31 12:50:00,162.62,162.71,162.28,162.68,14294.0,156.9034,156.9902,156.5753,156.9613,14294.0
2022-10-31 13:00:00,162.68,162.68,162.37,162.54,8590.0,156.9613,156.9613,156.6622,156.8262,8590.0
2022-10-31 13:10:00,162.52,162.78,162.49,162.69,7004.0,156.8069,157.0578,156.778,156.9709,7004.0
2022-10-31 13:20:00,162.75,163.07,162.46,163.07,15290.0,157.0288,157.3376,156.749,157.3376,15290.0
2022-10-31 13:30:00,162.97,163.17,162.7,162.74,5649.0,157.2411,157.4341,156.9806,157.0192,5649.0
2022-10-31 13:40:00,162.73,162.91,162.57,162.64,7002.0,157.0095,157.1832,156.8552,156.9227,7002.0
2022-10-31 13:50:00,162.69,162.73,162.51,162.62,8596.0,156.9709,157.0095,156.7973,156.9034,8596.0
2022-10-31 14:00:00,162.63,162.74,162.44,162.47,9989.0,156.913,157.0192,156.7297,156.7587,9989.0
2022-10-31 14:10:00,162.47,162.53,162.28,162.28,11653.0,156.7587,156.8166,156.5753,156.5753,11653.0
2022-10-31 14:20:00,162.31,162.32,162.05,162.14,9393.0,156.6043,156.6139,156.3534,156.4403,9393.0
2022-10-31 14:30:00,162.03,162.23,162.0,162.07,7619.0,156.3341,156.5271,156.3052,156.3727,7619.0
2022-10-31 14:40:00,162.04,162.23,161.98,162.03,8043.0,156.3438,156.5271,156.2859,156.3341,8043.0
2022-10-31 14:50:00,162.04,162.13,161.77,161.86,9624.0,156.3438,156.4306,156.0833,156.1701,9624.0
2022-10-31 15:00:00,161.86,161.86,161.5,161.51,11568.0,156.1701,156.1701,155.8228,155.8324,11568.0
2022-10-31 15:10:00,161.48,161.68,161.47,161.66,10294.0,155.8035,155.9964,155.7938,155.9771,10294.0
2022-10-31 15:20:00,161.65,162.1,161.62,162.09,16858.0,155.9675,156.4017,155.9385,156.392,16858.0
2022-10-31 15:30:00,162.09,162.36,162.03,162.28,14649.0,156.392,156.6525,156.3341,156.5753,14649.0
2022-10-31 15:40:00,162.34,162.41,162.07,162.07,22519.0,156.6332,156.7008,156.3727,156.3727,22519.0
2022-10-31 15:50:00,162.04,162.07,161.35,161.54,193931.0,156.3438,156.3727,155.678,155.8614,193931.0
2022-11-01 09:30:00,162.59,163.33,161.67,163.28,33079.0,156.8744,157.5884,155.9868,157.5402,33079.0
2022-11-01 09:40:00,163.24,163.66,162.87,163.2,16267.0,157.5016,157.9068,157.1446,157.463,16267.0
2022-11-01 09:50:00,163.08,163.3,162.65,163.19,19397.0,157.3472,157.5595,156.9323,157.4534,19397.0
2022-11-01 10:00:00,163.26,163.26,162.24,162.3,10568.0,157.5209,157.5209,156.5368,156.5946,10568.0
2022-11-01 10:10:00,162.28,162.52,161.73,161.74,8460.0,156.5753,156.8069,156.0447,156.0543,8460.0
2022-11-01 10:20:00,161.8,162.48,161.8,162.4,12349.0,156.1122,156.7683,156.1122,156.6911,12349.0
2022-11-01 10:30:00,162.47,162.69,162.25,162.3,10042.0,156.7587,156.9709,156.5464,156.5946,10042.0
2022-11-01 10:40:00,162.21,162.24,161.92,161.96,11611.0,156.5078,156.5368,156.228,156.2666,11611.0
2022-11-01 10:50:00,161.94,162.13,161.36,161.5,9789.0,156.2473,156.4306,155.6877,155.8228,9789.0
2022-11-01 11:00:00,161.6,161.71,161.39,161.52,13884.0,155.9192,156.0254,155.7166,155.8421,13884.0
2022-11-01 11:10:00,161.56,161.97,161.32,161.61,12975.0,155.8807,156.2762,155.6491,155.9289,12975.0
2022-11-01 11:20:00,161.47,161.96,161.47,161.89,6485.0,155.7938,156.2666,155.7938,156.1991,6485.0
2022-11-01 11:30:00,161.89,162.06,161.58,161.68,9119.0,156.1991,156.3631,155.9,155.9964,9119.0
2022-11-01 11:40:00,161.62,161.87,161.59,161.84,8897.0,155.9385,156.1798,155.9096,156.1508,8897.0
2022-11-01 11:50:00,161.84,162.01,161.65,161.89,4626.0,156.1508,156.3148,155.9675,156.1991,4626.0
2022-11-01 12:00:00,161.93,162.66,161.83,162.45,13710.0,156.2376,156.942,156.1412,156.7394,13710.0
2022-11-01 12:10:00,162.45,162.63,162.25,162.36,13880.0,156.7394,156.913,156.5464,156.6525,13880.0
2022-11-01 12:20:00,162.33,162.51,162.22,162.42,9976.0,156.6236,156.7973,156.5175,156.7104,9976.0
2022-11-01 12:30:00,162.3,162.44,161.96,162.11,15742.0,156.5946,156.7297,156.2666,156.4113,15742.0
2022-11-01 12:40:00,162.08,162.57,162.08,162.38,6137.0,156.3824,156.8552,156.3824,156.6718,6137.0
2022-11-01 12:50:00,162.37,162.43,162.15,162.17,5666.0,156.6622,156.7201,156.4499,156.4692,5666.0
2022-11-01 13:00:00,162.11,162.13,161.87,161.87,5849.0,156.4113,156.4306,156.1798,156.1798,5849.0
2022-11-01 13:10:00,161.86,162.16,161.82,162.02,10643.0,156.1701,156.4596,156.1315,156.3245,10643.0
2022-11-01 13:20:00,162.06,162.12,161.79,161.87,6759.0,156.3631,156.421,156.1026,156.1798,6759.0
2022-11-01 13:30:00,161.87,161.9,161.71,161.72,8736.0,156.1798,156.2087,156.0254,156.035,8736.0
2022-11-01 13:40:00,161.7,161.77,161.6,161.66,8701.0,156.0157,156.0833,155.9192,155.9771,8701.0
2022-11-01 13:50:00,161.63,161.79,161.49,161.78,8346.0,155.9482,156.1026,155.8131,156.0929,8346.0
2022-11-01 14:00:00,161.84,161.86,161.54,161.74,11355.0,156.1508,156.1701,155.8614,156.0543,11355.0
2022-11-01 14:10:00,161.76,161.77,161.66,161.74,5424.0,156.0736,156.0833,155.9771,156.0543,5424.0
2022-11-01 14:20:00,161.78,161.99,161.69,161.99,8574.0,156.0929,156.2955,156.0061,156.2955,8574.0
2022-11-01 14:30:00,161.99,162.16,161.89,162.12,8700.0,156.2955,156.4596,156.1991,156.421,8700.0
2022-11-01 14:40:00,162.17,162.2,161.97,162.03,12368.0,156.4692,156.4982,156.2762,156.3341,12368.0
2022-11-01 14:50:00,162.03,162.51,162.0,162.42,11263.0,156.3341,156.7973,156.3052,156.7104,11263.0
2022-11-01 15:00:00,162.4,162.51,162.29,162.43,10423.0,156.6911,156.7973,156.585,156.7201,10423.0
2022-11-01 15:10:00,162.43,162.45,162.21,162.27,9386.0,156.7201,156.7394,156.5078,156.5657,9386.0
2022-11-01 15:20:00,162.26,162.44,162.13,162.17,20521.0,156.556,156.7297,156.4306,156.4692,20521.0
2022-11-01 15:30:00,162.16,162.54,162.08,162.48,40205.0,156.4596,156.8262,156.3824,156.7683,40205.0
2022-11-01 15:40:00,162.47,162.71,162.37,162.63,45338.0,156.7587,156.9902,156.6622,156.913,45338.0
2022-11-01 15:50:00,162.65,162.68,162.21,162.24,132095.0,156.9323,156.9613,156.5078,156.5368,132095.0
2022-11-02 09:30:00,161.68,162.23,161.49,161.68,18219.0,155.9964,156.5271,155.8131,155.9964,18219.0
2022-11-02 09:40:00,161.75,162.0,161.28,162.0,7006.0,156.064,156.3052,155.6105,156.3052,7006.0
2022-11-02 09:50:00,161.98,162.21,161.63,161.63,14330.0,156.2859,156.5078,155.9482,155.9482,14330.0
2022-11-02 10:00:00,161.63,161.88,161.32,161.83,19326.0,155.9482,156.1894,155.6491,156.1412,19326.0
2022-11-02 10:10:00,161.79,161.82,161.4,161.54,12420.0,156.1026,156.1315,155.7263,155.8614,12420.0
2022-11-02 10:20:00,161.48,161.74,161.38,161.74,15530.0,155.8035,156.0543,155.707,156.0543,15530.0
2022-11-02 10:30:00,161.73,161.81,161.45,161.59,9234.0,156.0447,156.1219,155.7745,155.9096,9234.0
2022-11-02 10:40:00,161.67,161.71,161.55,161.69,7701.0,155.9868,156.0254,155.871,156.0061,7701.0
2022-11-02 10:50:00,161.64,161.97,161.49,161.68,12529.0,155.9578,156.2762,155.8131,155.9964,12529.0
2022-11-02 11:00:00,161.68,161.9,161.56,161.56,18404.0,155.9964,156.2087,155.8807,155.8807,18404.0
2022-11-02 11:10:00,161.5,161.99,161.15,161.97,18912.0,155.8228,156.2955,155.4851,156.2762,18912.0
2022-11-02 11:20:00,161.94,162.13,161.57,161.64,16045.0,156.2473,156.4306,155.8903,155.9578,16045.0
2022-11-02 11:30:00,161.61,161.73,161.27,161.28,8617.0,155.9289,156.0447,155.6008,155.6105,8617.0
2022-11-02 11:40:00,161.25,161.6,161.19,161.55,17779.0,155.5816,155.9192,155.5237,155.871,17779.0
2022-11-02 11:50:00,161.55,161.79,161.46,161.68,9882.0,155.871,156.1026,155.7842,155.9964,9882.0
2022-11-02 12:00:00,161.68,161.69,161.48,161.5,11736.0,155.9964,156.0061,155.8035,155.8228,11736.0
2022-11-02 12:10:00,161.48,161.6,161.29,161.39,17815.0,155.8035,155.9192,155.6201,155.7166,17815.0
2022-11-02 12:20:00,161.39,161.57,161.21,161.22,6313.0,155.7166,155.8903,155.543,155.5526,6313.0
2022-11-02 12:30:00,161.27,161.39,161.16,161.33,16029.0,155.6008,155.7166,155.4947,155.6587,16029.0
2022-11-02 12:40:00,161.31,161.44,161.24,161.35,7090.0,155.6394,155.7649,155.5719,155.678,7090.0
2022-11-02 12:50:00,161.34,161.6,161.31,161.53,7076.0,155.6684,155.9192,155.6394,155.8517,7076.0
2022-11-02 13:00:00,161.55,161.59,161.44,161.45,7258.0,155.871,155.9096,155.7649,155.7745,7258.0
2022-11-02 13:10:00,161.44,161.45,161.21,161.31,11336.0,155.7649,155.7745,155.543,155.6394,11336.0
2022-11-02 13:20:00,161.31,161.38,161.22,161.34,6439.0,155.6394,155.707,155.5526,155.6684,6439.0
2022-11-02 13:30:00,161.34,161.6,161.26,161.6,4813.0,155.6684,155.9192,155.5912,155.9192,4813.0
2022-11-02 13:40:00,161.63,162.07,161.62,162.06,7805.0,155.9482,156.3727,155.9385,156.3631,7805.0
2022-11-02 13:50:00,162.06,162.27,162.01,162.24,10790.0,156.3631,156.5657,156.3148,156.5368,10790.0
2022-11-02 14:00:00,162.28,164.16,162.05,163.82,42896.0,156.5753,158.3893,156.3534,158.0612,42896.0
2022-11-02 14:10:00,163.81,164.1,163.13,163.26,20005.0,158.0516,158.3314,157.3955,157.5209,20005.0
2022-11-02 14:20:00,163.28,163.88,163.18,163.86,8674.0,157.5402,158.1191,157.4437,158.0998,8674.0
2022-11-02 14:30:00,163.96,164.03,161.86,162.2,19779.0,158.1963,158.2638,156.1701,156.4982,19779.0
2022-11-02 14:40:00,162.34,163.11,162.0,162.21,23146.0,156.6332,157.3762,156.3052,156.5078,23146.0
2022-11-02 14:50:00,162.02,162.29,160.31,161.0,14678.0,156.3245,156.585,154.6746,155.3403,14678.0
2022-11-02 15:00:00,160.95,162.02,160.93,161.94,14226.0,155.2921,156.3245,155.2728,156.2473,14226.0
2022-11-02 15:10:00,161.89,161.9,160.49,160.49,14661.0,156.1991,156.2087,154.8483,154.8483,14661.0
2022-11-02 15:20:00,160.38,160.46,159.39,159.82,19253.0,154.7421,154.8193,153.7869,154.2018,19253.0
2022-11-02 15:30:00,159.75,160.07,159.31,160.02,23050.0,154.1343,154.443,153.7098,154.3948,23050.0
2022-11-02 15:40:00,159.93,160.04,159.6,159.79,34977.0,154.308,154.4141,153.9896,154.1729,34977.0
2022-11-02 15:50:00,159.84,159.84,159.06,159.06,135610.0,154.2211,154.2211,153.4685,153.4685,135610.0
2022-11-03 09:30:00,157.88,157.92,156.92,157.92,19555.0,152.33,152.3686,151.4038,152.3686,19555.0
2022-11-03 09:40:00,157.67,158.37,157.34,157.37,9455.0,152.1274,152.8028,151.809,151.8379,9455.0
2022-11-03 09:50:00,157.24,157.83,157.24,157.46,20281.0,151.7125,152.2818,151.7125,151.9248,20281.0
2022-11-03 10:00:00,157.55,159.2,157.51,158.85,18998.0,152.0116,153.6036,151.973,153.2659,18998.0
2022-11-03 10:10:00,158.76,159.7,158.76,159.65,22041.0,153.1791,154.086,153.1791,154.0378,22041.0
2022-11-03 10:20:00,159.74,160.31,159.61,159.92,26046.0,154.1246,154.6746,153.9992,154.2983,26046.0
2022-11-03 10:30:00,159.92,159.96,159.58,159.88,29379.0,154.2983,154.3369,153.9703,154.2597,29379.0
2022-11-03 10:40:00,159.96,160.24,159.83,160.14,22515.0,154.3369,154.6071,154.2115,154.5106,22515.0
2022-11-03 10:50:00,160.12,160.53,160.05,160.46,16720.0,154.4913,154.8869,154.4237,154.8193,16720.0
2022-11-03 11:00:00,160.52,160.66,160.17,160.24,21013.0,154.8772,155.0123,154.5395,154.6071,21013.0
2022-11-03 11:10:00,160.22,160.41,159.93,160.15,12459.0,154.5878,154.7711,154.308,154.5202,12459.0
2022-11-03 11:20:00,160.16,160.29,159.98,159.99,18435.0,154.5299,154.6553,154.3562,154.3658,18435.0
2022-11-03 11:30:00,160.05,160.39,159.74,160.35,13952.0,154.4237,154.7518,154.1246,154.7132,13952.0
2022-11-03 11:40:00,160.23,160.62,160.03,160.1,15330.0,154.5974,154.9737,154.4044,154.472,15330.0
2022-11-03 11:50:00,160.1,160.17,159.9,160.06,10329.0,154.472,154.5395,154.279,154.4334,10329.0
2022-11-03 12:00:00,160.02,160.38,159.94,160.05,8853.0,154.3948,154.7421,154.3176,154.4237,8853.0
2022-11-03 12:10:00,160.08,160.7,160.08,160.62,11685.0,154.4527,155.0509,154.4527,154.9737,11685.0
2022-11-03 12:20:00,160.67,160.67,160.22,160.22,8975.0,155.0219,155.0219,154.5878,154.5878,8975.0
2022-11-03 12:30:00,160.28,160.37,160.07,160.15,28114.0,154.6457,154.7325,154.443,154.5202,28114.0
2022-11-03 12:40:00,160.19,160.47,160.11,160.32,11501.0,154.5588,154.829,154.4816,154.6842,11501.0
2022-11-03 12:50:00,160.3,160.59,160.3,160.46,11020.0,154.6649,154.9448,154.6649,154.8193,11020.0
2022-11-03 13:00:00,160.47,160.54,160.13,160.31,23994.0,154.829,154.8965,154.5009,154.6746,23994.0
2022-11-03 13:10:00,160.3,160.38,160.01,160.3,12292.0,154.6649,154.7421,154.3851,154.6649,12292.0
2022-11-03 13:20:00,160.21,160.21,159.93,160.01,12096.0,154.5781,154.5781,154.308,154.3851,12096.0
2022-11-03 13:30:00,160.06,160.16,159.95,160.15,10976.0,154.4334,154.5299,154.3273,154.5202,10976.0
2022-11-03 13:40:00,160.19,160.19,159.95,159.95,8416.0,154.5588,154.5588,154.3273,154.3273,8416.0
2022-11-03 13:50:00,159.95,160.03,159.72,159.84,11105.0,154.3273,154.4044,154.1053,154.2211,11105.0
2022-11-03 14:00:00,159.85,160.04,159.71,159.99,21915.0,154.2308,154.4141,154.0957,154.3658,21915.0
2022-11-03 14:10:00,159.99,160.09,159.83,160.09,11243.0,154.3658,154.4623,154.2115,154.4623,11243.0
2022-11-03 14:20:00,160.13,160.48,160.09,160.41,10435.0,154.5009,154.8386,154.4623,154.7711,10435.0
2022-11-03 14:30:00,160.48,160.54,160.22,160.37,21610.0,154.8386,154.8965,154.5878,154.7325,21610.0
2022-11-03 14:40:00,160.36,160.36,160.02,160.12,13893.0,154.7228,154.7228,154.3948,154.4913,13893.0
2022-11-03 14:50:00,160.11,160.23,160.08,160.13,13446.0,154.4816,154.5974,154.4527,154.5009,13446.0
2022-11-03 15:00:00,160.09,160.16,159.91,160.03,13591.0,154.4623,154.5299,154.2887,154.4044,13591.0
2022-11-03 15:10:00,160.01,160.1,159.88,159.94,24061.0,154.3851,154.472,154.2597,154.3176,24061.0
2022-11-03 15:20:00,159.96,160.28,159.95,160.28,37900.0,154.3369,154.6457,154.3273,154.6457,37900.0
2022-11-03 15:30:00,160.28,160.34,159.95,159.96,18545.0,154.6457,154.7035,154.3273,154.3369,18545.0
2022-11-03 15:40:00,160.0,160.0,159.5,159.53,31635.0,154.3755,154.3755,153.8931,153.922,31635.0
2022-11-03 15:50:00,159.53,159.58,158.91,159.01,151474.0,153.922,153.9703,153.3238,153.4203,151474.0
2022-11-04 09:30:00,160.31,161.32,159.74,159.97,20186.0,154.6746,155.6491,154.1246,154.3465,20186.0
2022-11-04 09:40:00,159.89,159.89,159.28,159.35,29814.0,154.2694,154.2694,153.6808,153.7483,29814.0
2022-11-04 09:50:00,159.29,159.82,159.18,159.72,10871.0,153.6905,154.2018,153.5843,154.1053,10871.0
2022-11-04 10:00:00,159.77,159.98,159.46,159.71,11390.0,154.1536,154.3562,153.8545,154.0957,11390.0
2022-11-04 10:10:00,159.77,159.88,159.44,159.49,11365.0,154.1536,154.2597,153.8352,153.8834,11365.0
2022-11-04 10:20:00,159.49,159.98,159.44,159.76,33793.0,153.8834,154.3562,153.8352,154.1439,33793.0
2022-11-04 10:30:00,159.72,160.28,159.72,159.96,7228.0,154.1053,154.6457,154.1053,154.3369,7228.0
2022-11-04 10:40:00,159.97,160.37,159.96,159.98,3629.0,154.3465,154.7325,154.3369,154.3562,3629.0
2022-11-04 10:50:00,160.11,160.14,159.47,159.64,10399.0,154.4816,154.5106,153.8641,154.0281,10399.0
2022-11-04 11:00:00,159.69,159.88,159.51,159.58,5625.0,154.0764,154.2597,153.9027,153.9703,5625.0
2022-11-04 11:10:00,159.53,159.77,159.45,159.49,15440.0,153.922,154.1536,153.8448,153.8834,15440.0
2022-11-04 11:20:00,159.47,159.59,159.01,159.07,49358.0,153.8641,153.9799,153.4203,153.4782,49358.0
2022-11-04 11:30:00,159.06,159.34,158.75,158.81,20152.0,153.4685,153.7387,153.1694,153.2273,20152.0
2022-11-04 11:40:00,158.78,158.84,158.39,158.45,13609.0,153.1984,153.2563,152.8221,152.88,13609.0
2022-11-04 11:50:00,158.36,158.36,157.58,157.67,7387.0,152.7931,152.7931,152.0406,152.1274,7387.0
2022-11-04 12:00:00,157.84,157.91,157.42,157.85,6203.0,152.2914,152.359,151.8862,152.3011,6203.0
2022-11-04 12:10:00,157.86,158.45,157.75,158.45,8405.0,152.3107,152.88,152.2046,152.88,8405.0
2022-11-04 12:20:00,158.45,158.45,158.0,158.38,8558.0,152.88,152.88,152.4458,152.8124,8558.0
2022-11-04 12:30:00,158.21,158.25,157.7,157.73,5660.0,152.6484,152.687,152.1563,152.1853,5660.0
2022-11-04 12:40:00,157.61,157.86,157.44,157.68,7743.0,152.0695,152.3107,151.9055,152.137,7743.0
2022-11-04 12:50:00,157.63,157.9,157.63,157.82,4548.0,152.0888,152.3493,152.0888,152.2721,4548.0
2022-11-04 13:00:00,157.8,158.09,157.28,157.28,4356.0,152.2528,152.5326,151.7511,151.7511,4356.0
2022-11-04 13:10:00,157.35,158.21,157.32,158.06,21143.0,151.8187,152.6484,151.7897,152.5037,21143.0
2022-11-04 13:20:00,158.09,158.16,157.91,158.13,5382.0,152.5326,152.6002,152.359,152.5712,5382.0
2022-11-04 13:30:00,158.09,158.35,158.07,158.34,17995.0,152.5326,152.7835,152.5133,152.7738,17995.0
2022-11-04 13:40:00,158.15,158.15,157.95,158.11,6553.0,152.5905,152.5905,152.3976,152.5519,6553.0
2022-11-04 13:50:00,158.09,158.09,157.66,157.81,11160.0,152.5326,152.5326,152.1178,152.2625,11160.0
2022-11-04 14:00:00,157.89,158.03,157.55,157.81,5105.0,152.3397,152.4747,152.0116,152.2625,5105.0
2022-11-04 14:10:00,157.8,158.23,157.74,158.23,7943.0,152.2528,152.6677,152.1949,152.6677,7943.0
2022-11-04 14:20:00,158.24,158.61,158.15,158.5,16463.0,152.6774,153.0344,152.5905,152.9282,16463.0
2022-11-04 14:30:00,158.53,158.76,158.5,158.72,4967.0,152.9572,153.1791,152.9282,153.1405,4967.0
2022-11-04 14:40:00,158.73,159.18,158.67,158.87,8893.0,153.1501,153.5843,153.0922,153.2852,8893.0
2022-11-04 14:50:00,158.96,159.37,158.87,159.25,5686.0,153.3721,153.7676,153.2852,153.6519,5686.0
2022-11-04 15:00:00,159.2,159.56,159.14,159.56,8275.0,153.6036,153.951,153.5457,153.951,8275.0
2022-11-04 15:10:00,159.57,159.65,159.51,159.57,6575.0,153.9606,154.0378,153.9027,153.9606,6575.0
2022-11-04 15:20:00,159.49,159.67,159.29,159.53,9751.0,153.8834,154.0571,153.6905,153.922,9751.0
2022-11-04 15:30:00,159.53,159.98,159.38,159.97,13071.0,153.922,154.3562,153.7773,154.3465,13071.0
2022-11-04 15:40:00,159.91,160.41,159.82,160.09,23962.0,154.2887,154.7711,154.2018,154.4623,23962.0
2022-11-04 15:50:00,160.15,160.53,159.93,160.36,97761.0,154.5202,154.8869,154.308,154.7228,97761.0
2022-11-07 09:30:00,160.47,160.76,159.54,160.0,38454.0,154.829,155.1088,153.9317,154.3755,38454.0
2022-11-07 09:40:00,160.14,160.85,160.14,160.81,4060.0,154.5106,155.1956,154.5106,155.157,4060.0
2022-11-07 09:50:00,160.82,161.17,160.66,160.86,5342.0,155.1667,155.5044,155.0123,155.2053,5342.0
2022-11-07 10:00:00,160.9,161.16,160.85,161.12,6409.0,155.2439,155.4947,155.1956,155.4561,6409.0
2022-11-07 10:10:00,161.26,161.87,161.18,161.58,7581.0,155.5912,156.1798,155.514,155.9,7581.0
2022-11-07 10:20:00,161.57,161.61,161.1,161.11,7596.0,155.8903,155.9289,155.4368,155.4465,7596.0
2022-11-07 10:30:00,161.2,161.29,160.99,161.06,6490.0,155.5333,155.6201,155.3307,155.3982,6490.0
2022-11-07 10:40:00,161.02,161.48,161.02,161.19,8889.0,155.3596,155.8035,155.3596,155.5237,8889.0
2022-11-07 10:50:00,161.27,161.67,161.24,161.45,9794.0,155.6008,155.9868,155.5719,155.7745,9794.0
2022-11-07 11:00:00,161.43,161.64,161.24,161.44,21611.0,155.7552,155.9578,155.5719,155.7649,21611.0
2022-11-07 11:10:00,161.38,161.45,161.18,161.4,5227.0,155.707,155.7745,155.514,155.7263,5227.0
2022-11-07 11:20:00,161.34,161.87,161.34,161.78,10485.0,155.6684,156.1798,155.6684,156.0929,10485.0
2022-11-07 11:30:00,161.79,162.08,161.77,162.05,13356.0,156.1026,156.3824,156.0833,156.3534,13356.0
2022-11-07 11:40:00,162.0,162.01,161.6,161.98,18032.0,156.3052,156.3148,155.9192,156.2859,18032.0
2022-11-07 11:50:00,162.0,162.1,161.87,162.01,11001.0,156.3052,156.4017,156.1798,156.3148,11001.0
2022-11-07 12:00:00,162.03,162.13,161.75,162.08,9735.0,156.3341,156.4306,156.064,156.3824,9735.0
2022-11-07 12:10:00,162.07,162.28,162.06,162.2,6384.0,156.3727,156.5753,156.3631,156.4982,6384.0
2022-11-07 12:20:00,162.2,162.73,162.17,162.67,13176.0,156.4982,157.0095,156.4692,156.9516,13176.0
2022-11-07 12:30:00,162.61,162.61,162.26,162.34,9023.0,156.8937,156.8937,156.556,156.6332,9023.0
2022-11-07 12:40:00,162.31,162.49,162.12,162.22,11584.0,156.6043,156.778,156.421,156.5175,11584.0
2022-11-07 12:50:00,162.12,162.27,162.01,162.27,2992.0,156.421,156.5657,156.3148,156.5657,2992.0
2022-11-07 13:00:00,162.3,162.73,162.3,162.73,7075.0,156.5946,157.0095,156.5946,157.0095,7075.0
2022-11-07 13:10:00,162.74,162.76,162.27,162.48,14862.0,157.0192,157.0385,156.5657,156.7683,14862.0
2022-11-07 13:20:00,162.44,162.49,162.28,162.42,6643.0,156.7297,156.778,156.5753,156.7104,6643.0
2022-11-07 13:30:00,162.46,162.46,162.36,162.42,7527.0,156.749,156.749,156.6525,156.7104,7527.0
2022-11-07 13:40:00,162.44,162.59,162.4,162.52,12548.0,156.7297,156.8744,156.6911,156.8069,12548.0
2022-11-07 13:50:00,162.5,162.63,162.42,162.45,6059.0,156.7876,156.913,156.7104,156.7394,6059.0
2022-11-07 14:00:00,162.47,162.68,162.47,162.54,6314.0,156.7587,156.9613,156.7587,156.8262,6314.0
2022-11-07 14:10:00,162.53,163.03,162.53,162.96,4934.0,156.8166,157.299,156.8166,157.2314,4934.0
2022-11-07 14:20:00,162.96,163.35,162.88,163.25,14107.0,157.2314,157.6077,157.1543,157.5112,14107.0
2022-11-07 14:30:00,163.25,163.47,163.23,163.41,12936.0,157.5112,157.7235,157.4919,157.6656,12936.0
2022-11-07 14:40:00,163.4,163.5,163.36,163.5,8971.0,157.656,157.7525,157.6174,157.7525,8971.0
2022-11-07 14:50:00,163.51,163.51,163.23,163.23,15997.0,157.7621,157.7621,157.4919,157.4919,15997.0
2022-11-07 15:00:00,163.27,163.54,163.27,163.44,11164.0,157.5305,157.7911,157.5305,157.6946,11164.0
2022-11-07 15:10:00,163.43,163.73,163.4,163.72,15519.0,157.6849,157.9744,157.656,157.9647,15519.0
2022-11-07 15:20:00,163.7,163.71,163.48,163.61,14363.0,157.9454,157.9551,157.7332,157.8586,14363.0
2022-11-07 15:30:00,163.61,163.72,163.42,163.47,24450.0,157.8586,157.9647,157.6753,157.7235,24450.0
2022-11-07 15:40:00,163.43,163.49,163.28,163.46,23604.0,157.6849,157.7428,157.5402,157.7139,23604.0
2022-11-07 15:50:00,163.51,163.51,162.79,163.06,104273.0,157.7621,157.7621,157.0674,157.3279,104273.0
2022-11-08 09:30:00,162.4,162.79,161.94,162.13,30305.0,156.6911,157.0674,156.2473,156.4306,30305.0
2022-11-08 09:40:00,162.13,162.66,161.99,162.19,17996.0,156.4306,156.942,156.2955,156.4885,17996.0
2022-11-08 09:50:00,162.21,162.7,161.98,162.53,34157.0,156.5078,156.9806,156.2859,156.8166,34157.0
2022-11-08 10:00:00,162.5,162.97,162.32,162.94,30746.0,156.7876,157.2411,156.6139,157.2121,30746.0
2022-11-08 10:10:00,162.94,162.94,162.54,162.72,32391.0,157.2121,157.2121,156.8262,156.9999,32391.0
2022-11-08 10:20:00,162.67,162.8,162.42,162.48,10041.0,156.9516,157.0771,156.7104,156.7683,10041.0
2022-11-08 10:30:00,162.56,162.96,162.41,162.88,22619.0,156.8455,157.2314,156.7008,157.1543,22619.0
2022-11-08 10:40:00,162.87,163.21,162.87,163.21,29936.0,157.1446,157.4727,157.1446,157.4727,29936.0
2022-11-08 10:50:00,163.25,163.28,162.91,163.17,21840.0,157.5112,157.5402,157.1832,157.4341,21840.0
2022-11-08 11:00:00,163.17,163.36,162.95,163.22,20694.0,157.4341,157.6174,157.2218,157.4823,20694.0
2022-11-08 11:10:00,163.23,163.46,163.23,163.41,7965.0,157.4919,157.7139,157.4919,157.6656,7965.0
2022-11-08 11:20:00,163.41,163.65,163.31,163.39,11714.0,157.6656,157.8972,157.5691,157.6463,11714.0
2022-11-08 11:30:00,163.34,163.7,163.25,163.7,16602.0,157.5981,157.9454,157.5112,157.9454,16602.0
2022-11-08 11:40:00,163.71,163.92,163.71,163.88,5700.0,157.9551,158.1577,157.9551,158.1191,5700.0
2022-11-08 11:50:00,163.76,163.76,163.43,163.5,13259.0,158.0033,158.0033,157.6849,157.7525,13259.0
2022-11-08 12:00:00,163.53,163.59,163.43,163.47,11636.0,157.7814,157.8393,157.6849,157.7235,11636.0
2022-11-08 12:10:00,163.43,163.59,163.22,163.56,13111.0,157.6849,157.8393,157.4823,157.8103,13111.0
2022-11-08 12:20:00,163.53,163.58,163.49,163.49,16145.0,157.7814,157.8296,157.7428,157.7428,16145.0
2022-11-08 12:30:00,163.49,163.55,163.2,163.28,6084.0,157.7428,157.8007,157.463,157.5402,6084.0
2022-11-08 12:40:00,163.26,163.56,163.26,163.55,5733.0,157.5209,157.8103,157.5209,157.8007,5733.0
2022-11-08 12:50:00,163.49,163.56,163.35,163.45,5229.0,157.7428,157.8103,157.6077,157.7042,5229.0
2022-11-08 13:00:00,163.43,163.6,163.41,163.54,9757.0,157.6849,157.8489,157.6656,157.7911,9757.0
2022-11-08 13:10:00,163.58,163.69,163.34,163.34,6611.0,157.8296,157.9358,157.5981,157.5981,6611.0
2022-11-08 13:20:00,163.32,163.32,162.1,162.11,4361.0,157.5788,157.5788,156.4017,156.4113,4361.0
2022-11-08 13:30:00,162.01,162.32,161.9,162.3,8496.0,156.3148,156.6139,156.2087,156.5946,8496.0
2022-11-08 13:40:00,162.31,162.55,162.3,162.33,10303.0,156.6043,156.8359,156.5946,156.6236,10303.0
2022-11-08 13:50:00,162.39,162.43,161.8,161.8,8112.0,156.6815,156.7201,156.1122,156.1122,8112.0
2022-11-08 14:00:00,161.91,161.99,161.35,161.35,12997.0,156.2184,156.2955,155.678,155.678,12997.0
2022-11-08 14:10:00,161.35,161.57,161.21,161.49,28077.0,155.678,155.8903,155.543,155.8131,28077.0
2022-11-08 14:20:00,161.43,161.5,160.52,160.58,9429.0,155.7552,155.8228,154.8772,154.9351,9429.0
2022-11-08 14:30:00,160.63,161.23,160.32,161.15,16533.0,154.9833,155.5623,154.6842,155.4851,16533.0
2022-11-08 14:40:00,161.14,161.68,161.02,161.52,12804.0,155.4754,155.9964,155.3596,155.8421,12804.0
2022-11-08 14:50:00,161.47,161.68,161.44,161.45,11041.0,155.7938,155.9964,155.7649,155.7745,11041.0
2022-11-08 15:00:00,161.4,161.82,161.37,161.61,10304.0,155.7263,156.1315,155.6973,155.9289,10304.0
2022-11-08 15:10:00,161.59,161.87,161.53,161.84,12924.0,155.9096,156.1798,155.8517,156.1508,12924.0
2022-11-08 15:20:00,161.9,162.09,161.72,162.03,20057.0,156.2087,156.392,156.035,156.3341,20057.0
2022-11-08 15:30:00,162.02,162.58,162.02,162.4,14242.0,156.3245,156.8648,156.3245,156.6911,14242.0
2022-11-08 15:40:00,162.4,162.5,162.22,162.28,22145.0,156.6911,156.7876,156.5175,156.5753,22145.0
2022-11-08 15:50:00,162.37,162.49,161.56,161.71,144545.0,156.6622,156.778,155.8807,156.0254,144545.0
2022-11-09 09:30:00,161.69,161.92,160.67,161.16,28116.0,156.0061,156.228,155.0219,155.4947,28116.0
2022-11-09 09:40:00,161.15,162.23,161.14,162.23,8055.0,155.4851,156.5271,155.4754,156.5271,8055.0
2022-11-09 09:50:00,162.11,162.12,160.89,161.1,8051.0,156.4113,156.421,155.2342,155.4368,8051.0
2022-11-09 10:00:00,161.04,162.06,161.02,161.93,18464.0,155.3789,156.3631,155.3596,156.2376,18464.0
2022-11-09 10:10:00,161.98,162.24,161.64,162.24,20835.0,156.2859,156.5368,155.9578,156.5368,20835.0
2022-11-09 10:20:00,162.33,162.33,161.58,161.7,12799.0,156.6236,156.6236,155.9,156.0157,12799.0
2022-11-09 10:30:00,161.7,161.91,161.06,161.41,15424.0,156.0157,156.2184,155.3982,155.7359,15424.0
2022-11-09 10:40:00,161.44,161.66,161.21,161.51,8971.0,155.7649,155.9771,155.543,155.8324,8971.0
2022-11-09 10:50:00,161.51,161.66,161.28,161.49,9274.0,155.8324,155.9771,155.6105,155.8131,9274.0
2022-11-09 11:00:00,161.47,161.87,161.39,161.87,13980.0,155.7938,156.1798,155.7166,156.1798,13980.0
2022-11-09 11:10:00,161.86,161.87,161.45,161.6,14889.0,156.1701,156.1798,155.7745,155.9192,14889.0
2022-11-09 11:20:00,161.56,161.64,161.07,161.58,21015.0,155.8807,155.9578,155.4079,155.9,21015.0
2022-11-09 11:30:00,161.56,161.58,161.28,161.42,9267.0,155.8807,155.9,155.6105,155.7456,9267.0
2022-11-09 11:40:00,161.42,162.04,161.38,161.92,9905.0,155.7456,156.3438,155.707,156.228,9905.0
2022-11-09 11:50:00,161.92,162.04,161.58,161.69,12342.0,156.228,156.3438,155.9,156.0061,12342.0
2022-11-09 12:00:00,161.74,161.92,161.73,161.78,5519.0,156.0543,156.228,156.0447,156.0929,5519.0
2022-11-09 12:10:00,161.86,162.14,161.74,162.05,5121.0,156.1701,156.4403,156.0543,156.3534,5121.0
2022-11-09 12:20:00,162.05,162.14,161.91,162.0,7164.0,156.3534,156.4403,156.2184,156.3052,7164.0
2022-11-09 12:30:00,161.96,162.28,161.95,162.02,5878.0,156.2666,156.5753,156.2569,156.3245,5878.0
2022-11-09 12:40:00,161.93,162.04,161.81,162.01,8818.0,156.2376,156.3438,156.1219,156.3148,8818.0
2022-11-09 12:50:00,162.03,162.21,161.95,162.16,5364.0,156.3341,156.5078,156.2569,156.4596,5364.0
2022-11-09 13:00:00,162.14,162.25,161.72,161.85,7399.0,156.4403,156.5464,156.035,156.1605,7399.0
2022-11-09 13:10:00,161.83,161.89,161.5,161.77,8715.0,156.1412,156.1991,155.8228,156.0833,8715.0
2022-11-09 13:20:00,161.79,161.81,161.64,161.66,5133.0,156.1026,156.1219,155.9578,155.9771,5133.0
2022-11-09 13:30:00,161.71,161.71,161.08,161.14,7019.0,156.0254,156.0254,155.4175,155.4754,7019.0
2022-11-09 13:40:00,161.19,161.37,161.04,161.11,11059.0,155.5237,155.6973,155.3789,155.4465,11059.0
2022-11-09 13:50:00,161.15,161.19,160.9,161.14,7377.0,155.4851,155.5237,155.2439,155.4754,7377.0
2022-11-09 14:00:00,161.07,161.32,160.89,161.32,7713.0,155.4079,155.6491,155.2342,155.6491,7713.0
2022-11-09 14:10:00,161.3,161.45,161.16,161.31,6259.0,155.6298,155.7745,155.4947,155.6394,6259.0
2022-11-09 14:20:00,161.32,161.32,160.63,160.85,40381.0,155.6491,155.6491,154.9833,155.1956,40381.0
2022-11-09 14:30:00,160.82,160.82,160.4,160.4,9740.0,155.1667,155.1667,154.7614,154.7614,9740.0
2022-11-09 14:40:00,160.31,160.58,160.06,160.14,10248.0,154.6746,154.9351,154.4334,154.5106,10248.0
2022-11-09 14:50:00,160.11,160.15,159.83,159.91,11129.0,154.4816,154.5202,154.2115,154.2887,11129.0
2022-11-09 15:00:00,159.91,160.23,159.78,160.15,17077.0,154.2887,154.5974,154.1632,154.5202,17077.0
2022-11-09 15:10:00,160.14,160.19,159.81,159.97,14428.0,154.5106,154.5588,154.1922,154.3465,14428.0
2022-11-09 15:20:00,160.02,160.02,159.61,159.78,13710.0,154.3948,154.3948,153.9992,154.1632,13710.0
2022-11-09 15:30:00,159.82,159.82,159.42,159.42,20834.0,154.2018,154.2018,153.8159,153.8159,20834.0
2022-11-09 15:40:00,159.41,159.44,158.96,159.03,34929.0,153.8062,153.8352,153.3721,153.4396,34929.0
2022-11-09 15:50:00,159.11,159.53,159.1,159.34,108733.0,153.5168,153.922,153.5071,153.7387,108733.0
2022-11-10 09:30:00,164.14,165.0,163.3,164.24,33955.0,158.37,159.1997,157.5595,158.4664,33955.0
2022-11-10 09:40:00,164.27,164.93,163.74,164.89,16083.0,158.4954,159.1322,157.984,159.0936,16083.0
2022-11-10 09:50:00,164.93,165.3,164.08,165.09,28528.0,159.1322,159.4892,158.3121,159.2866,28528.0
2022-11-10 10:00:00,165.12,165.31,164.5,164.5,118741.0,159.3155,159.4988,158.7173,158.7173,118741.0
2022-11-10 10:10:00,164.51,164.61,164.03,164.34,25490.0,158.727,158.8234,158.2638,158.5629,25490.0
2022-11-10 10:20:00,164.2,164.56,164.07,164.46,23794.0,158.4279,158.7752,158.3024,158.6787,23794.0
2022-11-10 10:30:00,164.44,164.63,163.96,164.22,32076.0,158.6594,158.8427,158.1963,158.4471,32076.0
2022-11-10 10:40:00,164.15,165.0,164.14,164.99,26896.0,158.3796,159.1997,158.37,159.1901,26896.0
2022-11-10 10:50:00,164.96,165.52,164.92,165.38,38818.0,159.1611,159.7014,159.1225,159.5664,38818.0
2022-11-10 11:00:00,165.43,165.48,164.9,164.92,28285.0,159.6146,159.6629,159.1032,159.1225,28285.0
2022-11-10 11:10:00,164.92,165.08,164.58,165.0,45450.0,159.1225,159.2769,158.7945,159.1997,45450.0
2022-11-10 11:20:00,165.05,165.36,164.95,165.09,25846.0,159.248,159.5471,159.1515,159.2866,25846.0
2022-11-10 11:30:00,165.15,165.45,165.07,165.41,22968.0,159.3445,159.6339,159.2673,159.5953,22968.0
2022-11-10 11:40:00,165.41,165.48,165.11,165.42,17015.0,159.5953,159.6629,159.3059,159.605,17015.0
2022-11-10 11:50:00,165.45,166.08,165.37,166.07,19829.0,159.6339,160.2418,159.5567,160.2321,19829.0
2022-11-10 12:00:00,166.1,166.12,165.59,165.89,25565.0,160.2611,160.2804,159.769,160.0584,25565.0
2022-11-10 12:10:00,165.85,166.61,165.78,166.56,11572.0,160.0198,160.7531,159.9523,160.7049,11572.0
2022-11-10 12:20:00,166.56,166.56,166.36,166.46,12236.0,160.7049,160.7049,160.5119,160.6084,12236.0
2022-11-10 12:30:00,166.46,166.51,166.22,166.38,12868.0,160.6084,160.6566,160.3768,160.5312,12868.0
2022-11-10 12:40:00,166.37,166.63,166.03,166.16,11105.0,160.5216,160.7724,160.1935,160.319,11105.0
2022-11-10 12:50:00,166.25,166.32,165.93,166.17,10198.0,160.4058,160.4733,160.097,160.3286,10198.0
2022-11-10 13:00:00,166.19,166.61,166.19,166.53,12503.0,160.3479,160.7531,160.3479,160.6759,12503.0
2022-11-10 13:10:00,166.47,166.6,166.26,166.44,9835.0,160.6181,160.7435,160.4154,160.5891,9835.0
2022-11-10 13:20:00,166.44,166.48,166.09,166.45,7622.0,160.5891,160.6277,160.2514,160.5988,7622.0
2022-11-10 13:30:00,166.51,166.55,166.2,166.49,12033.0,160.6566,160.6952,160.3575,160.6374,12033.0
2022-11-10 13:40:00,166.45,166.71,166.44,166.61,15066.0,160.5988,160.8496,160.5891,160.7531,15066.0
2022-11-10 13:50:00,166.62,166.81,166.42,166.77,10628.0,160.7628,160.9461,160.5698,160.9075,10628.0
2022-11-10 14:00:00,166.72,166.83,166.47,166.78,40235.0,160.8593,160.9654,160.6181,160.9172,40235.0
2022-11-10 14:10:00,166.78,166.84,166.66,166.75,8648.0,160.9172,160.975,160.8014,160.8882,8648.0
2022-11-10 14:20:00,166.73,166.73,166.31,166.63,16953.0,160.8689,160.8689,160.4637,160.7724,16953.0
2022-11-10 14:30:00,166.62,166.65,166.35,166.43,15062.0,160.7628,160.7917,160.5023,160.5795,15062.0
2022-11-10 14:40:00,166.37,166.44,166.14,166.26,9605.0,160.5216,160.5891,160.2997,160.4154,9605.0
2022-11-10 14:50:00,166.25,166.71,166.24,166.7,11906.0,160.4058,160.8496,160.3961,160.84,11906.0
2022-11-10 15:00:00,166.71,167.14,166.54,167.14,18127.0,160.8496,161.2645,160.6856,161.2645,18127.0
2022-11-10 15:10:00,167.19,167.37,167.08,167.29,18222.0,161.3127,161.4864,161.2066,161.4092,18222.0
2022-11-10 15:20:00,167.29,167.72,167.22,167.69,21164.0,161.4092,161.8241,161.3417,161.7952,21164.0
2022-11-10 15:30:00,167.73,167.81,167.54,167.71,28851.0,161.8338,161.9109,161.6504,161.8145,28851.0
2022-11-10 15:40:00,167.71,168.15,167.68,168.07,64946.0,161.8145,162.239,161.7855,162.1618,64946.0
2022-11-10 15:50:00,168.06,168.62,168.06,168.32,214213.0,162.1522,162.6925,162.1522,162.403,214213.0
2022-11-11 09:30:00,169.64,169.64,167.53,167.53,57213.0,163.6766,163.6766,161.6408,161.6408,57213.0
2022-11-11 09:40:00,167.28,167.49,166.81,167.49,27106.0,161.3996,161.6022,160.9461,161.6022,27106.0
2022-11-11 09:50:00,167.57,168.09,167.42,167.76,22560.0,161.6794,162.1811,161.5347,161.8627,22560.0
2022-11-11 10:00:00,167.66,168.37,167.23,167.81,30369.0,161.7662,162.4513,161.3513,161.9109,30369.0
2022-11-11 10:10:00,167.9,168.47,167.69,168.42,16477.0,161.9978,162.5477,161.7952,162.4995,16477.0
2022-11-11 10:20:00,168.47,168.87,168.26,168.6,16121.0,162.5477,162.9337,162.3451,162.6732,16121.0
2022-11-11 10:30:00,168.5,168.66,168.11,168.28,13651.0,162.5767,162.7311,162.2004,162.3644,13651.0
2022-11-11 10:40:00,168.28,168.91,168.24,168.87,22279.0,162.3644,162.9723,162.3258,162.9337,22279.0
2022-11-11 10:50:00,168.87,169.08,168.03,168.1,20877.0,162.9337,163.1363,162.1232,162.1908,20877.0
2022-11-11 11:00:00,168.14,168.36,166.75,166.75,18232.0,162.2293,162.4416,160.8882,160.8882,18232.0
2022-11-11 11:10:00,166.79,167.31,166.69,167.31,17201.0,160.9268,161.4285,160.8303,161.4285,17201.0
2022-11-11 11:20:00,167.25,167.35,166.82,166.82,15349.0,161.3706,161.4671,160.9557,160.9557,15349.0
2022-11-11 11:30:00,166.77,167.17,166.45,166.45,20551.0,160.9075,161.2934,160.5988,160.5988,20551.0
2022-11-11 11:40:00,166.39,166.86,166.32,166.81,18029.0,160.5409,160.9943,160.4733,160.9461,18029.0
2022-11-11 11:50:00,166.85,166.91,166.37,166.45,15535.0,160.9847,161.0426,160.5216,160.5988,15535.0
2022-11-11 12:00:00,166.37,166.44,165.8,165.85,26262.0,160.5216,160.5891,159.9716,160.0198,26262.0
2022-11-11 12:10:00,165.9,166.32,165.9,166.24,22051.0,160.0681,160.4733,160.0681,160.3961,22051.0
2022-11-11 12:20:00,166.3,166.37,166.04,166.08,12489.0,160.454,160.5216,160.2032,160.2418,12489.0
2022-11-11 12:30:00,166.06,166.18,165.41,165.45,16201.0,160.2225,160.3382,159.5953,159.6339,16201.0
2022-11-11 12:40:00,165.42,165.73,165.37,165.46,11150.0,159.605,159.9041,159.5567,159.6436,11150.0
2022-11-11 12:50:00,165.53,165.53,165.16,165.16,24960.0,159.7111,159.7111,159.3541,159.3541,24960.0
2022-11-11 13:00:00,165.16,165.35,165.07,165.22,45198.0,159.3541,159.5374,159.2673,159.412,45198.0
2022-11-11 13:10:00,165.23,165.5,165.2,165.46,32429.0,159.4216,159.6822,159.3927,159.6436,32429.0
2022-11-11 13:20:00,165.43,165.43,165.11,165.32,23513.0,159.6146,159.6146,159.3059,159.5085,23513.0
2022-11-11 13:30:00,165.37,165.67,164.97,165.06,42403.0,159.5567,159.8462,159.1708,159.2576,42403.0
2022-11-11 13:40:00,165.11,165.35,164.83,165.34,25932.0,159.3059,159.5374,159.0357,159.5278,25932.0
2022-11-11 13:50:00,165.4,165.71,165.25,165.39,41571.0,159.5857,159.8848,159.4409,159.576,41571.0
2022-11-11 14:00:00,165.41,165.79,165.41,165.52,19710.0,159.5953,159.962,159.5953,159.7014,19710.0
2022-11-11 14:10:00,165.5,165.78,165.39,165.78,16505.0,159.6822,159.9523,159.576,159.9523,16505.0
2022-11-11 14:20:00,165.85,166.43,165.85,166.39,10257.0,160.0198,160.5795,160.0198,160.5409,10257.0
2022-11-11 14:30:00,166.38,166.52,166.31,166.39,12060.0,160.5312,160.6663,160.4637,160.5409,12060.0
2022-11-11 14:40:00,166.38,166.55,166.34,166.44,10171.0,160.5312,160.6952,160.4926,160.5891,10171.0
2022-11-11 14:50:00,166.44,166.73,166.38,166.71,13031.0,160.5891,160.8689,160.5312,160.8496,13031.0
2022-11-11 15:00:00,166.71,166.71,166.1,166.17,20454.0,160.8496,160.8496,160.2611,160.3286,20454.0
2022-11-11 15:10:00,166.16,166.2,165.88,166.16,21662.0,160.319,160.3575,160.0488,160.319,21662.0
2022-11-11 15:20:00,166.15,166.38,166.07,166.32,22257.0,160.3093,160.5312,160.2321,160.4733,22257.0
2022-11-11 15:30:00,166.36,166.52,166.06,166.23,26307.0,160.5119,160.6663,160.2225,160.3865,26307.0
2022-11-11 15:40:00,166.22,166.56,166.22,166.5,38974.0,160.3768,160.7049,160.3768,160.647,38974.0
2022-11-11 15:50:00,166.53,166.7,166.21,166.58,184800.0,160.6759,160.84,160.3672,160.7242,184800.0
2022-11-14 09:30:00,166.49,167.63,166.25,167.45,20292.0,160.6374,161.7373,160.4058,161.5636,20292.0
2022-11-14 09:40:00,167.72,168.11,167.37,167.65,21719.0,161.8241,162.2004,161.4864,161.7566,21719.0
2022-11-14 09:50:00,167.71,167.97,167.57,167.68,15851.0,161.8145,162.0653,161.6794,161.7855,15851.0
2022-11-14 10:00:00,167.51,168.08,167.51,167.91,32670.0,161.6215,162.1715,161.6215,162.0074,32670.0
2022-11-14 10:10:00,167.98,168.19,167.29,167.83,17425.0,162.075,162.2776,161.4092,161.9302,17425.0
2022-11-14 10:20:00,167.72,168.09,167.15,167.17,16264.0,161.8241,162.1811,161.2741,161.2934,16264.0
2022-11-14 10:30:00,167.36,167.53,167.11,167.31,18378.0,161.4768,161.6408,161.2356,161.4285,18378.0
2022-11-14 10:40:00,167.31,167.68,167.23,167.53,9747.0,161.4285,161.7855,161.3513,161.6408,9747.0
2022-11-14 10:50:00,167.49,167.8,167.45,167.67,13977.0,161.6022,161.9013,161.5636,161.7759,13977.0
2022-11-14 11:00:00,167.67,167.77,167.25,167.33,6975.0,161.7759,161.8724,161.3706,161.4478,6975.0
2022-11-14 11:10:00,167.28,167.33,166.43,166.46,14370.0,161.3996,161.4478,160.5795,160.6084,14370.0
2022-11-14 11:20:00,166.49,166.85,166.49,166.74,10863.0,160.6374,160.9847,160.6374,160.8786,10863.0
2022-11-14 11:30:00,166.74,167.46,166.61,167.33,12815.0,160.8786,161.5733,160.7531,161.4478,12815.0
2022-11-14 11:40:00,167.37,167.52,167.21,167.25,7466.0,161.4864,161.6311,161.332,161.3706,7466.0
2022-11-14 11:50:00,167.17,167.23,167.02,167.19,7829.0,161.2934,161.3513,161.1487,161.3127,7829.0
2022-11-14 12:00:00,167.24,167.63,167.23,167.31,10746.0,161.361,161.7373,161.3513,161.4285,10746.0
2022-11-14 12:10:00,167.31,167.64,167.31,167.41,10572.0,161.4285,161.7469,161.4285,161.525,10572.0
2022-11-14 12:20:00,167.29,167.43,167.13,167.42,5636.0,161.4092,161.5443,161.2549,161.5347,5636.0
2022-11-14 12:30:00,167.45,167.78,167.45,167.64,16438.0,161.5636,161.882,161.5636,161.7469,16438.0
2022-11-14 12:40:00,167.67,167.68,167.51,167.63,9831.0,161.7759,161.7855,161.6215,161.7373,9831.0
2022-11-14 12:50:00,167.62,167.62,167.45,167.53,12051.0,161.7276,161.7276,161.5636,161.6408,12051.0
2022-11-14 13:00:00,167.51,167.71,167.47,167.58,12567.0,161.6215,161.8145,161.5829,161.689,12567.0
2022-11-14 13:10:00,167.67,167.73,167.58,167.69,12524.0,161.7759,161.8338,161.689,161.7952,12524.0
2022-11-14 13:20:00,167.75,167.83,167.71,167.78,8706.0,161.8531,161.9302,161.8145,161.882,8706.0
2022-11-14 13:30:00,167.75,167.75,167.51,167.53,11155.0,161.8531,161.8531,161.6215,161.6408,11155.0
2022-11-14 13:40:00,167.53,167.53,167.38,167.41,7384.0,161.6408,161.6408,161.4961,161.525,7384.0
2022-11-14 13:50:00,167.47,167.64,167.45,167.57,8768.0,161.5829,161.7469,161.5636,161.6794,8768.0
2022-11-14 14:00:00,167.61,167.64,167.41,167.54,13398.0,161.718,161.7469,161.525,161.6504,13398.0
2022-11-14 14:10:00,167.52,167.64,167.47,167.6,9063.0,161.6311,161.7469,161.5829,161.7083,9063.0
2022-11-14 14:20:00,167.59,167.64,167.46,167.59,9904.0,161.6987,161.7469,161.5733,161.6987,9904.0
2022-11-14 14:30:00,167.62,167.69,167.32,167.34,12736.0,161.7276,161.7952,161.4382,161.4575,12736.0
2022-11-14 14:40:00,167.36,167.36,167.01,167.06,11308.0,161.4768,161.4768,161.1391,161.1873,11308.0
2022-11-14 14:50:00,167.09,167.23,167.05,167.1,8774.0,161.2163,161.3513,161.1777,161.2259,8774.0
2022-11-14 15:00:00,167.12,167.37,167.12,167.17,9217.0,161.2452,161.4864,161.2452,161.2934,9217.0
2022-11-14 15:10:00,167.18,167.2,166.72,166.88,10518.0,161.3031,161.3224,160.8593,161.0136,10518.0
2022-11-14 15:20:00,166.86,167.01,166.83,166.86,11810.0,160.9943,161.1391,160.9654,160.9943,11810.0
2022-11-14 15:30:00,166.84,166.85,166.66,166.78,26052.0,160.975,160.9847,160.8014,160.9172,26052.0
2022-11-14 15:40:00,166.78,166.8,166.23,166.27,32802.0,160.9172,160.9365,160.3865,160.4251,32802.0
2022-11-14 15:50:00,166.24,166.24,165.17,165.34,137908.0,160.3961,160.3961,159.3638,159.5278,137908.0
2022-11-15 09:30:00,166.94,167.46,166.09,167.46,27345.0,161.0715,161.5733,160.2514,161.5733,27345.0
2022-11-15 09:40:00,167.66,167.66,166.12,166.18,13854.0,161.7662,161.7662,160.2804,160.3382,13854.0
2022-11-15 09:50:00,166.38,166.76,166.11,166.5,7968.0,160.5312,160.8979,160.2707,160.647,7968.0
2022-11-15 10:00:00,166.52,166.61,165.93,165.97,20033.0,160.6663,160.7531,160.097,160.1356,20033.0
2022-11-15 10:10:00,166.1,166.45,165.54,165.54,33640.0,160.2611,160.5988,159.7207,159.7207,33640.0
2022-11-15 10:20:00,165.45,166.06,165.45,165.93,24130.0,159.6339,160.2225,159.6339,160.097,24130.0
2022-11-15 10:30:00,165.93,166.14,165.79,165.92,13983.0,160.097,160.2997,159.962,160.0874,13983.0
2022-11-15 10:40:00,165.93,166.13,165.36,165.5,22940.0,160.097,160.29,159.5471,159.6822,22940.0
2022-11-15 10:50:00,165.38,166.14,165.09,165.68,16659.0,159.5664,160.2997,159.2866,159.8558,16659.0
2022-11-15 11:00:00,165.53,165.71,165.36,165.53,12435.0,159.7111,159.8848,159.5471,159.7111,12435.0
2022-11-15 11:10:00,165.47,165.68,164.91,164.95,23211.0,159.6532,159.8558,159.1129,159.1515,23211.0
2022-11-15 11:20:00,164.99,165.15,164.81,164.84,10261.0,159.1901,159.3445,159.0164,159.0454,10261.0
2022-11-15 11:30:00,164.93,165.68,164.93,165.53,17914.0,159.1322,159.8558,159.1322,159.7111,17914.0
2022-11-15 11:40:00,165.51,165.55,165.05,165.09,17125.0,159.6918,159.7304,159.248,159.2866,17125.0
2022-11-15 11:50:00,165.13,165.64,165.12,165.58,15561.0,159.3252,159.8172,159.3155,159.7593,15561.0
2022-11-15 12:00:00,165.61,165.64,165.27,165.5,13519.0,159.7883,159.8172,159.4602,159.6822,13519.0
2022-11-15 12:10:00,165.51,165.52,164.79,164.8,32346.0,159.6918,159.7014,158.9971,159.0068,32346.0
2022-11-15 12:20:00,164.83,164.97,164.6,164.66,28234.0,159.0357,159.1708,158.8138,158.8717,28234.0
2022-11-15 12:30:00,164.67,164.91,164.62,164.63,19207.0,158.8813,159.1129,158.8331,158.8427,19207.0
2022-11-15 12:40:00,164.64,164.76,164.26,164.61,27177.0,158.8524,158.9682,158.4857,158.8234,27177.0
2022-11-15 12:50:00,164.55,164.55,164.03,164.26,14233.0,158.7655,158.7655,158.2638,158.4857,14233.0
2022-11-15 13:00:00,164.23,164.4,163.96,163.96,21552.0,158.4568,158.6208,158.1963,158.1963,21552.0
2022-11-15 13:10:00,163.98,164.18,163.48,163.48,63660.0,158.2156,158.4086,157.7332,157.7332,63660.0
2022-11-15 13:20:00,163.46,163.53,162.51,162.58,21738.0,157.7139,157.7814,156.7973,156.8648,21738.0
2022-11-15 13:30:00,162.55,162.76,162.17,162.38,25166.0,156.8359,157.0385,156.4692,156.6718,25166.0
2022-11-15 13:40:00,162.46,163.19,162.05,162.38,19965.0,156.749,157.4534,156.3534,156.6718,19965.0
2022-11-15 13:50:00,162.41,163.12,162.4,162.75,53742.0,156.7008,157.3858,156.6911,157.0288,53742.0
2022-11-15 14:00:00,162.73,162.83,162.0,162.79,44531.0,157.0095,157.106,156.3052,157.0674,44531.0
2022-11-15 14:10:00,162.88,163.5,162.74,162.86,50229.0,157.1543,157.7525,157.0192,157.135,50229.0
2022-11-15 14:20:00,162.94,163.54,162.88,163.25,39189.0,157.2121,157.7911,157.1543,157.5112,39189.0
2022-11-15 14:30:00,163.25,163.42,162.87,163.02,20080.0,157.5112,157.6753,157.1446,157.2893,20080.0
2022-11-15 14:40:00,163.06,163.38,162.98,163.05,14493.0,157.3279,157.6367,157.2507,157.3183,14493.0
2022-11-15 14:50:00,163.09,163.72,163.03,163.59,34068.0,157.3569,157.9647,157.299,157.8393,34068.0
2022-11-15 15:00:00,163.62,164.0,163.45,163.58,17363.0,157.8682,158.2349,157.7042,157.8296,17363.0
2022-11-15 15:10:00,163.61,163.84,163.46,163.73,15881.0,157.8586,158.0805,157.7139,157.9744,15881.0
2022-11-15 15:20:00,163.73,163.94,163.63,163.78,19711.0,157.9744,158.177,157.8779,158.0226,19711.0
2022-11-15 15:30:00,163.74,163.91,163.4,163.91,22283.0,157.984,158.148,157.656,158.148,22283.0
2022-11-15 15:40:00,163.88,164.02,163.56,163.56,38275.0,158.1191,158.2542,157.8103,157.8103,38275.0
2022-11-15 15:50:00,163.53,163.62,163.07,163.62,146641.0,157.7814,157.8682,157.3376,157.8682,146641.0
2022-11-16 09:30:00,163.62,164.68,163.62,164.15,33586.0,157.8682,158.891,157.8682,158.3796,33586.0
2022-11-16 09:40:00,163.89,164.17,163.74,164.06,4532.0,158.1287,158.3989,157.984,158.2928,4532.0
2022-11-16 09:50:00,164.24,164.48,163.52,163.65,23022.0,158.4664,158.698,157.7718,157.8972,23022.0
2022-11-16 10:00:00,163.65,164.6,163.55,164.12,11566.0,157.8972,158.8138,157.8007,158.3507,11566.0
2022-11-16 10:10:00,164.29,164.84,164.22,164.81,24262.0,158.5147,159.0454,158.4471,159.0164,24262.0
2022-11-16 10:20:00,164.87,165.53,164.87,164.99,13459.0,159.0743,159.7111,159.0743,159.1901,13459.0
2022-11-16 10:30:00,164.99,165.5,164.92,165.12,12860.0,159.1901,159.6822,159.1225,159.3155,12860.0
2022-11-16 10:40:00,165.12,165.47,164.99,165.15,37403.0,159.3155,159.6532,159.1901,159.3445,37403.0
2022-11-16 10:50:00,165.11,165.17,165.0,165.09,9225.0,159.3059,159.3638,159.1997,159.2866,9225.0
2022-11-16 11:00:00,165.23,165.43,165.22,165.27,8245.0,159.4216,159.6146,159.412,159.4602,8245.0
2022-11-16 11:10:00,165.28,165.29,164.95,165.07,9111.0,159.4699,159.4795,159.1515,159.2673,9111.0
2022-11-16 11:20:00,165.15,165.23,164.94,165.08,8552.0,159.3445,159.4216,159.1418,159.2769,8552.0
2022-11-16 11:30:00,165.08,165.35,164.92,164.92,12355.0,159.2769,159.5374,159.1225,159.1225,12355.0
2022-11-16 11:40:00,164.88,165.17,164.87,165.17,4389.0,159.0839,159.3638,159.0743,159.3638,4389.0
2022-11-16 11:50:00,165.21,165.59,165.2,165.59,7328.0,159.4023,159.769,159.3927,159.769,7328.0
2022-11-16 12:00:00,165.57,165.58,165.32,165.56,6865.0,159.7497,159.7593,159.5085,159.74,6865.0
2022-11-16 12:10:00,165.6,165.6,165.39,165.43,5779.0,159.7786,159.7786,159.576,159.6146,5779.0
2022-11-16 12:20:00,165.45,165.5,165.19,165.2,13977.0,159.6339,159.6822,159.383,159.3927,13977.0
2022-11-16 12:30:00,165.25,165.62,165.24,165.49,5373.0,159.4409,159.7979,159.4313,159.6725,5373.0
2022-11-16 12:40:00,165.49,165.93,165.46,165.67,6363.0,159.6725,160.097,159.6436,159.8462,6363.0
2022-11-16 12:50:00,165.77,165.91,165.48,165.58,9179.0,159.9427,160.0777,159.6629,159.7593,9179.0
2022-11-16 13:00:00,165.5,165.55,165.34,165.42,8551.0,159.6822,159.7304,159.5278,159.605,8551.0
2022-11-16 13:10:00,165.45,165.49,165.37,165.37,7935.0,159.6339,159.6725,159.5567,159.5567,7935.0
2022-11-16 13:20:00,165.38,165.4,165.18,165.24,11076.0,159.5664,159.5857,159.3734,159.4313,11076.0
2022-11-16 13:30:00,165.28,165.49,164.97,165.44,15451.0,159.4699,159.6725,159.1708,159.6243,15451.0
2022-11-16 13:40:00,165.38,165.39,165.2,165.31,6098.0,159.5664,159.576,159.3927,159.4988,6098.0
2022-11-16 13:50:00,165.3,165.6,165.2,165.2,12040.0,159.4892,159.7786,159.3927,159.3927,12040.0
2022-11-16 14:00:00,165.19,165.58,165.08,165.52,7631.0,159.383,159.7593,159.2769,159.7014,7631.0
2022-11-16 14:10:00,165.63,165.63,165.44,165.5,5140.0,159.8076,159.8076,159.6243,159.6822,5140.0
2022-11-16 14:20:00,165.6,165.7,165.47,165.53,4916.0,159.7786,159.8751,159.6532,159.7111,4916.0
2022-11-16 14:30:00,165.56,165.82,165.35,165.64,7640.0,159.74,159.9909,159.5374,159.8172,7640.0
2022-11-16 14:40:00,165.73,165.82,165.66,165.74,4028.0,159.9041,159.9909,159.8365,159.9137,4028.0
2022-11-16 14:50:00,165.75,166.03,165.75,165.96,8945.0,159.9234,160.1935,159.9234,160.126,8945.0
2022-11-16 15:00:00,165.97,166.03,165.52,165.53,11912.0,160.1356,160.1935,159.7014,159.7111,11912.0
2022-11-16 15:10:00,165.56,165.74,165.5,165.54,13780.0,159.74,159.9137,159.6822,159.7207,13780.0
2022-11-16 15:20:00,165.55,165.95,165.52,165.92,12848.0,159.7304,160.1163,159.7014,160.0874,12848.0
2022-11-16 15:30:00,165.89,165.96,165.62,165.67,15127.0,160.0584,160.126,159.7979,159.8462,15127.0
2022-11-16 15:40:00,165.64,165.93,165.56,165.89,22032.0,159.8172,160.097,159.74,160.0584,22032.0
2022-11-16 15:50:00,165.91,166.21,165.5,165.6,118784.0,160.0777,160.3672,159.6822,159.7786,118784.0
2022-11-17 09:30:00,164.61,164.73,163.78,163.91,19813.0,158.8234,158.9392,158.0226,158.148,19813.0
2022-11-17 09:40:00,163.9,164.2,163.61,163.72,14246.0,158.1384,158.4279,157.8586,157.9647,14246.0
2022-11-17 09:50:00,163.65,163.95,163.48,163.58,11556.0,157.8972,158.1866,157.7332,157.8296,11556.0
2022-11-17 10:00:00,163.43,163.88,163.39,163.51,16886.0,157.6849,158.1191,157.6463,157.7621,16886.0
2022-11-17 10:10:00,163.63,163.79,163.34,163.66,28417.0,157.8779,158.0323,157.5981,157.9068,28417.0
2022-11-17 10:20:00,163.65,163.74,163.32,163.69,23223.0,157.8972,157.984,157.5788,157.9358,23223.0
2022-11-17 10:30:00,163.69,163.69,163.33,163.44,28535.0,157.9358,157.9358,157.5884,157.6946,28535.0
2022-11-17 10:40:00,163.34,163.4,163.01,163.05,22518.0,157.5981,157.656,157.2797,157.3183,22518.0
2022-11-17 10:50:00,163.06,163.18,162.96,162.96,24825.0,157.3279,157.4437,157.2314,157.2314,24825.0
2022-11-17 11:00:00,162.97,163.03,162.69,162.74,19991.0,157.2411,157.299,156.9709,157.0192,19991.0
2022-11-17 11:10:00,162.71,162.97,162.67,162.86,52818.0,156.9902,157.2411,156.9516,157.135,52818.0
2022-11-17 11:20:00,162.87,163.3,162.83,163.22,24744.0,157.1446,157.5595,157.106,157.4823,24744.0
2022-11-17 11:30:00,163.21,163.68,163.21,163.62,17339.0,157.4727,157.9261,157.4727,157.8682,17339.0
2022-11-17 11:40:00,163.59,163.85,163.4,163.8,13406.0,157.8393,158.0902,157.656,158.0419,13406.0
2022-11-17 11:50:00,163.8,164.59,163.72,164.43,6388.0,158.0419,158.8041,157.9647,158.6498,6388.0
2022-11-17 12:00:00,164.38,164.94,164.38,164.86,11631.0,158.6015,159.1418,158.6015,159.0646,11631.0
2022-11-17 12:10:00,164.89,165.21,164.75,165.2,15550.0,159.0936,159.4023,158.9585,159.3927,15550.0
2022-11-17 12:20:00,165.16,165.16,164.68,164.78,28939.0,159.3541,159.3541,158.891,158.9875,28939.0
2022-11-17 12:30:00,164.75,164.94,164.38,164.5,16628.0,158.9585,159.1418,158.6015,158.7173,16628.0
2022-11-17 12:40:00,164.53,164.75,164.43,164.44,14546.0,158.7463,158.9585,158.6498,158.6594,14546.0
2022-11-17 12:50:00,164.41,164.84,164.35,164.84,20746.0,158.6305,159.0454,158.5726,159.0454,20746.0
2022-11-17 13:00:00,164.75,164.89,164.74,164.8,7574.0,158.9585,159.0936,158.9489,159.0068,7574.0
2022-11-17 13:10:00,164.76,165.41,164.76,165.41,30212.0,158.9682,159.5953,158.9682,159.5953,30212.0
2022-11-17 13:20:00,165.5,165.5,165.23,165.3,24665.0,159.6822,159.6822,159.4216,159.4892,24665.0
2022-11-17 13:30:00,165.33,165.33,164.94,165.17,17686.0,159.5181,159.5181,159.1418,159.3638,17686.0
2022-11-17 13:40:00,165.2,165.2,164.92,164.99,8418.0,159.3927,159.3927,159.1225,159.1901,8418.0
2022-11-17 13:50:00,164.97,165.32,164.96,165.31,9125.0,159.1708,159.5085,159.1611,159.4988,9125.0
2022-11-17 14:00:00,165.33,165.65,165.32,165.56,8097.0,159.5181,159.8269,159.5085,159.74,8097.0
2022-11-17 14:10:00,165.52,165.53,165.34,165.43,6777.0,159.7014,159.7111,159.5278,159.6146,6777.0
2022-11-17 14:20:00,165.46,165.67,165.39,165.57,8416.0,159.6436,159.8462,159.576,159.7497,8416.0
2022-11-17 14:30:00,165.53,165.61,165.37,165.46,5722.0,159.7111,159.7883,159.5567,159.6436,5722.0
2022-11-17 14:40:00,165.49,165.69,165.39,165.68,20778.0,159.6725,159.8655,159.576,159.8558,20778.0
2022-11-17 14:50:00,165.68,165.85,165.65,165.69,9086.0,159.8558,160.0198,159.8269,159.8655,9086.0
2022-11-17 15:00:00,165.68,165.72,165.53,165.61,9910.0,159.8558,159.8944,159.7111,159.7883,9910.0
2022-11-17 15:10:00,165.59,165.61,165.01,165.03,11047.0,159.769,159.7883,159.2094,159.2287,11047.0
2022-11-17 15:20:00,165.01,165.27,164.92,165.27,11764.0,159.2094,159.4602,159.1225,159.4602,11764.0
2022-11-17 15:30:00,165.25,165.42,165.18,165.21,18040.0,159.4409,159.605,159.3734,159.4023,18040.0
2022-11-17 15:40:00,165.21,165.58,165.21,165.58,25851.0,159.4023,159.7593,159.4023,159.7593,25851.0
2022-11-17 15:50:00,165.7,165.82,165.17,165.8,119387.0,159.8751,159.9909,159.3638,159.9716,119387.0
2022-11-18 09:30:00,167.55,168.25,166.73,167.41,76526.0,161.6601,162.3355,160.8689,161.525,76526.0
2022-11-18 09:40:00,167.45,167.99,167.27,167.87,19214.0,161.5636,162.0846,161.3899,161.9688,19214.0
2022-11-18 09:50:00,167.78,167.84,167.41,167.76,13012.0,161.882,161.9399,161.525,161.8627,13012.0
2022-11-18 10:00:00,167.86,168.02,167.31,167.4,8675.0,161.9592,162.1136,161.4285,161.5154,8675.0
2022-11-18 10:10:00,167.68,167.68,167.17,167.61,11122.0,161.7855,161.7855,161.2934,161.718,11122.0
2022-11-18 10:20:00,167.46,167.58,166.96,167.4,10914.0,161.5733,161.689,161.0908,161.5154,10914.0
2022-11-18 10:30:00,167.35,167.61,167.25,167.5,15812.0,161.4671,161.718,161.3706,161.6118,15812.0
2022-11-18 10:40:00,167.53,167.78,167.44,167.66,20491.0,161.6408,161.882,161.554,161.7662,20491.0
2022-11-18 10:50:00,167.82,167.82,167.21,167.31,18110.0,161.9206,161.9206,161.332,161.4285,18110.0
2022-11-18 11:00:00,167.38,167.47,167.05,167.34,6866.0,161.4961,161.5829,161.1777,161.4575,6866.0
2022-11-18 11:10:00,167.33,167.64,167.28,167.56,12351.0,161.4478,161.7469,161.3996,161.6697,12351.0
2022-11-18 11:20:00,167.56,167.89,167.49,167.71,34855.0,161.6697,161.9881,161.6022,161.8145,34855.0
2022-11-18 11:30:00,167.74,168.08,167.7,167.85,20275.0,161.8434,162.1715,161.8048,161.9495,20275.0
2022-11-18 11:40:00,167.85,167.85,167.44,167.52,6033.0,161.9495,161.9495,161.554,161.6311,6033.0
2022-11-18 11:50:00,167.55,167.55,167.33,167.49,9092.0,161.6601,161.6601,161.4478,161.6022,9092.0
2022-11-18 12:00:00,167.5,167.57,167.15,167.16,6314.0,161.6118,161.6794,161.2741,161.2838,6314.0
2022-11-18 12:10:00,167.12,167.13,166.43,166.68,6238.0,161.2452,161.2549,160.5795,160.8207,6238.0
2022-11-18 12:20:00,166.59,166.81,166.44,166.81,7065.0,160.7338,160.9461,160.5891,160.9461,7065.0
2022-11-18 12:30:00,166.8,166.8,166.44,166.62,8607.0,160.9365,160.9365,160.5891,160.7628,8607.0
2022-11-18 12:40:00,166.65,166.67,166.35,166.35,9739.0,160.7917,160.811,160.5023,160.5023,9739.0
2022-11-18 12:50:00,166.36,166.5,166.27,166.44,27028.0,160.5119,160.647,160.4251,160.5891,27028.0
2022-11-18 13:00:00,166.46,166.71,166.36,166.69,11033.0,160.6084,160.8496,160.5119,160.8303,11033.0
2022-11-18 13:10:00,166.72,167.0,166.7,166.85,15718.0,160.8593,161.1294,160.84,160.9847,15718.0
2022-11-18 13:20:00,166.8,166.87,166.6,166.84,5530.0,160.9365,161.004,160.7435,160.975,5530.0
2022-11-18 13:30:00,166.91,167.02,166.78,166.95,10426.0,161.0426,161.1487,160.9172,161.0812,10426.0
2022-11-18 13:40:00,166.96,166.96,166.26,166.26,17343.0,161.0908,161.0908,160.4154,160.4154,17343.0
2022-11-18 13:50:00,166.27,166.31,166.0,166.21,15646.0,160.4251,160.4637,160.1646,160.3672,15646.0
2022-11-18 14:00:00,166.24,166.74,166.22,166.62,7443.0,160.3961,160.8786,160.3768,160.7628,7443.0
2022-11-18 14:10:00,166.59,166.86,166.56,166.79,8363.0,160.7338,160.9943,160.7049,160.9268,8363.0
2022-11-18 14:20:00,166.74,166.88,166.71,166.72,6554.0,160.8786,161.0136,160.8496,160.8593,6554.0
2022-11-18 14:30:00,166.75,166.82,166.52,166.62,17314.0,160.8882,160.9557,160.6663,160.7628,17314.0
2022-11-18 14:40:00,166.62,166.69,166.54,166.68,11399.0,160.7628,160.8303,160.6856,160.8207,11399.0
2022-11-18 14:50:00,166.73,166.81,166.66,166.81,6894.0,160.8689,160.9461,160.8014,160.9461,6894.0
2022-11-18 15:00:00,166.77,167.15,166.74,167.13,11333.0,160.9075,161.2741,160.8786,161.2549,11333.0
2022-11-18 15:10:00,167.17,167.38,167.05,167.2,16724.0,161.2934,161.4961,161.1777,161.3224,16724.0
2022-11-18 15:20:00,167.17,167.35,166.98,167.29,10455.0,161.2934,161.4671,161.1101,161.4092,10455.0
2022-11-18 15:30:00,167.37,167.47,167.14,167.47,28557.0,161.4864,161.5829,161.2645,161.5829,28557.0
2022-11-18 15:40:00,167.48,167.77,167.38,167.73,32451.0,161.5925,161.8724,161.4961,161.8338,32451.0
2022-11-18 15:50:00,167.76,167.98,167.19,167.64,185567.0,161.8627,162.075,161.3127,161.7469,185567.0
2022-11-21 09:30:00,168.13,168.72,167.73,168.44,36461.0,162.2197,162.789,161.8338,162.5188,36461.0
2022-11-21 09:40:00,168.51,169.0,168.33,169.0,19132.0,162.5863,163.0591,162.4127,163.0591,19132.0
2022-11-21 09:50:00,169.13,169.38,168.96,169.17,14233.0,163.1845,163.4258,163.0205,163.2231,14233.0
2022-11-21 10:00:00,169.26,169.58,169.05,169.2,25536.0,163.31,163.6187,163.1074,163.2521,25536.0
2022-11-21 10:10:00,169.35,169.54,169.21,169.48,12957.0,163.3968,163.5801,163.2617,163.5222,12957.0
2022-11-21 10:20:00,169.41,169.81,169.32,169.77,23514.0,163.4547,163.8406,163.3679,163.802,23514.0
2022-11-21 10:30:00,169.75,170.25,169.73,170.24,67435.0,163.7828,164.2652,163.7635,164.2555,67435.0
2022-11-21 10:40:00,170.23,170.49,170.2,170.37,28404.0,164.2459,164.4967,164.2169,164.381,28404.0
2022-11-21 10:50:00,170.35,170.35,169.97,170.32,60591.0,164.3617,164.3617,163.995,164.3327,60591.0
2022-11-21 11:00:00,170.28,170.59,170.05,170.33,103786.0,164.2941,164.5932,164.0722,164.3424,103786.0
2022-11-21 11:10:00,170.32,170.82,170.3,170.7,38479.0,164.3327,164.8151,164.3134,164.6994,38479.0
2022-11-21 11:20:00,170.68,170.95,170.54,170.57,31498.0,164.6801,164.9406,164.545,164.5739,31498.0
2022-11-21 11:30:00,170.59,170.59,169.81,169.85,20622.0,164.5932,164.5932,163.8406,163.8792,20622.0
2022-11-21 11:40:00,169.84,169.87,169.54,169.69,15051.0,163.8696,163.8985,163.5801,163.7249,15051.0
2022-11-21 11:50:00,169.66,169.66,168.96,169.04,17661.0,163.6959,163.6959,163.0205,163.0977,17661.0
2022-11-21 12:00:00,169.06,169.15,168.81,168.89,15218.0,163.117,163.2038,162.8758,162.953,15218.0
2022-11-21 12:10:00,168.9,168.95,168.74,168.78,9736.0,162.9626,163.0109,162.8083,162.8468,9736.0
2022-11-21 12:20:00,168.72,168.8,168.57,168.6,8371.0,162.789,162.8661,162.6442,162.6732,8371.0
2022-11-21 12:30:00,168.63,168.66,168.46,168.54,11150.0,162.7021,162.7311,162.5381,162.6153,11150.0
2022-11-21 12:40:00,168.54,168.72,168.46,168.6,12255.0,162.6153,162.789,162.5381,162.6732,12255.0
2022-11-21 12:50:00,168.62,168.93,168.49,168.9,10943.0,162.6925,162.9916,162.567,162.9626,10943.0
2022-11-21 13:00:00,168.94,169.37,168.94,169.34,8407.0,163.0012,163.4161,163.0012,163.3872,8407.0
2022-11-21 13:10:00,169.32,169.44,169.29,169.36,21003.0,163.3679,163.4836,163.3389,163.4065,21003.0
2022-11-21 13:20:00,169.37,169.54,169.35,169.54,13223.0,163.4161,163.5801,163.3968,163.5801,13223.0
2022-11-21 13:30:00,169.5,169.64,169.34,169.64,10315.0,163.5415,163.6766,163.3872,163.6766,10315.0
2022-11-21 13:40:00,169.61,169.61,169.38,169.41,15731.0,163.6477,163.6477,163.4258,163.4547,15731.0
2022-11-21 13:50:00,169.38,169.44,169.3,169.3,22311.0,163.4258,163.4836,163.3486,163.3486,22311.0
2022-11-21 14:00:00,169.34,169.44,169.29,169.31,10527.0,163.3872,163.4836,163.3389,163.3582,10527.0
2022-11-21 14:10:00,169.31,169.4,169.15,169.38,9442.0,163.3582,163.4451,163.2038,163.4258,9442.0
2022-11-21 14:20:00,169.38,169.47,169.3,169.42,15673.0,163.4258,163.5126,163.3486,163.4644,15673.0
2022-11-21 14:30:00,169.39,169.69,169.37,169.69,13621.0,163.4354,163.7249,163.4161,163.7249,13621.0
2022-11-21 14:40:00,169.67,169.75,169.52,169.52,13827.0,163.7056,163.7828,163.5608,163.5608,13827.0
2022-11-21 14:50:00,169.46,169.53,169.38,169.47,14009.0,163.5029,163.5705,163.4258,163.5126,14009.0
2022-11-21 15:00:00,169.48,169.78,169.46,169.75,13625.0,163.5222,163.8117,163.5029,163.7828,13625.0
2022-11-21 15:10:00,169.73,169.78,169.67,169.72,19066.0,163.7635,163.8117,163.7056,163.7538,19066.0
2022-11-21 15:20:00,169.72,169.74,169.3,169.42,19059.0,163.7538,163.7731,163.3486,163.4644,19059.0
2022-11-21 15:30:00,169.41,169.5,169.31,169.4,32024.0,163.4547,163.5415,163.3582,163.4451,32024.0
2022-11-21 15:40:00,169.41,169.67,169.32,169.66,26946.0,163.4547,163.7056,163.3679,163.6959,26946.0
2022-11-21 15:50:00,169.75,169.99,169.6,169.89,147810.0,163.7828,164.0143,163.638,163.9178,147810.0
2022-11-22 09:30:00,170.67,170.95,169.92,170.28,31942.0,164.6704,164.9406,163.9468,164.2941,31942.0
2022-11-22 09:40:00,170.42,170.75,170.21,170.57,27487.0,164.4292,164.7476,164.2266,164.5739,27487.0
2022-11-22 09:50:00,170.55,170.91,170.43,170.66,8334.0,164.5546,164.902,164.4388,164.6608,8334.0
2022-11-22 10:00:00,170.64,170.84,170.35,170.35,10525.0,164.6415,164.8344,164.3617,164.3617,10525.0
2022-11-22 10:10:00,170.39,170.53,170.01,170.05,10762.0,164.4003,164.5353,164.0336,164.0722,10762.0
2022-11-22 10:20:00,170.02,170.14,169.53,169.79,17009.0,164.0433,164.159,163.5705,163.8213,17009.0
2022-11-22 10:30:00,169.8,169.97,169.73,169.8,20394.0,163.831,163.995,163.7635,163.831,20394.0
2022-11-22 10:40:00,169.81,169.93,169.62,169.89,16078.0,163.8406,163.9564,163.6573,163.9178,16078.0
2022-11-22 10:50:00,169.91,169.98,169.62,169.67,15071.0,163.9371,164.0047,163.6573,163.7056,15071.0
2022-11-22 11:00:00,169.68,169.72,169.41,169.41,21000.0,163.7152,163.7538,163.4547,163.4547,21000.0
2022-11-22 11:10:00,169.42,169.45,169.12,169.42,13557.0,163.4644,163.4933,163.1749,163.4644,13557.0
2022-11-22 11:20:00,169.42,169.53,169.37,169.47,12925.0,163.4644,163.5705,163.4161,163.5126,12925.0
2022-11-22 11:30:00,169.47,169.5,169.36,169.47,18076.0,163.5126,163.5415,163.4065,163.5126,18076.0
2022-11-22 11:40:00,169.49,169.63,169.44,169.6,16185.0,163.5319,163.667,163.4836,163.638,16185.0
2022-11-22 11:50:00,169.59,169.64,169.5,169.54,11709.0,163.6284,163.6766,163.5415,163.5801,11709.0
2022-11-22 12:00:00,169.61,169.61,169.35,169.35,12477.0,163.6477,163.6477,163.3968,163.3968,12477.0
2022-11-22 12:10:00,169.36,169.62,169.33,169.45,16147.0,163.4065,163.6573,163.3775,163.4933,16147.0
2022-11-22 12:20:00,169.45,169.45,169.27,169.39,9207.0,163.4933,163.4933,163.3196,163.4354,9207.0
2022-11-22 12:30:00,169.4,169.45,169.27,169.45,4513.0,163.4451,163.4933,163.3196,163.4933,4513.0
2022-11-22 12:40:00,169.45,169.56,169.41,169.48,7200.0,163.4933,163.5994,163.4547,163.5222,7200.0
2022-11-22 12:50:00,169.48,169.48,169.31,169.38,6682.0,163.5222,163.5222,163.3582,163.4258,6682.0
2022-11-22 13:00:00,169.44,169.52,169.34,169.5,5072.0,163.4836,163.5608,163.3872,163.5415,5072.0
2022-11-22 13:10:00,169.5,169.62,169.5,169.62,5964.0,163.5415,163.6573,163.5415,163.6573,5964.0
2022-11-22 13:20:00,169.62,169.69,169.47,169.66,4853.0,163.6573,163.7249,163.5126,163.6959,4853.0
2022-11-22 13:30:00,169.69,169.7,169.52,169.55,5833.0,163.7249,163.7345,163.5608,163.5898,5833.0
2022-11-22 13:40:00,169.52,169.69,169.52,169.6,16728.0,163.5608,163.7249,163.5608,163.638,16728.0
2022-11-22 13:50:00,169.61,169.82,169.57,169.75,11596.0,163.6477,163.8503,163.6091,163.7828,11596.0
2022-11-22 14:00:00,169.74,169.99,169.61,169.67,76794.0,163.7731,164.0143,163.6477,163.7056,76794.0
2022-11-22 14:10:00,169.71,169.87,169.61,169.86,14876.0,163.7442,163.8985,163.6477,163.8889,14876.0
2022-11-22 14:20:00,169.87,170.01,169.73,169.81,21525.0,163.8985,164.0336,163.7635,163.8406,21525.0
2022-11-22 14:30:00,169.83,170.03,169.6,170.01,76313.0,163.8599,164.0529,163.638,164.0336,76313.0
2022-11-22 14:40:00,170.05,170.16,169.94,170.16,32096.0,164.0722,164.1783,163.9661,164.1783,32096.0
2022-11-22 14:50:00,170.11,170.29,170.11,170.21,9430.0,164.1301,164.3038,164.1301,164.2266,9430.0
2022-11-22 15:00:00,170.19,170.29,170.15,170.21,27577.0,164.2073,164.3038,164.1687,164.2266,27577.0
2022-11-22 15:10:00,170.23,170.42,170.2,170.31,15763.0,164.2459,164.4292,164.2169,164.3231,15763.0
2022-11-22 15:20:00,170.33,170.52,170.33,170.52,17436.0,164.3424,164.5257,164.3424,164.5257,17436.0
2022-11-22 15:30:00,170.53,170.76,170.45,170.72,24272.0,164.5353,164.7572,164.4581,164.7187,24272.0
2022-11-22 15:40:00,170.7,170.86,170.59,170.7,39276.0,164.6994,164.8537,164.5932,164.6994,39276.0
2022-11-22 15:50:00,170.7,170.95,170.49,170.79,117523.0,164.6994,164.9406,164.4967,164.7862,117523.0
2022-11-23 09:30:00,170.75,171.01,170.0,170.75,18856.0,164.7476,164.9985,164.024,164.7476,18856.0
2022-11-23 09:40:00,170.83,171.46,170.83,171.13,10086.0,164.8248,165.4326,164.8248,165.1142,10086.0
2022-11-23 09:50:00,171.22,171.32,170.8,170.87,13154.0,165.2011,165.2976,164.7958,164.8634,13154.0
2022-11-23 10:00:00,170.94,171.27,170.85,171.05,5538.0,164.9309,165.2493,164.8441,165.0371,5538.0
2022-11-23 10:10:00,171.02,171.12,170.83,170.93,12166.0,165.0081,165.1046,164.8248,164.9213,12166.0
2022-11-23 10:20:00,170.95,171.15,170.92,171.12,13519.0,164.9406,165.1335,164.9116,165.1046,13519.0
2022-11-23 10:30:00,171.12,171.21,170.99,171.03,15962.0,165.1046,165.1914,164.9792,165.0178,15962.0
2022-11-23 10:40:00,171.06,171.14,170.92,171.09,20766.0,165.0467,165.1239,164.9116,165.0756,20766.0
2022-11-23 10:50:00,171.08,171.17,171.0,171.0,6377.0,165.066,165.1528,164.9888,164.9888,6377.0
2022-11-23 11:00:00,171.06,171.2,171.0,171.13,14626.0,165.0467,165.1818,164.9888,165.1142,14626.0
2022-11-23 11:10:00,171.11,171.19,171.06,171.06,28116.0,165.0949,165.1721,165.0467,165.0467,28116.0
2022-11-23 11:20:00,171.09,171.17,171.01,171.01,10894.0,165.0756,165.1528,164.9985,164.9985,10894.0
2022-11-23 11:30:00,170.99,170.99,170.67,170.7,18138.0,164.9792,164.9792,164.6704,164.6994,18138.0
2022-11-23 11:40:00,170.68,170.75,170.45,170.48,5030.0,164.6801,164.7476,164.4581,164.4871,5030.0
2022-11-23 11:50:00,170.49,170.61,170.19,170.35,5257.0,164.4967,164.6125,164.2073,164.3617,5257.0
2022-11-23 12:00:00,170.45,170.86,170.44,170.81,13596.0,164.4581,164.8537,164.4485,164.8055,13596.0
2022-11-23 12:10:00,170.91,170.91,170.59,170.76,5875.0,164.902,164.902,164.5932,164.7572,5875.0
2022-11-23 12:20:00,170.76,170.81,170.66,170.73,5770.0,164.7572,164.8055,164.6608,164.7283,5770.0
2022-11-23 12:30:00,170.74,170.87,170.71,170.83,9383.0,164.7379,164.8634,164.709,164.8248,9383.0
2022-11-23 12:40:00,170.83,170.88,170.63,170.87,3200.0,164.8248,164.873,164.6318,164.8634,3200.0
2022-11-23 12:50:00,170.87,170.87,170.61,170.74,5150.0,164.8634,164.8634,164.6125,164.7379,5150.0
2022-11-23 13:00:00,170.7,170.87,170.69,170.85,4806.0,164.6994,164.8634,164.6897,164.8441,4806.0
2022-11-23 13:10:00,170.78,170.93,170.76,170.93,7188.0,164.7765,164.9213,164.7572,164.9213,7188.0
2022-11-23 13:20:00,170.96,171.04,170.86,171.02,12297.0,164.9502,165.0274,164.8537,165.0081,12297.0
2022-11-23 13:30:00,171.06,171.18,171.03,171.09,9870.0,165.0467,165.1625,165.0178,165.0756,9870.0
2022-11-23 13:40:00,171.09,171.13,170.91,170.91,9168.0,165.0756,165.1142,164.902,164.902,9168.0
2022-11-23 13:50:00,170.89,170.89,170.75,170.88,2229.0,164.8827,164.8827,164.7476,164.873,2229.0
2022-11-23 14:00:00,170.98,171.31,170.77,171.04,17301.0,164.9695,165.2879,164.7669,165.0274,17301.0
2022-11-23 14:10:00,171.04,171.13,170.89,171.02,6726.0,165.0274,165.1142,164.8827,165.0081,6726.0
2022-11-23 14:20:00,171.05,171.39,170.99,171.22,15136.0,165.0371,165.3651,164.9792,165.2011,15136.0
2022-11-23 14:30:00,171.15,171.15,170.72,170.72,7764.0,165.1335,165.1335,164.7187,164.7187,7764.0
2022-11-23 14:40:00,170.72,171.06,170.72,171.03,7892.0,164.7187,165.0467,164.7187,165.0178,7892.0
2022-11-23 14:50:00,171.0,171.13,170.97,171.05,3105.0,164.9888,165.1142,164.9599,165.0371,3105.0
2022-11-23 15:00:00,171.04,171.3,170.99,171.16,18159.0,165.0274,165.2783,164.9792,165.1432,18159.0
2022-11-23 15:10:00,171.14,171.22,171.03,171.21,11861.0,165.1239,165.2011,165.0178,165.1914,11861.0
2022-11-23 15:20:00,171.2,171.2,170.9,170.9,10695.0,165.1818,165.1818,164.8923,164.8923,10695.0
2022-11-23 15:30:00,170.9,170.92,170.75,170.84,11351.0,164.8923,164.9116,164.7476,164.8344,11351.0
2022-11-23 15:40:00,170.84,170.84,170.63,170.64,16696.0,164.8344,164.8344,164.6318,164.6415,16696.0
2022-11-23 15:50:00,170.63,170.83,170.42,170.56,90749.0,164.6318,164.8248,164.4292,164.5643,90749.0
2022-11-25 09:30:00,171.48,171.64,170.58,171.42,24380.0,165.4519,165.6063,164.5836,165.394,24380.0
2022-11-25 09:40:00,171.41,171.96,171.28,171.83,7096.0,165.3844,165.9151,165.259,165.7896,7096.0
2022-11-25 09:50:00,171.89,172.34,171.87,172.04,15966.0,165.8475,166.2817,165.8282,165.9923,15966.0
2022-11-25 10:00:00,171.9,172.15,171.72,172.03,8672.0,165.8572,166.0984,165.6835,165.9826,8672.0
2022-11-25 10:10:00,172.03,172.17,171.93,172.15,6382.0,165.9826,166.1177,165.8861,166.0984,6382.0
2022-11-25 10:20:00,172.15,172.44,172.05,172.11,19203.0,166.0984,166.3782,166.0019,166.0598,19203.0
2022-11-25 10:30:00,172.07,172.15,171.98,172.11,6643.0,166.0212,166.0984,165.9344,166.0598,6643.0
2022-11-25 10:40:00,172.11,172.13,171.97,171.98,4601.0,166.0598,166.0791,165.9247,165.9344,4601.0
2022-11-25 10:50:00,172.0,172.14,172.0,172.1,11729.0,165.9537,166.0887,165.9537,166.0501,11729.0
2022-11-25 11:00:00,172.11,172.38,171.99,172.26,11022.0,166.0598,166.3203,165.944,166.2045,11022.0
2022-11-25 11:10:00,172.3,172.3,172.12,172.22,4912.0,166.2431,166.2431,166.0694,166.1659,4912.0
2022-11-25 11:20:00,172.23,172.24,171.97,172.01,7258.0,166.1756,166.1852,165.9247,165.9633,7258.0
2022-11-25 11:30:00,172.02,172.03,171.86,171.97,8215.0,165.973,165.9826,165.8186,165.9247,8215.0
2022-11-25 11:40:00,171.89,172.21,171.88,172.2,6909.0,165.8475,166.1563,165.8379,166.1466,6909.0
2022-11-25 11:50:00,172.21,172.22,172.09,172.15,4771.0,166.1563,166.1659,166.0405,166.0984,4771.0
2022-11-25 12:00:00,172.14,172.23,172.01,172.17,6567.0,166.0887,166.1756,165.9633,166.1177,6567.0
2022-11-25 12:10:00,172.17,172.33,172.13,172.25,14309.0,166.1177,166.2721,166.0791,166.1949,14309.0
2022-11-25 12:20:00,172.24,172.44,172.2,172.25,10549.0,166.1852,166.3782,166.1466,166.1949,10549.0
2022-11-25 12:30:00,172.26,172.28,172.0,172.04,14917.0,166.2045,166.2238,165.9537,165.9923,14917.0
2022-11-25 12:40:00,172.06,172.07,171.74,171.78,8854.0,166.0115,166.0212,165.7028,165.7414,8854.0
2022-11-25 12:50:00,171.81,171.97,171.66,171.88,38926.0,165.7703,165.9247,165.6256,165.8379,38926.0
2022-11-28 09:30:00,170.57,171.28,170.3,171.04,38769.0,164.5739,165.259,164.3134,165.0274,38769.0
2022-11-28 09:40:00,171.05,171.31,170.8,171.31,14594.0,165.0371,165.2879,164.7958,165.2879,14594.0
2022-11-28 09:50:00,171.28,171.29,170.56,170.68,8776.0,165.259,165.2686,164.5643,164.6801,8776.0
2022-11-28 10:00:00,170.67,171.04,170.36,171.0,20129.0,164.6704,165.0274,164.3713,164.9888,20129.0
2022-11-28 10:10:00,171.02,171.07,170.63,171.02,23315.0,165.0081,165.0563,164.6318,165.0081,23315.0
2022-11-28 10:20:00,171.02,171.02,170.66,170.96,18805.0,165.0081,165.0081,164.6608,164.9502,18805.0
2022-11-28 10:30:00,170.97,171.0,170.73,170.88,25011.0,164.9599,164.9888,164.7283,164.873,25011.0
2022-11-28 10:40:00,170.88,170.92,170.49,170.53,25225.0,164.873,164.9116,164.4967,164.5353,25225.0
2022-11-28 10:50:00,170.51,170.54,169.94,170.18,16347.0,164.516,164.545,163.9661,164.1976,16347.0
2022-11-28 11:00:00,170.21,170.58,170.21,170.56,8871.0,164.2266,164.5836,164.2266,164.5643,8871.0
2022-11-28 11:10:00,170.5,170.64,170.36,170.36,15829.0,164.5064,164.6415,164.3713,164.3713,15829.0
2022-11-28 11:20:00,170.35,170.4,170.15,170.21,32236.0,164.3617,164.4099,164.1687,164.2266,32236.0
2022-11-28 11:30:00,170.27,170.59,170.25,170.52,14022.0,164.2845,164.5932,164.2652,164.5257,14022.0
2022-11-28 11:40:00,170.54,170.62,170.46,170.46,6171.0,164.545,164.6222,164.4678,164.4678,6171.0
2022-11-28 11:50:00,170.47,170.53,170.34,170.34,16899.0,164.4774,164.5353,164.352,164.352,16899.0
2022-11-28 12:00:00,170.34,170.52,170.01,170.09,7313.0,164.352,164.5257,164.0336,164.1108,7313.0
2022-11-28 12:10:00,170.05,170.37,169.87,170.31,11640.0,164.0722,164.381,163.8985,164.3231,11640.0
2022-11-28 12:20:00,170.26,170.34,170.17,170.2,7856.0,164.2748,164.352,164.188,164.2169,7856.0
2022-11-28 12:30:00,170.21,170.34,169.99,169.99,13465.0,164.2266,164.352,164.0143,164.0143,13465.0
2022-11-28 12:40:00,170.02,170.2,169.97,170.13,11874.0,164.0433,164.2169,163.995,164.1494,11874.0
2022-11-28 12:50:00,170.12,170.12,169.62,169.67,17018.0,164.1397,164.1397,163.6573,163.7056,17018.0
2022-11-28 13:00:00,169.67,169.68,169.48,169.54,11543.0,163.7056,163.7152,163.5222,163.5801,11543.0
2022-11-28 13:10:00,169.52,169.6,169.43,169.57,6985.0,163.5608,163.638,163.474,163.6091,6985.0
2022-11-28 13:20:00,169.56,169.64,169.26,169.38,11459.0,163.5994,163.6766,163.31,163.4258,11459.0
2022-11-28 13:30:00,169.38,169.47,169.22,169.47,11612.0,163.4258,163.5126,163.2714,163.5126,11612.0
2022-11-28 13:40:00,169.46,169.46,169.23,169.26,8601.0,163.5029,163.5029,163.281,163.31,8601.0
2022-11-28 13:50:00,169.21,169.26,168.86,168.96,9912.0,163.2617,163.31,162.924,163.0205,9912.0
2022-11-28 14:00:00,168.98,169.01,168.74,168.74,8106.0,163.0398,163.0688,162.8083,162.8083,8106.0
2022-11-28 14:10:00,168.72,168.98,168.72,168.9,6753.0,162.789,163.0398,162.789,162.9626,6753.0
2022-11-28 14:20:00,168.88,168.91,168.64,168.64,9331.0,162.9433,162.9723,162.7118,162.7118,9331.0
2022-11-28 14:30:00,168.64,168.69,168.37,168.43,45602.0,162.7118,162.76,162.4513,162.5092,45602.0
2022-11-28 14:40:00,168.43,168.69,168.38,168.4,30997.0,162.5092,162.76,162.4609,162.4802,30997.0
2022-11-28 14:50:00,168.42,168.48,168.38,168.42,13835.0,162.4995,162.5574,162.4609,162.4995,13835.0
2022-11-28 15:00:00,168.42,168.49,168.2,168.22,23123.0,162.4995,162.567,162.2872,162.3065,23123.0
2022-11-28 15:10:00,168.21,168.38,168.11,168.15,20307.0,162.2969,162.4609,162.2004,162.239,20307.0
2022-11-28 15:20:00,168.18,168.27,167.94,167.99,16842.0,162.2679,162.3548,162.0364,162.0846,16842.0
2022-11-28 15:30:00,167.96,168.14,167.91,168.09,31412.0,162.0557,162.2293,162.0074,162.1811,31412.0
2022-11-28 15:40:00,168.07,168.15,167.94,167.95,52881.0,162.1618,162.239,162.0364,162.046,52881.0
2022-11-28 15:50:00,167.96,168.49,167.89,168.38,164746.0,162.0557,162.567,161.9881,162.4609,164746.0
2022-11-29 09:30:00,167.97,169.18,167.6,168.88,38067.0,162.0653,163.2328,161.7083,162.9433,38067.0
2022-11-29 09:40:00,168.98,169.17,168.59,169.08,12765.0,163.0398,163.2231,162.6635,163.1363,12765.0
2022-11-29 09:50:00,169.11,169.15,168.8,169.09,16329.0,163.1652,163.2038,162.8661,163.146,16329.0
2022-11-29 10:00:00,169.12,169.54,168.97,169.52,22144.0,163.1749,163.5801,163.0302,163.5608,22144.0
2022-11-29 10:10:00,169.54,169.71,169.41,169.62,15595.0,163.5801,163.7442,163.4547,163.6573,15595.0
2022-11-29 10:20:00,169.62,169.96,169.43,169.94,23511.0,163.6573,163.9854,163.474,163.9661,23511.0
2022-11-29 10:30:00,170.01,170.13,169.64,169.64,22439.0,164.0336,164.1494,163.6766,163.6766,22439.0
2022-11-29 10:40:00,169.6,169.62,169.33,169.46,16885.0,163.638,163.6573,163.3775,163.5029,16885.0
2022-11-29 10:50:00,169.45,169.45,169.12,169.3,20660.0,163.4933,163.4933,163.1749,163.3486,20660.0
2022-11-29 11:00:00,169.37,169.39,168.64,168.67,20912.0,163.4161,163.4354,162.7118,162.7407,20912.0
2022-11-29 11:10:00,168.63,168.8,168.49,168.49,20239.0,162.7021,162.8661,162.567,162.567,20239.0
2022-11-29 11:20:00,168.44,168.67,168.39,168.54,15878.0,162.5188,162.7407,162.4706,162.6153,15878.0
2022-11-29 11:30:00,168.55,168.84,168.5,168.55,16252.0,162.6249,162.9047,162.5767,162.6249,16252.0
2022-11-29 11:40:00,168.53,168.58,168.25,168.38,13701.0,162.6056,162.6539,162.3355,162.4609,13701.0
2022-11-29 11:50:00,168.37,168.63,168.29,168.6,44643.0,162.4513,162.7021,162.3741,162.6732,44643.0
2022-11-29 12:00:00,168.59,168.59,168.29,168.41,9732.0,162.6635,162.6635,162.3741,162.4899,9732.0
2022-11-29 12:10:00,168.41,168.45,168.24,168.43,9291.0,162.4899,162.5285,162.3258,162.5092,9291.0
2022-11-29 12:20:00,168.46,168.57,168.36,168.42,10302.0,162.5381,162.6442,162.4416,162.4995,10302.0
2022-11-29 12:30:00,168.51,168.8,168.5,168.79,7274.0,162.5863,162.8661,162.5767,162.8565,7274.0
2022-11-29 12:40:00,168.77,168.88,168.7,168.88,9200.0,162.8372,162.9433,162.7697,162.9433,9200.0
2022-11-29 12:50:00,168.9,168.96,168.88,168.94,8678.0,162.9626,163.0205,162.9433,163.0012,8678.0
2022-11-29 13:00:00,168.94,169.02,168.75,168.76,13021.0,163.0012,163.0784,162.8179,162.8276,13021.0
2022-11-29 13:10:00,168.76,168.99,168.71,168.94,8764.0,162.8276,163.0495,162.7793,163.0012,8764.0
2022-11-29 13:20:00,168.91,168.92,168.73,168.89,31893.0,162.9723,162.9819,162.7986,162.953,31893.0
2022-11-29 13:30:00,168.87,169.06,168.84,169.0,9714.0,162.9337,163.117,162.9047,163.0591,9714.0
2022-11-29 13:40:00,168.98,169.09,168.88,168.89,14592.0,163.0398,163.146,162.9433,162.953,14592.0
2022-11-29 13:50:00,168.87,168.98,168.84,168.98,23139.0,162.9337,163.0398,162.9047,163.0398,23139.0
2022-11-29 14:00:00,168.98,169.42,168.96,169.35,22583.0,163.0398,163.4644,163.0205,163.3968,22583.0
2022-11-29 14:10:00,169.33,169.37,169.11,169.16,17465.0,163.3775,163.4161,163.1652,163.2135,17465.0
2022-11-29 14:20:00,169.15,169.17,168.78,168.8,13445.0,163.2038,163.2231,162.8468,162.8661,13445.0
2022-11-29 14:30:00,168.8,168.82,168.69,168.72,12276.0,162.8661,162.8854,162.76,162.789,12276.0
2022-11-29 14:40:00,168.77,168.8,168.45,168.53,9701.0,162.8372,162.8661,162.5285,162.6056,9701.0
2022-11-29 14:50:00,168.56,168.72,168.56,168.72,8912.0,162.6346,162.789,162.6346,162.789,8912.0
2022-11-29 15:00:00,168.73,168.94,168.6,168.88,17244.0,162.7986,163.0012,162.6732,162.9433,17244.0
2022-11-29 15:10:00,168.87,168.92,168.79,168.85,15122.0,162.9337,162.9819,162.8565,162.9144,15122.0
2022-11-29 15:20:00,168.83,168.98,168.72,168.84,17851.0,162.8951,163.0398,162.789,162.9047,17851.0
2022-11-29 15:30:00,168.85,169.06,168.73,168.74,20477.0,162.9144,163.117,162.7986,162.8083,20477.0
2022-11-29 15:40:00,168.74,168.95,168.68,168.86,35863.0,162.8083,163.0109,162.7504,162.924,35863.0
2022-11-29 15:50:00,168.83,168.99,168.62,168.74,131761.0,162.8951,163.0495,162.6925,162.8083,131761.0
2022-11-30 09:30:00,167.94,169.07,167.38,168.53,40095.0,162.0364,163.1267,161.4961,162.6056,40095.0
2022-11-30 09:40:00,168.67,169.53,168.66,169.2,9661.0,162.7407,163.5705,162.7311,163.2521,9661.0
2022-11-30 09:50:00,169.12,169.42,168.86,168.86,18897.0,163.1749,163.4644,162.924,162.924,18897.0
2022-11-30 10:00:00,168.92,169.32,168.76,168.86,16613.0,162.9819,163.3679,162.8276,162.924,16613.0
2022-11-30 10:10:00,168.8,168.81,168.12,168.14,19089.0,162.8661,162.8758,162.2101,162.2293,19089.0
2022-11-30 10:20:00,168.16,168.25,168.0,168.15,20349.0,162.2486,162.3355,162.0943,162.239,20349.0
2022-11-30 10:30:00,168.18,168.48,168.07,168.48,27139.0,162.2679,162.5574,162.1618,162.5574,27139.0
2022-11-30 10:40:00,168.5,168.58,168.3,168.37,21435.0,162.5767,162.6539,162.3837,162.4513,21435.0
2022-11-30 10:50:00,168.37,168.37,167.98,168.18,14249.0,162.4513,162.4513,162.075,162.2679,14249.0
2022-11-30 11:00:00,168.19,168.4,168.1,168.4,11778.0,162.2776,162.4802,162.1908,162.4802,11778.0
2022-11-30 11:10:00,168.36,168.47,168.3,168.33,15756.0,162.4416,162.5477,162.3837,162.4127,15756.0
2022-11-30 11:20:00,168.34,168.46,168.25,168.41,13774.0,162.4223,162.5381,162.3355,162.4899,13774.0
2022-11-30 11:30:00,168.47,168.65,168.45,168.5,13014.0,162.5477,162.7214,162.5285,162.5767,13014.0
2022-11-30 11:40:00,168.53,168.78,168.53,168.76,6141.0,162.6056,162.8468,162.6056,162.8276,6141.0
2022-11-30 11:50:00,168.79,168.8,168.49,168.59,21849.0,162.8565,162.8661,162.567,162.6635,21849.0
2022-11-30 12:00:00,168.61,168.85,168.53,168.61,16441.0,162.6828,162.9144,162.6056,162.6828,16441.0
2022-11-30 12:10:00,168.59,168.71,168.47,168.51,16295.0,162.6635,162.7793,162.5477,162.5863,16295.0
2022-11-30 12:20:00,168.51,168.6,168.32,168.59,6971.0,162.5863,162.6732,162.403,162.6635,6971.0
2022-11-30 12:30:00,168.6,168.67,168.41,168.53,11398.0,162.6732,162.7407,162.4899,162.6056,11398.0
2022-11-30 12:40:00,168.55,168.77,168.47,168.49,14106.0,162.6249,162.8372,162.5477,162.567,14106.0
2022-11-30 12:50:00,168.5,168.63,168.46,168.52,11435.0,162.5767,162.7021,162.5381,162.596,11435.0
2022-11-30 13:00:00,168.53,168.79,168.52,168.68,11299.0,162.6056,162.8565,162.596,162.7504,11299.0
2022-11-30 13:10:00,168.67,168.8,168.66,168.74,5760.0,162.7407,162.8661,162.7311,162.8083,5760.0
2022-11-30 13:20:00,168.75,168.92,168.73,168.88,9213.0,162.8179,162.9819,162.7986,162.9433,9213.0
2022-11-30 13:30:00,168.81,170.05,168.58,169.86,25106.0,162.8758,164.0722,162.6539,163.8889,25106.0
2022-11-30 13:40:00,169.91,170.03,169.23,169.77,23241.0,163.9371,164.0529,163.281,163.802,23241.0
2022-11-30 13:50:00,169.75,170.62,169.69,170.55,11559.0,163.7828,164.6222,163.7249,164.5546,11559.0
2022-11-30 14:00:00,170.53,171.3,170.53,171.28,15745.0,164.5353,165.2783,164.5353,165.259,15745.0
2022-11-30 14:10:00,171.44,171.99,171.11,171.99,16547.0,165.4133,165.944,165.0949,165.944,16547.0
2022-11-30 14:20:00,172.0,172.04,171.71,171.89,18672.0,165.9537,165.9923,165.6739,165.8475,18672.0
2022-11-30 14:30:00,171.85,171.94,171.65,171.72,19683.0,165.8089,165.8958,165.616,165.6835,19683.0
2022-11-30 14:40:00,171.72,172.12,171.69,172.12,13836.0,165.6835,166.0694,165.6546,166.0694,13836.0
2022-11-30 14:50:00,172.15,172.38,172.14,172.38,14528.0,166.0984,166.3203,166.0887,166.3203,14528.0
2022-11-30 15:00:00,172.37,173.04,172.36,172.94,31021.0,166.3106,166.9571,166.301,166.8606,31021.0
2022-11-30 15:10:00,172.91,173.16,172.78,173.15,30645.0,166.8317,167.0729,166.7062,167.0632,30645.0
2022-11-30 15:20:00,173.13,173.32,173.1,173.2,27455.0,167.0439,167.2273,167.015,167.1115,27455.0
2022-11-30 15:30:00,173.2,173.85,173.11,173.37,35632.0,167.1115,167.7386,167.0246,167.2755,35632.0
2022-11-30 15:40:00,173.34,173.7,173.14,173.62,67163.0,167.2466,167.5939,167.0536,167.5167,67163.0
2022-11-30 15:50:00,173.59,173.96,173.04,173.21,183085.0,167.4878,167.8448,166.9571,167.1211,183085.0
2022-12-01 09:30:00,174.09,174.31,173.51,174.02,37755.0,167.9702,168.1825,167.4106,167.9026,37755.0
2022-12-01 09:40:00,174.0,174.07,173.3,173.73,14507.0,167.8834,167.9509,167.208,167.6228,14507.0
2022-12-01 09:50:00,173.58,174.01,173.34,173.74,31055.0,167.4781,167.893,167.2466,167.6325,31055.0
2022-12-01 10:00:00,173.78,174.09,172.46,172.7,22772.0,167.6711,167.9702,166.3975,166.629,22772.0
2022-12-01 10:10:00,172.6,172.62,171.63,171.91,16643.0,166.5326,166.5519,165.5967,165.8668,16643.0
2022-12-01 10:20:00,171.87,172.2,171.58,171.92,18700.0,165.8282,166.1466,165.5484,165.8765,18700.0
2022-12-01 10:30:00,171.98,172.32,171.64,172.25,10430.0,165.9344,166.2624,165.6063,166.1949,10430.0
2022-12-01 10:40:00,172.25,172.54,172.12,172.25,10321.0,166.1949,166.4747,166.0694,166.1949,10321.0
2022-12-01 10:50:00,172.23,172.52,172.02,172.3,21347.0,166.1756,166.4554,165.973,166.2431,21347.0
2022-12-01 11:00:00,172.28,172.37,172.03,172.21,23584.0,166.2238,166.3106,165.9826,166.1563,23584.0
2022-12-01 11:10:00,172.22,172.22,171.66,171.72,19310.0,166.1659,166.1659,165.6256,165.6835,19310.0
2022-12-01 11:20:00,171.72,172.1,171.71,171.93,9021.0,165.6835,166.0501,165.6739,165.8861,9021.0
2022-12-01 11:30:00,172.02,172.43,171.98,172.09,7806.0,165.973,166.3685,165.9344,166.0405,7806.0
2022-12-01 11:40:00,172.08,172.29,171.98,172.07,5800.0,166.0308,166.2335,165.9344,166.0212,5800.0
2022-12-01 11:50:00,172.13,172.53,171.99,172.45,13432.0,166.0791,166.465,165.944,166.3878,13432.0
2022-12-01 12:00:00,172.42,172.53,172.05,172.21,8790.0,166.3589,166.465,166.0019,166.1563,8790.0
2022-12-01 12:10:00,172.24,172.66,172.19,172.6,34411.0,166.1852,166.5905,166.137,166.5326,34411.0
2022-12-01 12:20:00,172.64,172.92,172.59,172.88,16469.0,166.5712,166.8413,166.5229,166.8027,16469.0
2022-12-01 12:30:00,172.9,173.27,172.75,172.9,13864.0,166.822,167.179,166.6773,166.822,13864.0
2022-12-01 12:40:00,172.91,172.99,172.73,172.83,10439.0,166.8317,166.9089,166.658,166.7545,10439.0
2022-12-01 12:50:00,172.82,172.96,172.8,172.93,9386.0,166.7448,166.8799,166.7255,166.851,9386.0
2022-12-01 13:00:00,172.97,173.18,172.85,173.06,15558.0,166.8896,167.0922,166.7738,166.9764,15558.0
2022-12-01 13:10:00,173.05,173.12,172.67,172.67,8240.0,166.9667,167.0343,166.6001,166.6001,8240.0
2022-12-01 13:20:00,172.66,172.96,172.66,172.85,14008.0,166.5905,166.8799,166.5905,166.7738,14008.0
2022-12-01 13:30:00,172.86,172.86,172.31,172.51,6674.0,166.7834,166.7834,166.2528,166.4457,6674.0
2022-12-01 13:40:00,172.64,172.87,172.63,172.7,7496.0,166.5712,166.7931,166.5615,166.629,7496.0
2022-12-01 13:50:00,172.74,172.82,172.63,172.74,11087.0,166.6676,166.7448,166.5615,166.6676,11087.0
2022-12-01 14:00:00,172.73,172.76,172.49,172.53,13015.0,166.658,166.6869,166.4264,166.465,13015.0
2022-12-01 14:10:00,172.56,172.75,172.38,172.71,7787.0,166.494,166.6773,166.3203,166.6387,7787.0
2022-12-01 14:20:00,172.72,172.86,172.54,172.78,8196.0,166.6483,166.7834,166.4747,166.7062,8196.0
2022-12-01 14:30:00,172.78,172.88,172.68,172.88,21903.0,166.7062,166.8027,166.6098,166.8027,21903.0
2022-12-01 14:40:00,172.93,173.48,172.92,173.44,40595.0,166.851,167.3816,166.8413,167.343,40595.0
2022-12-01 14:50:00,173.42,173.54,173.14,173.26,13346.0,167.3237,167.4395,167.0536,167.1694,13346.0
2022-12-01 15:00:00,173.24,173.47,173.15,173.4,12350.0,167.1501,167.372,167.0632,167.3044,12350.0
2022-12-01 15:10:00,173.38,173.41,173.0,173.09,13411.0,167.2851,167.3141,166.9185,167.0053,13411.0
2022-12-01 15:20:00,173.11,173.13,172.77,172.89,18418.0,167.0246,167.0439,166.6966,166.8124,18418.0
2022-12-01 15:30:00,172.9,173.1,172.85,173.1,20647.0,166.822,167.015,166.7738,167.015,20647.0
2022-12-01 15:40:00,173.11,173.39,173.07,173.2,34569.0,167.0246,167.2948,166.986,167.1115,34569.0
2022-12-01 15:50:00,173.28,173.41,172.8,173.0,125152.0,167.1887,167.3141,166.7255,166.9185,125152.0
2022-12-02 09:30:00,171.18,172.66,171.18,171.5,22728.0,165.1625,166.5905,165.1625,165.4712,22728.0
2022-12-02 09:40:00,171.38,171.38,170.38,170.7,12566.0,165.3555,165.3555,164.3906,164.6994,12566.0
2022-12-02 09:50:00,170.82,171.46,170.82,171.22,7940.0,164.8151,165.4326,164.8151,165.2011,7940.0
2022-12-02 10:00:00,171.17,171.36,170.87,171.35,10289.0,165.1528,165.3362,164.8634,165.3265,10289.0
2022-12-02 10:10:00,171.35,171.61,171.13,171.27,17459.0,165.3265,165.5774,165.1142,165.2493,17459.0
2022-12-02 10:20:00,171.28,171.64,171.14,171.29,13582.0,165.259,165.6063,165.1239,165.2686,13582.0
2022-12-02 10:30:00,171.31,171.81,171.17,171.5,10238.0,165.2879,165.7703,165.1528,165.4712,10238.0
2022-12-02 10:40:00,171.47,171.93,171.42,171.88,9671.0,165.4423,165.8861,165.394,165.8379,9671.0
2022-12-02 10:50:00,171.9,172.03,171.41,171.54,13329.0,165.8572,165.9826,165.3844,165.5098,13329.0
2022-12-02 11:00:00,171.59,171.95,171.4,171.92,11143.0,165.5581,165.9054,165.3747,165.8765,11143.0
2022-12-02 11:10:00,171.91,172.04,171.74,172.04,19522.0,165.8668,165.9923,165.7028,165.9923,19522.0
2022-12-02 11:20:00,172.03,172.32,171.99,172.26,27853.0,165.9826,166.2624,165.944,166.2045,27853.0
2022-12-02 11:30:00,172.21,172.61,172.08,172.53,11883.0,166.1563,166.5422,166.0308,166.465,11883.0
2022-12-02 11:40:00,172.51,172.96,172.51,172.92,18744.0,166.4457,166.8799,166.4457,166.8413,18744.0
2022-12-02 11:50:00,172.98,173.0,172.81,172.92,8757.0,166.8992,166.9185,166.7352,166.8413,8757.0
2022-12-02 12:00:00,172.94,173.29,172.93,173.24,9818.0,166.8606,167.1983,166.851,167.1501,9818.0
2022-12-02 12:10:00,173.3,173.49,173.14,173.43,7666.0,167.208,167.3913,167.0536,167.3334,7666.0
2022-12-02 12:20:00,173.44,173.44,173.11,173.16,9015.0,167.343,167.343,167.0246,167.0729,9015.0
2022-12-02 12:30:00,173.17,173.32,172.97,173.01,13112.0,167.0825,167.2273,166.8896,166.9282,13112.0
2022-12-02 12:40:00,173.02,173.19,172.92,173.16,6810.0,166.9378,167.1018,166.8413,167.0729,6810.0
2022-12-02 12:50:00,173.15,173.19,173.0,173.05,10009.0,167.0632,167.1018,166.9185,166.9667,10009.0
2022-12-02 13:00:00,173.04,173.27,173.03,173.18,13766.0,166.9571,167.179,166.9474,167.0922,13766.0
2022-12-02 13:10:00,173.19,173.4,173.19,173.3,8419.0,167.1018,167.3044,167.1018,167.208,8419.0
2022-12-02 13:20:00,173.24,173.32,173.11,173.26,12522.0,167.1501,167.2273,167.0246,167.1694,12522.0
2022-12-02 13:30:00,173.24,173.36,173.22,173.3,8937.0,167.1501,167.2658,167.1308,167.208,8937.0
2022-12-02 13:40:00,173.29,173.65,173.27,173.6,10133.0,167.1983,167.5457,167.179,167.4974,10133.0
2022-12-02 13:50:00,173.63,173.72,173.49,173.59,18151.0,167.5264,167.6132,167.3913,167.4878,18151.0
2022-12-02 14:00:00,173.59,173.6,173.3,173.33,11090.0,167.4878,167.4974,167.208,167.2369,11090.0
2022-12-02 14:10:00,173.32,173.71,173.31,173.7,15438.0,167.2273,167.6035,167.2176,167.5939,15438.0
2022-12-02 14:20:00,173.71,173.75,173.54,173.62,14898.0,167.6035,167.6421,167.4395,167.5167,14898.0
2022-12-02 14:30:00,173.56,173.68,173.46,173.61,8362.0,167.4588,167.5746,167.3623,167.5071,8362.0
2022-12-02 14:40:00,173.6,173.79,173.54,173.79,9587.0,167.4974,167.6807,167.4395,167.6807,9587.0
2022-12-02 14:50:00,173.82,174.24,173.79,174.11,6612.0,167.7097,168.1149,167.6807,167.9895,6612.0
2022-12-02 15:00:00,174.14,174.38,174.12,174.29,13548.0,168.0184,168.25,167.9991,168.1632,13548.0
2022-12-02 15:10:00,174.29,174.39,174.17,174.39,13291.0,168.1632,168.2596,168.0474,168.2596,13291.0
2022-12-02 15:20:00,174.39,174.39,173.87,173.91,14789.0,168.2596,168.2596,167.7579,167.7965,14789.0
2022-12-02 15:30:00,173.9,173.92,173.7,173.78,32751.0,167.7869,167.8062,167.5939,167.6711,32751.0
2022-12-02 15:40:00,173.78,173.94,173.58,173.66,35126.0,167.6711,167.8255,167.4781,167.5553,35126.0
2022-12-02 15:50:00,173.74,174.1,173.6,173.91,84686.0,167.6325,167.9798,167.4974,167.7965,84686.0
2022-12-05 09:30:00,172.59,173.17,172.14,173.17,27234.0,166.5229,167.0825,166.0887,167.0825,27234.0
2022-12-05 09:40:00,173.22,173.3,172.32,172.53,23005.0,167.1308,167.208,166.2624,166.465,23005.0
2022-12-05 09:50:00,172.58,172.83,172.31,172.31,25282.0,166.5133,166.7545,166.2528,166.2528,25282.0
2022-12-05 10:00:00,172.29,172.36,171.46,172.06,20747.0,166.2335,166.301,165.4326,166.0115,20747.0
2022-12-05 10:10:00,172.08,172.38,171.94,172.38,13853.0,166.0308,166.3203,165.8958,166.3203,13853.0
2022-12-05 10:20:00,172.46,172.7,172.34,172.52,15003.0,166.3975,166.629,166.2817,166.4554,15003.0
2022-12-05 10:30:00,172.57,172.88,172.5,172.79,14611.0,166.5036,166.8027,166.4361,166.7159,14611.0
2022-12-05 10:40:00,172.84,172.89,172.66,172.7,16071.0,166.7641,166.8124,166.5905,166.629,16071.0
2022-12-05 10:50:00,172.68,172.69,172.45,172.65,15264.0,166.6098,166.6194,166.3878,166.5808,15264.0
2022-12-05 11:00:00,172.76,172.87,172.66,172.76,11785.0,166.6869,166.7931,166.5905,166.6869,11785.0
2022-12-05 11:10:00,172.79,172.86,172.59,172.59,19724.0,166.7159,166.7834,166.5229,166.5229,19724.0
2022-12-05 11:20:00,172.55,172.71,172.36,172.6,8363.0,166.4843,166.6387,166.301,166.5326,8363.0
2022-12-05 11:30:00,172.72,172.72,172.34,172.52,8275.0,166.6483,166.6483,166.2817,166.4554,8275.0
2022-12-05 11:40:00,172.49,172.68,172.43,172.63,10692.0,166.4264,166.6098,166.3685,166.5615,10692.0
2022-12-05 11:50:00,172.68,172.74,172.09,172.14,22396.0,166.6098,166.6676,166.0405,166.0887,22396.0
2022-12-05 12:00:00,172.09,172.22,171.86,172.18,5865.0,166.0405,166.1659,165.8186,166.1273,5865.0
2022-12-05 12:10:00,172.16,172.57,172.08,172.56,9270.0,166.108,166.5036,166.0308,166.494,9270.0
2022-12-05 12:20:00,172.57,172.63,172.51,172.59,13150.0,166.5036,166.5615,166.4457,166.5229,13150.0
2022-12-05 12:30:00,172.56,172.59,172.18,172.23,10021.0,166.494,166.5229,166.1273,166.1756,10021.0
2022-12-05 12:40:00,172.21,172.39,172.19,172.29,11758.0,166.1563,166.3299,166.137,166.2335,11758.0
2022-12-05 12:50:00,172.29,172.37,172.18,172.28,16262.0,166.2335,166.3106,166.1273,166.2238,16262.0
2022-12-05 13:00:00,172.21,172.5,172.2,172.45,8736.0,166.1563,166.4361,166.1466,166.3878,8736.0
2022-12-05 13:10:00,172.5,172.67,172.42,172.56,13674.0,166.4361,166.6001,166.3589,166.494,13674.0
2022-12-05 13:20:00,172.53,172.53,172.2,172.33,11730.0,166.465,166.465,166.1466,166.2721,11730.0
2022-12-05 13:30:00,172.36,172.51,172.32,172.47,9716.0,166.301,166.4457,166.2624,166.4071,9716.0
2022-12-05 13:40:00,172.5,172.52,172.28,172.36,9618.0,166.4361,166.4554,166.2238,166.301,9618.0
2022-12-05 13:50:00,172.36,172.36,171.87,171.91,14899.0,166.301,166.301,165.8282,165.8668,14899.0
2022-12-05 14:00:00,171.92,171.98,171.65,171.84,14215.0,165.8765,165.9344,165.616,165.7993,14215.0
2022-12-05 14:10:00,171.87,172.03,171.86,171.92,11005.0,165.8282,165.9826,165.8186,165.8765,11005.0
2022-12-05 14:20:00,171.91,171.91,171.5,171.56,11736.0,165.8668,165.8668,165.4712,165.5291,11736.0
2022-12-05 14:30:00,171.53,171.67,171.42,171.58,11804.0,165.5002,165.6353,165.394,165.5484,11804.0
2022-12-05 14:40:00,171.57,171.62,171.23,171.41,11378.0,165.5388,165.587,165.2107,165.3844,11378.0
2022-12-05 14:50:00,171.49,171.75,171.47,171.72,11163.0,165.4616,165.7124,165.4423,165.6835,11163.0
2022-12-05 15:00:00,171.72,171.91,171.71,171.89,14410.0,165.6835,165.8668,165.6739,165.8475,14410.0
2022-12-05 15:10:00,171.88,172.03,171.79,171.93,21152.0,165.8379,165.9826,165.751,165.8861,21152.0
2022-12-05 15:20:00,171.92,171.93,171.58,171.58,15577.0,165.8765,165.8861,165.5484,165.5484,15577.0
2022-12-05 15:30:00,171.59,171.92,171.58,171.63,20688.0,165.5581,165.8765,165.5484,165.5967,20688.0
2022-12-05 15:40:00,171.6,171.8,171.43,171.67,27720.0,165.5677,165.7607,165.4037,165.6353,27720.0
2022-12-05 15:50:00,171.71,171.98,171.59,171.68,137813.0,165.6739,165.9344,165.5581,165.6449,137813.0
2022-12-06 09:30:00,171.8,172.34,171.6,171.83,38060.0,165.7607,166.2817,165.5677,165.7896,38060.0
2022-12-06 09:40:00,171.93,172.4,171.75,172.4,15914.0,165.8861,166.3396,165.7124,166.3396,15914.0
2022-12-06 09:50:00,172.33,172.45,171.91,172.02,12346.0,166.2721,166.3878,165.8668,165.973,12346.0
2022-12-06 10:00:00,171.99,172.15,171.73,172.15,10256.0,165.944,166.0984,165.6931,166.0984,10256.0
2022-12-06 10:10:00,172.17,172.3,171.78,172.28,15383.0,166.1177,166.2431,165.7414,166.2238,15383.0
2022-12-06 10:20:00,172.25,172.5,172.1,172.18,11744.0,166.1949,166.4361,166.0501,166.1273,11744.0
2022-12-06 10:30:00,172.18,172.43,172.06,172.27,34948.0,166.1273,166.3685,166.0115,166.2142,34948.0
2022-12-06 10:40:00,172.27,172.63,172.24,172.37,26720.0,166.2142,166.5615,166.1852,166.3106,26720.0
2022-12-06 10:50:00,172.38,172.52,172.31,172.46,22449.0,166.3203,166.4554,166.2528,166.3975,22449.0
2022-12-06 11:00:00,172.45,172.67,172.34,172.4,13969.0,166.3878,166.6001,166.2817,166.3396,13969.0
2022-12-06 11:10:00,172.42,172.6,171.98,172.21,13082.0,166.3589,166.5326,165.9344,166.1563,13082.0
2022-12-06 11:20:00,172.24,172.41,172.14,172.36,44825.0,166.1852,166.3492,166.0887,166.301,44825.0
2022-12-06 11:30:00,172.37,172.53,172.15,172.19,13828.0,166.3106,166.465,166.0984,166.137,13828.0
2022-12-06 11:40:00,172.2,172.55,172.1,172.51,14644.0,166.1466,166.4843,166.0501,166.4457,14644.0
2022-12-06 11:50:00,172.53,172.58,172.27,172.46,12732.0,166.465,166.5133,166.2142,166.3975,12732.0
2022-12-06 12:00:00,172.43,172.58,172.32,172.39,6843.0,166.3685,166.5133,166.2624,166.3299,6843.0
2022-12-06 12:10:00,172.4,172.4,171.95,172.14,17809.0,166.3396,166.3396,165.9054,166.0887,17809.0
2022-12-06 12:20:00,172.1,172.34,171.78,171.78,21230.0,166.0501,166.2817,165.7414,165.7414,21230.0
2022-12-06 12:30:00,171.77,171.85,171.63,171.78,6588.0,165.7317,165.8089,165.5967,165.7414,6588.0
2022-12-06 12:40:00,171.83,172.01,171.82,171.99,12714.0,165.7896,165.9633,165.78,165.944,12714.0
2022-12-06 12:50:00,171.97,172.15,171.81,172.02,26969.0,165.9247,166.0984,165.7703,165.973,26969.0
2022-12-06 13:00:00,172.02,172.06,171.71,171.71,14064.0,165.973,166.0115,165.6739,165.6739,14064.0
2022-12-06 13:10:00,171.69,171.92,171.57,171.64,38632.0,165.6546,165.8765,165.5388,165.6063,38632.0
2022-12-06 13:20:00,171.56,171.61,171.38,171.4,16558.0,165.5291,165.5774,165.3555,165.3747,16558.0
2022-12-06 13:30:00,171.41,171.52,171.27,171.47,18796.0,165.3844,165.4905,165.2493,165.4423,18796.0
2022-12-06 13:40:00,171.47,171.74,171.47,171.73,14984.0,165.4423,165.7028,165.4423,165.6931,14984.0
2022-12-06 13:50:00,171.71,171.71,171.43,171.61,20312.0,165.6739,165.6739,165.4037,165.5774,20312.0
2022-12-06 14:00:00,171.61,171.67,171.47,171.52,26134.0,165.5774,165.6353,165.4423,165.4905,26134.0
2022-12-06 14:10:00,171.51,171.52,171.29,171.46,16528.0,165.4809,165.4905,165.2686,165.4326,16528.0
2022-12-06 14:20:00,171.44,171.49,171.23,171.24,13540.0,165.4133,165.4616,165.2107,165.2204,13540.0
2022-12-06 14:30:00,171.22,171.28,171.0,171.23,18217.0,165.2011,165.259,164.9888,165.2107,18217.0
2022-12-06 14:40:00,171.26,171.46,171.19,171.43,18715.0,165.2397,165.4326,165.1721,165.4037,18715.0
2022-12-06 14:50:00,171.42,171.76,171.41,171.65,22460.0,165.394,165.7221,165.3844,165.616,22460.0
2022-12-06 15:00:00,171.66,171.81,171.61,171.66,38554.0,165.6256,165.7703,165.5774,165.6256,38554.0
2022-12-06 15:10:00,171.65,171.76,171.48,171.53,27089.0,165.616,165.7221,165.4519,165.5002,27089.0
2022-12-06 15:20:00,171.52,171.66,171.38,171.48,30358.0,165.4905,165.6256,165.3555,165.4519,30358.0
2022-12-06 15:30:00,171.51,171.72,171.47,171.71,26364.0,165.4809,165.6835,165.4423,165.6739,26364.0
2022-12-06 15:40:00,171.73,171.98,171.58,171.98,32328.0,165.6931,165.9344,165.5484,165.9344,32328.0
2022-12-06 15:50:00,172.04,172.05,171.76,171.97,80480.0,165.9923,166.0019,165.7221,165.9247,80480.0
2022-12-07 09:30:00,172.15,173.28,171.82,172.89,25018.0,166.0984,167.1887,165.78,166.8124,25018.0
2022-12-07 09:40:00,172.89,173.06,172.34,172.34,9263.0,166.8124,166.9764,166.2817,166.2817,9263.0
2022-12-07 09:50:00,172.38,172.59,172.16,172.54,8007.0,166.3203,166.5229,166.108,166.4747,8007.0
2022-12-07 10:00:00,172.43,172.98,172.16,172.71,12791.0,166.3685,166.8992,166.108,166.6387,12791.0
2022-12-07 10:10:00,172.66,172.82,172.31,172.45,21261.0,166.5905,166.7448,166.2528,166.3878,21261.0
2022-12-07 10:20:00,172.36,172.93,172.15,172.93,20734.0,166.301,166.851,166.0984,166.851,20734.0
2022-12-07 10:30:00,172.96,172.98,172.21,172.25,9905.0,166.8799,166.8992,166.1563,166.1949,9905.0
2022-12-07 10:40:00,172.33,172.53,172.28,172.53,10542.0,166.2721,166.465,166.2238,166.465,10542.0
2022-12-07 10:50:00,172.53,172.83,172.5,172.81,38477.0,166.465,166.7545,166.4361,166.7352,38477.0
2022-12-07 11:00:00,172.82,172.99,172.62,172.8,50148.0,166.7448,166.9089,166.5519,166.7255,50148.0
2022-12-07 11:10:00,172.84,173.01,172.72,172.99,13055.0,166.7641,166.9282,166.6483,166.9089,13055.0
2022-12-07 11:20:00,172.84,172.85,172.29,172.39,55880.0,166.7641,166.7738,166.2335,166.3299,55880.0
2022-12-07 11:30:00,172.37,172.42,171.88,172.18,17593.0,166.3106,166.3589,165.8379,166.1273,17593.0
2022-12-07 11:40:00,172.25,172.5,172.23,172.32,33591.0,166.1949,166.4361,166.1756,166.2624,33591.0
2022-12-07 11:50:00,172.33,172.76,172.16,172.65,12474.0,166.2721,166.6869,166.108,166.5808,12474.0
2022-12-07 12:00:00,172.7,172.71,172.35,172.53,9739.0,166.629,166.6387,166.2914,166.465,9739.0
2022-12-07 12:10:00,172.53,172.65,172.26,172.43,10636.0,166.465,166.5808,166.2045,166.3685,10636.0
2022-12-07 12:20:00,172.42,172.49,172.07,172.17,5917.0,166.3589,166.4264,166.0212,166.1177,5917.0
2022-12-07 12:30:00,172.14,172.14,171.53,171.7,8183.0,166.0887,166.0887,165.5002,165.6642,8183.0
2022-12-07 12:40:00,171.69,172.06,171.69,171.93,8159.0,165.6546,166.0115,165.6546,165.8861,8159.0
2022-12-07 12:50:00,172.0,172.04,171.84,171.86,6978.0,165.9537,165.9923,165.7993,165.8186,6978.0
2022-12-07 13:00:00,171.82,171.91,171.58,171.61,8481.0,165.78,165.8668,165.5484,165.5774,8481.0
2022-12-07 13:10:00,171.67,171.94,171.56,171.94,7258.0,165.6353,165.8958,165.5291,165.8958,7258.0
2022-12-07 13:20:00,171.93,171.98,171.74,171.93,16635.0,165.8861,165.9344,165.7028,165.8861,16635.0
2022-12-07 13:30:00,171.93,172.02,171.68,171.72,10076.0,165.8861,165.973,165.6449,165.6835,10076.0
2022-12-07 13:40:00,171.72,171.85,171.71,171.83,9029.0,165.6835,165.8089,165.6739,165.7896,9029.0
2022-12-07 13:50:00,171.8,171.8,171.38,171.47,9245.0,165.7607,165.7607,165.3555,165.4423,9245.0
2022-12-07 14:00:00,171.49,171.51,171.16,171.16,8753.0,165.4616,165.4809,165.1432,165.1432,8753.0
2022-12-07 14:10:00,171.15,171.33,171.12,171.24,9279.0,165.1335,165.3072,165.1046,165.2204,9279.0
2022-12-07 14:20:00,171.19,171.2,171.01,171.06,6277.0,165.1721,165.1818,164.9985,165.0467,6277.0
2022-12-07 14:30:00,171.11,171.36,171.03,171.32,9704.0,165.0949,165.3362,165.0178,165.2976,9704.0
2022-12-07 14:40:00,171.31,171.52,171.11,171.16,10642.0,165.2879,165.4905,165.0949,165.1432,10642.0
2022-12-07 14:50:00,171.15,171.15,170.77,170.83,9312.0,165.1335,165.1335,164.7669,164.8248,9312.0
2022-12-07 15:00:00,170.89,170.96,170.5,170.61,10290.0,164.8827,164.9502,164.5064,164.6125,10290.0
2022-12-07 15:10:00,170.61,171.0,170.6,170.98,18921.0,164.6125,164.9888,164.6029,164.9695,18921.0
2022-12-07 15:20:00,170.96,171.22,170.83,171.17,20168.0,164.9502,165.2011,164.8248,165.1528,20168.0
2022-12-07 15:30:00,171.18,171.34,171.14,171.25,14183.0,165.1625,165.3169,165.1239,165.23,14183.0
2022-12-07 15:40:00,171.28,171.38,171.03,171.29,18212.0,165.259,165.3555,165.0178,165.2686,18212.0
2022-12-07 15:50:00,171.27,171.44,171.15,171.24,55248.0,165.2493,165.4133,165.1335,165.2204,55248.0
2022-12-08 09:30:00,170.0,171.69,168.78,171.69,118805.0,164.024,165.6546,162.8468,165.6546,118805.0
2022-12-08 09:40:00,171.84,172.14,171.44,172.0,18600.0,165.7993,166.0887,165.4133,165.9537,18600.0
2022-12-08 09:50:00,172.08,172.9,172.06,172.7,25555.0,166.0308,166.822,166.0115,166.629,25555.0
2022-12-08 10:00:00,172.71,172.8,172.2,172.2,12649.0,166.6387,166.7255,166.1466,166.1466,12649.0
2022-12-08 10:10:00,172.19,172.33,171.74,171.91,14274.0,166.137,166.2721,165.7028,165.8668,14274.0
2022-12-08 10:20:00,171.97,172.41,171.92,172.38,13193.0,165.9247,166.3492,165.8765,166.3203,13193.0
2022-12-08 10:30:00,172.37,172.47,172.18,172.23,12494.0,166.3106,166.4071,166.1273,166.1756,12494.0
2022-12-08 10:40:00,172.25,172.34,171.82,172.29,13764.0,166.1949,166.2817,165.78,166.2335,13764.0
2022-12-08 10:50:00,172.3,172.5,172.23,172.35,12144.0,166.2431,166.4361,166.1756,166.2914,12144.0
2022-12-08 11:00:00,172.34,172.43,171.97,171.97,13126.0,166.2817,166.3685,165.9247,165.9247,13126.0
2022-12-08 11:10:00,171.97,172.03,171.32,171.35,15819.0,165.9247,165.9826,165.2976,165.3265,15819.0
2022-12-08 11:20:00,171.31,171.83,171.24,171.77,12848.0,165.2879,165.7896,165.2204,165.7317,12848.0
2022-12-08 11:30:00,171.83,172.0,171.81,171.98,12197.0,165.7896,165.9537,165.7703,165.9344,12197.0
2022-12-08 11:40:00,172.0,172.03,171.76,171.92,7010.0,165.9537,165.9826,165.7221,165.8765,7010.0
2022-12-08 11:50:00,171.84,172.34,171.84,172.34,11675.0,165.7993,166.2817,165.7993,166.2817,11675.0
2022-12-08 12:00:00,172.32,172.61,172.25,172.35,13293.0,166.2624,166.5422,166.1949,166.2914,13293.0
2022-12-08 12:10:00,172.33,172.43,172.27,172.33,7260.0,166.2721,166.3685,166.2142,166.2721,7260.0
2022-12-08 12:20:00,172.26,172.49,172.24,172.48,4808.0,166.2045,166.4264,166.1852,166.4168,4808.0
2022-12-08 12:30:00,172.47,172.51,172.3,172.33,9488.0,166.4071,166.4457,166.2431,166.2721,9488.0
2022-12-08 12:40:00,172.36,172.36,172.01,172.01,11778.0,166.301,166.301,165.9633,165.9633,11778.0
2022-12-08 12:50:00,172.02,172.2,172.02,172.17,5014.0,165.973,166.1466,165.973,166.1177,5014.0
2022-12-08 13:00:00,172.17,172.32,172.1,172.32,5604.0,166.1177,166.2624,166.0501,166.2624,5604.0
2022-12-08 13:10:00,172.29,172.29,172.05,172.19,6149.0,166.2335,166.2335,166.0019,166.137,6149.0
2022-12-08 13:20:00,172.18,172.18,171.97,172.16,28591.0,166.1273,166.1273,165.9247,166.108,28591.0
2022-12-08 13:30:00,172.21,172.28,171.89,171.96,14558.0,166.1563,166.2238,165.8475,165.9151,14558.0
2022-12-08 13:40:00,172.03,172.2,171.96,172.17,9721.0,165.9826,166.1466,165.9151,166.1177,9721.0
2022-12-08 13:50:00,172.19,172.19,171.93,171.99,6773.0,166.137,166.137,165.8861,165.944,6773.0
2022-12-08 14:00:00,171.99,171.99,171.08,171.32,10618.0,165.944,165.944,165.066,165.2976,10618.0
2022-12-08 14:10:00,171.29,171.51,171.19,171.45,7998.0,165.2686,165.4809,165.1721,165.423,7998.0
2022-12-08 14:20:00,171.43,171.66,171.36,171.5,7445.0,165.4037,165.6256,165.3362,165.4712,7445.0
2022-12-08 14:30:00,171.49,171.61,171.37,171.54,11369.0,165.4616,165.5774,165.3458,165.5098,11369.0
2022-12-08 14:40:00,171.59,171.72,171.53,171.54,10825.0,165.5581,165.6835,165.5002,165.5098,10825.0
2022-12-08 14:50:00,171.55,171.8,171.44,171.76,13956.0,165.5195,165.7607,165.4133,165.7221,13956.0
2022-12-08 15:00:00,171.76,171.9,171.53,171.66,22989.0,165.7221,165.8572,165.5002,165.6256,22989.0
2022-12-08 15:10:00,171.68,171.81,171.55,171.8,10771.0,165.6449,165.7703,165.5195,165.7607,10771.0
2022-12-08 15:20:00,171.77,171.97,171.67,171.96,11033.0,165.7317,165.9247,165.6353,165.9151,11033.0
2022-12-08 15:30:00,171.98,172.08,171.69,171.69,12687.0,165.9344,166.0308,165.6546,165.6546,12687.0
2022-12-08 15:40:00,171.71,171.75,171.56,171.68,19189.0,165.6739,165.7124,165.5291,165.6449,19189.0
2022-12-08 15:50:00,171.67,172.21,171.43,172.2,88107.0,165.6353,166.1563,165.4037,166.1466,88107.0
2022-12-09 09:30:00,172.14,172.86,171.89,172.69,19781.0,166.0887,166.7834,165.8475,166.6194,19781.0
2022-12-09 09:40:00,172.7,172.82,172.44,172.67,8101.0,166.629,166.7448,166.3782,166.6001,8101.0
2022-12-09 09:50:00,172.4,172.6,172.11,172.36,16495.0,166.3396,166.5326,166.0598,166.301,16495.0
2022-12-09 10:00:00,172.42,172.63,172.08,172.38,8547.0,166.3589,166.5615,166.0308,166.3203,8547.0
2022-12-09 10:10:00,172.38,172.38,171.92,172.09,9389.0,166.3203,166.3203,165.8765,166.0405,9389.0
2022-12-09 10:20:00,172.09,172.5,172.05,172.5,9267.0,166.0405,166.4361,166.0019,166.4361,9267.0
2022-12-09 10:30:00,172.5,172.65,172.08,172.4,20365.0,166.4361,166.5808,166.0308,166.3396,20365.0
2022-12-09 10:40:00,172.34,172.35,171.97,172.12,7496.0,166.2817,166.2914,165.9247,166.0694,7496.0
2022-12-09 10:50:00,172.12,172.51,172.05,172.51,7893.0,166.0694,166.4457,166.0019,166.4457,7893.0
2022-12-09 11:00:00,172.5,172.51,172.16,172.17,8969.0,166.4361,166.4457,166.108,166.1177,8969.0
2022-12-09 11:10:00,172.16,172.16,171.92,172.03,6959.0,166.108,166.108,165.8765,165.9826,6959.0
2022-12-09 11:20:00,172.02,172.22,171.93,172.09,5544.0,165.973,166.1659,165.8861,166.0405,5544.0
2022-12-09 11:30:00,172.05,172.09,171.89,172.03,15802.0,166.0019,166.0405,165.8475,165.9826,15802.0
2022-12-09 11:40:00,172.09,172.52,172.01,172.52,6994.0,166.0405,166.4554,165.9633,166.4554,6994.0
2022-12-09 11:50:00,172.54,172.77,172.54,172.65,5414.0,166.4747,166.6966,166.4747,166.5808,5414.0
2022-12-09 12:00:00,172.64,172.66,172.4,172.42,5731.0,166.5712,166.5905,166.3396,166.3589,5731.0
2022-12-09 12:10:00,172.48,172.62,172.4,172.45,3484.0,166.4168,166.5519,166.3396,166.3878,3484.0
2022-12-09 12:20:00,172.43,172.48,172.18,172.31,4996.0,166.3685,166.4168,166.1273,166.2528,4996.0
2022-12-09 12:30:00,172.29,172.68,172.24,172.61,8887.0,166.2335,166.6098,166.1852,166.5422,8887.0
2022-12-09 12:40:00,172.64,172.66,172.43,172.47,6858.0,166.5712,166.5905,166.3685,166.4071,6858.0
2022-12-09 12:50:00,172.42,172.53,172.3,172.45,3100.0,166.3589,166.465,166.2431,166.3878,3100.0
2022-12-09 13:00:00,172.47,172.5,172.27,172.27,7420.0,166.4071,166.4361,166.2142,166.2142,7420.0
2022-12-09 13:10:00,172.2,172.5,172.13,172.45,6643.0,166.1466,166.4361,166.0791,166.3878,6643.0
2022-12-09 13:20:00,172.42,172.42,172.09,172.17,5174.0,166.3589,166.3589,166.0405,166.1177,5174.0
2022-12-09 13:30:00,172.15,172.25,172.01,172.09,9640.0,166.0984,166.1949,165.9633,166.0405,9640.0
2022-12-09 13:40:00,172.08,172.25,171.96,172.22,8857.0,166.0308,166.1949,165.9151,166.1659,8857.0
2022-12-09 13:50:00,172.27,172.28,172.07,172.21,5745.0,166.2142,166.2238,166.0212,166.1563,5745.0
2022-12-09 14:00:00,172.17,172.17,171.96,172.01,18060.0,166.1177,166.1177,165.9151,165.9633,18060.0
2022-12-09 14:10:00,172.01,172.19,171.9,172.17,19785.0,165.9633,166.137,165.8572,166.1177,19785.0
2022-12-09 14:20:00,172.17,172.35,172.1,172.2,5906.0,166.1177,166.2914,166.0501,166.1466,5906.0
2022-12-09 14:30:00,172.22,172.43,172.17,172.38,7540.0,166.1659,166.3685,166.1177,166.3203,7540.0
2022-12-09 14:40:00,172.37,172.4,172.21,172.37,5409.0,166.3106,166.3396,166.1563,166.3106,5409.0
2022-12-09 14:50:00,172.34,172.58,172.32,172.49,4193.0,166.2817,166.5133,166.2624,166.4264,4193.0
2022-12-09 15:00:00,172.49,172.54,172.39,172.4,7925.0,166.4264,166.4747,166.3299,166.3396,7925.0
2022-12-09 15:10:00,172.4,172.66,172.35,172.53,8357.0,166.3396,166.5905,166.2914,166.465,8357.0
2022-12-09 15:20:00,172.49,172.49,172.18,172.27,12060.0,166.4264,166.4264,166.1273,166.2142,12060.0
2022-12-09 15:30:00,172.26,172.33,171.74,171.74,13948.0,166.2045,166.2721,165.7028,165.7028,13948.0
2022-12-09 15:40:00,171.73,171.8,171.44,171.63,18744.0,165.6931,165.7607,165.4133,165.5967,18744.0
2022-12-09 15:50:00,171.58,171.58,171.02,171.06,59030.0,165.5484,165.5484,165.0081,165.0467,59030.0
2022-12-12 09:30:00,171.71,171.71,170.97,171.55,19392.0,165.6739,165.6739,164.9599,165.5195,19392.0
2022-12-12 09:40:00,171.63,171.73,171.28,171.55,8426.0,165.5967,165.6931,165.259,165.5195,8426.0
2022-12-12 09:50:00,171.56,171.65,171.17,171.24,18993.0,165.5291,165.616,165.1528,165.2204,18993.0
2022-12-12 10:00:00,171.23,171.35,171.02,171.18,15087.0,165.2107,165.3265,165.0081,165.1625,15087.0
2022-12-12 10:10:00,171.16,171.16,170.88,171.11,11846.0,165.1432,165.1432,164.873,165.0949,11846.0
2022-12-12 10:20:00,171.12,171.39,171.09,171.12,14789.0,165.1046,165.3651,165.0756,165.1046,14789.0
2022-12-12 10:30:00,171.17,171.5,171.14,171.45,13249.0,165.1528,165.4712,165.1239,165.423,13249.0
2022-12-12 10:40:00,171.48,171.76,171.24,171.24,28680.0,165.4519,165.7221,165.2204,165.2204,28680.0
2022-12-12 10:50:00,171.14,171.14,170.85,171.02,9798.0,165.1239,165.1239,164.8441,165.0081,9798.0
2022-12-12 11:00:00,171.01,171.34,170.89,171.28,15023.0,164.9985,165.3169,164.8827,165.259,15023.0
2022-12-12 11:10:00,171.28,171.65,171.26,171.57,11662.0,165.259,165.616,165.2397,165.5388,11662.0
2022-12-12 11:20:00,171.57,171.78,171.44,171.51,9230.0,165.5388,165.7414,165.4133,165.4809,9230.0
2022-12-12 11:30:00,171.61,171.75,171.5,171.7,8430.0,165.5774,165.7124,165.4712,165.6642,8430.0
2022-12-12 11:40:00,171.7,171.82,171.57,171.73,10000.0,165.6642,165.78,165.5388,165.6931,10000.0
2022-12-12 11:50:00,171.73,171.82,171.52,171.82,6214.0,165.6931,165.78,165.4905,165.78,6214.0
2022-12-12 12:00:00,171.8,171.91,171.7,171.75,8738.0,165.7607,165.8668,165.6642,165.7124,8738.0
2022-12-12 12:10:00,171.79,171.91,171.65,171.9,10042.0,165.751,165.8668,165.616,165.8572,10042.0
2022-12-12 12:20:00,171.88,172.2,171.88,171.94,19199.0,165.8379,166.1466,165.8379,165.8958,19199.0
2022-12-12 12:30:00,171.93,172.26,171.9,172.21,9043.0,165.8861,166.2045,165.8572,166.1563,9043.0
2022-12-12 12:40:00,172.21,172.31,172.08,172.14,5882.0,166.1563,166.2528,166.0308,166.0887,5882.0
2022-12-12 12:50:00,172.1,172.18,172.02,172.05,5088.0,166.0501,166.1273,165.973,166.0019,5088.0
2022-12-12 13:00:00,172.07,172.28,171.89,171.93,8852.0,166.0212,166.2238,165.8475,165.8861,8852.0
2022-12-12 13:10:00,171.93,172.08,171.91,172.02,9225.0,165.8861,166.0308,165.8668,165.973,9225.0
2022-12-12 13:20:00,172.0,172.06,171.92,171.93,5474.0,165.9537,166.0115,165.8765,165.8861,5474.0
2022-12-12 13:30:00,172.0,172.2,171.96,172.11,6580.0,165.9537,166.1466,165.9151,166.0598,6580.0
2022-12-12 13:40:00,172.09,172.17,171.98,172.06,11187.0,166.0405,166.1177,165.9344,166.0115,11187.0
2022-12-12 13:50:00,172.03,172.12,171.97,172.02,11401.0,165.9826,166.0694,165.9247,165.973,11401.0
2022-12-12 14:00:00,172.04,172.11,171.76,171.8,14776.0,165.9923,166.0598,165.7221,165.7607,14776.0
2022-12-12 14:10:00,171.8,171.8,171.57,171.63,11503.0,165.7607,165.7607,165.5388,165.5967,11503.0
2022-12-12 14:20:00,171.61,171.61,171.25,171.33,16864.0,165.5774,165.5774,165.23,165.3072,16864.0
2022-12-12 14:30:00,171.35,171.52,171.35,171.49,8722.0,165.3265,165.4905,165.3265,165.4616,8722.0
2022-12-12 14:40:00,171.51,171.61,171.44,171.44,10185.0,165.4809,165.5774,165.4133,165.4133,10185.0
2022-12-12 14:50:00,171.47,171.99,171.45,171.97,5811.0,165.4423,165.944,165.423,165.9247,5811.0
2022-12-12 15:00:00,171.99,172.42,171.99,172.38,7266.0,165.944,166.3589,165.944,166.3203,7266.0
2022-12-12 15:10:00,172.48,172.51,172.31,172.5,17115.0,166.4168,166.4457,166.2528,166.4361,17115.0
2022-12-12 15:20:00,172.49,172.93,172.49,172.82,36963.0,166.4264,166.851,166.4264,166.7448,36963.0
2022-12-12 15:30:00,172.82,173.1,172.8,173.03,18666.0,166.7448,167.015,166.7255,166.9474,18666.0
2022-12-12 15:40:00,173.0,173.01,172.58,172.61,32908.0,166.9185,166.9282,166.5133,166.5422,32908.0
2022-12-12 15:50:00,172.55,173.03,172.41,173.0,160973.0,166.4843,166.9474,166.3492,166.9185,160973.0
2022-12-13 09:30:00,176.75,176.75,173.88,174.58,32507.0,170.5367,170.5367,167.7676,168.443,32507.0
2022-12-13 09:40:00,174.66,175.37,174.57,174.92,12215.0,168.5201,169.2052,168.4333,168.771,12215.0
2022-12-13 09:50:00,174.91,175.76,174.9,175.68,34515.0,168.7614,169.5815,168.7517,169.5043,34515.0
2022-12-13 10:00:00,175.68,176.21,175.39,175.55,39426.0,169.5043,170.0157,169.2245,169.3789,39426.0
2022-12-13 10:10:00,175.66,175.88,174.84,175.13,31822.0,169.485,169.6973,168.6938,168.9736,31822.0
2022-12-13 10:20:00,175.0,175.14,174.01,174.48,22534.0,168.8482,168.9833,167.893,168.3465,22534.0
2022-12-13 10:30:00,174.48,174.94,173.95,173.95,19838.0,168.3465,168.7903,167.8351,167.8351,19838.0
2022-12-13 10:40:00,173.97,174.86,173.97,174.21,13728.0,167.8544,168.7131,167.8544,168.086,13728.0
2022-12-13 10:50:00,174.27,174.67,174.19,174.53,14480.0,168.1439,168.5298,168.0667,168.3947,14480.0
2022-12-13 11:00:00,174.61,174.84,174.51,174.84,19659.0,168.4719,168.6938,168.3754,168.6938,19659.0
2022-12-13 11:10:00,174.85,175.05,174.61,174.61,12620.0,168.7035,168.8964,168.4719,168.4719,12620.0
2022-12-13 11:20:00,174.66,174.66,174.16,174.3,11173.0,168.5201,168.5201,168.0377,168.1728,11173.0
2022-12-13 11:30:00,174.34,174.91,174.34,174.83,10065.0,168.2114,168.7614,168.2114,168.6842,10065.0
2022-12-13 11:40:00,174.83,174.84,173.61,173.72,7389.0,168.6842,168.6938,167.5071,167.6132,7389.0
2022-12-13 11:50:00,173.63,173.74,173.33,173.58,31467.0,167.5264,167.6325,167.2369,167.4781,31467.0
2022-12-13 12:00:00,173.56,173.73,173.34,173.38,36322.0,167.4588,167.6228,167.2466,167.2851,36322.0
2022-12-13 12:10:00,173.33,173.36,172.06,172.06,20383.0,167.2369,167.2658,166.0115,166.0115,20383.0
2022-12-13 12:20:00,172.07,172.71,172.07,172.39,20116.0,166.0212,166.6387,166.0212,166.3299,20116.0
2022-12-13 12:30:00,172.3,172.63,172.14,172.48,11992.0,166.2431,166.5615,166.0887,166.4168,11992.0
2022-12-13 12:40:00,172.52,172.53,171.83,171.91,16028.0,166.4554,166.465,165.7896,165.8668,16028.0
2022-12-13 12:50:00,171.98,172.06,171.8,172.0,22133.0,165.9344,166.0115,165.7607,165.9537,22133.0
2022-12-13 13:00:00,171.92,172.2,171.8,172.01,68022.0,165.8765,166.1466,165.7607,165.9633,68022.0
2022-12-13 13:10:00,171.99,172.57,171.99,172.54,56067.0,165.944,166.5036,165.944,166.4747,56067.0
2022-12-13 13:20:00,172.52,172.82,172.47,172.55,20655.0,166.4554,166.7448,166.4071,166.4843,20655.0
2022-12-13 13:30:00,172.56,172.87,172.49,172.67,33377.0,166.494,166.7931,166.4264,166.6001,33377.0
2022-12-13 13:40:00,172.64,172.93,172.57,172.7,7040.0,166.5712,166.851,166.5036,166.629,7040.0
2022-12-13 13:50:00,172.7,172.94,172.49,172.94,9538.0,166.629,166.8606,166.4264,166.8606,9538.0
2022-12-13 14:00:00,172.96,173.27,172.88,173.07,10303.0,166.8799,167.179,166.8027,166.986,10303.0
2022-12-13 14:10:00,173.03,173.41,173.03,173.2,8972.0,166.9474,167.3141,166.9474,167.1115,8972.0
2022-12-13 14:20:00,173.25,173.28,173.11,173.2,20496.0,167.1597,167.1887,167.0246,167.1115,20496.0
2022-12-13 14:30:00,173.2,173.36,173.13,173.36,26216.0,167.1115,167.2658,167.0439,167.2658,26216.0
2022-12-13 14:40:00,173.36,173.54,173.22,173.42,50651.0,167.2658,167.4395,167.1308,167.3237,50651.0
2022-12-13 14:50:00,173.39,173.39,172.84,173.11,13100.0,167.2948,167.2948,166.7641,167.0246,13100.0
2022-12-13 15:00:00,173.08,173.08,172.48,172.73,12978.0,166.9957,166.9957,166.4168,166.658,12978.0
2022-12-13 15:10:00,172.73,173.08,172.54,172.99,12393.0,166.658,166.9957,166.4747,166.9089,12393.0
2022-12-13 15:20:00,173.01,173.31,172.93,173.22,24963.0,166.9282,167.2176,166.851,167.1308,24963.0
2022-12-13 15:30:00,173.22,173.59,173.12,173.2,39330.0,167.1308,167.4878,167.0343,167.1115,39330.0
2022-12-13 15:40:00,173.2,173.74,173.11,173.59,40871.0,167.1115,167.6325,167.0246,167.4878,40871.0
2022-12-13 15:50:00,173.61,174.21,173.22,173.55,169933.0,167.5071,168.086,167.1308,167.4492,169933.0
2022-12-14 09:30:00,173.39,173.79,172.59,172.88,24656.0,167.2948,167.6807,166.5229,166.8027,24656.0
2022-12-14 09:40:00,172.87,174.24,172.67,174.16,28147.0,166.7931,168.1149,166.6001,168.0377,28147.0
2022-12-14 09:50:00,174.24,175.45,174.17,175.28,15964.0,168.1149,169.2824,168.0474,169.1184,15964.0
2022-12-14 10:00:00,175.25,175.87,175.25,175.6,24012.0,169.0894,169.6876,169.0894,169.4271,24012.0
2022-12-14 10:10:00,175.59,175.85,175.46,175.74,15964.0,169.4175,169.6683,169.292,169.5622,15964.0
2022-12-14 10:20:00,175.76,175.87,175.53,175.66,10531.0,169.5815,169.6876,169.3596,169.485,10531.0
2022-12-14 10:30:00,175.61,175.97,175.6,175.82,11573.0,169.4368,169.7841,169.4271,169.6394,11573.0
2022-12-14 10:40:00,175.84,176.09,175.83,176.01,21334.0,169.6587,169.8999,169.649,169.8227,21334.0
2022-12-14 10:50:00,176.05,176.05,175.71,175.93,13102.0,169.8613,169.8613,169.5332,169.7455,13102.0
2022-12-14 11:00:00,175.96,176.13,175.83,175.91,12625.0,169.7744,169.9385,169.649,169.7262,12625.0
2022-12-14 11:10:00,175.91,176.14,175.82,176.13,13159.0,169.7262,169.9481,169.6394,169.9385,13159.0
2022-12-14 11:20:00,176.08,176.3,175.86,176.3,10381.0,169.8902,170.1025,169.678,170.1025,10381.0
2022-12-14 11:30:00,176.22,176.37,176.15,176.36,10140.0,170.0253,170.17,169.9578,170.1604,10140.0
2022-12-14 11:40:00,176.29,176.35,176.12,176.25,10115.0,170.0928,170.1507,169.9288,170.0543,10115.0
2022-12-14 11:50:00,176.25,176.31,175.97,176.05,6956.0,170.0543,170.1121,169.7841,169.8613,6956.0
2022-12-14 12:00:00,176.02,176.04,175.89,175.94,10690.0,169.8323,169.8516,169.7069,169.7552,10690.0
2022-12-14 12:10:00,175.97,176.11,175.91,176.04,6997.0,169.7841,169.9192,169.7262,169.8516,6997.0
2022-12-14 12:20:00,175.98,176.07,175.94,175.97,6904.0,169.7937,169.8806,169.7552,169.7841,6904.0
2022-12-14 12:30:00,175.94,176.2,175.91,176.16,7197.0,169.7552,170.006,169.7262,169.9674,7197.0
2022-12-14 12:40:00,176.14,176.18,176.07,176.1,5168.0,169.9481,169.9867,169.8806,169.9095,5168.0
2022-12-14 12:50:00,176.1,176.1,175.88,175.89,9873.0,169.9095,169.9095,169.6973,169.7069,9873.0
2022-12-14 13:00:00,175.86,175.95,175.75,175.91,6677.0,169.678,169.7648,169.5718,169.7262,6677.0
2022-12-14 13:10:00,175.9,176.0,175.81,175.94,10307.0,169.7166,169.813,169.6297,169.7552,10307.0
2022-12-14 13:20:00,175.96,176.14,175.93,176.12,10453.0,169.7744,169.9481,169.7455,169.9288,10453.0
2022-12-14 13:30:00,176.11,176.28,175.96,176.28,12660.0,169.9192,170.0832,169.7744,170.0832,12660.0
2022-12-14 13:40:00,176.28,176.29,176.1,176.11,9673.0,170.0832,170.0928,169.9095,169.9192,9673.0
2022-12-14 13:50:00,176.06,176.5,176.05,176.22,10197.0,169.8709,170.2955,169.8613,170.0253,10197.0
2022-12-14 14:00:00,176.25,176.26,173.56,173.74,99288.0,170.0543,170.0639,167.4588,167.6325,99288.0
2022-12-14 14:10:00,174.03,174.46,173.61,174.17,24638.0,167.9123,168.3272,167.5071,168.0474,24638.0
2022-12-14 14:20:00,174.29,174.38,173.81,174.2,24917.0,168.1632,168.25,167.7,168.0763,24917.0
2022-12-14 14:30:00,174.05,174.12,172.23,172.91,9414.0,167.9316,167.9991,166.1756,166.8317,9414.0
2022-12-14 14:40:00,172.88,173.5,172.21,173.18,12957.0,166.8027,167.4009,166.1563,167.0922,12957.0
2022-12-14 14:50:00,173.08,173.08,172.41,172.86,12325.0,166.9957,166.9957,166.3492,166.7834,12325.0
2022-12-14 15:00:00,172.79,173.8,172.63,173.23,19064.0,166.7159,167.6904,166.5615,167.1404,19064.0
2022-12-14 15:10:00,173.23,174.36,173.11,173.53,24699.0,167.1404,168.2307,167.0246,167.4299,24699.0
2022-12-14 15:20:00,173.51,173.6,172.34,172.34,10639.0,167.4106,167.4974,166.2817,166.2817,10639.0
2022-12-14 15:30:00,172.19,172.39,171.84,172.25,24683.0,166.137,166.3299,165.7993,166.1949,24683.0
2022-12-14 15:40:00,172.35,172.68,172.34,172.64,42267.0,166.2914,166.6098,166.2817,166.5712,42267.0
2022-12-14 15:50:00,172.67,173.23,172.28,172.35,112241.0,166.6001,167.1404,166.2238,166.2914,112241.0
2022-12-15 09:30:00,170.21,170.44,169.47,170.13,31711.0,164.2266,164.4485,163.5126,164.1494,31711.0
2022-12-15 09:40:00,170.14,170.18,169.36,169.41,13113.0,164.159,164.1976,163.4065,163.4547,13113.0
2022-12-15 09:50:00,169.41,169.58,168.64,168.81,13334.0,163.4547,163.6187,162.7118,162.8758,13334.0
2022-12-15 10:00:00,168.82,169.02,168.32,169.02,11582.0,162.8854,163.0784,162.403,163.0784,11582.0
2022-12-15 10:10:00,168.97,169.19,168.71,168.98,19476.0,163.0302,163.2424,162.7793,163.0398,19476.0
2022-12-15 10:20:00,168.98,169.08,168.69,168.99,21678.0,163.0398,163.1363,162.76,163.0495,21678.0
2022-12-15 10:30:00,168.96,169.36,168.69,169.31,23238.0,163.0205,163.4065,162.76,163.3582,23238.0
2022-12-15 10:40:00,169.24,169.24,168.72,168.76,15330.0,163.2907,163.2907,162.789,162.8276,15330.0
2022-12-15 10:50:00,168.74,168.74,168.25,168.27,8354.0,162.8083,162.8083,162.3355,162.3548,8354.0
2022-12-15 11:00:00,168.31,168.36,168.13,168.31,11006.0,162.3934,162.4416,162.2197,162.3934,11006.0
2022-12-15 11:10:00,168.45,168.5,168.05,168.49,8622.0,162.5285,162.5767,162.1425,162.567,8622.0
2022-12-15 11:20:00,168.48,168.48,168.16,168.3,35555.0,162.5574,162.5574,162.2486,162.3837,35555.0
2022-12-15 11:30:00,168.36,168.69,168.24,168.62,6560.0,162.4416,162.76,162.3258,162.6925,6560.0
2022-12-15 11:40:00,168.59,168.59,168.07,168.17,10527.0,162.6635,162.6635,162.1618,162.2583,10527.0
2022-12-15 11:50:00,168.17,168.47,168.02,168.43,6652.0,162.2583,162.5477,162.1136,162.5092,6652.0
2022-12-15 12:00:00,168.5,168.73,168.42,168.47,8221.0,162.5767,162.7986,162.4995,162.5477,8221.0
2022-12-15 12:10:00,168.42,168.75,168.29,168.61,9018.0,162.4995,162.8179,162.3741,162.6828,9018.0
2022-12-15 12:20:00,168.58,168.61,168.31,168.46,7438.0,162.6539,162.6828,162.3934,162.5381,7438.0
2022-12-15 12:30:00,168.46,168.72,168.41,168.44,6848.0,162.5381,162.789,162.4899,162.5188,6848.0
2022-12-15 12:40:00,168.41,168.48,168.0,168.16,8729.0,162.4899,162.5574,162.0943,162.2486,8729.0
2022-12-15 12:50:00,168.2,168.33,167.8,167.93,8084.0,162.2872,162.4127,161.9013,162.0267,8084.0
2022-12-15 13:00:00,167.91,167.95,167.54,167.59,7174.0,162.0074,162.046,161.6504,161.6987,7174.0
2022-12-15 13:10:00,167.59,167.65,167.45,167.45,14098.0,161.6987,161.7566,161.5636,161.5636,14098.0
2022-12-15 13:20:00,167.47,167.57,167.43,167.53,11782.0,161.5829,161.6794,161.5443,161.6408,11782.0
2022-12-15 13:30:00,167.52,167.58,167.35,167.5,19714.0,161.6311,161.689,161.4671,161.6118,19714.0
2022-12-15 13:40:00,167.53,167.86,167.53,167.85,8644.0,161.6408,161.9592,161.6408,161.9495,8644.0
2022-12-15 13:50:00,167.88,168.25,167.8,168.25,7679.0,161.9785,162.3355,161.9013,162.3355,7679.0
2022-12-15 14:00:00,168.24,168.35,167.97,168.0,5644.0,162.3258,162.432,162.0653,162.0943,5644.0
2022-12-15 14:10:00,167.95,168.43,167.91,168.33,22887.0,162.046,162.5092,162.0074,162.4127,22887.0
2022-12-15 14:20:00,168.34,168.62,168.27,168.58,8327.0,162.4223,162.6925,162.3548,162.6539,8327.0
2022-12-15 14:30:00,168.59,169.1,168.53,169.05,6072.0,162.6635,163.1556,162.6056,163.1074,6072.0
2022-12-15 14:40:00,169.01,169.15,168.8,168.88,12826.0,163.0688,163.2038,162.8661,162.9433,12826.0
2022-12-15 14:50:00,168.88,169.34,168.76,169.3,9199.0,162.9433,163.3872,162.8276,163.3486,9199.0
2022-12-15 15:00:00,169.31,169.65,169.25,169.39,19693.0,163.3582,163.6863,163.3003,163.4354,19693.0
2022-12-15 15:10:00,169.41,169.42,168.73,168.73,15873.0,163.4547,163.4644,162.7986,162.7986,15873.0
2022-12-15 15:20:00,168.75,169.12,168.59,169.08,18781.0,162.8179,163.1749,162.6635,163.1363,18781.0
2022-12-15 15:30:00,169.05,169.34,168.84,168.94,15259.0,163.1074,163.3872,162.9047,163.0012,15259.0
2022-12-15 15:40:00,168.94,168.97,168.04,168.12,39862.0,163.0012,163.0302,162.1329,162.2101,39862.0
2022-12-15 15:50:00,168.11,168.49,167.84,168.21,159125.0,162.2004,162.567,161.9399,162.2969,159125.0
2022-12-16 09:30:00,166.33,166.8,165.57,166.78,288631.0,160.483,160.9365,159.7497,160.9172,288631.0
2022-12-16 09:40:00,166.78,166.94,165.63,166.14,24169.0,160.9172,161.0715,159.8076,160.2997,24169.0
2022-12-16 09:50:00,166.14,166.21,165.55,165.61,15349.0,160.2997,160.3672,159.7304,159.7883,15349.0
2022-12-16 10:00:00,165.68,165.68,165.06,165.24,11174.0,159.8558,159.8558,159.2576,159.4313,11174.0
2022-12-16 10:10:00,165.3,165.42,165.03,165.32,25937.0,159.4892,159.605,159.2287,159.5085,25937.0
2022-12-16 10:20:00,165.37,165.45,164.87,164.9,18399.0,159.5567,159.6339,159.0743,159.1032,18399.0
2022-12-16 10:30:00,165.0,165.06,164.52,164.74,15675.0,159.1997,159.2576,158.7366,158.9489,15675.0
2022-12-16 10:40:00,164.74,165.13,164.63,164.93,16403.0,158.9489,159.3252,158.8427,159.1322,16403.0
2022-12-16 10:50:00,164.88,165.5,164.84,165.43,20698.0,159.0839,159.6822,159.0454,159.6146,20698.0
2022-12-16 11:00:00,165.38,165.38,165.03,165.12,21111.0,159.5664,159.5664,159.2287,159.3155,21111.0
2022-12-16 11:10:00,165.07,165.31,164.95,165.19,49174.0,159.2673,159.4988,159.1515,159.383,49174.0
2022-12-16 11:20:00,165.2,165.67,165.16,165.65,58844.0,159.3927,159.8462,159.3541,159.8269,58844.0
2022-12-16 11:30:00,165.68,165.97,165.51,165.6,23034.0,159.8558,160.1356,159.6918,159.7786,23034.0
2022-12-16 11:40:00,165.55,165.57,164.47,164.48,16119.0,159.7304,159.7497,158.6884,158.698,16119.0
2022-12-16 11:50:00,164.52,164.63,164.36,164.52,12009.0,158.7366,158.8427,158.5822,158.7366,12009.0
2022-12-16 12:00:00,164.55,164.85,164.51,164.7,15844.0,158.7655,159.055,158.727,158.9103,15844.0
2022-12-16 12:10:00,164.67,164.76,164.49,164.68,27604.0,158.8813,158.9682,158.7077,158.891,27604.0
2022-12-16 12:20:00,164.7,164.9,164.64,164.8,11606.0,158.9103,159.1032,158.8524,159.0068,11606.0
2022-12-16 12:30:00,164.77,164.83,164.65,164.76,19354.0,158.9778,159.0357,158.862,158.9682,19354.0
2022-12-16 12:40:00,164.7,164.7,164.17,164.28,16793.0,158.9103,158.9103,158.3989,158.505,16793.0
2022-12-16 12:50:00,164.25,164.26,163.95,163.98,8854.0,158.4761,158.4857,158.1866,158.2156,8854.0
2022-12-16 13:00:00,164.02,164.25,164.02,164.11,8324.0,158.2542,158.4761,158.2542,158.341,8324.0
2022-12-16 13:10:00,164.11,164.38,164.06,164.23,10339.0,158.341,158.6015,158.2928,158.4568,10339.0
2022-12-16 13:20:00,164.2,164.21,163.96,163.97,10773.0,158.4279,158.4375,158.1963,158.2059,10773.0
2022-12-16 13:30:00,163.96,164.2,163.94,163.99,14836.0,158.1963,158.4279,158.177,158.2252,14836.0
2022-12-16 13:40:00,163.96,164.28,163.89,164.24,7094.0,158.1963,158.505,158.1287,158.4664,7094.0
2022-12-16 13:50:00,164.22,164.23,163.98,164.17,11021.0,158.4471,158.4568,158.2156,158.3989,11021.0
2022-12-16 14:00:00,164.17,164.43,164.11,164.35,27051.0,158.3989,158.6498,158.341,158.5726,27051.0
2022-12-16 14:10:00,164.35,164.64,164.35,164.36,18965.0,158.5726,158.8524,158.5726,158.5822,18965.0
2022-12-16 14:20:00,164.37,164.39,164.08,164.12,14096.0,158.5919,158.6112,158.3121,158.3507,14096.0
2022-12-16 14:30:00,164.09,164.17,163.83,163.89,31784.0,158.3217,158.3989,158.0709,158.1287,31784.0
2022-12-16 14:40:00,163.86,164.06,163.76,164.06,15404.0,158.0998,158.2928,158.0033,158.2928,15404.0
2022-12-16 14:50:00,164.04,164.79,164.04,164.74,17808.0,158.2735,158.9971,158.2735,158.9489,17808.0
2022-12-16 15:00:00,164.69,164.96,164.68,164.87,28631.0,158.9006,159.1611,158.891,159.0743,28631.0
2022-12-16 15:10:00,164.87,165.26,164.84,164.92,46811.0,159.0743,159.4506,159.0454,159.1225,46811.0
2022-12-16 15:20:00,164.91,165.1,164.81,164.94,29221.0,159.1129,159.2962,159.0164,159.1418,29221.0
2022-12-16 15:30:00,164.97,165.2,164.97,165.03,35555.0,159.1708,159.3927,159.1708,159.2287,35555.0
2022-12-16 15:40:00,164.99,165.13,164.78,164.96,55772.0,159.1901,159.3252,158.9875,159.1611,55772.0
2022-12-16 15:50:00,164.95,165.61,164.82,165.13,156722.0,159.1515,159.7883,159.0261,159.3252,156722.0
2022-12-19 09:30:00,164.71,165.1,164.29,165.09,31746.0,158.9199,159.2962,158.5147,159.2866,31746.0
2022-12-19 09:40:00,164.97,164.99,164.43,164.44,11153.0,159.1708,159.1901,158.6498,158.6594,11153.0
2022-12-19 09:50:00,164.5,164.86,164.4,164.86,14812.0,158.7173,159.0646,158.6208,159.0646,14812.0
2022-12-19 10:00:00,164.81,165.14,164.78,165.14,7717.0,159.0164,159.3348,158.9875,159.3348,7717.0
2022-12-19 10:10:00,165.55,166.23,165.55,165.79,11109.0,159.7304,160.3865,159.7304,159.962,11109.0
2022-12-19 10:20:00,165.75,166.19,165.71,166.09,9928.0,159.9234,160.3479,159.8848,160.2514,9928.0
2022-12-19 10:30:00,166.05,166.06,165.55,165.97,75179.0,160.2128,160.2225,159.7304,160.1356,75179.0
2022-12-19 10:40:00,165.88,166.03,165.55,165.55,10612.0,160.0488,160.1935,159.7304,159.7304,10612.0
2022-12-19 10:50:00,165.54,165.54,165.16,165.22,15971.0,159.7207,159.7207,159.3541,159.412,15971.0
2022-12-19 11:00:00,165.21,165.21,164.81,165.08,12282.0,159.4023,159.4023,159.0164,159.2769,12282.0
2022-12-19 11:10:00,165.08,165.29,164.92,165.28,7759.0,159.2769,159.4795,159.1225,159.4699,7759.0
2022-12-19 11:20:00,165.28,165.32,165.09,165.22,8324.0,159.4699,159.5085,159.2866,159.412,8324.0
2022-12-19 11:30:00,165.2,165.22,164.7,164.88,14513.0,159.3927,159.412,158.9103,159.0839,14513.0
2022-12-19 11:40:00,164.93,164.93,164.73,164.75,12717.0,159.1322,159.1322,158.9392,158.9585,12717.0
2022-12-19 11:50:00,164.74,164.88,164.7,164.84,9602.0,158.9489,159.0839,158.9103,159.0454,9602.0
2022-12-19 12:00:00,164.8,164.99,164.75,164.85,15018.0,159.0068,159.1901,158.9585,159.055,15018.0
2022-12-19 12:10:00,164.87,165.0,164.74,164.85,12578.0,159.0743,159.1997,158.9489,159.055,12578.0
2022-12-19 12:20:00,164.84,164.89,164.52,164.53,9795.0,159.0454,159.0936,158.7366,158.7463,9795.0
2022-12-19 12:30:00,164.51,164.51,164.22,164.37,7783.0,158.727,158.727,158.4471,158.5919,7783.0
2022-12-19 12:40:00,164.41,164.63,164.29,164.52,8873.0,158.6305,158.8427,158.5147,158.7366,8873.0
2022-12-19 12:50:00,164.56,164.56,164.16,164.2,21679.0,158.7752,158.7752,158.3893,158.4279,21679.0
2022-12-19 13:00:00,164.25,164.39,163.99,164.01,9451.0,158.4761,158.6112,158.2252,158.2445,9451.0
2022-12-19 13:10:00,164.0,164.15,163.97,164.15,5136.0,158.2349,158.3796,158.2059,158.3796,5136.0
2022-12-19 13:20:00,164.16,164.46,164.16,164.18,14517.0,158.3893,158.6787,158.3893,158.4086,14517.0
2022-12-19 13:30:00,164.16,164.26,163.85,164.04,21039.0,158.3893,158.4857,158.0902,158.2735,21039.0
2022-12-19 13:40:00,164.11,164.14,163.83,163.86,11153.0,158.341,158.37,158.0709,158.0998,11153.0
2022-12-19 13:50:00,163.86,163.92,163.64,163.66,7719.0,158.0998,158.1577,157.8875,157.9068,7719.0
2022-12-19 14:00:00,163.63,163.65,163.25,163.39,12022.0,157.8779,157.8972,157.5112,157.6463,12022.0
2022-12-19 14:10:00,163.39,163.4,163.06,163.13,10306.0,157.6463,157.656,157.3279,157.3955,10306.0
2022-12-19 14:20:00,163.12,163.28,162.86,162.87,8209.0,157.3858,157.5402,157.135,157.1446,8209.0
2022-12-19 14:30:00,162.92,163.12,162.88,162.99,10735.0,157.1928,157.3858,157.1543,157.2604,10735.0
2022-12-19 14:40:00,162.98,163.13,162.83,162.9,12614.0,157.2507,157.3955,157.106,157.1736,12614.0
2022-12-19 14:50:00,162.89,162.89,162.59,162.88,14570.0,157.1639,157.1639,156.8744,157.1543,14570.0
2022-12-19 15:00:00,162.85,162.93,162.66,162.93,13894.0,157.1253,157.2025,156.942,157.2025,13894.0
2022-12-19 15:10:00,162.94,163.21,162.85,163.2,13159.0,157.2121,157.4727,157.1253,157.463,13159.0
2022-12-19 15:20:00,163.22,163.4,163.13,163.22,24330.0,157.4823,157.656,157.3955,157.4823,24330.0
2022-12-19 15:30:00,163.2,163.71,163.2,163.49,32317.0,157.463,157.9551,157.463,157.7428,32317.0
2022-12-19 15:40:00,163.47,163.69,163.29,163.47,48903.0,157.7235,157.9358,157.5498,157.7235,48903.0
2022-12-19 15:50:00,163.48,163.87,163.47,163.71,173042.0,157.7332,158.1095,157.7235,157.9551,173042.0
2022-12-20 09:30:00,164.75,165.25,164.28,164.95,48167.0,158.9585,159.4409,158.505,159.1515,48167.0
2022-12-20 09:40:00,164.94,165.06,164.24,164.65,31827.0,159.1418,159.2576,158.4664,158.862,31827.0
2022-12-20 09:50:00,164.61,165.3,164.3,165.18,33418.0,158.8234,159.4892,158.5243,159.3734,33418.0
2022-12-20 10:00:00,165.15,165.47,164.97,165.39,14706.0,159.3445,159.6532,159.1708,159.576,14706.0
2022-12-20 10:10:00,165.39,165.52,165.22,165.46,20483.0,159.576,159.7014,159.412,159.6436,20483.0
2022-12-20 10:20:00,165.47,165.97,165.47,165.72,19027.0,159.6532,160.1356,159.6532,159.8944,19027.0
2022-12-20 10:30:00,165.74,165.87,165.55,165.73,20586.0,159.9137,160.0391,159.7304,159.9041,20586.0
2022-12-20 10:40:00,165.76,165.81,165.59,165.81,14693.0,159.933,159.9813,159.769,159.9813,14693.0
2022-12-20 10:50:00,165.75,166.28,165.7,165.9,18572.0,159.9234,160.4347,159.8751,160.0681,18572.0
2022-12-20 11:00:00,165.9,166.0,165.73,165.95,19054.0,160.0681,160.1646,159.9041,160.1163,19054.0
2022-12-20 11:10:00,165.91,166.09,165.4,165.6,29615.0,160.0777,160.2514,159.5857,159.7786,29615.0
2022-12-20 11:20:00,165.65,165.72,165.36,165.51,13336.0,159.8269,159.8944,159.5471,159.6918,13336.0
2022-12-20 11:30:00,165.52,165.73,165.37,165.45,54136.0,159.7014,159.9041,159.5567,159.6339,54136.0
2022-12-20 11:40:00,165.45,165.56,165.37,165.55,4293.0,159.6339,159.74,159.5567,159.7304,4293.0
2022-12-20 11:50:00,165.53,165.88,165.44,165.88,10430.0,159.7111,160.0488,159.6243,160.0488,10430.0
2022-12-20 12:00:00,165.86,166.18,165.84,166.1,12025.0,160.0295,160.3382,160.0102,160.2611,12025.0
2022-12-20 12:10:00,166.06,166.22,165.58,165.82,12559.0,160.2225,160.3768,159.7593,159.9909,12559.0
2022-12-20 12:20:00,165.81,166.11,165.79,165.81,37838.0,159.9813,160.2707,159.962,159.9813,37838.0
2022-12-20 12:30:00,165.84,165.85,165.6,165.85,9784.0,160.0102,160.0198,159.7786,160.0198,9784.0
2022-12-20 12:40:00,165.81,165.96,165.76,165.8,8659.0,159.9813,160.126,159.933,159.9716,8659.0
2022-12-20 12:50:00,165.8,166.03,165.8,166.03,10915.0,159.9716,160.1935,159.9716,160.1935,10915.0
2022-12-20 13:00:00,166.0,166.01,165.63,165.65,10225.0,160.1646,160.1742,159.8076,159.8269,10225.0
2022-12-20 13:10:00,165.65,165.84,165.55,165.66,7474.0,159.8269,160.0102,159.7304,159.8365,7474.0
2022-12-20 13:20:00,165.65,165.89,165.65,165.85,7314.0,159.8269,160.0584,159.8269,160.0198,7314.0
2022-12-20 13:30:00,165.82,166.27,165.82,166.21,11798.0,159.9909,160.4251,159.9909,160.3672,11798.0
2022-12-20 13:40:00,166.26,166.42,166.12,166.17,10190.0,160.4154,160.5698,160.2804,160.3286,10190.0
2022-12-20 13:50:00,166.19,166.19,165.86,165.86,7622.0,160.3479,160.3479,160.0295,160.0295,7622.0
2022-12-20 14:00:00,165.86,166.01,165.78,165.99,11190.0,160.0295,160.1742,159.9523,160.1549,11190.0
2022-12-20 14:10:00,166.01,166.11,165.86,165.88,9086.0,160.1742,160.2707,160.0295,160.0488,9086.0
2022-12-20 14:20:00,165.9,165.9,165.44,165.59,23685.0,160.0681,160.0681,159.6243,159.769,23685.0
2022-12-20 14:30:00,165.64,165.64,165.33,165.41,13008.0,159.8172,159.8172,159.5181,159.5953,13008.0
2022-12-20 14:40:00,165.42,165.42,165.12,165.25,13532.0,159.605,159.605,159.3155,159.4409,13532.0
2022-12-20 14:50:00,165.22,165.25,165.01,165.12,13100.0,159.412,159.4409,159.2094,159.3155,13100.0
2022-12-20 15:00:00,165.12,165.12,164.54,164.59,10699.0,159.3155,159.3155,158.7559,158.8041,10699.0
2022-12-20 15:10:00,164.59,164.94,164.5,164.8,18850.0,158.8041,159.1418,158.7173,159.0068,18850.0
2022-12-20 15:20:00,164.78,165.17,164.72,165.16,17670.0,158.9875,159.3638,158.9296,159.3541,17670.0
2022-12-20 15:30:00,165.13,165.26,164.96,165.25,31876.0,159.3252,159.4506,159.1611,159.4409,31876.0
2022-12-20 15:40:00,165.21,165.21,164.95,165.1,34923.0,159.4023,159.4023,159.1515,159.2962,34923.0
2022-12-20 15:50:00,165.1,165.27,164.73,164.85,106657.0,159.2962,159.4602,158.9392,159.055,106657.0
2022-12-21 09:30:00,165.99,166.0,165.57,165.88,15877.0,160.1549,160.1646,159.7497,160.0488,15877.0
2022-12-21 09:40:00,165.93,166.19,165.46,166.16,16217.0,160.097,160.3479,159.6436,160.319,16217.0
2022-12-21 09:50:00,166.14,166.2,165.72,165.95,10860.0,160.2997,160.3575,159.8944,160.1163,10860.0
2022-12-21 10:00:00,165.9,166.63,165.9,166.52,12582.0,160.0681,160.7724,160.0681,160.6663,12582.0
2022-12-21 10:10:00,166.57,166.65,166.38,166.42,8751.0,160.7145,160.7917,160.5312,160.5698,8751.0
2022-12-21 10:20:00,166.39,166.44,166.22,166.38,4957.0,160.5409,160.5891,160.3768,160.5312,4957.0
2022-12-21 10:30:00,166.45,166.94,166.39,166.87,14406.0,160.5988,161.0715,160.5409,161.004,14406.0
2022-12-21 10:40:00,166.91,166.99,166.69,166.79,9168.0,161.0426,161.1198,160.8303,160.9268,9168.0
2022-12-21 10:50:00,166.83,166.93,166.65,166.83,4445.0,160.9654,161.0619,160.7917,160.9654,4445.0
2022-12-21 11:00:00,166.94,167.04,166.82,167.02,16137.0,161.0715,161.168,160.9557,161.1487,16137.0
2022-12-21 11:10:00,167.18,167.21,166.84,166.85,8840.0,161.3031,161.332,160.975,160.9847,8840.0
2022-12-21 11:20:00,166.85,166.96,166.7,166.79,13544.0,160.9847,161.0908,160.84,160.9268,13544.0
2022-12-21 11:30:00,166.83,166.99,166.79,166.9,7583.0,160.9654,161.1198,160.9268,161.0329,7583.0
2022-12-21 11:40:00,166.85,166.87,166.65,166.67,13739.0,160.9847,161.004,160.7917,160.811,13739.0
2022-12-21 11:50:00,166.71,166.94,166.62,166.87,5652.0,160.8496,161.0715,160.7628,161.004,5652.0
2022-12-21 12:00:00,166.81,166.82,166.65,166.69,4574.0,160.9461,160.9557,160.7917,160.8303,4574.0
2022-12-21 12:10:00,166.63,167.0,166.62,166.9,4937.0,160.7724,161.1294,160.7628,161.0329,4937.0
2022-12-21 12:20:00,167.02,167.15,166.98,166.98,3958.0,161.1487,161.2741,161.1101,161.1101,3958.0
2022-12-21 12:30:00,166.96,167.05,166.9,167.01,4874.0,161.0908,161.1777,161.0329,161.1391,4874.0
2022-12-21 12:40:00,167.01,167.03,166.83,166.96,4689.0,161.1391,161.1584,160.9654,161.0908,4689.0
2022-12-21 12:50:00,166.95,167.13,166.92,167.13,6025.0,161.0812,161.2549,161.0522,161.2549,6025.0
2022-12-21 13:00:00,167.19,167.48,167.14,167.48,9772.0,161.3127,161.5925,161.2645,161.5925,9772.0
2022-12-21 13:10:00,167.46,167.46,167.17,167.17,3182.0,161.5733,161.5733,161.2934,161.2934,3182.0
2022-12-21 13:20:00,167.15,167.15,166.87,166.91,4496.0,161.2741,161.2741,161.004,161.0426,4496.0
2022-12-21 13:30:00,166.93,167.1,166.93,167.01,7502.0,161.0619,161.2259,161.0619,161.1391,7502.0
2022-12-21 13:40:00,166.97,167.3,166.97,167.26,4922.0,161.1005,161.4189,161.1005,161.3803,4922.0
2022-12-21 13:50:00,167.29,167.31,167.2,167.23,3935.0,161.4092,161.4285,161.3224,161.3513,3935.0
2022-12-21 14:00:00,167.21,167.6,167.2,167.41,19684.0,161.332,161.7083,161.3224,161.525,19684.0
2022-12-21 14:10:00,167.41,167.6,167.29,167.38,7751.0,161.525,161.7083,161.4092,161.4961,7751.0
2022-12-21 14:20:00,167.41,167.41,167.19,167.22,5751.0,161.525,161.525,161.3127,161.3417,5751.0
2022-12-21 14:30:00,167.22,167.37,167.11,167.19,9775.0,161.3417,161.4864,161.2356,161.3127,9775.0
2022-12-21 14:40:00,167.28,167.29,167.15,167.2,8715.0,161.3996,161.4092,161.2741,161.3224,8715.0
2022-12-21 14:50:00,167.17,167.18,166.88,167.11,8418.0,161.2934,161.3031,161.0136,161.2356,8418.0
2022-12-21 15:00:00,167.1,167.26,166.94,167.0,6789.0,161.2259,161.3803,161.0715,161.1294,6789.0
2022-12-21 15:10:00,166.98,167.13,166.92,166.92,10620.0,161.1101,161.2549,161.0522,161.0522,10620.0
2022-12-21 15:20:00,166.89,167.0,166.8,166.85,13291.0,161.0233,161.1294,160.9365,160.9847,13291.0
2022-12-21 15:30:00,166.84,167.1,166.79,167.04,25672.0,160.975,161.2259,160.9268,161.168,25672.0
2022-12-21 15:40:00,167.12,167.37,167.05,167.37,32662.0,161.2452,161.4864,161.1777,161.4864,32662.0
2022-12-21 15:50:00,167.36,167.61,167.1,167.59,127849.0,161.4768,161.718,161.2259,161.6987,127849.0
2022-12-22 09:30:00,166.81,167.33,166.45,166.45,42678.0,160.9461,161.4478,160.5988,160.5988,42678.0
2022-12-22 09:40:00,166.63,166.75,166.28,166.75,7785.0,160.7724,160.8882,160.4347,160.8882,7785.0
2022-12-22 09:50:00,166.79,166.79,166.21,166.22,14225.0,160.9268,160.9268,160.3672,160.3768,14225.0
2022-12-22 10:00:00,166.31,166.41,165.84,165.84,14813.0,160.4637,160.5602,160.0102,160.0102,14813.0
2022-12-22 10:10:00,166.01,166.02,165.44,165.99,12926.0,160.1742,160.1839,159.6243,160.1549,12926.0
2022-12-22 10:20:00,165.96,166.21,165.93,166.09,12307.0,160.126,160.3672,160.097,160.2514,12307.0
2022-12-22 10:30:00,166.02,166.17,165.81,165.86,10453.0,160.1839,160.3286,159.9813,160.0295,10453.0
2022-12-22 10:40:00,165.86,166.12,165.82,166.1,16795.0,160.0295,160.2804,159.9909,160.2611,16795.0
2022-12-22 10:50:00,166.1,166.3,165.78,165.83,11361.0,160.2611,160.454,159.9523,160.0006,11361.0
2022-12-22 11:00:00,165.78,165.78,165.49,165.57,28354.0,159.9523,159.9523,159.6725,159.7497,28354.0
2022-12-22 11:10:00,165.58,165.71,165.3,165.6,10236.0,159.7593,159.8848,159.4892,159.7786,10236.0
2022-12-22 11:20:00,165.61,165.7,165.49,165.64,13676.0,159.7883,159.8751,159.6725,159.8172,13676.0
2022-12-22 11:30:00,165.67,165.78,165.52,165.52,12259.0,159.8462,159.9523,159.7014,159.7014,12259.0
2022-12-22 11:40:00,165.49,165.49,165.32,165.39,8029.0,159.6725,159.6725,159.5085,159.576,8029.0
2022-12-22 11:50:00,165.39,165.57,165.39,165.53,10258.0,159.576,159.7497,159.576,159.7111,10258.0
2022-12-22 12:00:00,165.51,165.69,165.51,165.63,8310.0,159.6918,159.8655,159.6918,159.8076,8310.0
2022-12-22 12:10:00,165.63,165.63,165.43,165.43,5122.0,159.8076,159.8076,159.6146,159.6146,5122.0
2022-12-22 12:20:00,165.42,165.42,164.75,164.75,6416.0,159.605,159.605,158.9585,158.9585,6416.0
2022-12-22 12:30:00,164.72,164.84,164.72,164.79,5491.0,158.9296,159.0454,158.9296,158.9971,5491.0
2022-12-22 12:40:00,164.76,164.76,164.52,164.6,9046.0,158.9682,158.9682,158.7366,158.8138,9046.0
2022-12-22 12:50:00,164.61,164.61,164.47,164.52,4790.0,158.8234,158.8234,158.6884,158.7366,4790.0
2022-12-22 13:00:00,164.49,164.49,163.67,163.73,9613.0,158.7077,158.7077,157.9165,157.9744,9613.0
2022-12-22 13:10:00,163.77,164.2,163.77,164.09,8895.0,158.013,158.4279,158.013,158.3217,8895.0
2022-12-22 13:20:00,164.09,164.14,163.94,163.96,7771.0,158.3217,158.37,158.177,158.1963,7771.0
2022-12-22 13:30:00,163.95,163.97,163.56,163.97,10369.0,158.1866,158.2059,157.8103,158.2059,10369.0
2022-12-22 13:40:00,164.0,164.07,163.94,164.0,7286.0,158.2349,158.3024,158.177,158.2349,7286.0
2022-12-22 13:50:00,164.0,164.06,163.79,163.91,11670.0,158.2349,158.2928,158.0323,158.148,11670.0
2022-12-22 14:00:00,163.89,164.18,163.88,164.12,6621.0,158.1287,158.4086,158.1191,158.3507,6621.0
2022-12-22 14:10:00,164.13,164.48,164.13,164.27,10836.0,158.3603,158.698,158.3603,158.4954,10836.0
2022-12-22 14:20:00,164.27,164.41,164.13,164.36,14855.0,158.4954,158.6305,158.3603,158.5822,14855.0
2022-12-22 14:30:00,164.35,164.55,164.17,164.33,43893.0,158.5726,158.7655,158.3989,158.5533,43893.0
2022-12-22 14:40:00,164.33,164.48,164.25,164.47,17819.0,158.5533,158.698,158.4761,158.6884,17819.0
2022-12-22 14:50:00,164.5,164.83,164.45,164.81,37846.0,158.7173,159.0357,158.6691,159.0164,37846.0
2022-12-22 15:00:00,164.84,164.88,164.64,164.86,32162.0,159.0454,159.0839,158.8524,159.0646,32162.0
2022-12-22 15:10:00,164.82,164.94,164.6,164.89,56082.0,159.0261,159.1418,158.8138,159.0936,56082.0
2022-12-22 15:20:00,164.9,165.23,164.9,165.11,41455.0,159.1032,159.4216,159.1032,159.3059,41455.0
2022-12-22 15:30:00,165.15,165.22,164.69,164.89,72631.0,159.3445,159.412,158.9006,159.0936,72631.0
2022-12-22 15:40:00,164.87,164.92,164.67,164.87,48388.0,159.0743,159.1225,158.8813,159.0743,48388.0
2022-12-22 15:50:00,164.87,165.73,164.86,165.71,167675.0,159.0743,159.9041,159.0646,159.8848,167675.0
2022-12-23 09:30:00,165.11,165.59,164.62,164.86,22631.0,159.3059,159.769,158.8331,159.0646,22631.0
2022-12-23 09:40:00,164.88,165.41,164.65,164.72,15549.0,159.0839,159.5953,158.862,158.9296,15549.0
2022-12-23 09:50:00,164.95,164.98,164.34,164.34,8783.0,159.1515,159.1804,158.5629,158.5629,8783.0
2022-12-23 10:00:00,164.36,164.94,164.24,164.5,32722.0,158.5822,159.1418,158.4664,158.7173,32722.0
2022-12-23 10:10:00,164.43,165.07,164.14,164.99,20824.0,158.6498,159.2673,158.37,159.1901,20824.0
2022-12-23 10:20:00,164.99,165.08,164.7,164.72,15009.0,159.1901,159.2769,158.9103,158.9296,15009.0
2022-12-23 10:30:00,164.79,165.1,164.72,164.83,14478.0,158.9971,159.2962,158.9296,159.0357,14478.0
2022-12-23 10:40:00,164.83,164.91,164.46,164.49,16560.0,159.0357,159.1129,158.6787,158.7077,16560.0
2022-12-23 10:50:00,164.43,164.51,164.11,164.33,65020.0,158.6498,158.727,158.341,158.5533,65020.0
2022-12-23 11:00:00,164.36,164.7,164.29,164.6,19450.0,158.5822,158.9103,158.5147,158.8138,19450.0
2022-12-23 11:10:00,164.59,165.07,164.59,165.0,23431.0,158.8041,159.2673,158.8041,159.1997,23431.0
2022-12-23 11:20:00,165.0,165.26,164.91,165.26,12609.0,159.1997,159.4506,159.1129,159.4506,12609.0
2022-12-23 11:30:00,165.34,165.72,165.29,165.72,13320.0,159.5278,159.8944,159.4795,159.8944,13320.0
2022-12-23 11:40:00,165.74,166.02,165.73,165.99,12887.0,159.9137,160.1839,159.9041,160.1549,12887.0
2022-12-23 11:50:00,166.02,166.14,165.81,166.09,17058.0,160.1839,160.2997,159.9813,160.2514,17058.0
2022-12-23 12:00:00,166.03,166.23,166.01,166.02,11133.0,160.1935,160.3865,160.1742,160.1839,11133.0
2022-12-23 12:10:00,166.01,166.51,166.01,166.44,7322.0,160.1742,160.6566,160.1742,160.5891,7322.0
2022-12-23 12:20:00,166.46,166.59,166.29,166.29,5156.0,160.6084,160.7338,160.4444,160.4444,5156.0
2022-12-23 12:30:00,166.34,166.55,166.32,166.43,7500.0,160.4926,160.6952,160.4733,160.5795,7500.0
2022-12-23 12:40:00,166.41,166.41,166.1,166.11,4717.0,160.5602,160.5602,160.2611,160.2707,4717.0
2022-12-23 12:50:00,166.14,166.31,166.09,166.31,4197.0,160.2997,160.4637,160.2514,160.4637,4197.0
2022-12-23 13:00:00,166.31,166.44,166.21,166.36,8173.0,160.4637,160.5891,160.3672,160.5119,8173.0
2022-12-23 13:10:00,166.36,166.45,166.22,166.38,4988.0,160.5119,160.5988,160.3768,160.5312,4988.0
2022-12-23 13:20:00,166.43,166.5,166.02,166.11,5704.0,160.5795,160.647,160.1839,160.2707,5704.0
2022-12-23 13:30:00,166.07,166.13,166.02,166.06,3806.0,160.2321,160.29,160.1839,160.2225,3806.0
2022-12-23 13:40:00,166.03,166.03,165.51,165.76,7738.0,160.1935,160.1935,159.6918,159.933,7738.0
2022-12-23 13:50:00,165.86,165.98,165.86,165.96,5078.0,160.0295,160.1453,160.0295,160.126,5078.0
2022-12-23 14:00:00,165.95,165.98,165.77,165.89,6218.0,160.1163,160.1453,159.9427,160.0584,6218.0
2022-12-23 14:10:00,165.86,166.03,165.85,165.94,7815.0,160.0295,160.1935,160.0198,160.1067,7815.0
2022-12-23 14:20:00,165.91,166.0,165.76,165.95,6308.0,160.0777,160.1646,159.933,160.1163,6308.0
2022-12-23 14:30:00,165.98,166.1,165.98,166.09,14822.0,160.1453,160.2611,160.1453,160.2514,14822.0
2022-12-23 14:40:00,166.07,166.09,165.87,165.91,45992.0,160.2321,160.2514,160.0391,160.0777,45992.0
2022-12-23 14:50:00,165.95,166.31,165.95,166.29,6432.0,160.1163,160.4637,160.1163,160.4444,6432.0
2022-12-23 15:00:00,166.29,166.39,166.02,166.09,27809.0,160.4444,160.5409,160.1839,160.2514,27809.0
2022-12-23 15:10:00,166.09,166.25,166.0,166.0,11941.0,160.2514,160.4058,160.1646,160.1646,11941.0
2022-12-23 15:20:00,165.97,165.97,165.61,165.61,12501.0,160.1356,160.1356,159.7883,159.7883,12501.0
2022-12-23 15:30:00,165.63,165.67,165.31,165.37,20524.0,159.8076,159.8462,159.4988,159.5567,20524.0
2022-12-23 15:40:00,165.37,165.83,165.36,165.72,29168.0,159.5567,160.0006,159.5471,159.8944,29168.0
2022-12-23 15:50:00,165.68,165.94,165.47,165.61,113876.0,159.8558,160.1067,159.6532,159.7883,113876.0
2022-12-27 09:30:00,165.64,166.12,165.23,165.97,16620.0,159.8172,160.2804,159.4216,160.1356,16620.0
2022-12-27 09:40:00,166.12,166.15,165.47,165.63,8644.0,160.2804,160.3093,159.6532,159.8076,8644.0
2022-12-27 09:50:00,165.58,165.98,165.5,165.69,5865.0,159.7593,160.1453,159.6822,159.8655,5865.0
2022-12-27 10:00:00,165.68,165.88,165.38,165.83,13706.0,159.8558,160.0488,159.5664,160.0006,13706.0
2022-12-27 10:10:00,165.83,166.7,165.65,166.7,15230.0,160.0006,160.84,159.8269,160.84,15230.0
2022-12-27 10:20:00,166.77,166.87,166.6,166.73,11682.0,160.9075,161.004,160.7435,160.8689,11682.0
2022-12-27 10:30:00,166.65,166.89,166.63,166.82,11410.0,160.7917,161.0233,160.7724,160.9557,11410.0
2022-12-27 10:40:00,166.77,167.06,166.76,166.9,7457.0,160.9075,161.1873,160.8979,161.0329,7457.0
2022-12-27 10:50:00,166.87,166.87,166.17,166.17,8001.0,161.004,161.004,160.3286,160.3286,8001.0
2022-12-27 11:00:00,166.12,166.61,166.12,166.56,7274.0,160.2804,160.7531,160.2804,160.7049,7274.0
2022-12-27 11:10:00,166.56,166.67,166.41,166.45,7235.0,160.7049,160.811,160.5602,160.5988,7235.0
2022-12-27 11:20:00,166.52,166.59,166.24,166.47,5624.0,160.6663,160.7338,160.3961,160.6181,5624.0
2022-12-27 11:30:00,166.5,166.64,166.05,166.27,21177.0,160.647,160.7821,160.2128,160.4251,21177.0
2022-12-27 11:40:00,166.27,166.66,166.26,166.66,4719.0,160.4251,160.8014,160.4154,160.8014,4719.0
2022-12-27 11:50:00,166.61,166.61,166.36,166.41,8610.0,160.7531,160.7531,160.5119,160.5602,8610.0
2022-12-27 12:00:00,166.48,166.75,166.45,166.67,4650.0,160.6277,160.8882,160.5988,160.811,4650.0
2022-12-27 12:10:00,166.79,166.91,166.75,166.88,8159.0,160.9268,161.0426,160.8882,161.0136,8159.0
2022-12-27 12:20:00,166.88,166.89,166.51,166.51,5237.0,161.0136,161.0233,160.6566,160.6566,5237.0
2022-12-27 12:30:00,166.54,166.64,166.45,166.64,4525.0,160.6856,160.7821,160.5988,160.7821,4525.0
2022-12-27 12:40:00,166.61,166.64,166.33,166.38,3765.0,160.7531,160.7821,160.483,160.5312,3765.0
2022-12-27 12:50:00,166.43,166.57,166.43,166.57,5440.0,160.5795,160.7145,160.5795,160.7145,5440.0
2022-12-27 13:00:00,166.57,166.69,166.54,166.64,4050.0,160.7145,160.8303,160.6856,160.7821,4050.0
2022-12-27 13:10:00,166.64,166.76,166.57,166.57,2830.0,160.7821,160.8979,160.7145,160.7145,2830.0
2022-12-27 13:20:00,166.59,166.64,166.51,166.57,6802.0,160.7338,160.7821,160.6566,160.7145,6802.0
2022-12-27 13:30:00,166.54,166.59,166.41,166.46,5481.0,160.6856,160.7338,160.5602,160.6084,5481.0
2022-12-27 13:40:00,166.45,166.55,166.34,166.39,8226.0,160.5988,160.6952,160.4926,160.5409,8226.0
2022-12-27 13:50:00,166.45,166.46,166.1,166.23,9767.0,160.5988,160.6084,160.2611,160.3865,9767.0
2022-12-27 14:00:00,166.2,166.4,166.18,166.3,9161.0,160.3575,160.5505,160.3382,160.454,9161.0
2022-12-27 14:10:00,166.36,166.44,166.09,166.16,7225.0,160.5119,160.5891,160.2514,160.319,7225.0
2022-12-27 14:20:00,166.16,166.28,165.94,166.09,10188.0,160.319,160.4347,160.1067,160.2514,10188.0
2022-12-27 14:30:00,166.09,166.24,166.09,166.15,7747.0,160.2514,160.3961,160.2514,160.3093,7747.0
2022-12-27 14:40:00,166.02,166.26,165.93,166.23,8957.0,160.1839,160.4154,160.097,160.3865,8957.0
2022-12-27 14:50:00,166.28,166.47,166.22,166.39,7411.0,160.4347,160.6181,160.3768,160.5409,7411.0
2022-12-27 15:00:00,166.4,166.76,166.4,166.76,11040.0,160.5505,160.8979,160.5505,160.8979,11040.0
2022-12-27 15:10:00,166.76,167.01,166.66,166.83,16047.0,160.8979,161.1391,160.8014,160.9654,16047.0
2022-12-27 15:20:00,166.84,167.02,166.77,166.89,15199.0,160.975,161.1487,160.9075,161.0233,15199.0
2022-12-27 15:30:00,166.89,167.04,166.83,166.98,12546.0,161.0233,161.168,160.9654,161.1101,12546.0
2022-12-27 15:40:00,167.01,167.04,166.73,166.87,21705.0,161.1391,161.168,160.8689,161.004,21705.0
2022-12-27 15:50:00,166.83,166.83,166.34,166.43,73810.0,160.9654,160.9654,160.4926,160.5795,73810.0
2022-12-28 09:30:00,166.98,167.52,166.78,167.34,16203.0,161.1101,161.6311,160.9172,161.4575,16203.0
2022-12-28 09:40:00,167.39,167.57,167.3,167.3,5843.0,161.5057,161.6794,161.4189,161.4189,5843.0
2022-12-28 09:50:00,167.55,167.55,166.78,167.0,9193.0,161.6601,161.6601,160.9172,161.1294,9193.0
2022-12-28 10:00:00,167.06,167.21,166.64,166.69,8127.0,161.1873,161.332,160.7821,160.8303,8127.0
2022-12-28 10:10:00,166.67,167.1,166.44,166.88,10457.0,160.811,161.2259,160.5891,161.0136,10457.0
2022-12-28 10:20:00,166.93,167.13,166.5,166.5,7447.0,161.0619,161.2549,160.647,160.647,7447.0
2022-12-28 10:30:00,166.49,166.72,166.45,166.69,7616.0,160.6374,160.8593,160.5988,160.8303,7616.0
2022-12-28 10:40:00,166.72,166.77,166.46,166.63,6572.0,160.8593,160.9075,160.6084,160.7724,6572.0
2022-12-28 10:50:00,166.63,166.63,166.2,166.21,6625.0,160.7724,160.7724,160.3575,160.3672,6625.0
2022-12-28 11:00:00,166.2,166.35,166.04,166.12,8020.0,160.3575,160.5023,160.2032,160.2804,8020.0
2022-12-28 11:10:00,166.09,166.23,166.05,166.21,5413.0,160.2514,160.3865,160.2128,160.3672,5413.0
2022-12-28 11:20:00,166.21,166.21,166.05,166.14,6392.0,160.3672,160.3672,160.2128,160.2997,6392.0
2022-12-28 11:30:00,166.15,166.19,165.83,165.93,5627.0,160.3093,160.3479,160.0006,160.097,5627.0
2022-12-28 11:40:00,165.96,166.09,165.81,165.88,9536.0,160.126,160.2514,159.9813,160.0488,9536.0
2022-12-28 11:50:00,165.89,165.9,165.58,165.7,6421.0,160.0584,160.0681,159.7593,159.8751,6421.0
2022-12-28 12:00:00,165.66,165.71,165.35,165.43,4285.0,159.8365,159.8848,159.5374,159.6146,4285.0
2022-12-28 12:10:00,165.46,165.46,165.25,165.41,5914.0,159.6436,159.6436,159.4409,159.5953,5914.0
2022-12-28 12:20:00,165.4,165.41,165.2,165.34,7240.0,159.5857,159.5953,159.3927,159.5278,7240.0
2022-12-28 12:30:00,165.35,165.54,165.3,165.54,4648.0,159.5374,159.7207,159.4892,159.7207,4648.0
2022-12-28 12:40:00,165.54,165.74,165.39,165.73,4443.0,159.7207,159.9137,159.576,159.9041,4443.0
2022-12-28 12:50:00,165.78,165.89,165.71,165.84,4199.0,159.9523,160.0584,159.8848,160.0102,4199.0
2022-12-28 13:00:00,165.84,166.05,165.84,165.9,11950.0,160.0102,160.2128,160.0102,160.0681,11950.0
2022-12-28 13:10:00,165.9,166.08,165.79,166.01,5179.0,160.0681,160.2418,159.962,160.1742,5179.0
2022-12-28 13:20:00,166.02,166.14,165.93,166.14,5248.0,160.1839,160.2997,160.097,160.2997,5248.0
2022-12-28 13:30:00,166.07,166.19,165.85,165.85,5365.0,160.2321,160.3479,160.0198,160.0198,5365.0
2022-12-28 13:40:00,165.84,165.91,165.71,165.84,9468.0,160.0102,160.0777,159.8848,160.0102,9468.0
2022-12-28 13:50:00,165.78,165.78,165.53,165.67,5638.0,159.9523,159.9523,159.7111,159.8462,5638.0
2022-12-28 14:00:00,165.64,165.93,165.52,165.52,10400.0,159.8172,160.097,159.7014,159.7014,10400.0
2022-12-28 14:10:00,165.52,165.56,165.4,165.53,4552.0,159.7014,159.74,159.5857,159.7111,4552.0
2022-12-28 14:20:00,165.57,165.59,165.4,165.52,6895.0,159.7497,159.769,159.5857,159.7014,6895.0
2022-12-28 14:30:00,165.5,165.77,165.47,165.49,5594.0,159.6822,159.9427,159.6532,159.6725,5594.0
2022-12-28 14:40:00,165.43,165.91,165.43,165.84,14834.0,159.6146,160.0777,159.6146,160.0102,14834.0
2022-12-28 14:50:00,165.87,165.9,165.49,165.55,9108.0,160.0391,160.0681,159.6725,159.7304,9108.0
2022-12-28 15:00:00,165.56,165.56,165.25,165.29,7745.0,159.74,159.74,159.4409,159.4795,7745.0
2022-12-28 15:10:00,165.3,165.3,164.92,165.1,7759.0,159.4892,159.4892,159.1225,159.2962,7759.0
2022-12-28 15:20:00,165.12,165.2,165.0,165.06,8111.0,159.3155,159.3927,159.1997,159.2576,8111.0
2022-12-28 15:30:00,165.08,165.31,164.99,165.03,13522.0,159.2769,159.4988,159.1901,159.2287,13522.0
2022-12-28 15:40:00,165.02,165.02,164.63,164.81,16207.0,159.219,159.219,158.8427,159.0164,16207.0
2022-12-28 15:50:00,164.8,165.02,164.53,164.55,63150.0,159.0068,159.219,158.7463,158.7655,63150.0
2022-12-29 09:30:00,165.52,165.96,164.92,165.7,14352.0,159.7014,160.126,159.1225,159.8751,14352.0
2022-12-29 09:40:00,166.01,166.07,165.76,165.86,4971.0,160.1742,160.2321,159.933,160.0295,4971.0
2022-12-29 09:50:00,165.88,166.09,165.81,166.0,1703.0,160.0488,160.2514,159.9813,160.1646,1703.0
2022-12-29 10:00:00,166.01,166.41,166.01,166.31,3496.0,160.1742,160.5602,160.1742,160.4637,3496.0
2022-12-29 10:10:00,166.29,166.6,166.28,166.56,6822.0,160.4444,160.7435,160.4347,160.7049,6822.0
2022-12-29 10:20:00,166.61,166.71,166.46,166.6,6791.0,160.7531,160.8496,160.6084,160.7435,6791.0
2022-12-29 10:30:00,166.54,166.88,166.53,166.8,5653.0,160.6856,161.0136,160.6759,160.9365,5653.0
2022-12-29 10:40:00,166.76,166.8,166.24,166.31,4791.0,160.8979,160.9365,160.3961,160.4637,4791.0
2022-12-29 10:50:00,166.31,166.74,166.31,166.7,7155.0,160.4637,160.8786,160.4637,160.84,7155.0
2022-12-29 11:00:00,166.71,166.71,166.3,166.33,3490.0,160.8496,160.8496,160.454,160.483,3490.0
2022-12-29 11:10:00,166.28,166.44,166.27,166.36,4359.0,160.4347,160.5891,160.4251,160.5119,4359.0
2022-12-29 11:20:00,166.31,166.59,166.08,166.59,4840.0,160.4637,160.7338,160.2418,160.7338,4840.0
2022-12-29 11:30:00,166.59,166.8,166.59,166.78,4214.0,160.7338,160.9365,160.7338,160.9172,4214.0
2022-12-29 11:40:00,166.85,166.94,166.84,166.94,3358.0,160.9847,161.0715,160.975,161.0715,3358.0
2022-12-29 11:50:00,166.94,167.12,166.94,167.11,3927.0,161.0715,161.2452,161.0715,161.2356,3927.0
2022-12-29 12:00:00,167.14,167.26,167.13,167.2,5378.0,161.2645,161.3803,161.2549,161.3224,5378.0
2022-12-29 12:10:00,167.29,167.32,167.24,167.27,2788.0,161.4092,161.4382,161.361,161.3899,2788.0
2022-12-29 12:20:00,167.25,167.39,167.21,167.25,2325.0,161.3706,161.5057,161.332,161.3706,2325.0
2022-12-29 12:30:00,167.27,167.27,167.01,167.15,2958.0,161.3899,161.3899,161.1391,161.2741,2958.0
2022-12-29 12:40:00,167.15,167.31,167.15,167.22,2548.0,161.2741,161.4285,161.2741,161.3417,2548.0
2022-12-29 12:50:00,167.28,167.35,167.22,167.33,2725.0,161.3996,161.4671,161.3417,161.4478,2725.0
2022-12-29 13:00:00,167.29,167.35,166.94,167.0,3873.0,161.4092,161.4671,161.0715,161.1294,3873.0
2022-12-29 13:10:00,167.01,167.23,166.97,167.04,3323.0,161.1391,161.3513,161.1005,161.168,3323.0
2022-12-29 13:20:00,166.99,167.04,166.81,167.04,2568.0,161.1198,161.168,160.9461,161.168,2568.0
2022-12-29 13:30:00,167.08,167.14,166.89,166.93,6382.0,161.2066,161.2645,161.0233,161.0619,6382.0
2022-12-29 13:40:00,166.98,167.15,166.97,167.02,5898.0,161.1101,161.2741,161.1005,161.1487,5898.0
2022-12-29 13:50:00,166.99,167.03,166.87,167.03,4353.0,161.1198,161.1584,161.004,161.1584,4353.0
2022-12-29 14:00:00,167.04,167.2,166.96,166.97,4126.0,161.168,161.3224,161.0908,161.1005,4126.0
2022-12-29 14:10:00,166.95,166.98,166.79,166.93,4612.0,161.0812,161.1101,160.9268,161.0619,4612.0
2022-12-29 14:20:00,166.89,166.99,166.84,166.87,4256.0,161.0233,161.1198,160.975,161.004,4256.0
2022-12-29 14:30:00,166.85,167.04,166.82,167.03,5851.0,160.9847,161.168,160.9557,161.1584,5851.0
2022-12-29 14:40:00,167.02,167.11,166.99,167.03,8452.0,161.1487,161.2356,161.1198,161.1584,8452.0
2022-12-29 14:50:00,167.05,167.05,166.85,166.85,5394.0,161.1777,161.1777,160.9847,160.9847,5394.0
2022-12-29 15:00:00,166.85,166.96,166.75,166.88,10264.0,160.9847,161.0908,160.8882,161.0136,10264.0
2022-12-29 15:10:00,166.95,166.97,166.56,166.59,12722.0,161.0812,161.1005,160.7049,160.7338,12722.0
2022-12-29 15:20:00,166.61,166.71,166.55,166.65,10786.0,160.7531,160.8496,160.6952,160.7917,10786.0
2022-12-29 15:30:00,166.68,166.89,166.68,166.75,12003.0,160.8207,161.0233,160.8207,160.8882,12003.0
2022-12-29 15:40:00,166.75,167.06,166.69,167.0,13074.0,160.8882,161.1873,160.8303,161.1294,13074.0
2022-12-29 15:50:00,167.04,167.15,166.55,166.8,94484.0,161.168,161.2741,160.6952,160.9365,94484.0
2022-12-30 09:30:00,165.6,165.99,165.28,165.84,10820.0,159.7786,160.1549,159.4699,160.0102,10820.0
2022-12-30 09:40:00,165.84,165.85,164.95,164.97,4135.0,160.0102,160.0198,159.1515,159.1708,4135.0
2022-12-30 09:50:00,165.01,165.5,164.94,165.5,9100.0,159.2094,159.6822,159.1418,159.6822,9100.0
2022-12-30 10:00:00,165.24,165.33,164.65,164.74,5603.0,159.4313,159.5181,158.862,158.9489,5603.0
2022-12-30 10:10:00,164.74,165.36,164.74,165.34,3352.0,158.9489,159.5471,158.9489,159.5278,3352.0
2022-12-30 10:20:00,165.36,165.45,165.04,165.08,5135.0,159.5471,159.6339,159.2383,159.2769,5135.0
2022-12-30 10:30:00,164.91,165.09,164.79,165.05,3884.0,159.1129,159.2866,158.9971,159.248,3884.0
2022-12-30 10:40:00,164.97,165.41,164.88,165.41,3400.0,159.1708,159.5953,159.0839,159.5953,3400.0
2022-12-30 10:50:00,165.45,165.45,164.92,165.07,7797.0,159.6339,159.6339,159.1225,159.2673,7797.0
2022-12-30 11:00:00,164.96,165.04,164.86,165.01,12626.0,159.1611,159.2383,159.0646,159.2094,12626.0
2022-12-30 11:10:00,165.03,165.14,164.86,164.86,9639.0,159.2287,159.3348,159.0646,159.0646,9639.0
2022-12-30 11:20:00,164.79,164.87,164.6,164.77,6914.0,158.9971,159.0743,158.8138,158.9778,6914.0
2022-12-30 11:30:00,164.7,165.18,164.62,165.16,3565.0,158.9103,159.3734,158.8331,159.3541,3565.0
2022-12-30 11:40:00,165.16,165.26,165.04,165.09,2756.0,159.3541,159.4506,159.2383,159.2866,2756.0
2022-12-30 11:50:00,165.15,165.2,164.98,165.18,3809.0,159.3445,159.3927,159.1804,159.3734,3809.0
2022-12-30 12:00:00,165.13,165.17,165.04,165.08,1628.0,159.3252,159.3638,159.2383,159.2769,1628.0
2022-12-30 12:10:00,165.04,165.15,164.8,164.96,11036.0,159.2383,159.3445,159.0068,159.1611,11036.0
2022-12-30 12:20:00,164.95,165.09,164.94,164.99,2765.0,159.1515,159.2866,159.1418,159.1901,2765.0
2022-12-30 12:30:00,165.04,165.04,164.82,164.86,7324.0,159.2383,159.2383,159.0261,159.0646,7324.0
2022-12-30 12:40:00,164.85,164.92,164.71,164.74,7737.0,159.055,159.1225,158.9199,158.9489,7737.0
2022-12-30 12:50:00,164.76,164.81,164.61,164.71,3856.0,158.9682,159.0164,158.8234,158.9199,3856.0
2022-12-30 13:00:00,164.79,164.8,164.63,164.78,756.0,158.9971,159.0068,158.8427,158.9875,756.0
2022-12-30 13:10:00,164.75,164.77,164.5,164.5,3550.0,158.9585,158.9778,158.7173,158.7173,3550.0
2022-12-30 13:20:00,164.39,164.39,163.76,164.02,4169.0,158.6112,158.6112,158.0033,158.2542,4169.0
2022-12-30 13:30:00,164.2,164.5,164.2,164.45,9030.0,158.4279,158.7173,158.4279,158.6691,9030.0
2022-12-30 13:40:00,164.36,164.36,164.19,164.19,4483.0,158.5822,158.5822,158.4182,158.4182,4483.0
2022-12-30 13:50:00,164.25,164.28,164.06,164.06,4062.0,158.4761,158.505,158.2928,158.2928,4062.0
2022-12-30 14:00:00,164.02,164.07,163.72,163.72,3421.0,158.2542,158.3024,157.9647,157.9647,3421.0
2022-12-30 14:10:00,163.68,163.88,163.63,163.81,5895.0,157.9261,158.1191,157.8779,158.0516,5895.0
2022-12-30 14:20:00,163.78,163.95,163.68,163.9,3694.0,158.0226,158.1866,157.9261,158.1384,3694.0
2022-12-30 14:30:00,163.91,164.14,163.91,164.1,4699.0,158.148,158.37,158.148,158.3314,4699.0
2022-12-30 14:40:00,164.05,164.15,163.91,163.94,9631.0,158.2831,158.3796,158.148,158.177,9631.0
2022-12-30 14:50:00,164.03,164.23,164.03,164.13,5723.0,158.2638,158.4568,158.2638,158.3603,5723.0
2022-12-30 15:00:00,164.14,164.42,164.14,164.38,8703.0,158.37,158.6401,158.37,158.6015,8703.0
2022-12-30 15:10:00,164.46,165.04,164.46,164.73,7669.0,158.6787,159.2383,158.6787,158.9392,7669.0
2022-12-30 15:20:00,164.73,164.82,164.51,164.61,6565.0,158.9392,159.0261,158.727,158.8234,6565.0
2022-12-30 15:30:00,164.58,165.08,164.58,164.9,7220.0,158.7945,159.2769,158.7945,159.1032,7220.0
2022-12-30 15:40:00,164.98,165.44,164.98,165.41,27114.0,159.1804,159.6243,159.1804,159.5953,27114.0
2022-12-30 15:50:00,165.46,165.83,165.29,165.47,55395.0,159.6436,160.0006,159.4795,159.6532,55395.0
2023-01-03 09:30:00,166.31,166.93,166.02,166.76,30226.0,160.4637,161.0619,160.1839,160.8979,30226.0
2023-01-03 09:40:00,166.81,167.13,165.51,165.56,25651.0,160.9461,161.2549,159.6918,159.74,25651.0
2023-01-03 09:50:00,165.53,165.91,165.22,165.43,14646.0,159.7111,160.0777,159.412,159.6146,14646.0
2023-01-03 10:00:00,165.45,166.06,165.45,165.95,24022.0,159.6339,160.2225,159.6339,160.1163,24022.0
2023-01-03 10:10:00,165.83,165.95,165.41,165.48,13433.0,160.0006,160.1163,159.5953,159.6629,13433.0
2023-01-03 10:20:00,165.53,165.98,165.52,165.94,16708.0,159.7111,160.1453,159.7014,160.1067,16708.0
2023-01-03 10:30:00,165.91,166.47,165.71,166.31,24466.0,160.0777,160.6181,159.8848,160.4637,24466.0
2023-01-03 10:40:00,166.31,166.75,166.17,166.17,23487.0,160.4637,160.8882,160.3286,160.3286,23487.0
2023-01-03 10:50:00,166.12,166.42,165.9,166.33,26440.0,160.2804,160.5698,160.0681,160.483,26440.0
2023-01-03 11:00:00,166.42,166.5,166.22,166.22,24433.0,160.5698,160.647,160.3768,160.3768,24433.0
2023-01-03 11:10:00,166.21,166.21,164.89,165.36,19659.0,160.3672,160.3672,159.0936,159.5471,19659.0
2023-01-03 11:20:00,165.37,165.84,165.36,165.7,18410.0,159.5567,160.0102,159.5471,159.8751,18410.0
2023-01-03 11:30:00,165.63,165.63,165.4,165.53,11136.0,159.8076,159.8076,159.5857,159.7111,11136.0
2023-01-03 11:40:00,165.46,165.51,165.22,165.27,15712.0,159.6436,159.6918,159.412,159.4602,15712.0
2023-01-03 11:50:00,165.28,165.33,165.03,165.28,26422.0,159.4699,159.5181,159.2287,159.4699,26422.0
2023-01-03 12:00:00,165.27,165.3,164.93,165.23,10880.0,159.4602,159.4892,159.1322,159.4216,10880.0
2023-01-03 12:10:00,165.26,165.45,165.03,165.05,13627.0,159.4506,159.6339,159.2287,159.248,13627.0
2023-01-03 12:20:00,165.17,165.27,164.84,165.07,10787.0,159.3638,159.4602,159.0454,159.2673,10787.0
2023-01-03 12:30:00,165.12,165.68,165.05,165.52,11347.0,159.3155,159.8558,159.248,159.7014,11347.0
2023-01-03 12:40:00,165.53,165.53,164.92,165.08,7077.0,159.7111,159.7111,159.1225,159.2769,7077.0
2023-01-03 12:50:00,165.07,165.16,164.9,165.13,7245.0,159.2673,159.3541,159.1032,159.3252,7245.0
2023-01-03 13:00:00,165.13,165.17,164.93,165.09,6907.0,159.3252,159.3638,159.1322,159.2866,6907.0
2023-01-03 13:10:00,165.09,165.32,165.09,165.25,8912.0,159.2866,159.5085,159.2866,159.4409,8912.0
2023-01-03 13:20:00,165.25,165.63,165.17,165.54,20004.0,159.4409,159.8076,159.3638,159.7207,20004.0
2023-01-03 13:30:00,165.5,165.67,165.45,165.45,9304.0,159.6822,159.8462,159.6339,159.6339,9304.0
2023-01-03 13:40:00,165.45,165.66,165.45,165.56,12182.0,159.6339,159.8365,159.6339,159.74,12182.0
2023-01-03 13:50:00,165.55,165.85,165.55,165.78,10595.0,159.7304,160.0198,159.7304,159.9523,10595.0
2023-01-03 14:00:00,165.76,165.79,165.37,165.37,13426.0,159.933,159.962,159.5567,159.5567,13426.0
2023-01-03 14:10:00,165.38,165.41,164.95,164.95,20110.0,159.5664,159.5953,159.1515,159.1515,20110.0
2023-01-03 14:20:00,164.99,165.15,164.77,164.91,16022.0,159.1901,159.3445,158.9778,159.1129,16022.0
2023-01-03 14:30:00,164.86,164.86,164.55,164.68,18871.0,159.0646,159.0646,158.7655,158.891,18871.0
2023-01-03 14:40:00,164.72,165.65,164.67,165.51,23798.0,158.9296,159.8269,158.8813,159.6918,23798.0
2023-01-03 14:50:00,165.52,165.53,165.26,165.38,26202.0,159.7014,159.7111,159.4506,159.5664,26202.0
2023-01-03 15:00:00,165.35,165.6,165.25,165.28,23823.0,159.5374,159.7786,159.4409,159.4699,23823.0
2023-01-03 15:10:00,165.3,165.79,165.27,165.67,23985.0,159.4892,159.962,159.4602,159.8462,23985.0
2023-01-03 15:20:00,165.59,165.62,165.28,165.55,20986.0,159.769,159.7979,159.4699,159.7304,20986.0
2023-01-03 15:30:00,165.49,165.89,165.49,165.78,26063.0,159.6725,160.0584,159.6725,159.9523,26063.0
2023-01-03 15:40:00,165.76,166.11,165.72,166.05,38379.0,159.933,160.2707,159.8944,160.2128,38379.0
2023-01-03 15:50:00,166.09,166.42,165.9,165.96,116732.0,160.2514,160.5698,160.0681,160.126,116732.0
2023-01-04 09:30:00,167.46,167.97,165.88,167.83,29345.0,161.5733,162.0653,160.0488,161.9302,29345.0
2023-01-04 09:40:00,167.84,168.31,167.71,168.05,13021.0,161.9399,162.3934,161.8145,162.1425,13021.0
2023-01-04 09:50:00,168.02,168.49,167.52,168.25,24199.0,162.1136,162.567,161.6311,162.3355,24199.0
2023-01-04 10:00:00,167.96,168.51,167.15,167.34,29492.0,162.0557,162.5863,161.2741,161.4575,29492.0
2023-01-04 10:10:00,167.28,167.64,167.13,167.42,19624.0,161.3996,161.7469,161.2549,161.5347,19624.0
2023-01-04 10:20:00,167.37,167.82,167.36,167.82,22679.0,161.4864,161.9206,161.4768,161.9206,22679.0
2023-01-04 10:30:00,167.78,167.87,167.47,167.64,13903.0,161.882,161.9688,161.5829,161.7469,13903.0
2023-01-04 10:40:00,167.58,168.38,167.58,168.28,8408.0,161.689,162.4609,161.689,162.3644,8408.0
2023-01-04 10:50:00,168.28,168.29,168.01,168.27,14731.0,162.3644,162.3741,162.1039,162.3548,14731.0
2023-01-04 11:00:00,168.27,168.32,167.86,167.97,10950.0,162.3548,162.403,161.9592,162.0653,10950.0
2023-01-04 11:10:00,168.15,168.49,168.03,168.39,5667.0,162.239,162.567,162.1232,162.4706,5667.0
2023-01-04 11:20:00,168.4,168.52,168.31,168.37,6264.0,162.4802,162.596,162.3934,162.4513,6264.0
2023-01-04 11:30:00,168.43,169.02,168.37,168.97,9764.0,162.5092,163.0784,162.4513,163.0302,9764.0
2023-01-04 11:40:00,169.04,169.12,168.87,168.9,9008.0,163.0977,163.1749,162.9337,162.9626,9008.0
2023-01-04 11:50:00,168.9,169.3,168.9,169.21,13661.0,162.9626,163.3486,162.9626,163.2617,13661.0
2023-01-04 12:00:00,169.22,169.24,169.09,169.09,9756.0,163.2714,163.2907,163.146,163.146,9756.0
2023-01-04 12:10:00,169.11,169.2,168.97,169.09,5679.0,163.1652,163.2521,163.0302,163.146,5679.0
2023-01-04 12:20:00,169.04,169.4,169.04,169.31,8543.0,163.0977,163.4451,163.0977,163.3582,8543.0
2023-01-04 12:30:00,169.28,169.56,169.27,169.44,6236.0,163.3293,163.5994,163.3196,163.4836,6236.0
2023-01-04 12:40:00,169.46,169.71,169.38,169.39,9259.0,163.5029,163.7442,163.4258,163.4354,9259.0
2023-01-04 12:50:00,169.4,169.52,169.33,169.33,7314.0,163.4451,163.5608,163.3775,163.3775,7314.0
2023-01-04 13:00:00,169.33,169.39,169.07,169.39,7875.0,163.3775,163.4354,163.1267,163.4354,7875.0
2023-01-04 13:10:00,169.42,169.7,169.41,169.68,12337.0,163.4644,163.7345,163.4547,163.7152,12337.0
2023-01-04 13:20:00,169.76,169.78,169.71,169.71,6084.0,163.7924,163.8117,163.7442,163.7442,6084.0
2023-01-04 13:30:00,169.71,169.9,169.58,169.87,23570.0,163.7442,163.9275,163.6187,163.8985,23570.0
2023-01-04 13:40:00,169.87,169.87,169.55,169.61,9542.0,163.8985,163.8985,163.5898,163.6477,9542.0
2023-01-04 13:50:00,169.56,169.63,169.23,169.24,12354.0,163.5994,163.667,163.281,163.2907,12354.0
2023-01-04 14:00:00,169.05,169.76,168.61,168.86,27623.0,163.1074,163.7924,162.6828,162.924,27623.0
2023-01-04 14:10:00,168.82,169.42,168.72,169.37,15363.0,162.8854,163.4644,162.789,163.4161,15363.0
2023-01-04 14:20:00,169.36,169.36,168.17,168.25,18304.0,163.4065,163.4065,162.2583,162.3355,18304.0
2023-01-04 14:30:00,168.26,168.71,168.18,168.61,18314.0,162.3451,162.7793,162.2679,162.6828,18314.0
2023-01-04 14:40:00,168.55,168.73,168.35,168.56,28469.0,162.6249,162.7986,162.432,162.6346,28469.0
2023-01-04 14:50:00,168.52,168.86,168.41,168.85,14240.0,162.596,162.924,162.4899,162.9144,14240.0
2023-01-04 15:00:00,168.9,169.22,168.85,168.98,23363.0,162.9626,163.2714,162.9144,163.0398,23363.0
2023-01-04 15:10:00,169.02,169.08,168.65,168.91,40119.0,163.0784,163.1363,162.7214,162.9723,40119.0
2023-01-04 15:20:00,168.85,169.05,168.59,168.84,27353.0,162.9144,163.1074,162.6635,162.9047,27353.0
2023-01-04 15:30:00,168.83,168.83,167.99,168.33,41058.0,162.8951,162.8951,162.0846,162.4127,41058.0
2023-01-04 15:40:00,168.31,168.51,167.97,168.51,41995.0,162.3934,162.5863,162.0653,162.5863,41995.0
2023-01-04 15:50:00,168.55,169.22,168.52,169.13,123104.0,162.6249,163.2714,162.596,163.1845,123104.0
2023-01-05 09:30:00,168.59,169.0,168.42,168.44,42501.0,162.6635,163.0591,162.4995,162.5188,42501.0
2023-01-05 09:40:00,168.41,168.41,167.39,167.62,6351.0,162.4899,162.4899,161.5057,161.7276,6351.0
2023-01-05 09:50:00,167.77,168.24,167.67,168.22,12928.0,161.8724,162.3258,161.7759,162.3065,12928.0
2023-01-05 10:00:00,168.03,168.56,167.89,168.23,22281.0,162.1232,162.6346,161.9881,162.3162,22281.0
2023-01-05 10:10:00,168.04,168.31,167.49,167.49,9374.0,162.1329,162.3934,161.6022,161.6022,9374.0
2023-01-05 10:20:00,167.59,167.81,167.24,167.54,10212.0,161.6987,161.9109,161.361,161.6504,10212.0
2023-01-05 10:30:00,167.62,167.64,166.91,167.25,8364.0,161.7276,161.7469,161.0426,161.3706,8364.0
2023-01-05 10:40:00,167.3,167.56,167.08,167.39,7410.0,161.4189,161.6697,161.2066,161.5057,7410.0
2023-01-05 10:50:00,167.55,167.56,166.73,166.73,9579.0,161.6601,161.6697,160.8689,160.8689,9579.0
2023-01-05 11:00:00,166.83,166.9,166.6,166.72,7778.0,160.9654,161.0329,160.7435,160.8593,7778.0
2023-01-05 11:10:00,166.76,166.8,166.46,166.63,25966.0,160.8979,160.9365,160.6084,160.7724,25966.0
2023-01-05 11:20:00,166.61,166.71,166.33,166.7,15364.0,160.7531,160.8496,160.483,160.84,15364.0
2023-01-05 11:30:00,166.69,166.81,166.27,166.33,22063.0,160.8303,160.9461,160.4251,160.483,22063.0
2023-01-05 11:40:00,166.29,166.65,166.28,166.49,7951.0,160.4444,160.7917,160.4347,160.6374,7951.0
2023-01-05 11:50:00,166.49,166.49,166.27,166.33,6030.0,160.6374,160.6374,160.4251,160.483,6030.0
2023-01-05 12:00:00,166.33,166.85,166.33,166.84,7770.0,160.483,160.9847,160.483,160.975,7770.0
2023-01-05 12:10:00,166.75,166.89,166.63,166.64,7560.0,160.8882,161.0233,160.7724,160.7821,7560.0
2023-01-05 12:20:00,166.6,166.85,166.54,166.82,8473.0,160.7435,160.9847,160.6856,160.9557,8473.0
2023-01-05 12:30:00,166.75,167.05,166.74,166.75,5512.0,160.8882,161.1777,160.8786,160.8882,5512.0
2023-01-05 12:40:00,166.75,166.76,166.41,166.6,5249.0,160.8882,160.8979,160.5602,160.7435,5249.0
2023-01-05 12:50:00,166.6,166.67,166.52,166.66,5968.0,160.7435,160.811,160.6663,160.8014,5968.0
2023-01-05 13:00:00,166.62,166.69,166.42,166.66,9914.0,160.7628,160.8303,160.5698,160.8014,9914.0
2023-01-05 13:10:00,166.63,166.63,166.47,166.47,5410.0,160.7724,160.7724,160.6181,160.6181,5410.0
2023-01-05 13:20:00,166.5,167.24,166.5,166.96,21906.0,160.647,161.361,160.647,161.0908,21906.0
2023-01-05 13:30:00,166.94,167.08,166.76,166.76,4731.0,161.0715,161.2066,160.8979,160.8979,4731.0
2023-01-05 13:40:00,166.88,166.91,166.6,166.75,6529.0,161.0136,161.0426,160.7435,160.8882,6529.0
2023-01-05 13:50:00,166.8,166.85,166.59,166.64,8220.0,160.9365,160.9847,160.7338,160.7821,8220.0
2023-01-05 14:00:00,166.72,166.91,166.68,166.86,9982.0,160.8593,161.0426,160.8207,160.9943,9982.0
2023-01-05 14:10:00,166.88,166.88,166.57,166.6,21201.0,161.0136,161.0136,160.7145,160.7435,21201.0
2023-01-05 14:20:00,166.6,166.61,166.45,166.5,7867.0,160.7435,160.7531,160.5988,160.647,7867.0
2023-01-05 14:30:00,166.52,166.8,166.47,166.77,24004.0,160.6663,160.9365,160.6181,160.9075,24004.0
2023-01-05 14:40:00,166.85,167.06,166.82,166.94,6084.0,160.9847,161.1873,160.9557,161.0715,6084.0
2023-01-05 14:50:00,166.95,167.03,166.62,166.66,16356.0,161.0812,161.1584,160.7628,160.8014,16356.0
2023-01-05 15:00:00,166.62,166.62,166.42,166.46,8629.0,160.7628,160.7628,160.5698,160.6084,8629.0
2023-01-05 15:10:00,166.45,166.45,166.14,166.14,18504.0,160.5988,160.5988,160.2997,160.2997,18504.0
2023-01-05 15:20:00,166.11,166.17,165.93,166.07,14795.0,160.2707,160.3286,160.097,160.2321,14795.0
2023-01-05 15:30:00,166.07,166.35,165.89,166.28,22522.0,160.2321,160.5023,160.0584,160.4347,22522.0
2023-01-05 15:40:00,166.26,166.34,165.98,166.04,29466.0,160.4154,160.4926,160.1453,160.2032,29466.0
2023-01-05 15:50:00,166.04,166.32,165.91,166.13,100386.0,160.2032,160.4733,160.0777,160.29,100386.0
2023-01-06 09:30:00,168.08,168.39,167.35,167.35,22117.0,162.1715,162.4706,161.4671,161.4671,22117.0
2023-01-06 09:40:00,167.39,167.58,167.03,167.03,31662.0,161.5057,161.689,161.1584,161.1584,31662.0
2023-01-06 09:50:00,167.02,167.86,167.01,167.85,5904.0,161.1487,161.9592,161.1391,161.9495,5904.0
2023-01-06 10:00:00,167.72,168.62,167.72,168.52,11114.0,161.8241,162.6925,161.8241,162.596,11114.0
2023-01-06 10:10:00,168.57,168.97,168.32,168.92,10716.0,162.6442,163.0302,162.403,162.9819,10716.0
2023-01-06 10:20:00,168.91,168.95,168.5,168.61,19326.0,162.9723,163.0109,162.5767,162.6828,19326.0
2023-01-06 10:30:00,168.69,169.03,168.68,168.94,15747.0,162.76,163.0881,162.7504,163.0012,15747.0
2023-01-06 10:40:00,169.04,169.36,168.9,169.34,15552.0,163.0977,163.4065,162.9626,163.3872,15552.0
2023-01-06 10:50:00,169.34,169.5,169.2,169.31,11998.0,163.3872,163.5415,163.2521,163.3582,11998.0
2023-01-06 11:00:00,169.36,169.58,169.3,169.5,11153.0,163.4065,163.6187,163.3486,163.5415,11153.0
2023-01-06 11:10:00,169.51,169.58,169.16,169.23,26106.0,163.5512,163.6187,163.2135,163.281,26106.0
2023-01-06 11:20:00,169.29,169.7,169.23,169.3,25543.0,163.3389,163.7345,163.281,163.3486,25543.0
2023-01-06 11:30:00,169.36,169.53,169.3,169.5,5064.0,163.4065,163.5705,163.3486,163.5415,5064.0
2023-01-06 11:40:00,169.53,169.68,169.4,169.63,8614.0,163.5705,163.7152,163.4451,163.667,8614.0
2023-01-06 11:50:00,169.64,170.15,169.58,169.91,7723.0,163.6766,164.1687,163.6187,163.9371,7723.0
2023-01-06 12:00:00,169.83,169.89,169.59,169.59,6673.0,163.8599,163.9178,163.6284,163.6284,6673.0
2023-01-06 12:10:00,169.63,169.73,169.56,169.63,10388.0,163.667,163.7635,163.5994,163.667,10388.0
2023-01-06 12:20:00,169.61,169.81,169.35,169.44,18000.0,163.6477,163.8406,163.3968,163.4836,18000.0
2023-01-06 12:30:00,169.47,169.59,169.35,169.45,4714.0,163.5126,163.6284,163.3968,163.4933,4714.0
2023-01-06 12:40:00,169.51,169.65,169.41,169.56,7655.0,163.5512,163.6863,163.4547,163.5994,7655.0
2023-01-06 12:50:00,169.59,169.59,169.24,169.34,4724.0,163.6284,163.6284,163.2907,163.3872,4724.0
2023-01-06 13:00:00,169.34,169.43,169.2,169.3,3517.0,163.3872,163.474,163.2521,163.3486,3517.0
2023-01-06 13:10:00,169.38,169.53,169.28,169.38,7122.0,163.4258,163.5705,163.3293,163.4258,7122.0
2023-01-06 13:20:00,169.38,169.76,169.35,169.76,7035.0,163.4258,163.7924,163.3968,163.7924,7035.0
2023-01-06 13:30:00,169.75,170.05,169.72,170.0,5644.0,163.7828,164.0722,163.7538,164.024,5644.0
2023-01-06 13:40:00,170.01,170.1,169.8,169.95,10978.0,164.0336,164.1204,163.831,163.9757,10978.0
2023-01-06 13:50:00,169.92,170.13,169.77,170.06,11019.0,163.9468,164.1494,163.802,164.0819,11019.0
2023-01-06 14:00:00,170.11,170.41,170.1,170.33,8156.0,164.1301,164.4195,164.1204,164.3424,8156.0
2023-01-06 14:10:00,170.36,170.5,170.29,170.5,6412.0,164.3713,164.5064,164.3038,164.5064,6412.0
2023-01-06 14:20:00,170.53,170.68,170.46,170.48,11831.0,164.5353,164.6801,164.4678,164.4871,11831.0
2023-01-06 14:30:00,170.5,170.87,170.5,170.84,12870.0,164.5064,164.8634,164.5064,164.8344,12870.0
2023-01-06 14:40:00,170.8,170.85,170.6,170.8,11509.0,164.7958,164.8441,164.6029,164.7958,11509.0
2023-01-06 14:50:00,170.87,171.35,170.78,171.11,62595.0,164.8634,165.3265,164.7765,165.0949,62595.0
2023-01-06 15:00:00,171.15,171.55,171.1,171.47,12225.0,165.1335,165.5195,165.0853,165.4423,12225.0
2023-01-06 15:10:00,171.52,171.57,171.28,171.31,12380.0,165.4905,165.5388,165.259,165.2879,12380.0
2023-01-06 15:20:00,171.28,171.41,171.18,171.28,18646.0,165.259,165.3844,165.1625,165.259,18646.0
2023-01-06 15:30:00,171.31,171.6,171.29,171.5,21289.0,165.2879,165.5677,165.2686,165.4712,21289.0
2023-01-06 15:40:00,171.5,171.6,171.39,171.39,29782.0,165.4712,165.5677,165.3651,165.3651,29782.0
2023-01-06 15:50:00,171.27,171.38,170.84,170.93,89969.0,165.2493,165.3555,164.8344,164.9213,89969.0
2023-01-09 09:30:00,170.87,170.96,170.07,170.96,26320.0,164.8634,164.9502,164.0915,164.9502,26320.0
2023-01-09 09:40:00,171.11,171.63,171.11,171.63,5611.0,165.0949,165.5967,165.0949,165.5967,5611.0
2023-01-09 09:50:00,171.53,171.9,171.37,171.9,7937.0,165.5002,165.8572,165.3458,165.8572,7937.0
2023-01-09 10:00:00,171.81,172.13,171.67,172.02,16882.0,165.7703,166.0791,165.6353,165.973,16882.0
2023-01-09 10:10:00,172.05,172.42,171.76,172.24,16101.0,166.0019,166.3589,165.7221,166.1852,16101.0
2023-01-09 10:20:00,172.33,172.38,171.78,171.81,10009.0,166.2721,166.3203,165.7414,165.7703,10009.0
2023-01-09 10:30:00,171.85,172.59,171.83,172.45,12871.0,165.8089,166.5229,165.7896,166.3878,12871.0
2023-01-09 10:40:00,172.54,173.18,172.43,173.01,11455.0,166.4747,167.0922,166.3685,166.9282,11455.0
2023-01-09 10:50:00,173.06,173.07,172.87,173.02,11270.0,166.9764,166.986,166.7931,166.9378,11270.0
2023-01-09 11:00:00,173.04,173.36,172.99,173.28,20978.0,166.9571,167.2658,166.9089,167.1887,20978.0
2023-01-09 11:10:00,173.33,173.63,173.29,173.52,18235.0,167.2369,167.5264,167.1983,167.4202,18235.0
2023-01-09 11:20:00,173.58,173.76,173.36,173.45,15737.0,167.4781,167.6518,167.2658,167.3527,15737.0
2023-01-09 11:30:00,173.47,173.66,173.47,173.61,29877.0,167.372,167.5553,167.372,167.5071,29877.0
2023-01-09 11:40:00,173.58,173.8,173.33,173.73,21435.0,167.4781,167.6904,167.2369,167.6228,21435.0
2023-01-09 11:50:00,173.72,173.94,173.52,173.72,16190.0,167.6132,167.8255,167.4202,167.6132,16190.0
2023-01-09 12:00:00,173.72,173.73,173.32,173.44,19948.0,167.6132,167.6228,167.2273,167.343,19948.0
2023-01-09 12:10:00,173.38,173.54,173.02,173.09,8379.0,167.2851,167.4395,166.9378,167.0053,8379.0
2023-01-09 12:20:00,173.05,173.4,172.78,173.38,10587.0,166.9667,167.3044,166.7062,167.2851,10587.0
2023-01-09 12:30:00,173.34,173.37,172.55,172.55,8382.0,167.2466,167.2755,166.4843,166.4843,8382.0
2023-01-09 12:40:00,172.5,172.79,172.44,172.7,4914.0,166.4361,166.7159,166.3782,166.629,4914.0
2023-01-09 12:50:00,172.63,172.63,172.31,172.42,8220.0,166.5615,166.5615,166.2528,166.3589,8220.0
2023-01-09 13:00:00,172.37,172.43,172.03,172.03,9797.0,166.3106,166.3685,165.9826,165.9826,9797.0
2023-01-09 13:10:00,171.99,172.14,171.87,172.0,13311.0,165.944,166.0887,165.8282,165.9537,13311.0
2023-01-09 13:20:00,172.04,172.22,171.62,171.71,9284.0,165.9923,166.1659,165.587,165.6739,9284.0
2023-01-09 13:30:00,171.66,171.85,171.42,171.5,7860.0,165.6256,165.8089,165.394,165.4712,7860.0
2023-01-09 13:40:00,171.56,171.56,171.16,171.3,4536.0,165.5291,165.5291,165.1432,165.2783,4536.0
2023-01-09 13:50:00,171.2,171.49,171.2,171.27,4867.0,165.1818,165.4616,165.1818,165.2493,4867.0
2023-01-09 14:00:00,171.29,171.63,171.2,171.41,9537.0,165.2686,165.5967,165.1818,165.3844,9537.0
2023-01-09 14:10:00,171.41,171.54,171.18,171.35,6430.0,165.3844,165.5098,165.1625,165.3265,6430.0
2023-01-09 14:20:00,171.38,171.63,171.34,171.53,5903.0,165.3555,165.5967,165.3169,165.5002,5903.0
2023-01-09 14:30:00,171.47,171.57,171.22,171.22,4328.0,165.4423,165.5388,165.2011,165.2011,4328.0
2023-01-09 14:40:00,171.25,171.35,171.19,171.23,4796.0,165.23,165.3265,165.1721,165.2107,4796.0
2023-01-09 14:50:00,171.18,171.26,170.62,170.62,6283.0,165.1625,165.2397,164.6222,164.6222,6283.0
2023-01-09 15:00:00,170.63,170.82,170.52,170.8,10485.0,164.6318,164.8151,164.5257,164.7958,10485.0
2023-01-09 15:10:00,170.87,170.87,170.46,170.58,6957.0,164.8634,164.8634,164.4678,164.5836,6957.0
2023-01-09 15:20:00,170.58,170.78,170.52,170.52,17451.0,164.5836,164.7765,164.5257,164.5257,17451.0
2023-01-09 15:30:00,170.48,170.6,170.34,170.44,13196.0,164.4871,164.6029,164.352,164.4485,13196.0
2023-01-09 15:40:00,170.38,170.78,170.38,170.55,17057.0,164.3906,164.7765,164.3906,164.5546,17057.0
2023-01-09 15:50:00,170.65,170.83,170.34,170.34,92835.0,164.6511,164.8248,164.352,164.352,92835.0
2023-01-10 09:30:00,170.14,170.95,170.14,170.5,18368.0,164.159,164.9406,164.159,164.5064,18368.0
2023-01-10 09:40:00,170.46,170.85,169.88,170.24,14540.0,164.4678,164.8441,163.9082,164.2555,14540.0
2023-01-10 09:50:00,170.23,170.37,169.62,170.17,6406.0,164.2459,164.381,163.6573,164.188,6406.0
2023-01-10 10:00:00,170.29,170.37,169.99,170.05,6085.0,164.3038,164.381,164.0143,164.0722,6085.0
2023-01-10 10:10:00,170.04,170.51,169.98,170.16,7283.0,164.0626,164.516,164.0047,164.1783,7283.0
2023-01-10 10:20:00,170.09,170.15,169.71,169.8,11917.0,164.1108,164.1687,163.7442,163.831,11917.0
2023-01-10 10:30:00,169.8,169.8,169.32,169.55,7732.0,163.831,163.831,163.3679,163.5898,7732.0
2023-01-10 10:40:00,169.59,169.82,169.42,169.62,6533.0,163.6284,163.8503,163.4644,163.6573,6533.0
2023-01-10 10:50:00,169.61,170.08,169.61,169.99,6729.0,163.6477,164.1012,163.6477,164.0143,6729.0
2023-01-10 11:00:00,169.9,170.29,169.82,170.02,9431.0,163.9275,164.3038,163.8503,164.0433,9431.0
2023-01-10 11:10:00,170.02,170.19,169.92,170.13,6667.0,164.0433,164.2073,163.9468,164.1494,6667.0
2023-01-10 11:20:00,170.13,170.2,169.9,170.01,5727.0,164.1494,164.2169,163.9275,164.0336,5727.0
2023-01-10 11:30:00,170.08,170.14,169.69,169.87,8851.0,164.1012,164.159,163.7249,163.8985,8851.0
2023-01-10 11:40:00,169.87,169.87,169.6,169.74,5349.0,163.8985,163.8985,163.638,163.7731,5349.0
2023-01-10 11:50:00,169.7,169.84,169.62,169.64,5085.0,163.7345,163.8696,163.6573,163.6766,5085.0
2023-01-10 12:00:00,169.59,169.59,169.23,169.3,9865.0,163.6284,163.6284,163.281,163.3486,9865.0
2023-01-10 12:10:00,169.3,169.44,168.98,168.99,6295.0,163.3486,163.4836,163.0398,163.0495,6295.0
2023-01-10 12:20:00,168.95,169.24,168.89,169.18,7533.0,163.0109,163.2907,162.953,163.2328,7533.0
2023-01-10 12:30:00,169.21,169.53,169.09,169.53,9083.0,163.2617,163.5705,163.146,163.5705,9083.0
2023-01-10 12:40:00,169.5,169.57,169.38,169.57,9839.0,163.5415,163.6091,163.4258,163.6091,9839.0
2023-01-10 12:50:00,169.67,169.87,169.67,169.86,3552.0,163.7056,163.8985,163.7056,163.8889,3552.0
2023-01-10 13:00:00,169.99,170.33,169.98,170.31,8058.0,164.0143,164.3424,164.0047,164.3231,8058.0
2023-01-10 13:10:00,170.29,170.34,170.14,170.19,10544.0,164.3038,164.352,164.159,164.2073,10544.0
2023-01-10 13:20:00,170.21,170.28,170.13,170.17,4798.0,164.2266,164.2941,164.1494,164.188,4798.0
2023-01-10 13:30:00,170.24,170.62,170.24,170.54,7050.0,164.2555,164.6222,164.2555,164.545,7050.0
2023-01-10 13:40:00,170.58,170.61,170.48,170.56,4628.0,164.5836,164.6125,164.4871,164.5643,4628.0
2023-01-10 13:50:00,170.53,170.63,170.34,170.6,8956.0,164.5353,164.6318,164.352,164.6029,8956.0
2023-01-10 14:00:00,170.7,170.7,170.47,170.6,3544.0,164.6994,164.6994,164.4774,164.6029,3544.0
2023-01-10 14:10:00,170.62,170.85,170.55,170.84,13662.0,164.6222,164.8441,164.5546,164.8344,13662.0
2023-01-10 14:20:00,170.89,170.89,170.52,170.72,6903.0,164.8827,164.8827,164.5257,164.7187,6903.0
2023-01-10 14:30:00,170.7,170.89,170.64,170.65,3684.0,164.6994,164.8827,164.6415,164.6511,3684.0
2023-01-10 14:40:00,170.59,170.65,170.49,170.58,6528.0,164.5932,164.6511,164.4967,164.5836,6528.0
2023-01-10 14:50:00,170.58,170.6,170.46,170.53,3645.0,164.5836,164.6029,164.4678,164.5353,3645.0
2023-01-10 15:00:00,170.48,170.49,170.28,170.46,5666.0,164.4871,164.4967,164.2941,164.4678,5666.0
2023-01-10 15:10:00,170.42,170.73,170.38,170.73,3990.0,164.4292,164.7283,164.3906,164.7283,3990.0
2023-01-10 15:20:00,170.73,170.73,170.57,170.6,7180.0,164.7283,164.7283,164.5739,164.6029,7180.0
2023-01-10 15:30:00,170.6,170.6,170.4,170.5,9486.0,164.6029,164.6029,164.4099,164.5064,9486.0
2023-01-10 15:40:00,170.5,170.57,170.4,170.56,12264.0,164.5064,164.5739,164.4099,164.5643,12264.0
2023-01-10 15:50:00,170.6,170.6,170.3,170.43,85922.0,164.6029,164.6029,164.3134,164.4388,85922.0
2023-01-11 09:30:00,171.21,171.98,171.21,171.84,16980.0,165.1914,165.9344,165.1914,165.7993,16980.0
2023-01-11 09:40:00,171.95,172.56,171.95,172.08,4373.0,165.9054,166.494,165.9054,166.0308,4373.0
2023-01-11 09:50:00,172.01,172.01,171.45,171.58,7540.0,165.9633,165.9633,165.423,165.5484,7540.0
2023-01-11 10:00:00,171.6,171.96,171.52,171.9,8527.0,165.5677,165.9151,165.4905,165.8572,8527.0
2023-01-11 10:10:00,171.97,172.01,171.74,171.8,7045.0,165.9247,165.9633,165.7028,165.7607,7045.0
2023-01-11 10:20:00,171.73,172.27,171.55,172.27,22240.0,165.6931,166.2142,165.5195,166.2142,22240.0
2023-01-11 10:30:00,172.27,172.43,171.95,172.42,8705.0,166.2142,166.3685,165.9054,166.3589,8705.0
2023-01-11 10:40:00,172.27,172.74,172.27,172.58,9458.0,166.2142,166.6676,166.2142,166.5133,9458.0
2023-01-11 10:50:00,172.58,172.65,172.09,172.32,14658.0,166.5133,166.5808,166.0405,166.2624,14658.0
2023-01-11 11:00:00,172.22,172.33,172.2,172.32,4339.0,166.1659,166.2721,166.1466,166.2624,4339.0
2023-01-11 11:10:00,172.31,172.64,172.21,172.57,12213.0,166.2528,166.5712,166.1563,166.5036,12213.0
2023-01-11 11:20:00,172.53,172.87,172.52,172.83,19370.0,166.465,166.7931,166.4554,166.7545,19370.0
2023-01-11 11:30:00,172.85,173.0,172.4,172.43,23742.0,166.7738,166.9185,166.3396,166.3685,23742.0
2023-01-11 11:40:00,172.43,172.73,172.25,172.66,14251.0,166.3685,166.658,166.1949,166.5905,14251.0
2023-01-11 11:50:00,172.68,172.75,172.54,172.65,5534.0,166.6098,166.6773,166.4747,166.5808,5534.0
2023-01-11 12:00:00,172.66,172.75,172.52,172.58,5233.0,166.5905,166.6773,166.4554,166.5133,5233.0
2023-01-11 12:10:00,172.57,172.9,172.56,172.74,7342.0,166.5036,166.822,166.494,166.6676,7342.0
2023-01-11 12:20:00,172.71,172.96,172.69,172.96,8413.0,166.6387,166.8799,166.6194,166.8799,8413.0
2023-01-11 12:30:00,172.95,172.95,172.64,172.87,10998.0,166.8703,166.8703,166.5712,166.7931,10998.0
2023-01-11 12:40:00,172.87,172.93,172.73,172.78,6113.0,166.7931,166.851,166.658,166.7062,6113.0
2023-01-11 12:50:00,172.84,172.84,172.72,172.79,7224.0,166.7641,166.7641,166.6483,166.7159,7224.0
2023-01-11 13:00:00,172.82,172.89,172.67,172.84,8373.0,166.7448,166.8124,166.6001,166.7641,8373.0
2023-01-11 13:10:00,172.87,173.21,172.82,172.94,6251.0,166.7931,167.1211,166.7448,166.8606,6251.0
2023-01-11 13:20:00,172.91,173.2,172.83,173.0,14903.0,166.8317,167.1115,166.7545,166.9185,14903.0
2023-01-11 13:30:00,173.06,173.18,173.02,173.16,3028.0,166.9764,167.0922,166.9378,167.0729,3028.0
2023-01-11 13:40:00,173.16,173.3,172.99,173.03,15165.0,167.0729,167.208,166.9089,166.9474,15165.0
2023-01-11 13:50:00,173.09,173.09,172.85,173.02,15056.0,167.0053,167.0053,166.7738,166.9378,15056.0
2023-01-11 14:00:00,173.02,173.15,172.99,173.14,6667.0,166.9378,167.0632,166.9089,167.0536,6667.0
2023-01-11 14:10:00,173.14,173.19,173.05,173.17,6889.0,167.0536,167.1018,166.9667,167.0825,6889.0
2023-01-11 14:20:00,173.2,173.4,173.18,173.4,8002.0,167.1115,167.3044,167.0922,167.3044,8002.0
2023-01-11 14:30:00,173.43,173.56,173.4,173.52,8275.0,167.3334,167.4588,167.3044,167.4202,8275.0
2023-01-11 14:40:00,173.56,173.74,173.51,173.65,7692.0,167.4588,167.6325,167.4106,167.5457,7692.0
2023-01-11 14:50:00,173.65,173.65,173.49,173.56,4805.0,167.5457,167.5457,167.3913,167.4588,4805.0
2023-01-11 15:00:00,173.58,173.64,173.51,173.53,8134.0,167.4781,167.536,167.4106,167.4299,8134.0
2023-01-11 15:10:00,173.55,173.78,173.53,173.78,7651.0,167.4492,167.6711,167.4299,167.6711,7651.0
2023-01-11 15:20:00,173.81,173.82,173.62,173.66,12382.0,167.7,167.7097,167.5167,167.5553,12382.0
2023-01-11 15:30:00,173.62,173.62,173.44,173.52,11801.0,167.5167,167.5167,167.343,167.4202,11801.0
2023-01-11 15:40:00,173.51,173.78,173.43,173.74,14328.0,167.4106,167.6711,167.3334,167.6325,14328.0
2023-01-11 15:50:00,173.81,174.15,173.68,173.94,151672.0,167.7,168.0281,167.5746,167.8255,151672.0
2023-01-12 09:30:00,175.0,175.0,173.82,173.82,33066.0,168.8482,168.8482,167.7097,167.7097,33066.0
2023-01-12 09:40:00,173.89,173.9,172.51,172.67,10467.0,167.7772,167.7869,166.4457,166.6001,10467.0
2023-01-12 09:50:00,172.72,173.28,172.55,172.87,20055.0,166.6483,167.1887,166.4843,166.7931,20055.0
2023-01-12 10:00:00,172.87,173.25,172.62,172.84,15529.0,166.7931,167.1597,166.5519,166.7641,15529.0
2023-01-12 10:10:00,172.89,173.9,172.89,173.83,24046.0,166.8124,167.7869,166.8124,167.7193,24046.0
2023-01-12 10:20:00,173.85,173.94,173.44,173.57,10391.0,167.7386,167.8255,167.343,167.4685,10391.0
2023-01-12 10:30:00,173.55,174.02,173.41,173.92,9519.0,167.4492,167.9026,167.3141,167.8062,9519.0
2023-01-12 10:40:00,173.87,173.87,172.89,173.23,9813.0,167.7579,167.7579,166.8124,167.1404,9813.0
2023-01-12 10:50:00,173.22,173.96,173.13,173.64,54445.0,167.1308,167.8448,167.0439,167.536,54445.0
2023-01-12 11:00:00,173.51,173.81,173.25,173.51,23244.0,167.4106,167.7,167.1597,167.4106,23244.0
2023-01-12 11:10:00,173.54,173.82,173.54,173.55,6236.0,167.4395,167.7097,167.4395,167.4492,6236.0
2023-01-12 11:20:00,173.58,173.77,173.25,173.42,9944.0,167.4781,167.6614,167.1597,167.3237,9944.0
2023-01-12 11:30:00,173.4,173.4,172.85,173.03,30819.0,167.3044,167.3044,166.7738,166.9474,30819.0
2023-01-12 11:40:00,173.08,173.4,173.08,173.15,8074.0,166.9957,167.3044,166.9957,167.0632,8074.0
2023-01-12 11:50:00,173.16,173.42,173.13,173.37,5738.0,167.0729,167.3237,167.0439,167.2755,5738.0
2023-01-12 12:00:00,173.34,173.74,173.3,173.74,4451.0,167.2466,167.6325,167.208,167.6325,4451.0
2023-01-12 12:10:00,173.69,174.25,173.65,174.25,6662.0,167.5842,168.1246,167.5457,168.1246,6662.0
2023-01-12 12:20:00,174.29,174.54,174.08,174.54,7942.0,168.1632,168.4044,167.9605,168.4044,7942.0
2023-01-12 12:30:00,174.52,174.52,174.28,174.43,7448.0,168.3851,168.3851,168.1535,168.2982,7448.0
2023-01-12 12:40:00,174.27,174.64,174.26,174.59,5781.0,168.1439,168.5009,168.1342,168.4526,5781.0
2023-01-12 12:50:00,174.66,174.83,174.53,174.59,6393.0,168.5201,168.6842,168.3947,168.4526,6393.0
2023-01-12 13:00:00,174.54,174.79,174.47,174.71,5678.0,168.4044,168.6456,168.3368,168.5684,5678.0
2023-01-12 13:10:00,174.79,175.0,174.67,174.82,7006.0,168.6456,168.8482,168.5298,168.6745,7006.0
2023-01-12 13:20:00,174.86,174.88,174.08,174.09,6729.0,168.7131,168.7324,167.9605,167.9702,6729.0
2023-01-12 13:30:00,174.13,174.58,173.99,174.42,9933.0,168.0088,168.443,167.8737,168.2886,9933.0
2023-01-12 13:40:00,174.41,174.5,174.33,174.38,19052.0,168.2789,168.3658,168.2017,168.25,19052.0
2023-01-12 13:50:00,174.31,174.42,174.01,174.13,25774.0,168.1825,168.2886,167.893,168.0088,25774.0
2023-01-12 14:00:00,174.06,174.45,173.93,174.0,18938.0,167.9412,168.3175,167.8158,167.8834,18938.0
2023-01-12 14:10:00,174.03,174.27,174.03,174.15,7463.0,167.9123,168.1439,167.9123,168.0281,7463.0
2023-01-12 14:20:00,174.15,174.26,173.83,173.9,7703.0,168.0281,168.1342,167.7193,167.7869,7703.0
2023-01-12 14:30:00,173.85,173.95,173.71,173.88,8670.0,167.7386,167.8351,167.6035,167.7676,8670.0
2023-01-12 14:40:00,173.89,173.95,173.69,173.75,7962.0,167.7772,167.8351,167.5842,167.6421,7962.0
2023-01-12 14:50:00,173.77,173.79,173.38,173.78,8786.0,167.6614,167.6807,167.2851,167.6711,8786.0
2023-01-12 15:00:00,173.78,173.85,173.51,173.51,19587.0,167.6711,167.7386,167.4106,167.4106,19587.0
2023-01-12 15:10:00,173.54,173.84,173.49,173.63,14965.0,167.4395,167.729,167.3913,167.5264,14965.0
2023-01-12 15:20:00,173.6,173.78,173.51,173.69,14005.0,167.4974,167.6711,167.4106,167.5842,14005.0
2023-01-12 15:30:00,173.69,173.77,173.55,173.68,24167.0,167.5842,167.6614,167.4492,167.5746,24167.0
2023-01-12 15:40:00,173.69,173.88,173.44,173.53,50687.0,167.5842,167.7676,167.343,167.4299,50687.0
2023-01-12 15:50:00,173.51,174.39,173.48,174.18,160966.0,167.4106,168.2596,167.3816,168.057,160966.0
2023-01-13 09:30:00,172.9,173.27,172.21,172.42,18886.0,166.822,167.179,166.1563,166.3589,18886.0
2023-01-13 09:40:00,172.41,173.06,172.4,173.06,8268.0,166.3492,166.9764,166.3396,166.9764,8268.0
2023-01-13 09:50:00,173.17,173.37,173.05,173.07,7260.0,167.0825,167.2755,166.9667,166.986,7260.0
2023-01-13 10:00:00,173.0,173.49,172.9,173.31,7287.0,166.9185,167.3913,166.822,167.2176,7287.0
2023-01-13 10:10:00,173.4,173.82,173.37,173.61,11051.0,167.3044,167.7097,167.2755,167.5071,11051.0
2023-01-13 10:20:00,173.61,173.79,173.49,173.78,6205.0,167.5071,167.6807,167.3913,167.6711,6205.0
2023-01-13 10:30:00,173.83,173.87,173.42,173.56,10899.0,167.7193,167.7579,167.3237,167.4588,10899.0
2023-01-13 10:40:00,173.6,173.61,173.19,173.26,9579.0,167.4974,167.5071,167.1018,167.1694,9579.0
2023-01-13 10:50:00,173.32,173.44,172.97,173.12,26173.0,167.2273,167.343,166.8896,167.0343,26173.0
2023-01-13 11:00:00,173.13,173.27,172.64,172.65,14431.0,167.0439,167.179,166.5712,166.5808,14431.0
2023-01-13 11:10:00,172.52,172.61,172.35,172.6,7587.0,166.4554,166.5422,166.2914,166.5326,7587.0
2023-01-13 11:20:00,172.6,172.81,172.57,172.61,8913.0,166.5326,166.7352,166.5036,166.5422,8913.0
2023-01-13 11:30:00,172.57,172.57,172.27,172.3,4377.0,166.5036,166.5036,166.2142,166.2431,4377.0
2023-01-13 11:40:00,172.3,172.5,172.18,172.49,13421.0,166.2431,166.4361,166.1273,166.4264,13421.0
2023-01-13 11:50:00,172.46,172.53,172.24,172.24,7741.0,166.3975,166.465,166.1852,166.1852,7741.0
2023-01-13 12:00:00,172.27,172.36,172.22,172.34,7446.0,166.2142,166.301,166.1659,166.2817,7446.0
2023-01-13 12:10:00,172.35,172.67,172.28,172.65,9607.0,166.2914,166.6001,166.2238,166.5808,9607.0
2023-01-13 12:20:00,172.66,172.7,172.57,172.65,6840.0,166.5905,166.629,166.5036,166.5808,6840.0
2023-01-13 12:30:00,172.7,172.78,172.49,172.53,13466.0,166.629,166.7062,166.4264,166.465,13466.0
2023-01-13 12:40:00,172.49,172.68,172.46,172.63,7397.0,166.4264,166.6098,166.3975,166.5615,7397.0
2023-01-13 12:50:00,172.66,172.88,172.65,172.8,9701.0,166.5905,166.8027,166.5808,166.7255,9701.0
2023-01-13 13:00:00,172.8,172.95,172.68,172.68,6766.0,166.7255,166.8703,166.6098,166.6098,6766.0
2023-01-13 13:10:00,172.7,172.7,172.4,172.51,5175.0,166.629,166.629,166.3396,166.4457,5175.0
2023-01-13 13:20:00,172.45,172.57,172.38,172.49,5950.0,166.3878,166.5036,166.3203,166.4264,5950.0
2023-01-13 13:30:00,172.53,172.72,172.44,172.72,6680.0,166.465,166.6483,166.3782,166.6483,6680.0
2023-01-13 13:40:00,172.8,173.17,172.74,172.9,11052.0,166.7255,167.0825,166.6676,166.822,11052.0
2023-01-13 13:50:00,172.91,172.93,172.71,172.75,6946.0,166.8317,166.851,166.6387,166.6773,6946.0
2023-01-13 14:00:00,172.8,173.16,172.8,172.87,18332.0,166.7255,167.0729,166.7255,166.7931,18332.0
2023-01-13 14:10:00,172.82,173.22,172.82,172.89,14462.0,166.7448,167.1308,166.7448,166.8124,14462.0
2023-01-13 14:20:00,172.87,172.91,172.77,172.91,6337.0,166.7931,166.8317,166.6966,166.8317,6337.0
2023-01-13 14:30:00,172.92,173.1,172.78,173.1,17400.0,166.8413,167.015,166.7062,167.015,17400.0
2023-01-13 14:40:00,173.12,173.34,173.12,173.29,6808.0,167.0343,167.2466,167.0343,167.1983,6808.0
2023-01-13 14:50:00,173.29,173.29,173.05,173.19,7620.0,167.1983,167.1983,166.9667,167.1018,7620.0
2023-01-13 15:00:00,173.2,173.27,173.0,173.09,39414.0,167.1115,167.179,166.9185,167.0053,39414.0
2023-01-13 15:10:00,173.08,173.17,172.78,172.86,14162.0,166.9957,167.0825,166.7062,166.7834,14162.0
2023-01-13 15:20:00,172.91,173.09,172.87,173.06,9420.0,166.8317,167.0053,166.7931,166.9764,9420.0
2023-01-13 15:30:00,173.08,173.63,173.03,173.63,12804.0,166.9957,167.5264,166.9474,167.5264,12804.0
2023-01-13 15:40:00,173.63,173.69,173.27,173.44,18744.0,167.5264,167.5842,167.179,167.343,18744.0
2023-01-13 15:50:00,173.39,173.58,173.2,173.37,119526.0,167.2948,167.4781,167.1115,167.2755,119526.0
2023-01-17 09:30:00,173.33,173.65,172.36,172.96,43536.0,167.2369,167.5457,166.301,166.8799,43536.0
2023-01-17 09:40:00,173.02,173.52,173.02,173.41,35632.0,166.9378,167.4202,166.9378,167.3141,35632.0
2023-01-17 09:50:00,173.6,173.84,173.4,173.52,8789.0,167.4974,167.729,167.3044,167.4202,8789.0
2023-01-17 10:00:00,173.55,174.41,173.55,174.09,17194.0,167.4492,168.2789,167.4492,167.9702,17194.0
2023-01-17 10:10:00,174.25,174.28,173.91,174.09,5718.0,168.1246,168.1535,167.7965,167.9702,5718.0
2023-01-17 10:20:00,174.09,174.3,174.01,174.27,13283.0,167.9702,168.1728,167.893,168.1439,13283.0
2023-01-17 10:30:00,174.3,174.55,174.15,174.15,31194.0,168.1728,168.414,168.0281,168.0281,31194.0
2023-01-17 10:40:00,174.11,174.12,173.66,173.78,9500.0,167.9895,167.9991,167.5553,167.6711,9500.0
2023-01-17 10:50:00,173.71,173.71,173.42,173.62,8294.0,167.6035,167.6035,167.3237,167.5167,8294.0
2023-01-17 11:00:00,173.73,173.73,173.22,173.28,4848.0,167.6228,167.6228,167.1308,167.1887,4848.0
2023-01-17 11:10:00,173.22,173.29,173.1,173.19,23917.0,167.1308,167.1983,167.015,167.1018,23917.0
2023-01-17 11:20:00,173.15,173.3,173.04,173.04,7643.0,167.0632,167.208,166.9571,166.9571,7643.0
2023-01-17 11:30:00,173.02,173.17,172.92,173.05,7681.0,166.9378,167.0825,166.8413,166.9667,7681.0
2023-01-17 11:40:00,173.08,173.22,173.04,173.17,4460.0,166.9957,167.1308,166.9571,167.0825,4460.0
2023-01-17 11:50:00,173.18,173.21,173.11,173.17,6287.0,167.0922,167.1211,167.0246,167.0825,6287.0
2023-01-17 12:00:00,173.17,173.44,173.14,173.15,10884.0,167.0825,167.343,167.0536,167.0632,10884.0
2023-01-17 12:10:00,173.15,173.21,173.01,173.12,17658.0,167.0632,167.1211,166.9282,167.0343,17658.0
2023-01-17 12:20:00,173.04,173.14,172.77,172.77,4753.0,166.9571,167.0536,166.6966,166.6966,4753.0
2023-01-17 12:30:00,172.75,173.09,172.73,173.04,3851.0,166.6773,167.0053,166.658,166.9571,3851.0
2023-01-17 12:40:00,173.04,173.04,172.86,172.86,4183.0,166.9571,166.9571,166.7834,166.7834,4183.0
2023-01-17 12:50:00,172.84,172.94,172.76,172.82,5418.0,166.7641,166.8606,166.6869,166.7448,5418.0
2023-01-17 13:00:00,172.81,172.89,172.68,172.69,6110.0,166.7352,166.8124,166.6098,166.6194,6110.0
2023-01-17 13:10:00,172.66,172.71,172.49,172.67,4666.0,166.5905,166.6387,166.4264,166.6001,4666.0
2023-01-17 13:20:00,172.62,172.63,172.52,172.59,4288.0,166.5519,166.5615,166.4554,166.5229,4288.0
2023-01-17 13:30:00,172.65,172.82,172.64,172.82,2650.0,166.5808,166.7448,166.5712,166.7448,2650.0
2023-01-17 13:40:00,172.87,172.91,172.81,172.82,3562.0,166.7931,166.8317,166.7352,166.7448,3562.0
2023-01-17 13:50:00,172.8,172.83,172.64,172.68,3554.0,166.7255,166.7545,166.5712,166.6098,3554.0
2023-01-17 14:00:00,172.72,172.77,172.68,172.75,3930.0,166.6483,166.6966,166.6098,166.6773,3930.0
2023-01-17 14:10:00,172.71,172.72,172.12,172.3,10054.0,166.6387,166.6483,166.0694,166.2431,10054.0
2023-01-17 14:20:00,172.3,172.31,171.96,172.03,8285.0,166.2431,166.2528,165.9151,165.9826,8285.0
2023-01-17 14:30:00,172.0,172.65,171.99,172.51,13757.0,165.9537,166.5808,165.944,166.4457,13757.0
2023-01-17 14:40:00,172.52,172.67,172.42,172.64,8524.0,166.4554,166.6001,166.3589,166.5712,8524.0
2023-01-17 14:50:00,172.65,172.67,172.34,172.34,8046.0,166.5808,166.6001,166.2817,166.2817,8046.0
2023-01-17 15:00:00,172.41,172.63,172.32,172.5,15465.0,166.3492,166.5615,166.2624,166.4361,15465.0
2023-01-17 15:10:00,172.48,172.5,172.23,172.33,26405.0,166.4168,166.4361,166.1756,166.2721,26405.0
2023-01-17 15:20:00,172.3,172.3,172.15,172.28,13248.0,166.2431,166.2431,166.0984,166.2238,13248.0
2023-01-17 15:30:00,172.31,172.46,172.22,172.22,12351.0,166.2528,166.3975,166.1659,166.1659,12351.0
2023-01-17 15:40:00,172.21,172.34,171.94,171.96,25827.0,166.1563,166.2817,165.8958,165.9151,25827.0
2023-01-17 15:50:00,171.89,172.07,171.7,172.04,108704.0,165.8475,166.0212,165.6642,165.9923,108704.0
2023-01-18 09:30:00,171.94,171.97,171.0,171.78,19495.0,165.8958,165.9247,164.9888,165.7414,19495.0
2023-01-18 09:40:00,172.01,172.28,171.59,171.89,5325.0,165.9633,166.2238,165.5581,165.8475,5325.0
2023-01-18 09:50:00,171.81,172.32,171.81,172.32,7978.0,165.7703,166.2624,165.7703,166.2624,7978.0
2023-01-18 10:00:00,172.32,172.34,171.85,171.94,12433.0,166.2624,166.2817,165.8089,165.8958,12433.0
2023-01-18 10:10:00,171.89,172.01,171.39,171.55,10827.0,165.8475,165.9633,165.3651,165.5195,10827.0
2023-01-18 10:20:00,171.54,171.78,171.4,171.74,15395.0,165.5098,165.7414,165.3747,165.7028,15395.0
2023-01-18 10:30:00,171.8,171.82,171.16,171.19,22458.0,165.7607,165.78,165.1432,165.1721,22458.0
2023-01-18 10:40:00,171.25,171.57,171.07,171.31,30046.0,165.23,165.5388,165.0563,165.2879,30046.0
2023-01-18 10:50:00,171.25,171.29,170.97,171.17,7018.0,165.23,165.2686,164.9599,165.1528,7018.0
2023-01-18 11:00:00,171.16,171.21,170.56,170.73,11197.0,165.1432,165.1914,164.5643,164.7283,11197.0
2023-01-18 11:10:00,170.73,170.74,170.3,170.45,6642.0,164.7283,164.7379,164.3134,164.4581,6642.0
2023-01-18 11:20:00,170.38,170.46,170.04,170.3,10306.0,164.3906,164.4678,164.0626,164.3134,10306.0
2023-01-18 11:30:00,170.3,170.3,169.74,169.79,16487.0,164.3134,164.3134,163.7731,163.8213,16487.0
2023-01-18 11:40:00,169.8,169.99,169.73,169.99,11996.0,163.831,164.0143,163.7635,164.0143,11996.0
2023-01-18 11:50:00,169.97,170.1,169.85,170.04,5586.0,163.995,164.1204,163.8792,164.0626,5586.0
2023-01-18 12:00:00,170.04,170.21,169.6,169.65,13647.0,164.0626,164.2266,163.638,163.6863,13647.0
2023-01-18 12:10:00,169.62,170.22,169.59,170.18,15232.0,163.6573,164.2362,163.6284,164.1976,15232.0
2023-01-18 12:20:00,170.16,170.2,169.84,169.84,11990.0,164.1783,164.2169,163.8696,163.8696,11990.0
2023-01-18 12:30:00,169.82,169.88,169.7,169.81,7688.0,163.8503,163.9082,163.7345,163.8406,7688.0
2023-01-18 12:40:00,169.78,169.89,169.6,169.87,4648.0,163.8117,163.9178,163.638,163.8985,4648.0
2023-01-18 12:50:00,169.86,169.86,169.38,169.56,5285.0,163.8889,163.8889,163.4258,163.5994,5285.0
2023-01-18 13:00:00,169.61,169.72,169.46,169.5,7714.0,163.6477,163.7538,163.5029,163.5415,7714.0
2023-01-18 13:10:00,169.5,169.8,169.33,169.74,7869.0,163.5415,163.831,163.3775,163.7731,7869.0
2023-01-18 13:20:00,169.72,169.97,169.71,169.97,4044.0,163.7538,163.995,163.7442,163.995,4044.0
2023-01-18 13:30:00,169.95,170.06,169.76,169.99,6767.0,163.9757,164.0819,163.7924,164.0143,6767.0
2023-01-18 13:40:00,170.03,170.26,169.95,170.08,6738.0,164.0529,164.2748,163.9757,164.1012,6738.0
2023-01-18 13:50:00,170.08,170.15,169.83,169.9,7738.0,164.1012,164.1687,163.8599,163.9275,7738.0
2023-01-18 14:00:00,169.92,170.02,169.63,169.78,9362.0,163.9468,164.0433,163.667,163.8117,9362.0
2023-01-18 14:10:00,169.81,170.02,169.77,169.89,8283.0,163.8406,164.0433,163.802,163.9178,8283.0
2023-01-18 14:20:00,169.96,170.16,169.76,169.76,9316.0,163.9854,164.1783,163.7924,163.7924,9316.0
2023-01-18 14:30:00,169.77,169.88,169.55,169.58,6564.0,163.802,163.9082,163.5898,163.6187,6564.0
2023-01-18 14:40:00,169.56,169.61,169.45,169.46,13359.0,163.5994,163.6477,163.4933,163.5029,13359.0
2023-01-18 14:50:00,169.42,169.49,169.34,169.4,9248.0,163.4644,163.5319,163.3872,163.4451,9248.0
2023-01-18 15:00:00,169.38,169.43,169.21,169.41,8169.0,163.4258,163.474,163.2617,163.4547,8169.0
2023-01-18 15:10:00,169.38,169.59,169.17,169.26,11659.0,163.4258,163.6284,163.2231,163.31,11659.0
2023-01-18 15:20:00,169.29,169.45,169.27,169.27,9330.0,163.3389,163.4933,163.3196,163.3196,9330.0
2023-01-18 15:30:00,169.26,169.33,168.95,168.95,19852.0,163.31,163.3775,163.0109,163.0109,19852.0
2023-01-18 15:40:00,168.94,168.95,168.59,168.64,33326.0,163.0012,163.0109,162.6635,162.7118,33326.0
2023-01-18 15:50:00,168.64,168.86,168.52,168.77,113297.0,162.7118,162.924,162.596,162.8372,113297.0
2023-01-19 09:30:00,168.22,168.22,167.76,168.22,30275.0,162.3065,162.3065,161.8627,162.3065,30275.0
2023-01-19 09:40:00,168.27,168.5,168.03,168.27,7865.0,162.3548,162.5767,162.1232,162.3548,7865.0
2023-01-19 09:50:00,168.22,168.45,168.03,168.31,15559.0,162.3065,162.5285,162.1232,162.3934,15559.0
2023-01-19 10:00:00,168.31,168.61,168.15,168.5,16121.0,162.3934,162.6828,162.239,162.5767,16121.0
2023-01-19 10:10:00,168.4,169.14,168.08,168.92,17246.0,162.4802,163.1942,162.1715,162.9819,17246.0
2023-01-19 10:20:00,168.92,168.92,168.37,168.74,9674.0,162.9819,162.9819,162.4513,162.8083,9674.0
2023-01-19 10:30:00,168.75,168.75,168.16,168.47,9873.0,162.8179,162.8179,162.2486,162.5477,9873.0
2023-01-19 10:40:00,168.49,168.58,168.28,168.51,9336.0,162.567,162.6539,162.3644,162.5863,9336.0
2023-01-19 10:50:00,168.49,169.1,168.47,169.1,14062.0,162.567,163.1556,162.5477,163.1556,14062.0
2023-01-19 11:00:00,169.0,169.21,168.74,168.9,20261.0,163.0591,163.2617,162.8083,162.9626,20261.0
2023-01-19 11:10:00,168.92,169.04,168.56,168.59,19966.0,162.9819,163.0977,162.6346,162.6635,19966.0
2023-01-19 11:20:00,168.67,168.99,168.61,168.85,12995.0,162.7407,163.0495,162.6828,162.9144,12995.0
2023-01-19 11:30:00,168.88,169.21,168.88,169.12,10398.0,162.9433,163.2617,162.9433,163.1749,10398.0
2023-01-19 11:40:00,169.12,169.3,168.8,168.97,9367.0,163.1749,163.3486,162.8661,163.0302,9367.0
2023-01-19 11:50:00,168.98,169.2,168.75,169.0,17572.0,163.0398,163.2521,162.8179,163.0591,17572.0
2023-01-19 12:00:00,169.08,169.41,169.07,169.14,7052.0,163.1363,163.4547,163.1267,163.1942,7052.0
2023-01-19 12:10:00,169.14,169.7,169.07,169.39,20933.0,163.1942,163.7345,163.1267,163.4354,20933.0
2023-01-19 12:20:00,169.44,169.44,169.08,169.24,5587.0,163.4836,163.4836,163.1363,163.2907,5587.0
2023-01-19 12:30:00,169.18,169.61,169.05,169.61,15729.0,163.2328,163.6477,163.1074,163.6477,15729.0
2023-01-19 12:40:00,169.59,169.74,169.47,169.74,19228.0,163.6284,163.7731,163.5126,163.7731,19228.0
2023-01-19 12:50:00,169.66,169.66,169.38,169.65,10771.0,163.6959,163.6959,163.4258,163.6863,10771.0
2023-01-19 13:00:00,169.65,170.0,169.63,169.79,14480.0,163.6863,164.024,163.667,163.8213,14480.0
2023-01-19 13:10:00,169.77,170.06,169.51,170.06,16139.0,163.802,164.0819,163.5512,164.0819,16139.0
2023-01-19 13:20:00,170.03,170.09,169.84,170.06,16618.0,164.0529,164.1108,163.8696,164.0819,16618.0
2023-01-19 13:30:00,170.05,170.13,169.69,169.97,13307.0,164.0722,164.1494,163.7249,163.995,13307.0
2023-01-19 13:40:00,170.04,170.15,169.9,170.07,7952.0,164.0626,164.1687,163.9275,164.0915,7952.0
2023-01-19 13:50:00,170.04,170.16,169.84,170.04,9507.0,164.0626,164.1783,163.8696,164.0626,9507.0
2023-01-19 14:00:00,170.1,170.22,169.98,170.06,18475.0,164.1204,164.2362,164.0047,164.0819,18475.0
2023-01-19 14:10:00,170.04,170.44,170.01,170.19,10127.0,164.0626,164.4485,164.0336,164.2073,10127.0
2023-01-19 14:20:00,170.16,170.56,170.15,170.39,20006.0,164.1783,164.5643,164.1687,164.4003,20006.0
2023-01-19 14:30:00,170.33,170.42,170.18,170.32,12033.0,164.3424,164.4292,164.1976,164.3327,12033.0
2023-01-19 14:40:00,170.33,170.46,170.14,170.2,15734.0,164.3424,164.4678,164.159,164.2169,15734.0
2023-01-19 14:50:00,170.17,170.23,170.07,170.19,13487.0,164.188,164.2459,164.0915,164.2073,13487.0
2023-01-19 15:00:00,170.17,170.27,169.84,169.84,9191.0,164.188,164.2845,163.8696,163.8696,9191.0
2023-01-19 15:10:00,169.88,170.14,169.82,169.87,15894.0,163.9082,164.159,163.8503,163.8985,15894.0
2023-01-19 15:20:00,169.87,169.92,169.73,169.9,14220.0,163.8985,163.9468,163.7635,163.9275,14220.0
2023-01-19 15:30:00,169.89,170.01,169.69,169.93,26052.0,163.9178,164.0336,163.7249,163.9564,26052.0
2023-01-19 15:40:00,169.94,169.96,169.75,169.87,41520.0,163.9661,163.9854,163.7828,163.8985,41520.0
2023-01-19 15:50:00,169.87,170.0,169.52,169.61,170004.0,163.8985,164.024,163.5608,163.6477,170004.0
2023-01-20 09:30:00,169.93,170.65,168.67,169.13,170234.0,163.9564,164.6511,162.7407,163.1845,170234.0
2023-01-20 09:40:00,169.12,169.8,169.11,169.4,5442.0,163.1749,163.831,163.1652,163.4451,5442.0
2023-01-20 09:50:00,169.41,170.17,169.27,169.79,11938.0,163.4547,164.188,163.3196,163.8213,11938.0
2023-01-20 10:00:00,169.72,170.38,169.58,170.26,10615.0,163.7538,164.3906,163.6187,164.2748,10615.0
2023-01-20 10:10:00,170.34,170.61,170.17,170.31,19478.0,164.352,164.6125,164.188,164.3231,19478.0
2023-01-20 10:20:00,170.28,171.01,170.27,170.91,12585.0,164.2941,164.9985,164.2845,164.902,12585.0
2023-01-20 10:30:00,170.95,171.23,170.83,171.22,11462.0,164.9406,165.2107,164.8248,165.2011,11462.0
2023-01-20 10:40:00,171.16,171.24,171.04,171.24,11270.0,165.1432,165.2204,165.0274,165.2204,11270.0
2023-01-20 10:50:00,171.3,171.84,171.3,171.63,11350.0,165.2783,165.7993,165.2783,165.5967,11350.0
2023-01-20 11:00:00,171.64,171.93,171.6,171.71,10610.0,165.6063,165.8861,165.5677,165.6739,10610.0
2023-01-20 11:10:00,171.75,171.98,171.75,171.91,8645.0,165.7124,165.9344,165.7124,165.8668,8645.0
2023-01-20 11:20:00,171.93,172.11,171.78,172.11,10496.0,165.8861,166.0598,165.7414,166.0598,10496.0
2023-01-20 11:30:00,172.1,172.17,171.82,171.84,9715.0,166.0501,166.1177,165.78,165.7993,9715.0
2023-01-20 11:40:00,171.83,172.21,171.83,172.13,10609.0,165.7896,166.1563,165.7896,166.0791,10609.0
2023-01-20 11:50:00,172.13,172.22,171.94,172.05,10268.0,166.0791,166.1659,165.8958,166.0019,10268.0
2023-01-20 12:00:00,172.05,172.14,171.87,171.87,9233.0,166.0019,166.0887,165.8282,165.8282,9233.0
2023-01-20 12:10:00,171.82,171.88,171.65,171.85,7178.0,165.78,165.8379,165.616,165.8089,7178.0
2023-01-20 12:20:00,171.96,171.98,171.69,171.72,7391.0,165.9151,165.9344,165.6546,165.6835,7391.0
2023-01-20 12:30:00,171.71,171.91,171.7,171.9,4984.0,165.6739,165.8668,165.6642,165.8572,4984.0
2023-01-20 12:40:00,171.86,171.9,171.69,171.86,7843.0,165.8186,165.8572,165.6546,165.8186,7843.0
2023-01-20 12:50:00,171.94,172.03,171.74,171.94,13686.0,165.8958,165.9826,165.7028,165.8958,13686.0
2023-01-20 13:00:00,171.94,172.05,171.63,171.63,12240.0,165.8958,166.0019,165.5967,165.5967,12240.0
2023-01-20 13:10:00,171.61,171.71,171.34,171.35,8932.0,165.5774,165.6739,165.3169,165.3265,8932.0
2023-01-20 13:20:00,171.17,171.34,171.12,171.25,9069.0,165.1528,165.3169,165.1046,165.23,9069.0
2023-01-20 13:30:00,171.3,171.88,171.3,171.74,13320.0,165.2783,165.8379,165.2783,165.7028,13320.0
2023-01-20 13:40:00,171.77,172.26,171.77,172.26,12866.0,165.7317,166.2045,165.7317,166.2045,12866.0
2023-01-20 13:50:00,172.27,172.35,172.14,172.32,6042.0,166.2142,166.2914,166.0887,166.2624,6042.0
2023-01-20 14:00:00,172.32,172.45,172.2,172.44,13431.0,166.2624,166.3878,166.1466,166.3782,13431.0
2023-01-20 14:10:00,172.44,172.82,172.43,172.62,14628.0,166.3782,166.7448,166.3685,166.5519,14628.0
2023-01-20 14:20:00,172.53,172.68,172.49,172.58,6385.0,166.465,166.6098,166.4264,166.5133,6385.0
2023-01-20 14:30:00,172.6,172.61,172.42,172.5,18264.0,166.5326,166.5422,166.3589,166.4361,18264.0
2023-01-20 14:40:00,172.5,172.52,172.24,172.26,20247.0,166.4361,166.4554,166.1852,166.2045,20247.0
2023-01-20 14:50:00,172.26,172.55,172.2,172.55,16791.0,166.2045,166.4843,166.1466,166.4843,16791.0
2023-01-20 15:00:00,172.57,173.04,172.57,173.01,15047.0,166.5036,166.9571,166.5036,166.9282,15047.0
2023-01-20 15:10:00,173.02,173.24,172.92,173.1,28175.0,166.9378,167.1501,166.8413,167.015,28175.0
2023-01-20 15:20:00,173.09,173.09,172.75,172.88,22698.0,167.0053,167.0053,166.6773,166.8027,22698.0
2023-01-20 15:30:00,172.89,172.95,172.77,172.87,31038.0,166.8124,166.8703,166.6966,166.7931,31038.0
2023-01-20 15:40:00,172.85,172.97,172.53,172.93,48571.0,166.7738,166.8896,166.465,166.851,48571.0
2023-01-20 15:50:00,172.89,173.15,172.73,173.09,157029.0,166.8124,167.0632,166.658,167.0053,157029.0
2023-01-23 09:30:00,173.26,173.35,172.18,172.55,17336.0,167.1694,167.2562,166.1273,166.4843,17336.0
2023-01-23 09:40:00,172.41,173.07,172.4,173.06,15670.0,166.3492,166.986,166.3396,166.9764,15670.0
2023-01-23 09:50:00,173.07,173.47,173.05,173.42,19222.0,166.986,167.372,166.9667,167.3237,19222.0
2023-01-23 10:00:00,173.51,173.98,173.47,173.49,21607.0,167.4106,167.8641,167.372,167.3913,21607.0
2023-01-23 10:10:00,173.46,173.63,173.35,173.47,11705.0,167.3623,167.5264,167.2562,167.372,11705.0
2023-01-23 10:20:00,173.47,173.82,173.35,173.75,9897.0,167.372,167.7097,167.2562,167.6421,9897.0
2023-01-23 10:30:00,173.95,173.95,173.64,173.83,13166.0,167.8351,167.8351,167.536,167.7193,13166.0
2023-01-23 10:40:00,173.75,174.05,173.72,173.97,11442.0,167.6421,167.9316,167.6132,167.8544,11442.0
2023-01-23 10:50:00,174.04,174.15,173.88,173.95,10955.0,167.9219,168.0281,167.7676,167.8351,10955.0
2023-01-23 11:00:00,173.96,174.95,173.94,174.95,13338.0,167.8448,168.8,167.8255,168.8,13338.0
2023-01-23 11:10:00,174.88,174.95,174.79,174.9,10093.0,168.7324,168.8,168.6456,168.7517,10093.0
2023-01-23 11:20:00,174.91,175.12,174.26,174.26,88651.0,168.7614,168.964,168.1342,168.1342,88651.0
2023-01-23 11:30:00,174.27,174.31,173.87,174.08,14972.0,168.1439,168.1825,167.7579,167.9605,14972.0
2023-01-23 11:40:00,174.11,174.16,173.9,173.96,10954.0,167.9895,168.0377,167.7869,167.8448,10954.0
2023-01-23 11:50:00,173.97,174.17,173.83,174.15,15062.0,167.8544,168.0474,167.7193,168.0281,15062.0
2023-01-23 12:00:00,174.08,174.08,173.38,173.42,7145.0,167.9605,167.9605,167.2851,167.3237,7145.0
2023-01-23 12:10:00,173.3,173.45,173.27,173.42,7544.0,167.208,167.3527,167.179,167.3237,7544.0
2023-01-23 12:20:00,173.46,173.46,173.17,173.39,8959.0,167.3623,167.3623,167.0825,167.2948,8959.0
2023-01-23 12:30:00,173.4,173.55,173.4,173.51,7087.0,167.3044,167.4492,167.3044,167.4106,7087.0
2023-01-23 12:40:00,173.51,173.72,173.49,173.59,5203.0,167.4106,167.6132,167.3913,167.4878,5203.0
2023-01-23 12:50:00,173.56,173.75,173.56,173.68,11547.0,167.4588,167.6421,167.4588,167.5746,11547.0
2023-01-23 13:00:00,173.72,173.98,173.72,173.86,8119.0,167.6132,167.8641,167.6132,167.7483,8119.0
2023-01-23 13:10:00,173.89,173.93,173.74,173.85,5797.0,167.7772,167.8158,167.6325,167.7386,5797.0
2023-01-23 13:20:00,173.86,173.94,173.79,173.86,6972.0,167.7483,167.8255,167.6807,167.7483,6972.0
2023-01-23 13:30:00,173.86,174.14,173.82,174.09,16120.0,167.7483,168.0184,167.7097,167.9702,16120.0
2023-01-23 13:40:00,174.14,174.36,174.01,174.29,14393.0,168.0184,168.2307,167.893,168.1632,14393.0
2023-01-23 13:50:00,174.25,174.26,174.02,174.07,4567.0,168.1246,168.1342,167.9026,167.9509,4567.0
2023-01-23 14:00:00,174.01,174.01,173.63,173.67,10836.0,167.893,167.893,167.5264,167.565,10836.0
2023-01-23 14:10:00,173.72,173.72,173.47,173.55,11420.0,167.6132,167.6132,167.372,167.4492,11420.0
2023-01-23 14:20:00,173.49,173.54,172.99,173.0,17259.0,167.3913,167.4395,166.9089,166.9185,17259.0
2023-01-23 14:30:00,173.02,173.26,172.95,172.95,17009.0,166.9378,167.1694,166.8703,166.8703,17009.0
2023-01-23 14:40:00,172.97,173.03,172.63,172.71,17586.0,166.8896,166.9474,166.5615,166.6387,17586.0
2023-01-23 14:50:00,172.71,172.99,172.54,172.91,22453.0,166.6387,166.9089,166.4747,166.8317,22453.0
2023-01-23 15:00:00,172.89,173.21,172.88,173.17,23930.0,166.8124,167.1211,166.8027,167.0825,23930.0
2023-01-23 15:10:00,173.17,173.48,173.05,173.29,17845.0,167.0825,167.3816,166.9667,167.1983,17845.0
2023-01-23 15:20:00,173.26,173.34,172.97,173.14,20147.0,167.1694,167.2466,166.8896,167.0536,20147.0
2023-01-23 15:30:00,173.14,173.26,172.99,173.23,28820.0,167.0536,167.1694,166.9089,167.1404,28820.0
2023-01-23 15:40:00,173.21,173.36,173.09,173.24,29714.0,167.1211,167.2658,167.0053,167.1501,29714.0
2023-01-23 15:50:00,173.26,173.52,173.25,173.47,116162.0,167.1694,167.4202,167.1597,167.372,116162.0
2023-01-24 09:30:00,173.8,173.8,171.92,172.25,8483.0,167.6904,167.6904,165.8765,166.1949,8483.0
2023-01-24 09:40:00,172.36,173.5,172.35,172.56,8456.0,166.301,167.4009,166.2914,166.494,8456.0
2023-01-24 09:50:00,172.48,172.58,171.68,171.68,7764.0,166.4168,166.5133,165.6449,165.6449,7764.0
2023-01-24 10:00:00,171.72,173.1,171.72,172.98,10270.0,165.6835,167.015,165.6835,166.8992,10270.0
2023-01-24 10:10:00,172.98,173.18,172.66,172.69,9891.0,166.8992,167.0922,166.5905,166.6194,9891.0
2023-01-24 10:20:00,172.75,172.91,172.65,172.88,8232.0,166.6773,166.8317,166.5808,166.8027,8232.0
2023-01-24 10:30:00,172.92,173.33,172.77,173.15,14374.0,166.8413,167.2369,166.6966,167.0632,14374.0
2023-01-24 10:40:00,173.06,173.41,172.97,173.41,8264.0,166.9764,167.3141,166.8896,167.3141,8264.0
2023-01-24 10:50:00,173.29,173.43,173.13,173.18,15637.0,167.1983,167.3334,167.0439,167.0922,15637.0
2023-01-24 11:00:00,173.18,173.5,173.18,173.44,13223.0,167.0922,167.4009,167.0922,167.343,13223.0
2023-01-24 11:10:00,173.4,173.51,173.37,173.4,13732.0,167.3044,167.4106,167.2755,167.3044,13732.0
2023-01-24 11:20:00,173.48,173.83,173.42,173.79,7733.0,167.3816,167.7193,167.3237,167.6807,7733.0
2023-01-24 11:30:00,173.81,173.81,173.2,173.3,9298.0,167.7,167.7,167.1115,167.208,9298.0
2023-01-24 11:40:00,173.29,173.34,173.1,173.13,14034.0,167.1983,167.2466,167.015,167.0439,14034.0
2023-01-24 11:50:00,173.17,173.43,173.09,173.23,10928.0,167.0825,167.3334,167.0053,167.1404,10928.0
2023-01-24 12:00:00,173.2,173.51,173.0,173.43,7443.0,167.1115,167.4106,166.9185,167.3334,7443.0
2023-01-24 12:10:00,173.44,173.75,173.44,173.7,7376.0,167.343,167.6421,167.343,167.5939,7376.0
2023-01-24 12:20:00,173.7,173.71,173.5,173.69,8295.0,167.5939,167.6035,167.4009,167.5842,8295.0
2023-01-24 12:30:00,173.66,173.68,173.55,173.63,6881.0,167.5553,167.5746,167.4492,167.5264,6881.0
2023-01-24 12:40:00,173.58,173.66,173.52,173.65,8277.0,167.4781,167.5553,167.4202,167.5457,8277.0
2023-01-24 12:50:00,173.65,173.86,173.56,173.59,9310.0,167.5457,167.7483,167.4588,167.4878,9310.0
2023-01-24 13:00:00,173.52,173.71,173.28,173.46,7309.0,167.4202,167.6035,167.1887,167.3623,7309.0
2023-01-24 13:10:00,173.47,173.8,173.45,173.75,10766.0,167.372,167.6904,167.3527,167.6421,10766.0
2023-01-24 13:20:00,173.8,173.83,173.65,173.77,7635.0,167.6904,167.7193,167.5457,167.6614,7635.0
2023-01-24 13:30:00,173.8,173.82,173.51,173.82,16229.0,167.6904,167.7097,167.4106,167.7097,16229.0
2023-01-24 13:40:00,173.81,173.95,173.76,173.89,4754.0,167.7,167.8351,167.6518,167.7772,4754.0
2023-01-24 13:50:00,173.86,174.12,173.73,173.93,8704.0,167.7483,167.9991,167.6228,167.8158,8704.0
2023-01-24 14:00:00,173.91,173.91,173.64,173.75,6965.0,167.7965,167.7965,167.536,167.6421,6965.0
2023-01-24 14:10:00,173.74,173.91,173.69,173.76,11717.0,167.6325,167.7965,167.5842,167.6518,11717.0
2023-01-24 14:20:00,173.73,173.96,173.68,173.96,7508.0,167.6228,167.8448,167.5746,167.8448,7508.0
2023-01-24 14:30:00,173.92,174.08,173.91,174.05,7281.0,167.8062,167.9605,167.7965,167.9316,7281.0
2023-01-24 14:40:00,174.07,174.12,173.98,174.02,9444.0,167.9509,167.9991,167.8641,167.9026,9444.0
2023-01-24 14:50:00,174.01,174.23,174.01,174.17,8390.0,167.893,168.1053,167.893,168.0474,8390.0
2023-01-24 15:00:00,174.19,174.2,173.87,173.89,8761.0,168.0667,168.0763,167.7579,167.7772,8761.0
2023-01-24 15:10:00,173.89,174.16,173.89,174.11,16062.0,167.7772,168.0377,167.7772,167.9895,16062.0
2023-01-24 15:20:00,174.11,174.14,173.91,174.03,14042.0,167.9895,168.0184,167.7965,167.9123,14042.0
2023-01-24 15:30:00,174.0,174.02,173.58,173.61,15190.0,167.8834,167.9026,167.4781,167.5071,15190.0
2023-01-24 15:40:00,173.58,173.59,173.2,173.35,34572.0,167.4781,167.4878,167.1115,167.2562,34572.0
2023-01-24 15:50:00,173.36,173.65,173.35,173.43,89110.0,167.2658,167.5457,167.2562,167.3334,89110.0
2023-01-25 09:30:00,171.99,171.99,171.53,171.99,23872.0,166.509,166.509,166.0637,166.509,23872.0
2023-01-25 09:40:00,171.85,172.0,171.4,171.53,8518.0,166.3735,166.5187,165.9378,166.0637,8518.0
2023-01-25 09:50:00,171.53,171.53,170.9,171.04,8990.0,166.0637,166.0637,165.4538,165.5893,8990.0
2023-01-25 10:00:00,171.05,171.84,170.77,171.49,20258.0,165.599,166.3638,165.3279,166.025,20258.0
2023-01-25 10:10:00,171.56,171.74,171.21,171.23,18560.0,166.0927,166.267,165.7539,165.7732,18560.0
2023-01-25 10:20:00,171.24,171.3,170.72,171.17,16636.0,165.7829,165.841,165.2795,165.7152,16636.0
2023-01-25 10:30:00,171.23,171.52,170.69,170.74,14868.0,165.7732,166.054,165.2505,165.2989,14868.0
2023-01-25 10:40:00,170.72,171.15,170.7,170.92,12201.0,165.2795,165.6958,165.2601,165.4731,12201.0
2023-01-25 10:50:00,170.91,171.57,170.91,171.47,8953.0,165.4634,166.1024,165.4634,166.0056,8953.0
2023-01-25 11:00:00,171.42,171.56,171.29,171.43,5907.0,165.9572,166.0927,165.8313,165.9669,5907.0
2023-01-25 11:10:00,171.4,171.94,171.37,171.94,6480.0,165.9378,166.4606,165.9088,166.4606,6480.0
2023-01-25 11:20:00,171.78,172.01,171.78,171.91,7137.0,166.3057,166.5284,166.3057,166.4316,7137.0
2023-01-25 11:30:00,171.91,172.1,171.86,172.03,6862.0,166.4316,166.6155,166.3832,166.5478,6862.0
2023-01-25 11:40:00,172.06,172.06,171.71,171.99,8641.0,166.5768,166.5768,166.238,166.509,8641.0
2023-01-25 11:50:00,172.1,172.73,172.06,172.55,8695.0,166.6155,167.2254,166.5768,167.0512,8695.0
2023-01-25 12:00:00,172.64,172.73,172.29,172.63,7896.0,167.1383,167.2254,166.7995,167.1286,7896.0
2023-01-25 12:10:00,172.65,172.73,172.45,172.66,6393.0,167.148,167.2254,166.9544,167.1577,6393.0
2023-01-25 12:20:00,172.62,172.62,172.4,172.47,6971.0,167.119,167.119,166.906,166.9737,6971.0
2023-01-25 12:30:00,172.53,172.72,172.52,172.6,6281.0,167.0318,167.2158,167.0221,167.0996,6281.0
2023-01-25 12:40:00,172.56,172.74,172.45,172.51,10992.0,167.0609,167.2351,166.9544,167.0125,10992.0
2023-01-25 12:50:00,172.55,172.69,172.45,172.52,7782.0,167.0512,167.1867,166.9544,167.0221,7782.0
2023-01-25 13:00:00,172.49,172.77,172.36,172.77,10470.0,166.9931,167.2642,166.8672,167.2642,10470.0
2023-01-25 13:10:00,172.78,173.17,172.75,173.11,14795.0,167.2739,167.6514,167.2448,167.5933,14795.0
2023-01-25 13:20:00,173.15,173.28,173.03,173.09,8854.0,167.6321,167.7579,167.5159,167.574,8854.0
2023-01-25 13:30:00,173.11,173.16,172.96,173.04,9899.0,167.5933,167.6417,167.4481,167.5256,9899.0
2023-01-25 13:40:00,173.08,173.44,173.07,173.42,13581.0,167.5643,167.9128,167.5546,167.8935,13581.0
2023-01-25 13:50:00,173.39,173.4,173.17,173.27,9212.0,167.8644,167.8741,167.6514,167.7482,9212.0
2023-01-25 14:00:00,173.32,173.38,173.13,173.28,9329.0,167.7966,167.8547,167.6127,167.7579,9329.0
2023-01-25 14:10:00,173.32,173.53,173.24,173.35,12066.0,167.7966,168.0,167.7192,167.8257,12066.0
2023-01-25 14:20:00,173.37,173.46,172.99,173.21,19669.0,167.8451,167.9322,167.4772,167.6902,19669.0
2023-01-25 14:30:00,173.26,173.29,172.99,173.24,14577.0,167.7386,167.7676,167.4772,167.7192,14577.0
2023-01-25 14:40:00,173.26,173.56,173.25,173.45,9075.0,167.7386,168.029,167.7289,167.9225,9075.0
2023-01-25 14:50:00,173.51,173.75,173.5,173.6,13044.0,167.9806,168.2129,167.9709,168.0677,13044.0
2023-01-25 15:00:00,173.59,173.82,173.55,173.73,13967.0,168.058,168.2807,168.0193,168.1936,13967.0
2023-01-25 15:10:00,173.73,173.78,173.24,173.28,13737.0,168.1936,168.242,167.7192,167.7579,13737.0
2023-01-25 15:20:00,173.25,173.41,173.07,173.37,22890.0,167.7289,167.8838,167.5546,167.8451,22890.0
2023-01-25 15:30:00,173.38,173.65,173.16,173.57,43399.0,167.8547,168.1161,167.6417,168.0387,43399.0
2023-01-25 15:40:00,173.56,173.73,173.15,173.25,58016.0,168.029,168.1936,167.6321,167.7289,58016.0
2023-01-25 15:50:00,173.23,173.43,172.9,173.19,137756.0,167.7095,167.9031,167.39,167.6708,137756.0
2023-01-26 09:30:00,172.45,173.07,170.39,172.49,51873.0,166.9544,167.5546,164.96,166.9931,51873.0
2023-01-26 09:40:00,172.37,173.27,172.04,172.74,40760.0,166.8769,167.7482,166.5574,167.2351,40760.0
2023-01-26 09:50:00,172.67,173.95,172.52,173.59,43031.0,167.1674,168.4066,167.0221,168.058,43031.0
2023-01-26 10:00:00,173.67,174.12,173.17,174.04,64375.0,168.1355,168.5712,167.6514,168.4937,64375.0
2023-01-26 10:10:00,174.01,174.07,172.91,173.04,23875.0,168.4647,168.5227,167.3997,167.5256,23875.0
2023-01-26 10:20:00,172.91,173.14,172.49,172.72,41023.0,167.3997,167.6224,166.9931,167.2158,41023.0
2023-01-26 10:30:00,172.64,172.92,172.42,172.64,17719.0,167.1383,167.4094,166.9253,167.1383,17719.0
2023-01-26 10:40:00,172.62,173.0,172.61,172.92,16013.0,167.119,167.4868,167.1093,167.4094,16013.0
2023-01-26 10:50:00,172.96,173.05,172.59,172.59,50487.0,167.4481,167.5352,167.0899,167.0899,50487.0
2023-01-26 11:00:00,172.58,172.71,172.22,172.5,12725.0,167.0802,167.2061,166.7317,167.0028,12725.0
2023-01-26 11:10:00,172.59,172.96,172.4,172.75,18047.0,167.0899,167.4481,166.906,167.2448,18047.0
2023-01-26 11:20:00,172.63,172.68,172.26,172.49,16105.0,167.1286,167.177,166.7704,166.9931,16105.0
2023-01-26 11:30:00,172.45,172.66,172.29,172.41,15995.0,166.9544,167.1577,166.7995,166.9156,15995.0
2023-01-26 11:40:00,172.47,172.56,172.22,172.39,23094.0,166.9737,167.0609,166.7317,166.8963,23094.0
2023-01-26 11:50:00,172.44,172.68,172.32,172.63,15512.0,166.9447,167.177,166.8285,167.1286,15512.0
2023-01-26 12:00:00,172.68,173.32,172.68,173.31,9225.0,167.177,167.7966,167.177,167.787,9225.0
2023-01-26 12:10:00,173.37,173.49,172.77,172.77,30594.0,167.8451,167.9612,167.2642,167.2642,30594.0
2023-01-26 12:20:00,172.72,173.02,172.68,173.02,7574.0,167.2158,167.5062,167.177,167.5062,7574.0
2023-01-26 12:30:00,172.97,173.21,172.96,173.19,3192.0,167.4578,167.6902,167.4481,167.6708,3192.0
2023-01-26 12:40:00,173.24,173.46,172.86,173.01,14638.0,167.7192,167.9322,167.3513,167.4965,14638.0
2023-01-26 12:50:00,173.01,173.31,173.01,173.02,5888.0,167.4965,167.787,167.4965,167.5062,5888.0
2023-01-26 13:00:00,173.0,173.41,172.82,172.96,31244.0,167.4868,167.8838,167.3126,167.4481,31244.0
2023-01-26 13:10:00,172.94,172.94,172.47,172.47,12830.0,167.4288,167.4288,166.9737,166.9737,12830.0
2023-01-26 13:20:00,172.55,172.9,172.53,172.83,14795.0,167.0512,167.39,167.0318,167.3223,14795.0
2023-01-26 13:30:00,172.83,173.26,172.8,173.26,30173.0,167.3223,167.7386,167.2932,167.7386,30173.0
2023-01-26 13:40:00,173.28,174.06,173.27,173.98,24552.0,167.7579,168.5131,167.7482,168.4356,24552.0
2023-01-26 13:50:00,173.98,174.07,173.91,174.01,24196.0,168.4356,168.5227,168.3678,168.4647,24196.0
2023-01-26 14:00:00,174.01,174.01,173.56,173.92,17357.0,168.4647,168.4647,168.029,168.3775,17357.0
2023-01-26 14:10:00,173.89,173.89,173.62,173.86,10309.0,168.3485,168.3485,168.0871,168.3194,10309.0
2023-01-26 14:20:00,173.95,174.02,173.67,173.75,8928.0,168.4066,168.4743,168.1355,168.2129,8928.0
2023-01-26 14:30:00,173.75,174.01,173.75,173.88,13344.0,168.2129,168.4647,168.2129,168.3388,13344.0
2023-01-26 14:40:00,173.87,174.16,173.87,173.92,12393.0,168.3291,168.6099,168.3291,168.3775,12393.0
2023-01-26 14:50:00,173.92,174.46,173.87,174.44,24592.0,168.3775,168.9003,168.3291,168.881,24592.0
2023-01-26 15:00:00,174.43,174.83,174.34,174.83,21710.0,168.8713,169.2585,168.7841,169.2585,21710.0
2023-01-26 15:10:00,174.81,175.39,174.78,175.31,31501.0,169.2392,169.8007,169.2101,169.7232,31501.0
2023-01-26 15:20:00,175.32,175.91,175.24,175.68,38564.0,169.7329,170.3041,169.6555,170.0814,38564.0
2023-01-26 15:30:00,175.64,175.93,175.41,175.74,47107.0,170.0427,170.3235,169.82,170.1395,47107.0
2023-01-26 15:40:00,175.74,175.99,175.7,175.82,95876.0,170.1395,170.3816,170.1008,170.217,95876.0
2023-01-26 15:50:00,175.85,175.98,175.56,175.66,225064.0,170.246,170.3719,169.9653,170.0621,225064.0
2023-01-27 09:30:00,175.36,175.36,173.79,173.87,24068.0,169.7716,169.7716,168.2517,168.3291,24068.0
2023-01-27 09:40:00,173.89,174.65,173.88,174.39,9367.0,168.3485,169.0843,168.3388,168.8325,9367.0
2023-01-27 09:50:00,174.3,174.3,172.45,173.04,20338.0,168.7454,168.7454,166.9544,167.5256,20338.0
2023-01-27 10:00:00,173.07,173.43,172.68,173.42,10025.0,167.5546,167.9031,167.177,167.8935,10025.0
2023-01-27 10:10:00,173.55,173.99,172.75,173.02,28545.0,168.0193,168.4453,167.2448,167.5062,28545.0
2023-01-27 10:20:00,172.93,172.95,172.42,172.84,9047.0,167.4191,167.4384,166.9253,167.3319,9047.0
2023-01-27 10:30:00,172.83,173.53,172.83,173.37,20344.0,167.3223,168.0,167.3223,167.8451,20344.0
2023-01-27 10:40:00,173.34,173.43,172.88,172.88,10285.0,167.816,167.9031,167.3707,167.3707,10285.0
2023-01-27 10:50:00,172.97,172.99,172.35,172.47,13471.0,167.4578,167.4772,166.8576,166.9737,13471.0
2023-01-27 11:00:00,172.4,172.4,171.84,172.23,23200.0,166.906,166.906,166.3638,166.7414,23200.0
2023-01-27 11:10:00,172.12,172.37,171.81,171.81,71546.0,166.6349,166.8769,166.3348,166.3348,71546.0
2023-01-27 11:20:00,171.62,171.96,171.61,171.68,18486.0,166.1508,166.48,166.1411,166.2089,18486.0
2023-01-27 11:30:00,171.63,172.24,171.63,171.94,7857.0,166.1605,166.7511,166.1605,166.4606,7857.0
2023-01-27 11:40:00,172.03,172.37,171.96,172.05,31018.0,166.5478,166.8769,166.48,166.5671,31018.0
2023-01-27 11:50:00,172.07,172.08,171.68,171.95,23419.0,166.5865,166.5962,166.2089,166.4703,23419.0
2023-01-27 12:00:00,171.93,171.93,171.58,171.71,13020.0,166.4509,166.4509,166.1121,166.238,13020.0
2023-01-27 12:10:00,171.72,171.85,171.53,171.59,14536.0,166.2476,166.3735,166.0637,166.1218,14536.0
2023-01-27 12:20:00,171.58,171.58,171.18,171.3,12461.0,166.1121,166.1121,165.7248,165.841,12461.0
2023-01-27 12:30:00,171.25,171.64,171.24,171.42,18246.0,165.7926,166.1702,165.7829,165.9572,18246.0
2023-01-27 12:40:00,171.5,171.74,171.27,171.74,10375.0,166.0346,166.267,165.812,166.267,10375.0
2023-01-27 12:50:00,171.72,172.11,171.57,172.06,17585.0,166.2476,166.6252,166.1024,166.5768,17585.0
2023-01-27 13:00:00,172.15,172.18,171.69,171.71,7861.0,166.6639,166.693,166.2186,166.238,7861.0
2023-01-27 13:10:00,171.71,172.11,171.61,172.02,8067.0,166.238,166.6252,166.1411,166.5381,8067.0
2023-01-27 13:20:00,172.07,172.16,171.9,172.08,7701.0,166.5865,166.6736,166.4219,166.5962,7701.0
2023-01-27 13:30:00,172.06,172.64,172.05,172.6,12252.0,166.5768,167.1383,166.5671,167.0996,12252.0
2023-01-27 13:40:00,172.57,172.57,172.19,172.32,8740.0,167.0705,167.0705,166.7027,166.8285,8740.0
2023-01-27 13:50:00,172.32,172.47,172.22,172.46,11717.0,166.8285,166.9737,166.7317,166.9641,11717.0
2023-01-27 14:00:00,172.44,172.85,172.44,172.67,11011.0,166.9447,167.3416,166.9447,167.1674,11011.0
2023-01-27 14:10:00,172.68,172.93,172.67,172.75,7708.0,167.177,167.4191,167.1674,167.2448,7708.0
2023-01-27 14:20:00,172.75,172.92,172.59,172.92,4783.0,167.2448,167.4094,167.0899,167.4094,4783.0
2023-01-27 14:30:00,172.87,173.04,172.83,173.03,12009.0,167.361,167.5256,167.3223,167.5159,12009.0
2023-01-27 14:40:00,173.03,173.19,173.03,173.14,5276.0,167.5159,167.6708,167.5159,167.6224,5276.0
2023-01-27 14:50:00,173.17,173.25,172.99,173.25,7532.0,167.6514,167.7289,167.4772,167.7289,7532.0
2023-01-27 15:00:00,173.31,173.36,173.13,173.3,10015.0,167.787,167.8354,167.6127,167.7773,10015.0
2023-01-27 15:10:00,173.27,173.31,172.84,172.84,11157.0,167.7482,167.787,167.3319,167.3319,11157.0
2023-01-27 15:20:00,172.89,172.89,172.41,172.52,12844.0,167.3803,167.3803,166.9156,167.0221,12844.0
2023-01-27 15:30:00,172.6,172.81,172.5,172.56,17176.0,167.0996,167.3029,167.0028,167.0609,17176.0
2023-01-27 15:40:00,172.58,172.61,172.07,172.12,34880.0,167.0802,167.1093,166.5865,166.6349,34880.0
2023-01-27 15:50:00,172.09,172.28,171.64,172.18,193795.0,166.6058,166.7898,166.1702,166.693,193795.0
2023-01-30 09:30:00,172.07,172.36,171.56,172.36,18858.0,166.5865,166.8672,166.0927,166.8672,18858.0
2023-01-30 09:40:00,172.46,173.71,172.4,173.3,12349.0,166.9641,168.1742,166.906,167.7773,12349.0
2023-01-30 09:50:00,173.25,173.42,172.76,173.21,15074.0,167.7289,167.8935,167.2545,167.6902,15074.0
2023-01-30 10:00:00,173.27,173.66,173.2,173.48,25472.0,167.7482,168.1258,167.6805,167.9515,25472.0
2023-01-30 10:10:00,173.52,173.52,173.12,173.21,17786.0,167.9903,167.9903,167.603,167.6902,17786.0
2023-01-30 10:20:00,173.22,173.72,173.22,173.59,14224.0,167.6998,168.1839,167.6998,168.058,14224.0
2023-01-30 10:30:00,173.65,173.71,173.3,173.36,11003.0,168.1161,168.1742,167.7773,167.8354,11003.0
2023-01-30 10:40:00,173.39,173.46,172.91,173.21,9711.0,167.8644,167.9322,167.3997,167.6902,9711.0
2023-01-30 10:50:00,173.19,173.4,172.85,172.85,10092.0,167.6708,167.8741,167.3416,167.3416,10092.0
2023-01-30 11:00:00,172.84,173.16,172.79,173.11,5739.0,167.3319,167.6417,167.2835,167.5933,5739.0
2023-01-30 11:10:00,173.1,173.43,173.1,173.37,8159.0,167.5837,167.9031,167.5837,167.8451,8159.0
2023-01-30 11:20:00,173.35,173.35,172.94,173.17,6693.0,167.8257,167.8257,167.4288,167.6514,6693.0
2023-01-30 11:30:00,173.2,173.28,172.87,172.91,11274.0,167.6805,167.7579,167.361,167.3997,11274.0
2023-01-30 11:40:00,172.85,173.02,172.37,172.37,7491.0,167.3416,167.5062,166.8769,166.8769,7491.0
2023-01-30 11:50:00,172.38,172.62,172.14,172.59,8352.0,166.8866,167.119,166.6542,167.0899,8352.0
2023-01-30 12:00:00,172.64,172.66,172.48,172.62,5608.0,167.1383,167.1577,166.9834,167.119,5608.0
2023-01-30 12:10:00,172.66,172.85,172.6,172.66,6319.0,167.1577,167.3416,167.0996,167.1577,6319.0
2023-01-30 12:20:00,172.58,172.7,172.44,172.7,7583.0,167.0802,167.1964,166.9447,167.1964,7583.0
2023-01-30 12:30:00,172.71,172.74,172.6,172.61,6305.0,167.2061,167.2351,167.0996,167.1093,6305.0
2023-01-30 12:40:00,172.56,172.72,172.26,172.32,5732.0,167.0609,167.2158,166.7704,166.8285,5732.0
2023-01-30 12:50:00,172.31,172.44,172.22,172.37,9308.0,166.8188,166.9447,166.7317,166.8769,9308.0
2023-01-30 13:00:00,172.31,172.46,172.2,172.28,9943.0,166.8188,166.9641,166.7123,166.7898,9943.0
2023-01-30 13:10:00,172.38,172.47,172.05,172.45,6288.0,166.8866,166.9737,166.5671,166.9544,6288.0
2023-01-30 13:20:00,172.5,172.56,172.11,172.25,15840.0,167.0028,167.0609,166.6252,166.7607,15840.0
2023-01-30 13:30:00,172.21,172.32,172.11,172.32,4776.0,166.722,166.8285,166.6252,166.8285,4776.0
2023-01-30 13:40:00,172.31,172.44,172.16,172.44,4801.0,166.8188,166.9447,166.6736,166.9447,4801.0
2023-01-30 13:50:00,172.46,172.49,172.19,172.32,10818.0,166.9641,166.9931,166.7027,166.8285,10818.0
2023-01-30 14:00:00,172.33,172.41,172.09,172.09,6499.0,166.8382,166.9156,166.6058,166.6058,6499.0
2023-01-30 14:10:00,172.12,172.21,171.93,172.21,6754.0,166.6349,166.722,166.4509,166.722,6754.0
2023-01-30 14:20:00,172.21,172.31,172.04,172.08,6461.0,166.722,166.8188,166.5574,166.5962,6461.0
2023-01-30 14:30:00,172.03,172.31,172.03,172.23,7216.0,166.5478,166.8188,166.5478,166.7414,7216.0
2023-01-30 14:40:00,172.2,172.2,172.0,172.05,6179.0,166.7123,166.7123,166.5187,166.5671,6179.0
2023-01-30 14:50:00,171.97,172.14,171.88,172.12,6582.0,166.4897,166.6542,166.4025,166.6349,6582.0
2023-01-30 15:00:00,172.11,172.22,171.95,172.07,9053.0,166.6252,166.7317,166.4703,166.5865,9053.0
2023-01-30 15:10:00,172.02,172.23,171.98,172.13,9320.0,166.5381,166.7414,166.4993,166.6446,9320.0
2023-01-30 15:20:00,172.14,172.23,172.04,172.09,11726.0,166.6542,166.7414,166.5574,166.6058,11726.0
2023-01-30 15:30:00,172.08,172.38,172.01,172.34,17481.0,166.5962,166.8866,166.5284,166.8479,17481.0
2023-01-30 15:40:00,172.33,172.39,171.99,172.09,19985.0,166.8382,166.8963,166.509,166.6058,19985.0
2023-01-30 15:50:00,172.09,172.16,171.73,171.96,95618.0,166.6058,166.6736,166.2573,166.48,95618.0
2023-01-31 09:30:00,172.51,172.51,171.6,171.99,30084.0,167.0125,167.0125,166.1315,166.509,30084.0
2023-01-31 09:40:00,172.01,172.26,171.72,172.1,37565.0,166.5284,166.7704,166.2476,166.6155,37565.0
2023-01-31 09:50:00,172.11,172.27,171.61,172.25,21268.0,166.6252,166.7801,166.1411,166.7607,21268.0
2023-01-31 10:00:00,172.27,172.5,171.99,171.99,34465.0,166.7801,167.0028,166.509,166.509,34465.0
2023-01-31 10:10:00,172.06,173.13,172.02,173.12,15006.0,166.5768,167.6127,166.5381,167.603,15006.0
2023-01-31 10:20:00,173.12,173.5,172.87,173.5,15734.0,167.603,167.9709,167.361,167.9709,15734.0
2023-01-31 10:30:00,173.79,173.79,173.31,173.46,7731.0,168.2517,168.2517,167.787,167.9322,7731.0
2023-01-31 10:40:00,173.37,173.57,173.29,173.41,6408.0,167.8451,168.0387,167.7676,167.8838,6408.0
2023-01-31 10:50:00,173.46,173.57,173.22,173.23,7228.0,167.9322,168.0387,167.6998,167.7095,7228.0
2023-01-31 11:00:00,173.31,173.71,173.3,173.47,28863.0,167.787,168.1742,167.7773,167.9419,28863.0
2023-01-31 11:10:00,173.5,173.52,173.05,173.11,27550.0,167.9709,167.9903,167.5352,167.5933,27550.0
2023-01-31 11:20:00,173.09,173.09,172.9,173.08,6054.0,167.574,167.574,167.39,167.5643,6054.0
2023-01-31 11:30:00,173.08,173.26,173.04,173.12,8309.0,167.5643,167.7386,167.5256,167.603,8309.0
2023-01-31 11:40:00,173.14,173.18,172.81,173.14,11621.0,167.6224,167.6611,167.3029,167.6224,11621.0
2023-01-31 11:50:00,173.11,173.5,173.08,173.46,9306.0,167.5933,167.9709,167.5643,167.9322,9306.0
2023-01-31 12:00:00,173.5,173.51,173.36,173.47,15504.0,167.9709,167.9806,167.8354,167.9419,15504.0
2023-01-31 12:10:00,173.44,173.48,172.95,173.4,11497.0,167.9128,167.9515,167.4384,167.8741,11497.0
2023-01-31 12:20:00,173.44,173.45,173.12,173.19,6180.0,167.9128,167.9225,167.603,167.6708,6180.0
2023-01-31 12:30:00,173.19,173.43,173.19,173.39,7571.0,167.6708,167.9031,167.6708,167.8644,7571.0
2023-01-31 12:40:00,173.39,173.55,173.39,173.41,17416.0,167.8644,168.0193,167.8644,167.8838,17416.0
2023-01-31 12:50:00,173.38,173.39,173.28,173.32,6889.0,167.8547,167.8644,167.7579,167.7966,6889.0
2023-01-31 13:00:00,173.35,173.49,173.34,173.41,6392.0,167.8257,167.9612,167.816,167.8838,6392.0
2023-01-31 13:10:00,173.38,173.53,173.34,173.37,9430.0,167.8547,168.0,167.816,167.8451,9430.0
2023-01-31 13:20:00,173.41,173.49,173.3,173.38,10483.0,167.8838,167.9612,167.7773,167.8547,10483.0
2023-01-31 13:30:00,173.38,173.57,173.37,173.57,9365.0,167.8547,168.0387,167.8451,168.0387,9365.0
2023-01-31 13:40:00,173.57,173.86,173.57,173.78,7598.0,168.0387,168.3194,168.0387,168.242,7598.0
2023-01-31 13:50:00,173.84,173.94,173.77,173.94,7963.0,168.3001,168.3969,168.2323,168.3969,7963.0
2023-01-31 14:00:00,173.94,174.01,173.67,173.76,48420.0,168.3969,168.4647,168.1355,168.2226,48420.0
2023-01-31 14:10:00,173.72,173.82,173.34,173.34,12578.0,168.1839,168.2807,167.816,167.816,12578.0
2023-01-31 14:20:00,173.35,173.48,173.21,173.47,9239.0,167.8257,167.9515,167.6902,167.9419,9239.0
2023-01-31 14:30:00,173.48,173.62,173.44,173.5,13622.0,167.9515,168.0871,167.9128,167.9709,13622.0
2023-01-31 14:40:00,173.49,173.63,173.45,173.63,14469.0,167.9612,168.0968,167.9225,168.0968,14469.0
2023-01-31 14:50:00,173.63,173.71,173.59,173.67,11473.0,168.0968,168.1742,168.058,168.1355,11473.0
2023-01-31 15:00:00,173.67,173.77,173.58,173.62,12855.0,168.1355,168.2323,168.0484,168.0871,12855.0
2023-01-31 15:10:00,173.6,173.6,173.29,173.48,25967.0,168.0677,168.0677,167.7676,167.9515,25967.0
2023-01-31 15:20:00,173.49,173.66,173.37,173.61,17975.0,167.9612,168.1258,167.8451,168.0774,17975.0
2023-01-31 15:30:00,173.61,173.87,173.6,173.83,29007.0,168.0774,168.3291,168.0677,168.2904,29007.0
2023-01-31 15:40:00,173.84,174.2,173.84,174.06,38909.0,168.3001,168.6486,168.3001,168.5131,38909.0
2023-01-31 15:50:00,174.09,174.99,174.09,174.91,234934.0,168.5421,169.4134,168.5421,169.336,234934.0
2023-02-01 09:30:00,173.34,175.4,173.34,175.4,26782.0,167.816,169.8104,167.816,169.8104,26782.0
2023-02-01 09:40:00,175.29,175.35,174.45,174.84,19329.0,169.7039,169.762,168.8906,169.2682,19329.0
2023-02-01 09:50:00,174.8,175.4,174.8,175.3,27557.0,169.2295,169.8104,169.2295,169.7135,27557.0
2023-02-01 10:00:00,175.17,175.19,174.72,174.83,44392.0,169.5877,169.6071,169.152,169.2585,44392.0
2023-02-01 10:10:00,174.89,175.21,174.67,175.06,43901.0,169.3166,169.6264,169.1036,169.4812,43901.0
2023-02-01 10:20:00,175.02,175.47,174.92,175.21,49371.0,169.4425,169.8781,169.3457,169.6264,49371.0
2023-02-01 10:30:00,175.1,175.25,174.59,175.17,42289.0,169.5199,169.6651,169.0262,169.5877,42289.0
2023-02-01 10:40:00,175.19,175.36,174.84,174.84,25353.0,169.6071,169.7716,169.2682,169.2682,25353.0
2023-02-01 10:50:00,174.84,174.88,174.49,174.87,10869.0,169.2682,169.3069,168.9294,169.2972,10869.0
2023-02-01 11:00:00,174.84,174.86,174.52,174.65,13163.0,169.2682,169.2876,168.9584,169.0843,13163.0
2023-02-01 11:10:00,174.7,175.0,174.51,174.96,13445.0,169.1327,169.4231,168.9487,169.3844,13445.0
2023-02-01 11:20:00,174.96,175.16,174.84,174.97,14320.0,169.3844,169.578,169.2682,169.3941,14320.0
2023-02-01 11:30:00,174.94,175.3,174.81,175.3,7112.0,169.365,169.7135,169.2392,169.7135,7112.0
2023-02-01 11:40:00,175.3,175.37,175.16,175.3,6696.0,169.7135,169.7813,169.578,169.7135,6696.0
2023-02-01 11:50:00,175.29,175.34,174.94,174.95,9819.0,169.7039,169.7523,169.365,169.3747,9819.0
2023-02-01 12:00:00,174.97,175.04,174.81,174.85,9626.0,169.3941,169.4618,169.2392,169.2779,9626.0
2023-02-01 12:10:00,174.89,174.98,174.47,174.49,11649.0,169.3166,169.4037,168.91,168.9294,11649.0
2023-02-01 12:20:00,174.5,174.9,174.45,174.7,9856.0,168.939,169.3263,168.8906,169.1327,9856.0
2023-02-01 12:30:00,174.74,174.78,174.26,174.28,7213.0,169.1714,169.2101,168.7067,168.7261,7213.0
2023-02-01 12:40:00,174.26,174.43,174.1,174.16,13673.0,168.7067,168.8713,168.5518,168.6099,13673.0
2023-02-01 12:50:00,174.19,174.22,174.06,174.13,8399.0,168.6389,168.668,168.5131,168.5808,8399.0
2023-02-01 13:00:00,174.09,174.13,173.91,173.92,9734.0,168.5421,168.5808,168.3678,168.3775,9734.0
2023-02-01 13:10:00,173.86,174.17,173.71,174.12,10746.0,168.3194,168.6196,168.1742,168.5712,10746.0
2023-02-01 13:20:00,174.15,174.24,173.99,174.05,7157.0,168.6002,168.6873,168.4453,168.5034,7157.0
2023-02-01 13:30:00,174.03,174.24,174.0,174.24,6105.0,168.484,168.6873,168.455,168.6873,6105.0
2023-02-01 13:40:00,174.28,174.36,174.08,174.25,9211.0,168.7261,168.8035,168.5324,168.697,9211.0
2023-02-01 13:50:00,174.29,174.61,174.29,174.29,17065.0,168.7357,169.0455,168.7357,168.7357,17065.0
2023-02-01 14:00:00,174.17,174.36,173.6,173.73,39385.0,168.6196,168.8035,168.0677,168.1936,39385.0
2023-02-01 14:10:00,173.8,173.94,173.42,173.51,24856.0,168.2613,168.3969,167.8935,167.9806,24856.0
2023-02-01 14:20:00,173.51,173.74,173.42,173.62,15322.0,167.9806,168.2033,167.8935,168.0871,15322.0
2023-02-01 14:30:00,173.67,174.54,172.94,174.41,22696.0,168.1355,168.9778,167.4288,168.8519,22696.0
2023-02-01 14:40:00,174.54,175.13,174.11,174.97,92531.0,168.9778,169.549,168.5615,169.3941,92531.0
2023-02-01 14:50:00,174.97,175.5,174.75,175.15,19809.0,169.3941,169.9072,169.1811,169.5683,19809.0
2023-02-01 15:00:00,175.21,175.87,175.18,175.86,20488.0,169.6264,170.2654,169.5974,170.2557,20488.0
2023-02-01 15:10:00,175.88,175.95,175.24,175.67,21938.0,170.2751,170.3428,169.6555,170.0718,21938.0
2023-02-01 15:20:00,175.72,176.24,175.47,176.22,38445.0,170.1202,170.6236,169.8781,170.6042,38445.0
2023-02-01 15:30:00,176.29,176.85,176.21,176.63,39362.0,170.672,171.2142,170.5945,171.0012,39362.0
2023-02-01 15:40:00,176.6,176.8,175.9,175.95,35830.0,170.9721,171.1657,170.2944,170.3428,35830.0
2023-02-01 15:50:00,175.83,175.91,175.2,175.51,135591.0,170.2267,170.3041,169.6167,169.9169,135591.0
2023-02-02 09:30:00,176.1,176.1,175.04,175.24,29020.0,170.4881,170.4881,169.4618,169.6555,29020.0
2023-02-02 09:40:00,175.26,175.62,174.69,175.53,20459.0,169.6748,170.0233,169.123,169.9362,20459.0
2023-02-02 09:50:00,175.62,175.86,175.27,175.77,11113.0,170.0233,170.2557,169.6845,170.1686,11113.0
2023-02-02 10:00:00,175.85,175.85,174.46,174.54,31942.0,170.246,170.246,168.9003,168.9778,31942.0
2023-02-02 10:10:00,174.51,175.0,174.34,174.56,18511.0,168.9487,169.4231,168.7841,168.9971,18511.0
2023-02-02 10:20:00,174.56,174.76,174.02,174.66,14678.0,168.9971,169.1908,168.4743,169.0939,14678.0
2023-02-02 10:30:00,174.66,175.58,174.6,175.28,25445.0,169.0939,169.9846,169.0359,169.6942,25445.0
2023-02-02 10:40:00,175.27,175.35,174.8,175.19,26351.0,169.6845,169.762,169.2295,169.6071,26351.0
2023-02-02 10:50:00,175.16,175.69,175.16,175.36,12544.0,169.578,170.0911,169.578,169.7716,12544.0
2023-02-02 11:00:00,175.35,175.47,174.98,175.18,11673.0,169.762,169.8781,169.4037,169.5974,11673.0
2023-02-02 11:10:00,175.24,175.24,174.86,174.95,19976.0,169.6555,169.6555,169.2876,169.3747,19976.0
2023-02-02 11:20:00,174.95,175.22,174.89,175.06,14395.0,169.3747,169.6361,169.3166,169.4812,14395.0
2023-02-02 11:30:00,175.01,175.32,175.0,175.09,10250.0,169.4328,169.7329,169.4231,169.5102,10250.0
2023-02-02 11:40:00,175.06,175.16,174.86,175.05,9465.0,169.4812,169.578,169.2876,169.4715,9465.0
2023-02-02 11:50:00,175.09,175.25,174.85,174.97,10820.0,169.5102,169.6651,169.2779,169.3941,10820.0
2023-02-02 12:00:00,175.01,175.11,174.87,175.02,11597.0,169.4328,169.5296,169.2972,169.4425,11597.0
2023-02-02 12:10:00,174.96,175.35,174.92,175.13,9043.0,169.3844,169.762,169.3457,169.549,9043.0
2023-02-02 12:20:00,175.11,175.39,175.01,175.18,9942.0,169.5296,169.8007,169.4328,169.5974,9942.0
2023-02-02 12:30:00,175.13,175.3,175.04,175.2,12977.0,169.549,169.7135,169.4618,169.6167,12977.0
2023-02-02 12:40:00,175.3,175.31,175.06,175.23,8960.0,169.7135,169.7232,169.4812,169.6458,8960.0
2023-02-02 12:50:00,175.17,175.46,175.0,175.38,24483.0,169.5877,169.8684,169.4231,169.791,24483.0
2023-02-02 13:00:00,175.43,175.89,175.42,175.59,7670.0,169.8394,170.2847,169.8297,169.9943,7670.0
2023-02-02 13:10:00,175.55,175.76,175.5,175.72,6912.0,169.9556,170.1589,169.9072,170.1202,6912.0
2023-02-02 13:20:00,175.74,175.83,175.61,175.74,9279.0,170.1395,170.2267,170.0137,170.1395,9279.0
2023-02-02 13:30:00,175.75,175.93,175.72,175.87,5728.0,170.1492,170.3235,170.1202,170.2654,5728.0
2023-02-02 13:40:00,175.92,176.09,175.73,175.88,6844.0,170.3138,170.4784,170.1298,170.2751,6844.0
2023-02-02 13:50:00,175.85,176.11,175.81,176.09,5076.0,170.246,170.4977,170.2073,170.4784,5076.0
2023-02-02 14:00:00,176.1,176.3,175.65,175.65,8661.0,170.4881,170.6817,170.0524,170.0524,8661.0
2023-02-02 14:10:00,175.64,175.64,175.21,175.32,10518.0,170.0427,170.0427,169.6264,169.7329,10518.0
2023-02-02 14:20:00,175.32,175.33,175.03,175.31,9003.0,169.7329,169.7426,169.4522,169.7232,9003.0
2023-02-02 14:30:00,175.31,175.36,174.94,175.04,8019.0,169.7232,169.7716,169.365,169.4618,8019.0
2023-02-02 14:40:00,174.97,175.09,174.77,175.09,8114.0,169.3941,169.5102,169.2004,169.5102,8114.0
2023-02-02 14:50:00,175.09,175.19,174.74,174.84,18987.0,169.5102,169.6071,169.1714,169.2682,18987.0
2023-02-02 15:00:00,174.84,175.15,174.7,174.92,11910.0,169.2682,169.5683,169.1327,169.3457,11910.0
2023-02-02 15:10:00,175.0,175.25,174.9,175.04,12140.0,169.4231,169.6651,169.3263,169.4618,12140.0
2023-02-02 15:20:00,175.05,175.43,175.01,175.32,14359.0,169.4715,169.8394,169.4328,169.7329,14359.0
2023-02-02 15:30:00,175.42,175.62,175.37,175.39,11121.0,169.8297,170.0233,169.7813,169.8007,11121.0
2023-02-02 15:40:00,175.32,175.36,175.1,175.22,31359.0,169.7329,169.7716,169.5199,169.6361,31359.0
2023-02-02 15:50:00,175.19,175.5,175.19,175.33,141370.0,169.6071,169.9072,169.6071,169.7426,141370.0
2023-02-03 09:30:00,173.9,174.46,173.28,173.94,18616.0,168.3582,168.9003,167.7579,168.3969,18616.0
2023-02-03 09:40:00,173.96,173.99,173.53,173.81,16967.0,168.4162,168.4453,168.0,168.271,16967.0
2023-02-03 09:50:00,173.78,173.84,172.62,172.65,6060.0,168.242,168.3001,167.119,167.148,6060.0
2023-02-03 10:00:00,172.51,172.57,172.09,172.44,12862.0,167.0125,167.0705,166.6058,166.9447,12862.0
2023-02-03 10:10:00,172.36,172.36,171.76,172.14,11104.0,166.8672,166.8672,166.2864,166.6542,11104.0
2023-02-03 10:20:00,172.28,172.47,172.06,172.06,17113.0,166.7898,166.9737,166.5768,166.5768,17113.0
2023-02-03 10:30:00,172.08,172.92,172.08,172.8,14233.0,166.5962,167.4094,166.5962,167.2932,14233.0
2023-02-03 10:40:00,172.82,173.09,172.4,172.4,18961.0,167.3126,167.574,166.906,166.906,18961.0
2023-02-03 10:50:00,172.38,172.67,172.27,172.44,17366.0,166.8866,167.1674,166.7801,166.9447,17366.0
2023-02-03 11:00:00,172.46,172.83,172.46,172.57,20781.0,166.9641,167.3223,166.9641,167.0705,20781.0
2023-02-03 11:10:00,172.43,172.55,171.93,172.06,16758.0,166.935,167.0512,166.4509,166.5768,16758.0
2023-02-03 11:20:00,172.14,172.23,171.84,172.01,27700.0,166.6542,166.7414,166.3638,166.5284,27700.0
2023-02-03 11:30:00,172.01,172.26,171.57,171.58,18852.0,166.5284,166.7704,166.1024,166.1121,18852.0
2023-02-03 11:40:00,171.63,172.12,171.54,171.8,15733.0,166.1605,166.6349,166.0734,166.3251,15733.0
2023-02-03 11:50:00,171.7,172.1,171.65,171.89,17379.0,166.2283,166.6155,166.1799,166.4122,17379.0
2023-02-03 12:00:00,171.84,172.27,171.84,172.04,12949.0,166.3638,166.7801,166.3638,166.5574,12949.0
2023-02-03 12:10:00,172.08,172.39,172.07,172.28,12162.0,166.5962,166.8963,166.5865,166.7898,12162.0
2023-02-03 12:20:00,172.22,172.46,172.1,172.4,13342.0,166.7317,166.9641,166.6155,166.906,13342.0
2023-02-03 12:30:00,172.4,172.73,172.38,172.67,9161.0,166.906,167.2254,166.8866,167.1674,9161.0
2023-02-03 12:40:00,172.66,172.93,172.62,172.67,8265.0,167.1577,167.4191,167.119,167.1674,8265.0
2023-02-03 12:50:00,172.57,172.63,171.96,172.06,6551.0,167.0705,167.1286,166.48,166.5768,6551.0
2023-02-03 13:00:00,172.05,172.08,171.36,171.36,8749.0,166.5671,166.5962,165.8991,165.8991,8749.0
2023-02-03 13:10:00,171.27,171.52,171.18,171.4,6242.0,165.812,166.054,165.7248,165.9378,6242.0
2023-02-03 13:20:00,171.34,171.51,171.28,171.37,6306.0,165.8797,166.0443,165.8217,165.9088,6306.0
2023-02-03 13:30:00,171.29,171.56,171.21,171.56,4160.0,165.8313,166.0927,165.7539,166.0927,4160.0
2023-02-03 13:40:00,171.48,171.48,170.84,171.03,52532.0,166.0153,166.0153,165.3957,165.5796,52532.0
2023-02-03 13:50:00,171.03,171.47,171.02,171.15,10680.0,165.5796,166.0056,165.5699,165.6958,10680.0
2023-02-03 14:00:00,171.22,171.45,171.1,171.1,13285.0,165.7636,165.9862,165.6474,165.6474,13285.0
2023-02-03 14:10:00,171.06,171.06,170.74,170.83,10108.0,165.6087,165.6087,165.2989,165.386,10108.0
2023-02-03 14:20:00,170.89,171.13,170.86,171.11,9932.0,165.4441,165.6764,165.415,165.6571,9932.0
2023-02-03 14:30:00,171.1,171.3,170.78,171.28,7574.0,165.6474,165.841,165.3376,165.8217,7574.0
2023-02-03 14:40:00,171.28,171.3,171.02,171.12,8975.0,165.8217,165.841,165.5699,165.6668,8975.0
2023-02-03 14:50:00,171.16,171.28,170.92,171.03,10102.0,165.7055,165.8217,165.4731,165.5796,10102.0
2023-02-03 15:00:00,171.01,171.17,170.75,171.15,11300.0,165.5603,165.7152,165.3085,165.6958,11300.0
2023-02-03 15:10:00,171.12,171.46,171.04,171.38,9789.0,165.6668,165.9959,165.5893,165.9185,9789.0
2023-02-03 15:20:00,171.41,171.47,171.27,171.37,15207.0,165.9475,166.0056,165.812,165.9088,15207.0
2023-02-03 15:30:00,171.4,171.61,171.23,171.25,25349.0,165.9378,166.1411,165.7732,165.7926,25349.0
2023-02-03 15:40:00,171.26,171.45,170.96,171.01,36754.0,165.8023,165.9862,165.5119,165.5603,36754.0
2023-02-03 15:50:00,171.02,171.85,170.91,171.84,198745.0,165.5699,166.3735,165.4634,166.3638,198745.0
2023-02-06 09:30:00,171.15,171.76,171.15,171.32,19485.0,165.6958,166.2864,165.6958,165.8604,19485.0
2023-02-06 09:40:00,171.41,171.45,170.8,171.35,7259.0,165.9475,165.9862,165.357,165.8894,7259.0
2023-02-06 09:50:00,171.3,171.53,171.0,171.53,10012.0,165.841,166.0637,165.5506,166.0637,10012.0
2023-02-06 10:00:00,171.47,171.94,171.37,171.78,8644.0,166.0056,166.4606,165.9088,166.3057,8644.0
2023-02-06 10:10:00,171.82,172.05,171.65,171.94,9138.0,166.3444,166.5671,166.1799,166.4606,9138.0
2023-02-06 10:20:00,171.95,172.14,171.85,172.0,9697.0,166.4703,166.6542,166.3735,166.5187,9697.0
2023-02-06 10:30:00,171.96,172.32,171.88,172.22,10195.0,166.48,166.8285,166.4025,166.7317,10195.0
2023-02-06 10:40:00,172.21,172.54,172.17,172.49,8982.0,166.722,167.0415,166.6833,166.9931,8982.0
2023-02-06 10:50:00,172.56,172.88,172.55,172.61,8647.0,167.0609,167.3707,167.0512,167.1093,8647.0
2023-02-06 11:00:00,172.67,173.06,172.66,172.76,10452.0,167.1674,167.5449,167.1577,167.2545,10452.0
2023-02-06 11:10:00,172.69,172.99,172.59,172.99,6757.0,167.1867,167.4772,167.0899,167.4772,6757.0
2023-02-06 11:20:00,172.94,173.02,172.74,172.75,5782.0,167.4288,167.5062,167.2351,167.2448,5782.0
2023-02-06 11:30:00,172.79,172.86,172.66,172.76,5415.0,167.2835,167.3513,167.1577,167.2545,5415.0
2023-02-06 11:40:00,172.7,172.7,172.27,172.31,5822.0,167.1964,167.1964,166.7801,166.8188,5822.0
2023-02-06 11:50:00,172.35,172.46,172.02,172.03,9277.0,166.8576,166.9641,166.5381,166.5478,9277.0
2023-02-06 12:00:00,172.07,172.5,172.04,172.5,4948.0,166.5865,167.0028,166.5574,167.0028,4948.0
2023-02-06 12:10:00,172.47,172.61,172.1,172.15,10300.0,166.9737,167.1093,166.6155,166.6639,10300.0
2023-02-06 12:20:00,172.09,172.37,172.09,172.25,4556.0,166.6058,166.8769,166.6058,166.7607,4556.0
2023-02-06 12:30:00,172.3,172.52,172.23,172.45,9074.0,166.8092,167.0221,166.7414,166.9544,9074.0
2023-02-06 12:40:00,172.39,172.43,172.21,172.28,8737.0,166.8963,166.935,166.722,166.7898,8737.0
2023-02-06 12:50:00,172.36,172.52,172.28,172.4,3934.0,166.8672,167.0221,166.7898,166.906,3934.0
2023-02-06 13:00:00,172.42,172.54,172.32,172.53,4067.0,166.9253,167.0415,166.8285,167.0318,4067.0
2023-02-06 13:10:00,172.56,172.7,172.41,172.63,17976.0,167.0609,167.1964,166.9156,167.1286,17976.0
2023-02-06 13:20:00,172.64,172.9,172.6,172.61,8683.0,167.1383,167.39,167.0996,167.1093,8683.0
2023-02-06 13:30:00,172.57,172.64,172.51,172.56,4971.0,167.0705,167.1383,167.0125,167.0609,4971.0
2023-02-06 13:40:00,172.56,172.59,172.31,172.35,61673.0,167.0609,167.0899,166.8188,166.8576,61673.0
2023-02-06 13:50:00,172.35,172.54,172.34,172.42,8480.0,166.8576,167.0415,166.8479,166.9253,8480.0
2023-02-06 14:00:00,172.39,172.75,172.37,172.65,7818.0,166.8963,167.2448,166.8769,167.148,7818.0
2023-02-06 14:10:00,172.62,172.84,172.49,172.84,9289.0,167.119,167.3319,166.9931,167.3319,9289.0
2023-02-06 14:20:00,172.78,172.79,172.52,172.55,12728.0,167.2739,167.2835,167.0221,167.0512,12728.0
2023-02-06 14:30:00,172.5,172.66,172.46,172.55,11687.0,167.0028,167.1577,166.9641,167.0512,11687.0
2023-02-06 14:40:00,172.53,172.66,172.42,172.54,7927.0,167.0318,167.1577,166.9253,167.0415,7927.0
2023-02-06 14:50:00,172.55,172.62,172.43,172.58,16613.0,167.0512,167.119,166.935,167.0802,16613.0
2023-02-06 15:00:00,172.58,172.58,172.21,172.4,16425.0,167.0802,167.0802,166.722,166.906,16425.0
2023-02-06 15:10:00,172.4,172.42,172.17,172.17,21239.0,166.906,166.9253,166.6833,166.6833,21239.0
2023-02-06 15:20:00,172.17,172.28,171.99,171.99,25886.0,166.6833,166.7898,166.509,166.509,25886.0
2023-02-06 15:30:00,171.99,172.4,171.85,172.13,28633.0,166.509,166.906,166.3735,166.6446,28633.0
2023-02-06 15:40:00,172.14,172.36,172.13,172.24,26043.0,166.6542,166.8672,166.6446,166.7511,26043.0
2023-02-06 15:50:00,172.27,172.52,172.16,172.27,111913.0,166.7801,167.0221,166.6736,166.7801,111913.0
2023-02-07 09:30:00,170.42,170.98,170.09,170.58,28500.0,164.9891,165.5312,164.6696,165.144,28500.0
2023-02-07 09:40:00,170.52,170.6,170.13,170.5,6494.0,165.0859,165.1633,164.7083,165.0665,6494.0
2023-02-07 09:50:00,170.43,170.43,170.02,170.19,7702.0,164.9987,164.9987,164.6018,164.7664,7702.0
2023-02-07 10:00:00,170.06,170.88,169.97,170.88,9689.0,164.6405,165.4344,164.5534,165.4344,9689.0
2023-02-07 10:10:00,170.86,171.15,170.66,171.15,11572.0,165.415,165.6958,165.2214,165.6958,11572.0
2023-02-07 10:20:00,171.08,171.13,170.77,171.13,10742.0,165.628,165.6764,165.3279,165.6764,10742.0
2023-02-07 10:30:00,171.1,171.19,170.86,171.19,10120.0,165.6474,165.7345,165.415,165.7345,10120.0
2023-02-07 10:40:00,171.15,171.34,170.93,171.01,5547.0,165.6958,165.8797,165.4828,165.5603,5547.0
2023-02-07 10:50:00,171.09,171.41,171.09,171.12,6388.0,165.6377,165.9475,165.6377,165.6668,6388.0
2023-02-07 11:00:00,171.07,171.56,171.07,171.49,9251.0,165.6183,166.0927,165.6183,166.025,9251.0
2023-02-07 11:10:00,171.48,171.53,171.41,171.42,4821.0,166.0153,166.0637,165.9475,165.9572,4821.0
2023-02-07 11:20:00,171.43,171.63,171.42,171.53,6847.0,165.9669,166.1605,165.9572,166.0637,6847.0
2023-02-07 11:30:00,171.57,171.8,171.55,171.73,5337.0,166.1024,166.3251,166.0831,166.2573,5337.0
2023-02-07 11:40:00,171.73,171.93,171.7,171.93,6672.0,166.2573,166.4509,166.2283,166.4509,6672.0
2023-02-07 11:50:00,171.93,172.07,171.86,171.93,24145.0,166.4509,166.5865,166.3832,166.4509,24145.0
2023-02-07 12:00:00,171.91,171.91,171.67,171.71,9406.0,166.4316,166.4316,166.1992,166.238,9406.0
2023-02-07 12:10:00,171.75,172.11,171.75,172.11,9028.0,166.2767,166.6252,166.2767,166.6252,9028.0
2023-02-07 12:20:00,172.16,172.42,172.01,172.03,29982.0,166.6736,166.9253,166.5284,166.5478,29982.0
2023-02-07 12:30:00,172.03,172.31,172.0,172.23,14118.0,166.5478,166.8188,166.5187,166.7414,14118.0
2023-02-07 12:40:00,172.17,173.24,172.17,173.24,37366.0,166.6833,167.7192,166.6833,167.7192,37366.0
2023-02-07 12:50:00,173.21,173.54,173.0,173.1,48789.0,167.6902,168.0096,167.4868,167.5837,48789.0
2023-02-07 13:00:00,173.11,173.54,173.1,173.24,52048.0,167.5933,168.0096,167.5837,167.7192,52048.0
2023-02-07 13:10:00,173.25,173.25,172.57,172.69,26387.0,167.7289,167.7289,167.0705,167.1867,26387.0
2023-02-07 13:20:00,172.61,172.73,172.06,172.07,18578.0,167.1093,167.2254,166.5768,166.5865,18578.0
2023-02-07 13:30:00,171.7,171.7,171.09,171.37,6812.0,166.2283,166.2283,165.6377,165.9088,6812.0
2023-02-07 13:40:00,171.44,171.73,171.16,171.29,10548.0,165.9766,166.2573,165.7055,165.8313,10548.0
2023-02-07 13:50:00,171.21,171.74,171.2,171.74,9149.0,165.7539,166.267,165.7442,166.267,9149.0
2023-02-07 14:00:00,171.81,172.76,171.81,172.72,5298.0,166.3348,167.2545,166.3348,167.2158,5298.0
2023-02-07 14:10:00,172.66,173.07,172.66,173.06,8653.0,167.1577,167.5546,167.1577,167.5449,8653.0
2023-02-07 14:20:00,173.06,173.24,172.85,173.07,6415.0,167.5449,167.7192,167.3416,167.5546,6415.0
2023-02-07 14:30:00,173.07,173.54,173.06,173.46,5315.0,167.5546,168.0096,167.5449,167.9322,5315.0
2023-02-07 14:40:00,173.44,173.62,173.32,173.49,7959.0,167.9128,168.0871,167.7966,167.9612,7959.0
2023-02-07 14:50:00,173.46,173.81,173.46,173.65,6606.0,167.9322,168.271,167.9322,168.1161,6606.0
2023-02-07 15:00:00,173.77,174.08,173.46,173.5,10190.0,168.2323,168.5324,167.9322,167.9709,10190.0
2023-02-07 15:10:00,173.57,173.86,173.57,173.86,7378.0,168.0387,168.3194,168.0387,168.3194,7378.0
2023-02-07 15:20:00,173.88,174.17,173.82,173.98,16031.0,168.3388,168.6196,168.2807,168.4356,16031.0
2023-02-07 15:30:00,173.96,174.18,173.85,174.16,13518.0,168.4162,168.6292,168.3098,168.6099,13518.0
2023-02-07 15:40:00,174.17,174.25,174.03,174.14,28176.0,168.6196,168.697,168.484,168.5905,28176.0
2023-02-07 15:50:00,174.22,174.58,173.81,173.82,95414.0,168.668,169.0165,168.271,168.2807,95414.0
2023-02-08 09:30:00,173.0,174.41,172.25,174.18,17071.0,167.4868,168.8519,166.7607,168.6292,17071.0
2023-02-08 09:40:00,174.21,174.41,174.01,174.21,14242.0,168.6583,168.8519,168.4647,168.6583,14242.0
2023-02-08 09:50:00,174.08,174.64,173.98,174.54,13042.0,168.5324,169.0746,168.4356,168.9778,13042.0
2023-02-08 10:00:00,174.55,174.7,174.26,174.47,8845.0,168.9874,169.1327,168.7067,168.91,8845.0
2023-02-08 10:10:00,174.54,174.85,174.37,174.78,15334.0,168.9778,169.2779,168.8132,169.2101,15334.0
2023-02-08 10:20:00,174.79,174.86,174.62,174.86,3200.0,169.2198,169.2876,169.0552,169.2876,3200.0
2023-02-08 10:30:00,174.83,174.89,174.55,174.89,5492.0,169.2585,169.3166,168.9874,169.3166,5492.0
2023-02-08 10:40:00,174.93,175.14,174.79,174.95,9201.0,169.3553,169.5586,169.2198,169.3747,9201.0
2023-02-08 10:50:00,174.96,175.11,174.78,174.79,16620.0,169.3844,169.5296,169.2101,169.2198,16620.0
2023-02-08 11:00:00,174.79,174.79,174.38,174.49,12365.0,169.2198,169.2198,168.8229,168.9294,12365.0
2023-02-08 11:10:00,174.5,174.61,174.24,174.55,10368.0,168.939,169.0455,168.6873,168.9874,10368.0
2023-02-08 11:20:00,174.52,174.63,173.76,173.85,4079.0,168.9584,169.0649,168.2226,168.3098,4079.0
2023-02-08 11:30:00,173.9,173.99,173.62,173.77,9381.0,168.3582,168.4453,168.0871,168.2323,9381.0
2023-02-08 11:40:00,173.81,173.83,173.54,173.64,10368.0,168.271,168.2904,168.0096,168.1064,10368.0
2023-02-08 11:50:00,173.63,173.8,173.51,173.75,5488.0,168.0968,168.2613,167.9806,168.2129,5488.0
2023-02-08 12:00:00,173.74,173.81,173.41,173.73,4192.0,168.2033,168.271,167.8838,168.1936,4192.0
2023-02-08 12:10:00,173.8,173.9,173.56,173.9,6699.0,168.2613,168.3582,168.029,168.3582,6699.0
2023-02-08 12:20:00,173.88,174.21,173.88,174.21,2585.0,168.3388,168.6583,168.3388,168.6583,2585.0
2023-02-08 12:30:00,174.27,174.29,174.02,174.03,4747.0,168.7164,168.7357,168.4743,168.484,4747.0
2023-02-08 12:40:00,174.06,174.56,174.02,174.53,4679.0,168.5131,168.9971,168.4743,168.9681,4679.0
2023-02-08 12:50:00,174.56,174.56,174.41,174.47,3322.0,168.9971,168.9971,168.8519,168.91,3322.0
2023-02-08 13:00:00,174.43,174.6,174.39,174.47,6943.0,168.8713,169.0359,168.8325,168.91,6943.0
2023-02-08 13:10:00,174.46,174.56,174.2,174.39,7308.0,168.9003,168.9971,168.6486,168.8325,7308.0
2023-02-08 13:20:00,174.39,174.44,174.05,174.05,13468.0,168.8325,168.881,168.5034,168.5034,13468.0
2023-02-08 13:30:00,174.12,174.12,173.7,173.7,8578.0,168.5712,168.5712,168.1645,168.1645,8578.0
2023-02-08 13:40:00,173.75,173.93,173.64,173.89,10524.0,168.2129,168.3872,168.1064,168.3485,10524.0
2023-02-08 13:50:00,173.9,173.93,173.56,173.81,5531.0,168.3582,168.3872,168.029,168.271,5531.0
2023-02-08 14:00:00,173.8,173.82,173.35,173.51,7004.0,168.2613,168.2807,167.8257,167.9806,7004.0
2023-02-08 14:10:00,173.56,173.99,173.53,173.92,9524.0,168.029,168.4453,168.0,168.3775,9524.0
2023-02-08 14:20:00,173.91,173.91,173.44,173.44,8876.0,168.3678,168.3678,167.9128,167.9128,8876.0
2023-02-08 14:30:00,173.49,173.63,173.39,173.59,8287.0,167.9612,168.0968,167.8644,168.058,8287.0
2023-02-08 14:40:00,173.57,173.67,173.3,173.41,8073.0,168.0387,168.1355,167.7773,167.8838,8073.0
2023-02-08 14:50:00,173.44,173.65,173.43,173.59,9825.0,167.9128,168.1161,167.9031,168.058,9825.0
2023-02-08 15:00:00,173.61,173.69,173.28,173.46,8302.0,168.0774,168.1549,167.7579,167.9322,8302.0
2023-02-08 15:10:00,173.51,173.54,173.13,173.24,9496.0,167.9806,168.0096,167.6127,167.7192,9496.0
2023-02-08 15:20:00,173.24,173.49,173.24,173.35,12197.0,167.7192,167.9612,167.7192,167.8257,12197.0
2023-02-08 15:30:00,173.34,173.52,173.21,173.48,11208.0,167.816,167.9903,167.6902,167.9515,11208.0
2023-02-08 15:40:00,173.45,173.49,172.98,172.98,26005.0,167.9225,167.9612,167.4675,167.4675,26005.0
2023-02-08 15:50:00,172.99,173.5,172.97,173.41,81216.0,167.4772,167.9709,167.4578,167.8838,81216.0
2023-02-09 09:30:00,174.48,174.97,174.13,174.87,17677.0,168.9197,169.3941,168.5808,169.2972,17677.0
2023-02-09 09:40:00,174.87,174.93,174.36,174.58,9864.0,169.2972,169.3553,168.8035,169.0165,9864.0
2023-02-09 09:50:00,174.58,174.67,174.07,174.34,31883.0,169.0165,169.1036,168.5227,168.7841,31883.0
2023-02-09 10:00:00,174.25,174.51,174.11,174.18,15562.0,168.697,168.9487,168.5615,168.6292,15562.0
2023-02-09 10:10:00,174.14,174.15,173.87,173.87,9202.0,168.5905,168.6002,168.3291,168.3291,9202.0
2023-02-09 10:20:00,173.79,173.83,173.44,173.83,6526.0,168.2517,168.2904,167.9128,168.2904,6526.0
2023-02-09 10:30:00,173.81,174.0,173.71,173.95,9088.0,168.271,168.455,168.1742,168.4066,9088.0
2023-02-09 10:40:00,173.94,174.08,173.77,174.06,7636.0,168.3969,168.5324,168.2323,168.5131,7636.0
2023-02-09 10:50:00,174.12,174.25,173.96,174.13,6355.0,168.5712,168.697,168.4162,168.5808,6355.0
2023-02-09 11:00:00,174.12,174.17,173.13,173.38,14630.0,168.5712,168.6196,167.6127,167.8547,14630.0
2023-02-09 11:10:00,173.39,173.56,173.06,173.19,6555.0,167.8644,168.029,167.5449,167.6708,6555.0
2023-02-09 11:20:00,173.13,173.2,172.87,173.1,9600.0,167.6127,167.6805,167.361,167.5837,9600.0
2023-02-09 11:30:00,173.1,173.25,172.98,173.03,7505.0,167.5837,167.7289,167.4675,167.5159,7505.0
2023-02-09 11:40:00,173.05,173.17,172.97,173.01,11136.0,167.5352,167.6514,167.4578,167.4965,11136.0
2023-02-09 11:50:00,173.14,173.24,172.88,173.02,10747.0,167.6224,167.7192,167.3707,167.5062,10747.0
2023-02-09 12:00:00,173.06,173.1,172.94,172.95,4313.0,167.5449,167.5837,167.4288,167.4384,4313.0
2023-02-09 12:10:00,173.01,173.11,172.68,172.87,6057.0,167.4965,167.5933,167.177,167.361,6057.0
2023-02-09 12:20:00,172.92,173.12,172.76,172.78,11245.0,167.4094,167.603,167.2545,167.2739,11245.0
2023-02-09 12:30:00,172.78,172.78,172.28,172.36,6946.0,167.2739,167.2739,166.7898,166.8672,6946.0
2023-02-09 12:40:00,172.32,172.61,172.01,172.16,14645.0,166.8285,167.1093,166.5284,166.6736,14645.0
2023-02-09 12:50:00,172.16,172.39,172.15,172.31,6849.0,166.6736,166.8963,166.6639,166.8188,6849.0
2023-02-09 13:00:00,172.27,172.29,171.98,172.18,12775.0,166.7801,166.7995,166.4993,166.693,12775.0
2023-02-09 13:10:00,172.13,172.32,171.97,172.31,6149.0,166.6446,166.8285,166.4897,166.8188,6149.0
2023-02-09 13:20:00,172.29,172.48,172.09,172.09,7012.0,166.7995,166.9834,166.6058,166.6058,7012.0
2023-02-09 13:30:00,172.1,172.31,171.99,171.99,5599.0,166.6155,166.8188,166.509,166.509,5599.0
2023-02-09 13:40:00,172.08,172.08,171.88,172.07,10018.0,166.5962,166.5962,166.4025,166.5865,10018.0
2023-02-09 13:50:00,172.07,172.14,171.92,172.09,10310.0,166.5865,166.6542,166.4413,166.6058,10310.0
2023-02-09 14:00:00,172.14,172.23,171.94,172.09,10333.0,166.6542,166.7414,166.4606,166.6058,10333.0
2023-02-09 14:10:00,172.08,172.08,171.77,171.84,9467.0,166.5962,166.5962,166.296,166.3638,9467.0
2023-02-09 14:20:00,171.91,171.97,171.69,171.93,7492.0,166.4316,166.4897,166.2186,166.4509,7492.0
2023-02-09 14:30:00,171.94,172.14,171.89,172.04,11743.0,166.4606,166.6542,166.4122,166.5574,11743.0
2023-02-09 14:40:00,172.05,172.33,172.04,172.28,8272.0,166.5671,166.8382,166.5574,166.7898,8272.0
2023-02-09 14:50:00,172.29,172.32,172.11,172.27,12012.0,166.7995,166.8285,166.6252,166.7801,12012.0
2023-02-09 15:00:00,172.24,172.3,171.65,171.82,14598.0,166.7511,166.8092,166.1799,166.3444,14598.0
2023-02-09 15:10:00,171.84,171.84,171.68,171.78,18156.0,166.3638,166.3638,166.2089,166.3057,18156.0
2023-02-09 15:20:00,171.75,171.93,171.55,171.55,13541.0,166.2767,166.4509,166.0831,166.0831,13541.0
2023-02-09 15:30:00,171.53,171.68,171.3,171.66,15512.0,166.0637,166.2089,165.841,166.1895,15512.0
2023-02-09 15:40:00,171.68,172.03,171.61,171.74,24890.0,166.2089,166.5478,166.1411,166.267,24890.0
2023-02-09 15:50:00,171.7,172.17,171.44,171.53,162276.0,166.2283,166.6833,165.9766,166.0637,162276.0
2023-02-10 09:30:00,171.23,171.95,170.74,170.75,32370.0,165.7732,166.4703,165.2989,165.3085,32370.0
2023-02-10 09:40:00,171.03,171.27,170.72,171.27,7129.0,165.5796,165.812,165.2795,165.812,7129.0
2023-02-10 09:50:00,171.26,171.5,170.94,170.94,7194.0,165.8023,166.0346,165.4925,165.4925,7194.0
2023-02-10 10:00:00,170.74,171.74,170.74,171.56,8126.0,165.2989,166.267,165.2989,166.0927,8126.0
2023-02-10 10:10:00,171.67,172.04,171.65,171.65,11749.0,166.1992,166.5574,166.1799,166.1799,11749.0
2023-02-10 10:20:00,171.79,171.97,171.71,171.88,6035.0,166.3154,166.4897,166.238,166.4025,6035.0
2023-02-10 10:30:00,171.95,172.11,171.78,172.07,9353.0,166.4703,166.6252,166.3057,166.5865,9353.0
2023-02-10 10:40:00,172.05,172.2,171.79,171.85,11174.0,166.5671,166.7123,166.3154,166.3735,11174.0
2023-02-10 10:50:00,171.83,171.98,171.75,171.95,5889.0,166.3541,166.4993,166.2767,166.4703,5889.0
2023-02-10 11:00:00,171.96,172.15,171.9,172.0,7491.0,166.48,166.6639,166.4219,166.5187,7491.0
2023-02-10 11:10:00,172.03,172.08,171.63,171.96,8952.0,166.5478,166.5962,166.1605,166.48,8952.0
2023-02-10 11:20:00,171.91,172.04,171.55,171.75,7924.0,166.4316,166.5574,166.0831,166.2767,7924.0
2023-02-10 11:30:00,171.7,171.8,171.47,171.75,6968.0,166.2283,166.3251,166.0056,166.2767,6968.0
2023-02-10 11:40:00,171.75,171.79,171.43,171.44,5327.0,166.2767,166.3154,165.9669,165.9766,5327.0
2023-02-10 11:50:00,171.45,171.53,171.19,171.24,16121.0,165.9862,166.0637,165.7345,165.7829,16121.0
2023-02-10 12:00:00,171.19,171.26,170.97,171.0,15337.0,165.7345,165.8023,165.5215,165.5506,15337.0
2023-02-10 12:10:00,171.0,171.03,170.89,170.96,12225.0,165.5506,165.5796,165.4441,165.5119,12225.0
2023-02-10 12:20:00,171.0,171.44,171.0,171.29,7360.0,165.5506,165.9766,165.5506,165.8313,7360.0
2023-02-10 12:30:00,171.27,171.28,170.99,171.27,17769.0,165.812,165.8217,165.5409,165.812,17769.0
2023-02-10 12:40:00,171.27,171.43,171.18,171.28,11410.0,165.812,165.9669,165.7248,165.8217,11410.0
2023-02-10 12:50:00,171.25,171.51,171.24,171.39,27787.0,165.7926,166.0443,165.7829,165.9282,27787.0
2023-02-10 13:00:00,171.38,171.38,171.22,171.27,13340.0,165.9185,165.9185,165.7636,165.812,13340.0
2023-02-10 13:10:00,171.28,171.4,171.18,171.37,11960.0,165.8217,165.9378,165.7248,165.9088,11960.0
2023-02-10 13:20:00,171.36,171.51,171.32,171.36,27697.0,165.8991,166.0443,165.8604,165.8991,27697.0
2023-02-10 13:30:00,171.35,171.43,171.12,171.39,17506.0,165.8894,165.9669,165.6668,165.9282,17506.0
2023-02-10 13:40:00,171.4,171.41,171.14,171.2,37091.0,165.9378,165.9475,165.6861,165.7442,37091.0
2023-02-10 13:50:00,171.22,171.33,171.11,171.25,10781.0,165.7636,165.8701,165.6571,165.7926,10781.0
2023-02-10 14:00:00,171.27,171.27,171.14,171.25,8114.0,165.812,165.812,165.6861,165.7926,8114.0
2023-02-10 14:10:00,171.24,171.4,171.14,171.19,19211.0,165.7829,165.9378,165.6861,165.7345,19211.0
2023-02-10 14:20:00,171.16,171.24,171.07,171.11,8933.0,165.7055,165.7829,165.6183,165.6571,8933.0
2023-02-10 14:30:00,171.08,171.38,171.03,171.29,11102.0,165.628,165.9185,165.5796,165.8313,11102.0
2023-02-10 14:40:00,171.31,171.7,171.29,171.42,35853.0,165.8507,166.2283,165.8313,165.9572,35853.0
2023-02-10 14:50:00,171.45,171.69,171.4,171.69,21778.0,165.9862,166.2186,165.9378,166.2186,21778.0
2023-02-10 15:00:00,171.78,171.96,171.72,171.92,6860.0,166.3057,166.48,166.2476,166.4413,6860.0
2023-02-10 15:10:00,171.9,171.91,171.59,171.74,13386.0,166.4219,166.4316,166.1218,166.267,13386.0
2023-02-10 15:20:00,171.73,171.91,171.7,171.91,18866.0,166.2573,166.4316,166.2283,166.4316,18866.0
2023-02-10 15:30:00,171.95,172.25,171.93,172.22,21317.0,166.4703,166.7607,166.4509,166.7317,21317.0
2023-02-10 15:40:00,172.2,172.26,172.06,172.14,36286.0,166.7123,166.7704,166.5768,166.6542,36286.0
2023-02-10 15:50:00,172.04,172.21,171.92,172.05,107593.0,166.5574,166.722,166.4413,166.5671,107593.0
2023-02-13 09:30:00,172.35,172.72,172.18,172.63,15009.0,166.8576,167.2158,166.693,167.1286,15009.0
2023-02-13 09:40:00,173.0,173.0,172.66,172.76,2994.0,167.4868,167.4868,167.1577,167.2545,2994.0
2023-02-13 09:50:00,172.88,173.53,172.88,173.53,7281.0,167.3707,168.0,167.3707,168.0,7281.0
2023-02-13 10:00:00,173.43,173.55,173.2,173.54,8737.0,167.9031,168.0193,167.6805,168.0096,8737.0
2023-02-13 10:10:00,173.52,173.76,173.39,173.64,13288.0,167.9903,168.2226,167.8644,168.1064,13288.0
2023-02-13 10:20:00,173.72,173.96,173.64,173.9,6840.0,168.1839,168.4162,168.1064,168.3582,6840.0
2023-02-13 10:30:00,173.97,174.13,173.85,173.92,12643.0,168.4259,168.5808,168.3098,168.3775,12643.0
2023-02-13 10:40:00,173.94,174.18,173.89,174.12,19292.0,168.3969,168.6292,168.3485,168.5712,19292.0
2023-02-13 10:50:00,174.13,174.45,174.13,174.2,14133.0,168.5808,168.8906,168.5808,168.6486,14133.0
2023-02-13 11:00:00,174.18,174.18,173.96,173.97,15828.0,168.6292,168.6292,168.4162,168.4259,15828.0
2023-02-13 11:10:00,174.01,174.01,173.55,173.59,24492.0,168.4647,168.4647,168.0193,168.058,24492.0
2023-02-13 11:20:00,173.59,173.68,173.44,173.54,6339.0,168.058,168.1452,167.9128,168.0096,6339.0
2023-02-13 11:30:00,173.53,173.77,173.5,173.7,20244.0,168.0,168.2323,167.9709,168.1645,20244.0
2023-02-13 11:40:00,173.72,174.19,173.71,174.09,32713.0,168.1839,168.6389,168.1742,168.5421,32713.0
2023-02-13 11:50:00,174.05,174.11,173.9,173.99,13886.0,168.5034,168.5615,168.3582,168.4453,13886.0
2023-02-13 12:00:00,173.98,174.06,173.9,174.03,9769.0,168.4356,168.5131,168.3582,168.484,9769.0
2023-02-13 12:10:00,174.01,174.01,173.84,173.85,4191.0,168.4647,168.4647,168.3001,168.3098,4191.0
2023-02-13 12:20:00,173.84,173.96,173.78,173.84,7894.0,168.3001,168.4162,168.242,168.3001,7894.0
2023-02-13 12:30:00,173.89,173.99,173.85,173.95,7581.0,168.3485,168.4453,168.3098,168.4066,7581.0
2023-02-13 12:40:00,173.99,174.18,173.93,173.99,10185.0,168.4453,168.6292,168.3872,168.4453,10185.0
2023-02-13 12:50:00,174.03,174.05,173.79,173.98,6447.0,168.484,168.5034,168.2517,168.4356,6447.0
2023-02-13 13:00:00,173.98,173.98,173.85,173.93,2867.0,168.4356,168.4356,168.3098,168.3872,2867.0
2023-02-13 13:10:00,173.89,174.02,173.77,173.97,27486.0,168.3485,168.4743,168.2323,168.4259,27486.0
2023-02-13 13:20:00,174.0,174.0,173.82,173.93,15033.0,168.455,168.455,168.2807,168.3872,15033.0
2023-02-13 13:30:00,173.95,174.0,173.86,173.95,7634.0,168.4066,168.455,168.3194,168.4066,7634.0
2023-02-13 13:40:00,173.93,174.22,173.87,174.21,9042.0,168.3872,168.668,168.3291,168.6583,9042.0
2023-02-13 13:50:00,174.2,174.25,174.0,174.25,4520.0,168.6486,168.697,168.455,168.697,4520.0
2023-02-13 14:00:00,174.26,174.37,174.08,174.15,6187.0,168.7067,168.8132,168.5324,168.6002,6187.0
2023-02-13 14:10:00,174.19,174.2,173.96,174.0,8647.0,168.6389,168.6486,168.4162,168.455,8647.0
2023-02-13 14:20:00,174.0,174.13,173.73,173.75,16062.0,168.455,168.5808,168.1936,168.2129,16062.0
2023-02-13 14:30:00,173.75,173.99,173.6,173.61,37659.0,168.2129,168.4453,168.0677,168.0774,37659.0
2023-02-13 14:40:00,173.6,173.6,173.34,173.47,5478.0,168.0677,168.0677,167.816,167.9419,5478.0
2023-02-13 14:50:00,173.43,173.58,173.43,173.54,8669.0,167.9031,168.0484,167.9031,168.0096,8669.0
2023-02-13 15:00:00,173.5,173.54,173.18,173.5,7873.0,167.9709,168.0096,167.6611,167.9709,7873.0
2023-02-13 15:10:00,173.52,173.52,173.29,173.39,10801.0,167.9903,167.9903,167.7676,167.8644,10801.0
2023-02-13 15:20:00,173.42,173.69,173.42,173.64,13173.0,167.8935,168.1549,167.8935,168.1064,13173.0
2023-02-13 15:30:00,173.64,173.99,173.63,173.97,11710.0,168.1064,168.4453,168.0968,168.4259,11710.0
2023-02-13 15:40:00,173.95,174.01,173.77,173.97,27101.0,168.4066,168.4647,168.2323,168.4259,27101.0
2023-02-13 15:50:00,173.92,174.06,173.64,174.05,84623.0,168.3775,168.5131,168.1064,168.5034,84623.0
2023-02-14 09:30:00,174.08,174.22,173.7,174.02,19060.0,168.5324,168.668,168.1645,168.4743,19060.0
2023-02-14 09:40:00,174.03,174.98,174.03,174.45,38074.0,168.484,169.4037,168.484,168.8906,38074.0
2023-02-14 09:50:00,174.4,174.63,174.18,174.31,18492.0,168.8422,169.0649,168.6292,168.7551,18492.0
2023-02-14 10:00:00,174.36,174.36,173.73,174.2,49569.0,168.8035,168.8035,168.1936,168.6486,49569.0
2023-02-14 10:10:00,174.17,174.47,174.01,174.08,10514.0,168.6196,168.91,168.4647,168.5324,10514.0
2023-02-14 10:20:00,174.08,174.09,173.23,173.23,38843.0,168.5324,168.5421,167.7095,167.7095,38843.0
2023-02-14 10:30:00,173.36,173.46,171.87,171.89,33903.0,167.8354,167.9322,166.3929,166.4122,33903.0
2023-02-14 10:40:00,171.89,171.97,171.2,171.78,50806.0,166.4122,166.4897,165.7442,166.3057,50806.0
2023-02-14 10:50:00,171.77,171.77,171.02,171.02,30024.0,166.296,166.296,165.5699,165.5699,30024.0
2023-02-14 11:00:00,171.02,171.67,171.02,171.6,40497.0,165.5699,166.1992,165.5699,166.1315,40497.0
2023-02-14 11:10:00,171.61,171.67,170.98,171.17,53119.0,166.1411,166.1992,165.5312,165.7152,53119.0
2023-02-14 11:20:00,171.19,171.19,169.87,169.88,44969.0,165.7345,165.7345,164.4566,164.4663,44969.0
2023-02-14 11:30:00,169.87,169.87,169.1,169.35,49100.0,164.4566,164.4566,163.7111,163.9532,49100.0
2023-02-14 11:40:00,169.29,169.32,168.95,169.22,42674.0,163.8951,163.9241,163.5659,163.8273,42674.0
2023-02-14 11:50:00,169.21,169.25,168.33,168.54,37372.0,163.8176,163.8563,162.9657,163.169,37372.0
2023-02-14 12:00:00,168.52,169.14,168.5,168.69,37321.0,163.1496,163.7499,163.1302,163.3142,37321.0
2023-02-14 12:10:00,168.67,169.09,168.54,168.58,37288.0,163.2948,163.7014,163.169,163.2077,37288.0
2023-02-14 12:20:00,168.6,168.83,168.26,168.27,43611.0,163.2271,163.4497,162.8979,162.9076,43611.0
2023-02-14 12:30:00,168.23,168.59,167.99,168.08,48945.0,162.8689,163.2174,162.6365,162.7236,48945.0
2023-02-14 12:40:00,168.03,168.16,167.72,168.06,42307.0,162.6752,162.8011,162.3751,162.7043,42307.0
2023-02-14 12:50:00,168.04,168.04,167.41,167.66,42409.0,162.6849,162.6849,162.075,162.317,42409.0
2023-02-14 13:00:00,167.65,168.46,167.63,168.1,37042.0,162.3073,163.0915,162.288,162.743,37042.0
2023-02-14 13:10:00,168.1,168.72,167.88,168.37,59980.0,162.743,163.3432,162.53,163.0044,59980.0
2023-02-14 13:20:00,168.35,168.39,167.79,167.81,64336.0,162.985,163.0238,162.4429,162.4622,64336.0
2023-02-14 13:30:00,167.84,167.94,167.57,167.57,55997.0,162.4913,162.5881,162.2299,162.2299,55997.0
2023-02-14 13:40:00,167.57,167.74,167.24,167.61,67001.0,162.2299,162.3945,161.9104,162.2686,67001.0
2023-02-14 13:50:00,167.61,167.83,167.5,167.59,52318.0,162.2686,162.4816,162.1621,162.2492,52318.0
2023-02-14 14:00:00,167.59,167.85,167.07,167.16,52204.0,162.2492,162.501,161.7458,161.833,52204.0
2023-02-14 14:10:00,167.17,167.22,166.74,167.12,57223.0,161.8426,161.891,161.4263,161.7942,57223.0
2023-02-14 14:20:00,167.09,167.25,166.92,167.21,47251.0,161.7652,161.9201,161.6006,161.8814,47251.0
2023-02-14 14:30:00,167.22,167.77,167.11,167.43,51019.0,161.891,162.4235,161.7845,162.0943,51019.0
2023-02-14 14:40:00,167.45,167.94,167.43,167.78,60246.0,162.1137,162.5881,162.0943,162.4332,60246.0
2023-02-14 14:50:00,167.78,167.94,167.52,167.61,43776.0,162.4332,162.5881,162.1815,162.2686,43776.0
2023-02-14 15:00:00,167.61,167.75,167.19,167.19,48520.0,162.2686,162.4041,161.862,161.862,48520.0
2023-02-14 15:10:00,167.19,167.57,167.03,167.31,59990.0,161.862,162.2299,161.7071,161.9782,59990.0
2023-02-14 15:20:00,167.31,167.61,167.24,167.4,64371.0,161.9782,162.2686,161.9104,162.0653,64371.0
2023-02-14 15:30:00,167.4,167.61,167.27,167.33,78974.0,162.0653,162.2686,161.9394,161.9975,78974.0
2023-02-14 15:40:00,167.33,167.43,166.96,167.08,110619.0,161.9975,162.0943,161.6393,161.7555,110619.0
2023-02-14 15:50:00,167.05,167.32,166.77,167.03,390385.0,161.7265,161.9879,161.4554,161.7071,390385.0
2023-02-15 09:30:00,166.12,166.91,165.96,166.91,30690.0,160.8261,161.5909,160.6712,161.5909,30690.0
2023-02-15 09:40:00,166.91,166.97,166.35,166.56,12977.0,161.5909,161.649,161.0488,161.2521,12977.0
2023-02-15 09:50:00,166.5,166.75,166.22,166.34,16326.0,161.194,161.436,160.9229,161.0391,16326.0
2023-02-15 10:00:00,166.24,167.12,166.22,166.7,35165.0,160.9423,161.7942,160.9229,161.3876,35165.0
2023-02-15 10:10:00,166.6,167.52,166.51,167.43,20194.0,161.2908,162.1815,161.2037,162.0943,20194.0
2023-02-15 10:20:00,167.47,167.94,167.44,167.8,25963.0,162.1331,162.5881,162.104,162.4526,25963.0
2023-02-15 10:30:00,167.84,168.06,167.62,167.89,24579.0,162.4913,162.7043,162.2783,162.5397,24579.0
2023-02-15 10:40:00,167.88,167.88,167.46,167.78,24107.0,162.53,162.53,162.1234,162.4332,24107.0
2023-02-15 10:50:00,167.78,168.19,167.72,167.86,47528.0,162.4332,162.8301,162.3751,162.5106,47528.0
2023-02-15 11:00:00,167.81,168.24,167.71,168.14,34608.0,162.4622,162.8785,162.3654,162.7817,34608.0
2023-02-15 11:10:00,168.16,168.25,167.94,168.14,20934.0,162.8011,162.8882,162.5881,162.7817,20934.0
2023-02-15 11:20:00,168.19,168.26,167.95,168.25,15701.0,162.8301,162.8979,162.5978,162.8882,15701.0
2023-02-15 11:30:00,168.27,168.46,167.95,168.44,18881.0,162.9076,163.0915,162.5978,163.0722,18881.0
2023-02-15 11:40:00,168.44,168.65,168.11,168.11,18112.0,163.0722,163.2755,162.7527,162.7527,18112.0
2023-02-15 11:50:00,168.13,168.14,167.73,167.73,12681.0,162.772,162.7817,162.3848,162.3848,12681.0
2023-02-15 12:00:00,167.77,167.82,167.48,167.52,6488.0,162.4235,162.4719,162.1428,162.1815,6488.0
2023-02-15 12:10:00,167.56,167.65,167.4,167.43,8643.0,162.2202,162.3073,162.0653,162.0943,8643.0
2023-02-15 12:20:00,167.34,167.6,167.27,167.43,28546.0,162.0072,162.2589,161.9394,162.0943,28546.0
2023-02-15 12:30:00,167.43,167.7,167.32,167.7,10100.0,162.0943,162.3557,161.9879,162.3557,10100.0
2023-02-15 12:40:00,167.73,167.96,167.66,167.86,9799.0,162.3848,162.6075,162.317,162.5106,9799.0
2023-02-15 12:50:00,167.91,168.07,167.85,167.94,7697.0,162.5591,162.714,162.501,162.5881,7697.0
2023-02-15 13:00:00,167.94,168.04,167.8,168.04,7375.0,162.5881,162.6849,162.4526,162.6849,7375.0
2023-02-15 13:10:00,168.04,168.05,167.82,168.04,8572.0,162.6849,162.6946,162.4719,162.6849,8572.0
2023-02-15 13:20:00,168.06,168.06,167.79,167.9,10265.0,162.7043,162.7043,162.4429,162.5494,10265.0
2023-02-15 13:30:00,167.87,167.97,167.62,167.65,8981.0,162.5203,162.6171,162.2783,162.3073,8981.0
2023-02-15 13:40:00,167.7,167.93,167.7,167.81,5722.0,162.3557,162.5784,162.3557,162.4622,5722.0
2023-02-15 13:50:00,167.81,167.94,167.68,167.94,8188.0,162.4622,162.5881,162.3364,162.5881,8188.0
2023-02-15 14:00:00,167.94,168.14,167.77,168.14,7405.0,162.5881,162.7817,162.4235,162.7817,7405.0
2023-02-15 14:10:00,168.08,168.36,168.07,168.16,9188.0,162.7236,162.9947,162.714,162.8011,9188.0
2023-02-15 14:20:00,168.14,168.31,168.13,168.3,6196.0,162.7817,162.9463,162.772,162.9366,6196.0
2023-02-15 14:30:00,168.3,168.37,168.14,168.24,12940.0,162.9366,163.0044,162.7817,162.8785,12940.0
2023-02-15 14:40:00,168.24,168.24,167.9,167.94,15979.0,162.8785,162.8785,162.5494,162.5881,15979.0
2023-02-15 14:50:00,167.92,168.05,167.64,167.66,11336.0,162.5687,162.6946,162.2977,162.317,11336.0
2023-02-15 15:00:00,167.71,167.88,167.6,167.84,13576.0,162.3654,162.53,162.2589,162.4913,13576.0
2023-02-15 15:10:00,167.88,167.88,167.66,167.75,14352.0,162.53,162.53,162.317,162.4041,14352.0
2023-02-15 15:20:00,167.75,167.88,167.66,167.84,13391.0,162.4041,162.53,162.317,162.4913,13391.0
2023-02-15 15:30:00,167.88,168.0,167.71,167.9,29791.0,162.53,162.6462,162.3654,162.5494,29791.0
2023-02-15 15:40:00,167.91,168.0,167.79,167.87,21863.0,162.5591,162.6462,162.4429,162.5203,21863.0
2023-02-15 15:50:00,167.94,168.19,167.74,168.08,85881.0,162.5881,162.8301,162.3945,162.7236,85881.0
2023-02-16 09:30:00,166.05,167.49,166.03,167.25,29940.0,160.7583,162.1524,160.739,161.9201,29940.0
2023-02-16 09:40:00,167.23,167.41,166.42,166.43,24420.0,161.9007,162.075,161.1165,161.1262,24420.0
2023-02-16 09:50:00,166.43,166.53,166.11,166.37,39086.0,161.1262,161.223,160.8164,161.0681,39086.0
2023-02-16 10:00:00,166.31,166.69,166.05,166.64,19594.0,161.01,161.3779,160.7583,161.3295,19594.0
2023-02-16 10:10:00,166.61,167.16,166.55,167.02,18089.0,161.3005,161.833,161.2424,161.6974,18089.0
2023-02-16 10:20:00,167.03,167.27,166.94,167.26,17634.0,161.7071,161.9394,161.62,161.9298,17634.0
2023-02-16 10:30:00,167.25,167.38,167.08,167.31,12676.0,161.9201,162.0459,161.7555,161.9782,12676.0
2023-02-16 10:40:00,167.31,167.35,166.93,167.11,19664.0,161.9782,162.0169,161.6103,161.7845,19664.0
2023-02-16 10:50:00,167.11,167.24,167.03,167.15,10487.0,161.7845,161.9104,161.7071,161.8233,10487.0
2023-02-16 11:00:00,167.16,167.21,166.89,166.89,7920.0,161.833,161.8814,161.5716,161.5716,7920.0
2023-02-16 11:10:00,166.98,167.03,166.63,166.75,17014.0,161.6587,161.7071,161.3198,161.436,17014.0
2023-02-16 11:20:00,166.77,166.88,166.51,166.65,16203.0,161.4554,161.5619,161.2037,161.3392,16203.0
2023-02-16 11:30:00,166.65,166.76,166.24,166.32,14479.0,161.3392,161.4457,160.9423,161.0197,14479.0
2023-02-16 11:40:00,166.34,166.45,166.2,166.33,16528.0,161.0391,161.1456,160.9035,161.0294,16528.0
2023-02-16 11:50:00,166.28,166.39,166.02,166.04,10988.0,160.981,161.0875,160.7293,160.7486,10988.0
2023-02-16 12:00:00,165.98,166.17,165.98,166.13,6767.0,160.6906,160.8745,160.6906,160.8358,6767.0
2023-02-16 12:10:00,166.14,166.39,165.99,166.02,21561.0,160.8455,161.0875,160.7002,160.7293,21561.0
2023-02-16 12:20:00,166.02,166.37,166.01,166.28,15696.0,160.7293,161.0681,160.7196,160.981,15696.0
2023-02-16 12:30:00,166.3,166.49,166.25,166.38,16535.0,161.0004,161.1843,160.952,161.0778,16535.0
2023-02-16 12:40:00,166.35,166.71,166.35,166.7,9667.0,161.0488,161.3973,161.0488,161.3876,9667.0
2023-02-16 12:50:00,166.72,166.73,166.45,166.65,9080.0,161.407,161.4167,161.1456,161.3392,9080.0
2023-02-16 13:00:00,166.72,166.96,166.55,166.92,19492.0,161.407,161.6393,161.2424,161.6006,19492.0
2023-02-16 13:10:00,167.02,167.18,167.01,167.18,7649.0,161.6974,161.8523,161.6877,161.8523,7649.0
2023-02-16 13:20:00,167.15,167.19,166.93,166.96,9222.0,161.8233,161.862,161.6103,161.6393,9222.0
2023-02-16 13:30:00,166.96,167.33,166.85,167.15,8099.0,161.6393,161.9975,161.5328,161.8233,8099.0
2023-02-16 13:40:00,167.18,167.19,166.98,167.02,10461.0,161.8523,161.862,161.6587,161.6974,10461.0
2023-02-16 13:50:00,166.96,166.99,166.81,166.99,4214.0,161.6393,161.6684,161.4941,161.6684,4214.0
2023-02-16 14:00:00,167.02,167.29,167.0,167.29,7627.0,161.6974,161.9588,161.6781,161.9588,7627.0
2023-02-16 14:10:00,167.33,167.53,167.21,167.43,8533.0,161.9975,162.1912,161.8814,162.0943,8533.0
2023-02-16 14:20:00,167.46,167.46,167.3,167.36,13228.0,162.1234,162.1234,161.9685,162.0266,13228.0
2023-02-16 14:30:00,167.36,167.44,167.35,167.37,6209.0,162.0266,162.104,162.0169,162.0363,6209.0
2023-02-16 14:40:00,167.35,167.35,166.88,167.12,22342.0,162.0169,162.0169,161.5619,161.7942,22342.0
2023-02-16 14:50:00,167.12,167.47,167.05,167.35,13135.0,161.7942,162.1331,161.7265,162.0169,13135.0
2023-02-16 15:00:00,167.35,167.38,166.93,167.27,19798.0,162.0169,162.0459,161.6103,161.9394,19798.0
2023-02-16 15:10:00,167.32,167.48,166.83,166.87,23644.0,161.9879,162.1428,161.5135,161.5522,23644.0
2023-02-16 15:20:00,166.84,167.15,166.73,166.97,28147.0,161.5231,161.8233,161.4167,161.649,28147.0
2023-02-16 15:30:00,166.97,167.06,166.78,166.83,35648.0,161.649,161.7361,161.4651,161.5135,35648.0
2023-02-16 15:40:00,166.86,167.05,166.72,166.84,49103.0,161.5425,161.7265,161.407,161.5231,49103.0
2023-02-16 15:50:00,166.82,166.94,166.39,166.55,157197.0,161.5038,161.62,161.0875,161.2424,157197.0
2023-02-17 09:30:00,165.93,166.4,165.52,166.06,71694.0,160.6421,161.0972,160.2452,160.768,71694.0
2023-02-17 09:40:00,166.13,166.18,165.64,165.73,47901.0,160.8358,160.8842,160.3614,160.4485,47901.0
2023-02-17 09:50:00,165.72,166.23,165.57,165.96,29299.0,160.4388,160.9326,160.2936,160.6712,29299.0
2023-02-17 10:00:00,165.96,166.54,165.96,166.3,12887.0,160.6712,161.2327,160.6712,161.0004,12887.0
2023-02-17 10:10:00,166.25,166.73,166.22,166.46,14869.0,160.952,161.4167,160.9229,161.1553,14869.0
2023-02-17 10:20:00,166.49,166.56,166.12,166.15,16392.0,161.1843,161.2521,160.8261,160.8551,16392.0
2023-02-17 10:30:00,166.09,166.3,166.04,166.13,47803.0,160.7971,161.0004,160.7486,160.8358,47803.0
2023-02-17 10:40:00,166.16,166.17,165.73,165.74,16437.0,160.8648,160.8745,160.4485,160.4582,16437.0
2023-02-17 10:50:00,165.79,165.85,165.62,165.69,22857.0,160.5066,160.5647,160.342,160.4098,22857.0
2023-02-17 11:00:00,165.69,165.7,165.26,165.52,18590.0,160.4098,160.4195,159.9935,160.2452,18590.0
2023-02-17 11:10:00,165.55,165.66,165.44,165.5,14837.0,160.2743,160.3808,160.1678,160.2259,14837.0
2023-02-17 11:20:00,165.5,165.53,165.32,165.39,9867.0,160.2259,160.2549,160.0516,160.1194,9867.0
2023-02-17 11:30:00,165.41,165.63,165.3,165.58,35351.0,160.1387,160.3517,160.0322,160.3033,35351.0
2023-02-17 11:40:00,165.6,165.92,165.6,165.86,18642.0,160.3227,160.6325,160.3227,160.5744,18642.0
2023-02-17 11:50:00,165.87,165.93,165.7,165.81,9807.0,160.5841,160.6421,160.4195,160.526,9807.0
2023-02-17 12:00:00,165.9,166.16,165.9,166.16,5877.0,160.6131,160.8648,160.6131,160.8648,5877.0
2023-02-17 12:10:00,166.27,166.3,166.09,166.11,11193.0,160.9713,161.0004,160.7971,160.8164,11193.0
2023-02-17 12:20:00,166.1,166.27,166.1,166.1,7492.0,160.8067,160.9713,160.8067,160.8067,7492.0
2023-02-17 12:30:00,166.12,166.14,165.98,166.04,11147.0,160.8261,160.8455,160.6906,160.7486,11147.0
2023-02-17 12:40:00,166.03,166.05,165.81,165.82,7827.0,160.739,160.7583,160.526,160.5357,7827.0
2023-02-17 12:50:00,165.84,165.85,165.56,165.65,11407.0,160.555,160.5647,160.2839,160.3711,11407.0
2023-02-17 13:00:00,165.62,165.74,165.47,165.72,15247.0,160.342,160.4582,160.1968,160.4388,15247.0
2023-02-17 13:10:00,165.72,165.8,165.6,165.75,11588.0,160.4388,160.5163,160.3227,160.4679,11588.0
2023-02-17 13:20:00,165.75,165.78,165.56,165.75,8761.0,160.4679,160.4969,160.2839,160.4679,8761.0
2023-02-17 13:30:00,165.75,165.97,165.59,165.87,16253.0,160.4679,160.6809,160.313,160.5841,16253.0
2023-02-17 13:40:00,165.87,166.13,165.84,166.12,9325.0,160.5841,160.8358,160.555,160.8261,9325.0
2023-02-17 13:50:00,166.09,166.09,165.86,166.08,7327.0,160.7971,160.7971,160.5744,160.7874,7327.0
2023-02-17 14:00:00,166.06,166.23,166.03,166.21,15519.0,160.768,160.9326,160.739,160.9132,15519.0
2023-02-17 14:10:00,166.24,166.29,165.96,166.15,14774.0,160.9423,160.9907,160.6712,160.8551,14774.0
2023-02-17 14:20:00,166.15,166.36,166.04,166.31,22679.0,160.8551,161.0584,160.7486,161.01,22679.0
2023-02-17 14:30:00,166.35,166.44,166.32,166.33,19932.0,161.0488,161.1359,161.0197,161.0294,19932.0
2023-02-17 14:40:00,166.31,166.38,166.04,166.38,17280.0,161.01,161.0778,160.7486,161.0778,17280.0
2023-02-17 14:50:00,166.4,166.48,166.27,166.39,12077.0,161.0972,161.1746,160.9713,161.0875,12077.0
2023-02-17 15:00:00,166.38,166.54,166.3,166.44,36213.0,161.0778,161.2327,161.0004,161.1359,36213.0
2023-02-17 15:10:00,166.46,166.72,166.45,166.62,16546.0,161.1553,161.407,161.1456,161.3102,16546.0
2023-02-17 15:20:00,166.61,166.62,166.31,166.37,18172.0,161.3005,161.3102,161.01,161.0681,18172.0
2023-02-17 15:30:00,166.37,166.72,166.32,166.41,22025.0,161.0681,161.407,161.0197,161.1069,22025.0
2023-02-17 15:40:00,166.38,166.41,165.98,166.13,39713.0,161.0778,161.1069,160.6906,160.8358,39713.0
2023-02-17 15:50:00,166.16,166.61,166.15,166.47,119416.0,160.8648,161.3005,160.8551,161.1649,119416.0
2023-02-21 09:30:00,165.45,165.83,164.38,164.74,41080.0,160.1774,160.5453,159.1415,159.4901,41080.0
2023-02-21 09:40:00,164.67,164.67,164.08,164.29,17713.0,159.4223,159.4223,158.8511,159.0544,17713.0
2023-02-21 09:50:00,164.39,165.23,164.39,164.95,25363.0,159.1512,159.9645,159.1512,159.6934,25363.0
2023-02-21 10:00:00,164.96,165.86,164.75,165.82,21083.0,159.7031,160.5744,159.4998,160.5357,21083.0
2023-02-21 10:10:00,165.85,165.85,165.28,165.37,17847.0,160.5647,160.5647,160.0129,160.1,17847.0
2023-02-21 10:20:00,165.36,165.58,165.13,165.58,13651.0,160.0903,160.3033,159.8676,160.3033,13651.0
2023-02-21 10:30:00,165.58,165.66,165.3,165.41,18174.0,160.3033,160.3808,160.0322,160.1387,18174.0
2023-02-21 10:40:00,165.45,165.58,165.05,165.12,21168.0,160.1774,160.3033,159.7902,159.858,21168.0
2023-02-21 10:50:00,165.11,165.16,164.54,164.6,28292.0,159.8483,159.8967,159.2964,159.3545,28292.0
2023-02-21 11:00:00,164.5,164.78,164.26,164.42,64768.0,159.2577,159.5288,159.0254,159.1803,64768.0
2023-02-21 11:10:00,164.45,164.59,164.28,164.39,14304.0,159.2093,159.3449,159.0447,159.1512,14304.0
2023-02-21 11:20:00,164.39,164.42,164.11,164.28,18400.0,159.1512,159.1803,158.8801,159.0447,18400.0
2023-02-21 11:30:00,164.2,164.67,164.17,164.5,16589.0,158.9673,159.4223,158.9382,159.2577,16589.0
2023-02-21 11:40:00,164.5,164.69,164.43,164.58,10728.0,159.2577,159.4417,159.19,159.3352,10728.0
2023-02-21 11:50:00,164.58,164.77,164.57,164.72,10976.0,159.3352,159.5191,159.3255,159.4707,10976.0
2023-02-21 12:00:00,164.75,164.77,164.65,164.66,5256.0,159.4998,159.5191,159.4029,159.4126,5256.0
2023-02-21 12:10:00,164.69,164.74,164.51,164.65,11929.0,159.4417,159.4901,159.2674,159.4029,11929.0
2023-02-21 12:20:00,164.66,164.69,164.55,164.67,17086.0,159.4126,159.4417,159.3061,159.4223,17086.0
2023-02-21 12:30:00,164.67,164.7,164.37,164.51,16067.0,159.4223,159.4513,159.1319,159.2674,16067.0
2023-02-21 12:40:00,164.54,164.71,164.51,164.6,7586.0,159.2964,159.461,159.2674,159.3545,7586.0
2023-02-21 12:50:00,164.7,164.72,164.56,164.69,6566.0,159.4513,159.4707,159.3158,159.4417,6566.0
2023-02-21 13:00:00,164.65,164.72,164.56,164.61,9786.0,159.4029,159.4707,159.3158,159.3642,9786.0
2023-02-21 13:10:00,164.6,164.7,164.49,164.68,15225.0,159.3545,159.4513,159.248,159.432,15225.0
2023-02-21 13:20:00,164.63,164.68,164.35,164.47,10035.0,159.3836,159.432,159.1125,159.2287,10035.0
2023-02-21 13:30:00,164.49,164.5,164.2,164.32,17550.0,159.248,159.2577,158.9673,159.0835,17550.0
2023-02-21 13:40:00,164.29,164.42,164.23,164.33,8890.0,159.0544,159.1803,158.9963,159.0931,8890.0
2023-02-21 13:50:00,164.31,164.35,164.08,164.22,16593.0,159.0738,159.1125,158.8511,158.9866,16593.0
2023-02-21 14:00:00,164.28,164.34,164.16,164.17,16520.0,159.0447,159.1028,158.9286,158.9382,16520.0
2023-02-21 14:10:00,164.15,164.24,163.99,164.15,18278.0,158.9189,159.006,158.764,158.9189,18278.0
2023-02-21 14:20:00,164.11,164.11,163.82,163.92,5261.0,158.8801,158.8801,158.5994,158.6962,5261.0
2023-02-21 14:30:00,163.88,164.39,163.88,164.38,16415.0,158.6575,159.1512,158.6575,159.1415,16415.0
2023-02-21 14:40:00,164.36,164.66,164.3,164.62,17763.0,159.1222,159.4126,159.0641,159.3739,17763.0
2023-02-21 14:50:00,164.58,164.59,164.08,164.19,8116.0,159.3352,159.3449,158.8511,158.9576,8116.0
2023-02-21 15:00:00,164.22,164.33,164.0,164.0,5107.0,158.9866,159.0931,158.7737,158.7737,5107.0
2023-02-21 15:10:00,164.0,164.11,163.86,164.07,12593.0,158.7737,158.8801,158.6381,158.8414,12593.0
2023-02-21 15:20:00,164.04,164.18,163.95,164.15,13515.0,158.8124,158.9479,158.7252,158.9189,13515.0
2023-02-21 15:30:00,164.2,164.53,164.2,164.4,13294.0,158.9673,159.2868,158.9673,159.1609,13294.0
2023-02-21 15:40:00,164.39,164.5,164.23,164.35,23809.0,159.1512,159.2577,158.9963,159.1125,23809.0
2023-02-21 15:50:00,164.39,164.43,163.83,163.95,136353.0,159.1512,159.19,158.6091,158.7252,136353.0
2023-02-22 09:30:00,164.96,165.22,164.01,164.42,32020.0,159.7031,159.9548,158.7833,159.1803,32020.0
2023-02-22 09:40:00,164.45,164.63,164.27,164.54,13883.0,159.2093,159.3836,159.0351,159.2964,13883.0
2023-02-22 09:50:00,164.47,164.75,164.22,164.66,9303.0,159.2287,159.4998,158.9866,159.4126,9303.0
2023-02-22 10:00:00,164.6,164.8,164.56,164.74,10277.0,159.3545,159.5482,159.3158,159.4901,10277.0
2023-02-22 10:10:00,164.65,164.7,164.0,164.39,24634.0,159.4029,159.4513,158.7737,159.1512,24634.0
2023-02-22 10:20:00,164.39,164.76,164.38,164.61,5713.0,159.1512,159.5094,159.1415,159.3642,5713.0
2023-02-22 10:30:00,164.61,164.67,164.13,164.19,30070.0,159.3642,159.4223,158.8995,158.9576,30070.0
2023-02-22 10:40:00,164.19,164.41,163.97,164.37,10202.0,158.9576,159.1706,158.7446,159.1319,10202.0
2023-02-22 10:50:00,164.46,164.63,164.41,164.44,6906.0,159.219,159.3836,159.1706,159.1996,6906.0
2023-02-22 11:00:00,164.42,164.48,164.33,164.33,8257.0,159.1803,159.2384,159.0931,159.0931,8257.0
2023-02-22 11:10:00,164.43,164.56,164.22,164.42,6828.0,159.19,159.3158,158.9866,159.1803,6828.0
2023-02-22 11:20:00,164.43,164.55,164.34,164.41,7706.0,159.19,159.3061,159.1028,159.1706,7706.0
2023-02-22 11:30:00,164.45,164.65,164.43,164.46,6118.0,159.2093,159.4029,159.19,159.219,6118.0
2023-02-22 11:40:00,164.49,164.87,164.48,164.64,7706.0,159.248,159.6159,159.2384,159.3933,7706.0
2023-02-22 11:50:00,164.74,164.9,164.69,164.83,9128.0,159.4901,159.645,159.4417,159.5772,9128.0
2023-02-22 12:00:00,164.89,164.99,164.72,164.89,5867.0,159.6353,159.7321,159.4707,159.6353,5867.0
2023-02-22 12:10:00,164.84,164.87,164.55,164.86,4829.0,159.5869,159.6159,159.3061,159.6062,4829.0
2023-02-22 12:20:00,164.9,164.94,164.77,164.86,4628.0,159.645,159.6837,159.5191,159.6062,4628.0
2023-02-22 12:30:00,164.83,164.88,164.64,164.8,5523.0,159.5772,159.6256,159.3933,159.5482,5523.0
2023-02-22 12:40:00,164.83,164.89,164.74,164.77,5489.0,159.5772,159.6353,159.4901,159.5191,5489.0
2023-02-22 12:50:00,164.77,164.9,164.77,164.89,6046.0,159.5191,159.645,159.5191,159.6353,6046.0
2023-02-22 13:00:00,164.85,164.93,164.72,164.8,7274.0,159.5966,159.674,159.4707,159.5482,7274.0
2023-02-22 13:10:00,164.86,164.96,164.72,164.96,2831.0,159.6062,159.7031,159.4707,159.7031,2831.0
2023-02-22 13:20:00,164.96,165.09,164.9,165.03,4631.0,159.7031,159.8289,159.645,159.7708,4631.0
2023-02-22 13:30:00,165.03,165.06,164.82,164.99,3300.0,159.7708,159.7999,159.5675,159.7321,3300.0
2023-02-22 13:40:00,165.03,165.03,164.79,164.79,2363.0,159.7708,159.7708,159.5385,159.5385,2363.0
2023-02-22 13:50:00,164.8,164.84,164.58,164.75,5186.0,159.5482,159.5869,159.3352,159.4998,5186.0
2023-02-22 14:00:00,164.73,165.03,164.38,164.59,12347.0,159.4804,159.7708,159.1415,159.3449,12347.0
2023-02-22 14:10:00,164.61,164.65,164.16,164.56,9275.0,159.3642,159.4029,158.9286,159.3158,9275.0
2023-02-22 14:20:00,164.67,164.76,164.29,164.39,6620.0,159.4223,159.5094,159.0544,159.1512,6620.0
2023-02-22 14:30:00,164.32,164.39,163.96,163.98,11046.0,159.0835,159.1512,158.7349,158.7543,11046.0
2023-02-22 14:40:00,163.98,164.21,163.82,164.21,5225.0,158.7543,158.977,158.5994,158.977,5225.0
2023-02-22 14:50:00,164.24,164.24,163.64,163.65,9957.0,159.006,159.006,158.4251,158.4348,9957.0
2023-02-22 15:00:00,163.66,163.72,163.4,163.42,8010.0,158.4445,158.5026,158.1928,158.2121,8010.0
2023-02-22 15:10:00,163.45,163.57,163.29,163.34,14197.0,158.2412,158.3574,158.0863,158.1347,14197.0
2023-02-22 15:20:00,163.38,163.52,163.21,163.28,18929.0,158.1734,158.309,158.0088,158.0766,18929.0
2023-02-22 15:30:00,163.3,163.58,163.16,163.16,14799.0,158.096,158.367,157.9604,157.9604,14799.0
2023-02-22 15:40:00,163.15,163.38,163.12,163.16,24512.0,157.9507,158.1734,157.9217,157.9604,24512.0
2023-02-22 15:50:00,163.12,164.09,163.07,164.06,115184.0,157.9217,158.8608,157.8733,158.8317,115184.0
2023-02-23 09:30:00,165.15,165.36,164.14,165.31,29195.0,159.887,160.0903,158.9092,160.0419,29195.0
2023-02-23 09:40:00,165.33,165.35,164.88,164.96,17541.0,160.0613,160.0806,159.6256,159.7031,17541.0
2023-02-23 09:50:00,165.09,165.11,164.47,164.67,16389.0,159.8289,159.8483,159.2287,159.4223,16389.0
2023-02-23 10:00:00,164.83,164.83,164.45,164.56,11642.0,159.5772,159.5772,159.2093,159.3158,11642.0
2023-02-23 10:10:00,164.63,164.73,164.36,164.37,8139.0,159.3836,159.4804,159.1222,159.1319,8139.0
2023-02-23 10:20:00,164.38,164.63,164.3,164.45,9233.0,159.1415,159.3836,159.0641,159.2093,9233.0
2023-02-23 10:30:00,164.45,164.49,164.24,164.4,9955.0,159.2093,159.248,159.006,159.1609,9955.0
2023-02-23 10:40:00,164.4,164.44,163.46,163.5,14708.0,159.1609,159.1996,158.2509,158.2896,14708.0
2023-02-23 10:50:00,163.55,164.06,163.42,164.0,23325.0,158.338,158.8317,158.2121,158.7737,23325.0
2023-02-23 11:00:00,164.01,164.19,163.68,163.84,21640.0,158.7833,158.9576,158.4639,158.6188,21640.0
2023-02-23 11:10:00,163.81,163.91,163.67,163.73,31429.0,158.5897,158.6865,158.4542,158.5123,31429.0
2023-02-23 11:20:00,163.69,163.69,163.26,163.41,33047.0,158.4735,158.4735,158.0572,158.2025,33047.0
2023-02-23 11:30:00,163.44,163.5,163.09,163.1,18738.0,158.2315,158.2896,157.8927,157.9023,18738.0
2023-02-23 11:40:00,163.06,163.06,162.83,162.89,15035.0,157.8636,157.8636,157.6409,157.699,15035.0
2023-02-23 11:50:00,162.84,162.97,162.69,162.77,9952.0,157.6506,157.7765,157.5054,157.5829,9952.0
2023-02-23 12:00:00,162.9,163.14,162.83,163.09,8670.0,157.7087,157.9411,157.6409,157.8927,8670.0
2023-02-23 12:10:00,163.07,163.23,162.97,163.07,8254.0,157.8733,158.0282,157.7765,157.8733,8254.0
2023-02-23 12:20:00,163.06,163.07,162.66,162.67,6467.0,157.8636,157.8733,157.4764,157.486,6467.0
2023-02-23 12:30:00,162.66,162.68,162.44,162.48,10655.0,157.4764,157.4957,157.2634,157.3021,10655.0
2023-02-23 12:40:00,162.53,162.79,162.46,162.62,12798.0,157.3505,157.6022,157.2827,157.4376,12798.0
2023-02-23 12:50:00,162.62,162.9,162.58,162.89,7504.0,157.4376,157.7087,157.3989,157.699,7504.0
2023-02-23 13:00:00,162.93,163.1,162.77,163.07,8332.0,157.7378,157.9023,157.5829,157.8733,8332.0
2023-02-23 13:10:00,163.01,163.23,162.98,163.16,5470.0,157.8152,158.0282,157.7862,157.9604,5470.0
2023-02-23 13:20:00,163.15,163.3,163.09,163.16,11934.0,157.9507,158.096,157.8927,157.9604,11934.0
2023-02-23 13:30:00,163.12,163.22,162.97,163.18,9770.0,157.9217,158.0185,157.7765,157.9798,9770.0
2023-02-23 13:40:00,163.33,163.37,163.1,163.34,5845.0,158.125,158.1637,157.9023,158.1347,5845.0
2023-02-23 13:50:00,163.37,163.47,163.3,163.39,6028.0,158.1637,158.2605,158.096,158.1831,6028.0
2023-02-23 14:00:00,163.35,163.4,163.24,163.35,5723.0,158.1444,158.1928,158.0379,158.1444,5723.0
2023-02-23 14:10:00,163.34,163.84,163.28,163.76,7120.0,158.1347,158.6188,158.0766,158.5413,7120.0
2023-02-23 14:20:00,163.74,163.91,163.73,163.87,5437.0,158.5219,158.6865,158.5123,158.6478,5437.0
2023-02-23 14:30:00,163.85,164.12,163.85,163.99,6085.0,158.6284,158.8898,158.6284,158.764,6085.0
2023-02-23 14:40:00,163.96,163.98,163.77,163.98,9015.0,158.7349,158.7543,158.551,158.7543,9015.0
2023-02-23 14:50:00,163.97,164.09,163.89,163.91,9394.0,158.7446,158.8608,158.6672,158.6865,9394.0
2023-02-23 15:00:00,163.9,164.12,163.9,163.99,5053.0,158.6768,158.8898,158.6768,158.764,5053.0
2023-02-23 15:10:00,164.01,164.11,163.93,163.94,11885.0,158.7833,158.8801,158.7059,158.7156,11885.0
2023-02-23 15:20:00,163.88,164.09,163.86,164.01,7332.0,158.6575,158.8608,158.6381,158.7833,7332.0
2023-02-23 15:30:00,164.02,164.25,163.98,164.12,9736.0,158.793,159.0157,158.7543,158.8898,9736.0
2023-02-23 15:40:00,164.11,164.11,163.84,163.94,21115.0,158.8801,158.8801,158.6188,158.7156,21115.0
2023-02-23 15:50:00,164.0,164.08,163.72,163.94,62702.0,158.7737,158.8511,158.5026,158.7156,62702.0
2023-02-24 09:30:00,162.27,162.3,161.7,162.12,15902.0,157.0988,157.1278,156.547,156.9536,15902.0
2023-02-24 09:40:00,162.0,162.03,161.46,161.56,9025.0,156.8374,156.8664,156.3146,156.4114,9025.0
2023-02-24 09:50:00,161.56,161.69,161.28,161.37,12450.0,156.4114,156.5373,156.1403,156.2275,12450.0
2023-02-24 10:00:00,161.37,162.06,161.34,161.97,12701.0,156.2275,156.8955,156.1984,156.8083,12701.0
2023-02-24 10:10:00,162.03,162.1,161.51,161.64,12538.0,156.8664,156.9342,156.363,156.4889,12538.0
2023-02-24 10:20:00,161.55,161.84,161.43,161.64,12484.0,156.4017,156.6825,156.2856,156.4889,12484.0
2023-02-24 10:30:00,161.59,161.89,161.38,161.77,15272.0,156.4405,156.7309,156.2371,156.6147,15272.0
2023-02-24 10:40:00,161.84,161.93,161.52,161.58,11430.0,156.6825,156.7696,156.3727,156.4308,11430.0
2023-02-24 10:50:00,161.64,161.86,161.53,161.75,14363.0,156.4889,156.7019,156.3824,156.5954,14363.0
2023-02-24 11:00:00,161.77,162.29,161.73,162.13,13117.0,156.6147,157.1181,156.576,156.9632,13117.0
2023-02-24 11:10:00,162.1,162.29,162.03,162.18,10203.0,156.9342,157.1181,156.8664,157.0117,10203.0
2023-02-24 11:20:00,162.17,162.35,162.03,162.23,13582.0,157.002,157.1762,156.8664,157.0601,13582.0
2023-02-24 11:30:00,162.31,162.58,162.16,162.22,12652.0,157.1375,157.3989,156.9923,157.0504,12652.0
2023-02-24 11:40:00,162.15,162.64,162.09,162.47,9196.0,156.9826,157.457,156.9245,157.2924,9196.0
2023-02-24 11:50:00,162.44,162.66,162.19,162.27,19776.0,157.2634,157.4764,157.0213,157.0988,19776.0
2023-02-24 12:00:00,162.26,162.44,162.22,162.25,9678.0,157.0891,157.2634,157.0504,157.0794,9678.0
2023-02-24 12:10:00,162.23,162.36,162.22,162.28,7819.0,157.0601,157.1859,157.0504,157.1085,7819.0
2023-02-24 12:20:00,162.31,162.5,162.23,162.5,11956.0,157.1375,157.3215,157.0601,157.3215,11956.0
2023-02-24 12:30:00,162.46,162.51,162.26,162.32,7519.0,157.2827,157.3311,157.0891,157.1472,7519.0
2023-02-24 12:40:00,162.33,162.38,162.03,162.07,14052.0,157.1569,157.2053,156.8664,156.9052,14052.0
2023-02-24 12:50:00,162.06,162.12,161.78,161.78,6366.0,156.8955,156.9536,156.6244,156.6244,6366.0
2023-02-24 13:00:00,161.8,161.93,161.74,161.83,8311.0,156.6438,156.7696,156.5857,156.6728,8311.0
2023-02-24 13:10:00,161.84,162.04,161.72,161.99,8438.0,156.6825,156.8761,156.5663,156.8277,8438.0
2023-02-24 13:20:00,161.99,162.14,161.96,162.09,6428.0,156.8277,156.9729,156.7987,156.9245,6428.0
2023-02-24 13:30:00,162.08,162.14,161.91,162.08,4697.0,156.9148,156.9729,156.7503,156.9148,4697.0
2023-02-24 13:40:00,162.1,162.34,162.1,162.24,7488.0,156.9342,157.1666,156.9342,157.0697,7488.0
2023-02-24 13:50:00,162.28,162.38,162.27,162.37,4932.0,157.1085,157.2053,157.0988,157.1956,4932.0
2023-02-24 14:00:00,162.35,162.43,162.29,162.41,5403.0,157.1762,157.2537,157.1181,157.2343,5403.0
2023-02-24 14:10:00,162.42,162.48,162.3,162.44,7188.0,157.244,157.3021,157.1278,157.2634,7188.0
2023-02-24 14:20:00,162.41,162.69,162.37,162.56,13366.0,157.2343,157.5054,157.1956,157.3795,13366.0
2023-02-24 14:30:00,162.55,162.55,162.17,162.29,12155.0,157.3699,157.3699,157.002,157.1181,12155.0
2023-02-24 14:40:00,162.25,162.26,161.92,162.23,17553.0,157.0794,157.0891,156.7599,157.0601,17553.0
2023-02-24 14:50:00,162.22,162.37,162.14,162.29,42103.0,157.0504,157.1956,156.9729,157.1181,42103.0
2023-02-24 15:00:00,162.27,162.67,162.27,162.47,37857.0,157.0988,157.486,157.0988,157.2924,37857.0
2023-02-24 15:10:00,162.44,162.59,162.28,162.59,13467.0,157.2634,157.4086,157.1085,157.4086,13467.0
2023-02-24 15:20:00,162.58,162.72,162.33,162.33,26437.0,157.3989,157.5344,157.1569,157.1569,26437.0
2023-02-24 15:30:00,162.33,162.33,161.84,161.84,37832.0,157.1569,157.1569,156.6825,156.6825,37832.0
2023-02-24 15:40:00,161.85,161.97,161.65,161.67,53410.0,156.6922,156.8083,156.4985,156.5179,53410.0
2023-02-24 15:50:00,161.66,162.14,161.48,162.06,172127.0,156.5082,156.9729,156.334,156.8955,172127.0
2023-02-27 09:30:00,163.45,163.45,162.39,163.16,19230.0,158.2412,158.2412,157.215,157.9604,19230.0
2023-02-27 09:40:00,163.19,163.35,163.05,163.3,12539.0,157.9895,158.1444,157.8539,158.096,12539.0
2023-02-27 09:50:00,163.29,163.63,163.25,163.43,15491.0,158.0863,158.4154,158.0476,158.2218,15491.0
2023-02-27 10:00:00,163.41,164.01,163.37,164.01,12225.0,158.2025,158.7833,158.1637,158.7833,12225.0
2023-02-27 10:10:00,163.91,164.0,163.75,163.92,9504.0,158.6865,158.7737,158.5316,158.6962,9504.0
2023-02-27 10:20:00,163.91,163.99,163.7,163.7,9530.0,158.6865,158.764,158.4832,158.4832,9530.0
2023-02-27 10:30:00,163.7,163.86,163.29,163.36,17601.0,158.4832,158.6381,158.0863,158.1541,17601.0
2023-02-27 10:40:00,163.32,163.54,163.22,163.5,15309.0,158.1153,158.3283,158.0185,158.2896,15309.0
2023-02-27 10:50:00,163.46,163.53,163.19,163.52,19799.0,158.2509,158.3186,157.9895,158.309,19799.0
2023-02-27 11:00:00,163.5,163.57,163.24,163.39,26620.0,158.2896,158.3574,158.0379,158.1831,26620.0
2023-02-27 11:10:00,163.39,163.45,162.97,163.01,18279.0,158.1831,158.2412,157.7765,157.8152,18279.0
2023-02-27 11:20:00,162.98,163.08,162.75,162.75,9012.0,157.7862,157.883,157.5635,157.5635,9012.0
2023-02-27 11:30:00,162.8,162.81,162.44,162.72,4424.0,157.6119,157.6216,157.2634,157.5344,4424.0
2023-02-27 11:40:00,162.69,162.84,162.64,162.77,6117.0,157.5054,157.6506,157.457,157.5829,6117.0
2023-02-27 11:50:00,162.74,162.76,162.54,162.68,6234.0,157.5538,157.5732,157.3602,157.4957,6234.0
2023-02-27 12:00:00,162.71,162.72,162.52,162.56,6324.0,157.5248,157.5344,157.3408,157.3795,6324.0
2023-02-27 12:10:00,162.56,162.94,162.47,162.59,9178.0,157.3795,157.7474,157.2924,157.4086,9178.0
2023-02-27 12:20:00,162.64,162.75,162.57,162.75,5276.0,157.457,157.5635,157.3892,157.5635,5276.0
2023-02-27 12:30:00,162.69,162.95,162.69,162.8,14386.0,157.5054,157.7571,157.5054,157.6119,14386.0
2023-02-27 12:40:00,162.8,162.81,162.49,162.49,11181.0,157.6119,157.6216,157.3118,157.3118,11181.0
2023-02-27 12:50:00,162.52,162.56,162.26,162.49,8358.0,157.3408,157.3795,157.0891,157.3118,8358.0
2023-02-27 13:00:00,162.45,162.55,162.31,162.38,10182.0,157.2731,157.3699,157.1375,157.2053,10182.0
2023-02-27 13:10:00,162.34,162.54,162.28,162.39,10680.0,157.1666,157.3602,157.1085,157.215,10680.0
2023-02-27 13:20:00,162.38,162.51,162.29,162.41,9191.0,157.2053,157.3311,157.1181,157.2343,9191.0
2023-02-27 13:30:00,162.41,162.41,162.25,162.33,13298.0,157.2343,157.2343,157.0794,157.1569,13298.0
2023-02-27 13:40:00,162.38,162.51,162.18,162.5,14725.0,157.2053,157.3311,157.0117,157.3215,14725.0
2023-02-27 13:50:00,162.53,162.86,162.53,162.81,8541.0,157.3505,157.67,157.3505,157.6216,8541.0
2023-02-27 14:00:00,162.83,163.02,162.8,162.83,20690.0,157.6409,157.8249,157.6119,157.6409,20690.0
2023-02-27 14:10:00,162.81,162.86,162.57,162.68,23429.0,157.6216,157.67,157.3892,157.4957,23429.0
2023-02-27 14:20:00,162.68,162.68,162.37,162.43,11500.0,157.4957,157.4957,157.1956,157.2537,11500.0
2023-02-27 14:30:00,162.42,162.42,162.27,162.36,18051.0,157.244,157.244,157.0988,157.1859,18051.0
2023-02-27 14:40:00,162.35,162.41,162.14,162.35,13243.0,157.1762,157.2343,156.9729,157.1762,13243.0
2023-02-27 14:50:00,162.33,162.38,162.11,162.12,16059.0,157.1569,157.2053,156.9439,156.9536,16059.0
2023-02-27 15:00:00,162.11,162.19,161.96,162.02,18939.0,156.9439,157.0213,156.7987,156.8568,18939.0
2023-02-27 15:10:00,162.02,162.07,161.86,161.92,20167.0,156.8568,156.9052,156.7019,156.7599,20167.0
2023-02-27 15:20:00,161.92,162.02,161.74,162.01,16252.0,156.7599,156.8568,156.5857,156.8471,16252.0
2023-02-27 15:30:00,162.0,162.01,161.65,161.77,30260.0,156.8374,156.8471,156.4985,156.6147,30260.0
2023-02-27 15:40:00,161.73,162.06,161.68,161.9,44330.0,156.576,156.8955,156.5276,156.7406,44330.0
2023-02-27 15:50:00,161.94,162.27,161.91,162.21,90590.0,156.7793,157.0988,156.7503,157.0407,90590.0
2023-02-28 09:30:00,162.31,162.31,162.09,162.29,14688.0,157.1375,157.1375,156.9245,157.1181,14688.0
2023-02-28 09:40:00,162.31,162.76,162.31,162.67,13589.0,157.1375,157.5732,157.1375,157.486,13589.0
2023-02-28 09:50:00,162.67,162.81,162.47,162.71,21521.0,157.486,157.6216,157.2924,157.5248,21521.0
2023-02-28 10:00:00,162.71,162.99,162.68,162.94,29430.0,157.5248,157.7958,157.4957,157.7474,29430.0
2023-02-28 10:10:00,162.8,162.8,162.4,162.76,12869.0,157.6119,157.6119,157.2246,157.5732,12869.0
2023-02-28 10:20:00,162.73,162.96,162.62,162.72,18149.0,157.5441,157.7668,157.4376,157.5344,18149.0
2023-02-28 10:30:00,162.71,163.0,162.66,162.85,26403.0,157.5248,157.8055,157.4764,157.6603,26403.0
2023-02-28 10:40:00,162.84,162.98,162.72,162.82,12800.0,157.6506,157.7862,157.5344,157.6313,12800.0
2023-02-28 10:50:00,162.86,162.99,162.79,162.89,10209.0,157.67,157.7958,157.6022,157.699,10209.0
2023-02-28 11:00:00,162.91,163.03,162.88,162.93,14517.0,157.7184,157.8346,157.6893,157.7378,14517.0
2023-02-28 11:10:00,162.95,163.18,162.9,162.95,13444.0,157.7571,157.9798,157.7087,157.7571,13444.0
2023-02-28 11:20:00,162.92,163.08,162.86,162.89,11761.0,157.7281,157.883,157.67,157.699,11761.0
2023-02-28 11:30:00,162.89,162.99,162.76,162.85,18881.0,157.699,157.7958,157.5732,157.6603,18881.0
2023-02-28 11:40:00,162.84,163.07,162.84,162.92,6871.0,157.6506,157.8733,157.6506,157.7281,6871.0
2023-02-28 11:50:00,162.91,163.02,162.82,162.95,12993.0,157.7184,157.8249,157.6313,157.7571,12993.0
2023-02-28 12:00:00,162.92,163.03,162.89,163.01,6076.0,157.7281,157.8346,157.699,157.8152,6076.0
2023-02-28 12:10:00,163.0,163.24,162.99,163.15,9105.0,157.8055,158.0379,157.7958,157.9507,9105.0
2023-02-28 12:20:00,163.15,163.31,163.13,163.22,7442.0,157.9507,158.1056,157.9314,158.0185,7442.0
2023-02-28 12:30:00,163.21,163.37,163.17,163.33,7113.0,158.0088,158.1637,157.9701,158.125,7113.0
2023-02-28 12:40:00,163.27,163.4,163.26,163.38,4093.0,158.0669,158.1928,158.0572,158.1734,4093.0
2023-02-28 12:50:00,163.39,163.56,163.38,163.44,16514.0,158.1831,158.3477,158.1734,158.2315,16514.0
2023-02-28 13:00:00,163.46,163.82,163.46,163.52,10106.0,158.2509,158.5994,158.2509,158.309,10106.0
2023-02-28 13:10:00,163.55,163.61,163.25,163.3,10391.0,158.338,158.3961,158.0476,158.096,10391.0
2023-02-28 13:20:00,163.3,163.59,163.3,163.39,9017.0,158.096,158.3767,158.096,158.1831,9017.0
2023-02-28 13:30:00,163.45,163.52,163.24,163.25,7025.0,158.2412,158.309,158.0379,158.0476,7025.0
2023-02-28 13:40:00,163.22,163.31,163.16,163.16,8414.0,158.0185,158.1056,157.9604,157.9604,8414.0
2023-02-28 13:50:00,163.09,163.26,163.04,163.16,6502.0,157.8927,158.0572,157.8442,157.9604,6502.0
2023-02-28 14:00:00,163.17,163.21,162.88,163.01,20894.0,157.9701,158.0088,157.6893,157.8152,20894.0
2023-02-28 14:10:00,162.99,163.03,162.69,162.7,10216.0,157.7958,157.8346,157.5054,157.5151,10216.0
2023-02-28 14:20:00,162.68,162.96,162.68,162.82,18513.0,157.4957,157.7668,157.4957,157.6313,18513.0
2023-02-28 14:30:00,162.81,162.89,162.71,162.88,6041.0,157.6216,157.699,157.5248,157.6893,6041.0
2023-02-28 14:40:00,162.87,163.08,162.79,163.05,9614.0,157.6797,157.883,157.6022,157.8539,9614.0
2023-02-28 14:50:00,163.05,163.07,162.64,162.65,16567.0,157.8539,157.8733,157.457,157.4667,16567.0
2023-02-28 15:00:00,162.65,162.68,162.51,162.65,12960.0,157.4667,157.4957,157.3311,157.4667,12960.0
2023-02-28 15:10:00,162.69,162.76,162.49,162.52,19490.0,157.5054,157.5732,157.3118,157.3408,19490.0
2023-02-28 15:20:00,162.49,162.53,162.41,162.43,13445.0,157.3118,157.3505,157.2343,157.2537,13445.0
2023-02-28 15:30:00,162.48,162.51,162.18,162.21,31657.0,157.3021,157.3311,157.0117,157.0407,31657.0
2023-02-28 15:40:00,162.23,162.45,162.19,162.22,40508.0,157.0601,157.2731,157.0213,157.0504,40508.0
2023-02-28 15:50:00,162.19,162.7,162.13,162.13,208403.0,157.0213,157.5151,156.9632,156.9632,208403.0
2023-03-01 09:30:00,161.75,162.15,161.02,162.06,49843.0,156.5954,156.9826,155.8886,156.8955,49843.0
2023-03-01 09:40:00,162.06,162.5,161.65,162.46,24207.0,156.8955,157.3215,156.4985,157.2827,24207.0
2023-03-01 09:50:00,162.5,162.84,162.12,162.29,24788.0,157.3215,157.6506,156.9536,157.1181,24788.0
2023-03-01 10:00:00,162.5,162.5,161.92,161.97,13697.0,157.3215,157.3215,156.7599,156.8083,13697.0
2023-03-01 10:10:00,161.96,162.08,161.76,161.96,15138.0,156.7987,156.9148,156.605,156.7987,15138.0
2023-03-01 10:20:00,161.95,162.29,161.82,161.99,23667.0,156.789,157.1181,156.6631,156.8277,23667.0
2023-03-01 10:30:00,162.02,162.1,161.61,161.99,12038.0,156.8568,156.9342,156.4598,156.8277,12038.0
2023-03-01 10:40:00,161.94,162.44,161.92,162.3,11448.0,156.7793,157.2634,156.7599,157.1278,11448.0
2023-03-01 10:50:00,162.28,162.5,162.2,162.43,15102.0,157.1085,157.3215,157.031,157.2537,15102.0
2023-03-01 11:00:00,162.42,162.42,161.88,162.03,18971.0,157.244,157.244,156.7212,156.8664,18971.0
2023-03-01 11:10:00,162.0,162.0,161.49,161.5,16283.0,156.8374,156.8374,156.3436,156.3533,16283.0
2023-03-01 11:20:00,161.54,161.7,161.21,161.67,61557.0,156.392,156.547,156.0726,156.5179,61557.0
2023-03-01 11:30:00,161.67,162.1,161.62,162.0,14508.0,156.5179,156.9342,156.4695,156.8374,14508.0
2023-03-01 11:40:00,162.11,162.43,162.11,162.37,15172.0,156.9439,157.2537,156.9439,157.1956,15172.0
2023-03-01 11:50:00,162.44,162.54,162.25,162.31,10580.0,157.2634,157.3602,157.0794,157.1375,10580.0
2023-03-01 12:00:00,162.3,162.44,162.23,162.44,11620.0,157.1278,157.2634,157.0601,157.2634,11620.0
2023-03-01 12:10:00,162.46,162.69,162.43,162.45,23042.0,157.2827,157.5054,157.2537,157.2731,23042.0
2023-03-01 12:20:00,162.44,162.55,162.28,162.33,11030.0,157.2634,157.3699,157.1085,157.1569,11030.0
2023-03-01 12:30:00,162.34,162.51,162.3,162.44,9061.0,157.1666,157.3311,157.1278,157.2634,9061.0
2023-03-01 12:40:00,162.43,162.58,162.41,162.53,8118.0,157.2537,157.3989,157.2343,157.3505,8118.0
2023-03-01 12:50:00,162.53,162.63,162.3,162.44,10544.0,157.3505,157.4473,157.1278,157.2634,10544.0
2023-03-01 13:00:00,162.4,162.47,162.13,162.27,8967.0,157.2246,157.2924,156.9632,157.0988,8967.0
2023-03-01 13:10:00,162.29,162.51,162.18,162.25,15022.0,157.1181,157.3311,157.0117,157.0794,15022.0
2023-03-01 13:20:00,162.26,162.37,162.17,162.24,9528.0,157.0891,157.1956,157.002,157.0697,9528.0
2023-03-01 13:30:00,162.19,162.27,162.11,162.22,11518.0,157.0213,157.0988,156.9439,157.0504,11518.0
2023-03-01 13:40:00,162.22,162.22,161.91,162.04,13674.0,157.0504,157.0504,156.7503,156.8761,13674.0
2023-03-01 13:50:00,162.02,162.21,162.01,162.09,15782.0,156.8568,157.0407,156.8471,156.9245,15782.0
2023-03-01 14:00:00,162.11,162.15,161.8,161.84,21258.0,156.9439,156.9826,156.6438,156.6825,21258.0
2023-03-01 14:10:00,161.83,161.92,161.62,161.7,13866.0,156.6728,156.7599,156.4695,156.547,13866.0
2023-03-01 14:20:00,161.71,161.88,161.61,161.62,15557.0,156.5566,156.7212,156.4598,156.4695,15557.0
2023-03-01 14:30:00,161.58,161.87,161.52,161.77,21289.0,156.4308,156.7115,156.3727,156.6147,21289.0
2023-03-01 14:40:00,161.75,161.75,161.43,161.53,9937.0,156.5954,156.5954,156.2856,156.3824,9937.0
2023-03-01 14:50:00,161.58,161.75,161.45,161.7,10066.0,156.4308,156.5954,156.3049,156.547,10066.0
2023-03-01 15:00:00,161.69,161.83,161.69,161.8,14001.0,156.5373,156.6728,156.5373,156.6438,14001.0
2023-03-01 15:10:00,161.81,161.93,161.64,161.8,15598.0,156.6534,156.7696,156.4889,156.6438,15598.0
2023-03-01 15:20:00,161.82,161.84,161.54,161.64,28799.0,156.6631,156.6825,156.392,156.4889,28799.0
2023-03-01 15:30:00,161.63,161.97,161.56,161.89,18649.0,156.4792,156.8083,156.4114,156.7309,18649.0
2023-03-01 15:40:00,161.89,162.17,161.89,162.08,26535.0,156.7309,157.002,156.7309,156.9148,26535.0
2023-03-01 15:50:00,162.06,162.06,161.78,162.02,105410.0,156.8955,156.8955,156.6244,156.8568,105410.0
2023-03-02 09:30:00,161.23,161.71,160.98,161.06,30016.0,156.0919,156.5566,155.8499,155.9273,30016.0
2023-03-02 09:40:00,160.91,161.09,160.79,161.03,9026.0,155.7821,155.9564,155.666,155.8983,9026.0
2023-03-02 09:50:00,160.94,161.31,160.94,161.22,8739.0,155.8112,156.1694,155.8112,156.0822,8739.0
2023-03-02 10:00:00,161.28,161.31,160.7,160.99,18019.0,156.1403,156.1694,155.5788,155.8596,18019.0
2023-03-02 10:10:00,160.97,161.16,160.8,160.88,54378.0,155.8402,156.0242,155.6756,155.7531,54378.0
2023-03-02 10:20:00,160.89,160.94,160.31,160.66,9078.0,155.7628,155.8112,155.2012,155.5401,9078.0
2023-03-02 10:30:00,160.65,160.86,160.5,160.8,14919.0,155.5304,155.7337,155.3852,155.6756,14919.0
2023-03-02 10:40:00,160.77,160.83,160.61,160.64,10620.0,155.6466,155.7047,155.4917,155.5207,10620.0
2023-03-02 10:50:00,160.68,160.98,160.68,160.94,9823.0,155.5595,155.8499,155.5595,155.8112,9823.0
2023-03-02 11:00:00,160.95,161.32,160.94,161.28,9098.0,155.8209,156.1791,155.8112,156.1403,9098.0
2023-03-02 11:10:00,161.25,161.6,161.22,161.38,11021.0,156.1113,156.4501,156.0822,156.2371,11021.0
2023-03-02 11:20:00,161.35,161.36,161.08,161.24,8344.0,156.2081,156.2178,155.9467,156.1016,8344.0
2023-03-02 11:30:00,161.29,161.35,161.19,161.3,6447.0,156.15,156.2081,156.0532,156.1597,6447.0
2023-03-02 11:40:00,161.31,161.39,161.25,161.37,6837.0,156.1694,156.2468,156.1113,156.2275,6837.0
2023-03-02 11:50:00,161.38,161.5,161.16,161.38,8288.0,156.2371,156.3533,156.0242,156.2371,8288.0
2023-03-02 12:00:00,161.38,161.55,161.37,161.51,4132.0,156.2371,156.4017,156.2275,156.363,4132.0
2023-03-02 12:10:00,161.5,161.51,161.27,161.31,6840.0,156.3533,156.363,156.1307,156.1694,6840.0
2023-03-02 12:20:00,161.31,161.44,161.23,161.42,6095.0,156.1694,156.2952,156.0919,156.2759,6095.0
2023-03-02 12:30:00,161.46,161.59,161.37,161.44,8094.0,156.3146,156.4405,156.2275,156.2952,8094.0
2023-03-02 12:40:00,161.39,161.56,161.36,161.41,6127.0,156.2468,156.4114,156.2178,156.2662,6127.0
2023-03-02 12:50:00,161.46,161.54,161.4,161.54,28837.0,156.3146,156.392,156.2565,156.392,28837.0
2023-03-02 13:00:00,161.5,161.55,161.25,161.26,7222.0,156.3533,156.4017,156.1113,156.121,7222.0
2023-03-02 13:10:00,161.24,161.45,161.24,161.45,6520.0,156.1016,156.3049,156.1016,156.3049,6520.0
2023-03-02 13:20:00,161.45,161.45,161.17,161.24,7981.0,156.3049,156.3049,156.0338,156.1016,7981.0
2023-03-02 13:30:00,161.25,161.79,161.16,161.54,8214.0,156.1113,156.6341,156.0242,156.392,8214.0
2023-03-02 13:40:00,161.56,161.56,161.34,161.49,17413.0,156.4114,156.4114,156.1984,156.3436,17413.0
2023-03-02 13:50:00,161.49,161.75,161.38,161.7,8957.0,156.3436,156.5954,156.2371,156.547,8957.0
2023-03-02 14:00:00,161.73,162.0,161.73,161.83,11796.0,156.576,156.8374,156.576,156.6728,11796.0
2023-03-02 14:10:00,161.83,161.88,161.49,161.69,9981.0,156.6728,156.7212,156.3436,156.5373,9981.0
2023-03-02 14:20:00,161.72,161.99,161.71,161.92,6536.0,156.5663,156.8277,156.5566,156.7599,6536.0
2023-03-02 14:30:00,161.91,161.95,161.66,161.71,9808.0,156.7503,156.789,156.5082,156.5566,9808.0
2023-03-02 14:40:00,161.7,161.81,161.68,161.81,11163.0,156.547,156.6534,156.5276,156.6534,11163.0
2023-03-02 14:50:00,161.81,161.93,161.68,161.79,13042.0,156.6534,156.7696,156.5276,156.6341,13042.0
2023-03-02 15:00:00,161.79,161.87,161.58,161.64,13838.0,156.6341,156.7115,156.4308,156.4889,13838.0
2023-03-02 15:10:00,161.67,162.01,161.65,161.81,15866.0,156.5179,156.8471,156.4985,156.6534,15866.0
2023-03-02 15:20:00,161.83,162.08,161.82,162.0,15746.0,156.6728,156.9148,156.6631,156.8374,15746.0
2023-03-02 15:30:00,162.02,162.3,161.95,162.19,18758.0,156.8568,157.1278,156.789,157.0213,18758.0
2023-03-02 15:40:00,162.22,162.32,162.0,162.17,21537.0,157.0504,157.1472,156.8374,157.002,21537.0
2023-03-02 15:50:00,162.17,162.17,161.76,161.96,115582.0,157.002,157.002,156.605,156.7987,115582.0
2023-03-03 09:30:00,162.41,162.69,161.69,162.01,40189.0,157.2343,157.5054,156.5373,156.8471,40189.0
2023-03-03 09:40:00,162.18,162.35,161.93,162.12,10092.0,157.0117,157.1762,156.7696,156.9536,10092.0
2023-03-03 09:50:00,162.12,162.23,161.7,161.86,7275.0,156.9536,157.0601,156.547,156.7019,7275.0
2023-03-03 10:00:00,162.01,162.1,161.23,161.32,9024.0,156.8471,156.9342,156.0919,156.1791,9024.0
2023-03-03 10:10:00,161.31,161.89,161.27,161.62,10456.0,156.1694,156.7309,156.1307,156.4695,10456.0
2023-03-03 10:20:00,161.62,162.02,161.62,162.02,8294.0,156.4695,156.8568,156.4695,156.8568,8294.0
2023-03-03 10:30:00,162.04,162.11,161.91,162.02,9020.0,156.8761,156.9439,156.7503,156.8568,9020.0
2023-03-03 10:40:00,162.01,162.39,162.01,162.16,12498.0,156.8471,157.215,156.8471,156.9923,12498.0
2023-03-03 10:50:00,162.12,162.31,162.1,162.14,6150.0,156.9536,157.1375,156.9342,156.9729,6150.0
2023-03-03 11:00:00,162.12,162.26,162.04,162.26,5769.0,156.9536,157.0891,156.8761,157.0891,5769.0
2023-03-03 11:10:00,162.26,162.36,162.15,162.29,4099.0,157.0891,157.1859,156.9826,157.1181,4099.0
2023-03-03 11:20:00,162.23,162.38,162.1,162.38,8266.0,157.0601,157.2053,156.9342,157.2053,8266.0
2023-03-03 11:30:00,162.34,162.45,162.19,162.22,5217.0,157.1666,157.2731,157.0213,157.0504,5217.0
2023-03-03 11:40:00,162.19,162.5,162.19,162.37,5832.0,157.0213,157.3215,157.0213,157.1956,5832.0
2023-03-03 11:50:00,162.37,162.71,162.34,162.71,9445.0,157.1956,157.5248,157.1666,157.5248,9445.0
2023-03-03 12:00:00,162.7,162.87,162.68,162.84,5689.0,157.5151,157.6797,157.4957,157.6506,5689.0
2023-03-03 12:10:00,162.83,162.86,162.39,162.51,36663.0,157.6409,157.67,157.215,157.3311,36663.0
2023-03-03 12:20:00,162.49,162.71,162.48,162.65,6361.0,157.3118,157.5248,157.3021,157.4667,6361.0
2023-03-03 12:30:00,162.7,162.89,162.68,162.73,8695.0,157.5151,157.699,157.4957,157.5441,8695.0
2023-03-03 12:40:00,162.77,162.78,162.52,162.59,9356.0,157.5829,157.5925,157.3408,157.4086,9356.0
2023-03-03 12:50:00,162.67,162.85,162.65,162.83,6312.0,157.486,157.6603,157.4667,157.6409,6312.0
2023-03-03 13:00:00,162.88,163.0,162.77,162.91,7088.0,157.6893,157.8055,157.5829,157.7184,7088.0
2023-03-03 13:10:00,162.92,162.93,162.71,162.71,6438.0,157.7281,157.7378,157.5248,157.5248,6438.0
2023-03-03 13:20:00,162.71,162.88,162.69,162.78,5469.0,157.5248,157.6893,157.5054,157.5925,5469.0
2023-03-03 13:30:00,162.82,162.85,162.68,162.77,4740.0,157.6313,157.6603,157.4957,157.5829,4740.0
2023-03-03 13:40:00,162.77,162.77,162.57,162.65,3961.0,157.5829,157.5829,157.3892,157.4667,3961.0
2023-03-03 13:50:00,162.64,162.66,162.57,162.59,5149.0,157.457,157.4764,157.3892,157.4086,5149.0
2023-03-03 14:00:00,162.59,162.71,162.55,162.64,6134.0,157.4086,157.5248,157.3699,157.457,6134.0
2023-03-03 14:10:00,162.72,162.82,162.72,162.78,3649.0,157.5344,157.6313,157.5344,157.5925,3649.0
2023-03-03 14:20:00,162.78,162.92,162.78,162.9,5237.0,157.5925,157.7281,157.5925,157.7087,5237.0
2023-03-03 14:30:00,163.0,163.05,162.91,162.96,11711.0,157.8055,157.8539,157.7184,157.7668,11711.0
2023-03-03 14:40:00,162.97,163.09,162.92,163.04,5039.0,157.7765,157.8927,157.7281,157.8442,5039.0
2023-03-03 14:50:00,163.01,163.1,162.96,163.1,5570.0,157.8152,157.9023,157.7668,157.9023,5570.0
2023-03-03 15:00:00,163.1,163.35,163.07,163.35,8573.0,157.9023,158.1444,157.8733,158.1444,8573.0
2023-03-03 15:10:00,163.37,163.4,163.13,163.16,7761.0,158.1637,158.1928,157.9314,157.9604,7761.0
2023-03-03 15:20:00,163.17,163.26,163.07,163.19,15406.0,157.9701,158.0572,157.8733,157.9895,15406.0
2023-03-03 15:30:00,163.19,163.26,163.11,163.13,17360.0,157.9895,158.0572,157.912,157.9314,17360.0
2023-03-03 15:40:00,163.12,163.25,163.06,163.23,23958.0,157.9217,158.0476,157.8636,158.0282,23958.0
2023-03-03 15:50:00,163.27,163.73,163.14,163.67,88293.0,158.0669,158.5123,157.9411,158.4542,88293.0
2023-03-06 09:30:00,163.67,164.25,163.01,164.12,33726.0,158.4542,159.0157,157.8152,158.8898,33726.0
2023-03-06 09:40:00,164.12,164.41,164.1,164.36,8308.0,158.8898,159.1706,158.8705,159.1222,8308.0
2023-03-06 09:50:00,164.44,164.54,164.24,164.5,13171.0,159.1996,159.2964,159.006,159.2577,13171.0
2023-03-06 10:00:00,164.49,164.73,164.27,164.59,25210.0,159.248,159.4804,159.0351,159.3449,25210.0
2023-03-06 10:10:00,164.65,165.06,164.61,164.84,16964.0,159.4029,159.7999,159.3642,159.5869,16964.0
2023-03-06 10:20:00,164.84,164.95,164.58,164.86,12802.0,159.5869,159.6934,159.3352,159.6062,12802.0
2023-03-06 10:30:00,164.85,165.11,164.85,165.09,11788.0,159.5966,159.8483,159.5966,159.8289,11788.0
2023-03-06 10:40:00,165.12,165.4,165.0,165.12,23485.0,159.858,160.129,159.7418,159.858,23485.0
2023-03-06 10:50:00,165.12,165.22,164.9,165.0,13508.0,159.858,159.9548,159.645,159.7418,13508.0
2023-03-06 11:00:00,165.02,165.4,164.99,165.28,17116.0,159.7611,160.129,159.7321,160.0129,17116.0
2023-03-06 11:10:00,165.28,165.5,165.21,165.41,7603.0,160.0129,160.2259,159.9451,160.1387,7603.0
2023-03-06 11:20:00,165.37,165.38,164.93,164.99,14599.0,160.1,160.1097,159.674,159.7321,14599.0
2023-03-06 11:30:00,165.05,165.06,164.78,164.95,7492.0,159.7902,159.7999,159.5288,159.6934,7492.0
2023-03-06 11:40:00,164.93,164.99,164.74,164.84,7711.0,159.674,159.7321,159.4901,159.5869,7711.0
2023-03-06 11:50:00,164.89,165.2,164.85,165.16,9577.0,159.6353,159.9354,159.5966,159.8967,9577.0
2023-03-06 12:00:00,165.14,165.31,165.14,165.3,5879.0,159.8773,160.0419,159.8773,160.0322,5879.0
2023-03-06 12:10:00,165.32,165.41,165.14,165.21,11455.0,160.0516,160.1387,159.8773,159.9451,11455.0
2023-03-06 12:20:00,165.17,165.17,164.83,164.89,7569.0,159.9064,159.9064,159.5772,159.6353,7569.0
2023-03-06 12:30:00,164.9,164.9,164.68,164.74,5988.0,159.645,159.645,159.432,159.4901,5988.0
2023-03-06 12:40:00,164.73,164.84,164.66,164.84,7407.0,159.4804,159.5869,159.4126,159.5869,7407.0
2023-03-06 12:50:00,164.83,164.97,164.8,164.9,8551.0,159.5772,159.7127,159.5482,159.645,8551.0
2023-03-06 13:00:00,164.93,164.94,164.72,164.81,7916.0,159.674,159.6837,159.4707,159.5578,7916.0
2023-03-06 13:10:00,164.79,164.82,164.71,164.78,2682.0,159.5385,159.5675,159.461,159.5288,2682.0
2023-03-06 13:20:00,164.81,164.97,164.8,164.9,7822.0,159.5578,159.7127,159.5482,159.645,7822.0
2023-03-06 13:30:00,164.91,164.93,164.72,164.75,7976.0,159.6547,159.674,159.4707,159.4998,7976.0
2023-03-06 13:40:00,164.75,164.76,164.56,164.59,8450.0,159.4998,159.5094,159.3158,159.3449,8450.0
2023-03-06 13:50:00,164.56,164.61,164.37,164.47,11981.0,159.3158,159.3642,159.1319,159.2287,11981.0
2023-03-06 14:00:00,164.47,164.67,164.41,164.67,9990.0,159.2287,159.4223,159.1706,159.4223,9990.0
2023-03-06 14:10:00,164.7,164.8,164.57,164.65,9847.0,159.4513,159.5482,159.3255,159.4029,9847.0
2023-03-06 14:20:00,164.63,164.71,164.62,164.7,9212.0,159.3836,159.461,159.3739,159.4513,9212.0
2023-03-06 14:30:00,164.7,164.83,164.67,164.73,7700.0,159.4513,159.5772,159.4223,159.4804,7700.0
2023-03-06 14:40:00,164.75,164.9,164.75,164.87,8337.0,159.4998,159.645,159.4998,159.6159,8337.0
2023-03-06 14:50:00,164.88,164.92,164.76,164.79,9623.0,159.6256,159.6643,159.5094,159.5385,9623.0
2023-03-06 15:00:00,164.79,164.86,164.68,164.82,15044.0,159.5385,159.6062,159.432,159.5675,15044.0
2023-03-06 15:10:00,164.82,164.93,164.72,164.83,10160.0,159.5675,159.674,159.4707,159.5772,10160.0
2023-03-06 15:20:00,164.81,164.82,164.59,164.59,19189.0,159.5578,159.5675,159.3449,159.3449,19189.0
2023-03-06 15:30:00,164.59,165.04,164.59,165.01,16516.0,159.3449,159.7805,159.3449,159.7515,16516.0
2023-03-06 15:40:00,164.99,165.27,164.98,165.22,28256.0,159.7321,160.0032,159.7224,159.9548,28256.0
2023-03-06 15:50:00,165.2,165.33,165.05,165.23,123357.0,159.9354,160.0613,159.7902,159.9645,123357.0
2023-03-07 09:30:00,165.62,165.62,164.84,165.13,22738.0,160.342,160.342,159.5869,159.8676,22738.0
2023-03-07 09:40:00,165.16,165.36,165.02,165.28,12163.0,159.8967,160.0903,159.7611,160.0129,12163.0
2023-03-07 09:50:00,165.24,165.43,165.21,165.36,8650.0,159.9741,160.1581,159.9451,160.0903,8650.0
2023-03-07 10:00:00,165.36,165.4,164.18,164.23,9705.0,160.0903,160.129,158.9479,158.9963,9705.0
2023-03-07 10:10:00,164.21,164.21,163.7,163.86,9319.0,158.977,158.977,158.4832,158.6381,9319.0
2023-03-07 10:20:00,163.95,164.31,163.84,164.13,7655.0,158.7252,159.0738,158.6188,158.8995,7655.0
2023-03-07 10:30:00,164.15,164.51,164.07,164.1,10346.0,158.9189,159.2674,158.8414,158.8705,10346.0
2023-03-07 10:40:00,164.1,164.15,163.69,164.06,7590.0,158.8705,158.9189,158.4735,158.8317,7590.0
2023-03-07 10:50:00,164.02,164.02,163.7,163.86,9432.0,158.793,158.793,158.4832,158.6381,9432.0
2023-03-07 11:00:00,163.82,164.06,163.43,163.53,9160.0,158.5994,158.8317,158.2218,158.3186,9160.0
2023-03-07 11:10:00,163.54,163.59,163.12,163.37,5505.0,158.3283,158.3767,157.9217,158.1637,5505.0
2023-03-07 11:20:00,163.41,163.41,163.01,163.01,6327.0,158.2025,158.2025,157.8152,157.8152,6327.0
2023-03-07 11:30:00,163.1,163.17,162.99,163.0,4479.0,157.9023,157.9701,157.7958,157.8055,4479.0
2023-03-07 11:40:00,163.02,163.09,162.74,163.06,6179.0,157.8249,157.8927,157.5538,157.8636,6179.0
2023-03-07 11:50:00,163.09,163.14,162.65,162.77,7074.0,157.8927,157.9411,157.4667,157.5829,7074.0
2023-03-07 12:00:00,162.77,162.82,162.44,162.61,14983.0,157.5829,157.6313,157.2634,157.428,14983.0
2023-03-07 12:10:00,162.64,162.96,162.57,162.96,6668.0,157.457,157.7668,157.3892,157.7668,6668.0
2023-03-07 12:20:00,163.25,163.51,162.92,162.93,8212.0,158.0476,158.2993,157.7281,157.7378,8212.0
2023-03-07 12:30:00,162.89,163.01,162.83,163.01,5334.0,157.699,157.8152,157.6409,157.8152,5334.0
2023-03-07 12:40:00,162.98,163.05,162.84,163.05,9207.0,157.7862,157.8539,157.6506,157.8539,9207.0
2023-03-07 12:50:00,163.0,163.0,162.6,162.6,3414.0,157.8055,157.8055,157.4183,157.4183,3414.0
2023-03-07 13:00:00,162.44,162.58,162.24,162.31,3999.0,157.2634,157.3989,157.0697,157.1375,3999.0
2023-03-07 13:10:00,162.34,162.34,162.18,162.2,4418.0,157.1666,157.1666,157.0117,157.031,4418.0
2023-03-07 13:20:00,162.15,162.33,162.15,162.29,3775.0,156.9826,157.1569,156.9826,157.1181,3775.0
2023-03-07 13:30:00,162.25,162.34,162.0,162.2,6241.0,157.0794,157.1666,156.8374,157.031,6241.0
2023-03-07 13:40:00,162.17,162.18,161.94,162.01,4939.0,157.002,157.0117,156.7793,156.8471,4939.0
2023-03-07 13:50:00,161.99,162.14,161.98,162.08,5791.0,156.8277,156.9729,156.818,156.9148,5791.0
2023-03-07 14:00:00,162.09,162.25,162.01,162.25,6332.0,156.9245,157.0794,156.8471,157.0794,6332.0
2023-03-07 14:10:00,162.2,162.45,162.2,162.35,9270.0,157.031,157.2731,157.031,157.1762,9270.0
2023-03-07 14:20:00,162.42,162.47,162.26,162.41,5542.0,157.244,157.2924,157.0891,157.2343,5542.0
2023-03-07 14:30:00,162.4,162.58,162.37,162.54,12536.0,157.2246,157.3989,157.1956,157.3602,12536.0
2023-03-07 14:40:00,162.56,162.68,162.5,162.59,8821.0,157.3795,157.4957,157.3215,157.4086,8821.0
2023-03-07 14:50:00,162.56,162.58,162.5,162.55,10431.0,157.3795,157.3989,157.3215,157.3699,10431.0
2023-03-07 15:00:00,162.56,162.77,162.55,162.77,9929.0,157.3795,157.5829,157.3699,157.5829,9929.0
2023-03-07 15:10:00,162.77,162.89,162.73,162.88,20269.0,157.5829,157.699,157.5441,157.6893,20269.0
2023-03-07 15:20:00,162.86,162.93,162.73,162.79,12008.0,157.67,157.7378,157.5441,157.6022,12008.0
2023-03-07 15:30:00,162.82,163.15,162.72,163.0,18142.0,157.6313,157.9507,157.5344,157.8055,18142.0
2023-03-07 15:40:00,163.0,163.09,162.47,162.64,27430.0,157.8055,157.8927,157.2924,157.457,27430.0
2023-03-07 15:50:00,162.62,162.64,162.2,162.26,100260.0,157.4376,157.457,157.031,157.0891,100260.0
2023-03-08 09:30:00,162.59,162.81,161.99,162.38,22487.0,157.4086,157.6216,156.8277,157.2053,22487.0
2023-03-08 09:40:00,162.4,162.99,162.39,162.7,10890.0,157.2246,157.7958,157.215,157.5151,10890.0
2023-03-08 09:50:00,162.7,163.43,162.69,163.28,26711.0,157.5151,158.2218,157.5054,158.0766,26711.0
2023-03-08 10:00:00,163.33,163.79,163.02,163.61,58648.0,158.125,158.5703,157.8249,158.3961,58648.0
2023-03-08 10:10:00,163.54,163.69,163.23,163.28,24560.0,158.3283,158.4735,158.0282,158.0766,24560.0
2023-03-08 10:20:00,163.32,163.77,163.19,163.77,19467.0,158.1153,158.551,157.9895,158.551,19467.0
2023-03-08 10:30:00,163.75,164.12,163.64,163.93,18816.0,158.5316,158.8898,158.4251,158.7059,18816.0
2023-03-08 10:40:00,163.96,164.0,163.38,163.38,19638.0,158.7349,158.7737,158.1734,158.1734,19638.0
2023-03-08 10:50:00,163.35,163.57,163.2,163.2,11480.0,158.1444,158.3574,157.9991,157.9991,11480.0
2023-03-08 11:00:00,163.27,163.32,163.12,163.22,7069.0,158.0669,158.1153,157.9217,158.0185,7069.0
2023-03-08 11:10:00,163.29,163.32,163.12,163.15,7343.0,158.0863,158.1153,157.9217,157.9507,7343.0
2023-03-08 11:20:00,163.14,163.41,163.11,163.37,10083.0,157.9411,158.2025,157.912,158.1637,10083.0
2023-03-08 11:30:00,163.41,163.41,163.07,163.26,4632.0,158.2025,158.2025,157.8733,158.0572,4632.0
2023-03-08 11:40:00,163.28,163.53,163.25,163.51,7229.0,158.0766,158.3186,158.0476,158.2993,7229.0
2023-03-08 11:50:00,163.5,163.54,163.21,163.31,23250.0,158.2896,158.3283,158.0088,158.1056,23250.0
2023-03-08 12:00:00,163.31,163.32,162.91,162.91,11723.0,158.1056,158.1153,157.7184,157.7184,11723.0
2023-03-08 12:10:00,162.91,162.92,162.64,162.64,7385.0,157.7184,157.7281,157.457,157.457,7385.0
2023-03-08 12:20:00,162.65,162.68,162.41,162.41,10935.0,157.4667,157.4957,157.2343,157.2343,10935.0
2023-03-08 12:30:00,162.41,162.5,162.3,162.47,8325.0,157.2343,157.3215,157.1278,157.2924,8325.0
2023-03-08 12:40:00,162.47,162.58,162.37,162.42,7201.0,157.2924,157.3989,157.1956,157.244,7201.0
2023-03-08 12:50:00,162.45,162.46,162.3,162.35,12326.0,157.2731,157.2827,157.1278,157.1762,12326.0
2023-03-08 13:00:00,162.32,162.49,162.13,162.18,7787.0,157.1472,157.3118,156.9632,157.0117,7787.0
2023-03-08 13:10:00,162.13,162.18,161.84,161.91,6392.0,156.9632,157.0117,156.6825,156.7503,6392.0
2023-03-08 13:20:00,161.87,161.9,161.58,161.61,6524.0,156.7115,156.7406,156.4308,156.4598,6524.0
2023-03-08 13:30:00,161.59,161.63,161.47,161.58,7162.0,156.4405,156.4792,156.3243,156.4308,7162.0
2023-03-08 13:40:00,161.55,161.71,161.45,161.65,8781.0,156.4017,156.5566,156.3049,156.4985,8781.0
2023-03-08 13:50:00,161.61,161.7,161.53,161.67,8820.0,156.4598,156.547,156.3824,156.5179,8820.0
2023-03-08 14:00:00,161.7,161.78,161.63,161.75,8522.0,156.547,156.6244,156.4792,156.5954,8522.0
2023-03-08 14:10:00,161.77,161.95,161.77,161.91,15391.0,156.6147,156.789,156.6147,156.7503,15391.0
2023-03-08 14:20:00,161.95,161.97,161.74,161.96,10133.0,156.789,156.8083,156.5857,156.7987,10133.0
2023-03-08 14:30:00,161.97,161.97,161.81,161.82,12334.0,156.8083,156.8083,156.6534,156.6631,12334.0
2023-03-08 14:40:00,161.76,161.82,161.65,161.68,10841.0,156.605,156.6631,156.4985,156.5276,10841.0
2023-03-08 14:50:00,161.68,161.84,161.61,161.79,9135.0,156.5276,156.6825,156.4598,156.6341,9135.0
2023-03-08 15:00:00,161.81,161.92,161.72,161.91,14924.0,156.6534,156.7599,156.5663,156.7503,14924.0
2023-03-08 15:10:00,161.9,161.97,161.84,161.84,7920.0,156.7406,156.8083,156.6825,156.6825,7920.0
2023-03-08 15:20:00,161.84,161.89,161.65,161.85,9755.0,156.6825,156.7309,156.4985,156.6922,9755.0
2023-03-08 15:30:00,161.85,162.05,161.84,161.99,15575.0,156.6922,156.8858,156.6825,156.8277,15575.0
2023-03-08 15:40:00,162.0,162.34,161.96,162.26,18227.0,156.8374,157.1666,156.7987,157.0891,18227.0
2023-03-08 15:50:00,162.25,162.28,162.07,162.26,74461.0,157.0794,157.1085,156.9052,157.0891,74461.0
2023-03-09 09:30:00,162.87,162.89,162.19,162.75,17511.0,157.6797,157.699,157.0213,157.5635,17511.0
2023-03-09 09:40:00,162.95,162.95,162.27,162.71,8264.0,157.7571,157.7571,157.0988,157.5248,8264.0
2023-03-09 09:50:00,162.77,162.8,162.4,162.45,13403.0,157.5829,157.6119,157.2246,157.2731,13403.0
2023-03-09 10:00:00,162.44,162.69,162.08,162.08,6365.0,157.2634,157.5054,156.9148,156.9148,6365.0
2023-03-09 10:10:00,162.08,162.15,161.74,161.93,9341.0,156.9148,156.9826,156.5857,156.7696,9341.0
2023-03-09 10:20:00,161.91,161.98,161.68,161.93,11691.0,156.7503,156.818,156.5276,156.7696,11691.0
2023-03-09 10:30:00,161.88,162.51,161.84,162.33,11525.0,156.7212,157.3311,156.6825,157.1569,11525.0
2023-03-09 10:40:00,162.41,162.7,162.32,162.54,8071.0,157.2343,157.5151,157.1472,157.3602,8071.0
2023-03-09 10:50:00,162.47,162.91,162.47,162.78,7113.0,157.2924,157.7184,157.2924,157.5925,7113.0
2023-03-09 11:00:00,162.73,162.76,162.55,162.76,5530.0,157.5441,157.5732,157.3699,157.5732,5530.0
2023-03-09 11:10:00,162.76,162.8,162.43,162.54,7189.0,157.5732,157.6119,157.2537,157.3602,7189.0
2023-03-09 11:20:00,162.52,162.56,162.35,162.38,4904.0,157.3408,157.3795,157.1762,157.2053,4904.0
2023-03-09 11:30:00,162.41,162.5,162.15,162.22,7885.0,157.2343,157.3215,156.9826,157.0504,7885.0
2023-03-09 11:40:00,162.16,162.28,162.07,162.11,9808.0,156.9923,157.1085,156.9052,156.9439,9808.0
2023-03-09 11:50:00,162.12,162.19,161.89,162.03,15322.0,156.9536,157.0213,156.7309,156.8664,15322.0
2023-03-09 12:00:00,161.99,162.14,161.84,161.92,10824.0,156.8277,156.9729,156.6825,156.7599,10824.0
2023-03-09 12:10:00,161.92,161.99,161.79,161.88,8809.0,156.7599,156.8277,156.6341,156.7212,8809.0
2023-03-09 12:20:00,161.89,162.13,161.88,162.12,10618.0,156.7309,156.9632,156.7212,156.9536,10618.0
2023-03-09 12:30:00,162.13,162.17,161.81,161.9,13410.0,156.9632,157.002,156.6534,156.7406,13410.0
2023-03-09 12:40:00,161.95,162.0,161.64,161.71,5402.0,156.789,156.8374,156.4889,156.5566,5402.0
2023-03-09 12:50:00,161.74,161.74,161.51,161.53,11306.0,156.5857,156.5857,156.363,156.3824,11306.0
2023-03-09 13:00:00,161.59,161.62,161.38,161.46,12500.0,156.4405,156.4695,156.2371,156.3146,12500.0
2023-03-09 13:10:00,161.46,161.58,161.27,161.27,9139.0,156.3146,156.4308,156.1307,156.1307,9139.0
2023-03-09 13:20:00,161.29,161.39,160.92,161.06,5622.0,156.15,156.2468,155.7918,155.9273,5622.0
2023-03-09 13:30:00,161.05,161.1,160.82,160.95,6105.0,155.9177,155.9661,155.695,155.8209,6105.0
2023-03-09 13:40:00,160.97,161.15,160.68,160.73,8946.0,155.8402,156.0145,155.5595,155.6079,8946.0
2023-03-09 13:50:00,160.69,160.79,160.63,160.71,9841.0,155.5691,155.666,155.511,155.5885,9841.0
2023-03-09 14:00:00,160.71,160.75,160.43,160.54,11455.0,155.5885,155.6272,155.3174,155.4239,11455.0
2023-03-09 14:10:00,160.51,160.92,160.49,160.89,9779.0,155.3949,155.7918,155.3755,155.7628,9779.0
2023-03-09 14:20:00,160.88,160.89,160.6,160.61,14282.0,155.7531,155.7628,155.482,155.4917,14282.0
2023-03-09 14:30:00,160.6,160.6,160.22,160.24,14633.0,155.482,155.482,155.1141,155.1335,14633.0
2023-03-09 14:40:00,160.18,160.49,160.18,160.2,16149.0,155.0754,155.3755,155.0754,155.0948,16149.0
2023-03-09 14:50:00,160.22,160.22,159.63,159.65,49790.0,155.1141,155.1141,154.5429,154.5623,49790.0
2023-03-09 15:00:00,159.73,159.78,159.24,159.24,23560.0,154.6397,154.6881,154.1653,154.1653,23560.0
2023-03-09 15:10:00,159.23,159.33,158.73,158.73,31246.0,154.1557,154.2525,153.6716,153.6716,31246.0
2023-03-09 15:20:00,158.71,159.24,158.29,159.0,17953.0,153.6522,154.1653,153.2456,153.933,17953.0
2023-03-09 15:30:00,158.91,159.45,158.88,159.37,26633.0,153.8459,154.3687,153.8168,154.2912,26633.0
2023-03-09 15:40:00,159.35,159.56,159.01,159.36,24657.0,154.2718,154.4751,153.9427,154.2815,24657.0
2023-03-09 15:50:00,159.3,159.48,158.76,158.86,121103.0,154.2234,154.3977,153.7006,153.7975,121103.0
2023-03-10 09:30:00,158.21,158.21,157.05,157.55,29497.0,153.1682,153.1682,152.0451,152.5292,29497.0
2023-03-10 09:40:00,157.55,158.13,157.54,157.56,34490.0,152.5292,153.0907,152.5195,152.5389,34490.0
2023-03-10 09:50:00,157.42,157.75,156.89,157.41,11604.0,152.4033,152.7228,151.8902,152.3937,11604.0
2023-03-10 10:00:00,157.56,157.72,156.98,157.3,25433.0,152.5389,152.6938,151.9774,152.2872,25433.0
2023-03-10 10:10:00,157.26,157.4,156.69,157.19,27848.0,152.2484,152.384,151.6966,152.1807,27848.0
2023-03-10 10:20:00,157.2,157.57,156.93,157.43,39342.0,152.1904,152.5486,151.929,152.413,39342.0
2023-03-10 10:30:00,157.42,157.78,157.38,157.51,23604.0,152.4033,152.7519,152.3646,152.4905,23604.0
2023-03-10 10:40:00,157.7,157.81,157.28,157.48,29263.0,152.6744,152.7809,152.2678,152.4614,29263.0
2023-03-10 10:50:00,157.48,158.58,157.29,158.48,21472.0,152.4614,153.5264,152.2775,153.4296,21472.0
2023-03-10 11:00:00,158.45,158.67,158.0,158.62,16688.0,153.4005,153.6135,152.9649,153.5651,16688.0
2023-03-10 11:10:00,158.69,158.85,158.45,158.85,14644.0,153.6329,153.7878,153.4005,153.7878,14644.0
2023-03-10 11:20:00,158.81,159.5,158.81,159.4,15731.0,153.749,154.4171,153.749,154.3202,15731.0
2023-03-10 11:30:00,159.51,159.77,159.24,159.49,39957.0,154.4267,154.6785,154.1653,154.4074,39957.0
2023-03-10 11:40:00,159.63,159.63,158.83,159.03,16646.0,154.5429,154.5429,153.7684,153.962,16646.0
2023-03-10 11:50:00,159.02,159.03,158.67,158.67,9115.0,153.9524,153.962,153.6135,153.6135,9115.0
2023-03-10 12:00:00,158.67,158.89,158.13,158.23,19064.0,153.6135,153.8265,153.0907,153.1875,19064.0
2023-03-10 12:10:00,158.13,158.4,158.02,158.2,12759.0,153.0907,153.3521,152.9842,153.1585,12759.0
2023-03-10 12:20:00,158.15,158.42,158.06,158.42,31306.0,153.1101,153.3715,153.023,153.3715,31306.0
2023-03-10 12:30:00,158.46,158.58,158.36,158.51,37508.0,153.4102,153.5264,153.3134,153.4586,37508.0
2023-03-10 12:40:00,158.52,158.55,158.28,158.36,16757.0,153.4683,153.4973,153.2359,153.3134,16757.0
2023-03-10 12:50:00,158.4,158.45,157.95,158.09,12488.0,153.3521,153.4005,152.9165,153.052,12488.0
2023-03-10 13:00:00,158.15,158.32,158.05,158.2,27395.0,153.1101,153.2747,153.0133,153.1585,27395.0
2023-03-10 13:10:00,158.21,158.26,157.8,157.8,10024.0,153.1682,153.2166,152.7712,152.7712,10024.0
2023-03-10 13:20:00,157.79,157.79,157.28,157.47,12886.0,152.7616,152.7616,152.2678,152.4518,12886.0
2023-03-10 13:30:00,157.51,157.55,157.22,157.23,35721.0,152.4905,152.5292,152.2097,152.2194,35721.0
2023-03-10 13:40:00,157.22,157.39,157.07,157.07,12411.0,152.2097,152.3743,152.0645,152.0645,12411.0
2023-03-10 13:50:00,157.02,157.14,156.77,157.08,39072.0,152.0161,152.1323,151.7741,152.0742,39072.0
2023-03-10 14:00:00,157.08,157.69,157.08,157.67,28298.0,152.0742,152.6647,152.0742,152.6454,28298.0
2023-03-10 14:10:00,157.7,157.99,157.31,157.71,17359.0,152.6744,152.9552,152.2969,152.6841,17359.0
2023-03-10 14:20:00,157.69,157.76,157.17,157.18,13936.0,152.6647,152.7325,152.1613,152.171,13936.0
2023-03-10 14:30:00,157.18,157.83,157.0,157.81,76200.0,152.171,152.8003,151.9967,152.7809,76200.0
2023-03-10 14:40:00,157.76,157.96,157.4,157.93,21928.0,152.7325,152.9261,152.384,152.8971,21928.0
2023-03-10 14:50:00,157.93,158.19,157.7,157.84,24261.0,152.8971,153.1488,152.6744,152.81,24261.0
2023-03-10 15:00:00,157.79,157.89,157.33,157.65,23211.0,152.7616,152.8584,152.3162,152.626,23211.0
2023-03-10 15:10:00,157.64,157.96,157.11,157.13,24574.0,152.6163,152.9261,152.1032,152.1226,24574.0
2023-03-10 15:20:00,157.09,157.67,157.03,157.6,44546.0,152.0839,152.6454,152.0258,152.5776,44546.0
2023-03-10 15:30:00,157.55,157.63,157.19,157.22,48963.0,152.5292,152.6067,152.1807,152.2097,48963.0
2023-03-10 15:40:00,157.15,157.15,156.76,156.89,32472.0,152.142,152.142,151.7644,151.8902,32472.0
2023-03-10 15:50:00,156.85,157.38,156.79,157.24,201088.0,151.8515,152.3646,151.7934,152.2291,201088.0
2023-03-13 09:30:00,154.91,156.11,154.6,155.98,69174.0,149.9733,151.1351,149.6732,151.0092,69174.0
2023-03-13 09:40:00,156.05,158.48,155.91,157.94,47681.0,151.077,153.4296,150.9415,152.9068,47681.0
2023-03-13 09:50:00,158.08,158.41,157.52,157.97,82697.0,153.0423,153.3618,152.5002,152.9358,82697.0
2023-03-13 10:00:00,158.09,158.41,156.79,157.56,36082.0,153.052,153.3618,151.7934,152.5389,36082.0
2023-03-13 10:10:00,157.57,157.61,156.45,156.63,31638.0,152.5486,152.5873,151.4643,151.6385,31638.0
2023-03-13 10:20:00,156.63,156.76,155.77,156.02,28474.0,151.6385,151.7644,150.8059,151.048,28474.0
2023-03-13 10:30:00,156.14,156.51,156.01,156.33,28510.0,151.1641,151.5223,151.0383,151.3481,28510.0
2023-03-13 10:40:00,156.37,157.05,156.07,156.79,15459.0,151.3868,152.0451,151.0964,151.7934,15459.0
2023-03-13 10:50:00,156.92,157.6,155.77,157.05,26250.0,151.9193,152.5776,150.8059,152.0451,26250.0
2023-03-13 11:00:00,157.22,158.09,157.07,157.65,24304.0,152.2097,153.052,152.0645,152.626,24304.0
2023-03-13 11:10:00,157.65,158.24,157.39,157.57,24807.0,152.626,153.1972,152.3743,152.5486,24807.0
2023-03-13 11:20:00,157.64,157.99,157.3,157.44,26671.0,152.6163,152.9552,152.2872,152.4227,26671.0
2023-03-13 11:30:00,157.44,157.54,156.62,156.78,18198.0,152.4227,152.5195,151.6288,151.7837,18198.0
2023-03-13 11:40:00,156.88,157.02,156.39,157.0,16693.0,151.8806,152.0161,151.4062,151.9967,16693.0
2023-03-13 11:50:00,156.89,156.97,156.13,156.94,13959.0,151.8902,151.9677,151.1545,151.9386,13959.0
2023-03-13 12:00:00,156.95,157.56,156.7,157.54,16395.0,151.9483,152.5389,151.7063,152.5195,16395.0
2023-03-13 12:10:00,157.55,157.55,157.0,157.0,18767.0,152.5292,152.5292,151.9967,151.9967,18767.0
2023-03-13 12:20:00,157.03,157.24,156.9,157.14,22141.0,152.0258,152.2291,151.8999,152.1323,22141.0
2023-03-13 12:30:00,157.13,157.17,156.6,156.9,20274.0,152.1226,152.1613,151.6095,151.8999,20274.0
2023-03-13 12:40:00,156.93,156.99,155.88,156.04,34324.0,151.929,151.987,150.9124,151.0673,34324.0
2023-03-13 12:50:00,155.99,156.23,155.78,155.97,14203.0,151.0189,151.2513,150.8156,150.9996,14203.0
2023-03-13 13:00:00,156.0,156.01,155.48,155.78,21223.0,151.0286,151.0383,150.5252,150.8156,21223.0
2023-03-13 13:10:00,155.83,156.11,155.73,155.85,32154.0,150.864,151.1351,150.7672,150.8834,32154.0
2023-03-13 13:20:00,155.84,156.01,155.71,155.81,17718.0,150.8737,151.0383,150.7478,150.8447,17718.0
2023-03-13 13:30:00,155.76,156.06,155.37,155.84,33586.0,150.7962,151.0867,150.4187,150.8737,33586.0
2023-03-13 13:40:00,155.83,156.2,155.61,156.06,20463.0,150.864,151.2222,150.651,151.0867,20463.0
2023-03-13 13:50:00,156.1,156.19,155.9,156.17,24859.0,151.1254,151.2125,150.9318,151.1932,24859.0
2023-03-13 14:00:00,156.2,156.63,156.14,156.37,20846.0,151.2222,151.6385,151.1641,151.3868,20846.0
2023-03-13 14:10:00,156.36,156.74,156.22,156.64,25098.0,151.3771,151.745,151.2416,151.6482,25098.0
2023-03-13 14:20:00,156.62,156.86,156.29,156.42,18162.0,151.6288,151.8612,151.3094,151.4352,18162.0
2023-03-13 14:30:00,156.44,157.05,156.43,156.69,27889.0,151.4546,152.0451,151.4449,151.6966,27889.0
2023-03-13 14:40:00,156.73,156.96,156.52,156.59,33854.0,151.7353,151.958,151.532,151.5998,33854.0
2023-03-13 14:50:00,156.68,156.69,156.44,156.54,21452.0,151.6869,151.6966,151.4546,151.5514,21452.0
2023-03-13 15:00:00,156.55,156.71,156.26,156.31,33759.0,151.5611,151.716,151.2803,151.3287,33759.0
2023-03-13 15:10:00,156.34,156.56,156.28,156.28,23880.0,151.3578,151.5708,151.2997,151.2997,23880.0
2023-03-13 15:20:00,156.3,156.3,155.26,155.64,19381.0,151.319,151.319,150.3122,150.6801,19381.0
2023-03-13 15:30:00,155.62,155.88,155.53,155.72,31532.0,150.6607,150.9124,150.5736,150.7575,31532.0
2023-03-13 15:40:00,155.71,155.8,155.43,155.62,46008.0,150.7478,150.835,150.4768,150.6607,46008.0
2023-03-13 15:50:00,155.58,155.58,155.01,155.3,117881.0,150.622,150.622,150.0701,150.3509,117881.0
2023-03-14 09:30:00,157.26,157.96,156.71,156.87,37407.0,152.2484,152.9261,151.716,151.8709,37407.0
2023-03-14 09:40:00,156.98,157.07,156.49,156.94,26896.0,151.9774,152.0645,151.503,151.9386,26896.0
2023-03-14 09:50:00,156.99,157.04,155.94,156.4,40078.0,151.987,152.0355,150.9705,151.4159,40078.0
2023-03-14 10:00:00,156.4,157.01,156.3,157.01,26580.0,151.4159,152.0064,151.319,152.0064,26580.0
2023-03-14 10:10:00,156.93,157.04,156.51,156.96,18050.0,151.929,152.0355,151.5223,151.958,18050.0
2023-03-14 10:20:00,156.87,157.62,156.87,157.35,22883.0,151.8709,152.597,151.8709,152.3356,22883.0
2023-03-14 10:30:00,157.45,157.68,157.15,157.6,31624.0,152.4324,152.6551,152.142,152.5776,31624.0
2023-03-14 10:40:00,157.57,157.76,157.31,157.5,20054.0,152.5486,152.7325,152.2969,152.4808,20054.0
2023-03-14 10:50:00,157.54,157.87,157.47,157.62,31083.0,152.5195,152.839,152.4518,152.597,31083.0
2023-03-14 11:00:00,157.68,157.85,157.36,157.36,18650.0,152.6551,152.8196,152.3453,152.3453,18650.0
2023-03-14 11:10:00,157.36,157.58,157.18,157.49,12111.0,152.3453,152.5582,152.171,152.4711,12111.0
2023-03-14 11:20:00,157.46,157.82,157.31,157.49,16996.0,152.4421,152.7906,152.2969,152.4711,16996.0
2023-03-14 11:30:00,157.51,157.7,157.34,157.44,12888.0,152.4905,152.6744,152.3259,152.4227,12888.0
2023-03-14 11:40:00,157.41,157.41,156.92,156.99,15005.0,152.3937,152.3937,151.9193,151.987,15005.0
2023-03-14 11:50:00,156.93,157.18,156.93,157.14,16331.0,151.929,152.171,151.929,152.1323,16331.0
2023-03-14 12:00:00,157.22,157.28,156.77,156.82,18991.0,152.2097,152.2678,151.7741,151.8225,18991.0
2023-03-14 12:10:00,156.89,157.18,156.87,157.16,13352.0,151.8902,152.171,151.8709,152.1516,13352.0
2023-03-14 12:20:00,157.11,157.16,156.8,156.91,12124.0,152.1032,152.1516,151.8031,151.9096,12124.0
2023-03-14 12:30:00,156.97,157.23,156.92,157.18,11208.0,151.9677,152.2194,151.9193,152.171,11208.0
2023-03-14 12:40:00,157.17,157.18,156.82,156.91,9278.0,152.1613,152.171,151.8225,151.9096,9278.0
2023-03-14 12:50:00,156.92,157.05,156.68,156.86,13296.0,151.9193,152.0451,151.6869,151.8612,13296.0
2023-03-14 13:00:00,156.82,156.92,156.01,156.01,14998.0,151.8225,151.9193,151.0383,151.0383,14998.0
2023-03-14 13:10:00,156.0,156.05,155.33,155.7,15911.0,151.0286,151.077,150.3799,150.7382,15911.0
2023-03-14 13:20:00,155.66,155.71,155.23,155.56,21348.0,150.6994,150.7478,150.2831,150.6026,21348.0
2023-03-14 13:30:00,155.51,155.92,155.45,155.82,10886.0,150.5542,150.9511,150.4961,150.8543,10886.0
2023-03-14 13:40:00,155.81,155.91,155.29,155.41,11362.0,150.8447,150.9415,150.3412,150.4574,11362.0
2023-03-14 13:50:00,155.4,155.62,155.33,155.45,14476.0,150.4477,150.6607,150.3799,150.4961,14476.0
2023-03-14 14:00:00,155.51,155.64,155.15,155.39,16319.0,150.5542,150.6801,150.2057,150.438,16319.0
2023-03-14 14:10:00,155.45,155.55,155.18,155.51,10097.0,150.4961,150.5929,150.2347,150.5542,10097.0
2023-03-14 14:20:00,155.48,155.8,155.36,155.7,13018.0,150.5252,150.835,150.409,150.7382,13018.0
2023-03-14 14:30:00,155.7,155.96,155.59,155.9,19379.0,150.7382,150.9899,150.6317,150.9318,19379.0
2023-03-14 14:40:00,155.88,156.38,155.7,156.24,13834.0,150.9124,151.3965,150.7382,151.261,13834.0
2023-03-14 14:50:00,156.2,156.44,155.97,156.05,11953.0,151.2222,151.4546,150.9996,151.077,11953.0
2023-03-14 15:00:00,156.11,156.41,156.01,156.05,28147.0,151.1351,151.4255,151.0383,151.077,28147.0
2023-03-14 15:10:00,156.1,156.1,155.54,156.01,23133.0,151.1254,151.1254,150.5833,151.0383,23133.0
2023-03-14 15:20:00,156.05,156.05,155.77,155.93,15753.0,151.077,151.077,150.8059,150.9608,15753.0
2023-03-14 15:30:00,155.96,156.59,155.89,156.3,27158.0,150.9899,151.5998,150.9221,151.319,27158.0
2023-03-14 15:40:00,156.29,156.62,156.16,156.58,26644.0,151.3094,151.6288,151.1835,151.5901,26644.0
2023-03-14 15:50:00,156.6,157.46,156.52,157.21,127367.0,151.6095,152.4421,151.532,152.2,127367.0
2023-03-15 09:30:00,153.88,154.29,153.33,153.96,30074.0,148.9762,149.3731,148.4437,149.0536,30074.0
2023-03-15 09:40:00,154.06,154.58,154.04,154.19,18899.0,149.1504,149.6539,149.1311,149.2763,18899.0
2023-03-15 09:50:00,154.16,154.26,153.33,153.55,10500.0,149.2472,149.344,148.4437,148.6567,10500.0
2023-03-15 10:00:00,153.5,153.51,152.83,153.15,19920.0,148.6083,148.6179,147.9596,148.2694,19920.0
2023-03-15 10:10:00,153.25,153.56,153.13,153.44,10083.0,148.3662,148.6664,148.2501,148.5502,10083.0
2023-03-15 10:20:00,153.47,153.49,152.31,152.36,13906.0,148.5792,148.5986,147.4562,147.5046,13906.0
2023-03-15 10:30:00,152.31,152.83,152.31,152.47,14868.0,147.4562,147.9596,147.4562,147.6111,14868.0
2023-03-15 10:40:00,152.42,152.53,152.15,152.2,21934.0,147.5627,147.6692,147.3013,147.3497,21934.0
2023-03-15 10:50:00,152.19,152.88,152.01,152.83,19966.0,147.34,148.008,147.1658,147.9596,19966.0
2023-03-15 11:00:00,152.84,152.98,152.56,152.69,14047.0,147.9693,148.1048,147.6982,147.8241,14047.0
2023-03-15 11:10:00,152.67,153.23,152.65,153.23,6278.0,147.8047,148.3469,147.7854,148.3469,6278.0
2023-03-15 11:20:00,153.18,153.23,152.88,153.01,14737.0,148.2985,148.3469,148.008,148.1339,14737.0
2023-03-15 11:30:00,152.98,153.13,152.43,152.44,9215.0,148.1048,148.2501,147.5724,147.582,9215.0
2023-03-15 11:40:00,152.44,153.1,152.43,152.59,11654.0,147.582,148.221,147.5724,147.7273,11654.0
2023-03-15 11:50:00,152.53,152.53,151.97,152.11,15879.0,147.6692,147.6692,147.127,147.2626,15879.0
2023-03-15 12:00:00,152.25,152.42,152.01,152.02,12258.0,147.3981,147.5627,147.1658,147.1754,12258.0
2023-03-15 12:10:00,151.97,152.43,151.86,152.13,11082.0,147.127,147.5724,147.0205,147.2819,11082.0
2023-03-15 12:20:00,152.14,152.38,152.01,152.35,15611.0,147.2916,147.524,147.1658,147.4949,15611.0
2023-03-15 12:30:00,152.39,152.62,152.21,152.41,12521.0,147.5336,147.7563,147.3594,147.553,12521.0
2023-03-15 12:40:00,152.43,152.62,152.29,152.58,10191.0,147.5724,147.7563,147.4368,147.7176,10191.0
2023-03-15 12:50:00,152.58,152.58,151.88,152.02,8831.0,147.7176,147.7176,147.0399,147.1754,8831.0
2023-03-15 13:00:00,151.94,152.65,151.94,152.53,20381.0,147.098,147.7854,147.098,147.6692,20381.0
2023-03-15 13:10:00,152.53,153.18,152.53,153.01,11132.0,147.6692,148.2985,147.6692,148.1339,11132.0
2023-03-15 13:20:00,153.02,153.13,152.8,152.83,26425.0,148.1436,148.2501,147.9306,147.9596,26425.0
2023-03-15 13:30:00,152.83,152.91,152.34,152.34,15024.0,147.9596,148.0371,147.4852,147.4852,15024.0
2023-03-15 13:40:00,152.42,152.42,152.15,152.18,17655.0,147.5627,147.5627,147.3013,147.3303,17655.0
2023-03-15 13:50:00,152.12,152.65,152.08,152.43,14612.0,147.2722,147.7854,147.2335,147.5724,14612.0
2023-03-15 14:00:00,152.44,152.52,152.12,152.33,16804.0,147.582,147.6595,147.2722,147.4756,16804.0
2023-03-15 14:10:00,152.35,152.74,152.34,152.73,15337.0,147.4949,147.8725,147.4852,147.8628,15337.0
2023-03-15 14:20:00,152.68,153.97,152.63,153.52,22056.0,147.8144,149.0633,147.766,148.6276,22056.0
2023-03-15 14:30:00,153.6,153.77,153.28,153.46,17731.0,148.7051,148.8697,148.3953,148.5695,17731.0
2023-03-15 14:40:00,153.43,153.63,153.27,153.27,11123.0,148.5405,148.7341,148.3856,148.3856,11123.0
2023-03-15 14:50:00,153.3,153.48,153.07,153.39,16482.0,148.4146,148.5889,148.192,148.5018,16482.0
2023-03-15 15:00:00,153.42,153.54,152.96,152.96,28243.0,148.5308,148.647,148.0855,148.0855,28243.0
2023-03-15 15:10:00,152.93,153.22,152.77,152.99,26325.0,148.0564,148.3372,147.9015,148.1145,26325.0
2023-03-15 15:20:00,152.93,153.25,152.75,153.05,36020.0,148.0564,148.3662,147.8822,148.1726,36020.0
2023-03-15 15:30:00,153.05,153.36,152.6,152.78,38656.0,148.1726,148.4727,147.7369,147.9112,38656.0
2023-03-15 15:40:00,152.8,153.18,152.67,153.1,60807.0,147.9306,148.2985,147.8047,148.221,60807.0
2023-03-15 15:50:00,153.07,154.16,152.91,154.06,176077.0,148.192,149.2472,148.0371,149.1504,176077.0
2023-03-16 09:30:00,154.08,154.35,153.2,153.97,59387.0,149.1698,149.4312,148.3178,149.0633,59387.0
2023-03-16 09:40:00,154.1,154.81,153.84,154.58,28831.0,149.1891,149.8765,148.9374,149.6539,28831.0
2023-03-16 09:50:00,154.65,155.03,154.08,155.0,17100.0,149.7216,150.0895,149.1698,150.0605,17100.0
2023-03-16 10:00:00,155.0,155.4,154.71,154.78,31945.0,150.0605,150.4477,149.7797,149.8475,31945.0
2023-03-16 10:10:00,154.78,155.19,154.33,154.88,41160.0,149.8475,150.2444,149.4118,149.9443,41160.0
2023-03-16 10:20:00,154.84,155.44,154.74,155.23,21279.0,149.9056,150.4864,149.8088,150.2831,21279.0
2023-03-16 10:30:00,155.27,155.62,155.22,155.62,16895.0,150.3219,150.6607,150.2735,150.6607,16895.0
2023-03-16 10:40:00,155.61,155.98,155.46,155.82,41895.0,150.651,151.0092,150.5058,150.8543,41895.0
2023-03-16 10:50:00,155.86,156.87,155.84,156.53,33925.0,150.8931,151.8709,150.8737,151.5417,33925.0
2023-03-16 11:00:00,156.59,157.08,156.28,156.92,39194.0,151.5998,152.0742,151.2997,151.9193,39194.0
2023-03-16 11:10:00,156.99,157.42,156.93,157.39,22021.0,151.987,152.4033,151.929,152.3743,22021.0
2023-03-16 11:20:00,157.39,157.58,157.14,157.39,32490.0,152.3743,152.5582,152.1323,152.3743,32490.0
2023-03-16 11:30:00,157.51,157.91,157.38,157.8,13689.0,152.4905,152.8777,152.3646,152.7712,13689.0
2023-03-16 11:40:00,157.84,158.31,157.72,157.81,37751.0,152.81,153.265,152.6938,152.7809,37751.0
2023-03-16 11:50:00,157.86,158.32,157.85,158.03,18447.0,152.8293,153.2747,152.8196,152.9939,18447.0
2023-03-16 12:00:00,158.01,158.18,157.72,158.12,27513.0,152.9745,153.1391,152.6938,153.081,27513.0
2023-03-16 12:10:00,158.11,158.3,157.94,158.24,20246.0,153.0714,153.2553,152.9068,153.1972,20246.0
2023-03-16 12:20:00,158.27,158.45,158.25,158.32,22295.0,153.2263,153.4005,153.2069,153.2747,22295.0
2023-03-16 12:30:00,158.3,158.34,158.03,158.29,20215.0,153.2553,153.294,152.9939,153.2456,20215.0
2023-03-16 12:40:00,158.26,158.54,158.11,158.53,23790.0,153.2166,153.4877,153.0714,153.478,23790.0
2023-03-16 12:50:00,158.59,159.25,158.59,158.99,25097.0,153.5361,154.175,153.5361,153.9233,25097.0
2023-03-16 13:00:00,158.96,159.89,158.95,159.42,24004.0,153.8943,154.7946,153.8846,154.3396,24004.0
2023-03-16 13:10:00,159.42,159.42,158.64,158.83,15795.0,154.3396,154.3396,153.5845,153.7684,15795.0
2023-03-16 13:20:00,158.84,159.03,158.76,158.83,12576.0,153.7781,153.962,153.7006,153.7684,12576.0
2023-03-16 13:30:00,158.9,158.97,158.78,158.95,12308.0,153.8362,153.904,153.72,153.8846,12308.0
2023-03-16 13:40:00,158.96,159.21,158.9,159.03,12346.0,153.8943,154.1363,153.8362,153.962,12346.0
2023-03-16 13:50:00,159.09,159.12,158.77,158.83,10659.0,154.0201,154.0492,153.7103,153.7684,10659.0
2023-03-16 14:00:00,158.84,158.84,158.44,158.54,11995.0,153.7781,153.7781,153.3908,153.4877,11995.0
2023-03-16 14:10:00,158.56,158.63,158.1,158.25,10179.0,153.507,153.5748,153.0617,153.2069,10179.0
2023-03-16 14:20:00,158.32,158.33,158.11,158.22,11554.0,153.2747,153.2843,153.0714,153.1779,11554.0
2023-03-16 14:30:00,158.22,158.22,157.62,158.04,20891.0,153.1779,153.1779,152.597,153.0036,20891.0
2023-03-16 14:40:00,158.12,158.27,157.95,158.07,22113.0,153.081,153.2263,152.9165,153.0326,22113.0
2023-03-16 14:50:00,158.07,158.45,157.96,158.42,13832.0,153.0326,153.4005,152.9261,153.3715,13832.0
2023-03-16 15:00:00,158.44,158.6,158.38,158.44,15556.0,153.3908,153.5457,153.3328,153.3908,15556.0
2023-03-16 15:10:00,158.44,158.58,158.18,158.21,15234.0,153.3908,153.5264,153.1391,153.1682,15234.0
2023-03-16 15:20:00,158.22,158.78,158.22,158.66,29975.0,153.1779,153.72,153.1779,153.6038,29975.0
2023-03-16 15:30:00,158.68,158.73,158.4,158.57,29405.0,153.6232,153.6716,153.3521,153.5167,29405.0
2023-03-16 15:40:00,158.58,158.93,158.26,158.39,54181.0,153.5264,153.8652,153.2166,153.3424,54181.0
2023-03-16 15:50:00,158.38,158.74,158.18,158.68,143703.0,153.3328,153.6813,153.1391,153.6232,143703.0
2023-03-17 09:30:00,159.32,159.73,157.7,158.65,500999.0,154.2428,154.6397,152.6744,153.5941,500999.0
2023-03-17 09:40:00,158.68,158.75,157.69,157.72,23863.0,153.6232,153.691,152.6647,152.6938,23863.0
2023-03-17 09:50:00,157.65,157.88,157.16,157.27,28324.0,152.626,152.8487,152.1516,152.2581,28324.0
2023-03-17 10:00:00,157.38,158.14,157.15,157.33,23363.0,152.3646,153.1004,152.142,152.3162,23363.0
2023-03-17 10:10:00,157.23,157.23,156.65,157.15,21902.0,152.2194,152.2194,151.6579,152.142,21902.0
2023-03-17 10:20:00,157.15,157.61,156.82,157.53,25202.0,152.142,152.5873,151.8225,152.5098,25202.0
2023-03-17 10:30:00,157.57,157.58,156.94,157.55,29495.0,152.5486,152.5582,151.9386,152.5292,29495.0
2023-03-17 10:40:00,157.49,157.69,157.22,157.47,24618.0,152.4711,152.6647,152.2097,152.4518,24618.0
2023-03-17 10:50:00,157.53,157.54,157.06,157.17,20032.0,152.5098,152.5195,152.0548,152.1613,20032.0
2023-03-17 11:00:00,157.12,157.15,156.44,156.68,15726.0,152.1129,152.142,151.4546,151.6869,15726.0
2023-03-17 11:10:00,156.63,157.09,156.48,156.9,22051.0,151.6385,152.0839,151.4933,151.8999,22051.0
2023-03-17 11:20:00,156.91,157.1,156.72,157.02,22638.0,151.9096,152.0935,151.7257,152.0161,22638.0
2023-03-17 11:30:00,157.02,157.23,156.55,156.56,20636.0,152.0161,152.2194,151.5611,151.5708,20636.0
2023-03-17 11:40:00,156.6,156.61,156.14,156.59,19641.0,151.6095,151.6192,151.1641,151.5998,19641.0
2023-03-17 11:50:00,156.57,156.74,155.92,156.28,23518.0,151.5804,151.745,150.9511,151.2997,23518.0
2023-03-17 12:00:00,156.27,156.9,156.27,156.84,20918.0,151.29,151.8999,151.29,151.8418,20918.0
2023-03-17 12:10:00,156.83,157.08,156.77,156.95,19522.0,151.8321,152.0742,151.7741,151.9483,19522.0
2023-03-17 12:20:00,156.95,157.0,156.81,156.97,17205.0,151.9483,151.9967,151.8128,151.9677,17205.0
2023-03-17 12:30:00,156.95,157.35,156.81,157.09,39355.0,151.9483,152.3356,151.8128,152.0839,39355.0
2023-03-17 12:40:00,157.08,157.3,157.05,157.19,21747.0,152.0742,152.2872,152.0451,152.1807,21747.0
2023-03-17 12:50:00,157.21,157.36,157.11,157.28,16169.0,152.2,152.3453,152.1032,152.2678,16169.0
2023-03-17 13:00:00,157.31,157.5,157.15,157.43,19152.0,152.2969,152.4808,152.142,152.413,19152.0
2023-03-17 13:10:00,157.43,157.48,157.23,157.36,18591.0,152.413,152.4614,152.2194,152.3453,18591.0
2023-03-17 13:20:00,157.38,157.57,157.18,157.25,21793.0,152.3646,152.5486,152.171,152.2388,21793.0
2023-03-17 13:30:00,157.25,157.25,156.75,156.99,27770.0,152.2388,152.2388,151.7547,151.987,27770.0
2023-03-17 13:40:00,156.95,156.96,156.55,156.77,21547.0,151.9483,151.958,151.5611,151.7741,21547.0
2023-03-17 13:50:00,156.81,156.81,156.46,156.71,15396.0,151.8128,151.8128,151.4739,151.716,15396.0
2023-03-17 14:00:00,156.72,156.84,156.28,156.46,40196.0,151.7257,151.8418,151.2997,151.4739,40196.0
2023-03-17 14:10:00,156.45,156.7,156.42,156.5,26475.0,151.4643,151.7063,151.4352,151.5127,26475.0
2023-03-17 14:20:00,156.49,156.62,156.21,156.35,25742.0,151.503,151.6288,151.2319,151.3674,25742.0
2023-03-17 14:30:00,156.29,156.5,156.26,156.44,29509.0,151.3094,151.5127,151.2803,151.4546,29509.0
2023-03-17 14:40:00,156.42,156.57,156.39,156.48,33982.0,151.4352,151.5804,151.4062,151.4933,33982.0
2023-03-17 14:50:00,156.44,156.65,156.2,156.53,37309.0,151.4546,151.6579,151.2222,151.5417,37309.0
2023-03-17 15:00:00,156.55,156.63,156.19,156.27,30115.0,151.5611,151.6385,151.2125,151.29,30115.0
2023-03-17 15:10:00,156.26,156.56,156.14,156.43,37414.0,151.2803,151.5708,151.1641,151.4449,37414.0
2023-03-17 15:20:00,156.43,156.74,156.25,156.62,41615.0,151.4449,151.745,151.2706,151.6288,41615.0
2023-03-17 15:30:00,156.62,156.78,156.42,156.66,71254.0,151.6288,151.7837,151.4352,151.6676,71254.0
2023-03-17 15:40:00,156.63,156.85,156.22,156.34,103165.0,151.6385,151.8515,151.2416,151.3578,103165.0
2023-03-17 15:50:00,156.31,156.41,155.7,155.84,299478.0,151.3287,151.4255,150.7382,150.8737,299478.0
2023-03-20 09:30:00,156.34,157.62,156.03,156.95,92515.0,151.3578,152.597,151.0576,151.9483,92515.0
2023-03-20 09:40:00,156.9,157.2,156.64,156.79,52626.0,151.8999,152.1904,151.6482,151.7934,52626.0
2023-03-20 09:50:00,156.87,157.17,156.76,156.76,22413.0,151.8709,152.1613,151.7644,151.7644,22413.0
2023-03-20 10:00:00,156.75,157.13,156.62,156.64,27040.0,151.7547,152.1226,151.6288,151.6482,27040.0
2023-03-20 10:10:00,156.6,156.81,156.48,156.59,47474.0,151.6095,151.8128,151.4933,151.5998,47474.0
2023-03-20 10:20:00,156.59,157.16,156.51,156.89,28764.0,151.5998,152.1516,151.5223,151.8902,28764.0
2023-03-20 10:30:00,156.88,156.98,156.63,156.89,33062.0,151.8806,151.9774,151.6385,151.8902,33062.0
2023-03-20 10:40:00,156.96,157.19,156.88,157.15,19981.0,151.958,152.1807,151.8806,152.142,19981.0
2023-03-20 10:50:00,157.16,157.51,156.96,157.42,9173.0,152.1516,152.4905,151.958,152.4033,9173.0
2023-03-20 11:00:00,157.42,157.7,157.39,157.5,10617.0,152.4033,152.6744,152.3743,152.4808,10617.0
2023-03-20 11:10:00,157.46,157.59,157.31,157.56,8971.0,152.4421,152.5679,152.2969,152.5389,8971.0
2023-03-20 11:20:00,157.59,157.62,157.18,157.62,9999.0,152.5679,152.597,152.171,152.597,9999.0
2023-03-20 11:30:00,157.59,157.73,157.42,157.58,9607.0,152.5679,152.7035,152.4033,152.5582,9607.0
2023-03-20 11:40:00,157.52,157.63,157.33,157.53,7352.0,152.5002,152.6067,152.3162,152.5098,7352.0
2023-03-20 11:50:00,157.57,157.57,157.17,157.28,15014.0,152.5486,152.5486,152.1613,152.2678,15014.0
2023-03-20 12:00:00,157.32,157.55,157.08,157.08,14814.0,152.3065,152.5292,152.0742,152.0742,14814.0
2023-03-20 12:10:00,156.95,156.99,156.72,156.92,12306.0,151.9483,151.987,151.7257,151.9193,12306.0
2023-03-20 12:20:00,156.93,157.28,156.81,157.18,10990.0,151.929,152.2678,151.8128,152.171,10990.0
2023-03-20 12:30:00,157.18,157.52,157.12,157.45,4706.0,152.171,152.5002,152.1129,152.4324,4706.0
2023-03-20 12:40:00,157.45,157.73,157.35,157.63,5635.0,152.4324,152.7035,152.3356,152.6067,5635.0
2023-03-20 12:50:00,157.67,158.02,157.67,157.9,6841.0,152.6454,152.9842,152.6454,152.868,6841.0
2023-03-20 13:00:00,157.88,158.26,157.86,158.16,5631.0,152.8487,153.2166,152.8293,153.1198,5631.0
2023-03-20 13:10:00,158.12,158.22,158.05,158.14,17654.0,153.081,153.1779,153.0133,153.1004,17654.0
2023-03-20 13:20:00,158.11,158.19,157.92,158.08,7487.0,153.0714,153.1488,152.8874,153.0423,7487.0
2023-03-20 13:30:00,157.97,158.1,157.82,157.94,13214.0,152.9358,153.0617,152.7906,152.9068,13214.0
2023-03-20 13:40:00,158.0,158.21,157.86,157.94,13398.0,152.9649,153.1682,152.8293,152.9068,13398.0
2023-03-20 13:50:00,157.91,157.91,157.6,157.77,12856.0,152.8777,152.8777,152.5776,152.7422,12856.0
2023-03-20 14:00:00,157.74,157.74,157.36,157.42,12789.0,152.7131,152.7131,152.3453,152.4033,12789.0
2023-03-20 14:10:00,157.44,157.56,157.27,157.46,12313.0,152.4227,152.5389,152.2581,152.4421,12313.0
2023-03-20 14:20:00,157.46,157.65,157.36,157.58,10214.0,152.4421,152.626,152.3453,152.5582,10214.0
2023-03-20 14:30:00,157.58,157.6,157.17,157.26,13807.0,152.5582,152.5776,152.1613,152.2484,13807.0
2023-03-20 14:40:00,157.24,157.46,157.13,157.33,12523.0,152.2291,152.4421,152.1226,152.3162,12523.0
2023-03-20 14:50:00,157.33,157.58,157.32,157.43,14456.0,152.3162,152.5582,152.3065,152.413,14456.0
2023-03-20 15:00:00,157.42,157.62,157.39,157.44,7723.0,152.4033,152.597,152.3743,152.4227,7723.0
2023-03-20 15:10:00,157.45,157.79,157.4,157.78,13574.0,152.4324,152.7616,152.384,152.7519,13574.0
2023-03-20 15:20:00,157.74,157.95,157.66,157.88,18160.0,152.7131,152.9165,152.6357,152.8487,18160.0
2023-03-20 15:30:00,157.9,158.05,157.86,158.0,18701.0,152.868,153.0133,152.8293,152.9649,18701.0
2023-03-20 15:40:00,157.96,158.5,157.93,158.34,43122.0,152.9261,153.4489,152.8971,153.294,43122.0
2023-03-20 15:50:00,158.39,158.56,157.98,158.22,108400.0,153.3424,153.507,152.9455,153.1779,108400.0
2023-03-21 09:30:00,160.04,160.94,159.86,160.41,28307.0,154.9399,155.8112,154.7656,155.2981,28307.0
2023-03-21 09:40:00,160.45,160.52,159.9,160.21,11825.0,155.3368,155.4046,154.8043,155.1044,11825.0
2023-03-21 09:50:00,160.2,160.32,159.91,160.29,17259.0,155.0948,155.2109,154.814,155.1819,17259.0
2023-03-21 10:00:00,160.3,160.64,160.26,160.64,21466.0,155.1916,155.5207,155.1528,155.5207,21466.0
2023-03-21 10:10:00,160.76,160.89,159.8,160.13,26092.0,155.6369,155.7628,154.7075,155.027,26092.0
2023-03-21 10:20:00,160.13,160.46,160.13,160.41,11091.0,155.027,155.3465,155.027,155.2981,11091.0
2023-03-21 10:30:00,160.28,160.59,160.28,160.47,12629.0,155.1722,155.4723,155.1722,155.3561,12629.0
2023-03-21 10:40:00,160.48,160.51,160.2,160.44,4843.0,155.3658,155.3949,155.0948,155.3271,4843.0
2023-03-21 10:50:00,160.4,160.48,160.12,160.14,13053.0,155.2884,155.3658,155.0173,155.0367,13053.0
2023-03-21 11:00:00,160.14,160.38,160.14,160.31,14437.0,155.0367,155.269,155.0367,155.2012,14437.0
2023-03-21 11:10:00,160.32,160.43,160.19,160.43,9672.0,155.2109,155.3174,155.0851,155.3174,9672.0
2023-03-21 11:20:00,160.42,160.48,160.32,160.43,6501.0,155.3077,155.3658,155.2109,155.3174,6501.0
2023-03-21 11:30:00,160.44,160.54,160.21,160.27,13201.0,155.3271,155.4239,155.1044,155.1625,13201.0
2023-03-21 11:40:00,160.24,160.25,159.97,160.2,13016.0,155.1335,155.1432,154.8721,155.0948,13016.0
2023-03-21 11:50:00,160.23,160.49,160.16,160.26,18768.0,155.1238,155.3755,155.056,155.1528,18768.0
2023-03-21 12:00:00,160.22,160.42,160.17,160.39,8188.0,155.1141,155.3077,155.0657,155.2787,8188.0
2023-03-21 12:10:00,160.36,160.38,160.17,160.2,15872.0,155.2497,155.269,155.0657,155.0948,15872.0
2023-03-21 12:20:00,160.21,160.32,160.12,160.28,14238.0,155.1044,155.2109,155.0173,155.1722,14238.0
2023-03-21 12:30:00,160.31,160.31,160.04,160.04,10854.0,155.2012,155.2012,154.9399,154.9399,10854.0
2023-03-21 12:40:00,160.0,160.12,159.88,160.04,9166.0,154.9011,155.0173,154.785,154.9399,9166.0
2023-03-21 12:50:00,160.06,160.09,159.89,159.91,16739.0,154.9592,154.9883,154.7946,154.814,16739.0
2023-03-21 13:00:00,159.91,159.99,159.74,159.99,10432.0,154.814,154.8914,154.6494,154.8914,10432.0
2023-03-21 13:10:00,160.0,160.07,159.93,160.07,15469.0,154.9011,154.9689,154.8334,154.9689,15469.0
2023-03-21 13:20:00,160.08,160.14,159.98,160.03,8870.0,154.9786,155.0367,154.8818,154.9302,8870.0
2023-03-21 13:30:00,160.06,160.23,160.06,160.11,4405.0,154.9592,155.1238,154.9592,155.0076,4405.0
2023-03-21 13:40:00,160.13,160.22,159.99,159.99,6571.0,155.027,155.1141,154.8914,154.8914,6571.0
2023-03-21 13:50:00,160.0,160.05,159.81,159.89,10675.0,154.9011,154.9495,154.7172,154.7946,10675.0
2023-03-21 14:00:00,159.9,160.01,159.88,159.91,10955.0,154.8043,154.9108,154.785,154.814,10955.0
2023-03-21 14:10:00,159.91,160.06,159.91,159.96,15778.0,154.814,154.9592,154.814,154.8624,15778.0
2023-03-21 14:20:00,159.95,160.27,159.95,160.27,29132.0,154.8527,155.1625,154.8527,155.1625,29132.0
2023-03-21 14:30:00,160.28,160.33,160.17,160.24,19394.0,155.1722,155.2206,155.0657,155.1335,19394.0
2023-03-21 14:40:00,160.24,160.44,160.19,160.22,18717.0,155.1335,155.3271,155.0851,155.1141,18717.0
2023-03-21 14:50:00,160.24,160.38,160.08,160.3,17531.0,155.1335,155.269,154.9786,155.1916,17531.0
2023-03-21 15:00:00,160.3,160.55,160.28,160.47,17429.0,155.1916,155.4336,155.1722,155.3561,17429.0
2023-03-21 15:10:00,160.48,160.71,160.46,160.64,20917.0,155.3658,155.5885,155.3465,155.5207,20917.0
2023-03-21 15:20:00,160.67,160.69,160.31,160.31,18594.0,155.5498,155.5691,155.2012,155.2012,18594.0
2023-03-21 15:30:00,160.31,160.6,160.21,160.6,25658.0,155.2012,155.482,155.1044,155.482,25658.0
2023-03-21 15:40:00,160.61,160.93,160.61,160.79,37488.0,155.4917,155.8015,155.4917,155.666,37488.0
2023-03-21 15:50:00,160.79,160.81,160.25,160.45,147001.0,155.666,155.6853,155.1432,155.3368,147001.0
2023-03-22 09:30:00,160.73,161.66,160.73,160.74,27367.0,155.6079,156.5082,155.6079,155.6175,27367.0
2023-03-22 09:40:00,160.72,160.92,160.58,160.78,9988.0,155.5982,155.7918,155.4626,155.6563,9988.0
2023-03-22 09:50:00,160.88,161.28,160.87,161.19,10100.0,155.7531,156.1403,155.7434,156.0532,10100.0
2023-03-22 10:00:00,161.19,161.47,160.94,161.4,13325.0,156.0532,156.3243,155.8112,156.2565,13325.0
2023-03-22 10:10:00,161.48,161.59,161.14,161.29,9910.0,156.334,156.4405,156.0048,156.15,9910.0
2023-03-22 10:20:00,161.42,161.58,161.25,161.48,9270.0,156.2759,156.4308,156.1113,156.334,9270.0
2023-03-22 10:30:00,161.5,161.5,161.19,161.19,4989.0,156.3533,156.3533,156.0532,156.0532,4989.0
2023-03-22 10:40:00,161.24,161.32,161.1,161.24,6762.0,156.1016,156.1791,155.9661,156.1016,6762.0
2023-03-22 10:50:00,161.24,161.3,161.16,161.16,9174.0,156.1016,156.1597,156.0242,156.0242,9174.0
2023-03-22 11:00:00,161.18,161.3,161.03,161.19,7343.0,156.0435,156.1597,155.8983,156.0532,7343.0
2023-03-22 11:10:00,161.22,161.22,160.98,160.98,3911.0,156.0822,156.0822,155.8499,155.8499,3911.0
2023-03-22 11:20:00,160.98,161.01,160.79,160.79,3981.0,155.8499,155.8789,155.666,155.666,3981.0
2023-03-22 11:30:00,160.84,160.94,160.79,160.79,3775.0,155.7144,155.8112,155.666,155.666,3775.0
2023-03-22 11:40:00,160.74,160.88,160.69,160.81,5658.0,155.6175,155.7531,155.5691,155.6853,5658.0
2023-03-22 11:50:00,160.77,160.8,160.68,160.71,4185.0,155.6466,155.6756,155.5595,155.5885,4185.0
2023-03-22 12:00:00,160.73,160.78,160.64,160.74,12825.0,155.6079,155.6563,155.5207,155.6175,12825.0
2023-03-22 12:10:00,160.75,160.93,160.75,160.91,8589.0,155.6272,155.8015,155.6272,155.7821,8589.0
2023-03-22 12:20:00,160.88,161.06,160.88,161.01,7110.0,155.7531,155.9273,155.7531,155.8789,7110.0
2023-03-22 12:30:00,160.99,161.04,160.74,160.77,4578.0,155.8596,155.908,155.6175,155.6466,4578.0
2023-03-22 12:40:00,160.77,160.78,160.59,160.63,4101.0,155.6466,155.6563,155.4723,155.511,4101.0
2023-03-22 12:50:00,160.62,160.62,160.36,160.41,9617.0,155.5014,155.5014,155.2497,155.2981,9617.0
2023-03-22 13:00:00,160.39,160.48,160.27,160.28,9509.0,155.2787,155.3658,155.1625,155.1722,9509.0
2023-03-22 13:10:00,160.28,160.41,160.25,160.31,7991.0,155.1722,155.2981,155.1432,155.2012,7991.0
2023-03-22 13:20:00,160.28,160.45,160.19,160.42,8792.0,155.1722,155.3368,155.0851,155.3077,8792.0
2023-03-22 13:30:00,160.43,160.61,160.41,160.53,7474.0,155.3174,155.4917,155.2981,155.4142,7474.0
2023-03-22 13:40:00,160.51,160.71,160.49,160.68,6768.0,155.3949,155.5885,155.3755,155.5595,6768.0
2023-03-22 13:50:00,160.7,160.77,160.57,160.57,8670.0,155.5788,155.6466,155.453,155.453,8670.0
2023-03-22 14:00:00,160.55,161.53,160.55,161.04,11948.0,155.4336,156.3824,155.4336,155.908,11948.0
2023-03-22 14:10:00,161.12,161.13,160.5,161.02,18536.0,155.9854,155.9951,155.3852,155.8886,18536.0
2023-03-22 14:20:00,161.01,161.01,160.75,160.89,11207.0,155.8789,155.8789,155.6272,155.7628,11207.0
2023-03-22 14:30:00,160.81,161.15,160.22,160.83,24016.0,155.6853,156.0145,155.1141,155.7047,24016.0
2023-03-22 14:40:00,160.94,161.67,160.94,161.39,11132.0,155.8112,156.5179,155.8112,156.2468,11132.0
2023-03-22 14:50:00,161.47,161.54,160.53,160.59,23538.0,156.3243,156.392,155.4142,155.4723,23538.0
2023-03-22 15:00:00,160.64,160.68,159.43,159.71,19849.0,155.5207,155.5595,154.3493,154.6204,19849.0
2023-03-22 15:10:00,159.71,160.34,159.53,160.27,16716.0,154.6204,155.2303,154.4461,155.1625,16716.0
2023-03-22 15:20:00,160.25,160.9,160.25,160.66,22967.0,155.1432,155.7724,155.1432,155.5401,22967.0
2023-03-22 15:30:00,160.65,160.72,159.69,159.82,32407.0,155.5304,155.5982,154.601,154.7269,32407.0
2023-03-22 15:40:00,159.94,160.12,159.25,159.51,27204.0,154.843,155.0173,154.175,154.4267,27204.0
2023-03-22 15:50:00,159.48,159.48,157.86,157.9,193754.0,154.3977,154.3977,152.8293,152.868,193754.0
2023-03-23 09:30:00,157.08,157.75,156.78,157.29,25904.0,152.0742,152.7228,151.7837,152.2775,25904.0
2023-03-23 09:40:00,157.4,158.09,157.36,158.09,9199.0,152.384,153.052,152.3453,153.052,9199.0
2023-03-23 09:50:00,158.18,158.54,158.08,158.12,12816.0,153.1391,153.4877,153.0423,153.081,12816.0
2023-03-23 10:00:00,158.1,158.44,158.1,158.17,15379.0,153.0617,153.3908,153.0617,153.1294,15379.0
2023-03-23 10:10:00,158.24,158.32,158.0,158.09,8886.0,153.1972,153.2747,152.9649,153.052,8886.0
2023-03-23 10:20:00,158.02,158.29,157.81,158.15,9666.0,152.9842,153.2456,152.7809,153.1101,9666.0
2023-03-23 10:30:00,158.18,158.18,157.8,158.01,9965.0,153.1391,153.1391,152.7712,152.9745,9965.0
2023-03-23 10:40:00,158.05,158.56,157.97,158.56,6538.0,153.0133,153.507,152.9358,153.507,6538.0
2023-03-23 10:50:00,158.57,159.14,158.53,159.05,9224.0,153.5167,154.0685,153.478,153.9814,9224.0
2023-03-23 11:00:00,159.04,159.47,159.02,159.41,19414.0,153.9717,154.388,153.9524,154.3299,19414.0
2023-03-23 11:10:00,159.38,159.48,159.18,159.3,15102.0,154.3009,154.3977,154.1073,154.2234,15102.0
2023-03-23 11:20:00,159.26,159.55,159.24,159.41,9222.0,154.1847,154.4655,154.1653,154.3299,9222.0
2023-03-23 11:30:00,159.4,159.62,159.19,159.54,11629.0,154.3202,154.5332,154.1169,154.4558,11629.0
2023-03-23 11:40:00,159.58,159.72,159.36,159.58,13299.0,154.4945,154.63,154.2815,154.4945,13299.0
2023-03-23 11:50:00,159.56,159.78,159.52,159.53,7134.0,154.4751,154.6881,154.4364,154.4461,7134.0
2023-03-23 12:00:00,159.49,159.75,159.49,159.73,11119.0,154.4074,154.6591,154.4074,154.6397,11119.0
2023-03-23 12:10:00,159.62,159.65,159.49,159.64,8423.0,154.5332,154.5623,154.4074,154.5526,8423.0
2023-03-23 12:20:00,159.62,159.77,159.5,159.55,13972.0,154.5332,154.6785,154.4171,154.4655,13972.0
2023-03-23 12:30:00,159.58,159.82,159.47,159.5,6386.0,154.4945,154.7269,154.388,154.4171,6386.0
2023-03-23 12:40:00,159.52,159.59,159.24,159.39,9197.0,154.4364,154.5042,154.1653,154.3106,9197.0
2023-03-23 12:50:00,159.36,159.41,159.13,159.22,5157.0,154.2815,154.3299,154.0589,154.146,5157.0
2023-03-23 13:00:00,159.23,159.23,158.95,159.07,6020.0,154.1557,154.1557,153.8846,154.0008,6020.0
2023-03-23 13:10:00,159.07,159.07,158.59,158.68,8487.0,154.0008,154.0008,153.5361,153.6232,8487.0
2023-03-23 13:20:00,158.61,158.85,158.22,158.46,14306.0,153.5554,153.7878,153.1779,153.4102,14306.0
2023-03-23 13:30:00,158.4,158.85,158.4,158.85,8409.0,153.3521,153.7878,153.3521,153.7878,8409.0
2023-03-23 13:40:00,158.91,159.26,158.86,158.98,13560.0,153.8459,154.1847,153.7975,153.9136,13560.0
2023-03-23 13:50:00,158.98,159.01,158.76,159.0,9731.0,153.9136,153.9427,153.7006,153.933,9731.0
2023-03-23 14:00:00,159.03,159.11,158.91,158.92,13737.0,153.962,154.0395,153.8459,153.8555,13737.0
2023-03-23 14:10:00,158.88,159.2,158.86,159.16,16304.0,153.8168,154.1266,153.7975,154.0879,16304.0
2023-03-23 14:20:00,159.14,159.14,158.52,158.56,17175.0,154.0685,154.0685,153.4683,153.507,17175.0
2023-03-23 14:30:00,158.59,158.94,158.42,158.8,26177.0,153.5361,153.8749,153.3715,153.7394,26177.0
2023-03-23 14:40:00,158.78,158.8,157.85,158.16,20865.0,153.72,153.7394,152.8196,153.1198,20865.0
2023-03-23 14:50:00,158.13,158.4,157.83,158.4,11263.0,153.0907,153.3521,152.8003,153.3521,11263.0
2023-03-23 15:00:00,158.46,159.4,158.41,158.8,18218.0,153.4102,154.3202,153.3618,153.7394,18218.0
2023-03-23 15:10:00,158.81,158.9,157.78,157.86,21376.0,153.749,153.8362,152.7519,152.8293,21376.0
2023-03-23 15:20:00,157.83,158.22,157.55,157.91,19768.0,152.8003,153.1779,152.5292,152.8777,19768.0
2023-03-23 15:30:00,157.89,158.44,157.8,158.35,21372.0,152.8584,153.3908,152.7712,153.3037,21372.0
2023-03-23 15:40:00,158.31,158.91,158.15,158.75,23617.0,153.265,153.8459,153.1101,153.691,23617.0
2023-03-23 15:50:00,158.79,159.41,158.52,158.52,97089.0,153.7297,154.3299,153.4683,153.4683,97089.0
2023-03-24 09:30:00,158.0,158.26,157.48,157.92,32102.0,152.9649,153.2166,152.4614,152.8874,32102.0
2023-03-24 09:40:00,157.97,158.21,157.3,157.42,8499.0,152.9358,153.1682,152.2872,152.4033,8499.0
2023-03-24 09:50:00,157.7,157.99,157.66,157.82,6002.0,152.6744,152.9552,152.6357,152.7906,6002.0
2023-03-24 10:00:00,157.87,158.22,157.85,157.97,8719.0,152.839,153.1779,152.8196,152.9358,8719.0
2023-03-24 10:10:00,157.97,158.08,157.6,157.6,11148.0,152.9358,153.0423,152.5776,152.5776,11148.0
2023-03-24 10:20:00,157.56,158.37,157.44,158.37,6695.0,152.5389,153.3231,152.4227,153.3231,6695.0
2023-03-24 10:30:00,158.37,158.55,158.25,158.31,5856.0,153.3231,153.4973,153.2069,153.265,5856.0
2023-03-24 10:40:00,158.31,158.31,157.92,158.11,5951.0,153.265,153.265,152.8874,153.0714,5951.0
2023-03-24 10:50:00,158.01,158.28,157.92,158.28,8722.0,152.9745,153.2359,152.8874,153.2359,8722.0
2023-03-24 11:00:00,158.26,158.31,157.79,157.87,11073.0,153.2166,153.265,152.7616,152.839,11073.0
2023-03-24 11:10:00,157.7,157.92,157.61,157.87,6741.0,152.6744,152.8874,152.5873,152.839,6741.0
2023-03-24 11:20:00,157.93,158.5,157.83,158.3,13107.0,152.8971,153.4489,152.8003,153.2553,13107.0
2023-03-24 11:30:00,158.24,158.6,158.14,158.55,4424.0,153.1972,153.5457,153.1004,153.4973,4424.0
2023-03-24 11:40:00,158.55,159.49,158.36,159.24,15673.0,153.4973,154.4074,153.3134,154.1653,15673.0
2023-03-24 11:50:00,159.25,159.56,159.13,159.4,9914.0,154.175,154.4751,154.0589,154.3202,9914.0
2023-03-24 12:00:00,159.45,159.71,159.32,159.35,10297.0,154.3687,154.6204,154.2428,154.2718,10297.0
2023-03-24 12:10:00,159.35,159.44,159.17,159.26,5220.0,154.2718,154.359,154.0976,154.1847,5220.0
2023-03-24 12:20:00,159.24,159.31,159.03,159.23,9756.0,154.1653,154.2331,153.962,154.1557,9756.0
2023-03-24 12:30:00,159.36,159.66,159.26,159.56,6584.0,154.2815,154.572,154.1847,154.4751,6584.0
2023-03-24 12:40:00,159.55,159.93,159.51,159.88,10603.0,154.4655,154.8334,154.4267,154.785,10603.0
2023-03-24 12:50:00,159.84,159.96,159.7,159.8,3026.0,154.7462,154.8624,154.6107,154.7075,3026.0
2023-03-24 13:00:00,159.79,159.9,159.73,159.81,3896.0,154.6978,154.8043,154.6397,154.7172,3896.0
2023-03-24 13:10:00,159.79,159.83,159.74,159.75,5110.0,154.6978,154.7365,154.6494,154.6591,5110.0
2023-03-24 13:20:00,159.78,160.13,159.73,160.0,9969.0,154.6881,155.027,154.6397,154.9011,9969.0
2023-03-24 13:30:00,160.07,160.07,159.69,159.9,8073.0,154.9689,154.9689,154.601,154.8043,8073.0
2023-03-24 13:40:00,160.01,160.06,159.47,159.49,11189.0,154.9108,154.9592,154.388,154.4074,11189.0
2023-03-24 13:50:00,159.48,159.93,159.43,159.92,11589.0,154.3977,154.8334,154.3493,154.8237,11589.0
2023-03-24 14:00:00,159.95,160.03,159.63,159.86,6984.0,154.8527,154.9302,154.5429,154.7656,6984.0
2023-03-24 14:10:00,159.94,160.19,159.94,160.08,13148.0,154.843,155.0851,154.843,154.9786,13148.0
2023-03-24 14:20:00,160.06,160.16,159.84,159.94,6705.0,154.9592,155.056,154.7462,154.843,6705.0
2023-03-24 14:30:00,159.96,160.4,159.95,160.34,18429.0,154.8624,155.2884,154.8527,155.2303,18429.0
2023-03-24 14:40:00,160.3,160.35,160.09,160.18,12004.0,155.1916,155.24,154.9883,155.0754,12004.0
2023-03-24 14:50:00,160.18,160.22,160.0,160.22,14393.0,155.0754,155.1141,154.9011,155.1141,14393.0
2023-03-24 15:00:00,160.17,160.18,159.93,160.18,14992.0,155.0657,155.0754,154.8334,155.0754,14992.0
2023-03-24 15:10:00,160.17,160.25,159.98,160.2,11189.0,155.0657,155.1432,154.8818,155.0948,11189.0
2023-03-24 15:20:00,160.22,160.49,160.09,160.28,32210.0,155.1141,155.3755,154.9883,155.1722,32210.0
2023-03-24 15:30:00,160.33,160.79,160.33,160.52,27857.0,155.2206,155.666,155.2206,155.4046,27857.0
2023-03-24 15:40:00,160.52,160.64,160.17,160.33,15841.0,155.4046,155.5207,155.0657,155.2206,15841.0
2023-03-24 15:50:00,160.29,160.6,160.16,160.58,83574.0,155.1819,155.482,155.056,155.4626,83574.0
2023-03-27 09:30:00,161.77,162.41,161.45,162.02,22439.0,156.6147,157.2343,156.3049,156.8568,22439.0
2023-03-27 09:40:00,162.05,162.16,161.8,162.11,13971.0,156.8858,156.9923,156.6438,156.9439,13971.0
2023-03-27 09:50:00,162.15,162.26,161.91,161.93,38089.0,156.9826,157.0891,156.7503,156.7696,38089.0
2023-03-27 10:00:00,161.91,161.91,161.34,161.42,18137.0,156.7503,156.7503,156.1984,156.2759,18137.0
2023-03-27 10:10:00,161.51,161.72,161.23,161.24,14360.0,156.363,156.5663,156.0919,156.1016,14360.0
2023-03-27 10:20:00,161.29,161.52,161.27,161.48,10528.0,156.15,156.3727,156.1307,156.334,10528.0
2023-03-27 10:30:00,161.45,161.45,161.08,161.23,11679.0,156.3049,156.3049,155.9467,156.0919,11679.0
2023-03-27 10:40:00,161.27,161.51,161.14,161.44,15183.0,156.1307,156.363,156.0048,156.2952,15183.0
2023-03-27 10:50:00,161.44,161.83,161.43,161.63,15136.0,156.2952,156.6728,156.2856,156.4792,15136.0
2023-03-27 11:00:00,161.62,161.63,161.34,161.45,11738.0,156.4695,156.4792,156.1984,156.3049,11738.0
2023-03-27 11:10:00,161.43,161.84,161.41,161.63,8381.0,156.2856,156.6825,156.2662,156.4792,8381.0
2023-03-27 11:20:00,161.65,161.92,161.64,161.92,24887.0,156.4985,156.7599,156.4889,156.7599,24887.0
2023-03-27 11:30:00,161.95,162.27,161.95,162.2,9869.0,156.789,157.0988,156.789,157.031,9869.0
2023-03-27 11:40:00,162.24,162.48,162.18,162.38,10760.0,157.0697,157.3021,157.0117,157.2053,10760.0
2023-03-27 11:50:00,162.38,162.38,161.83,161.89,9177.0,157.2053,157.2053,156.6728,156.7309,9177.0
2023-03-27 12:00:00,161.88,162.0,161.62,161.7,11334.0,156.7212,156.8374,156.4695,156.547,11334.0
2023-03-27 12:10:00,161.7,162.1,161.65,162.01,8752.0,156.547,156.9342,156.4985,156.8471,8752.0
2023-03-27 12:20:00,162.08,162.21,161.91,161.97,6387.0,156.9148,157.0407,156.7503,156.8083,6387.0
2023-03-27 12:30:00,162.0,162.09,161.94,162.02,6365.0,156.8374,156.9245,156.7793,156.8568,6365.0
2023-03-27 12:40:00,162.04,162.04,161.9,162.02,7290.0,156.8761,156.8761,156.7406,156.8568,7290.0
2023-03-27 12:50:00,162.02,162.1,161.85,161.87,7102.0,156.8568,156.9342,156.6922,156.7115,7102.0
2023-03-27 13:00:00,161.86,162.08,161.81,161.96,15682.0,156.7019,156.9148,156.6534,156.7987,15682.0
2023-03-27 13:10:00,161.92,161.95,161.75,161.85,6151.0,156.7599,156.789,156.5954,156.6922,6151.0
2023-03-27 13:20:00,161.9,162.12,161.84,162.08,6805.0,156.7406,156.9536,156.6825,156.9148,6805.0
2023-03-27 13:30:00,162.11,162.18,161.85,161.88,7567.0,156.9439,157.0117,156.6922,156.7212,7567.0
2023-03-27 13:40:00,161.92,161.98,161.78,161.83,5236.0,156.7599,156.818,156.6244,156.6728,5236.0
2023-03-27 13:50:00,161.74,161.75,161.44,161.47,13068.0,156.5857,156.5954,156.2952,156.3243,13068.0
2023-03-27 14:00:00,161.47,161.47,161.27,161.35,4636.0,156.3243,156.3243,156.1307,156.2081,4636.0
2023-03-27 14:10:00,161.34,161.38,161.16,161.27,7908.0,156.1984,156.2371,156.0242,156.1307,7908.0
2023-03-27 14:20:00,161.28,161.54,161.27,161.53,8544.0,156.1403,156.392,156.1307,156.3824,8544.0
2023-03-27 14:30:00,161.56,161.78,161.51,161.75,9541.0,156.4114,156.6244,156.363,156.5954,9541.0
2023-03-27 14:40:00,161.76,161.9,161.71,161.82,13366.0,156.605,156.7406,156.5566,156.6631,13366.0
2023-03-27 14:50:00,161.8,161.95,161.68,161.87,8521.0,156.6438,156.789,156.5276,156.7115,8521.0
2023-03-27 15:00:00,161.84,161.9,161.62,161.62,10831.0,156.6825,156.7406,156.4695,156.4695,10831.0
2023-03-27 15:10:00,161.61,161.69,161.59,161.59,7591.0,156.4598,156.5373,156.4405,156.4405,7591.0
2023-03-27 15:20:00,161.61,161.77,161.59,161.72,17330.0,156.4598,156.6147,156.4405,156.5663,17330.0
2023-03-27 15:30:00,161.75,161.81,161.46,161.5,17565.0,156.5954,156.6534,156.3146,156.3533,17565.0
2023-03-27 15:40:00,161.53,161.6,161.25,161.25,20967.0,156.3824,156.4501,156.1113,156.1113,20967.0
2023-03-27 15:50:00,161.3,161.55,161.23,161.44,102774.0,156.1597,156.4017,156.0919,156.2952,102774.0
2023-03-28 09:30:00,161.09,161.58,160.74,161.31,14306.0,155.9564,156.4308,155.6175,156.1694,14306.0
2023-03-28 09:40:00,161.44,161.84,161.34,161.62,5513.0,156.2952,156.6825,156.1984,156.4695,5513.0
2023-03-28 09:50:00,161.61,161.73,161.52,161.6,6130.0,156.4598,156.576,156.3727,156.4501,6130.0
2023-03-28 10:00:00,161.61,161.87,161.5,161.87,10295.0,156.4598,156.7115,156.3533,156.7115,10295.0
2023-03-28 10:10:00,161.87,161.91,161.56,161.56,13420.0,156.7115,156.7503,156.4114,156.4114,13420.0
2023-03-28 10:20:00,161.6,161.62,161.37,161.56,24275.0,156.4501,156.4695,156.2275,156.4114,24275.0
2023-03-28 10:30:00,161.54,161.57,161.19,161.19,7652.0,156.392,156.4211,156.0532,156.0532,7652.0
2023-03-28 10:40:00,161.23,161.33,161.15,161.33,8072.0,156.0919,156.1887,156.0145,156.1887,8072.0
2023-03-28 10:50:00,161.33,161.36,161.18,161.19,8710.0,156.1887,156.2178,156.0435,156.0532,8710.0
2023-03-28 11:00:00,161.23,161.38,161.12,161.12,6599.0,156.0919,156.2371,155.9854,155.9854,6599.0
2023-03-28 11:10:00,161.12,161.37,161.09,161.35,19218.0,155.9854,156.2275,155.9564,156.2081,19218.0
2023-03-28 11:20:00,161.35,161.56,161.34,161.41,30498.0,156.2081,156.4114,156.1984,156.2662,30498.0
2023-03-28 11:30:00,161.42,161.57,161.31,161.35,6263.0,156.2759,156.4211,156.1694,156.2081,6263.0
2023-03-28 11:40:00,161.38,161.44,161.12,161.12,9086.0,156.2371,156.2952,155.9854,155.9854,9086.0
2023-03-28 11:50:00,161.16,161.3,161.14,161.3,6196.0,156.0242,156.1597,156.0048,156.1597,6196.0
2023-03-28 12:00:00,161.28,161.4,161.24,161.36,5548.0,156.1403,156.2565,156.1016,156.2178,5548.0
2023-03-28 12:10:00,161.36,161.44,161.29,161.37,8825.0,156.2178,156.2952,156.15,156.2275,8825.0
2023-03-28 12:20:00,161.34,161.57,161.33,161.47,13467.0,156.1984,156.4211,156.1887,156.3243,13467.0
2023-03-28 12:30:00,161.44,161.5,161.4,161.43,5391.0,156.2952,156.3533,156.2565,156.2856,5391.0
2023-03-28 12:40:00,161.46,161.49,161.33,161.38,11439.0,156.3146,156.3436,156.1887,156.2371,11439.0
2023-03-28 12:50:00,161.4,161.48,161.3,161.48,7017.0,156.2565,156.334,156.1597,156.334,7017.0
2023-03-28 13:00:00,161.5,161.52,161.09,161.15,3634.0,156.3533,156.3727,155.9564,156.0145,3634.0
2023-03-28 13:10:00,161.19,161.32,161.06,161.32,11032.0,156.0532,156.1791,155.9273,156.1791,11032.0
2023-03-28 13:20:00,161.28,161.43,161.2,161.43,8610.0,156.1403,156.2856,156.0629,156.2856,8610.0
2023-03-28 13:30:00,161.38,161.54,161.32,161.43,17751.0,156.2371,156.392,156.1791,156.2856,17751.0
2023-03-28 13:40:00,161.41,161.54,161.41,161.5,13459.0,156.2662,156.392,156.2662,156.3533,13459.0
2023-03-28 13:50:00,161.51,161.52,161.36,161.51,57231.0,156.363,156.3727,156.2178,156.363,57231.0
2023-03-28 14:00:00,161.5,161.54,161.44,161.51,13083.0,156.3533,156.392,156.2952,156.363,13083.0
2023-03-28 14:10:00,161.51,161.71,161.47,161.69,21053.0,156.363,156.5566,156.3243,156.5373,21053.0
2023-03-28 14:20:00,161.66,161.67,161.43,161.61,16546.0,156.5082,156.5179,156.2856,156.4598,16546.0
2023-03-28 14:30:00,161.6,161.6,161.45,161.52,9543.0,156.4501,156.4501,156.3049,156.3727,9543.0
2023-03-28 14:40:00,161.5,161.7,161.5,161.7,11027.0,156.3533,156.547,156.3533,156.547,11027.0
2023-03-28 14:50:00,161.7,161.95,161.7,161.94,10482.0,156.547,156.789,156.547,156.7793,10482.0
2023-03-28 15:00:00,161.95,162.12,161.92,162.08,12588.0,156.789,156.9536,156.7599,156.9148,12588.0
2023-03-28 15:10:00,162.09,162.13,161.89,161.94,17952.0,156.9245,156.9632,156.7309,156.7793,17952.0
2023-03-28 15:20:00,161.97,161.98,161.79,161.86,26685.0,156.8083,156.818,156.6341,156.7019,26685.0
2023-03-28 15:30:00,161.89,162.15,161.83,162.02,19817.0,156.7309,156.9826,156.6728,156.8568,19817.0
2023-03-28 15:40:00,162.04,162.08,161.81,162.06,23696.0,156.8761,156.9148,156.6534,156.8955,23696.0
2023-03-28 15:50:00,162.18,162.44,162.12,162.3,90418.0,157.0117,157.2634,156.9536,157.1278,90418.0
2023-03-29 09:30:00,163.68,164.17,163.51,163.63,29079.0,158.4639,158.9382,158.2993,158.4154,29079.0
2023-03-29 09:40:00,163.76,164.32,163.76,164.19,11415.0,158.5413,159.0835,158.5413,158.9576,11415.0
2023-03-29 09:50:00,164.18,164.58,163.92,163.97,10593.0,158.9479,159.3352,158.6962,158.7446,10593.0
2023-03-29 10:00:00,163.89,164.25,163.89,164.13,13053.0,158.6672,159.0157,158.6672,158.8995,13053.0
2023-03-29 10:10:00,164.13,164.21,164.01,164.15,13194.0,158.8995,158.977,158.7833,158.9189,13194.0
2023-03-29 10:20:00,164.12,164.19,163.9,164.08,11597.0,158.8898,158.9576,158.6768,158.8511,11597.0
2023-03-29 10:30:00,164.04,164.07,163.81,163.81,9825.0,158.8124,158.8414,158.5897,158.5897,9825.0
2023-03-29 10:40:00,163.8,164.05,163.71,164.0,10766.0,158.58,158.8221,158.4929,158.7737,10766.0
2023-03-29 10:50:00,164.04,164.04,163.85,164.0,17281.0,158.8124,158.8124,158.6284,158.7737,17281.0
2023-03-29 11:00:00,163.99,164.18,163.94,164.18,13798.0,158.764,158.9479,158.7156,158.9479,13798.0
2023-03-29 11:10:00,164.15,164.34,164.09,164.09,19591.0,158.9189,159.1028,158.8608,158.8608,19591.0
2023-03-29 11:20:00,164.1,164.17,163.9,164.04,26773.0,158.8705,158.9382,158.6768,158.8124,26773.0
2023-03-29 11:30:00,164.06,164.25,164.06,164.16,16623.0,158.8317,159.0157,158.8317,158.9286,16623.0
2023-03-29 11:40:00,164.16,164.23,164.01,164.08,11664.0,158.9286,158.9963,158.7833,158.8511,11664.0
2023-03-29 11:50:00,164.07,164.46,164.07,164.39,17542.0,158.8414,159.219,158.8414,159.1512,17542.0
2023-03-29 12:00:00,164.38,164.47,164.31,164.46,18775.0,159.1415,159.2287,159.0738,159.219,18775.0
2023-03-29 12:10:00,164.46,164.54,164.35,164.46,12586.0,159.219,159.2964,159.1125,159.219,12586.0
2023-03-29 12:20:00,164.47,164.54,164.46,164.49,13261.0,159.2287,159.2964,159.219,159.248,13261.0
2023-03-29 12:30:00,164.5,164.55,164.37,164.42,11282.0,159.2577,159.3061,159.1319,159.1803,11282.0
2023-03-29 12:40:00,164.45,164.45,164.31,164.41,14920.0,159.2093,159.2093,159.0738,159.1706,14920.0
2023-03-29 12:50:00,164.41,164.65,164.4,164.64,20095.0,159.1706,159.4029,159.1609,159.3933,20095.0
2023-03-29 13:00:00,164.62,164.62,164.39,164.49,12112.0,159.3739,159.3739,159.1512,159.248,12112.0
2023-03-29 13:10:00,164.47,164.52,164.42,164.43,10614.0,159.2287,159.2771,159.1803,159.19,10614.0
2023-03-29 13:20:00,164.44,164.45,164.34,164.43,10631.0,159.1996,159.2093,159.1028,159.19,10631.0
2023-03-29 13:30:00,164.42,164.45,164.13,164.16,15674.0,159.1803,159.2093,158.8995,158.9286,15674.0
2023-03-29 13:40:00,164.16,164.24,164.08,164.08,12805.0,158.9286,159.006,158.8511,158.8511,12805.0
2023-03-29 13:50:00,164.09,164.13,163.89,163.91,21129.0,158.8608,158.8995,158.6672,158.6865,21129.0
2023-03-29 14:00:00,163.88,164.03,163.76,164.01,10567.0,158.6575,158.8027,158.5413,158.7833,10567.0
2023-03-29 14:10:00,164.07,164.14,163.84,163.89,16043.0,158.8414,158.9092,158.6188,158.6672,16043.0
2023-03-29 14:20:00,163.87,164.06,163.84,164.06,17941.0,158.6478,158.8317,158.6188,158.8317,17941.0
2023-03-29 14:30:00,164.05,164.08,163.94,164.0,17244.0,158.8221,158.8511,158.7156,158.7737,17244.0
2023-03-29 14:40:00,164.0,164.31,163.97,164.22,17382.0,158.7737,159.0738,158.7446,158.9866,17382.0
2023-03-29 14:50:00,164.25,164.3,164.0,164.25,22899.0,159.0157,159.0641,158.7737,159.0157,22899.0
2023-03-29 15:00:00,164.27,164.28,163.93,164.02,20245.0,159.0351,159.0447,158.7059,158.793,20245.0
2023-03-29 15:10:00,164.04,164.32,163.97,164.32,12323.0,158.8124,159.0835,158.7446,159.0835,12323.0
2023-03-29 15:20:00,164.27,164.43,164.27,164.37,23796.0,159.0351,159.19,159.0351,159.1319,23796.0
2023-03-29 15:30:00,164.36,164.36,164.17,164.2,26190.0,159.1222,159.1222,158.9382,158.9673,26190.0
2023-03-29 15:40:00,164.19,164.64,164.13,164.62,18880.0,158.9576,159.3933,158.8995,159.3739,18880.0
2023-03-29 15:50:00,164.64,164.76,164.44,164.48,98423.0,159.3933,159.5094,159.1996,159.2384,98423.0
2023-03-30 09:30:00,165.0,165.26,164.16,165.03,46867.0,159.7418,159.9935,158.9286,159.7708,46867.0
2023-03-30 09:40:00,165.12,165.77,165.01,165.71,45782.0,159.858,160.4872,159.7515,160.4292,45782.0
2023-03-30 09:50:00,165.68,165.68,165.12,165.22,10339.0,160.4001,160.4001,159.858,159.9548,10339.0
2023-03-30 10:00:00,165.36,165.37,164.81,164.84,16472.0,160.0903,160.1,159.5578,159.5869,16472.0
2023-03-30 10:10:00,164.84,164.99,164.2,164.35,43028.0,159.5869,159.7321,158.9673,159.1125,43028.0
2023-03-30 10:20:00,164.35,164.35,164.1,164.25,12218.0,159.1125,159.1125,158.8705,159.0157,12218.0
2023-03-30 10:30:00,164.28,164.4,164.12,164.17,20416.0,159.0447,159.1609,158.8898,158.9382,20416.0
2023-03-30 10:40:00,164.17,164.32,164.01,164.03,11010.0,158.9382,159.0835,158.7833,158.8027,11010.0
2023-03-30 10:50:00,164.04,164.17,163.71,163.79,13303.0,158.8124,158.9382,158.4929,158.5703,13303.0
2023-03-30 11:00:00,163.83,164.19,163.78,163.93,11365.0,158.6091,158.9576,158.5607,158.7059,11365.0
2023-03-30 11:10:00,163.94,164.16,163.89,164.03,9037.0,158.7156,158.9286,158.6672,158.8027,9037.0
2023-03-30 11:20:00,164.06,164.31,164.05,164.13,5064.0,158.8317,159.0738,158.8221,158.8995,5064.0
2023-03-30 11:30:00,164.1,164.21,163.74,163.84,13369.0,158.8705,158.977,158.5219,158.6188,13369.0
2023-03-30 11:40:00,163.86,164.08,163.69,163.84,12473.0,158.6381,158.8511,158.4735,158.6188,12473.0
2023-03-30 11:50:00,163.84,163.94,163.69,163.81,14380.0,158.6188,158.7156,158.4735,158.5897,14380.0
2023-03-30 12:00:00,163.85,163.86,163.67,163.86,10853.0,158.6284,158.6381,158.4542,158.6381,10853.0
2023-03-30 12:10:00,163.8,163.85,163.7,163.85,9912.0,158.58,158.6284,158.4832,158.6284,9912.0
2023-03-30 12:20:00,163.87,163.88,163.68,163.71,9971.0,158.6478,158.6575,158.4639,158.4929,9971.0
2023-03-30 12:30:00,163.74,163.75,163.43,163.45,14653.0,158.5219,158.5316,158.2218,158.2412,14653.0
2023-03-30 12:40:00,163.48,163.6,163.37,163.54,8574.0,158.2702,158.3864,158.1637,158.3283,8574.0
2023-03-30 12:50:00,163.54,163.8,163.53,163.71,6596.0,158.3283,158.58,158.3186,158.4929,6596.0
2023-03-30 13:00:00,163.71,163.8,163.67,163.77,5683.0,158.4929,158.58,158.4542,158.551,5683.0
2023-03-30 13:10:00,163.75,163.92,163.73,163.87,8368.0,158.5316,158.6962,158.5123,158.6478,8368.0
2023-03-30 13:20:00,163.89,164.0,163.81,163.89,10608.0,158.6672,158.7737,158.5897,158.6672,10608.0
2023-03-30 13:30:00,163.91,163.91,163.68,163.81,7654.0,158.6865,158.6865,158.4639,158.5897,7654.0
2023-03-30 13:40:00,163.82,163.93,163.74,163.85,16615.0,158.5994,158.7059,158.5219,158.6284,16615.0
2023-03-30 13:50:00,163.94,164.15,163.94,164.15,5155.0,158.7156,158.9189,158.7156,158.9189,5155.0
2023-03-30 14:00:00,164.15,164.41,164.12,164.3,6621.0,158.9189,159.1706,158.8898,159.0641,6621.0
2023-03-30 14:10:00,164.29,164.42,164.22,164.37,5673.0,159.0544,159.1803,158.9866,159.1319,5673.0
2023-03-30 14:20:00,164.33,164.6,164.33,164.58,9726.0,159.0931,159.3545,159.0931,159.3352,9726.0
2023-03-30 14:30:00,164.6,164.73,164.5,164.53,13441.0,159.3545,159.4804,159.2577,159.2868,13441.0
2023-03-30 14:40:00,164.54,164.56,164.29,164.37,6252.0,159.2964,159.3158,159.0544,159.1319,6252.0
2023-03-30 14:50:00,164.4,164.5,164.34,164.49,5859.0,159.1609,159.2577,159.1028,159.248,5859.0
2023-03-30 15:00:00,164.47,164.57,164.36,164.41,12218.0,159.2287,159.3255,159.1222,159.1706,12218.0
2023-03-30 15:10:00,164.34,164.5,164.32,164.45,7462.0,159.1028,159.2577,159.0835,159.2093,7462.0
2023-03-30 15:20:00,164.46,164.63,164.43,164.58,29828.0,159.219,159.3836,159.19,159.3352,29828.0
2023-03-30 15:30:00,164.55,164.77,164.43,164.74,58420.0,159.3061,159.5191,159.19,159.4901,58420.0
2023-03-30 15:40:00,164.76,164.86,164.45,164.61,45937.0,159.5094,159.6062,159.2093,159.3642,45937.0
2023-03-30 15:50:00,164.65,164.96,164.5,164.88,113727.0,159.4029,159.7031,159.2577,159.6256,113727.0
2023-03-31 09:30:00,166.64,166.64,165.79,166.0,40227.0,161.3295,161.3295,160.5066,160.7099,40227.0
2023-03-31 09:40:00,166.0,166.08,165.65,166.05,34301.0,160.7099,160.7874,160.3711,160.7583,34301.0
2023-03-31 09:50:00,166.06,166.37,165.93,166.15,14066.0,160.768,161.0681,160.6421,160.8551,14066.0
2023-03-31 10:00:00,166.14,166.37,166.06,166.09,6626.0,160.8455,161.0681,160.768,160.7971,6626.0
2023-03-31 10:10:00,166.09,166.16,165.86,165.89,5274.0,160.7971,160.8648,160.5744,160.6034,5274.0
2023-03-31 10:20:00,165.87,166.05,165.79,165.94,9221.0,160.5841,160.7583,160.5066,160.6518,9221.0
2023-03-31 10:30:00,165.94,166.06,165.75,165.84,6245.0,160.6518,160.768,160.4679,160.555,6245.0
2023-03-31 10:40:00,165.82,165.85,165.7,165.83,6982.0,160.5357,160.5647,160.4195,160.5453,6982.0
2023-03-31 10:50:00,165.85,165.99,165.67,165.93,6387.0,160.5647,160.7002,160.3904,160.6421,6387.0
2023-03-31 11:00:00,165.93,165.97,165.81,165.94,8413.0,160.6421,160.6809,160.526,160.6518,8413.0
2023-03-31 11:10:00,165.96,166.06,165.93,166.06,5925.0,160.6712,160.768,160.6421,160.768,5925.0
2023-03-31 11:20:00,166.02,166.13,165.92,165.92,8633.0,160.7293,160.8358,160.6325,160.6325,8633.0
2023-03-31 11:30:00,165.89,166.01,165.78,165.9,6982.0,160.6034,160.7196,160.4969,160.6131,6982.0
2023-03-31 11:40:00,165.95,165.95,165.67,165.67,6106.0,160.6615,160.6615,160.3904,160.3904,6106.0
2023-03-31 11:50:00,165.66,165.85,165.65,165.84,5241.0,160.3808,160.5647,160.3711,160.555,5241.0
2023-03-31 12:00:00,165.78,165.87,165.63,165.68,5628.0,160.4969,160.5841,160.3517,160.4001,5628.0
2023-03-31 12:10:00,165.7,165.77,165.63,165.7,5313.0,160.4195,160.4872,160.3517,160.4195,5313.0
2023-03-31 12:20:00,165.74,165.77,165.55,165.61,6849.0,160.4582,160.4872,160.2743,160.3323,6849.0
2023-03-31 12:30:00,165.56,165.56,165.2,165.22,5606.0,160.2839,160.2839,159.9354,159.9548,5606.0
2023-03-31 12:40:00,165.24,165.4,165.21,165.3,8509.0,159.9741,160.129,159.9451,160.0322,8509.0
2023-03-31 12:50:00,165.33,165.44,165.21,165.4,11055.0,160.0613,160.1678,159.9451,160.129,11055.0
2023-03-31 13:00:00,165.42,165.46,165.33,165.46,4973.0,160.1484,160.1871,160.0613,160.1871,4973.0
2023-03-31 13:10:00,165.47,165.53,165.37,165.52,6349.0,160.1968,160.2549,160.1,160.2452,6349.0
2023-03-31 13:20:00,165.47,165.47,165.19,165.21,6762.0,160.1968,160.1968,159.9257,159.9451,6762.0
2023-03-31 13:30:00,165.24,165.25,165.12,165.22,4701.0,159.9741,159.9838,159.858,159.9548,4701.0
2023-03-31 13:40:00,165.24,165.27,165.09,165.1,3659.0,159.9741,160.0032,159.8289,159.8386,3659.0
2023-03-31 13:50:00,165.09,165.19,164.97,165.14,29123.0,159.8289,159.9257,159.7127,159.8773,29123.0
2023-03-31 14:00:00,165.15,165.2,165.01,165.16,21650.0,159.887,159.9354,159.7515,159.8967,21650.0
2023-03-31 14:10:00,165.13,165.35,165.13,165.21,12085.0,159.8676,160.0806,159.8676,159.9451,12085.0
2023-03-31 14:20:00,165.21,165.34,165.04,165.16,9900.0,159.9451,160.071,159.7805,159.8967,9900.0
2023-03-31 14:30:00,165.19,165.45,165.17,165.35,8491.0,159.9257,160.1774,159.9064,160.0806,8491.0
2023-03-31 14:40:00,165.34,165.65,165.34,165.65,8929.0,160.071,160.3711,160.071,160.3711,8929.0
2023-03-31 14:50:00,165.63,165.75,165.56,165.72,6832.0,160.3517,160.4679,160.2839,160.4388,6832.0
2023-03-31 15:00:00,165.75,166.03,165.75,165.96,8567.0,160.4679,160.739,160.4679,160.6712,8567.0
2023-03-31 15:10:00,165.96,166.08,165.8,166.06,15716.0,160.6712,160.7874,160.5163,160.768,15716.0
2023-03-31 15:20:00,166.1,166.27,166.04,166.08,10464.0,160.8067,160.9713,160.7486,160.7874,10464.0
2023-03-31 15:30:00,166.08,166.22,165.87,165.89,20737.0,160.7874,160.9229,160.5841,160.6034,20737.0
2023-03-31 15:40:00,165.84,165.95,165.74,165.91,23659.0,160.555,160.6615,160.4582,160.6228,23659.0
2023-03-31 15:50:00,166.02,166.61,165.87,166.47,141356.0,160.7293,161.3005,160.5841,161.1649,141356.0
2023-04-03 09:30:00,165.86,166.75,165.86,166.51,27126.0,160.5744,161.436,160.5744,161.2037,27126.0
2023-04-03 09:40:00,166.52,167.3,166.52,167.05,11784.0,161.2133,161.9685,161.2133,161.7265,11784.0
2023-04-03 09:50:00,167.1,167.28,166.92,167.21,8455.0,161.7749,161.9491,161.6006,161.8814,8455.0
2023-04-03 10:00:00,167.22,167.71,167.22,167.71,6246.0,161.891,162.3654,161.891,162.3654,6246.0
2023-04-03 10:10:00,167.71,168.28,167.66,167.93,15666.0,162.3654,162.9173,162.317,162.5784,15666.0
2023-04-03 10:20:00,167.9,168.12,167.79,168.11,8832.0,162.5494,162.7624,162.4429,162.7527,8832.0
2023-04-03 10:30:00,168.21,168.31,167.83,167.83,15338.0,162.8495,162.9463,162.4816,162.4816,15338.0
2023-04-03 10:40:00,167.81,167.85,167.65,167.78,10624.0,162.4622,162.501,162.3073,162.4332,10624.0
2023-04-03 10:50:00,167.8,167.88,167.52,167.65,9643.0,162.4526,162.53,162.1815,162.3073,9643.0
2023-04-03 11:00:00,167.69,167.73,167.48,167.67,13145.0,162.3461,162.3848,162.1428,162.3267,13145.0
2023-04-03 11:10:00,167.67,167.82,167.53,167.82,9563.0,162.3267,162.4719,162.1912,162.4719,9563.0
2023-04-03 11:20:00,167.84,167.96,167.72,167.84,12679.0,162.4913,162.6075,162.3751,162.4913,12679.0
2023-04-03 11:30:00,167.79,168.21,167.78,168.07,10373.0,162.4429,162.8495,162.4332,162.714,10373.0
2023-04-03 11:40:00,168.08,168.26,168.02,168.18,11508.0,162.7236,162.8979,162.6655,162.8204,11508.0
2023-04-03 11:50:00,168.17,168.35,168.13,168.22,8674.0,162.8108,162.985,162.772,162.8592,8674.0
2023-04-03 12:00:00,168.24,168.49,168.24,168.42,6791.0,162.8785,163.1206,162.8785,163.0528,6791.0
2023-04-03 12:10:00,168.42,168.49,168.26,168.45,7659.0,163.0528,163.1206,162.8979,163.0818,7659.0
2023-04-03 12:20:00,168.42,168.43,168.2,168.42,11201.0,163.0528,163.0625,162.8398,163.0528,11201.0
2023-04-03 12:30:00,168.37,168.48,168.32,168.47,7831.0,163.0044,163.1109,162.956,163.1012,7831.0
2023-04-03 12:40:00,168.44,168.5,168.33,168.44,6660.0,163.0722,163.1302,162.9657,163.0722,6660.0
2023-04-03 12:50:00,168.45,168.56,168.4,168.53,8286.0,163.0818,163.1883,163.0334,163.1593,8286.0
2023-04-03 13:00:00,168.51,168.61,168.34,168.61,7425.0,163.1399,163.2367,162.9753,163.2367,7425.0
2023-04-03 13:10:00,168.64,168.83,168.52,168.79,17113.0,163.2658,163.4497,163.1496,163.411,17113.0
2023-04-03 13:20:00,168.79,168.83,168.61,168.62,8761.0,163.411,163.4497,163.2367,163.2464,8761.0
2023-04-03 13:30:00,168.62,168.65,168.47,168.52,8027.0,163.2464,163.2755,163.1012,163.1496,8027.0
2023-04-03 13:40:00,168.53,168.63,168.29,168.33,19163.0,163.1593,163.2561,162.9269,162.9657,19163.0
2023-04-03 13:50:00,168.36,168.58,168.32,168.53,9203.0,162.9947,163.2077,162.956,163.1593,9203.0
2023-04-03 14:00:00,168.51,168.76,168.46,168.72,8172.0,163.1399,163.382,163.0915,163.3432,8172.0
2023-04-03 14:10:00,168.72,168.78,168.52,168.62,12316.0,163.3432,163.4013,163.1496,163.2464,12316.0
2023-04-03 14:20:00,168.62,168.75,168.53,168.65,18060.0,163.2464,163.3723,163.1593,163.2755,18060.0
2023-04-03 14:30:00,168.68,169.05,168.68,169.03,15291.0,163.3045,163.6627,163.3045,163.6434,15291.0
2023-04-03 14:40:00,169.04,169.07,168.93,169.03,10437.0,163.653,163.6821,163.5465,163.6434,10437.0
2023-04-03 14:50:00,169.03,169.04,168.91,168.94,12695.0,163.6434,163.653,163.5272,163.5562,12695.0
2023-04-03 15:00:00,168.92,169.06,168.82,168.92,22553.0,163.5369,163.6724,163.4401,163.5369,22553.0
2023-04-03 15:10:00,168.96,169.12,168.96,169.06,13579.0,163.5756,163.7305,163.5756,163.6724,13579.0
2023-04-03 15:20:00,169.07,169.34,168.96,169.23,16964.0,163.6821,163.9435,163.5756,163.837,16964.0
2023-04-03 15:30:00,169.25,169.31,169.1,169.1,16459.0,163.8563,163.9144,163.7111,163.7111,16459.0
2023-04-03 15:40:00,169.12,169.26,168.94,168.96,33641.0,163.7305,163.866,163.5562,163.5756,33641.0
2023-04-03 15:50:00,168.95,168.95,168.61,168.63,100529.0,163.5659,163.5659,163.2367,163.2561,100529.0
2023-04-04 09:30:00,168.63,169.12,167.64,168.53,29868.0,163.8304,164.3065,162.8686,163.7332,29868.0
2023-04-04 09:40:00,168.6,169.23,168.6,169.03,11529.0,163.8013,164.4133,163.8013,164.219,11529.0
2023-04-04 09:50:00,169.02,169.07,168.8,168.9,4854.0,164.2093,164.2579,163.9956,164.0927,4854.0
2023-04-04 10:00:00,168.94,169.34,168.94,169.33,12115.0,164.1316,164.5202,164.1316,164.5105,12115.0
2023-04-04 10:10:00,169.27,169.27,169.01,169.16,19730.0,164.4522,164.4522,164.1996,164.3453,19730.0
2023-04-04 10:20:00,169.09,169.16,168.81,168.82,14284.0,164.2773,164.3453,164.0053,164.015,14284.0
2023-04-04 10:30:00,168.78,169.09,168.77,168.84,12267.0,163.9761,164.2773,163.9664,164.0344,12267.0
2023-04-04 10:40:00,168.87,168.87,168.2,168.35,9654.0,164.0636,164.0636,163.4126,163.5584,9654.0
2023-04-04 10:50:00,168.43,168.54,168.26,168.29,7964.0,163.6361,163.743,163.4709,163.5001,7964.0
2023-04-04 11:00:00,168.29,168.29,167.72,167.91,9005.0,163.5001,163.5001,162.9463,163.1309,9005.0
2023-04-04 11:10:00,167.89,167.96,167.63,167.63,6617.0,163.1115,163.1795,162.8589,162.8589,6617.0
2023-04-04 11:20:00,167.62,167.81,167.6,167.79,5834.0,162.8492,163.0337,162.8297,163.0143,5834.0
2023-04-04 11:30:00,167.81,167.86,167.53,167.56,8801.0,163.0337,163.0823,162.7617,162.7909,8801.0
2023-04-04 11:40:00,167.5,167.68,167.43,167.63,5639.0,162.7326,162.9074,162.6646,162.8589,5639.0
2023-04-04 11:50:00,167.58,167.66,167.28,167.28,8811.0,162.8103,162.888,162.5188,162.5188,8811.0
2023-04-04 12:00:00,167.34,167.38,166.84,166.96,6304.0,162.5771,162.616,162.0914,162.2079,6304.0
2023-04-04 12:10:00,167.03,167.08,166.88,167.03,4523.0,162.2759,162.3245,162.1302,162.2759,4523.0
2023-04-04 12:20:00,166.97,167.41,166.94,167.39,5470.0,162.2177,162.6451,162.1885,162.6257,5470.0
2023-04-04 12:30:00,167.44,167.59,167.39,167.5,9653.0,162.6743,162.82,162.6257,162.7326,9653.0
2023-04-04 12:40:00,167.51,167.86,167.5,167.77,8842.0,162.7423,163.0823,162.7326,162.9949,8842.0
2023-04-04 12:50:00,167.85,167.85,167.63,167.77,5859.0,163.0726,163.0726,162.8589,162.9949,5859.0
2023-04-04 13:00:00,167.83,168.1,167.73,167.95,6804.0,163.0532,163.3155,162.956,163.1698,6804.0
2023-04-04 13:10:00,167.94,168.18,167.93,168.07,13013.0,163.16,163.3932,163.1503,163.2863,13013.0
2023-04-04 13:20:00,168.09,168.3,168.06,168.29,13519.0,163.3058,163.5098,163.2766,163.5001,13519.0
2023-04-04 13:30:00,168.32,168.38,168.14,168.25,13581.0,163.5292,163.5875,163.3543,163.4612,13581.0
2023-04-04 13:40:00,168.25,168.3,167.96,168.0,7910.0,163.4612,163.5098,163.1795,163.2183,7910.0
2023-04-04 13:50:00,168.03,168.08,167.91,168.05,6376.0,163.2475,163.2961,163.1309,163.2669,6376.0
2023-04-04 14:00:00,168.02,168.18,167.95,168.15,7784.0,163.2378,163.3932,163.1698,163.3641,7784.0
2023-04-04 14:10:00,168.2,168.3,167.97,167.97,8359.0,163.4126,163.5098,163.1892,163.1892,8359.0
2023-04-04 14:20:00,167.99,168.11,167.74,167.79,4455.0,163.2086,163.3252,162.9657,163.0143,4455.0
2023-04-04 14:30:00,167.79,168.03,167.74,168.03,7776.0,163.0143,163.2475,162.9657,163.2475,7776.0
2023-04-04 14:40:00,168.05,168.12,168.01,168.1,5642.0,163.2669,163.3349,163.228,163.3155,5642.0
2023-04-04 14:50:00,168.1,168.19,168.08,168.13,7814.0,163.3155,163.4029,163.2961,163.3446,7814.0
2023-04-04 15:00:00,168.1,168.25,168.08,168.2,8980.0,163.3155,163.4612,163.2961,163.4126,8980.0
2023-04-04 15:10:00,168.19,168.32,168.06,168.28,8337.0,163.4029,163.5292,163.2766,163.4904,8337.0
2023-04-04 15:20:00,168.25,168.31,168.09,168.09,6655.0,163.4612,163.5195,163.3058,163.3058,6655.0
2023-04-04 15:30:00,168.12,168.16,167.85,168.01,8938.0,163.3349,163.3738,163.0726,163.228,8938.0
2023-04-04 15:40:00,168.03,168.03,167.79,167.91,17708.0,163.2475,163.2475,163.0143,163.1309,17708.0
2023-04-04 15:50:00,167.97,168.12,167.66,167.73,111866.0,163.1892,163.3349,162.888,162.956,111866.0
2023-04-05 09:30:00,167.69,168.82,167.44,168.27,41582.0,162.9172,164.015,162.6743,163.4806,41582.0
2023-04-05 09:40:00,168.35,168.98,168.31,168.7,13616.0,163.5584,164.1704,163.5195,163.8984,13616.0
2023-04-05 09:50:00,168.67,169.01,168.59,168.92,13823.0,163.8693,164.1996,163.7915,164.1121,13823.0
2023-04-05 10:00:00,168.98,168.98,168.36,168.48,16659.0,164.1704,164.1704,163.5681,163.6847,16659.0
2023-04-05 10:10:00,168.46,168.69,168.33,168.69,16405.0,163.6652,163.8887,163.5389,163.8887,16405.0
2023-04-05 10:20:00,168.66,168.91,168.6,168.84,13797.0,163.8595,164.1024,163.8013,164.0344,13797.0
2023-04-05 10:30:00,168.81,169.08,168.8,169.04,7925.0,164.0053,164.2676,163.9956,164.2287,7925.0
2023-04-05 10:40:00,169.18,169.31,169.06,169.09,11403.0,164.3647,164.491,164.2482,164.2773,11403.0
2023-04-05 10:50:00,169.06,169.1,168.62,168.91,9656.0,164.2482,164.287,163.8207,164.1024,9656.0
2023-04-05 11:00:00,168.9,169.11,168.79,169.11,9110.0,164.0927,164.2967,163.9858,164.2967,9110.0
2023-04-05 11:10:00,169.08,169.53,169.08,169.26,32021.0,164.2676,164.7048,164.2676,164.4425,32021.0
2023-04-05 11:20:00,169.25,169.35,168.88,169.06,12468.0,164.4328,164.5299,164.0733,164.2482,12468.0
2023-04-05 11:30:00,169.09,169.38,169.02,169.17,12089.0,164.2773,164.5591,164.2093,164.355,12089.0
2023-04-05 11:40:00,169.16,169.25,168.97,168.97,17872.0,164.3453,164.4328,164.1607,164.1607,17872.0
2023-04-05 11:50:00,169.0,169.01,168.65,168.84,12128.0,164.1899,164.1996,163.8498,164.0344,12128.0
2023-04-05 12:00:00,168.87,168.87,168.63,168.73,20004.0,164.0636,164.0636,163.8304,163.9276,20004.0
2023-04-05 12:10:00,168.77,168.95,168.67,168.71,12287.0,163.9664,164.1413,163.8693,163.9081,12287.0
2023-04-05 12:20:00,168.68,168.83,168.44,168.46,13872.0,163.879,164.0247,163.6458,163.6652,13872.0
2023-04-05 12:30:00,168.46,168.46,168.24,168.42,17714.0,163.6652,163.6652,163.4515,163.6264,17714.0
2023-04-05 12:40:00,168.46,168.82,168.45,168.69,17803.0,163.6652,164.015,163.6555,163.8887,17803.0
2023-04-05 12:50:00,168.66,168.83,168.48,168.72,8904.0,163.8595,164.0247,163.6847,163.9178,8904.0
2023-04-05 13:00:00,168.77,168.97,168.71,168.72,16576.0,163.9664,164.1607,163.9081,163.9178,16576.0
2023-04-05 13:10:00,168.74,168.78,168.58,168.65,19245.0,163.9373,163.9761,163.7818,163.8498,19245.0
2023-04-05 13:20:00,168.67,169.0,168.62,168.82,12575.0,163.8693,164.1899,163.8207,164.015,12575.0
2023-04-05 13:30:00,168.89,168.93,168.65,168.75,11646.0,164.083,164.1219,163.8498,163.947,11646.0
2023-04-05 13:40:00,168.79,168.79,168.54,168.6,10032.0,163.9858,163.9858,163.743,163.8013,10032.0
2023-04-05 13:50:00,168.66,169.09,168.66,168.94,8533.0,163.8595,164.2773,163.8595,164.1316,8533.0
2023-04-05 14:00:00,168.98,169.02,168.73,168.73,10084.0,164.1704,164.2093,163.9276,163.9276,10084.0
2023-04-05 14:10:00,168.71,168.78,168.57,168.78,15524.0,163.9081,163.9761,163.7721,163.9761,15524.0
2023-04-05 14:20:00,168.76,168.88,168.7,168.79,10628.0,163.9567,164.0733,163.8984,163.9858,10628.0
2023-04-05 14:30:00,168.77,168.96,168.77,168.95,24695.0,163.9664,164.151,163.9664,164.1413,24695.0
2023-04-05 14:40:00,168.97,168.97,168.58,168.59,14192.0,164.1607,164.1607,163.7818,163.7915,14192.0
2023-04-05 14:50:00,168.59,168.69,168.53,168.56,14426.0,163.7915,163.8887,163.7332,163.7624,14426.0
2023-04-05 15:00:00,168.55,168.59,168.31,168.36,14191.0,163.7527,163.7915,163.5195,163.5681,14191.0
2023-04-05 15:10:00,168.38,168.43,168.15,168.15,20606.0,163.5875,163.6361,163.3641,163.3641,20606.0
2023-04-05 15:20:00,168.17,168.36,168.11,168.28,22910.0,163.3835,163.5681,163.3252,163.4904,22910.0
2023-04-05 15:30:00,168.3,168.51,168.2,168.24,32730.0,163.5098,163.7138,163.4126,163.4515,32730.0
2023-04-05 15:40:00,168.25,168.34,167.98,167.99,48068.0,163.4612,163.5487,163.1989,163.2086,48068.0
2023-04-05 15:50:00,168.0,168.22,167.88,168.21,142680.0,163.2183,163.4321,163.1017,163.4224,142680.0
2023-04-06 09:30:00,168.02,168.28,167.74,168.22,25332.0,163.2378,163.4904,162.9657,163.4321,25332.0
2023-04-06 09:40:00,168.33,168.34,167.95,168.21,4568.0,163.5389,163.5487,163.1698,163.4224,4568.0
2023-04-06 09:50:00,168.15,168.42,168.04,168.34,6960.0,163.3641,163.6264,163.2572,163.5487,6960.0
2023-04-06 10:00:00,168.43,168.7,168.33,168.66,9616.0,163.6361,163.8984,163.5389,163.8595,9616.0
2023-04-06 10:10:00,168.7,168.84,168.53,168.74,15791.0,163.8984,164.0344,163.7332,163.9373,15791.0
2023-04-06 10:20:00,168.73,168.74,168.27,168.55,10428.0,163.9276,163.9373,163.4806,163.7527,10428.0
2023-04-06 10:30:00,168.55,168.81,168.52,168.61,8533.0,163.7527,164.0053,163.7235,163.811,8533.0
2023-04-06 10:40:00,168.56,168.65,168.43,168.47,7930.0,163.7624,163.8498,163.6361,163.675,7930.0
2023-04-06 10:50:00,168.4,168.5,168.31,168.5,7157.0,163.6069,163.7041,163.5195,163.7041,7157.0
2023-04-06 11:00:00,168.45,168.62,168.3,168.33,12303.0,163.6555,163.8207,163.5098,163.5389,12303.0
2023-04-06 11:10:00,168.31,168.44,168.21,168.25,7934.0,163.5195,163.6458,163.4224,163.4612,7934.0
2023-04-06 11:20:00,168.31,168.5,168.12,168.45,8731.0,163.5195,163.7041,163.3349,163.6555,8731.0
2023-04-06 11:30:00,168.51,168.73,168.5,168.68,10394.0,163.7138,163.9276,163.7041,163.879,10394.0
2023-04-06 11:40:00,168.69,168.72,168.49,168.64,19309.0,163.8887,163.9178,163.6944,163.8401,19309.0
2023-04-06 11:50:00,168.64,168.83,168.61,168.79,6927.0,163.8401,164.0247,163.811,163.9858,6927.0
2023-04-06 12:00:00,168.86,168.89,168.72,168.74,10903.0,164.0539,164.083,163.9178,163.9373,10903.0
2023-04-06 12:10:00,168.74,168.85,168.63,168.64,11000.0,163.9373,164.0441,163.8304,163.8401,11000.0
2023-04-06 12:20:00,168.63,168.78,168.63,168.78,4339.0,163.8304,163.9761,163.8304,163.9761,4339.0
2023-04-06 12:30:00,168.8,169.03,168.8,169.03,13386.0,163.9956,164.219,163.9956,164.219,13386.0
2023-04-06 12:40:00,169.02,169.19,168.93,169.06,5806.0,164.2093,164.3745,164.1219,164.2482,5806.0
2023-04-06 12:50:00,169.09,169.31,169.09,169.25,2500.0,164.2773,164.491,164.2773,164.4328,2500.0
2023-04-06 13:00:00,169.25,169.35,169.2,169.24,5727.0,164.4328,164.5299,164.3842,164.423,5727.0
2023-04-06 13:10:00,169.25,169.49,169.25,169.41,4729.0,164.4328,164.6659,164.4328,164.5882,4729.0
2023-04-06 13:20:00,169.41,169.41,169.3,169.34,10304.0,164.5882,164.5882,164.4813,164.5202,10304.0
2023-04-06 13:30:00,169.39,169.45,169.18,169.24,13741.0,164.5688,164.6271,164.3647,164.423,13741.0
2023-04-06 13:40:00,169.27,169.31,169.16,169.19,3958.0,164.4522,164.491,164.3453,164.3745,3958.0
2023-04-06 13:50:00,169.19,169.21,168.9,168.9,7610.0,164.3745,164.3939,164.0927,164.0927,7610.0
2023-04-06 14:00:00,168.85,169.08,168.8,169.05,6396.0,164.0441,164.2676,163.9956,164.2384,6396.0
2023-04-06 14:10:00,169.05,169.29,169.05,169.21,6045.0,164.2384,164.4716,164.2384,164.3939,6045.0
2023-04-06 14:20:00,169.25,169.44,169.2,169.37,10416.0,164.4328,164.6173,164.3842,164.5493,10416.0
2023-04-06 14:30:00,169.42,169.53,169.31,169.31,7781.0,164.5979,164.7048,164.491,164.491,7781.0
2023-04-06 14:40:00,169.31,169.41,169.22,169.25,10029.0,164.491,164.5882,164.4036,164.4328,10029.0
2023-04-06 14:50:00,169.27,169.38,169.17,169.25,6776.0,164.4522,164.5591,164.355,164.4328,6776.0
2023-04-06 15:00:00,169.27,169.35,169.21,169.29,7723.0,164.4522,164.5299,164.3939,164.4716,7723.0
2023-04-06 15:10:00,169.28,169.31,169.13,169.14,13458.0,164.4619,164.491,164.3162,164.3259,13458.0
2023-04-06 15:20:00,169.03,169.21,169.02,169.21,10169.0,164.219,164.3939,164.2093,164.3939,10169.0
2023-04-06 15:30:00,169.2,169.33,169.16,169.18,14523.0,164.3842,164.5105,164.3453,164.3647,14523.0
2023-04-06 15:40:00,169.16,169.42,169.1,169.41,19702.0,164.3453,164.5979,164.287,164.5882,19702.0
2023-04-06 15:50:00,169.46,169.69,169.24,169.44,158374.0,164.6368,164.8602,164.423,164.6173,158374.0
2023-04-10 09:30:00,168.4,168.97,167.87,168.07,20561.0,163.6069,164.1607,163.092,163.2863,20561.0
2023-04-10 09:40:00,168.17,168.2,167.52,167.52,9798.0,163.3835,163.4126,162.752,162.752,9798.0
2023-04-10 09:50:00,167.37,167.75,167.05,167.29,10476.0,162.6063,162.9754,162.2954,162.5285,10476.0
2023-04-10 10:00:00,167.3,167.65,167.26,167.61,9179.0,162.5383,162.8783,162.4994,162.8394,9179.0
2023-04-10 10:10:00,167.6,167.73,167.17,167.17,9626.0,162.8297,162.956,162.412,162.412,9626.0
2023-04-10 10:20:00,167.2,167.4,166.99,167.4,16330.0,162.4411,162.6354,162.2371,162.6354,16330.0
2023-04-10 10:30:00,167.38,167.57,167.27,167.56,7056.0,162.616,162.8006,162.5091,162.7909,7056.0
2023-04-10 10:40:00,167.53,167.56,167.26,167.42,6290.0,162.7617,162.7909,162.4994,162.6548,6290.0
2023-04-10 10:50:00,167.42,167.45,167.13,167.14,5821.0,162.6548,162.684,162.3731,162.3828,5821.0
2023-04-10 11:00:00,167.11,167.33,167.11,167.26,5481.0,162.3537,162.5674,162.3537,162.4994,5481.0
2023-04-10 11:10:00,167.25,167.4,167.25,167.4,3831.0,162.4897,162.6354,162.4897,162.6354,3831.0
2023-04-10 11:20:00,167.4,167.4,167.15,167.34,4641.0,162.6354,162.6354,162.3925,162.5771,4641.0
2023-04-10 11:30:00,167.44,167.51,167.38,167.5,5529.0,162.6743,162.7423,162.616,162.7326,5529.0
2023-04-10 11:40:00,167.48,167.54,167.33,167.42,5582.0,162.7131,162.7714,162.5674,162.6548,5582.0
2023-04-10 11:50:00,167.4,167.43,167.23,167.36,6758.0,162.6354,162.6646,162.4703,162.5966,6758.0
2023-04-10 12:00:00,167.38,167.38,167.13,167.14,4352.0,162.616,162.616,162.3731,162.3828,4352.0
2023-04-10 12:10:00,167.12,167.4,167.12,167.38,5035.0,162.3634,162.6354,162.3634,162.616,5035.0
2023-04-10 12:20:00,167.39,167.53,167.29,167.48,3302.0,162.6257,162.7617,162.5285,162.7131,3302.0
2023-04-10 12:30:00,167.49,167.94,167.49,167.92,4144.0,162.7229,163.16,162.7229,163.1406,4144.0
2023-04-10 12:40:00,167.92,168.11,167.86,168.02,5319.0,163.1406,163.3252,163.0823,163.2378,5319.0
2023-04-10 12:50:00,168.0,168.04,167.88,167.96,4182.0,163.2183,163.2572,163.1017,163.1795,4182.0
2023-04-10 13:00:00,167.97,168.08,167.92,168.0,3941.0,163.1892,163.2961,163.1406,163.2183,3941.0
2023-04-10 13:10:00,168.03,168.11,167.98,168.09,4088.0,163.2475,163.3252,163.1989,163.3058,4088.0
2023-04-10 13:20:00,168.06,168.06,167.88,167.96,4919.0,163.2766,163.2766,163.1017,163.1795,4919.0
2023-04-10 13:30:00,168.0,168.02,167.73,167.74,6733.0,163.2183,163.2378,162.956,162.9657,6733.0
2023-04-10 13:40:00,167.73,167.92,167.65,167.87,6477.0,162.956,163.1406,162.8783,163.092,6477.0
2023-04-10 13:50:00,167.87,167.93,167.86,167.92,3732.0,163.092,163.1503,163.0823,163.1406,3732.0
2023-04-10 14:00:00,167.93,168.08,167.86,168.0,9264.0,163.1503,163.2961,163.0823,163.2183,9264.0
2023-04-10 14:10:00,167.97,168.04,167.93,167.93,6336.0,163.1892,163.2572,163.1503,163.1503,6336.0
2023-04-10 14:20:00,167.97,167.98,167.72,167.79,4017.0,163.1892,163.1989,162.9463,163.0143,4017.0
2023-04-10 14:30:00,167.84,167.94,167.7,167.71,5021.0,163.0629,163.16,162.9269,162.9366,5021.0
2023-04-10 14:40:00,167.67,167.73,167.62,167.7,3917.0,162.8977,162.956,162.8492,162.9269,3917.0
2023-04-10 14:50:00,167.71,167.75,167.6,167.72,17055.0,162.9366,162.9754,162.8297,162.9463,17055.0
2023-04-10 15:00:00,167.72,167.9,167.71,167.8,12349.0,162.9463,163.1212,162.9366,163.024,12349.0
2023-04-10 15:10:00,167.8,167.88,167.75,167.86,5561.0,163.024,163.1017,162.9754,163.0823,5561.0
2023-04-10 15:20:00,167.86,167.86,167.68,167.76,7968.0,163.0823,163.0823,162.9074,162.9852,7968.0
2023-04-10 15:30:00,167.76,167.83,167.67,167.83,7551.0,162.9852,163.0532,162.8977,163.0532,7551.0
2023-04-10 15:40:00,167.83,167.98,167.81,167.86,18174.0,163.0532,163.1989,163.0337,163.0823,18174.0
2023-04-10 15:50:00,167.92,168.18,167.85,168.17,64488.0,163.1406,163.3932,163.0726,163.3835,64488.0
2023-04-11 09:30:00,168.25,168.62,167.81,168.39,20843.0,163.4612,163.8207,163.0337,163.5972,20843.0
2023-04-11 09:40:00,168.3,168.6,168.27,168.49,6259.0,163.5098,163.8013,163.4806,163.6944,6259.0
2023-04-11 09:50:00,168.52,168.67,168.41,168.66,7035.0,163.7235,163.8693,163.6167,163.8595,7035.0
2023-04-11 10:00:00,168.63,168.97,168.53,168.97,6112.0,163.8304,164.1607,163.7332,164.1607,6112.0
2023-04-11 10:10:00,168.97,169.1,168.9,169.09,11721.0,164.1607,164.287,164.0927,164.2773,11721.0
2023-04-11 10:20:00,169.09,169.19,168.91,169.19,9168.0,164.2773,164.3745,164.1024,164.3745,9168.0
2023-04-11 10:30:00,169.2,169.3,169.07,169.12,7448.0,164.3842,164.4813,164.2579,164.3065,7448.0
2023-04-11 10:40:00,169.06,169.2,169.02,169.2,7348.0,164.2482,164.3842,164.2093,164.3842,7348.0
2023-04-11 10:50:00,169.21,169.66,169.21,169.56,9150.0,164.3939,164.8311,164.3939,164.7339,9150.0
2023-04-11 11:00:00,169.55,169.62,169.4,169.41,6576.0,164.7242,164.7922,164.5785,164.5882,6576.0
2023-04-11 11:10:00,169.51,169.68,169.43,169.55,8508.0,164.6854,164.8505,164.6076,164.7242,8508.0
2023-04-11 11:20:00,169.56,169.75,169.56,169.6,8757.0,164.7339,164.9185,164.7339,164.7728,8757.0
2023-04-11 11:30:00,169.67,169.71,169.49,169.51,6618.0,164.8408,164.8797,164.6659,164.6854,6618.0
2023-04-11 11:40:00,169.52,169.64,169.43,169.54,6906.0,164.6951,164.8117,164.6076,164.7145,6906.0
2023-04-11 11:50:00,169.54,169.74,169.52,169.66,7661.0,164.7145,164.9088,164.6951,164.8311,7661.0
2023-04-11 12:00:00,169.69,169.75,169.58,169.6,9496.0,164.8602,164.9185,164.7534,164.7728,9496.0
2023-04-11 12:10:00,169.56,169.83,169.56,169.75,4315.0,164.7339,164.9962,164.7339,164.9185,4315.0
2023-04-11 12:20:00,169.75,169.75,169.54,169.67,5174.0,164.9185,164.9185,164.7145,164.8408,5174.0
2023-04-11 12:30:00,169.66,169.71,169.47,169.5,5250.0,164.8311,164.8797,164.6465,164.6756,5250.0
2023-04-11 12:40:00,169.59,169.62,169.37,169.47,8901.0,164.7631,164.7922,164.5493,164.6465,8901.0
2023-04-11 12:50:00,169.46,169.5,169.27,169.27,19234.0,164.6368,164.6756,164.4522,164.4522,19234.0
2023-04-11 13:00:00,169.24,169.38,169.15,169.37,8669.0,164.423,164.5591,164.3356,164.5493,8669.0
2023-04-11 13:10:00,169.34,169.38,169.26,169.32,5136.0,164.5202,164.5591,164.4425,164.5008,5136.0
2023-04-11 13:20:00,169.34,169.37,169.23,169.32,5098.0,164.5202,164.5493,164.4133,164.5008,5098.0
2023-04-11 13:30:00,169.35,169.39,169.26,169.37,9096.0,164.5299,164.5688,164.4425,164.5493,9096.0
2023-04-11 13:40:00,169.4,169.47,169.36,169.44,4979.0,164.5785,164.6465,164.5396,164.6173,4979.0
2023-04-11 13:50:00,169.42,169.55,169.38,169.55,3522.0,164.5979,164.7242,164.5591,164.7242,3522.0
2023-04-11 14:00:00,169.57,169.57,169.36,169.4,5156.0,164.7436,164.7436,164.5396,164.5785,5156.0
2023-04-11 14:10:00,169.4,169.56,169.38,169.56,9531.0,164.5785,164.7339,164.5591,164.7339,9531.0
2023-04-11 14:20:00,169.57,169.61,169.49,169.6,5012.0,164.7436,164.7825,164.6659,164.7728,5012.0
2023-04-11 14:30:00,169.62,169.82,169.62,169.73,8891.0,164.7922,164.9865,164.7922,164.8991,8891.0
2023-04-11 14:40:00,169.74,169.87,169.73,169.77,7578.0,164.9088,165.0351,164.8991,164.938,7578.0
2023-04-11 14:50:00,169.74,169.75,169.62,169.68,6105.0,164.9088,164.9185,164.7922,164.8505,6105.0
2023-04-11 15:00:00,169.68,169.69,169.56,169.64,9880.0,164.8505,164.8602,164.7339,164.8117,9880.0
2023-04-11 15:10:00,169.68,169.81,169.66,169.73,10370.0,164.8505,164.9768,164.8311,164.8991,10370.0
2023-04-11 15:20:00,169.74,169.78,169.68,169.75,10906.0,164.9088,164.9477,164.8505,164.9185,10906.0
2023-04-11 15:30:00,169.79,169.89,169.68,169.69,13731.0,164.9574,165.0545,164.8505,164.8602,13731.0
2023-04-11 15:40:00,169.68,169.71,169.35,169.36,21016.0,164.8505,164.8797,164.5299,164.5396,21016.0
2023-04-11 15:50:00,169.36,169.4,169.05,169.21,75154.0,164.5396,164.5785,164.2384,164.3939,75154.0
2023-04-12 09:30:00,170.0,170.33,169.49,170.3,26377.0,165.1614,165.482,164.6659,165.4529,26377.0
2023-04-12 09:40:00,170.28,170.58,170.18,170.44,5918.0,165.4334,165.7249,165.3363,165.5889,5918.0
2023-04-12 09:50:00,170.44,170.71,170.28,170.58,6605.0,165.5889,165.8512,165.4334,165.7249,6605.0
2023-04-12 10:00:00,170.56,170.73,170.46,170.54,11288.0,165.7055,165.8706,165.6083,165.686,11288.0
2023-04-12 10:10:00,170.5,170.52,170.24,170.37,10500.0,165.6472,165.6666,165.3946,165.5209,10500.0
2023-04-12 10:20:00,170.41,170.56,170.08,170.26,11695.0,165.5597,165.7055,165.2391,165.414,11695.0
2023-04-12 10:30:00,170.24,170.27,169.76,169.82,23992.0,165.3946,165.4237,164.9282,164.9865,23992.0
2023-04-12 10:40:00,169.78,170.05,169.75,169.78,7985.0,164.9477,165.21,164.9185,164.9477,7985.0
2023-04-12 10:50:00,169.75,169.97,169.6,169.68,9157.0,164.9185,165.1323,164.7728,164.8505,9157.0
2023-04-12 11:00:00,169.67,169.81,169.55,169.55,5271.0,164.8408,164.9768,164.7242,164.7242,5271.0
2023-04-12 11:10:00,169.55,169.69,169.43,169.67,5403.0,164.7242,164.8602,164.6076,164.8408,5403.0
2023-04-12 11:20:00,169.66,170.19,169.66,170.17,6282.0,164.8311,165.346,164.8311,165.3266,6282.0
2023-04-12 11:30:00,170.17,170.17,169.99,170.12,7302.0,165.3266,165.3266,165.1517,165.278,7302.0
2023-04-12 11:40:00,170.13,170.31,170.13,170.28,8570.0,165.2877,165.4626,165.2877,165.4334,8570.0
2023-04-12 11:50:00,170.27,170.32,170.07,170.32,6088.0,165.4237,165.4723,165.2294,165.4723,6088.0
2023-04-12 12:00:00,170.34,170.45,170.3,170.3,5027.0,165.4917,165.5986,165.4529,165.4529,5027.0
2023-04-12 12:10:00,170.3,170.56,170.28,170.54,3884.0,165.4529,165.7055,165.4334,165.686,3884.0
2023-04-12 12:20:00,170.55,170.55,170.39,170.42,7627.0,165.6958,165.6958,165.5403,165.5695,7627.0
2023-04-12 12:30:00,170.44,170.54,170.44,170.53,6720.0,165.5889,165.686,165.5889,165.6763,6720.0
2023-04-12 12:40:00,170.53,170.64,170.41,170.6,7781.0,165.6763,165.7832,165.5597,165.7443,7781.0
2023-04-12 12:50:00,170.62,170.77,170.58,170.75,5228.0,165.7638,165.9095,165.7249,165.8901,5228.0
2023-04-12 13:00:00,170.78,170.87,170.65,170.85,7916.0,165.9192,166.0066,165.7929,165.9872,7916.0
2023-04-12 13:10:00,170.86,171.04,170.85,170.87,7409.0,165.9969,166.1718,165.9872,166.0066,7409.0
2023-04-12 13:20:00,170.78,170.88,170.7,170.84,5450.0,165.9192,166.0164,165.8415,165.9775,5450.0
2023-04-12 13:30:00,170.91,171.11,170.9,170.99,4499.0,166.0455,166.2398,166.0358,166.1232,4499.0
2023-04-12 13:40:00,171.12,171.14,170.96,171.09,6964.0,166.2495,166.269,166.0941,166.2204,6964.0
2023-04-12 13:50:00,171.06,171.13,171.04,171.04,4388.0,166.1912,166.2592,166.1718,166.1718,4388.0
2023-04-12 14:00:00,171.03,171.2,170.79,170.9,33567.0,166.1621,166.3273,165.9289,166.0358,33567.0
2023-04-12 14:10:00,170.95,171.29,170.91,171.25,4959.0,166.0844,166.4147,166.0455,166.3758,4959.0
2023-04-12 14:20:00,171.25,171.25,170.58,170.59,14400.0,166.3758,166.3758,165.7249,165.7346,14400.0
2023-04-12 14:30:00,170.53,170.53,170.28,170.3,6670.0,165.6763,165.6763,165.4334,165.4529,6670.0
2023-04-12 14:40:00,170.31,170.6,170.24,170.25,6832.0,165.4626,165.7443,165.3946,165.4043,6832.0
2023-04-12 14:50:00,170.28,170.4,170.2,170.33,8584.0,165.4334,165.55,165.3557,165.482,8584.0
2023-04-12 15:00:00,170.3,170.42,170.05,170.15,7463.0,165.4529,165.5695,165.21,165.3071,7463.0
2023-04-12 15:10:00,170.14,170.14,169.76,169.78,8720.0,165.2974,165.2974,164.9282,164.9477,8720.0
2023-04-12 15:20:00,169.76,169.8,169.64,169.69,10966.0,164.9282,164.9671,164.8117,164.8602,10966.0
2023-04-12 15:30:00,169.69,170.05,169.63,170.04,11280.0,164.8602,165.21,164.8019,165.2003,11280.0
2023-04-12 15:40:00,170.0,170.1,169.73,169.84,20589.0,165.1614,165.2586,164.8991,165.006,20589.0
2023-04-12 15:50:00,169.8,170.17,169.75,170.15,76585.0,164.9671,165.3266,164.9185,165.3071,76585.0
2023-04-13 09:30:00,169.96,170.23,169.5,170.0,27308.0,165.1225,165.3849,164.6756,165.1614,27308.0
2023-04-13 09:40:00,170.07,170.68,170.07,170.39,11168.0,165.2294,165.8221,165.2294,165.5403,11168.0
2023-04-13 09:50:00,170.32,170.6,170.13,170.56,12908.0,165.4723,165.7443,165.2877,165.7055,12908.0
2023-04-13 10:00:00,170.53,170.77,170.52,170.72,6116.0,165.6763,165.9095,165.6666,165.8609,6116.0
2023-04-13 10:10:00,170.76,171.16,170.76,171.15,12560.0,165.8998,166.2884,165.8998,166.2787,12560.0
2023-04-13 10:20:00,171.15,171.15,170.85,171.12,12733.0,166.2787,166.2787,165.9872,166.2495,12733.0
2023-04-13 10:30:00,171.1,171.17,170.92,171.03,14986.0,166.2301,166.2981,166.0552,166.1621,14986.0
2023-04-13 10:40:00,171.02,171.02,170.83,170.84,18296.0,166.1524,166.1524,165.9678,165.9775,18296.0
2023-04-13 10:50:00,170.82,171.14,170.82,170.98,9630.0,165.9581,166.269,165.9581,166.1135,9630.0
2023-04-13 11:00:00,171.02,171.15,170.97,171.09,12147.0,166.1524,166.2787,166.1038,166.2204,12147.0
2023-04-13 11:10:00,171.13,171.2,171.08,171.15,14191.0,166.2592,166.3273,166.2107,166.2787,14191.0
2023-04-13 11:20:00,171.18,171.4,171.18,171.26,9071.0,166.3078,166.5216,166.3078,166.3855,9071.0
2023-04-13 11:30:00,171.28,171.39,171.05,171.27,8651.0,166.405,166.5118,166.1815,166.3953,8651.0
2023-04-13 11:40:00,171.25,171.29,171.07,171.15,16491.0,166.3758,166.4147,166.201,166.2787,16491.0
2023-04-13 11:50:00,171.17,171.4,171.08,171.38,20001.0,166.2981,166.5216,166.2107,166.5021,20001.0
2023-04-13 12:00:00,171.38,171.38,171.21,171.24,13897.0,166.5021,166.5021,166.337,166.3661,13897.0
2023-04-13 12:10:00,171.25,171.31,171.18,171.18,6107.0,166.3758,166.4341,166.3078,166.3078,6107.0
2023-04-13 12:20:00,171.18,171.3,171.0,171.02,9993.0,166.3078,166.4244,166.1329,166.1524,9993.0
2023-04-13 12:30:00,171.05,171.09,171.01,171.04,4634.0,166.1815,166.2204,166.1427,166.1718,4634.0
2023-04-13 12:40:00,171.1,171.28,171.05,171.27,7573.0,166.2301,166.405,166.1815,166.3953,7573.0
2023-04-13 12:50:00,171.28,171.46,171.22,171.43,7247.0,166.405,166.5799,166.3467,166.5507,7247.0
2023-04-13 13:00:00,171.48,171.52,171.39,171.48,14191.0,166.5993,166.6381,166.5118,166.5993,14191.0
2023-04-13 13:10:00,171.5,171.69,171.49,171.65,7948.0,166.6187,166.8033,166.609,166.7644,7948.0
2023-04-13 13:20:00,171.68,171.8,171.67,171.75,9109.0,166.7936,166.9102,166.7839,166.8616,9109.0
2023-04-13 13:30:00,171.75,171.76,171.61,171.73,14099.0,166.8616,166.8713,166.7256,166.8422,14099.0
2023-04-13 13:40:00,171.7,172.0,171.7,172.0,10233.0,166.813,167.1045,166.813,167.1045,10233.0
2023-04-13 13:50:00,172.02,172.06,171.9,172.02,7476.0,167.1239,167.1628,167.0073,167.1239,7476.0
2023-04-13 14:00:00,172.02,172.15,171.98,172.14,9156.0,167.1239,167.2502,167.0851,167.2405,9156.0
2023-04-13 14:10:00,172.16,172.36,172.09,172.32,24584.0,167.2599,167.4542,167.1919,167.4154,24584.0
2023-04-13 14:20:00,172.29,172.3,172.14,172.14,24309.0,167.3862,167.3959,167.2405,167.2405,24309.0
2023-04-13 14:30:00,172.2,172.36,172.19,172.24,10836.0,167.2988,167.4542,167.2891,167.3377,10836.0
2023-04-13 14:40:00,172.25,172.5,172.24,172.45,9157.0,167.3474,167.5903,167.3377,167.5417,9157.0
2023-04-13 14:50:00,172.47,172.63,172.45,172.59,16608.0,167.5611,167.7166,167.5417,167.6777,16608.0
2023-04-13 15:00:00,172.61,172.62,172.38,172.44,14243.0,167.6971,167.7068,167.4737,167.532,14243.0
2023-04-13 15:10:00,172.46,172.48,172.09,172.18,17781.0,167.5514,167.5708,167.1919,167.2794,17781.0
2023-04-13 15:20:00,172.19,172.36,172.16,172.36,17043.0,167.2891,167.4542,167.2599,167.4542,17043.0
2023-04-13 15:30:00,172.36,172.38,172.19,172.24,22751.0,167.4542,167.4737,167.2891,167.3377,22751.0
2023-04-13 15:40:00,172.25,172.56,172.24,172.45,36679.0,167.3474,167.6485,167.3377,167.5417,36679.0
2023-04-13 15:50:00,172.46,172.59,172.33,172.42,127664.0,167.5514,167.6777,167.4251,167.5125,127664.0
2023-04-14 09:30:00,172.79,172.79,172.21,172.35,25534.0,167.872,167.872,167.3085,167.4445,25534.0
2023-04-14 09:40:00,172.38,172.93,171.83,172.91,14153.0,167.4737,168.008,166.9393,167.9886,14153.0
2023-04-14 09:50:00,172.92,173.23,172.53,173.11,10617.0,167.9983,168.2995,167.6194,168.1829,10617.0
2023-04-14 10:00:00,173.1,173.21,172.33,172.36,13907.0,168.1732,168.28,167.4251,167.4542,13907.0
2023-04-14 10:10:00,172.41,172.74,172.35,172.53,15410.0,167.5028,167.8234,167.4445,167.6194,15410.0
2023-04-14 10:20:00,172.58,172.64,172.13,172.41,11320.0,167.668,167.7263,167.2308,167.5028,11320.0
2023-04-14 10:30:00,172.43,172.62,172.36,172.62,17232.0,167.5222,167.7068,167.4542,167.7068,17232.0
2023-04-14 10:40:00,172.6,172.61,172.24,172.53,6276.0,167.6874,167.6971,167.3377,167.6194,6276.0
2023-04-14 10:50:00,172.5,172.58,172.18,172.5,6076.0,167.5903,167.668,167.2794,167.5903,6076.0
2023-04-14 11:00:00,172.52,172.52,172.14,172.42,11991.0,167.6097,167.6097,167.2405,167.5125,11991.0
2023-04-14 11:10:00,172.45,172.59,172.34,172.54,25226.0,167.5417,167.6777,167.4348,167.6291,25226.0
2023-04-14 11:20:00,172.6,172.6,172.37,172.52,13224.0,167.6874,167.6874,167.464,167.6097,13224.0
2023-04-14 11:30:00,172.53,172.77,172.44,172.75,15155.0,167.6194,167.8526,167.532,167.8331,15155.0
2023-04-14 11:40:00,172.69,172.84,172.64,172.74,17381.0,167.7748,167.9206,167.7263,167.8234,17381.0
2023-04-14 11:50:00,172.75,172.78,172.64,172.64,12853.0,167.8331,167.8623,167.7263,167.7263,12853.0
2023-04-14 12:00:00,172.64,172.76,172.35,172.44,15742.0,167.7263,167.8429,167.4445,167.532,15742.0
2023-04-14 12:10:00,172.42,172.44,172.14,172.21,6621.0,167.5125,167.532,167.2405,167.3085,6621.0
2023-04-14 12:20:00,172.2,172.35,172.03,172.03,8186.0,167.2988,167.4445,167.1336,167.1336,8186.0
2023-04-14 12:30:00,172.02,172.13,171.97,172.0,16530.0,167.1239,167.2308,167.0753,167.1045,16530.0
2023-04-14 12:40:00,172.0,172.02,171.76,171.91,28370.0,167.1045,167.1239,166.8713,167.017,28370.0
2023-04-14 12:50:00,171.9,171.99,171.8,171.86,13485.0,167.0073,167.0948,166.9102,166.9685,13485.0
2023-04-14 13:00:00,171.87,172.18,171.87,172.15,10034.0,166.9782,167.2794,166.9782,167.2502,10034.0
2023-04-14 13:10:00,172.17,172.49,172.16,172.48,8885.0,167.2696,167.5805,167.2599,167.5708,8885.0
2023-04-14 13:20:00,172.48,172.49,172.18,172.18,13526.0,167.5708,167.5805,167.2794,167.2794,13526.0
2023-04-14 13:30:00,172.18,172.18,171.74,171.74,7279.0,167.2794,167.2794,166.8519,166.8519,7279.0
2023-04-14 13:40:00,171.78,171.95,171.69,171.83,7521.0,166.8907,167.0559,166.8033,166.9393,7521.0
2023-04-14 13:50:00,171.86,172.06,171.86,171.99,6247.0,166.9685,167.1628,166.9685,167.0948,6247.0
2023-04-14 14:00:00,171.97,172.0,171.72,171.83,5769.0,167.0753,167.1045,166.8325,166.9393,5769.0
2023-04-14 14:10:00,171.82,172.0,171.82,171.86,5581.0,166.9296,167.1045,166.9296,166.9685,5581.0
2023-04-14 14:20:00,171.9,172.17,171.9,172.14,4529.0,167.0073,167.2696,167.0073,167.2405,4529.0
2023-04-14 14:30:00,172.16,172.21,172.08,172.12,9096.0,167.2599,167.3085,167.1822,167.2211,9096.0
2023-04-14 14:40:00,172.14,172.31,172.08,172.24,14105.0,167.2405,167.4057,167.1822,167.3377,14105.0
2023-04-14 14:50:00,172.27,172.41,172.25,172.33,14338.0,167.3668,167.5028,167.3474,167.4251,14338.0
2023-04-14 15:00:00,172.33,172.42,172.27,172.28,21851.0,167.4251,167.5125,167.3668,167.3765,21851.0
2023-04-14 15:10:00,172.28,172.36,171.99,172.13,24699.0,167.3765,167.4542,167.0948,167.2308,24699.0
2023-04-14 15:20:00,172.14,172.59,172.06,172.58,25308.0,167.2405,167.6777,167.1628,167.668,25308.0
2023-04-14 15:30:00,172.58,172.85,172.54,172.85,40405.0,167.668,167.9303,167.6291,167.9303,40405.0
2023-04-14 15:40:00,172.89,173.15,172.8,173.07,55872.0,167.9692,168.2218,167.8817,168.144,55872.0
2023-04-14 15:50:00,172.87,173.41,172.84,173.18,224100.0,167.9497,168.4744,167.9206,168.2509,224100.0
2023-04-17 09:30:00,173.23,173.78,173.01,173.62,20332.0,168.2995,168.8338,168.0857,168.6784,20332.0
2023-04-17 09:40:00,173.6,173.91,173.48,173.6,18239.0,168.6589,168.9601,168.5424,168.6589,18239.0
2023-04-17 09:50:00,173.6,173.92,173.48,173.9,16467.0,168.6589,168.9698,168.5424,168.9504,16467.0
2023-04-17 10:00:00,173.86,173.96,173.66,173.71,16268.0,168.9115,169.0087,168.7172,168.7658,16268.0
2023-04-17 10:10:00,173.71,173.71,173.5,173.52,13731.0,168.7658,168.7658,168.5618,168.5812,13731.0
2023-04-17 10:20:00,173.55,173.81,173.5,173.76,15898.0,168.6104,168.863,168.5618,168.8144,15898.0
2023-04-17 10:30:00,173.75,173.84,173.45,173.49,15094.0,168.8047,168.8921,168.5132,168.5521,15094.0
2023-04-17 10:40:00,173.48,173.59,173.34,173.52,12541.0,168.5424,168.6492,168.4063,168.5812,12541.0
2023-04-17 10:50:00,173.53,173.56,173.08,173.17,22517.0,168.5909,168.6201,168.1537,168.2412,22517.0
2023-04-17 11:00:00,173.18,173.29,173.07,173.07,13585.0,168.2509,168.3578,168.144,168.144,13585.0
2023-04-17 11:10:00,173.06,173.29,172.98,173.26,14708.0,168.1343,168.3578,168.0566,168.3286,14708.0
2023-04-17 11:20:00,173.29,173.41,173.26,173.33,14188.0,168.3578,168.4744,168.3286,168.3966,14188.0
2023-04-17 11:30:00,173.37,173.37,172.94,173.09,11714.0,168.4355,168.4355,168.0177,168.1635,11714.0
2023-04-17 11:40:00,173.1,173.19,173.03,173.15,18606.0,168.1732,168.2606,168.1052,168.2218,18606.0
2023-04-17 11:50:00,173.12,173.42,173.12,173.42,10143.0,168.1926,168.4841,168.1926,168.4841,10143.0
2023-04-17 12:00:00,173.43,173.65,173.4,173.55,15563.0,168.4938,168.7075,168.4646,168.6104,15563.0
2023-04-17 12:10:00,173.54,173.62,173.46,173.47,22043.0,168.6007,168.6784,168.5229,168.5326,22043.0
2023-04-17 12:20:00,173.48,173.56,173.38,173.56,13008.0,168.5424,168.6201,168.4452,168.6201,13008.0
2023-04-17 12:30:00,173.55,173.55,173.44,173.45,5839.0,168.6104,168.6104,168.5035,168.5132,5839.0
2023-04-17 12:40:00,173.46,173.51,173.4,173.41,7267.0,168.5229,168.5715,168.4646,168.4744,7267.0
2023-04-17 12:50:00,173.41,173.41,173.07,173.22,6558.0,168.4744,168.4744,168.144,168.2898,6558.0
2023-04-17 13:00:00,173.23,173.23,172.99,173.09,9555.0,168.2995,168.2995,168.0663,168.1635,9555.0
2023-04-17 13:10:00,173.09,173.36,173.09,173.25,10254.0,168.1635,168.4258,168.1635,168.3189,10254.0
2023-04-17 13:20:00,173.28,173.33,173.12,173.32,8425.0,168.3481,168.3966,168.1926,168.3869,8425.0
2023-04-17 13:30:00,173.33,173.36,173.29,173.3,7961.0,168.3966,168.4258,168.3578,168.3675,7961.0
2023-04-17 13:40:00,173.3,173.38,173.19,173.26,12313.0,168.3675,168.4452,168.2606,168.3286,12313.0
2023-04-17 13:50:00,173.25,173.26,173.08,173.08,13438.0,168.3189,168.3286,168.1537,168.1537,13438.0
2023-04-17 14:00:00,173.07,173.16,173.03,173.12,7143.0,168.144,168.2315,168.1052,168.1926,7143.0
2023-04-17 14:10:00,173.12,173.3,173.1,173.24,11998.0,168.1926,168.3675,168.1732,168.3092,11998.0
2023-04-17 14:20:00,173.26,173.32,173.19,173.28,18216.0,168.3286,168.3869,168.2606,168.3481,18216.0
2023-04-17 14:30:00,173.26,173.44,173.23,173.44,28281.0,168.3286,168.5035,168.2995,168.5035,28281.0
2023-04-17 14:40:00,173.44,173.74,173.41,173.68,10388.0,168.5035,168.795,168.4744,168.7367,10388.0
2023-04-17 14:50:00,173.7,173.81,173.68,173.72,13969.0,168.7561,168.863,168.7367,168.7755,13969.0
2023-04-17 15:00:00,173.75,173.93,173.74,173.92,15539.0,168.8047,168.9796,168.795,168.9698,15539.0
2023-04-17 15:10:00,173.93,173.95,173.75,173.82,32957.0,168.9796,168.999,168.8047,168.8727,32957.0
2023-04-17 15:20:00,173.83,173.91,173.78,173.89,43631.0,168.8824,168.9601,168.8338,168.9407,43631.0
2023-04-17 15:30:00,173.88,173.88,173.64,173.72,36400.0,168.931,168.931,168.6978,168.7755,36400.0
2023-04-17 15:40:00,173.7,173.81,173.55,173.63,58476.0,168.7561,168.863,168.6104,168.6881,58476.0
2023-04-17 15:50:00,173.58,174.26,173.58,174.17,159468.0,168.6395,169.3002,168.6395,169.2127,159468.0
2023-04-18 09:30:00,174.66,175.26,174.24,175.14,51553.0,169.6888,170.2717,169.2807,170.1551,51553.0
2023-04-18 09:40:00,175.22,175.39,174.96,175.16,6957.0,170.2328,170.398,169.9802,170.1745,6957.0
2023-04-18 09:50:00,175.16,175.53,174.98,175.35,20977.0,170.1745,170.534,169.9997,170.3591,20977.0
2023-04-18 10:00:00,175.44,175.45,174.92,175.18,22900.0,170.4466,170.4563,169.9414,170.194,22900.0
2023-04-18 10:10:00,175.3,175.3,174.76,174.78,21897.0,170.3106,170.3106,169.7859,169.8054,21897.0
2023-04-18 10:20:00,174.81,175.03,174.74,174.84,18765.0,169.8345,170.0482,169.7665,169.8637,18765.0
2023-04-18 10:30:00,174.85,174.86,174.6,174.63,21838.0,169.8734,169.8831,169.6305,169.6596,21838.0
2023-04-18 10:40:00,174.66,174.79,174.66,174.71,14816.0,169.6888,169.8151,169.6888,169.7374,14816.0
2023-04-18 10:50:00,174.64,174.65,174.36,174.51,14387.0,169.6693,169.6791,169.3973,169.543,14387.0
2023-04-18 11:00:00,174.52,174.72,174.46,174.61,10238.0,169.5528,169.7471,169.4945,169.6402,10238.0
2023-04-18 11:10:00,174.57,174.75,174.54,174.65,6914.0,169.6013,169.7762,169.5722,169.6791,6914.0
2023-04-18 11:20:00,174.6,174.62,174.42,174.6,9502.0,169.6305,169.6499,169.4556,169.6305,9502.0
2023-04-18 11:30:00,174.66,174.84,174.54,174.57,12711.0,169.6888,169.8637,169.5722,169.6013,12711.0
2023-04-18 11:40:00,174.54,174.87,174.51,174.83,15166.0,169.5722,169.8928,169.543,169.8539,15166.0
2023-04-18 11:50:00,174.84,174.88,174.67,174.82,12283.0,169.8637,169.9025,169.6985,169.8442,12283.0
2023-04-18 12:00:00,174.82,175.06,174.76,175.02,18009.0,169.8442,170.0774,169.7859,170.0385,18009.0
2023-04-18 12:10:00,175.0,175.09,174.93,175.05,15548.0,170.0191,170.1065,169.9511,170.0677,15548.0
2023-04-18 12:20:00,175.05,175.2,175.04,175.18,12007.0,170.0677,170.2134,170.058,170.194,12007.0
2023-04-18 12:30:00,175.22,175.3,175.16,175.27,7548.0,170.2328,170.3106,170.1745,170.2814,7548.0
2023-04-18 12:40:00,175.27,175.43,175.27,175.41,10767.0,170.2814,170.4369,170.2814,170.4174,10767.0
2023-04-18 12:50:00,175.42,175.5,175.21,175.28,12455.0,170.4271,170.5049,170.2231,170.2911,12455.0
2023-04-18 13:00:00,175.3,175.4,175.13,175.33,11399.0,170.3106,170.4077,170.1454,170.3397,11399.0
2023-04-18 13:10:00,175.33,175.39,175.02,175.06,9120.0,170.3397,170.398,170.0385,170.0774,9120.0
2023-04-18 13:20:00,175.05,175.16,174.91,175.14,12913.0,170.0677,170.1745,169.9317,170.1551,12913.0
2023-04-18 13:30:00,175.2,175.32,175.17,175.23,8202.0,170.2134,170.33,170.1843,170.2426,8202.0
2023-04-18 13:40:00,175.24,175.38,175.2,175.31,8985.0,170.2523,170.3883,170.2134,170.3203,8985.0
2023-04-18 13:50:00,175.34,175.44,175.31,175.34,9098.0,170.3494,170.4466,170.3203,170.3494,9098.0
2023-04-18 14:00:00,175.36,175.39,175.25,175.38,6519.0,170.3689,170.398,170.262,170.3883,6519.0
2023-04-18 14:10:00,175.38,175.53,175.36,175.39,15137.0,170.3883,170.534,170.3689,170.398,15137.0
2023-04-18 14:20:00,175.4,175.64,175.4,175.59,6479.0,170.4077,170.6409,170.4077,170.5923,6479.0
2023-04-18 14:30:00,175.58,175.64,175.53,175.59,9294.0,170.5826,170.6409,170.534,170.5923,9294.0
2023-04-18 14:40:00,175.6,175.64,175.18,175.31,11893.0,170.602,170.6409,170.194,170.3203,11893.0
2023-04-18 14:50:00,175.31,175.47,175.25,175.39,11336.0,170.3203,170.4757,170.262,170.398,11336.0
2023-04-18 15:00:00,175.4,175.55,175.39,175.45,12167.0,170.4077,170.5534,170.398,170.4563,12167.0
2023-04-18 15:10:00,175.47,175.52,175.32,175.4,12321.0,170.4757,170.5243,170.33,170.4077,12321.0
2023-04-18 15:20:00,175.42,175.53,175.18,175.34,17736.0,170.4271,170.534,170.194,170.3494,17736.0
2023-04-18 15:30:00,175.32,175.36,175.07,175.07,34785.0,170.33,170.3689,170.0871,170.0871,34785.0
2023-04-18 15:40:00,175.07,175.29,175.01,175.19,42577.0,170.0871,170.3008,170.0288,170.2037,42577.0
2023-04-18 15:50:00,175.23,175.28,174.84,174.87,137489.0,170.2426,170.2911,169.8637,169.8928,137489.0
2023-04-19 09:30:00,174.89,175.37,174.34,175.36,30276.0,169.9122,170.3786,169.3779,170.3689,30276.0
2023-04-19 09:40:00,175.52,175.8,175.3,175.41,13341.0,170.5243,170.7963,170.3106,170.4174,13341.0
2023-04-19 09:50:00,175.47,175.89,175.35,175.89,20913.0,170.4757,170.8838,170.3591,170.8838,20913.0
2023-04-19 10:00:00,175.88,175.88,175.3,175.47,30923.0,170.8741,170.8741,170.3106,170.4757,30923.0
2023-04-19 10:10:00,175.46,175.52,175.31,175.5,16442.0,170.466,170.5243,170.3203,170.5049,16442.0
2023-04-19 10:20:00,175.5,175.52,175.06,175.23,20233.0,170.5049,170.5243,170.0774,170.2426,20233.0
2023-04-19 10:30:00,175.23,175.25,175.05,175.18,22672.0,170.2426,170.262,170.0677,170.194,22672.0
2023-04-19 10:40:00,175.17,175.44,175.03,175.03,11828.0,170.1843,170.4466,170.0482,170.0482,11828.0
2023-04-19 10:50:00,175.08,175.3,175.03,175.11,12308.0,170.0968,170.3106,170.0482,170.126,12308.0
2023-04-19 11:00:00,175.12,175.16,174.89,175.12,15749.0,170.1357,170.1745,169.9122,170.1357,15749.0
2023-04-19 11:10:00,175.11,175.3,175.03,175.11,6591.0,170.126,170.3106,170.0482,170.126,6591.0
2023-04-19 11:20:00,175.1,175.16,174.87,175.0,10764.0,170.1163,170.1745,169.8928,170.0191,10764.0
2023-04-19 11:30:00,174.99,174.99,174.72,174.95,7878.0,170.0094,170.0094,169.7471,169.9705,7878.0
2023-04-19 11:40:00,174.95,175.09,174.83,175.07,7135.0,169.9705,170.1065,169.8539,170.0871,7135.0
2023-04-19 11:50:00,175.04,175.25,174.95,175.22,8187.0,170.058,170.262,169.9705,170.2328,8187.0
2023-04-19 12:00:00,175.22,175.26,174.86,174.93,11970.0,170.2328,170.2717,169.8831,169.9511,11970.0
2023-04-19 12:10:00,174.97,174.97,174.61,174.88,8095.0,169.99,169.99,169.6402,169.9025,8095.0
2023-04-19 12:20:00,174.85,174.92,174.66,174.8,11224.0,169.8734,169.9414,169.6888,169.8248,11224.0
2023-04-19 12:30:00,174.84,174.97,174.79,174.85,8560.0,169.8637,169.99,169.8151,169.8734,8560.0
2023-04-19 12:40:00,174.86,174.88,174.69,174.75,6335.0,169.8831,169.9025,169.7179,169.7762,6335.0
2023-04-19 12:50:00,174.78,174.86,174.69,174.76,9914.0,169.8054,169.8831,169.7179,169.7859,9914.0
2023-04-19 13:00:00,174.75,174.83,174.66,174.74,7922.0,169.7762,169.8539,169.6888,169.7665,7922.0
2023-04-19 13:10:00,174.71,174.75,174.52,174.56,16570.0,169.7374,169.7762,169.5528,169.5916,16570.0
2023-04-19 13:20:00,174.57,174.61,174.48,174.58,7541.0,169.6013,169.6402,169.5139,169.6111,7541.0
2023-04-19 13:30:00,174.62,174.66,174.49,174.53,12083.0,169.6499,169.6888,169.5236,169.5625,12083.0
2023-04-19 13:40:00,174.57,174.6,174.43,174.47,14824.0,169.6013,169.6305,169.4653,169.5042,14824.0
2023-04-19 13:50:00,174.47,174.58,174.4,174.4,14622.0,169.5042,169.6111,169.4362,169.4362,14622.0
2023-04-19 14:00:00,174.46,174.64,174.32,174.34,16298.0,169.4945,169.6693,169.3585,169.3779,16298.0
2023-04-19 14:10:00,174.34,174.42,174.09,174.22,19375.0,169.3779,169.4556,169.135,169.2613,19375.0
2023-04-19 14:20:00,174.21,174.28,174.15,174.19,10558.0,169.2516,169.3196,169.1933,169.2322,10558.0
2023-04-19 14:30:00,174.27,174.27,174.01,174.06,17970.0,169.3099,169.3099,169.0573,169.1059,17970.0
2023-04-19 14:40:00,174.06,174.09,173.9,174.05,15158.0,169.1059,169.135,168.9504,169.0961,15158.0
2023-04-19 14:50:00,174.04,174.1,173.9,174.1,25814.0,169.0864,169.1447,168.9504,169.1447,25814.0
2023-04-19 15:00:00,174.11,174.19,174.07,174.14,27842.0,169.1544,169.2322,169.1156,169.1836,27842.0
2023-04-19 15:10:00,174.14,174.17,173.84,173.9,30595.0,169.1836,169.2127,168.8921,168.9504,30595.0
2023-04-19 15:20:00,173.89,173.9,173.59,173.75,54245.0,168.9407,168.9504,168.6492,168.8047,54245.0
2023-04-19 15:30:00,173.71,173.75,173.39,173.45,64113.0,168.7658,168.8047,168.4549,168.5132,64113.0
2023-04-19 15:40:00,173.47,173.48,173.01,173.04,73113.0,168.5326,168.5424,168.0857,168.1149,73113.0
2023-04-19 15:50:00,173.02,173.61,172.87,173.6,186239.0,168.0955,168.6687,167.9497,168.6589,186239.0
2023-04-20 09:30:00,175.01,177.8,174.57,177.78,69687.0,170.0288,172.7394,169.6013,172.72,69687.0
2023-04-20 09:40:00,177.81,178.48,176.85,178.31,52773.0,172.7491,173.4,171.8164,173.2349,52773.0
2023-04-20 09:50:00,178.39,179.64,178.38,179.18,52245.0,173.3126,174.527,173.3029,174.0801,52245.0
2023-04-20 10:00:00,179.16,179.2,178.54,178.83,36719.0,174.0607,174.0996,173.4583,173.7401,36719.0
2023-04-20 10:10:00,178.8,179.17,178.16,179.03,31176.0,173.7109,174.0704,173.0892,173.9344,31176.0
2023-04-20 10:20:00,179.09,179.17,178.73,178.89,36887.0,173.9927,174.0704,173.6429,173.7984,36887.0
2023-04-20 10:30:00,178.92,178.94,178.39,178.68,39843.0,173.8275,173.847,173.3126,173.5944,39843.0
2023-04-20 10:40:00,178.7,179.17,178.7,178.96,36122.0,173.6138,174.0704,173.6138,173.8664,36122.0
2023-04-20 10:50:00,178.98,179.18,178.74,179.1,30264.0,173.8858,174.0801,173.6526,174.0024,30264.0
2023-04-20 11:00:00,179.07,179.2,178.76,178.93,21504.0,173.9733,174.0996,173.6721,173.8372,21504.0
2023-04-20 11:10:00,178.91,179.23,178.85,179.18,39884.0,173.8178,174.1287,173.7595,174.0801,39884.0
2023-04-20 11:20:00,179.19,179.24,178.91,179.07,24695.0,174.0898,174.1384,173.8178,173.9733,24695.0
2023-04-20 11:30:00,179.03,179.25,178.95,179.03,37361.0,173.9344,174.1481,173.8567,173.9344,37361.0
2023-04-20 11:40:00,178.99,179.38,178.87,179.34,52464.0,173.8955,174.2744,173.7789,174.2356,52464.0
2023-04-20 11:50:00,179.32,179.61,179.03,179.58,54909.0,174.2161,174.4979,173.9344,174.4687,54909.0
2023-04-20 12:00:00,179.64,179.99,179.6,179.77,32424.0,174.527,174.8671,174.4882,174.6533,32424.0
2023-04-20 12:10:00,179.76,180.22,179.76,180.2,69392.0,174.6436,175.0905,174.6436,175.0711,69392.0
2023-04-20 12:20:00,180.22,180.55,180.07,180.32,28187.0,175.0905,175.4111,174.9448,175.1877,28187.0
2023-04-20 12:30:00,180.33,180.59,180.08,180.1,34835.0,175.1974,175.45,174.9545,174.9739,34835.0
2023-04-20 12:40:00,180.1,180.18,179.86,180.0,36071.0,174.9739,175.0517,174.7408,174.8768,36071.0
2023-04-20 12:50:00,180.02,180.04,179.54,179.85,26207.0,174.8962,174.9156,174.4299,174.7311,26207.0
2023-04-20 13:00:00,179.79,179.91,179.71,179.87,13935.0,174.6728,174.7893,174.595,174.7505,13935.0
2023-04-20 13:10:00,179.86,180.01,179.85,179.96,47617.0,174.7408,174.8865,174.7311,174.8379,47617.0
2023-04-20 13:20:00,179.99,180.01,179.91,179.92,88976.0,174.8671,174.8865,174.7893,174.7991,88976.0
2023-04-20 13:30:00,179.93,180.01,179.84,179.88,40546.0,174.8088,174.8865,174.7213,174.7602,40546.0
2023-04-20 13:40:00,179.9,180.0,179.85,179.85,21128.0,174.7796,174.8768,174.7311,174.7311,21128.0
2023-04-20 13:50:00,179.85,179.97,179.76,179.85,23843.0,174.7311,174.8476,174.6436,174.7311,23843.0
2023-04-20 14:00:00,179.9,180.0,179.77,179.86,58009.0,174.7796,174.8768,174.6533,174.7408,58009.0
2023-04-20 14:10:00,179.88,180.04,179.84,179.95,52423.0,174.7602,174.9156,174.7213,174.8282,52423.0
2023-04-20 14:20:00,179.95,180.01,179.82,179.88,50244.0,174.8282,174.8865,174.7019,174.7602,50244.0
2023-04-20 14:30:00,179.87,179.98,179.67,179.77,37129.0,174.7505,174.8574,174.5562,174.6533,37129.0
2023-04-20 14:40:00,179.76,179.77,179.43,179.48,62860.0,174.6436,174.6533,174.323,174.3716,62860.0
2023-04-20 14:50:00,179.49,179.63,179.47,179.54,77639.0,174.3813,174.5173,174.3619,174.4299,77639.0
2023-04-20 15:00:00,179.54,179.59,179.38,179.46,34968.0,174.4299,174.4785,174.2744,174.3522,34968.0
2023-04-20 15:10:00,179.46,179.46,178.82,178.9,51080.0,174.3522,174.3522,173.7304,173.8081,51080.0
2023-04-20 15:20:00,178.88,179.38,178.87,179.36,59362.0,173.7887,174.2744,173.7789,174.255,59362.0
2023-04-20 15:30:00,179.35,179.64,179.3,179.63,46924.0,174.2453,174.527,174.1967,174.5173,46924.0
2023-04-20 15:40:00,179.63,180.01,179.56,180.0,77706.0,174.5173,174.8865,174.4493,174.8768,77706.0
2023-04-20 15:50:00,179.95,180.0,179.62,179.72,348289.0,174.8282,174.8768,174.5076,174.6048,348289.0
2023-04-21 09:30:00,180.0,180.0,179.13,179.82,108141.0,174.8768,174.8768,174.0315,174.7019,108141.0
2023-04-21 09:40:00,179.86,179.99,179.52,179.67,37137.0,174.7408,174.8671,174.4104,174.5562,37137.0
2023-04-21 09:50:00,179.61,179.85,179.42,179.78,26022.0,174.4979,174.7311,174.3133,174.663,26022.0
2023-04-21 10:00:00,179.77,179.89,179.58,179.84,31337.0,174.6533,174.7699,174.4687,174.7213,31337.0
2023-04-21 10:10:00,179.88,180.14,179.71,180.0,43715.0,174.7602,175.0128,174.595,174.8768,43715.0
2023-04-21 10:20:00,180.0,180.04,179.83,179.87,21215.0,174.8768,174.9156,174.7116,174.7505,21215.0
2023-04-21 10:30:00,179.86,179.96,179.68,179.73,17093.0,174.7408,174.8379,174.5659,174.6145,17093.0
2023-04-21 10:40:00,179.68,179.75,178.98,179.34,60461.0,174.5659,174.6339,173.8858,174.2356,60461.0
2023-04-21 10:50:00,179.34,179.41,178.58,178.77,29388.0,174.2356,174.3036,173.4972,173.6818,29388.0
2023-04-21 11:00:00,178.76,179.02,178.71,178.84,34254.0,173.6721,173.9247,173.6235,173.7498,34254.0
2023-04-21 11:10:00,178.87,179.3,178.87,179.24,18109.0,173.7789,174.1967,173.7789,174.1384,18109.0
2023-04-21 11:20:00,179.19,179.42,179.09,179.26,14835.0,174.0898,174.3133,173.9927,174.1578,14835.0
2023-04-21 11:30:00,179.22,179.34,179.0,179.18,15550.0,174.119,174.2356,173.9052,174.0801,15550.0
2023-04-21 11:40:00,179.25,179.36,178.66,178.66,17866.0,174.1481,174.255,173.5749,173.5749,17866.0
2023-04-21 11:50:00,178.67,178.99,178.66,178.99,12546.0,173.5846,173.8955,173.5749,173.8955,12546.0
2023-04-21 12:00:00,178.96,179.09,178.87,178.91,11247.0,173.8664,173.9927,173.7789,173.8178,11247.0
2023-04-21 12:10:00,178.93,178.96,178.81,178.9,14185.0,173.8372,173.8664,173.7207,173.8081,14185.0
2023-04-21 12:20:00,178.94,178.95,178.68,178.88,20395.0,173.847,173.8567,173.5944,173.7887,20395.0
2023-04-21 12:30:00,178.96,179.15,178.92,179.09,17596.0,173.8664,174.051,173.8275,173.9927,17596.0
2023-04-21 12:40:00,179.09,179.18,178.98,179.02,10360.0,173.9927,174.0801,173.8858,173.9247,10360.0
2023-04-21 12:50:00,179.0,179.22,179.0,179.2,17046.0,173.9052,174.119,173.9052,174.0996,17046.0
2023-04-21 13:00:00,179.19,179.26,179.06,179.13,10410.0,174.0898,174.1578,173.9635,174.0315,10410.0
2023-04-21 13:10:00,179.15,179.18,178.98,179.0,21156.0,174.051,174.0801,173.8858,173.9052,21156.0
2023-04-21 13:20:00,179.02,179.08,178.98,179.04,10559.0,173.9247,173.983,173.8858,173.9441,10559.0
2023-04-21 13:30:00,179.05,179.13,178.98,179.1,13504.0,173.9538,174.0315,173.8858,174.0024,13504.0
2023-04-21 13:40:00,179.12,179.24,179.08,179.16,14777.0,174.0218,174.1384,173.983,174.0607,14777.0
2023-04-21 13:50:00,179.19,179.24,179.06,179.08,12230.0,174.0898,174.1384,173.9635,173.983,12230.0
2023-04-21 14:00:00,179.1,179.19,179.03,179.11,16372.0,174.0024,174.0898,173.9344,174.0121,16372.0
2023-04-21 14:10:00,179.1,179.17,178.98,179.01,13677.0,174.0024,174.0704,173.8858,173.915,13677.0
2023-04-21 14:20:00,179.03,179.1,178.96,179.05,29676.0,173.9344,174.0024,173.8664,173.9538,29676.0
2023-04-21 14:30:00,179.05,179.09,178.94,179.02,30151.0,173.9538,173.9927,173.847,173.9247,30151.0
2023-04-21 14:40:00,179.02,179.28,179.0,179.28,24769.0,173.9247,174.1773,173.9052,174.1773,24769.0
2023-04-21 14:50:00,179.28,179.36,179.17,179.25,20604.0,174.1773,174.255,174.0704,174.1481,20604.0
2023-04-21 15:00:00,179.23,179.32,179.16,179.26,18648.0,174.1287,174.2161,174.0607,174.1578,18648.0
2023-04-21 15:10:00,179.28,179.28,179.09,179.11,16831.0,174.1773,174.1773,173.9927,174.0121,16831.0
2023-04-21 15:20:00,179.12,179.21,179.05,179.07,25390.0,174.0218,174.1093,173.9538,173.9733,25390.0
2023-04-21 15:30:00,179.06,179.32,179.02,179.29,26819.0,173.9635,174.2161,173.9247,174.187,26819.0
2023-04-21 15:40:00,179.28,179.48,179.17,179.25,50057.0,174.1773,174.3716,174.0704,174.1481,50057.0
2023-04-21 15:50:00,178.92,180.02,178.92,179.93,333610.0,173.8275,174.8962,173.8275,174.8088,333610.0
2023-04-24 09:30:00,180.0,180.0,179.5,179.84,108129.0,174.8768,174.8768,174.391,174.7213,108129.0
2023-04-24 09:40:00,179.83,180.0,179.65,179.7,44437.0,174.7116,174.8768,174.5367,174.5853,44437.0
2023-04-24 09:50:00,179.75,180.0,179.73,179.95,28674.0,174.6339,174.8768,174.6145,174.8282,28674.0
2023-04-24 10:00:00,180.0,180.02,179.84,179.85,67552.0,174.8768,174.8962,174.7213,174.7311,67552.0
2023-04-24 10:10:00,179.82,179.87,179.44,179.49,12167.0,174.7019,174.7505,174.3327,174.3813,12167.0
2023-04-24 10:20:00,179.41,179.47,179.18,179.47,13104.0,174.3036,174.3619,174.0801,174.3619,13104.0
2023-04-24 10:30:00,179.46,179.55,179.32,179.34,13991.0,174.3522,174.4396,174.2161,174.2356,13991.0
2023-04-24 10:40:00,179.33,179.58,179.33,179.46,12950.0,174.2259,174.4687,174.2259,174.3522,12950.0
2023-04-24 10:50:00,179.46,179.5,179.27,179.3,11766.0,174.3522,174.391,174.1676,174.1967,11766.0
2023-04-24 11:00:00,179.3,179.3,178.92,178.95,8358.0,174.1967,174.1967,173.8275,173.8567,8358.0
2023-04-24 11:10:00,178.97,179.15,178.97,179.11,17173.0,173.8761,174.051,173.8761,174.0121,17173.0
2023-04-24 11:20:00,179.1,179.18,179.01,179.12,6948.0,174.0024,174.0801,173.915,174.0218,6948.0
2023-04-24 11:30:00,179.16,179.26,179.15,179.25,7061.0,174.0607,174.1578,174.051,174.1481,7061.0
2023-04-24 11:40:00,179.23,179.25,179.06,179.09,16992.0,174.1287,174.1481,173.9635,173.9927,16992.0
2023-04-24 11:50:00,179.07,179.1,178.81,178.83,19884.0,173.9733,174.0024,173.7207,173.7401,19884.0
2023-04-24 12:00:00,178.82,178.85,178.58,178.58,13704.0,173.7304,173.7595,173.4972,173.4972,13704.0
2023-04-24 12:10:00,178.58,178.68,178.55,178.65,6845.0,173.4972,173.5944,173.4681,173.5652,6845.0
2023-04-24 12:20:00,178.68,178.96,178.65,178.91,10684.0,173.5944,173.8664,173.5652,173.8178,10684.0
2023-04-24 12:30:00,178.89,178.95,178.79,178.83,10047.0,173.7984,173.8567,173.7012,173.7401,10047.0
2023-04-24 12:40:00,178.84,178.88,178.78,178.84,11865.0,173.7498,173.7887,173.6915,173.7498,11865.0
2023-04-24 12:50:00,178.82,178.92,178.74,178.76,13607.0,173.7304,173.8275,173.6526,173.6721,13607.0
2023-04-24 13:00:00,178.79,178.83,178.62,178.65,13271.0,173.7012,173.7401,173.5361,173.5652,13271.0
2023-04-24 13:10:00,178.65,178.71,178.51,178.55,10829.0,173.5652,173.6235,173.4292,173.4681,10829.0
2023-04-24 13:20:00,178.57,178.7,178.51,178.7,8957.0,173.4875,173.6138,173.4292,173.6138,8957.0
2023-04-24 13:30:00,178.7,178.8,178.66,178.7,24631.0,173.6138,173.7109,173.5749,173.6138,24631.0
2023-04-24 13:40:00,178.7,178.92,178.69,178.9,9813.0,173.6138,173.8275,173.6041,173.8081,9813.0
2023-04-24 13:50:00,178.94,179.08,178.93,178.94,13512.0,173.847,173.983,173.8372,173.847,13512.0
2023-04-24 14:00:00,178.96,179.02,178.71,178.77,14840.0,173.8664,173.9247,173.6235,173.6818,14840.0
2023-04-24 14:10:00,178.75,178.86,178.74,178.8,8983.0,173.6624,173.7692,173.6526,173.7109,8983.0
2023-04-24 14:20:00,178.77,178.94,178.74,178.92,12502.0,173.6818,173.847,173.6526,173.8275,12502.0
2023-04-24 14:30:00,178.96,179.01,178.92,178.93,7015.0,173.8664,173.915,173.8275,173.8372,7015.0
2023-04-24 14:40:00,178.93,179.0,178.87,178.91,13967.0,173.8372,173.9052,173.7789,173.8178,13967.0
2023-04-24 14:50:00,178.88,178.92,178.77,178.92,11047.0,173.7887,173.8275,173.6818,173.8275,11047.0
2023-04-24 15:00:00,178.98,179.01,178.89,179.0,10237.0,173.8858,173.915,173.7984,173.9052,10237.0
2023-04-24 15:10:00,179.0,179.2,178.99,179.17,16854.0,173.9052,174.0996,173.8955,174.0704,16854.0
2023-04-24 15:20:00,179.18,179.18,178.99,179.05,14730.0,174.0801,174.0801,173.8955,173.9538,14730.0
2023-04-24 15:30:00,179.07,179.22,179.07,179.21,29973.0,173.9733,174.119,173.9733,174.1093,29973.0
2023-04-24 15:40:00,179.2,179.46,179.18,179.41,45450.0,174.0996,174.3522,174.0801,174.3036,45450.0
2023-04-24 15:50:00,179.39,179.61,179.22,179.28,198105.0,174.2841,174.4979,174.119,174.1773,198105.0
2023-04-25 09:30:00,179.27,179.65,178.36,179.41,34053.0,174.1676,174.5367,173.2835,174.3036,34053.0
2023-04-25 09:40:00,179.68,179.79,179.42,179.55,8570.0,174.5659,174.6728,174.3133,174.4396,8570.0
2023-04-25 09:50:00,179.57,179.8,179.49,179.6,17421.0,174.459,174.6825,174.3813,174.4882,17421.0
2023-04-25 10:00:00,179.6,179.87,179.27,179.75,22353.0,174.4882,174.7505,174.1676,174.6339,22353.0
2023-04-25 10:10:00,179.72,179.72,179.44,179.66,11651.0,174.6048,174.6048,174.3327,174.5465,11651.0
2023-04-25 10:20:00,179.62,179.94,179.62,179.71,18936.0,174.5076,174.8185,174.5076,174.595,18936.0
2023-04-25 10:30:00,179.72,179.77,179.52,179.66,17392.0,174.6048,174.6533,174.4104,174.5465,17392.0
2023-04-25 10:40:00,179.66,179.9,179.66,179.85,19341.0,174.5465,174.7796,174.5465,174.7311,19341.0
2023-04-25 10:50:00,179.83,180.01,179.74,179.87,31097.0,174.7116,174.8865,174.6242,174.7505,31097.0
2023-04-25 11:00:00,179.87,179.93,179.71,179.71,13645.0,174.7505,174.8088,174.595,174.595,13645.0
2023-04-25 11:10:00,179.73,179.73,179.5,179.67,30253.0,174.6145,174.6145,174.391,174.5562,30253.0
2023-04-25 11:20:00,179.64,179.64,179.18,179.2,14918.0,174.527,174.527,174.0801,174.0996,14918.0
2023-04-25 11:30:00,179.16,179.25,179.09,179.09,13055.0,174.0607,174.1481,173.9927,173.9927,13055.0
2023-04-25 11:40:00,179.13,179.32,179.05,179.29,17851.0,174.0315,174.2161,173.9538,174.187,17851.0
2023-04-25 11:50:00,179.3,179.44,179.3,179.36,12120.0,174.1967,174.3327,174.1967,174.255,12120.0
2023-04-25 12:00:00,179.38,179.48,179.32,179.43,9477.0,174.2744,174.3716,174.2161,174.323,9477.0
2023-04-25 12:10:00,179.42,179.59,179.34,179.49,12235.0,174.3133,174.4785,174.2356,174.3813,12235.0
2023-04-25 12:20:00,179.51,179.63,179.47,179.53,26015.0,174.4007,174.5173,174.3619,174.4202,26015.0
2023-04-25 12:30:00,179.54,179.6,179.33,179.36,8595.0,174.4299,174.4882,174.2259,174.255,8595.0
2023-04-25 12:40:00,179.38,179.47,179.29,179.34,10471.0,174.2744,174.3619,174.187,174.2356,10471.0
2023-04-25 12:50:00,179.33,179.35,179.25,179.32,9939.0,174.2259,174.2453,174.1481,174.2161,9939.0
2023-04-25 13:00:00,179.31,179.4,179.25,179.35,14185.0,174.2064,174.2939,174.1481,174.2453,14185.0
2023-04-25 13:10:00,179.34,179.38,178.63,178.84,14942.0,174.2356,174.2744,173.5458,173.7498,14942.0
2023-04-25 13:20:00,178.82,178.82,178.55,178.66,12036.0,173.7304,173.7304,173.4681,173.5749,12036.0
2023-04-25 13:30:00,178.66,178.66,178.44,178.58,11941.0,173.5749,173.5749,173.3612,173.4972,11941.0
2023-04-25 13:40:00,178.58,178.62,178.22,178.28,12849.0,173.4972,173.5361,173.1474,173.2057,12849.0
2023-04-25 13:50:00,178.3,178.37,178.23,178.26,12563.0,173.2252,173.2932,173.1572,173.1863,12563.0
2023-04-25 14:00:00,178.28,178.35,178.01,178.01,12223.0,173.2057,173.2737,172.9434,172.9434,12223.0
2023-04-25 14:10:00,178.0,178.22,177.96,178.13,15324.0,172.9337,173.1474,172.8948,173.06,15324.0
2023-04-25 14:20:00,178.11,178.2,178.0,178.14,13089.0,173.0406,173.128,172.9337,173.0697,13089.0
2023-04-25 14:30:00,178.14,178.2,178.02,178.1,14246.0,173.0697,173.128,172.9531,173.0309,14246.0
2023-04-25 14:40:00,178.1,178.14,177.93,178.13,14118.0,173.0309,173.0697,172.8657,173.06,14118.0
2023-04-25 14:50:00,178.16,178.32,178.16,178.21,17977.0,173.0892,173.2446,173.0892,173.1377,17977.0
2023-04-25 15:00:00,178.18,178.43,178.12,178.27,24510.0,173.1086,173.3515,173.0503,173.196,24510.0
2023-04-25 15:10:00,178.26,178.43,178.24,178.39,15944.0,173.1863,173.3515,173.1669,173.3126,15944.0
2023-04-25 15:20:00,178.38,178.44,178.27,178.32,22837.0,173.3029,173.3612,173.196,173.2446,22837.0
2023-04-25 15:30:00,178.31,178.39,178.06,178.09,26816.0,173.2349,173.3126,172.992,173.0211,26816.0
2023-04-25 15:40:00,178.09,178.29,177.99,177.99,54641.0,173.0211,173.2155,172.924,172.924,54641.0
2023-04-25 15:50:00,177.99,178.1,177.68,177.79,159802.0,172.924,173.0309,172.6228,172.7297,159802.0
2023-04-26 09:30:00,176.08,177.88,175.89,177.34,57165.0,171.0684,172.8171,170.8838,172.2925,57165.0
2023-04-26 09:40:00,177.34,177.47,177.01,177.3,12552.0,172.2925,172.4188,171.9719,172.2536,12552.0
2023-04-26 09:50:00,177.32,177.52,177.11,177.45,14570.0,172.2731,172.4674,172.069,172.3994,14570.0
2023-04-26 10:00:00,177.39,177.47,177.09,177.33,11458.0,172.3411,172.4188,172.0496,172.2828,11458.0
2023-04-26 10:10:00,177.25,177.25,176.78,176.84,25122.0,172.2051,172.2051,171.7484,171.8067,25122.0
2023-04-26 10:20:00,176.81,177.0,176.57,176.7,12614.0,171.7776,171.9622,171.5444,171.6707,12614.0
2023-04-26 10:30:00,176.71,177.24,176.68,177.07,12270.0,171.6804,172.1953,171.6513,172.0302,12270.0
2023-04-26 10:40:00,177.06,177.31,176.89,177.06,14722.0,172.0205,172.2634,171.8553,172.0205,14722.0
2023-04-26 10:50:00,177.02,177.07,176.69,176.7,11589.0,171.9816,172.0302,171.661,171.6707,11589.0
2023-04-26 11:00:00,176.73,177.15,176.59,177.07,8233.0,171.6999,172.1079,171.5638,172.0302,8233.0
2023-04-26 11:10:00,177.15,177.28,177.04,177.05,8499.0,172.1079,172.2342,172.001,172.0108,8499.0
2023-04-26 11:20:00,177.09,177.22,176.92,177.22,17979.0,172.0496,172.1759,171.8845,172.1759,17979.0
2023-04-26 11:30:00,177.3,177.36,176.91,176.91,10431.0,172.2536,172.3119,171.8747,171.8747,10431.0
2023-04-26 11:40:00,176.91,177.02,176.78,176.88,9361.0,171.8747,171.9816,171.7484,171.8456,9361.0
2023-04-26 11:50:00,176.89,176.9,176.58,176.62,12451.0,171.8553,171.865,171.5541,171.593,12451.0
2023-04-26 12:00:00,176.63,176.91,176.62,176.87,20747.0,171.6027,171.8747,171.593,171.8359,20747.0
2023-04-26 12:10:00,176.81,176.96,176.66,176.68,10377.0,171.7776,171.9233,171.6319,171.6513,10377.0
2023-04-26 12:20:00,176.61,176.73,176.52,176.52,9243.0,171.5833,171.6999,171.4958,171.4958,9243.0
2023-04-26 12:30:00,176.51,176.58,176.35,176.58,6676.0,171.4861,171.5541,171.3307,171.5541,6676.0
2023-04-26 12:40:00,176.6,176.65,176.42,176.55,9892.0,171.5736,171.6221,171.3987,171.525,9892.0
2023-04-26 12:50:00,176.55,176.58,176.39,176.45,11254.0,171.525,171.5541,171.3695,171.4278,11254.0
2023-04-26 13:00:00,176.47,176.54,176.31,176.39,10488.0,171.4473,171.5153,171.2918,171.3695,10488.0
2023-04-26 13:10:00,176.36,176.46,176.3,176.31,13518.0,171.3404,171.4375,171.2821,171.2918,13518.0
2023-04-26 13:20:00,176.3,176.32,176.0,176.1,17652.0,171.2821,171.3015,170.9906,171.0878,17652.0
2023-04-26 13:30:00,176.14,176.24,175.92,176.13,17321.0,171.1267,171.2238,170.9129,171.1169,17321.0
2023-04-26 13:40:00,176.13,176.21,175.95,175.99,11941.0,171.1169,171.1947,170.9421,170.9809,11941.0
2023-04-26 13:50:00,175.94,175.97,175.82,175.94,12439.0,170.9323,170.9615,170.8158,170.9323,12439.0
2023-04-26 14:00:00,175.95,175.98,175.83,175.84,13157.0,170.9421,170.9712,170.8255,170.8352,13157.0
2023-04-26 14:10:00,175.84,176.07,175.75,175.98,11698.0,170.8352,171.0586,170.7478,170.9712,11698.0
2023-04-26 14:20:00,175.97,176.35,175.87,176.34,10505.0,170.9615,171.3307,170.8643,171.321,10505.0
2023-04-26 14:30:00,176.33,176.36,176.03,176.09,12852.0,171.3112,171.3404,171.0198,171.0781,12852.0
2023-04-26 14:40:00,176.11,176.19,176.0,176.09,9072.0,171.0975,171.1752,170.9906,171.0781,9072.0
2023-04-26 14:50:00,176.08,176.12,175.94,176.11,12253.0,171.0684,171.1072,170.9323,171.0975,12253.0
2023-04-26 15:00:00,176.14,176.27,176.05,176.24,13042.0,171.1267,171.253,171.0392,171.2238,13042.0
2023-04-26 15:10:00,176.26,176.33,176.07,176.07,14680.0,171.2432,171.3112,171.0586,171.0586,14680.0
2023-04-26 15:20:00,176.1,176.11,175.78,175.9,15926.0,171.0878,171.0975,170.7769,170.8935,15926.0
2023-04-26 15:30:00,175.92,176.0,175.8,175.96,21753.0,170.9129,170.9906,170.7963,170.9518,21753.0
2023-04-26 15:40:00,176.02,176.04,175.8,176.04,33017.0,171.0101,171.0295,170.7963,171.0295,33017.0
2023-04-26 15:50:00,176.01,176.44,175.91,176.25,122586.0,171.0004,171.4181,170.9032,171.2335,122586.0
2023-04-27 09:30:00,176.33,177.85,176.33,177.56,28436.0,171.3112,172.788,171.3112,172.5062,28436.0
2023-04-27 09:40:00,177.44,177.72,177.19,177.64,19074.0,172.3897,172.6617,172.1468,172.584,19074.0
2023-04-27 09:50:00,177.59,177.95,177.31,177.81,20469.0,172.5354,172.8851,172.2634,172.7491,20469.0
2023-04-27 10:00:00,177.87,178.04,177.53,177.98,19035.0,172.8074,172.9726,172.4771,172.9143,19035.0
2023-04-27 10:10:00,177.92,177.99,177.74,177.96,26937.0,172.856,172.924,172.6811,172.8948,26937.0
2023-04-27 10:20:00,177.96,177.96,177.48,177.74,27622.0,172.8948,172.8948,172.4285,172.6811,27622.0
2023-04-27 10:30:00,177.79,178.08,177.74,177.95,18049.0,172.7297,173.0114,172.6811,172.8851,18049.0
2023-04-27 10:40:00,177.95,177.97,177.69,177.91,12702.0,172.8851,172.9046,172.6325,172.8463,12702.0
2023-04-27 10:50:00,177.95,177.98,177.59,177.64,9217.0,172.8851,172.9143,172.5354,172.584,9217.0
2023-04-27 11:00:00,177.64,177.72,177.48,177.48,11330.0,172.584,172.6617,172.4285,172.4285,11330.0
2023-04-27 11:10:00,177.53,177.59,177.31,177.4,12454.0,172.4771,172.5354,172.2634,172.3508,12454.0
2023-04-27 11:20:00,177.42,177.92,177.39,177.92,10475.0,172.3702,172.856,172.3411,172.856,10475.0
2023-04-27 11:30:00,177.9,178.0,177.75,177.82,9189.0,172.8366,172.9337,172.6908,172.7588,9189.0
2023-04-27 11:40:00,177.8,177.84,177.68,177.72,7206.0,172.7394,172.7783,172.6228,172.6617,7206.0
2023-04-27 11:50:00,177.75,178.12,177.73,178.07,13863.0,172.6908,173.0503,172.6714,173.0017,13863.0
2023-04-27 12:00:00,178.1,178.32,178.09,178.2,11000.0,173.0309,173.2446,173.0211,173.128,11000.0
2023-04-27 12:10:00,178.2,178.21,178.09,178.2,5484.0,173.128,173.1377,173.0211,173.128,5484.0
2023-04-27 12:20:00,178.17,178.23,178.1,178.18,7928.0,173.0989,173.1572,173.0309,173.1086,7928.0
2023-04-27 12:30:00,178.2,178.24,178.07,178.1,5738.0,173.128,173.1669,173.0017,173.0309,5738.0
2023-04-27 12:40:00,178.09,178.27,178.08,178.27,8035.0,173.0211,173.196,173.0114,173.196,8035.0
2023-04-27 12:50:00,178.28,178.36,178.14,178.26,7009.0,173.2057,173.2835,173.0697,173.1863,7009.0
2023-04-27 13:00:00,178.28,178.31,178.07,178.11,6037.0,173.2057,173.2349,173.0017,173.0406,6037.0
2023-04-27 13:10:00,178.13,178.14,177.99,178.08,7620.0,173.06,173.0697,172.924,173.0114,7620.0
2023-04-27 13:20:00,177.99,178.11,177.99,178.09,6739.0,172.924,173.0406,172.924,173.0211,6739.0
2023-04-27 13:30:00,178.11,178.4,178.11,178.4,9509.0,173.0406,173.3223,173.0406,173.3223,9509.0
2023-04-27 13:40:00,178.4,178.6,178.38,178.5,12086.0,173.3223,173.5166,173.3029,173.4195,12086.0
2023-04-27 13:50:00,178.53,178.67,178.53,178.54,8048.0,173.4486,173.5846,173.4486,173.4583,8048.0
2023-04-27 14:00:00,178.54,178.66,178.5,178.54,11561.0,173.4583,173.5749,173.4195,173.4583,11561.0
2023-04-27 14:10:00,178.52,178.89,178.52,178.86,12447.0,173.4389,173.7984,173.4389,173.7692,12447.0
2023-04-27 14:20:00,178.86,179.0,178.76,178.94,14356.0,173.7692,173.9052,173.6721,173.847,14356.0
2023-04-27 14:30:00,178.99,179.13,178.88,179.05,25629.0,173.8955,174.0315,173.7887,173.9538,25629.0
2023-04-27 14:40:00,179.05,179.06,178.92,179.0,11573.0,173.9538,173.9635,173.8275,173.9052,11573.0
2023-04-27 14:50:00,179.02,179.16,178.97,179.14,21193.0,173.9247,174.0607,173.8761,174.0413,21193.0
2023-04-27 15:00:00,179.16,179.17,178.98,179.06,18243.0,174.0607,174.0704,173.8858,173.9635,18243.0
2023-04-27 15:10:00,179.08,179.1,178.93,179.03,15800.0,173.983,174.0024,173.8372,173.9344,15800.0
2023-04-27 15:20:00,179.01,179.15,178.98,178.99,30603.0,173.915,174.051,173.8858,173.8955,30603.0
2023-04-27 15:30:00,178.98,179.1,178.95,179.02,29271.0,173.8858,174.0024,173.8567,173.9247,29271.0
2023-04-27 15:40:00,179.01,179.4,178.97,179.4,39981.0,173.915,174.2939,173.8761,174.2939,39981.0
2023-04-27 15:50:00,179.37,179.49,179.18,179.46,142333.0,174.2647,174.3813,174.0801,174.3522,142333.0
2023-04-28 09:30:00,179.58,179.93,178.7,179.09,53821.0,174.4687,174.8088,173.6138,173.9927,53821.0
2023-04-28 09:40:00,179.25,180.0,179.25,179.43,33065.0,174.1481,174.8768,174.1481,174.323,33065.0
2023-04-28 09:50:00,179.41,179.5,178.68,178.72,23421.0,174.3036,174.391,173.5944,173.6332,23421.0
2023-04-28 10:00:00,178.71,179.11,178.53,179.02,16322.0,173.6235,174.0121,173.4486,173.9247,16322.0
2023-04-28 10:10:00,178.97,179.37,178.7,179.36,15727.0,173.8761,174.2647,173.6138,174.255,15727.0
2023-04-28 10:20:00,179.44,179.5,178.94,179.08,19605.0,174.3327,174.391,173.847,173.983,19605.0
2023-04-28 10:30:00,179.1,179.12,178.8,178.94,13222.0,174.0024,174.0218,173.7109,173.847,13222.0
2023-04-28 10:40:00,178.93,179.15,178.77,179.1,16139.0,173.8372,174.051,173.6818,174.0024,16139.0
2023-04-28 10:50:00,179.14,179.51,178.82,178.98,17857.0,174.0413,174.4007,173.7304,173.8858,17857.0
2023-04-28 11:00:00,178.97,179.06,178.74,178.97,46527.0,173.8761,173.9635,173.6526,173.8761,46527.0
2023-04-28 11:10:00,179.03,179.22,178.85,178.89,22333.0,173.9344,174.119,173.7595,173.7984,22333.0
2023-04-28 11:20:00,178.89,178.95,178.66,178.85,10573.0,173.7984,173.8567,173.5749,173.7595,10573.0
2023-04-28 11:30:00,178.88,179.07,178.84,178.92,16771.0,173.7887,173.9733,173.7498,173.8275,16771.0
2023-04-28 11:40:00,178.9,179.2,178.9,179.08,13852.0,173.8081,174.0996,173.8081,173.983,13852.0
2023-04-28 11:50:00,179.12,179.68,179.05,179.68,19822.0,174.0218,174.5659,173.9538,174.5659,19822.0
2023-04-28 12:00:00,179.74,180.0,179.74,179.93,34595.0,174.6242,174.8768,174.6242,174.8088,34595.0
2023-04-28 12:10:00,179.93,180.03,179.82,179.82,34438.0,174.8088,174.9059,174.7019,174.7019,34438.0
2023-04-28 12:20:00,179.82,179.96,179.7,179.94,16749.0,174.7019,174.8379,174.5853,174.8185,16749.0
2023-04-28 12:30:00,179.98,180.14,179.95,180.14,25234.0,174.8574,175.0128,174.8282,175.0128,25234.0
2023-04-28 12:40:00,180.14,180.44,180.14,180.42,11845.0,175.0128,175.3043,175.0128,175.2848,11845.0
2023-04-28 12:50:00,180.42,180.65,180.36,180.62,12366.0,175.2848,175.5083,175.2265,175.4791,12366.0
2023-04-28 13:00:00,180.62,180.67,180.42,180.5,10346.0,175.4791,175.5277,175.2848,175.3626,10346.0
2023-04-28 13:10:00,180.48,180.5,180.3,180.47,19894.0,175.3431,175.3626,175.1682,175.3334,19894.0
2023-04-28 13:20:00,180.48,180.58,180.19,180.48,23263.0,175.3431,175.4403,175.0614,175.3431,23263.0
2023-04-28 13:30:00,180.48,180.57,180.38,180.53,14442.0,175.3431,175.4306,175.246,175.3917,14442.0
2023-04-28 13:40:00,180.53,180.73,180.47,180.47,9783.0,175.3917,175.586,175.3334,175.3334,9783.0
2023-04-28 13:50:00,180.47,180.47,180.23,180.39,12559.0,175.3334,175.3334,175.1002,175.2557,12559.0
2023-04-28 14:00:00,180.41,180.65,180.41,180.6,11800.0,175.2751,175.5083,175.2751,175.4597,11800.0
2023-04-28 14:10:00,180.61,180.65,180.36,180.59,13126.0,175.4694,175.5083,175.2265,175.45,13126.0
2023-04-28 14:20:00,180.55,180.57,180.22,180.33,12396.0,175.4111,175.4306,175.0905,175.1974,12396.0
2023-04-28 14:30:00,180.3,180.32,179.78,179.89,10463.0,175.1682,175.1877,174.663,174.7699,10463.0
2023-04-28 14:40:00,179.92,180.04,179.59,179.63,9515.0,174.7991,174.9156,174.4785,174.5173,9515.0
2023-04-28 14:50:00,179.6,180.03,179.59,180.03,9969.0,174.4882,174.9059,174.4785,174.9059,9969.0
2023-04-28 15:00:00,180.08,180.19,180.0,180.19,7508.0,174.9545,175.0614,174.8768,175.0614,7508.0
2023-04-28 15:10:00,180.22,180.42,180.22,180.35,8429.0,175.0905,175.2848,175.0905,175.2168,8429.0
2023-04-28 15:20:00,180.35,180.38,180.03,180.03,14168.0,175.2168,175.246,174.9059,174.9059,14168.0
2023-04-28 15:30:00,180.08,180.18,179.91,179.96,15082.0,174.9545,175.0517,174.7893,174.8379,15082.0
2023-04-28 15:40:00,179.96,180.19,179.96,180.08,27267.0,174.8379,175.0614,174.8379,174.9545,27267.0
2023-04-28 15:50:00,180.09,180.29,179.79,180.19,197004.0,174.9642,175.1585,174.6728,175.0614,197004.0
2023-05-01 09:30:00,180.1,180.85,179.83,180.85,32670.0,174.9739,175.7026,174.7116,175.7026,32670.0
2023-05-01 09:40:00,180.86,181.39,180.83,181.19,11163.0,175.7123,176.2272,175.6832,176.0329,11163.0
2023-05-01 09:50:00,181.08,181.17,180.87,181.17,9765.0,175.926,176.0135,175.722,176.0135,9765.0
2023-05-01 10:00:00,181.06,181.15,180.8,180.93,9660.0,175.9066,175.9941,175.654,175.7803,9660.0
2023-05-01 10:10:00,180.99,181.3,180.87,181.19,13412.0,175.8386,176.1398,175.722,176.0329,13412.0
2023-05-01 10:20:00,181.19,181.3,181.04,181.22,9664.0,176.0329,176.1398,175.8872,176.0621,9664.0
2023-05-01 10:30:00,181.25,181.4,181.17,181.26,18501.0,176.0912,176.2369,176.0135,176.1009,18501.0
2023-05-01 10:40:00,181.28,181.7,181.2,181.65,17371.0,176.1204,176.5284,176.0426,176.4798,17371.0
2023-05-01 10:50:00,181.61,181.99,181.61,181.95,13025.0,176.441,176.8101,176.441,176.7713,13025.0
2023-05-01 11:00:00,181.94,182.15,181.93,182.12,10611.0,176.7616,176.9656,176.7519,176.9364,10611.0
2023-05-01 11:10:00,182.11,182.25,182.01,182.25,16773.0,176.9267,177.0627,176.8296,177.0627,16773.0
2023-05-01 11:20:00,182.21,182.24,182.01,182.12,39201.0,177.0239,177.053,176.8296,176.9364,39201.0
2023-05-01 11:30:00,182.05,182.13,181.97,182.05,7492.0,176.8684,176.9462,176.7907,176.8684,7492.0
2023-05-01 11:40:00,182.07,182.4,182.0,182.35,24860.0,176.8879,177.2085,176.8199,177.1599,24860.0
2023-05-01 11:50:00,182.34,182.4,182.16,182.24,6305.0,177.1502,177.2085,176.9753,177.053,6305.0
2023-05-01 12:00:00,182.21,182.24,182.06,182.09,8110.0,177.0239,177.053,176.8782,176.9073,8110.0
2023-05-01 12:10:00,182.19,182.19,182.01,182.05,4161.0,177.0045,177.0045,176.8296,176.8684,4161.0
2023-05-01 12:20:00,182.05,182.12,181.97,182.08,4632.0,176.8684,176.9364,176.7907,176.8976,4632.0
2023-05-01 12:30:00,182.1,182.37,182.09,182.32,9604.0,176.917,177.1793,176.9073,177.1308,9604.0
2023-05-01 12:40:00,182.31,182.43,182.19,182.19,5585.0,177.121,177.2376,177.0045,177.0045,5585.0
2023-05-01 12:50:00,182.19,182.32,182.1,182.11,9206.0,177.0045,177.1308,176.917,176.9267,9206.0
2023-05-01 13:00:00,182.1,182.18,182.03,182.09,6947.0,176.917,176.9947,176.849,176.9073,6947.0
2023-05-01 13:10:00,182.06,182.19,182.06,182.08,5032.0,176.8782,177.0045,176.8782,176.8976,5032.0
2023-05-01 13:20:00,182.12,182.19,181.94,181.94,12055.0,176.9364,177.0045,176.7616,176.7616,12055.0
2023-05-01 13:30:00,181.94,182.03,181.67,181.8,9279.0,176.7616,176.849,176.4993,176.6256,9279.0
2023-05-01 13:40:00,181.76,181.91,181.75,181.91,16443.0,176.5867,176.7324,176.577,176.7324,16443.0
2023-05-01 13:50:00,181.9,182.08,181.89,182.08,13588.0,176.7227,176.8976,176.713,176.8976,13588.0
2023-05-01 14:00:00,182.1,182.1,181.85,182.02,6840.0,176.917,176.917,176.6741,176.8393,6840.0
2023-05-01 14:10:00,182.02,182.02,181.69,181.8,7946.0,176.8393,176.8393,176.5187,176.6256,7946.0
2023-05-01 14:20:00,181.83,181.83,181.52,181.62,8632.0,176.6547,176.6547,176.3535,176.4507,8632.0
2023-05-01 14:30:00,181.55,181.61,181.16,181.25,8519.0,176.3827,176.441,176.0038,176.0912,8519.0
2023-05-01 14:40:00,181.27,181.3,181.04,181.15,11624.0,176.1106,176.1398,175.8872,175.9941,11624.0
2023-05-01 14:50:00,181.15,181.33,181.04,181.31,13021.0,175.9941,176.1689,175.8872,176.1495,13021.0
2023-05-01 15:00:00,181.32,181.45,181.32,181.41,9164.0,176.1592,176.2855,176.1592,176.2467,9164.0
2023-05-01 15:10:00,181.42,181.52,181.38,181.41,10471.0,176.2564,176.3535,176.2175,176.2467,10471.0
2023-05-01 15:20:00,181.45,181.51,181.42,181.48,15254.0,176.2855,176.3438,176.2564,176.3147,15254.0
2023-05-01 15:30:00,181.48,181.57,181.36,181.36,21852.0,176.3147,176.4021,176.1981,176.1981,21852.0
2023-05-01 15:40:00,181.36,181.67,181.31,181.61,35096.0,176.1981,176.4993,176.1495,176.441,35096.0
2023-05-01 15:50:00,181.65,181.74,181.39,181.42,167731.0,176.4798,176.5673,176.2272,176.2564,167731.0
2023-05-02 09:30:00,181.44,181.44,179.62,180.19,27491.0,176.2758,176.2758,174.5076,175.0614,27491.0
2023-05-02 09:40:00,180.13,180.35,180.06,180.25,14143.0,175.0031,175.2168,174.9351,175.1197,14143.0
2023-05-02 09:50:00,180.25,180.3,179.76,180.09,10685.0,175.1197,175.1682,174.6436,174.9642,10685.0
2023-05-02 10:00:00,180.05,180.07,179.32,179.49,12511.0,174.9254,174.9448,174.2161,174.3813,12511.0
2023-05-02 10:10:00,179.48,179.6,179.33,179.53,25461.0,174.3716,174.4882,174.2259,174.4202,25461.0
2023-05-02 10:20:00,179.52,179.52,178.59,178.72,21259.0,174.4104,174.4104,173.5069,173.6332,21259.0
2023-05-02 10:30:00,178.75,178.8,178.56,178.8,15685.0,173.6624,173.7109,173.4778,173.7109,15685.0
2023-05-02 10:40:00,178.81,178.95,178.48,178.69,15154.0,173.7207,173.8567,173.4,173.6041,15154.0
2023-05-02 10:50:00,178.69,178.82,178.47,178.47,12622.0,173.6041,173.7304,173.3903,173.3903,12622.0
2023-05-02 11:00:00,178.47,178.58,178.05,178.45,15325.0,173.3903,173.4972,172.9823,173.3709,15325.0
2023-05-02 11:10:00,178.5,178.58,178.3,178.3,13599.0,173.4195,173.4972,173.2252,173.2252,13599.0
2023-05-02 11:20:00,178.37,178.4,178.13,178.13,10795.0,173.2932,173.3223,173.06,173.06,10795.0
2023-05-02 11:30:00,178.16,178.18,177.76,177.95,18025.0,173.0892,173.1086,172.7005,172.8851,18025.0
2023-05-02 11:40:00,177.92,178.29,177.9,178.16,14406.0,172.856,173.2155,172.8366,173.0892,14406.0
2023-05-02 11:50:00,178.22,178.33,177.98,178.12,12875.0,173.1474,173.2543,172.9143,173.0503,12875.0
2023-05-02 12:00:00,178.15,178.32,178.04,178.24,8522.0,173.0794,173.2446,172.9726,173.1669,8522.0
2023-05-02 12:10:00,178.24,178.57,178.08,178.55,12480.0,173.1669,173.4875,173.0114,173.4681,12480.0
2023-05-02 12:20:00,178.54,178.65,178.35,178.61,9817.0,173.4583,173.5652,173.2737,173.5263,9817.0
2023-05-02 12:30:00,178.63,178.72,178.47,178.62,10920.0,173.5458,173.6332,173.3903,173.5361,10920.0
2023-05-02 12:40:00,178.67,178.83,178.57,178.8,11043.0,173.5846,173.7401,173.4875,173.7109,11043.0
2023-05-02 12:50:00,178.85,179.1,178.81,179.0,10182.0,173.7595,174.0024,173.7207,173.9052,10182.0
2023-05-02 13:00:00,179.02,179.03,178.69,178.73,7464.0,173.9247,173.9344,173.6041,173.6429,7464.0
2023-05-02 13:10:00,178.78,179.07,178.7,179.03,13341.0,173.6915,173.9733,173.6138,173.9344,13341.0
2023-05-02 13:20:00,179.03,179.26,178.98,179.25,8743.0,173.9344,174.1578,173.8858,174.1481,8743.0
2023-05-02 13:30:00,179.26,179.4,179.11,179.14,8147.0,174.1578,174.2939,174.0121,174.0413,8147.0
2023-05-02 13:40:00,179.18,179.35,179.03,179.32,5466.0,174.0801,174.2453,173.9344,174.2161,5466.0
2023-05-02 13:50:00,179.34,179.36,179.12,179.19,7519.0,174.2356,174.255,174.0218,174.0898,7519.0
2023-05-02 14:00:00,179.18,179.18,178.95,178.95,5359.0,174.0801,174.0801,173.8567,173.8567,5359.0
2023-05-02 14:10:00,179.03,179.07,178.76,178.99,5477.0,173.9344,173.9733,173.6721,173.8955,5477.0
2023-05-02 14:20:00,179.08,179.08,178.85,179.0,6292.0,173.983,173.983,173.7595,173.9052,6292.0
2023-05-02 14:30:00,179.06,179.25,178.97,179.24,7761.0,173.9635,174.1481,173.8761,174.1384,7761.0
2023-05-02 14:40:00,179.26,179.42,179.15,179.39,4665.0,174.1578,174.3133,174.051,174.2841,4665.0
2023-05-02 14:50:00,179.53,179.58,179.41,179.56,9480.0,174.4202,174.4687,174.3036,174.4493,9480.0
2023-05-02 15:00:00,179.57,179.59,179.36,179.58,13078.0,174.459,174.4785,174.255,174.4687,13078.0
2023-05-02 15:10:00,179.61,179.87,179.54,179.62,12755.0,174.4979,174.7505,174.4299,174.5076,12755.0
2023-05-02 15:20:00,179.67,179.84,179.63,179.81,14559.0,174.5562,174.7213,174.5173,174.6922,14559.0
2023-05-02 15:30:00,179.81,179.86,179.61,179.74,20202.0,174.6922,174.7408,174.4979,174.6242,20202.0
2023-05-02 15:40:00,179.72,179.82,179.56,179.61,27266.0,174.6048,174.7019,174.4493,174.4979,27266.0
2023-05-02 15:50:00,179.56,179.74,179.45,179.5,88762.0,174.4493,174.6242,174.3424,174.391,88762.0
2023-05-03 09:30:00,180.35,180.74,179.5,179.76,22484.0,175.2168,175.5957,174.391,174.6436,22484.0
2023-05-03 09:40:00,179.77,180.28,179.72,180.21,9910.0,174.6533,175.1488,174.6048,175.0808,9910.0
2023-05-03 09:50:00,180.33,180.54,180.31,180.48,7478.0,175.1974,175.4014,175.178,175.3431,7478.0
2023-05-03 10:00:00,180.48,180.88,180.48,180.88,12420.0,175.3431,175.7317,175.3431,175.7317,12420.0
2023-05-03 10:10:00,180.92,180.97,180.39,180.61,7815.0,175.7706,175.8192,175.2557,175.4694,7815.0
2023-05-03 10:20:00,180.64,180.74,180.29,180.29,5107.0,175.4986,175.5957,175.1585,175.1585,5107.0
2023-05-03 10:30:00,180.28,180.38,179.7,179.7,8202.0,175.1488,175.246,174.5853,174.5853,8202.0
2023-05-03 10:40:00,179.7,179.7,179.28,179.49,9821.0,174.5853,174.5853,174.1773,174.3813,9821.0
2023-05-03 10:50:00,179.51,179.64,179.37,179.41,11829.0,174.4007,174.527,174.2647,174.3036,11829.0
2023-05-03 11:00:00,179.45,179.45,179.17,179.37,6363.0,174.3424,174.3424,174.0704,174.2647,6363.0
2023-05-03 11:10:00,179.36,179.46,179.29,179.37,8919.0,174.255,174.3522,174.187,174.2647,8919.0
2023-05-03 11:20:00,179.42,179.47,179.13,179.15,5111.0,174.3133,174.3619,174.0315,174.051,5111.0
2023-05-03 11:30:00,179.13,179.5,179.13,179.43,8022.0,174.0315,174.391,174.0315,174.323,8022.0
2023-05-03 11:40:00,179.4,179.56,179.21,179.48,8049.0,174.2939,174.4493,174.1093,174.3716,8049.0
2023-05-03 11:50:00,179.48,179.94,179.48,179.88,8716.0,174.3716,174.8185,174.3716,174.7602,8716.0
2023-05-03 12:00:00,179.83,179.85,179.68,179.72,12651.0,174.7116,174.7311,174.5659,174.6048,12651.0
2023-05-03 12:10:00,179.72,179.74,179.39,179.45,4934.0,174.6048,174.6242,174.2841,174.3424,4934.0
2023-05-03 12:20:00,179.42,179.88,179.39,179.87,6892.0,174.3133,174.7602,174.2841,174.7505,6892.0
2023-05-03 12:30:00,179.84,179.95,179.78,179.91,6267.0,174.7213,174.8282,174.663,174.7893,6267.0
2023-05-03 12:40:00,179.95,180.01,179.86,179.96,5025.0,174.8282,174.8865,174.7408,174.8379,5025.0
2023-05-03 12:50:00,179.99,180.08,179.88,180.08,12071.0,174.8671,174.9545,174.7602,174.9545,12071.0
2023-05-03 13:00:00,180.19,180.19,179.9,179.95,5768.0,175.0614,175.0614,174.7796,174.8282,5768.0
2023-05-03 13:10:00,179.97,180.05,179.96,180.01,5307.0,174.8476,174.9254,174.8379,174.8865,5307.0
2023-05-03 13:20:00,179.99,179.99,179.8,179.96,7120.0,174.8671,174.8671,174.6825,174.8379,7120.0
2023-05-03 13:30:00,179.97,180.01,179.83,179.88,6674.0,174.8476,174.8865,174.7116,174.7602,6674.0
2023-05-03 13:40:00,179.94,179.99,179.8,179.85,5500.0,174.8185,174.8671,174.6825,174.7311,5500.0
2023-05-03 13:50:00,179.86,179.86,179.51,179.55,9406.0,174.7408,174.7408,174.4007,174.4396,9406.0
2023-05-03 14:00:00,179.47,180.0,179.21,179.44,17056.0,174.3619,174.8768,174.1093,174.3327,17056.0
2023-05-03 14:10:00,179.38,179.91,179.25,179.84,6116.0,174.2744,174.7893,174.1481,174.7213,6116.0
2023-05-03 14:20:00,179.82,180.17,179.76,180.09,8054.0,174.7019,175.0419,174.6436,174.9642,8054.0
2023-05-03 14:30:00,180.09,180.15,179.29,179.93,16789.0,174.9642,175.0225,174.187,174.8088,16789.0
2023-05-03 14:40:00,179.93,180.46,179.64,179.84,10350.0,174.8088,175.3237,174.527,174.7213,10350.0
2023-05-03 14:50:00,179.83,180.06,179.39,179.97,9223.0,174.7116,174.9351,174.2841,174.8476,9223.0
2023-05-03 15:00:00,179.92,180.21,179.35,179.44,9801.0,174.7991,175.0808,174.2453,174.3327,9801.0
2023-05-03 15:10:00,179.42,179.42,178.88,179.07,13131.0,174.3133,174.3133,173.7887,173.9733,13131.0
2023-05-03 15:20:00,179.02,179.19,178.5,178.5,13735.0,173.9247,174.0898,173.4195,173.4195,13735.0
2023-05-03 15:30:00,178.53,178.56,178.23,178.37,18697.0,173.4486,173.4778,173.1572,173.2932,18697.0
2023-05-03 15:40:00,178.3,178.58,178.14,178.33,22301.0,173.2252,173.4972,173.0697,173.2543,22301.0
2023-05-03 15:50:00,178.29,178.41,177.83,177.93,88073.0,173.2155,173.332,172.7685,172.8657,88073.0
2023-05-04 09:30:00,177.87,178.22,177.37,177.89,19982.0,172.8074,173.1474,172.3216,172.8268,19982.0
2023-05-04 09:40:00,177.78,177.78,176.74,176.87,16623.0,172.72,172.72,171.7096,171.8359,16623.0
2023-05-04 09:50:00,176.92,177.27,176.85,176.98,12968.0,171.8845,172.2245,171.8164,171.9427,12968.0
2023-05-04 10:00:00,176.94,177.24,176.8,176.88,25919.0,171.9039,172.1953,171.7679,171.8456,25919.0
2023-05-04 10:10:00,176.85,176.91,176.31,176.84,24138.0,171.8164,171.8747,171.2918,171.8067,24138.0
2023-05-04 10:20:00,176.77,176.99,176.36,176.4,22975.0,171.7387,171.9525,171.3404,171.3793,22975.0
2023-05-04 10:30:00,176.37,176.82,176.26,176.6,25134.0,171.3501,171.7873,171.2432,171.5736,25134.0
2023-05-04 10:40:00,176.65,177.19,176.55,177.0,23742.0,171.6221,172.1468,171.525,171.9622,23742.0
2023-05-04 10:50:00,176.88,177.16,176.77,177.05,47809.0,171.8456,172.1176,171.7387,172.0108,47809.0
2023-05-04 11:00:00,177.05,177.18,176.72,177.12,17423.0,172.0108,172.1371,171.6901,172.0788,17423.0
2023-05-04 11:10:00,177.16,177.49,177.06,177.07,14856.0,172.1176,172.4382,172.0205,172.0302,14856.0
2023-05-04 11:20:00,177.04,177.09,176.85,176.9,13085.0,172.001,172.0496,171.8164,171.865,13085.0
2023-05-04 11:30:00,176.96,177.02,176.71,176.86,11583.0,171.9233,171.9816,171.6804,171.8262,11583.0
2023-05-04 11:40:00,176.86,176.98,176.67,176.8,16137.0,171.8262,171.9427,171.6416,171.7679,16137.0
2023-05-04 11:50:00,176.77,176.82,176.58,176.72,13377.0,171.7387,171.7873,171.5541,171.6901,13377.0
2023-05-04 12:00:00,176.73,176.81,176.52,176.81,10921.0,171.6999,171.7776,171.4958,171.7776,10921.0
2023-05-04 12:10:00,176.78,176.83,176.61,176.77,11928.0,171.7484,171.797,171.5833,171.7387,11928.0
2023-05-04 12:20:00,176.81,177.26,176.79,177.23,9467.0,171.7776,172.2148,171.7582,172.1856,9467.0
2023-05-04 12:30:00,177.22,177.23,176.92,177.02,12276.0,172.1759,172.1856,171.8845,171.9816,12276.0
2023-05-04 12:40:00,177.03,177.1,176.86,177.05,8879.0,171.9913,172.0593,171.8262,172.0108,8879.0
2023-05-04 12:50:00,177.05,177.44,176.98,177.42,9392.0,172.0108,172.3897,171.9427,172.3702,9392.0
2023-05-04 13:00:00,177.47,177.6,177.37,177.49,7530.0,172.4188,172.5451,172.3216,172.4382,7530.0
2023-05-04 13:10:00,177.56,177.73,177.54,177.64,17347.0,172.5062,172.6714,172.4868,172.584,17347.0
2023-05-04 13:20:00,177.67,177.86,177.46,177.5,19923.0,172.6131,172.7977,172.4091,172.4479,19923.0
2023-05-04 13:30:00,177.57,177.73,177.55,177.58,8574.0,172.516,172.6714,172.4965,172.5257,8574.0
2023-05-04 13:40:00,177.55,177.63,177.32,177.39,11575.0,172.4965,172.5742,172.2731,172.3411,11575.0
2023-05-04 13:50:00,177.39,177.46,177.26,177.43,14094.0,172.3411,172.4091,172.2148,172.3799,14094.0
2023-05-04 14:00:00,177.41,177.41,177.23,177.35,7835.0,172.3605,172.3605,172.1856,172.3022,7835.0
2023-05-04 14:10:00,177.38,177.6,177.27,177.49,9159.0,172.3314,172.5451,172.2245,172.4382,9159.0
2023-05-04 14:20:00,177.58,177.58,177.23,177.23,8605.0,172.5257,172.5257,172.1856,172.1856,8605.0
2023-05-04 14:30:00,177.2,177.32,177.0,177.17,11872.0,172.1565,172.2731,171.9622,172.1273,11872.0
2023-05-04 14:40:00,177.14,177.22,177.03,177.12,11136.0,172.0982,172.1759,171.9913,172.0788,11136.0
2023-05-04 14:50:00,177.09,177.19,176.85,177.18,11682.0,172.0496,172.1468,171.8164,172.1371,11682.0
2023-05-04 15:00:00,177.21,177.55,177.21,177.38,16080.0,172.1662,172.4965,172.1662,172.3314,16080.0
2023-05-04 15:10:00,177.36,177.36,176.88,176.98,18525.0,172.3119,172.3119,171.8456,171.9427,18525.0
2023-05-04 15:20:00,177.0,177.25,176.92,177.23,18591.0,171.9622,172.2051,171.8845,172.1856,18591.0
2023-05-04 15:30:00,177.21,177.81,177.2,177.79,24412.0,172.1662,172.7491,172.1565,172.7297,24412.0
2023-05-04 15:40:00,177.77,177.87,177.29,177.53,33460.0,172.7103,172.8074,172.2439,172.4771,33460.0
2023-05-04 15:50:00,177.52,177.58,177.24,177.35,126062.0,172.4674,172.5257,172.1953,172.3022,126062.0
2023-05-05 09:30:00,177.96,179.25,177.47,179.06,40520.0,172.8948,174.1481,172.4188,173.9635,40520.0
2023-05-05 09:40:00,179.14,179.44,179.03,179.42,7477.0,174.0413,174.3327,173.9344,174.3133,7477.0
2023-05-05 09:50:00,179.35,179.39,179.13,179.22,5257.0,174.2453,174.2841,174.0315,174.119,5257.0
2023-05-05 10:00:00,179.32,179.69,179.32,179.67,5466.0,174.2161,174.5756,174.2161,174.5562,5466.0
2023-05-05 10:10:00,179.68,179.8,178.98,179.13,14386.0,174.5659,174.6825,173.8858,174.0315,14386.0
2023-05-05 10:20:00,179.2,179.33,179.07,179.27,8167.0,174.0996,174.2259,173.9733,174.1676,8167.0
2023-05-05 10:30:00,179.35,179.5,179.22,179.48,6744.0,174.2453,174.391,174.119,174.3716,6744.0
2023-05-05 10:40:00,179.54,179.85,179.4,179.81,25008.0,174.4299,174.7311,174.2939,174.6922,25008.0
2023-05-05 10:50:00,179.84,179.96,179.48,179.48,12742.0,174.7213,174.8379,174.3716,174.3716,12742.0
2023-05-05 11:00:00,179.44,179.64,179.22,179.33,12116.0,174.3327,174.527,174.119,174.2259,12116.0
2023-05-05 11:10:00,179.23,179.54,179.14,179.27,7429.0,174.1287,174.4299,174.0413,174.1676,7429.0
2023-05-05 11:20:00,179.38,179.41,179.1,179.14,9008.0,174.2744,174.3036,174.0024,174.0413,9008.0
2023-05-05 11:30:00,179.12,179.12,178.69,178.69,17927.0,174.0218,174.0218,173.6041,173.6041,17927.0
2023-05-05 11:40:00,178.67,178.67,178.48,178.63,6443.0,173.5846,173.5846,173.4,173.5458,6443.0
2023-05-05 11:50:00,178.61,178.89,178.6,178.82,7380.0,173.5263,173.7984,173.5166,173.7304,7380.0
2023-05-05 12:00:00,178.82,178.86,178.66,178.82,5224.0,173.7304,173.7692,173.5749,173.7304,5224.0
2023-05-05 12:10:00,178.79,178.8,178.54,178.63,4071.0,173.7012,173.7109,173.4583,173.5458,4071.0
2023-05-05 12:20:00,178.63,178.82,178.58,178.58,4583.0,173.5458,173.7304,173.4972,173.4972,4583.0
2023-05-05 12:30:00,178.6,178.68,178.56,178.56,5516.0,173.5166,173.5944,173.4778,173.4778,5516.0
2023-05-05 12:40:00,178.54,178.59,178.21,178.33,9974.0,173.4583,173.5069,173.1377,173.2543,9974.0
2023-05-05 12:50:00,178.33,178.49,178.26,178.44,4481.0,173.2543,173.4098,173.1863,173.3612,4481.0
2023-05-05 13:00:00,178.48,178.75,178.47,178.67,8722.0,173.4,173.6624,173.3903,173.5846,8722.0
2023-05-05 13:10:00,178.68,178.74,178.55,178.62,9073.0,173.5944,173.6526,173.4681,173.5361,9073.0
2023-05-05 13:20:00,178.62,178.95,178.61,178.93,12664.0,173.5361,173.8567,173.5263,173.8372,12664.0
2023-05-05 13:30:00,178.92,179.04,178.92,179.04,3215.0,173.8275,173.9441,173.8275,173.9441,3215.0
2023-05-05 13:40:00,179.06,179.17,179.05,179.11,8276.0,173.9635,174.0704,173.9538,174.0121,8276.0
2023-05-05 13:50:00,179.11,179.27,179.08,179.27,11396.0,174.0121,174.1676,173.983,174.1676,11396.0
2023-05-05 14:00:00,179.25,179.3,179.19,179.25,13929.0,174.1481,174.1967,174.0898,174.1481,13929.0
2023-05-05 14:10:00,179.26,179.34,179.13,179.34,11604.0,174.1578,174.2356,174.0315,174.2356,11604.0
2023-05-05 14:20:00,179.31,179.56,179.07,179.45,18173.0,174.2064,174.4493,173.9733,174.3424,18173.0
2023-05-05 14:30:00,179.44,179.56,179.33,179.45,12075.0,174.3327,174.4493,174.2259,174.3424,12075.0
2023-05-05 14:40:00,179.49,179.63,179.43,179.58,12843.0,174.3813,174.5173,174.323,174.4687,12843.0
2023-05-05 14:50:00,179.56,179.76,179.48,179.51,15800.0,174.4493,174.6436,174.3716,174.4007,15800.0
2023-05-05 15:00:00,179.53,179.73,179.46,179.73,6538.0,174.4202,174.6145,174.3522,174.6145,6538.0
2023-05-05 15:10:00,179.72,179.73,179.61,179.64,7883.0,174.6048,174.6145,174.4979,174.527,7883.0
2023-05-05 15:20:00,179.65,179.76,179.6,179.74,14691.0,174.5367,174.6436,174.4882,174.6242,14691.0
2023-05-05 15:30:00,179.76,179.77,179.44,179.48,13200.0,174.6436,174.6533,174.3327,174.3716,13200.0
2023-05-05 15:40:00,179.48,179.63,179.23,179.35,19660.0,174.3716,174.5173,174.1287,174.2453,19660.0
2023-05-05 15:50:00,179.33,179.36,179.15,179.33,87983.0,174.2259,174.255,174.051,174.2259,87983.0
2023-05-08 09:30:00,179.77,180.2,179.11,180.16,21274.0,174.6533,175.0711,174.0121,175.0322,21274.0
2023-05-08 09:40:00,180.21,180.45,180.13,180.25,16768.0,175.0808,175.314,175.0031,175.1197,16768.0
2023-05-08 09:50:00,180.23,180.33,180.07,180.26,4287.0,175.1002,175.1974,174.9448,175.1294,4287.0
2023-05-08 10:00:00,180.25,180.43,180.04,180.04,10933.0,175.1197,175.2945,174.9156,174.9156,10933.0
2023-05-08 10:10:00,180.0,180.19,180.0,180.05,7736.0,174.8768,175.0614,174.8768,174.9254,7736.0
2023-05-08 10:20:00,180.07,180.66,180.07,180.66,7864.0,174.9448,175.518,174.9448,175.518,7864.0
2023-05-08 10:30:00,180.7,180.73,180.26,180.42,7573.0,175.5569,175.586,175.1294,175.2848,7573.0
2023-05-08 10:40:00,180.41,180.72,180.4,180.5,6788.0,175.2751,175.5763,175.2654,175.3626,6788.0
2023-05-08 10:50:00,180.47,180.49,180.23,180.23,6285.0,175.3334,175.3528,175.1002,175.1002,6285.0
2023-05-08 11:00:00,180.28,180.36,180.23,180.32,6270.0,175.1488,175.2265,175.1002,175.1877,6270.0
2023-05-08 11:10:00,180.29,180.29,179.99,180.13,9548.0,175.1585,175.1585,174.8671,175.0031,9548.0
2023-05-08 11:20:00,180.17,180.23,180.06,180.09,5258.0,175.0419,175.1002,174.9351,174.9642,5258.0
2023-05-08 11:30:00,180.07,180.07,179.83,179.9,7981.0,174.9448,174.9448,174.7116,174.7796,7981.0
2023-05-08 11:40:00,179.91,180.14,179.83,180.0,6917.0,174.7893,175.0128,174.7116,174.8768,6917.0
2023-05-08 11:50:00,179.99,180.12,179.94,180.09,8822.0,174.8671,174.9934,174.8185,174.9642,8822.0
2023-05-08 12:00:00,180.09,180.12,179.92,179.97,7254.0,174.9642,174.9934,174.7991,174.8476,7254.0
2023-05-08 12:10:00,179.97,179.97,179.74,179.9,6722.0,174.8476,174.8476,174.6242,174.7796,6722.0
2023-05-08 12:20:00,179.92,179.95,179.77,179.84,4590.0,174.7991,174.8282,174.6533,174.7213,4590.0
2023-05-08 12:30:00,179.89,179.93,179.82,179.91,5859.0,174.7699,174.8088,174.7019,174.7893,5859.0
2023-05-08 12:40:00,179.89,179.96,179.83,179.87,4626.0,174.7699,174.8379,174.7116,174.7505,4626.0
2023-05-08 12:50:00,179.84,179.9,179.8,179.88,4308.0,174.7213,174.7796,174.6825,174.7602,4308.0
2023-05-08 13:00:00,179.89,179.97,179.78,179.79,6136.0,174.7699,174.8476,174.663,174.6728,6136.0
2023-05-08 13:10:00,179.77,179.8,179.71,179.74,4621.0,174.6533,174.6825,174.595,174.6242,4621.0
2023-05-08 13:20:00,179.79,179.87,179.65,179.65,9159.0,174.6728,174.7505,174.5367,174.5367,9159.0
2023-05-08 13:30:00,179.67,179.81,179.67,179.77,4029.0,174.5562,174.6922,174.5562,174.6533,4029.0
2023-05-08 13:40:00,179.76,179.88,179.72,179.86,7177.0,174.6436,174.7602,174.6048,174.7408,7177.0
2023-05-08 13:50:00,179.82,179.93,179.76,179.84,3237.0,174.7019,174.8088,174.6436,174.7213,3237.0
2023-05-08 14:00:00,179.89,180.02,179.4,179.68,15422.0,174.7699,174.8962,174.2939,174.5659,15422.0
2023-05-08 14:10:00,179.65,179.8,179.6,179.77,4026.0,174.5367,174.6825,174.4882,174.6533,4026.0
2023-05-08 14:20:00,179.78,179.97,179.78,179.88,4656.0,174.663,174.8476,174.663,174.7602,4656.0
2023-05-08 14:30:00,179.95,180.05,179.84,179.84,7543.0,174.8282,174.9254,174.7213,174.7213,7543.0
2023-05-08 14:40:00,179.85,180.04,179.81,180.02,5460.0,174.7311,174.9156,174.6922,174.8962,5460.0
2023-05-08 14:50:00,180.04,180.04,179.89,179.9,11715.0,174.9156,174.9156,174.7699,174.7796,11715.0
2023-05-08 15:00:00,179.92,179.95,179.79,179.84,7866.0,174.7991,174.8282,174.6728,174.7213,7866.0
2023-05-08 15:10:00,179.83,179.97,179.75,179.97,17244.0,174.7116,174.8476,174.6339,174.8476,17244.0
2023-05-08 15:20:00,179.97,179.98,179.84,179.95,12788.0,174.8476,174.8574,174.7213,174.8282,12788.0
2023-05-08 15:30:00,179.91,180.15,179.9,180.11,13851.0,174.7893,175.0225,174.7796,174.9837,13851.0
2023-05-08 15:40:00,180.14,180.28,180.13,180.22,22977.0,175.0128,175.1488,175.0031,175.0905,22977.0
2023-05-08 15:50:00,180.21,180.22,179.96,180.21,98368.0,175.0808,175.0905,174.8379,175.0808,98368.0
2023-05-09 09:30:00,180.32,180.32,179.38,179.82,27000.0,175.1877,175.1877,174.2744,174.7019,27000.0
2023-05-09 09:40:00,179.84,180.07,179.65,179.67,27942.0,174.7213,174.9448,174.5367,174.5562,27942.0
2023-05-09 09:50:00,179.73,179.73,179.52,179.66,11891.0,174.6145,174.6145,174.4104,174.5465,11891.0
2023-05-09 10:00:00,179.7,180.08,179.67,179.78,12864.0,174.5853,174.9545,174.5562,174.663,12864.0
2023-05-09 10:10:00,179.84,180.08,179.76,180.08,23392.0,174.7213,174.9545,174.6436,174.9545,23392.0
2023-05-09 10:20:00,180.06,180.29,179.97,180.19,10526.0,174.9351,175.1585,174.8476,175.0614,10526.0
2023-05-09 10:30:00,180.27,180.36,180.04,180.09,9759.0,175.1391,175.2265,174.9156,174.9642,9759.0
2023-05-09 10:40:00,180.17,180.33,180.17,180.22,7772.0,175.0419,175.1974,175.0419,175.0905,7772.0
2023-05-09 10:50:00,180.25,180.5,180.24,180.27,7660.0,175.1197,175.3626,175.11,175.1391,7660.0
2023-05-09 11:00:00,180.25,180.44,180.25,180.44,6755.0,175.1197,175.3043,175.1197,175.3043,6755.0
2023-05-09 11:10:00,180.49,180.67,180.37,180.63,8857.0,175.3528,175.5277,175.2363,175.4889,8857.0
2023-05-09 11:20:00,180.61,180.72,180.56,180.65,7135.0,175.4694,175.5763,175.4208,175.5083,7135.0
2023-05-09 11:30:00,180.64,180.92,180.63,180.69,6022.0,175.4986,175.7706,175.4889,175.5471,6022.0
2023-05-09 11:40:00,180.62,180.84,180.59,180.76,5268.0,175.4791,175.6929,175.45,175.6152,5268.0
2023-05-09 11:50:00,180.78,180.87,180.76,180.77,6152.0,175.6346,175.722,175.6152,175.6249,6152.0
2023-05-09 12:00:00,180.74,180.75,180.67,180.71,9185.0,175.5957,175.6054,175.5277,175.5666,9185.0
2023-05-09 12:10:00,180.68,180.71,180.5,180.58,4587.0,175.5374,175.5666,175.3626,175.4403,4587.0
2023-05-09 12:20:00,180.56,180.64,180.48,180.48,4571.0,175.4208,175.4986,175.3431,175.3431,4571.0
2023-05-09 12:30:00,180.49,180.54,180.34,180.35,2372.0,175.3528,175.4014,175.2071,175.2168,2372.0
2023-05-09 12:40:00,180.34,180.44,180.3,180.33,6606.0,175.2071,175.3043,175.1682,175.1974,6606.0
2023-05-09 12:50:00,180.4,180.47,180.36,180.47,3899.0,175.2654,175.3334,175.2265,175.3334,3899.0
2023-05-09 13:00:00,180.47,180.49,180.31,180.39,8084.0,175.3334,175.3528,175.178,175.2557,8084.0
2023-05-09 13:10:00,180.38,180.38,180.22,180.25,7330.0,175.246,175.246,175.0905,175.1197,7330.0
2023-05-09 13:20:00,180.21,180.27,180.18,180.2,7558.0,175.0808,175.1391,175.0517,175.0711,7558.0
2023-05-09 13:30:00,180.24,180.44,180.18,180.44,15298.0,175.11,175.3043,175.0517,175.3043,15298.0
2023-05-09 13:40:00,180.45,180.45,180.27,180.44,8482.0,175.314,175.314,175.1391,175.3043,8482.0
2023-05-09 13:50:00,180.44,180.52,180.33,180.51,6813.0,175.3043,175.382,175.1974,175.3723,6813.0
2023-05-09 14:00:00,180.55,180.56,180.32,180.41,4527.0,175.4111,175.4208,175.1877,175.2751,4527.0
2023-05-09 14:10:00,180.36,180.45,180.34,180.41,16103.0,175.2265,175.314,175.2071,175.2751,16103.0
2023-05-09 14:20:00,180.39,180.39,180.08,180.15,7289.0,175.2557,175.2557,174.9545,175.0225,7289.0
2023-05-09 14:30:00,180.13,180.24,180.05,180.14,8721.0,175.0031,175.11,174.9254,175.0128,8721.0
2023-05-09 14:40:00,180.13,180.28,180.1,180.25,13704.0,175.0031,175.1488,174.9739,175.1197,13704.0
2023-05-09 14:50:00,180.26,180.28,179.83,180.01,9018.0,175.1294,175.1488,174.7116,174.8865,9018.0
2023-05-09 15:00:00,180.01,180.14,179.98,180.09,12139.0,174.8865,175.0128,174.8574,174.9642,12139.0
2023-05-09 15:10:00,180.03,180.07,179.9,179.9,11752.0,174.9059,174.9448,174.7796,174.7796,11752.0
2023-05-09 15:20:00,179.89,180.07,179.87,180.05,15599.0,174.7699,174.9448,174.7505,174.9254,15599.0
2023-05-09 15:30:00,180.04,180.11,179.96,180.02,18751.0,174.9156,174.9837,174.8379,174.8962,18751.0
2023-05-09 15:40:00,180.01,180.01,179.78,179.82,30478.0,174.8865,174.8865,174.663,174.7019,30478.0
2023-05-09 15:50:00,179.72,179.78,179.22,179.38,160019.0,174.6048,174.663,174.119,174.2744,160019.0
2023-05-10 09:30:00,180.0,180.38,179.83,180.36,28323.0,174.8768,175.246,174.7116,175.2265,28323.0
2023-05-10 09:40:00,180.37,180.5,179.64,179.7,16628.0,175.2363,175.3626,174.527,174.5853,16628.0
2023-05-10 09:50:00,179.77,180.12,179.67,179.84,31297.0,174.6533,174.9934,174.5562,174.7213,31297.0
2023-05-10 10:00:00,179.85,180.61,179.79,180.4,13543.0,174.7311,175.4694,174.6728,175.2654,13543.0
2023-05-10 10:10:00,180.39,180.56,179.66,179.74,10657.0,175.2557,175.4208,174.5465,174.6242,10657.0
2023-05-10 10:20:00,179.69,179.98,179.66,179.83,8286.0,174.5756,174.8574,174.5465,174.7116,8286.0
2023-05-10 10:30:00,179.92,179.93,179.41,179.41,6922.0,174.7991,174.8088,174.3036,174.3036,6922.0
2023-05-10 10:40:00,179.41,179.64,179.12,179.45,9637.0,174.3036,174.527,174.0218,174.3424,9637.0
2023-05-10 10:50:00,179.37,179.69,179.31,179.58,7914.0,174.2647,174.5756,174.2064,174.4687,7914.0
2023-05-10 11:00:00,179.69,179.9,179.62,179.9,4135.0,174.5756,174.7796,174.5076,174.7796,4135.0
2023-05-10 11:10:00,179.9,180.13,179.9,180.13,6389.0,174.7796,175.0031,174.7796,175.0031,6389.0
2023-05-10 11:20:00,180.21,180.35,180.14,180.34,6934.0,175.0808,175.2168,175.0128,175.2071,6934.0
2023-05-10 11:30:00,180.29,180.56,180.26,180.51,5694.0,175.1585,175.4208,175.1294,175.3723,5694.0
2023-05-10 11:40:00,180.53,180.55,180.35,180.48,10797.0,175.3917,175.4111,175.2168,175.3431,10797.0
2023-05-10 11:50:00,180.5,180.56,180.31,180.37,13127.0,175.3626,175.4208,175.178,175.2363,13127.0
2023-05-10 12:00:00,180.38,180.46,180.11,180.12,10808.0,175.246,175.3237,174.9837,174.9934,10808.0
2023-05-10 12:10:00,180.09,180.25,179.99,180.04,6342.0,174.9642,175.1197,174.8671,174.9156,6342.0
2023-05-10 12:20:00,180.03,180.06,179.85,180.06,11103.0,174.9059,174.9351,174.7311,174.9351,11103.0
2023-05-10 12:30:00,180.09,180.13,179.9,180.09,5021.0,174.9642,175.0031,174.7796,174.9642,5021.0
2023-05-10 12:40:00,180.13,180.21,180.01,180.01,7011.0,175.0031,175.0808,174.8865,174.8865,7011.0
2023-05-10 12:50:00,179.98,180.01,179.76,179.79,8779.0,174.8574,174.8865,174.6436,174.6728,8779.0
2023-05-10 13:00:00,179.75,179.94,179.75,179.81,6204.0,174.6339,174.8185,174.6339,174.6922,6204.0
2023-05-10 13:10:00,179.84,179.85,179.52,179.75,18877.0,174.7213,174.7311,174.4104,174.6339,18877.0
2023-05-10 13:20:00,179.72,179.72,179.09,179.22,6020.0,174.6048,174.6048,173.9927,174.119,6020.0
2023-05-10 13:30:00,179.21,179.35,179.05,179.16,7735.0,174.1093,174.2453,173.9538,174.0607,7735.0
2023-05-10 13:40:00,179.12,179.4,179.06,179.38,5263.0,174.0218,174.2939,173.9635,174.2744,5263.0
2023-05-10 13:50:00,179.42,179.61,179.27,179.51,5411.0,174.3133,174.4979,174.1676,174.4007,5411.0
2023-05-10 14:00:00,179.57,179.69,179.54,179.63,7936.0,174.459,174.5756,174.4299,174.5173,7936.0
2023-05-10 14:10:00,179.65,179.72,179.59,179.66,6995.0,174.5367,174.6048,174.4785,174.5465,6995.0
2023-05-10 14:20:00,179.65,179.8,179.58,179.76,10554.0,174.5367,174.6825,174.4687,174.6436,10554.0
2023-05-10 14:30:00,179.81,180.06,179.81,180.0,6862.0,174.6922,174.9351,174.6922,174.8768,6862.0
2023-05-10 14:40:00,180.05,180.2,179.93,180.02,11539.0,174.9254,175.0711,174.8088,174.8962,11539.0
2023-05-10 14:50:00,180.02,180.11,179.92,180.11,6652.0,174.8962,174.9837,174.7991,174.9837,6652.0
2023-05-10 15:00:00,180.1,180.22,179.95,180.22,5275.0,174.9739,175.0905,174.8282,175.0905,5275.0
2023-05-10 15:10:00,180.24,180.25,180.0,180.14,8682.0,175.11,175.1197,174.8768,175.0128,8682.0
2023-05-10 15:20:00,180.28,180.8,180.27,180.63,12741.0,175.1488,175.654,175.1391,175.4889,12741.0
2023-05-10 15:30:00,180.58,180.9,180.55,180.71,14072.0,175.4403,175.7512,175.4111,175.5666,14072.0
2023-05-10 15:40:00,180.74,180.86,180.66,180.75,17663.0,175.5957,175.7123,175.518,175.6054,17663.0
2023-05-10 15:50:00,180.68,180.7,180.38,180.51,43595.0,175.5374,175.5569,175.246,175.3723,43595.0
2023-05-11 09:30:00,180.29,180.29,179.48,179.85,25959.0,175.1585,175.1585,174.3716,174.7311,25959.0
2023-05-11 09:40:00,179.97,180.05,179.7,179.79,10336.0,174.8476,174.9254,174.5853,174.6728,10336.0
2023-05-11 09:50:00,179.75,179.8,179.3,179.4,11817.0,174.6339,174.6825,174.1967,174.2939,11817.0
2023-05-11 10:00:00,179.41,179.42,179.2,179.38,10515.0,174.3036,174.3133,174.0996,174.2744,10515.0
2023-05-11 10:10:00,179.37,179.63,179.21,179.5,7419.0,174.2647,174.5173,174.1093,174.391,7419.0
2023-05-11 10:20:00,179.48,179.86,179.3,179.86,5270.0,174.3716,174.7408,174.1967,174.7408,5270.0
2023-05-11 10:30:00,179.85,180.01,179.7,179.77,5775.0,174.7311,174.8865,174.5853,174.6533,5775.0
2023-05-11 10:40:00,179.81,180.01,179.63,179.87,4908.0,174.6922,174.8865,174.5173,174.7505,4908.0
2023-05-11 10:50:00,179.93,180.02,179.74,179.97,6325.0,174.8088,174.8962,174.6242,174.8476,6325.0
2023-05-11 11:00:00,180.1,180.23,179.92,179.92,8441.0,174.9739,175.1002,174.7991,174.7991,8441.0
2023-05-11 11:10:00,179.91,179.92,179.72,179.72,3619.0,174.7893,174.7991,174.6048,174.6048,3619.0
2023-05-11 11:20:00,179.75,179.89,179.72,179.82,3920.0,174.6339,174.7699,174.6048,174.7019,3920.0
2023-05-11 11:30:00,179.83,179.98,179.75,179.79,2500.0,174.7116,174.8574,174.6339,174.6728,2500.0
2023-05-11 11:40:00,179.74,180.13,179.73,180.02,7986.0,174.6242,175.0031,174.6145,174.8962,7986.0
2023-05-11 11:50:00,180.03,180.39,180.01,180.33,5325.0,174.9059,175.2557,174.8865,175.1974,5325.0
2023-05-11 12:00:00,180.39,180.65,180.31,180.53,13614.0,175.2557,175.5083,175.178,175.3917,13614.0
2023-05-11 12:10:00,180.47,180.58,180.36,180.47,6897.0,175.3334,175.4403,175.2265,175.3334,6897.0
2023-05-11 12:20:00,180.57,180.74,180.39,180.5,6761.0,175.4306,175.5957,175.2557,175.3626,6761.0
2023-05-11 12:30:00,180.41,180.61,180.37,180.5,4166.0,175.2751,175.4694,175.2363,175.3626,4166.0
2023-05-11 12:40:00,180.49,180.53,180.45,180.48,4956.0,175.3528,175.3917,175.314,175.3431,4956.0
2023-05-11 12:50:00,180.54,180.63,180.38,180.57,3641.0,175.4014,175.4889,175.246,175.4306,3641.0
2023-05-11 13:00:00,180.57,180.57,180.43,180.43,2740.0,175.4306,175.4306,175.2945,175.2945,2740.0
2023-05-11 13:10:00,180.41,180.45,180.22,180.33,3425.0,175.2751,175.314,175.0905,175.1974,3425.0
2023-05-11 13:20:00,180.31,180.38,180.23,180.3,3019.0,175.178,175.246,175.1002,175.1682,3019.0
2023-05-11 13:30:00,180.3,180.55,180.26,180.54,3163.0,175.1682,175.4111,175.1294,175.4014,3163.0
2023-05-11 13:40:00,180.55,180.55,179.93,179.95,9908.0,175.4111,175.4111,174.8088,174.8282,9908.0
2023-05-11 13:50:00,179.93,180.32,179.92,180.28,4007.0,174.8088,175.1877,174.7991,175.1488,4007.0
2023-05-11 14:00:00,180.41,180.55,180.32,180.55,5923.0,175.2751,175.4111,175.1877,175.4111,5923.0
2023-05-11 14:10:00,180.62,180.62,180.43,180.43,11824.0,175.4791,175.4791,175.2945,175.2945,11824.0
2023-05-11 14:20:00,180.36,180.52,180.32,180.45,11030.0,175.2265,175.382,175.1877,175.314,11030.0
2023-05-11 14:30:00,180.49,180.51,180.4,180.5,9236.0,175.3528,175.3723,175.2654,175.3626,9236.0
2023-05-11 14:40:00,180.53,180.73,180.44,180.54,17119.0,175.3917,175.586,175.3043,175.4014,17119.0
2023-05-11 14:50:00,180.51,180.63,180.46,180.6,9216.0,175.3723,175.4889,175.3237,175.4597,9216.0
2023-05-11 15:00:00,180.62,180.62,180.43,180.51,11688.0,175.4791,175.4791,175.2945,175.3723,11688.0
2023-05-11 15:10:00,180.56,180.62,180.3,180.4,9839.0,175.4208,175.4791,175.1682,175.2654,9839.0
2023-05-11 15:20:00,180.42,180.44,180.31,180.41,12253.0,175.2848,175.3043,175.178,175.2751,12253.0
2023-05-11 15:30:00,180.39,180.44,180.24,180.35,17652.0,175.2557,175.3043,175.11,175.2168,17652.0
2023-05-11 15:40:00,180.33,180.5,180.26,180.34,34673.0,175.1974,175.3626,175.1294,175.2071,34673.0
2023-05-11 15:50:00,180.33,180.53,180.28,180.37,89592.0,175.1974,175.3917,175.1488,175.2363,89592.0
2023-05-12 09:30:00,180.89,181.23,180.62,181.22,30736.0,175.7415,176.0718,175.4791,176.0621,30736.0
2023-05-12 09:40:00,181.15,181.38,180.79,180.79,14505.0,175.9941,176.2175,175.6443,175.6443,14505.0
2023-05-12 09:50:00,180.83,181.25,180.83,181.06,26104.0,175.6832,176.0912,175.6832,175.9066,26104.0
2023-05-12 10:00:00,180.92,181.44,180.86,181.37,29097.0,175.7706,176.2758,175.7123,176.2078,29097.0
2023-05-12 10:10:00,181.39,181.4,180.99,181.26,29671.0,176.2272,176.2369,175.8386,176.1009,29671.0
2023-05-12 10:20:00,181.27,181.39,181.04,181.25,30628.0,176.1106,176.2272,175.8872,176.0912,30628.0
2023-05-12 10:30:00,181.2,181.26,180.85,181.03,13772.0,176.0426,176.1009,175.7026,175.8775,13772.0
2023-05-12 10:40:00,180.95,181.0,180.69,180.84,9813.0,175.7997,175.8483,175.5471,175.6929,9813.0
2023-05-12 10:50:00,180.8,180.86,180.5,180.62,10159.0,175.654,175.7123,175.3626,175.4791,10159.0
2023-05-12 11:00:00,180.67,180.85,180.42,180.74,9835.0,175.5277,175.7026,175.2848,175.5957,9835.0
2023-05-12 11:10:00,180.76,180.85,180.5,180.53,10033.0,175.6152,175.7026,175.3626,175.3917,10033.0
2023-05-12 11:20:00,180.56,180.63,180.43,180.59,9126.0,175.4208,175.4889,175.2945,175.45,9126.0
2023-05-12 11:30:00,180.59,180.8,180.52,180.66,10663.0,175.45,175.654,175.382,175.518,10663.0
2023-05-12 11:40:00,180.7,180.82,180.7,180.76,4394.0,175.5569,175.6734,175.5569,175.6152,4394.0
2023-05-12 11:50:00,180.78,180.9,180.68,180.9,9075.0,175.6346,175.7512,175.5374,175.7512,9075.0
2023-05-12 12:00:00,181.0,181.0,180.58,180.67,8715.0,175.8483,175.8483,175.4403,175.5277,8715.0
2023-05-12 12:10:00,180.63,180.63,180.43,180.47,7871.0,175.4889,175.4889,175.2945,175.3334,7871.0
2023-05-12 12:20:00,180.45,180.45,180.21,180.3,5665.0,175.314,175.314,175.0808,175.1682,5665.0
2023-05-12 12:30:00,180.24,180.29,180.02,180.21,8230.0,175.11,175.1585,174.8962,175.0808,8230.0
2023-05-12 12:40:00,180.22,180.24,180.05,180.12,7833.0,175.0905,175.11,174.9254,174.9934,7833.0
2023-05-12 12:50:00,180.12,180.25,180.12,180.18,4800.0,174.9934,175.1197,174.9934,175.0517,4800.0
2023-05-12 13:00:00,180.17,180.21,179.93,180.14,6458.0,175.0419,175.0808,174.8088,175.0128,6458.0
2023-05-12 13:10:00,180.13,180.34,180.11,180.17,5752.0,175.0031,175.2071,174.9837,175.0419,5752.0
2023-05-12 13:20:00,180.21,180.47,180.21,180.42,7641.0,175.0808,175.3334,175.0808,175.2848,7641.0
2023-05-12 13:30:00,180.39,180.47,180.07,180.07,12519.0,175.2557,175.3334,174.9448,174.9448,12519.0
2023-05-12 13:40:00,180.11,180.3,180.08,180.21,9648.0,174.9837,175.1682,174.9545,175.0808,9648.0
2023-05-12 13:50:00,180.19,180.2,179.88,179.96,9118.0,175.0614,175.0711,174.7602,174.8379,9118.0
2023-05-12 14:00:00,179.94,180.19,179.84,180.19,11614.0,174.8185,175.0614,174.7213,175.0614,11614.0
2023-05-12 14:10:00,180.19,180.21,179.98,180.09,6129.0,175.0614,175.0808,174.8574,174.9642,6129.0
2023-05-12 14:20:00,180.06,180.57,180.06,180.46,10651.0,174.9351,175.4306,174.9351,175.3237,10651.0
2023-05-12 14:30:00,180.43,180.54,180.15,180.17,16742.0,175.2945,175.4014,175.0225,175.0419,16742.0
2023-05-12 14:40:00,180.16,180.22,179.95,180.11,11835.0,175.0322,175.0905,174.8282,174.9837,11835.0
2023-05-12 14:50:00,180.14,180.37,180.11,180.28,11329.0,175.0128,175.2363,174.9837,175.1488,11329.0
2023-05-12 15:00:00,180.28,180.58,180.21,180.55,12696.0,175.1488,175.4403,175.0808,175.4111,12696.0
2023-05-12 15:10:00,180.54,180.62,180.33,180.46,12538.0,175.4014,175.4791,175.1974,175.3237,12538.0
2023-05-12 15:20:00,180.49,180.66,180.47,180.55,16198.0,175.3528,175.518,175.3334,175.4111,16198.0
2023-05-12 15:30:00,180.57,180.82,180.57,180.73,19368.0,175.4306,175.6734,175.4306,175.586,19368.0
2023-05-12 15:40:00,180.76,180.97,180.76,180.92,28320.0,175.6152,175.8192,175.6152,175.7706,28320.0
2023-05-12 15:50:00,180.85,181.42,180.43,181.23,210913.0,175.7026,176.2564,175.2945,176.0718,210913.0
2023-05-15 09:30:00,181.31,181.78,180.58,181.05,39286.0,176.1495,176.6061,175.4403,175.8969,39286.0
2023-05-15 09:40:00,181.15,181.39,180.97,181.19,12115.0,175.9941,176.2272,175.8192,176.0329,12115.0
2023-05-15 09:50:00,181.08,181.12,180.66,180.92,6420.0,175.926,175.9649,175.518,175.7706,6420.0
2023-05-15 10:00:00,180.86,181.12,180.73,180.77,12527.0,175.7123,175.9649,175.586,175.6249,12527.0
2023-05-15 10:10:00,180.72,180.81,180.25,180.36,14143.0,175.5763,175.6637,175.1197,175.2265,14143.0
2023-05-15 10:20:00,180.43,181.1,180.3,181.02,8881.0,175.2945,175.9455,175.1682,175.8678,8881.0
2023-05-15 10:30:00,181.02,181.21,180.88,181.16,8931.0,175.8678,176.0523,175.7317,176.0038,8931.0
2023-05-15 10:40:00,181.16,181.44,181.05,181.25,5981.0,176.0038,176.2758,175.8969,176.0912,5981.0
2023-05-15 10:50:00,181.25,181.36,181.18,181.3,11221.0,176.0912,176.1981,176.0232,176.1398,11221.0
2023-05-15 11:00:00,181.18,181.18,180.92,180.93,5553.0,176.0232,176.0232,175.7706,175.7803,5553.0
2023-05-15 11:10:00,181.0,181.24,180.9,181.14,6709.0,175.8483,176.0815,175.7512,175.9843,6709.0
2023-05-15 11:20:00,181.17,181.17,180.98,181.11,4638.0,176.0135,176.0135,175.8289,175.9552,4638.0
2023-05-15 11:30:00,181.11,181.19,180.94,180.99,9255.0,175.9552,176.0329,175.79,175.8386,9255.0
2023-05-15 11:40:00,180.99,180.99,180.64,180.81,19901.0,175.8386,175.8386,175.4986,175.6637,19901.0
2023-05-15 11:50:00,180.82,180.98,180.73,180.82,14761.0,175.6734,175.8289,175.586,175.6734,14761.0
2023-05-15 12:00:00,180.84,180.93,180.79,180.88,9840.0,175.6929,175.7803,175.6443,175.7317,9840.0
2023-05-15 12:10:00,180.89,181.05,180.86,181.05,4981.0,175.7415,175.8969,175.7123,175.8969,4981.0
2023-05-15 12:20:00,181.01,181.01,180.78,180.84,7589.0,175.858,175.858,175.6346,175.6929,7589.0
2023-05-15 12:30:00,180.84,181.12,180.84,181.0,7007.0,175.6929,175.9649,175.6929,175.8483,7007.0
2023-05-15 12:40:00,181.0,181.27,181.0,181.12,10889.0,175.8483,176.1106,175.8483,175.9649,10889.0
2023-05-15 12:50:00,181.09,181.4,181.09,181.4,5432.0,175.9358,176.2369,175.9358,176.2369,5432.0
2023-05-15 13:00:00,181.41,181.52,181.34,181.47,7545.0,176.2467,176.3535,176.1786,176.3049,7545.0
2023-05-15 13:10:00,181.49,181.64,181.48,181.56,7613.0,176.3244,176.4701,176.3147,176.3924,7613.0
2023-05-15 13:20:00,181.56,181.58,181.07,181.07,11730.0,176.3924,176.4118,175.9163,175.9163,11730.0
2023-05-15 13:30:00,181.07,181.08,180.89,180.96,9179.0,175.9163,175.926,175.7415,175.8095,9179.0
2023-05-15 13:40:00,180.97,180.99,180.71,180.72,7048.0,175.8192,175.8386,175.5666,175.5763,7048.0
2023-05-15 13:50:00,180.74,180.99,180.69,180.98,6399.0,175.5957,175.8386,175.5471,175.8289,6399.0
2023-05-15 14:00:00,181.03,181.17,181.02,181.15,6794.0,175.8775,176.0135,175.8678,175.9941,6794.0
2023-05-15 14:10:00,181.17,181.23,180.95,180.96,10667.0,176.0135,176.0718,175.7997,175.8095,10667.0
2023-05-15 14:20:00,180.95,180.99,180.83,180.86,7493.0,175.7997,175.8386,175.6832,175.7123,7493.0
2023-05-15 14:30:00,180.89,181.01,180.87,180.99,6023.0,175.7415,175.858,175.722,175.8386,6023.0
2023-05-15 14:40:00,181.0,181.29,181.0,181.25,8143.0,175.8483,176.1301,175.8483,176.0912,8143.0
2023-05-15 14:50:00,181.25,181.26,181.03,181.1,6845.0,176.0912,176.1009,175.8775,175.9455,6845.0
2023-05-15 15:00:00,181.09,181.25,181.09,181.15,7808.0,175.9358,176.0912,175.9358,175.9941,7808.0
2023-05-15 15:10:00,181.15,181.33,181.15,181.32,9647.0,175.9941,176.1689,175.9941,176.1592,9647.0
2023-05-15 15:20:00,181.29,181.4,181.2,181.4,12859.0,176.1301,176.2369,176.0426,176.2369,12859.0
2023-05-15 15:30:00,181.38,181.45,181.22,181.42,19899.0,176.2175,176.2855,176.0621,176.2564,19899.0
2023-05-15 15:40:00,181.41,181.41,181.24,181.35,28984.0,176.2467,176.2467,176.0815,176.1884,28984.0
2023-05-15 15:50:00,181.34,181.64,181.31,181.63,98863.0,176.1786,176.4701,176.1495,176.4604,98863.0
2023-05-16 09:30:00,181.15,181.27,180.9,181.05,27996.0,175.9941,176.1106,175.7512,175.8969,27996.0
2023-05-16 09:40:00,181.05,181.65,181.04,181.62,9420.0,175.8969,176.4798,175.8872,176.4507,9420.0
2023-05-16 09:50:00,181.66,181.66,180.84,181.0,10234.0,176.4895,176.4895,175.6929,175.8483,10234.0
2023-05-16 10:00:00,180.93,181.01,180.69,180.85,14672.0,175.7803,175.858,175.5471,175.7026,14672.0
2023-05-16 10:10:00,180.82,180.86,180.53,180.75,20437.0,175.6734,175.7123,175.3917,175.6054,20437.0
2023-05-16 10:20:00,180.72,180.82,180.5,180.68,7009.0,175.5763,175.6734,175.3626,175.5374,7009.0
2023-05-16 10:30:00,180.74,180.86,180.28,180.28,11711.0,175.5957,175.7123,175.1488,175.1488,11711.0
2023-05-16 10:40:00,180.27,180.41,180.14,180.32,8842.0,175.1391,175.2751,175.0128,175.1877,8842.0
2023-05-16 10:50:00,180.32,180.38,180.03,180.07,10970.0,175.1877,175.246,174.9059,174.9448,10970.0
2023-05-16 11:00:00,180.08,180.23,179.95,180.0,15331.0,174.9545,175.1002,174.8282,174.8768,15331.0
2023-05-16 11:10:00,180.03,180.32,179.97,180.28,7575.0,174.9059,175.1877,174.8476,175.1488,7575.0
2023-05-16 11:20:00,180.28,180.36,180.19,180.35,6586.0,175.1488,175.2265,175.0614,175.2168,6586.0
2023-05-16 11:30:00,180.31,180.35,180.12,180.16,5000.0,175.178,175.2168,174.9934,175.0322,5000.0
2023-05-16 11:40:00,180.2,180.22,180.09,180.22,4954.0,175.0711,175.0905,174.9642,175.0905,4954.0
2023-05-16 11:50:00,180.31,180.42,180.19,180.31,5025.0,175.178,175.2848,175.0614,175.178,5025.0
2023-05-16 12:00:00,180.36,180.48,180.31,180.35,3562.0,175.2265,175.3431,175.178,175.2168,3562.0
2023-05-16 12:10:00,180.33,180.43,180.15,180.15,4881.0,175.1974,175.2945,175.0225,175.0225,4881.0
2023-05-16 12:20:00,180.16,180.52,180.15,180.52,6923.0,175.0322,175.382,175.0225,175.382,6923.0
2023-05-16 12:30:00,180.58,180.58,180.35,180.56,4171.0,175.4403,175.4403,175.2168,175.4208,4171.0
2023-05-16 12:40:00,180.62,180.64,180.43,180.43,7180.0,175.4791,175.4986,175.2945,175.2945,7180.0
2023-05-16 12:50:00,180.47,180.57,180.4,180.53,4268.0,175.3334,175.4306,175.2654,175.3917,4268.0
2023-05-16 13:00:00,180.56,180.6,180.46,180.47,4775.0,175.4208,175.4597,175.3237,175.3334,4775.0
2023-05-16 13:10:00,180.47,180.54,180.4,180.41,3782.0,175.3334,175.4014,175.2654,175.2751,3782.0
2023-05-16 13:20:00,180.47,180.47,180.19,180.23,4199.0,175.3334,175.3334,175.0614,175.1002,4199.0
2023-05-16 13:30:00,180.26,180.39,180.22,180.37,7322.0,175.1294,175.2557,175.0905,175.2363,7322.0
2023-05-16 13:40:00,180.37,180.59,180.32,180.59,7952.0,175.2363,175.45,175.1877,175.45,7952.0
2023-05-16 13:50:00,180.56,180.66,180.54,180.65,6034.0,175.4208,175.518,175.4014,175.5083,6034.0
2023-05-16 14:00:00,180.64,180.64,180.4,180.4,4049.0,175.4986,175.4986,175.2654,175.2654,4049.0
2023-05-16 14:10:00,180.4,180.48,180.36,180.47,5284.0,175.2654,175.3431,175.2265,175.3334,5284.0
2023-05-16 14:20:00,180.48,180.48,180.12,180.18,5687.0,175.3431,175.3431,174.9934,175.0517,5687.0
2023-05-16 14:30:00,180.21,180.41,180.17,180.41,5005.0,175.0808,175.2751,175.0419,175.2751,5005.0
2023-05-16 14:40:00,180.41,180.44,180.3,180.35,4086.0,175.2751,175.3043,175.1682,175.2168,4086.0
2023-05-16 14:50:00,180.37,180.52,180.35,180.5,5549.0,175.2363,175.382,175.2168,175.3626,5549.0
2023-05-16 15:00:00,180.54,180.55,180.41,180.41,8282.0,175.4014,175.4111,175.2751,175.2751,8282.0
2023-05-16 15:10:00,180.41,180.58,180.38,180.49,8657.0,175.2751,175.4403,175.246,175.3528,8657.0
2023-05-16 15:20:00,180.46,180.58,180.42,180.51,7817.0,175.3237,175.4403,175.2848,175.3723,7817.0
2023-05-16 15:30:00,180.53,180.67,180.46,180.47,11033.0,175.3917,175.5277,175.3237,175.3334,11033.0
2023-05-16 15:40:00,180.44,180.5,180.25,180.27,17034.0,175.3043,175.3626,175.1197,175.1391,17034.0
2023-05-16 15:50:00,180.18,180.18,179.87,180.07,58426.0,175.0517,175.0517,174.7505,174.9448,58426.0
2023-05-17 09:30:00,181.14,181.25,180.77,181.0,34482.0,175.9843,176.0912,175.6249,175.8483,34482.0
2023-05-17 09:40:00,181.01,181.1,180.52,180.53,8775.0,175.858,175.9455,175.382,175.3917,8775.0
2023-05-17 09:50:00,180.46,180.48,180.09,180.17,5083.0,175.3237,175.3431,174.9642,175.0419,5083.0
2023-05-17 10:00:00,180.14,180.45,180.13,180.36,7175.0,175.0128,175.314,175.0031,175.2265,7175.0
2023-05-17 10:10:00,180.39,180.46,180.12,180.21,5858.0,175.2557,175.3237,174.9934,175.0808,5858.0
2023-05-17 10:20:00,180.16,180.26,180.07,180.2,6163.0,175.0322,175.1294,174.9448,175.0711,6163.0
2023-05-17 10:30:00,180.2,180.26,180.01,180.08,5935.0,175.0711,175.1294,174.8865,174.9545,5935.0
2023-05-17 10:40:00,180.08,180.14,179.73,179.73,12705.0,174.9545,175.0128,174.6145,174.6145,12705.0
2023-05-17 10:50:00,179.74,179.79,179.59,179.66,4438.0,174.6242,174.6728,174.4785,174.5465,4438.0
2023-05-17 11:00:00,179.72,179.76,179.4,179.43,8060.0,174.6048,174.6436,174.2939,174.323,8060.0
2023-05-17 11:10:00,179.46,179.66,179.24,179.25,14244.0,174.3522,174.5465,174.1384,174.1481,14244.0
2023-05-17 11:20:00,179.24,179.24,178.49,178.82,13419.0,174.1384,174.1384,173.4098,173.7304,13419.0
2023-05-17 11:30:00,179.0,179.03,178.75,178.82,8200.0,173.9052,173.9344,173.6624,173.7304,8200.0
2023-05-17 11:40:00,178.9,179.21,178.88,178.98,8037.0,173.8081,174.1093,173.7887,173.8858,8037.0
2023-05-17 11:50:00,178.98,179.02,178.86,178.86,4557.0,173.8858,173.9247,173.7692,173.7692,4557.0
2023-05-17 12:00:00,178.87,179.05,178.77,178.98,5776.0,173.7789,173.9538,173.6818,173.8858,5776.0
2023-05-17 12:10:00,178.98,179.07,178.88,178.97,11131.0,173.8858,173.9733,173.7887,173.8761,11131.0
2023-05-17 12:20:00,178.95,179.04,178.75,179.04,9887.0,173.8567,173.9441,173.6624,173.9441,9887.0
2023-05-17 12:30:00,179.03,179.45,179.03,179.45,8416.0,173.9344,174.3424,173.9344,174.3424,8416.0
2023-05-17 12:40:00,179.44,179.61,179.34,179.55,7742.0,174.3327,174.4979,174.2356,174.4396,7742.0
2023-05-17 12:50:00,179.54,179.63,179.47,179.63,4638.0,174.4299,174.5173,174.3619,174.5173,4638.0
2023-05-17 13:00:00,179.61,180.08,179.61,179.93,6486.0,174.4979,174.9545,174.4979,174.8088,6486.0
2023-05-17 13:10:00,179.87,179.91,179.68,179.68,8253.0,174.7505,174.7893,174.5659,174.5659,8253.0
2023-05-17 13:20:00,179.75,179.88,179.68,179.69,7022.0,174.6339,174.7602,174.5659,174.5756,7022.0
2023-05-17 13:30:00,179.74,179.9,179.73,179.88,6335.0,174.6242,174.7796,174.6145,174.7602,6335.0
2023-05-17 13:40:00,179.83,180.05,179.71,179.71,7063.0,174.7116,174.9254,174.595,174.595,7063.0
2023-05-17 13:50:00,179.7,179.82,179.65,179.67,10966.0,174.5853,174.7019,174.5367,174.5562,10966.0
2023-05-17 14:00:00,179.68,179.72,179.17,179.17,3992.0,174.5659,174.6048,174.0704,174.0704,3992.0
2023-05-17 14:10:00,179.23,179.28,179.01,179.13,9024.0,174.1287,174.1773,173.915,174.0315,9024.0
2023-05-17 14:20:00,179.11,179.15,178.83,178.83,5944.0,174.0121,174.051,173.7401,173.7401,5944.0
2023-05-17 14:30:00,178.86,178.92,178.73,178.87,5915.0,173.7692,173.8275,173.6429,173.7789,5915.0
2023-05-17 14:40:00,178.86,178.86,178.66,178.83,8105.0,173.7692,173.7692,173.5749,173.7401,8105.0
2023-05-17 14:50:00,178.82,178.82,178.33,178.43,21406.0,173.7304,173.7304,173.2543,173.3515,21406.0
2023-05-17 15:00:00,178.43,178.6,178.36,178.52,18483.0,173.3515,173.5166,173.2835,173.4389,18483.0
2023-05-17 15:10:00,178.59,178.66,178.43,178.47,15358.0,173.5069,173.5749,173.3515,173.3903,15358.0
2023-05-17 15:20:00,178.48,178.51,178.03,178.09,17185.0,173.4,173.4292,172.9629,173.0211,17185.0
2023-05-17 15:30:00,178.1,178.26,177.96,178.07,24010.0,173.0309,173.1863,172.8948,173.0017,24010.0
2023-05-17 15:40:00,178.05,178.27,177.96,178.19,25267.0,172.9823,173.196,172.8948,173.1183,25267.0
2023-05-17 15:50:00,178.13,178.21,177.87,178.05,128529.0,173.06,173.1377,172.8074,172.9823,128529.0
2023-05-18 09:30:00,178.09,178.09,177.24,177.45,16647.0,173.0211,173.0211,172.1953,172.3994,16647.0
2023-05-18 09:40:00,177.41,177.5,176.77,176.91,10491.0,172.3605,172.4479,171.7387,171.8747,10491.0
2023-05-18 09:50:00,176.92,176.98,176.67,176.84,18671.0,171.8845,171.9427,171.6416,171.8067,18671.0
2023-05-18 10:00:00,176.81,177.75,176.78,177.66,7178.0,171.7776,172.6908,171.7484,172.6034,7178.0
2023-05-18 10:10:00,177.68,177.79,177.56,177.72,11337.0,172.6228,172.7297,172.5062,172.6617,11337.0
2023-05-18 10:20:00,177.74,178.09,177.74,177.94,12719.0,172.6811,173.0211,172.6811,172.8754,12719.0
2023-05-18 10:30:00,178.0,178.41,177.93,178.27,5942.0,172.9337,173.332,172.8657,173.196,5942.0
2023-05-18 10:40:00,178.27,178.4,178.09,178.14,9028.0,173.196,173.3223,173.0211,173.0697,9028.0
2023-05-18 10:50:00,178.11,178.33,178.1,178.17,7451.0,173.0406,173.2543,173.0309,173.0989,7451.0
2023-05-18 11:00:00,178.17,178.54,178.16,178.45,12833.0,173.0989,173.4583,173.0892,173.3709,12833.0
2023-05-18 11:10:00,178.43,178.44,178.16,178.22,7456.0,173.3515,173.3612,173.0892,173.1474,7456.0
2023-05-18 11:20:00,178.22,178.28,177.8,177.8,11045.0,173.1474,173.2057,172.7394,172.7394,11045.0
2023-05-18 11:30:00,177.86,178.04,177.7,178.0,9037.0,172.7977,172.9726,172.6423,172.9337,9037.0
2023-05-18 11:40:00,177.94,178.23,177.84,178.22,9771.0,172.8754,173.1572,172.7783,173.1474,9771.0
2023-05-18 11:50:00,178.21,178.31,177.7,177.79,7995.0,173.1377,173.2349,172.6423,172.7297,7995.0
2023-05-18 12:00:00,177.79,177.89,177.64,177.75,9817.0,172.7297,172.8268,172.584,172.6908,9817.0
2023-05-18 12:10:00,177.79,177.89,177.46,177.66,9034.0,172.7297,172.8268,172.4091,172.6034,9034.0
2023-05-18 12:20:00,177.71,177.79,177.62,177.69,7310.0,172.652,172.7297,172.5645,172.6325,7310.0
2023-05-18 12:30:00,177.75,177.99,177.72,177.75,9209.0,172.6908,172.924,172.6617,172.6908,9209.0
2023-05-18 12:40:00,177.83,178.01,177.75,177.93,4653.0,172.7685,172.9434,172.6908,172.8657,4653.0
2023-05-18 12:50:00,177.89,177.98,177.7,177.83,7454.0,172.8268,172.9143,172.6423,172.7685,7454.0
2023-05-18 13:00:00,177.8,177.92,177.75,177.81,4273.0,172.7394,172.856,172.6908,172.7491,4273.0
2023-05-18 13:10:00,177.79,177.9,177.65,177.9,5547.0,172.7297,172.8366,172.5937,172.8366,5547.0
2023-05-18 13:20:00,177.87,177.94,177.69,177.69,11258.0,172.8074,172.8754,172.6325,172.6325,11258.0
2023-05-18 13:30:00,177.61,177.74,177.57,177.6,3273.0,172.5548,172.6811,172.516,172.5451,3273.0
2023-05-18 13:40:00,177.57,177.66,177.36,177.53,5843.0,172.516,172.6034,172.3119,172.4771,5843.0
2023-05-18 13:50:00,177.53,177.55,177.19,177.3,7399.0,172.4771,172.4965,172.1468,172.2536,7399.0
2023-05-18 14:00:00,177.34,177.63,177.34,177.59,4633.0,172.2925,172.5742,172.2925,172.5354,4633.0
2023-05-18 14:10:00,177.59,177.75,177.55,177.72,6197.0,172.5354,172.6908,172.4965,172.6617,6197.0
2023-05-18 14:20:00,177.88,178.04,177.84,177.92,5110.0,172.8171,172.9726,172.7783,172.856,5110.0
2023-05-18 14:30:00,177.94,178.23,177.93,178.07,4070.0,172.8754,173.1572,172.8657,173.0017,4070.0
2023-05-18 14:40:00,178.05,178.08,177.94,178.03,7954.0,172.9823,173.0114,172.8754,172.9629,7954.0
2023-05-18 14:50:00,178.04,178.12,177.95,178.0,6519.0,172.9726,173.0503,172.8851,172.9337,6519.0
2023-05-18 15:00:00,178.01,178.13,177.92,178.07,9715.0,172.9434,173.06,172.856,173.0017,9715.0
2023-05-18 15:10:00,178.11,178.27,178.01,178.25,7641.0,173.0406,173.196,172.9434,173.1766,7641.0
2023-05-18 15:20:00,178.24,178.26,178.11,178.25,6455.0,173.1669,173.1863,173.0406,173.1766,6455.0
2023-05-18 15:30:00,178.28,178.55,178.19,178.55,9293.0,173.2057,173.4681,173.1183,173.4681,9293.0
2023-05-18 15:40:00,178.56,179.19,178.52,179.19,14199.0,173.4778,174.0898,173.4389,174.0898,14199.0
2023-05-18 15:50:00,179.21,179.65,179.14,179.41,121203.0,174.1093,174.5367,174.0413,174.3036,121203.0
2023-05-19 09:30:00,180.18,180.58,179.17,180.33,78983.0,175.0517,175.4403,174.0704,175.1974,78983.0
2023-05-19 09:40:00,180.21,180.48,180.04,180.31,9072.0,175.0808,175.3431,174.9156,175.178,9072.0
2023-05-19 09:50:00,180.3,181.11,180.26,180.68,11573.0,175.1682,175.9552,175.1294,175.5374,11573.0
2023-05-19 10:00:00,180.64,180.7,180.37,180.4,14948.0,175.4986,175.5569,175.2363,175.2654,14948.0
2023-05-19 10:10:00,180.34,180.54,180.27,180.46,6190.0,175.2071,175.4014,175.1391,175.3237,6190.0
2023-05-19 10:20:00,180.47,180.61,180.33,180.54,8760.0,175.3334,175.4694,175.1974,175.4014,8760.0
2023-05-19 10:30:00,180.52,180.82,180.47,180.72,5208.0,175.382,175.6734,175.3334,175.5763,5208.0
2023-05-19 10:40:00,180.71,180.79,180.48,180.74,6830.0,175.5666,175.6443,175.3431,175.5957,6830.0
2023-05-19 10:50:00,180.77,181.13,180.77,180.99,10776.0,175.6249,175.9746,175.6249,175.8386,10776.0
2023-05-19 11:00:00,180.97,181.1,180.58,180.58,8068.0,175.8192,175.9455,175.4403,175.4403,8068.0
2023-05-19 11:10:00,180.59,180.69,180.17,180.17,8684.0,175.45,175.5471,175.0419,175.0419,8684.0
2023-05-19 11:20:00,180.22,180.37,179.72,179.72,5711.0,175.0905,175.2363,174.6048,174.6048,5711.0
2023-05-19 11:30:00,179.68,179.87,179.3,179.47,17080.0,174.5659,174.7505,174.1967,174.3619,17080.0
2023-05-19 11:40:00,179.43,180.0,179.41,179.92,13417.0,174.323,174.8768,174.3036,174.7991,13417.0
2023-05-19 11:50:00,179.87,180.08,179.82,179.95,7545.0,174.7505,174.9545,174.7019,174.8282,7545.0
2023-05-19 12:00:00,179.96,180.04,179.72,179.72,7426.0,174.8379,174.9156,174.6048,174.6048,7426.0
2023-05-19 12:10:00,179.73,179.74,179.53,179.72,3884.0,174.6145,174.6242,174.4202,174.6048,3884.0
2023-05-19 12:20:00,179.76,179.89,179.67,179.69,5054.0,174.6436,174.7699,174.5562,174.5756,5054.0
2023-05-19 12:30:00,179.64,179.77,179.44,179.71,7416.0,174.527,174.6533,174.3327,174.595,7416.0
2023-05-19 12:40:00,179.76,179.98,179.71,179.98,5050.0,174.6436,174.8574,174.595,174.8574,5050.0
2023-05-19 12:50:00,179.98,180.08,179.87,179.88,5254.0,174.8574,174.9545,174.7505,174.7602,5254.0
2023-05-19 13:00:00,179.93,180.17,179.9,180.14,5352.0,174.8088,175.0419,174.7796,175.0128,5352.0
2023-05-19 13:10:00,180.13,180.42,180.07,180.36,7687.0,175.0031,175.2848,174.9448,175.2265,7687.0
2023-05-19 13:20:00,180.36,180.42,180.25,180.27,5131.0,175.2265,175.2848,175.1197,175.1391,5131.0
2023-05-19 13:30:00,180.28,180.37,180.17,180.25,6630.0,175.1488,175.2363,175.0419,175.1197,6630.0
2023-05-19 13:40:00,180.25,180.32,180.08,180.15,8075.0,175.1197,175.1877,174.9545,175.0225,8075.0
2023-05-19 13:50:00,180.15,180.22,180.05,180.12,5024.0,175.0225,175.0905,174.9254,174.9934,5024.0
2023-05-19 14:00:00,180.1,180.1,179.88,179.98,4998.0,174.9739,174.9739,174.7602,174.8574,4998.0
2023-05-19 14:10:00,179.94,180.02,179.82,179.97,6286.0,174.8185,174.8962,174.7019,174.8476,6286.0
2023-05-19 14:20:00,180.0,180.06,179.84,179.84,5395.0,174.8768,174.9351,174.7213,174.7213,5395.0
2023-05-19 14:30:00,179.84,180.06,179.78,179.99,4460.0,174.7213,174.9351,174.663,174.8671,4460.0
2023-05-19 14:40:00,179.98,180.09,179.91,179.97,5015.0,174.8574,174.9642,174.7893,174.8476,5015.0
2023-05-19 14:50:00,179.99,180.42,179.98,180.36,4841.0,174.8671,175.2848,174.8574,175.2265,4841.0
2023-05-19 15:00:00,180.44,180.44,180.11,180.27,4836.0,175.3043,175.3043,174.9837,175.1391,4836.0
2023-05-19 15:10:00,180.32,180.4,180.29,180.34,6632.0,175.1877,175.2654,175.1585,175.2071,6632.0
2023-05-19 15:20:00,180.32,180.41,180.23,180.27,7951.0,175.1877,175.2751,175.1002,175.1391,7951.0
2023-05-19 15:30:00,180.26,180.48,180.18,180.44,9905.0,175.1294,175.3431,175.0517,175.3043,9905.0
2023-05-19 15:40:00,180.46,180.56,180.41,180.53,25402.0,175.3237,175.4208,175.2751,175.3917,25402.0
2023-05-19 15:50:00,180.5,180.92,180.41,180.52,104276.0,175.3626,175.7706,175.2751,175.382,104276.0
2023-05-22 09:30:00,179.75,180.18,179.71,180.17,30667.0,174.6339,175.0517,174.595,175.0419,30667.0
2023-05-22 09:40:00,180.18,180.29,179.67,179.67,9287.0,175.0517,175.1585,174.5562,174.5562,9287.0
2023-05-22 09:50:00,179.54,179.56,178.68,178.68,7968.0,174.4299,174.4493,173.5944,173.5944,7968.0
2023-05-22 10:00:00,178.67,178.68,178.03,178.04,13098.0,173.5846,173.5944,172.9629,172.9726,13098.0
2023-05-22 10:10:00,178.28,178.96,178.27,178.93,13500.0,173.2057,173.8664,173.196,173.8372,13500.0
2023-05-22 10:20:00,178.96,179.26,178.8,179.21,9521.0,173.8664,174.1578,173.7109,174.1093,9521.0
2023-05-22 10:30:00,179.22,179.23,178.69,178.9,9694.0,174.119,174.1287,173.6041,173.8081,9694.0
2023-05-22 10:40:00,178.9,179.04,178.81,178.86,20803.0,173.8081,173.9441,173.7207,173.7692,20803.0
2023-05-22 10:50:00,178.85,179.13,178.79,179.13,18614.0,173.7595,174.0315,173.7012,174.0315,18614.0
2023-05-22 11:00:00,179.15,179.62,179.15,179.61,19921.0,174.051,174.5076,174.051,174.4979,19921.0
2023-05-22 11:10:00,179.54,179.82,179.53,179.68,10132.0,174.4299,174.7019,174.4202,174.5659,10132.0
2023-05-22 11:20:00,179.69,179.72,179.52,179.58,8263.0,174.5756,174.6048,174.4104,174.4687,8263.0
2023-05-22 11:30:00,179.55,179.66,179.5,179.56,7892.0,174.4396,174.5465,174.391,174.4493,7892.0
2023-05-22 11:40:00,179.55,179.57,179.4,179.41,6762.0,174.4396,174.459,174.2939,174.3036,6762.0
2023-05-22 11:50:00,179.43,179.78,179.41,179.55,32163.0,174.323,174.663,174.3036,174.4396,32163.0
2023-05-22 12:00:00,179.63,179.73,179.59,179.59,4220.0,174.5173,174.6145,174.4785,174.4785,4220.0
2023-05-22 12:10:00,179.59,179.78,179.59,179.78,8584.0,174.4785,174.663,174.4785,174.663,8584.0
2023-05-22 12:20:00,179.75,179.75,179.4,179.43,7655.0,174.6339,174.6339,174.2939,174.323,7655.0
2023-05-22 12:30:00,179.45,179.46,179.23,179.24,5472.0,174.3424,174.3522,174.1287,174.1384,5472.0
2023-05-22 12:40:00,179.22,179.31,179.07,179.08,15841.0,174.119,174.2064,173.9733,173.983,15841.0
2023-05-22 12:50:00,179.04,179.26,179.02,179.25,16056.0,173.9441,174.1578,173.9247,174.1481,16056.0
2023-05-22 13:00:00,179.27,179.44,179.26,179.41,4976.0,174.1676,174.3327,174.1578,174.3036,4976.0
2023-05-22 13:10:00,179.46,179.64,179.27,179.64,13125.0,174.3522,174.527,174.1676,174.527,13125.0
2023-05-22 13:20:00,179.73,179.91,179.67,179.86,6906.0,174.6145,174.7893,174.5562,174.7408,6906.0
2023-05-22 13:30:00,179.84,179.91,179.81,179.9,5902.0,174.7213,174.7893,174.6922,174.7796,5902.0
2023-05-22 13:40:00,179.94,180.05,179.89,179.95,4877.0,174.8185,174.9254,174.7699,174.8282,4877.0
2023-05-22 13:50:00,179.93,180.06,179.91,179.96,7200.0,174.8088,174.9351,174.7893,174.8379,7200.0
2023-05-22 14:00:00,179.96,180.13,179.9,180.13,5353.0,174.8379,175.0031,174.7796,175.0031,5353.0
2023-05-22 14:10:00,180.13,180.29,180.05,180.23,5977.0,175.0031,175.1585,174.9254,175.1002,5977.0
2023-05-22 14:20:00,180.19,180.3,180.07,180.28,5781.0,175.0614,175.1682,174.9448,175.1488,5781.0
2023-05-22 14:30:00,180.26,180.33,180.2,180.23,8957.0,175.1294,175.1974,175.0711,175.1002,8957.0
2023-05-22 14:40:00,180.23,180.45,180.14,180.44,11140.0,175.1002,175.314,175.0128,175.3043,11140.0
2023-05-22 14:50:00,180.44,180.65,180.26,180.41,9289.0,175.3043,175.5083,175.1294,175.2751,9289.0
2023-05-22 15:00:00,180.43,180.52,180.37,180.52,9489.0,175.2945,175.382,175.2363,175.382,9489.0
2023-05-22 15:10:00,180.5,180.55,180.33,180.36,13395.0,175.3626,175.4111,175.1974,175.2265,13395.0
2023-05-22 15:20:00,180.34,180.43,180.17,180.33,22945.0,175.2071,175.2945,175.0419,175.1974,22945.0
2023-05-22 15:30:00,180.39,180.39,180.24,180.31,43331.0,175.2557,175.2557,175.11,175.178,43331.0
2023-05-22 15:40:00,180.29,180.38,180.15,180.16,42758.0,175.1585,175.246,175.0225,175.0322,42758.0
2023-05-22 15:50:00,180.19,180.28,179.68,179.74,215883.0,175.0614,175.1488,174.5659,174.6242,215883.0
2023-05-23 09:30:00,178.8,178.8,177.91,178.14,33554.0,173.7109,173.7109,172.8463,173.0697,33554.0
2023-05-23 09:40:00,178.13,178.29,177.09,177.16,25455.0,173.06,173.2155,172.0496,172.1176,25455.0
2023-05-23 09:50:00,177.0,177.2,175.29,175.68,68193.0,171.9622,172.1565,170.3008,170.6797,68193.0
2023-05-23 10:00:00,175.81,175.97,175.04,175.21,29389.0,170.806,170.9615,170.058,170.2231,29389.0
2023-05-23 10:10:00,175.22,175.35,174.68,175.33,39348.0,170.2328,170.3591,169.7082,170.3397,39348.0
2023-05-23 10:20:00,175.35,176.04,175.1,176.04,27769.0,170.3591,171.0295,170.1163,171.0295,27769.0
2023-05-23 10:30:00,175.97,176.37,175.92,176.29,19973.0,170.9615,171.3501,170.9129,171.2724,19973.0
2023-05-23 10:40:00,176.26,176.42,176.02,176.06,16969.0,171.2432,171.3987,171.0101,171.0489,16969.0
2023-05-23 10:50:00,176.06,176.06,174.98,174.98,20750.0,171.0489,171.0489,169.9997,169.9997,20750.0
2023-05-23 11:00:00,174.99,175.45,174.98,175.42,20147.0,170.0094,170.4563,169.9997,170.4271,20147.0
2023-05-23 11:10:00,175.4,175.49,174.97,174.99,19298.0,170.4077,170.4952,169.99,170.0094,19298.0
2023-05-23 11:20:00,175.01,175.23,174.89,175.22,13323.0,170.0288,170.2426,169.9122,170.2328,13323.0
2023-05-23 11:30:00,175.23,175.4,175.09,175.09,17759.0,170.2426,170.4077,170.1065,170.1065,17759.0
2023-05-23 11:40:00,175.1,175.43,175.1,175.38,25219.0,170.1163,170.4369,170.1163,170.3883,25219.0
2023-05-23 11:50:00,175.38,175.59,175.14,175.15,31193.0,170.3883,170.5923,170.1551,170.1648,31193.0
2023-05-23 12:00:00,175.12,175.33,174.59,174.6,30568.0,170.1357,170.3397,169.6208,169.6305,30568.0
2023-05-23 12:10:00,174.6,174.82,174.5,174.81,30984.0,169.6305,169.8442,169.5333,169.8345,30984.0
2023-05-23 12:20:00,174.81,174.86,174.61,174.72,14642.0,169.8345,169.8831,169.6402,169.7471,14642.0
2023-05-23 12:30:00,174.71,174.79,174.45,174.51,11850.0,169.7374,169.8151,169.4848,169.543,11850.0
2023-05-23 12:40:00,174.63,174.67,174.5,174.6,11042.0,169.6596,169.6985,169.5333,169.6305,11042.0
2023-05-23 12:50:00,174.65,174.96,174.61,174.8,14262.0,169.6791,169.9802,169.6402,169.8248,14262.0
2023-05-23 13:00:00,174.78,174.96,174.71,174.91,40567.0,169.8054,169.9802,169.7374,169.9317,40567.0
2023-05-23 13:10:00,174.92,175.17,174.92,175.17,43373.0,169.9414,170.1843,169.9414,170.1843,43373.0
2023-05-23 13:20:00,175.15,175.21,174.4,174.4,41079.0,170.1648,170.2231,169.4362,169.4362,41079.0
2023-05-23 13:30:00,174.39,174.57,174.02,174.55,20961.0,169.4265,169.6013,169.067,169.5819,20961.0
2023-05-23 13:40:00,174.56,174.94,174.55,174.68,51725.0,169.5916,169.9608,169.5819,169.7082,51725.0
2023-05-23 13:50:00,174.65,174.79,174.56,174.6,13269.0,169.6791,169.8151,169.5916,169.6305,13269.0
2023-05-23 14:00:00,174.6,174.82,174.59,174.65,15315.0,169.6305,169.8442,169.6208,169.6791,15315.0
2023-05-23 14:10:00,174.66,174.78,174.35,174.4,24982.0,169.6888,169.8054,169.3876,169.4362,24982.0
2023-05-23 14:20:00,174.37,174.37,173.71,173.98,9493.0,169.407,169.407,168.7658,169.0281,9493.0
2023-05-23 14:30:00,173.95,174.18,173.68,173.77,23097.0,168.999,169.2224,168.7367,168.8241,23097.0
2023-05-23 14:40:00,173.76,174.01,173.72,173.85,18463.0,168.8144,169.0573,168.7755,168.9018,18463.0
2023-05-23 14:50:00,173.88,174.18,173.87,174.08,30269.0,168.931,169.2224,168.9213,169.1253,30269.0
2023-05-23 15:00:00,174.1,174.13,173.84,174.0,53481.0,169.1447,169.1739,168.8921,169.0476,53481.0
2023-05-23 15:10:00,174.0,174.14,173.85,173.85,80563.0,169.0476,169.1836,168.9018,168.9018,80563.0
2023-05-23 15:20:00,173.84,174.24,173.83,174.22,27236.0,168.8921,169.2807,168.8824,169.2613,27236.0
2023-05-23 15:30:00,174.21,174.48,174.16,174.37,49457.0,169.2516,169.5139,169.203,169.407,49457.0
2023-05-23 15:40:00,174.37,174.46,174.23,174.33,42697.0,169.407,169.4945,169.271,169.3682,42697.0
2023-05-23 15:50:00,174.3,174.49,174.06,174.4,202188.0,169.339,169.5236,169.1059,169.4362,202188.0
2023-05-24 09:30:00,173.9,174.23,172.92,173.26,37233.0,168.9504,169.271,167.9983,168.3286,37233.0
2023-05-24 09:40:00,173.28,173.91,173.11,173.68,22313.0,168.3481,168.9601,168.1829,168.7367,22313.0
2023-05-24 09:50:00,173.9,173.9,173.42,173.42,18904.0,168.9504,168.9504,168.4841,168.4841,18904.0
2023-05-24 10:00:00,173.55,173.87,173.52,173.7,11389.0,168.6104,168.9213,168.5812,168.7561,11389.0
2023-05-24 10:10:00,173.66,173.83,173.53,173.73,12648.0,168.7172,168.8824,168.5909,168.7852,12648.0
2023-05-24 10:20:00,173.68,173.74,173.47,173.74,9878.0,168.7367,168.795,168.5326,168.795,9878.0
2023-05-24 10:30:00,173.8,173.81,173.48,173.48,5862.0,168.8533,168.863,168.5424,168.5424,5862.0
2023-05-24 10:40:00,173.45,173.76,173.45,173.57,14499.0,168.5132,168.8144,168.5132,168.6298,14499.0
2023-05-24 10:50:00,173.59,173.59,173.25,173.31,11006.0,168.6492,168.6492,168.3189,168.3772,11006.0
2023-05-24 11:00:00,173.27,173.38,173.13,173.31,11060.0,168.3383,168.4452,168.2023,168.3772,11060.0
2023-05-24 11:10:00,173.34,173.38,173.03,173.33,26819.0,168.4063,168.4452,168.1052,168.3966,26819.0
2023-05-24 11:20:00,173.33,173.84,173.33,173.59,15554.0,168.3966,168.8921,168.3966,168.6492,15554.0
2023-05-24 11:30:00,173.55,173.59,173.33,173.4,6947.0,168.6104,168.6492,168.3966,168.4646,6947.0
2023-05-24 11:40:00,173.35,173.46,173.22,173.39,8734.0,168.4161,168.5229,168.2898,168.4549,8734.0
2023-05-24 11:50:00,173.45,173.53,173.21,173.22,11293.0,168.5132,168.5909,168.28,168.2898,11293.0
2023-05-24 12:00:00,173.2,173.4,173.17,173.31,12579.0,168.2703,168.4646,168.2412,168.3772,12579.0
2023-05-24 12:10:00,173.33,173.33,173.1,173.21,9584.0,168.3966,168.3966,168.1732,168.28,9584.0
2023-05-24 12:20:00,173.26,173.27,173.07,173.1,5133.0,168.3286,168.3383,168.144,168.1732,5133.0
2023-05-24 12:30:00,173.09,173.28,173.07,173.19,7909.0,168.1635,168.3481,168.144,168.2606,7909.0
2023-05-24 12:40:00,173.28,173.5,173.24,173.33,9973.0,168.3481,168.5618,168.3092,168.3966,9973.0
2023-05-24 12:50:00,173.35,173.57,173.3,173.42,7291.0,168.4161,168.6298,168.3675,168.4841,7291.0
2023-05-24 13:00:00,173.44,173.62,173.32,173.55,9490.0,168.5035,168.6784,168.3869,168.6104,9490.0
2023-05-24 13:10:00,173.54,173.79,173.5,173.79,8619.0,168.6007,168.8435,168.5618,168.8435,8619.0
2023-05-24 13:20:00,173.75,173.98,173.69,173.8,11023.0,168.8047,169.0281,168.7464,168.8533,11023.0
2023-05-24 13:30:00,173.81,174.09,173.81,174.01,10751.0,168.863,169.135,168.863,169.0573,10751.0
2023-05-24 13:40:00,174.0,174.09,173.84,173.85,12642.0,169.0476,169.135,168.8921,168.9018,12642.0
2023-05-24 13:50:00,173.85,173.9,173.77,173.85,7736.0,168.9018,168.9504,168.8241,168.9018,7736.0
2023-05-24 14:00:00,173.88,173.98,173.75,173.75,8708.0,168.931,169.0281,168.8047,168.8047,8708.0
2023-05-24 14:10:00,173.77,173.83,173.56,173.62,11121.0,168.8241,168.8824,168.6201,168.6784,11121.0
2023-05-24 14:20:00,173.59,173.59,173.27,173.33,8468.0,168.6492,168.6492,168.3383,168.3966,8468.0
2023-05-24 14:30:00,173.32,173.44,173.23,173.4,16360.0,168.3869,168.5035,168.2995,168.4646,16360.0
2023-05-24 14:40:00,173.39,173.69,173.36,173.65,7890.0,168.4549,168.7464,168.4258,168.7075,7890.0
2023-05-24 14:50:00,173.65,173.67,173.4,173.5,10349.0,168.7075,168.727,168.4646,168.5618,10349.0
2023-05-24 15:00:00,173.49,173.51,173.23,173.3,7800.0,168.5521,168.5715,168.2995,168.3675,7800.0
2023-05-24 15:10:00,173.3,173.78,173.28,173.77,12684.0,168.3675,168.8338,168.3481,168.8241,12684.0
2023-05-24 15:20:00,173.82,174.02,173.67,173.71,17258.0,168.8727,169.067,168.727,168.7658,17258.0
2023-05-24 15:30:00,173.67,173.89,173.37,173.48,20554.0,168.727,168.9407,168.4355,168.5424,20554.0
2023-05-24 15:40:00,173.49,173.53,173.17,173.32,22871.0,168.5521,168.5909,168.2412,168.3869,22871.0
2023-05-24 15:50:00,173.26,173.32,172.81,173.06,236738.0,168.3286,168.3869,167.8914,168.1343,236738.0
2023-05-25 09:30:00,173.66,173.66,171.56,171.59,27721.0,168.7172,168.7172,166.677,166.7062,27721.0
2023-05-25 09:40:00,171.71,172.89,171.57,172.51,19102.0,166.8227,167.9692,166.6867,167.6,19102.0
2023-05-25 09:50:00,172.46,172.84,172.34,172.63,19965.0,167.5514,167.9206,167.4348,167.7166,19965.0
2023-05-25 10:00:00,172.7,173.01,172.61,172.74,35532.0,167.7846,168.0857,167.6971,167.8234,35532.0
2023-05-25 10:10:00,172.74,172.85,172.4,172.67,19485.0,167.8234,167.9303,167.4931,167.7554,19485.0
2023-05-25 10:20:00,172.63,172.94,172.23,172.85,35218.0,167.7166,168.0177,167.3279,167.9303,35218.0
2023-05-25 10:30:00,172.88,173.06,172.64,173.0,30921.0,167.9594,168.1343,167.7263,168.076,30921.0
2023-05-25 10:40:00,173.0,173.34,172.95,172.96,30072.0,168.076,168.4063,168.0274,168.0372,30072.0
2023-05-25 10:50:00,173.0,173.11,172.77,172.92,39002.0,168.076,168.1829,167.8526,167.9983,39002.0
2023-05-25 11:00:00,172.93,173.06,172.76,173.03,13302.0,168.008,168.1343,167.8429,168.1052,13302.0
2023-05-25 11:10:00,173.0,173.19,172.6,172.6,18095.0,168.076,168.2606,167.6874,167.6874,18095.0
2023-05-25 11:20:00,172.53,172.72,172.12,172.2,12909.0,167.6194,167.804,167.2211,167.2988,12909.0
2023-05-25 11:30:00,172.18,172.32,172.06,172.21,15792.0,167.2794,167.4154,167.1628,167.3085,15792.0
2023-05-25 11:40:00,172.22,172.4,172.03,172.1,25548.0,167.3182,167.4931,167.1336,167.2016,25548.0
2023-05-25 11:50:00,172.06,172.34,171.98,172.12,9697.0,167.1628,167.4348,167.0851,167.2211,9697.0
2023-05-25 12:00:00,172.16,172.3,172.09,172.27,7380.0,167.2599,167.3959,167.1919,167.3668,7380.0
2023-05-25 12:10:00,172.32,172.53,172.32,172.5,7623.0,167.4154,167.6194,167.4154,167.5903,7623.0
2023-05-25 12:20:00,172.51,172.63,172.23,172.31,11592.0,167.6,167.7166,167.3279,167.4057,11592.0
2023-05-25 12:30:00,172.37,172.45,172.14,172.23,18592.0,167.464,167.5417,167.2405,167.3279,18592.0
2023-05-25 12:40:00,172.27,172.41,172.23,172.26,6474.0,167.3668,167.5028,167.3279,167.3571,6474.0
2023-05-25 12:50:00,172.25,172.4,172.12,172.14,7474.0,167.3474,167.4931,167.2211,167.2405,7474.0
2023-05-25 13:00:00,172.15,172.34,172.11,172.31,7520.0,167.2502,167.4348,167.2114,167.4057,7520.0
2023-05-25 13:10:00,172.33,172.61,172.32,172.58,8951.0,167.4251,167.6971,167.4154,167.668,8951.0
2023-05-25 13:20:00,172.54,172.98,172.52,172.86,10870.0,167.6291,168.0566,167.6097,167.94,10870.0
2023-05-25 13:30:00,172.83,172.98,172.7,172.79,8012.0,167.9109,168.0566,167.7846,167.872,8012.0
2023-05-25 13:40:00,172.84,173.12,172.84,173.09,9486.0,167.9206,168.1926,167.9206,168.1635,9486.0
2023-05-25 13:50:00,173.12,173.12,172.84,172.98,10522.0,168.1926,168.1926,167.9206,168.0566,10522.0
2023-05-25 14:00:00,173.01,173.42,173.01,173.21,32031.0,168.0857,168.4841,168.0857,168.28,32031.0
2023-05-25 14:10:00,173.22,173.71,173.22,173.61,25231.0,168.2898,168.7658,168.2898,168.6687,25231.0
2023-05-25 14:20:00,173.59,173.59,173.29,173.29,7688.0,168.6492,168.6492,168.3578,168.3578,7688.0
2023-05-25 14:30:00,173.29,173.33,172.78,172.96,10111.0,168.3578,168.3966,167.8623,168.0372,10111.0
2023-05-25 14:40:00,172.96,173.19,172.91,173.07,10924.0,168.0372,168.2606,167.9886,168.144,10924.0
2023-05-25 14:50:00,173.05,173.28,173.04,173.2,8568.0,168.1246,168.3481,168.1149,168.2703,8568.0
2023-05-25 15:00:00,173.21,173.42,173.13,173.39,15071.0,168.28,168.4841,168.2023,168.4549,15071.0
2023-05-25 15:10:00,173.42,173.54,173.24,173.24,15250.0,168.4841,168.6007,168.3092,168.3092,15250.0
2023-05-25 15:20:00,173.21,173.48,173.15,173.39,14341.0,168.28,168.5424,168.2218,168.4549,14341.0
2023-05-25 15:30:00,173.39,173.61,173.31,173.42,23062.0,168.4549,168.6687,168.3772,168.4841,23062.0
2023-05-25 15:40:00,173.43,173.68,173.42,173.57,27117.0,168.4938,168.7367,168.4841,168.6298,27117.0
2023-05-25 15:50:00,173.53,173.57,173.17,173.19,130510.0,168.5909,168.6298,168.2412,168.2606,130510.0
2023-05-26 09:30:00,173.68,173.82,172.81,173.15,24512.0,168.7367,168.8727,167.8914,168.2218,24512.0
2023-05-26 09:40:00,173.35,173.74,173.29,173.4,18446.0,168.4161,168.795,168.3578,168.4646,18446.0
2023-05-26 09:50:00,173.32,173.53,173.25,173.33,15572.0,168.3869,168.5909,168.3189,168.3966,15572.0
2023-05-26 10:00:00,173.34,173.81,173.2,173.78,25004.0,168.4063,168.863,168.2703,168.8338,25004.0
2023-05-26 10:10:00,173.83,173.98,173.74,173.91,14003.0,168.8824,169.0281,168.795,168.9601,14003.0
2023-05-26 10:20:00,173.99,174.24,173.9,174.16,11528.0,169.0378,169.2807,168.9504,169.203,11528.0
2023-05-26 10:30:00,174.22,174.29,173.99,174.08,12966.0,169.2613,169.3293,169.0378,169.1253,12966.0
2023-05-26 10:40:00,174.08,174.44,174.02,174.25,16854.0,169.1253,169.475,169.067,169.2904,16854.0
2023-05-26 10:50:00,174.23,174.23,173.91,174.13,12158.0,169.271,169.271,168.9601,169.1739,12158.0
2023-05-26 11:00:00,174.13,174.24,173.77,173.82,19864.0,169.1739,169.2807,168.8241,168.8727,19864.0
2023-05-26 11:10:00,173.79,173.83,173.5,173.5,8933.0,168.8435,168.8824,168.5618,168.5618,8933.0
2023-05-26 11:20:00,173.53,173.57,173.08,173.12,16430.0,168.5909,168.6298,168.1537,168.1926,16430.0
2023-05-26 11:30:00,173.11,173.22,172.91,172.99,8279.0,168.1829,168.2898,167.9886,168.0663,8279.0
2023-05-26 11:40:00,172.97,173.29,172.9,173.0,10259.0,168.0469,168.3578,167.9789,168.076,10259.0
2023-05-26 11:50:00,173.06,173.15,172.76,172.78,8501.0,168.1343,168.2218,167.8429,167.8623,8501.0
2023-05-26 12:00:00,172.8,172.85,172.62,172.68,14467.0,167.8817,167.9303,167.7068,167.7651,14467.0
2023-05-26 12:10:00,172.68,172.76,172.48,172.76,11501.0,167.7651,167.8429,167.5708,167.8429,11501.0
2023-05-26 12:20:00,172.86,173.27,172.83,173.19,8186.0,167.94,168.3383,167.9109,168.2606,8186.0
2023-05-26 12:30:00,173.2,173.42,173.2,173.3,5589.0,168.2703,168.4841,168.2703,168.3675,5589.0
2023-05-26 12:40:00,173.26,173.38,173.16,173.16,7711.0,168.3286,168.4452,168.2315,168.2315,7711.0
2023-05-26 12:50:00,173.17,173.38,173.08,173.12,5154.0,168.2412,168.4452,168.1537,168.1926,5154.0
2023-05-26 13:00:00,173.12,173.21,173.05,173.12,6727.0,168.1926,168.28,168.1246,168.1926,6727.0
2023-05-26 13:10:00,173.09,173.13,172.77,172.87,6222.0,168.1635,168.2023,167.8526,167.9497,6222.0
2023-05-26 13:20:00,172.88,172.93,172.77,172.85,5150.0,167.9594,168.008,167.8526,167.9303,5150.0
2023-05-26 13:30:00,172.84,173.01,172.84,172.91,7002.0,167.9206,168.0857,167.9206,167.9886,7002.0
2023-05-26 13:40:00,172.89,172.91,172.77,172.9,8118.0,167.9692,167.9886,167.8526,167.9789,8118.0
2023-05-26 13:50:00,172.93,173.03,172.88,172.96,7575.0,168.008,168.1052,167.9594,168.0372,7575.0
2023-05-26 14:00:00,172.96,173.04,172.67,172.71,6168.0,168.0372,168.1149,167.7554,167.7943,6168.0
2023-05-26 14:10:00,172.7,172.84,172.67,172.77,6543.0,167.7846,167.9206,167.7554,167.8526,6543.0
2023-05-26 14:20:00,172.76,173.03,172.76,172.98,7977.0,167.8429,168.1052,167.8429,168.0566,7977.0
2023-05-26 14:30:00,173.01,173.35,173.0,173.31,9127.0,168.0857,168.4161,168.076,168.3772,9127.0
2023-05-26 14:40:00,173.28,173.36,173.21,173.27,8233.0,168.3481,168.4258,168.28,168.3383,8233.0
2023-05-26 14:50:00,173.28,173.31,173.13,173.16,9981.0,168.3481,168.3772,168.2023,168.2315,9981.0
2023-05-26 15:00:00,173.2,173.38,173.18,173.21,8135.0,168.2703,168.4452,168.2509,168.28,8135.0
2023-05-26 15:10:00,173.22,173.25,173.1,173.25,11263.0,168.2898,168.3189,168.1732,168.3189,11263.0
2023-05-26 15:20:00,173.19,173.23,173.02,173.12,11989.0,168.2606,168.2995,168.0955,168.1926,11989.0
2023-05-26 15:30:00,173.11,173.18,173.05,173.13,11811.0,168.1829,168.2509,168.1246,168.2023,11811.0
2023-05-26 15:40:00,173.11,173.3,173.09,173.12,16573.0,168.1829,168.3675,168.1635,168.1926,16573.0
2023-05-26 15:50:00,172.99,173.45,172.84,173.22,102447.0,168.0663,168.5132,167.9206,168.2898,102447.0
2023-05-30 09:30:00,173.68,174.53,173.5,173.51,32713.0,168.7367,169.5625,168.5618,168.5715,32713.0
2023-05-30 09:40:00,173.58,174.48,173.58,174.23,21723.0,168.6395,169.5139,168.6395,169.271,21723.0
2023-05-30 09:50:00,174.26,175.12,174.26,174.81,22447.0,169.3002,170.1357,169.3002,169.8345,22447.0
2023-05-30 10:00:00,174.75,174.87,174.52,174.77,28819.0,169.7762,169.8928,169.5528,169.7956,28819.0
2023-05-30 10:10:00,174.8,175.32,174.64,175.32,21873.0,169.8248,170.33,169.6693,170.33,21873.0
2023-05-30 10:20:00,175.27,175.34,174.71,174.92,16556.0,170.2814,170.3494,169.7374,169.9414,16556.0
2023-05-30 10:30:00,174.94,175.06,174.44,174.58,18164.0,169.9608,170.0774,169.475,169.6111,18164.0
2023-05-30 10:40:00,174.61,174.73,174.39,174.44,17857.0,169.6402,169.7568,169.4265,169.475,17857.0
2023-05-30 10:50:00,174.51,174.63,174.44,174.58,16045.0,169.543,169.6596,169.475,169.6111,16045.0
2023-05-30 11:00:00,174.57,174.57,174.2,174.25,13307.0,169.6013,169.6013,169.2419,169.2904,13307.0
2023-05-30 11:10:00,174.25,174.46,174.18,174.27,18757.0,169.2904,169.4945,169.2224,169.3099,18757.0
2023-05-30 11:20:00,174.22,174.29,174.04,174.18,14826.0,169.2613,169.3293,169.0864,169.2224,14826.0
2023-05-30 11:30:00,174.17,174.45,174.15,174.34,14669.0,169.2127,169.4848,169.1933,169.3779,14669.0
2023-05-30 11:40:00,174.39,174.59,174.36,174.52,15763.0,169.4265,169.6208,169.3973,169.5528,15763.0
2023-05-30 11:50:00,174.51,174.51,174.37,174.4,24447.0,169.543,169.543,169.407,169.4362,24447.0
2023-05-30 12:00:00,174.4,174.45,174.25,174.32,13312.0,169.4362,169.4848,169.2904,169.3585,13312.0
2023-05-30 12:10:00,174.34,174.46,174.25,174.46,36027.0,169.3779,169.4945,169.2904,169.4945,36027.0
2023-05-30 12:20:00,174.47,174.5,174.24,174.39,16447.0,169.5042,169.5333,169.2807,169.4265,16447.0
2023-05-30 12:30:00,174.35,174.41,174.15,174.18,25063.0,169.3876,169.4459,169.1933,169.2224,25063.0
2023-05-30 12:40:00,174.1,174.2,173.92,173.92,11015.0,169.1447,169.2419,168.9698,168.9698,11015.0
2023-05-30 12:50:00,173.92,174.15,173.9,174.09,8517.0,168.9698,169.1933,168.9504,169.135,8517.0
2023-05-30 13:00:00,174.09,174.13,173.93,173.95,13846.0,169.135,169.1739,168.9796,168.999,13846.0
2023-05-30 13:10:00,173.93,174.08,173.89,174.08,14053.0,168.9796,169.1253,168.9407,169.1253,14053.0
2023-05-30 13:20:00,174.1,174.19,173.9,173.95,8617.0,169.1447,169.2322,168.9504,168.999,8617.0
2023-05-30 13:30:00,173.95,174.14,173.87,173.91,23258.0,168.999,169.1836,168.9213,168.9601,23258.0
2023-05-30 13:40:00,173.92,174.15,173.9,174.1,12606.0,168.9698,169.1933,168.9504,169.1447,12606.0
2023-05-30 13:50:00,174.1,174.17,173.88,173.9,9469.0,169.1447,169.2127,168.931,168.9504,9469.0
2023-05-30 14:00:00,173.89,173.98,173.79,173.9,12082.0,168.9407,169.0281,168.8435,168.9504,12082.0
2023-05-30 14:10:00,173.87,174.04,173.77,174.04,22756.0,168.9213,169.0864,168.8241,169.0864,22756.0
2023-05-30 14:20:00,174.08,174.35,174.05,174.29,10117.0,169.1253,169.3876,169.0961,169.3293,10117.0
2023-05-30 14:30:00,174.3,174.52,174.3,174.5,9928.0,169.339,169.5528,169.339,169.5333,9928.0
2023-05-30 14:40:00,174.52,174.69,174.31,174.31,19788.0,169.5528,169.7179,169.3487,169.3487,19788.0
2023-05-30 14:50:00,174.23,174.31,174.09,174.18,17155.0,169.271,169.3487,169.135,169.2224,17155.0
2023-05-30 15:00:00,174.15,174.16,173.93,174.03,14584.0,169.1933,169.203,168.9796,169.0767,14584.0
2023-05-30 15:10:00,174.02,174.04,173.79,173.95,18265.0,169.067,169.0864,168.8435,168.999,18265.0
2023-05-30 15:20:00,173.96,174.24,173.94,174.2,15121.0,169.0087,169.2807,168.9893,169.2419,15121.0
2023-05-30 15:30:00,174.22,174.35,174.12,174.16,34489.0,169.2613,169.3876,169.1641,169.203,34489.0
2023-05-30 15:40:00,174.16,174.38,174.14,174.28,27141.0,169.203,169.4167,169.1836,169.3196,27141.0
2023-05-30 15:50:00,174.31,174.5,174.07,174.32,132837.0,169.3487,169.5333,169.1156,169.3585,132837.0
2023-05-31 09:30:00,173.58,174.07,173.02,173.02,46761.0,168.6395,169.1156,168.0955,168.0955,46761.0
2023-05-31 09:40:00,173.04,173.36,172.22,172.22,21703.0,168.1149,168.4258,167.3182,167.3182,21703.0
2023-05-31 09:50:00,172.19,172.66,172.19,172.36,19568.0,167.2891,167.7457,167.2891,167.4542,19568.0
2023-05-31 10:00:00,172.39,172.83,172.18,172.64,25341.0,167.4834,167.9109,167.2794,167.7263,25341.0
2023-05-31 10:10:00,172.64,173.12,172.53,172.91,17806.0,167.7263,168.1926,167.6194,167.9886,17806.0
2023-05-31 10:20:00,172.9,172.93,172.34,172.44,79786.0,167.9789,168.008,167.4348,167.532,79786.0
2023-05-31 10:30:00,172.41,172.52,171.94,171.99,26070.0,167.5028,167.6097,167.0462,167.0948,26070.0
2023-05-31 10:40:00,171.98,172.15,171.75,172.0,22203.0,167.0851,167.2502,166.8616,167.1045,22203.0
2023-05-31 10:50:00,171.97,172.05,171.62,171.73,40931.0,167.0753,167.1531,166.7353,166.8422,40931.0
2023-05-31 11:00:00,171.75,172.04,171.63,171.9,34281.0,166.8616,167.1433,166.745,167.0073,34281.0
2023-05-31 11:10:00,171.9,171.9,171.47,171.74,24703.0,167.0073,167.0073,166.5896,166.8519,24703.0
2023-05-31 11:20:00,171.78,171.95,171.72,171.77,20549.0,166.8907,167.0559,166.8325,166.881,20549.0
2023-05-31 11:30:00,171.78,171.8,171.6,171.64,11203.0,166.8907,166.9102,166.7159,166.7547,11203.0
2023-05-31 11:40:00,171.64,172.05,171.55,172.0,14005.0,166.7547,167.1531,166.6673,167.1045,14005.0
2023-05-31 11:50:00,172.0,172.11,171.9,172.06,8885.0,167.1045,167.2114,167.0073,167.1628,8885.0
2023-05-31 12:00:00,172.09,172.22,171.98,172.22,14869.0,167.1919,167.3182,167.0851,167.3182,14869.0
2023-05-31 12:10:00,172.23,172.39,172.22,172.37,10474.0,167.3279,167.4834,167.3182,167.464,10474.0
2023-05-31 12:20:00,172.31,172.35,172.2,172.31,9046.0,167.4057,167.4445,167.2988,167.4057,9046.0
2023-05-31 12:30:00,172.31,172.38,172.15,172.21,12531.0,167.4057,167.4737,167.2502,167.3085,12531.0
2023-05-31 12:40:00,172.22,172.56,172.16,172.56,11784.0,167.3182,167.6485,167.2599,167.6485,11784.0
2023-05-31 12:50:00,172.57,172.58,172.39,172.55,12858.0,167.6583,167.668,167.4834,167.6388,12858.0
2023-05-31 13:00:00,172.55,172.64,172.4,172.62,14916.0,167.6388,167.7263,167.4931,167.7068,14916.0
2023-05-31 13:10:00,172.63,172.63,172.27,172.37,14271.0,167.7166,167.7166,167.3668,167.464,14271.0
2023-05-31 13:20:00,172.38,172.9,172.34,172.9,16892.0,167.4737,167.9789,167.4348,167.9789,16892.0
2023-05-31 13:30:00,172.91,172.99,172.58,172.93,17661.0,167.9886,168.0663,167.668,168.008,17661.0
2023-05-31 13:40:00,172.95,173.14,172.85,172.99,12527.0,168.0274,168.212,167.9303,168.0663,12527.0
2023-05-31 13:50:00,173.01,173.46,172.98,173.46,12420.0,168.0857,168.5229,168.0566,168.5229,12420.0
2023-05-31 14:00:00,173.45,173.51,173.23,173.49,24255.0,168.5132,168.5715,168.2995,168.5521,24255.0
2023-05-31 14:10:00,173.48,173.6,173.26,173.27,20627.0,168.5424,168.6589,168.3286,168.3383,20627.0
2023-05-31 14:20:00,173.27,173.31,173.03,173.07,28449.0,168.3383,168.3772,168.1052,168.144,28449.0
2023-05-31 14:30:00,173.04,173.16,173.01,173.09,16439.0,168.1149,168.2315,168.0857,168.1635,16439.0
2023-05-31 14:40:00,173.09,173.09,172.85,172.91,12669.0,168.1635,168.1635,167.9303,167.9886,12669.0
2023-05-31 14:50:00,172.94,173.0,172.69,172.88,17742.0,168.0177,168.076,167.7748,167.9594,17742.0
2023-05-31 15:00:00,172.91,172.98,172.69,172.73,19475.0,167.9886,168.0566,167.7748,167.8137,19475.0
2023-05-31 15:10:00,172.75,172.97,172.73,172.82,20961.0,167.8331,168.0469,167.8137,167.9011,20961.0
2023-05-31 15:20:00,172.77,173.19,172.76,173.15,20491.0,167.8526,168.2606,167.8429,168.2218,20491.0
2023-05-31 15:30:00,173.15,173.26,172.96,173.03,30121.0,168.2218,168.3286,168.0372,168.1052,30121.0
2023-05-31 15:40:00,173.01,173.46,172.91,173.13,46601.0,168.0857,168.5229,167.9886,168.2023,46601.0
2023-05-31 15:50:00,173.06,173.16,172.54,173.12,229750.0,168.1343,168.2315,167.6291,168.1926,229750.0
2023-06-01 09:30:00,173.82,173.82,172.74,173.52,31051.0,168.8727,168.8727,167.8234,168.5812,31051.0
2023-06-01 09:40:00,173.44,173.83,173.03,173.14,20141.0,168.5035,168.8824,168.1052,168.212,20141.0
2023-06-01 09:50:00,173.13,173.22,172.3,172.84,12813.0,168.2023,168.2898,167.3959,167.9206,12813.0
2023-06-01 10:00:00,172.89,173.67,172.77,173.65,12193.0,167.9692,168.727,167.8526,168.7075,12193.0
2023-06-01 10:10:00,173.62,173.69,173.05,173.06,13345.0,168.6784,168.7464,168.1246,168.1343,13345.0
2023-06-01 10:20:00,173.05,173.32,172.83,172.91,9052.0,168.1246,168.3869,167.9109,167.9886,9052.0
2023-06-01 10:30:00,172.98,172.98,172.67,172.73,9557.0,168.0566,168.0566,167.7554,167.8137,9557.0
2023-06-01 10:40:00,172.75,173.14,172.72,172.8,15946.0,167.8331,168.212,167.804,167.8817,15946.0
2023-06-01 10:50:00,172.78,173.05,172.78,173.04,7583.0,167.8623,168.1246,167.8623,168.1149,7583.0
2023-06-01 11:00:00,173.04,173.24,173.03,173.12,4571.0,168.1149,168.3092,168.1052,168.1926,4571.0
2023-06-01 11:10:00,173.1,173.43,173.02,173.35,12890.0,168.1732,168.4938,168.0955,168.4161,12890.0
2023-06-01 11:20:00,173.3,173.41,173.11,173.39,11609.0,168.3675,168.4744,168.1829,168.4549,11609.0
2023-06-01 11:30:00,173.4,173.52,173.31,173.39,9726.0,168.4646,168.5812,168.3772,168.4549,9726.0
2023-06-01 11:40:00,173.44,173.69,173.44,173.5,9697.0,168.5035,168.7464,168.5035,168.5618,9697.0
2023-06-01 11:50:00,173.51,173.65,173.42,173.59,21510.0,168.5715,168.7075,168.4841,168.6492,21510.0
2023-06-01 12:00:00,173.58,173.84,173.56,173.75,6655.0,168.6395,168.8921,168.6201,168.8047,6655.0
2023-06-01 12:10:00,173.79,173.86,173.6,173.82,11177.0,168.8435,168.9115,168.6589,168.8727,11177.0
2023-06-01 12:20:00,173.83,173.89,173.7,173.85,10361.0,168.8824,168.9407,168.7561,168.9018,10361.0
2023-06-01 12:30:00,173.93,173.95,173.7,173.7,8489.0,168.9796,168.999,168.7561,168.7561,8489.0
2023-06-01 12:40:00,173.72,173.8,173.66,173.76,6484.0,168.7755,168.8533,168.7172,168.8144,6484.0
2023-06-01 12:50:00,173.79,173.83,173.71,173.77,8605.0,168.8435,168.8824,168.7658,168.8241,8605.0
2023-06-01 13:00:00,173.82,173.86,173.71,173.73,6050.0,168.8727,168.9115,168.7658,168.7852,6050.0
2023-06-01 13:10:00,173.75,174.04,173.74,173.96,14410.0,168.8047,169.0864,168.795,169.0087,14410.0
2023-06-01 13:20:00,173.94,174.1,173.74,173.79,12871.0,168.9893,169.1447,168.795,168.8435,12871.0
2023-06-01 13:30:00,173.76,173.77,173.6,173.69,10568.0,168.8144,168.8241,168.6589,168.7464,10568.0
2023-06-01 13:40:00,173.67,174.14,173.67,174.14,10924.0,168.727,169.1836,168.727,169.1836,10924.0
2023-06-01 13:50:00,174.18,174.19,174.03,174.17,5228.0,169.2224,169.2322,169.0767,169.2127,5228.0
2023-06-01 14:00:00,174.18,174.18,174.03,174.07,9716.0,169.2224,169.2224,169.0767,169.1156,9716.0
2023-06-01 14:10:00,174.1,174.16,174.01,174.12,7424.0,169.1447,169.203,169.0573,169.1641,7424.0
2023-06-01 14:20:00,174.17,174.36,174.13,174.3,8505.0,169.2127,169.3973,169.1739,169.339,8505.0
2023-06-01 14:30:00,174.32,174.41,174.2,174.2,10689.0,169.3585,169.4459,169.2419,169.2419,10689.0
2023-06-01 14:40:00,174.19,174.41,174.11,174.41,6878.0,169.2322,169.4459,169.1544,169.4459,6878.0
2023-06-01 14:50:00,174.42,174.52,174.38,174.52,14410.0,169.4556,169.5528,169.4167,169.5528,14410.0
2023-06-01 15:00:00,174.55,174.71,174.53,174.58,8222.0,169.5819,169.7374,169.5625,169.6111,8222.0
2023-06-01 15:10:00,174.57,174.73,174.56,174.58,11968.0,169.6013,169.7568,169.5916,169.6111,11968.0
2023-06-01 15:20:00,174.57,174.62,174.29,174.33,23305.0,169.6013,169.6499,169.3293,169.3682,23305.0
2023-06-01 15:30:00,174.3,174.33,174.03,174.04,19050.0,169.339,169.3682,169.0767,169.0864,19050.0
2023-06-01 15:40:00,174.03,174.41,174.03,174.39,19582.0,169.0767,169.4459,169.0767,169.4265,19582.0
2023-06-01 15:50:00,174.39,174.43,174.1,174.43,105114.0,169.4265,169.4653,169.1447,169.4653,105114.0
2023-06-02 09:30:00,174.89,175.54,174.41,175.27,25910.0,169.9122,170.5437,169.4459,170.2814,25910.0
2023-06-02 09:40:00,175.36,175.59,175.23,175.57,7985.0,170.3689,170.5923,170.2426,170.5729,7985.0
2023-06-02 09:50:00,175.58,175.85,175.31,175.31,6353.0,170.5826,170.8449,170.3203,170.3203,6353.0
2023-06-02 10:00:00,175.26,175.55,175.07,175.46,7053.0,170.2717,170.5534,170.0871,170.466,7053.0
2023-06-02 10:10:00,175.48,176.12,175.48,176.0,13599.0,170.4854,171.1072,170.4854,170.9906,13599.0
2023-06-02 10:20:00,175.92,175.96,175.7,175.77,7997.0,170.9129,170.9518,170.6992,170.7672,7997.0
2023-06-02 10:30:00,175.77,176.25,175.73,176.22,8707.0,170.7672,171.2335,170.7283,171.2044,8707.0
2023-06-02 10:40:00,176.15,176.39,176.14,176.39,12968.0,171.1364,171.3695,171.1267,171.3695,12968.0
2023-06-02 10:50:00,176.35,176.35,175.84,175.84,13522.0,171.3307,171.3307,170.8352,170.8352,13522.0
2023-06-02 11:00:00,175.88,176.43,175.88,176.3,9650.0,170.8741,171.4084,170.8741,171.2821,9650.0
2023-06-02 11:10:00,176.31,176.56,176.3,176.36,6354.0,171.2918,171.5347,171.2821,171.3404,6354.0
2023-06-02 11:20:00,176.44,176.48,176.3,176.35,9080.0,171.4181,171.457,171.2821,171.3307,9080.0
2023-06-02 11:30:00,176.34,176.34,175.73,175.86,5881.0,171.321,171.321,170.7283,170.8546,5881.0
2023-06-02 11:40:00,175.86,175.98,175.72,175.79,6750.0,170.8546,170.9712,170.7186,170.7866,6750.0
2023-06-02 11:50:00,175.82,176.12,175.79,176.01,7484.0,170.8158,171.1072,170.7866,171.0004,7484.0
2023-06-02 12:00:00,176.05,176.06,175.76,175.77,18495.0,171.0392,171.0489,170.7575,170.7672,18495.0
2023-06-02 12:10:00,175.81,175.98,175.81,175.97,8387.0,170.806,170.9712,170.806,170.9615,8387.0
2023-06-02 12:20:00,175.9,176.19,175.9,176.19,6576.0,170.8935,171.1752,170.8935,171.1752,6576.0
2023-06-02 12:30:00,176.21,176.27,176.12,176.24,3728.0,171.1947,171.253,171.1072,171.2238,3728.0
2023-06-02 12:40:00,176.26,176.34,176.08,176.34,6877.0,171.2432,171.321,171.0684,171.321,6877.0
2023-06-02 12:50:00,176.31,176.4,176.29,176.4,4938.0,171.2918,171.3793,171.2724,171.3793,4938.0
2023-06-02 13:00:00,176.43,176.51,176.37,176.39,5548.0,171.4084,171.4861,171.3501,171.3695,5548.0
2023-06-02 13:10:00,176.36,176.36,176.16,176.33,7039.0,171.3404,171.3404,171.1461,171.3112,7039.0
2023-06-02 13:20:00,176.35,176.51,176.33,176.48,3104.0,171.3307,171.4861,171.3112,171.457,3104.0
2023-06-02 13:30:00,176.47,176.51,176.42,176.46,5095.0,171.4473,171.4861,171.3987,171.4375,5095.0
2023-06-02 13:40:00,176.46,176.48,176.27,176.37,7716.0,171.4375,171.457,171.253,171.3501,7716.0
2023-06-02 13:50:00,176.4,176.63,176.4,176.62,9067.0,171.3793,171.6027,171.3793,171.593,9067.0
2023-06-02 14:00:00,176.61,176.66,176.3,176.36,8597.0,171.5833,171.6319,171.2821,171.3404,8597.0
2023-06-02 14:10:00,176.36,176.51,176.35,176.49,4455.0,171.3404,171.4861,171.3307,171.4667,4455.0
2023-06-02 14:20:00,176.55,176.84,176.55,176.82,11992.0,171.525,171.8067,171.525,171.7873,11992.0
2023-06-02 14:30:00,176.82,177.14,176.8,177.11,13246.0,171.7873,172.0982,171.7679,172.069,13246.0
2023-06-02 14:40:00,177.1,177.25,177.01,177.08,13566.0,172.0593,172.2051,171.9719,172.0399,13566.0
2023-06-02 14:50:00,177.06,177.06,176.73,176.75,5076.0,172.0205,172.0205,171.6999,171.7193,5076.0
2023-06-02 15:00:00,176.76,176.89,176.75,176.8,16812.0,171.729,171.8553,171.7193,171.7679,16812.0
2023-06-02 15:10:00,176.83,176.87,176.75,176.75,9441.0,171.797,171.8359,171.7193,171.7193,9441.0
2023-06-02 15:20:00,176.73,176.8,176.54,176.55,8348.0,171.6999,171.7679,171.5153,171.525,8348.0
2023-06-02 15:30:00,176.53,176.7,176.52,176.53,14140.0,171.5056,171.6707,171.4958,171.5056,14140.0
2023-06-02 15:40:00,176.56,176.68,176.43,176.55,17971.0,171.5347,171.6513,171.4084,171.525,17971.0
2023-06-02 15:50:00,176.5,176.72,176.32,176.34,84776.0,171.4764,171.6901,171.3015,171.321,84776.0
2023-06-05 09:30:00,176.53,177.16,176.53,176.87,19395.0,171.5056,172.1176,171.5056,171.8359,19395.0
2023-06-05 09:40:00,176.85,176.94,176.66,176.74,12409.0,171.8164,171.9039,171.6319,171.7096,12409.0
2023-06-05 09:50:00,176.73,176.75,175.73,175.73,2803.0,171.6999,171.7193,170.7283,170.7283,2803.0
2023-06-05 10:00:00,175.93,176.54,175.76,176.54,10543.0,170.9226,171.5153,170.7575,171.5153,10543.0
2023-06-05 10:10:00,176.51,176.83,176.33,176.75,7788.0,171.4861,171.797,171.3112,171.7193,7788.0
2023-06-05 10:20:00,176.73,176.8,176.46,176.6,12653.0,171.6999,171.7679,171.4375,171.5736,12653.0
2023-06-05 10:30:00,176.54,176.65,176.29,176.4,8335.0,171.5153,171.6221,171.2724,171.3793,8335.0
2023-06-05 10:40:00,176.33,176.94,176.32,176.92,13274.0,171.3112,171.9039,171.3015,171.8845,13274.0
2023-06-05 10:50:00,176.87,176.9,176.24,176.3,9791.0,171.8359,171.865,171.2238,171.2821,9791.0
2023-06-05 11:00:00,176.29,176.68,176.28,176.53,13267.0,171.2724,171.6513,171.2627,171.5056,13267.0
2023-06-05 11:10:00,176.54,176.63,176.47,176.5,8546.0,171.5153,171.6027,171.4473,171.4764,8546.0
2023-06-05 11:20:00,176.54,176.72,176.52,176.65,9655.0,171.5153,171.6901,171.4958,171.6221,9655.0
2023-06-05 11:30:00,176.57,176.86,176.57,176.73,4028.0,171.5444,171.8262,171.5444,171.6999,4028.0
2023-06-05 11:40:00,176.7,177.03,176.69,176.91,7268.0,171.6707,171.9913,171.661,171.8747,7268.0
2023-06-05 11:50:00,176.94,177.08,176.94,176.97,5370.0,171.9039,172.0399,171.9039,171.933,5370.0
2023-06-05 12:00:00,176.99,176.99,176.84,176.91,5962.0,171.9525,171.9525,171.8067,171.8747,5962.0
2023-06-05 12:10:00,176.95,177.26,176.94,177.11,8761.0,171.9136,172.2148,171.9039,172.069,8761.0
2023-06-05 12:20:00,177.12,177.26,177.01,177.26,5507.0,172.0788,172.2148,171.9719,172.2148,5507.0
2023-06-05 12:30:00,177.3,177.31,177.14,177.18,5170.0,172.2536,172.2634,172.0982,172.1371,5170.0
2023-06-05 12:40:00,177.2,177.35,177.18,177.31,3615.0,172.1565,172.3022,172.1371,172.2634,3615.0
2023-06-05 12:50:00,177.31,177.4,177.3,177.32,3848.0,172.2634,172.3508,172.2536,172.2731,3848.0
2023-06-05 13:00:00,177.32,177.53,177.28,177.53,6143.0,172.2731,172.4771,172.2342,172.4771,6143.0
2023-06-05 13:10:00,177.53,177.56,177.28,177.29,6329.0,172.4771,172.5062,172.2342,172.2439,6329.0
2023-06-05 13:20:00,177.33,177.33,177.13,177.18,7828.0,172.2828,172.2828,172.0885,172.1371,7828.0
2023-06-05 13:30:00,177.19,177.19,176.86,177.17,6679.0,172.1468,172.1468,171.8262,172.1273,6679.0
2023-06-05 13:40:00,177.15,177.3,177.11,177.24,5184.0,172.1079,172.2536,172.069,172.1953,5184.0
2023-06-05 13:50:00,177.27,177.45,177.19,177.41,5746.0,172.2245,172.3994,172.1468,172.3605,5746.0
2023-06-05 14:00:00,177.42,177.42,177.13,177.25,7312.0,172.3702,172.3702,172.0885,172.2051,7312.0
2023-06-05 14:10:00,177.29,177.33,177.15,177.16,7815.0,172.2439,172.2828,172.1079,172.1176,7815.0
2023-06-05 14:20:00,177.14,177.19,177.01,177.18,5997.0,172.0982,172.1468,171.9719,172.1371,5997.0
2023-06-05 14:30:00,177.22,177.28,176.82,176.93,10860.0,172.1759,172.2342,171.7873,171.8942,10860.0
2023-06-05 14:40:00,176.95,177.08,176.89,176.99,6349.0,171.9136,172.0399,171.8553,171.9525,6349.0
2023-06-05 14:50:00,176.99,177.17,176.91,177.08,9275.0,171.9525,172.1273,171.8747,172.0399,9275.0
2023-06-05 15:00:00,177.1,177.13,176.64,176.77,15442.0,172.0593,172.0885,171.6124,171.7387,15442.0
2023-06-05 15:10:00,176.75,177.14,176.75,177.02,26479.0,171.7193,172.0982,171.7193,171.9816,26479.0
2023-06-05 15:20:00,177.12,177.21,177.08,177.09,17983.0,172.0788,172.1662,172.0399,172.0496,17983.0
2023-06-05 15:30:00,177.08,177.23,177.04,177.18,18334.0,172.0399,172.1856,172.001,172.1371,18334.0
2023-06-05 15:40:00,177.18,177.37,177.06,177.37,29129.0,172.1371,172.3216,172.0205,172.3216,29129.0
2023-06-05 15:50:00,177.42,177.47,177.07,177.17,100713.0,172.3702,172.4188,172.0302,172.1273,100713.0
2023-06-06 09:30:00,177.6,177.82,177.09,177.09,21842.0,172.5451,172.7588,172.0496,172.0496,21842.0
2023-06-06 09:40:00,177.06,177.52,176.84,177.09,9046.0,172.0205,172.4674,171.8067,172.0496,9046.0
2023-06-06 09:50:00,177.2,177.62,177.2,177.36,10394.0,172.1565,172.5645,172.1565,172.3119,10394.0
2023-06-06 10:00:00,177.4,177.46,177.13,177.18,27656.0,172.3508,172.4091,172.0885,172.1371,27656.0
2023-06-06 10:10:00,177.2,177.63,177.07,177.28,19113.0,172.1565,172.5742,172.0302,172.2342,19113.0
2023-06-06 10:20:00,177.21,177.23,176.91,176.97,11145.0,172.1662,172.1856,171.8747,171.933,11145.0
2023-06-06 10:30:00,176.98,177.1,176.46,176.53,12513.0,171.9427,172.0593,171.4375,171.5056,12513.0
2023-06-06 10:40:00,176.49,176.75,176.14,176.7,21388.0,171.4667,171.7193,171.1267,171.6707,21388.0
2023-06-06 10:50:00,176.75,176.88,176.32,176.53,15923.0,171.7193,171.8456,171.3015,171.5056,15923.0
2023-06-06 11:00:00,176.49,176.49,175.86,175.87,14997.0,171.4667,171.4667,170.8546,170.8643,14997.0
2023-06-06 11:10:00,175.85,175.86,175.53,175.56,13340.0,170.8449,170.8546,170.534,170.5632,13340.0
2023-06-06 11:20:00,175.67,175.8,175.57,175.75,13080.0,170.67,170.7963,170.5729,170.7478,13080.0
2023-06-06 11:30:00,175.77,175.99,175.52,175.95,12554.0,170.7672,170.9809,170.5243,170.9421,12554.0
2023-06-06 11:40:00,175.98,176.09,175.89,176.05,7590.0,170.9712,171.0781,170.8838,171.0392,7590.0
2023-06-06 11:50:00,176.06,176.25,176.02,176.25,8306.0,171.0489,171.2335,171.0101,171.2335,8306.0
2023-06-06 12:00:00,176.24,176.34,175.94,176.01,8141.0,171.2238,171.321,170.9323,171.0004,8141.0
2023-06-06 12:10:00,176.03,176.12,175.95,175.99,8994.0,171.0198,171.1072,170.9421,170.9809,8994.0
2023-06-06 12:20:00,175.98,176.2,175.96,176.09,3867.0,170.9712,171.1849,170.9518,171.0781,3867.0
2023-06-06 12:30:00,176.09,176.35,176.01,176.19,6618.0,171.0781,171.3307,171.0004,171.1752,6618.0
2023-06-06 12:40:00,176.3,176.35,176.12,176.18,10868.0,171.2821,171.3307,171.1072,171.1655,10868.0
2023-06-06 12:50:00,176.18,176.22,175.93,176.0,8819.0,171.1655,171.2044,170.9226,170.9906,8819.0
2023-06-06 13:00:00,176.02,176.17,175.92,176.11,7536.0,171.0101,171.1558,170.9129,171.0975,7536.0
2023-06-06 13:10:00,176.2,176.5,176.18,176.33,6559.0,171.1849,171.4764,171.1655,171.3112,6559.0
2023-06-06 13:20:00,176.24,176.28,176.0,176.0,5598.0,171.2238,171.2627,170.9906,170.9906,5598.0
2023-06-06 13:30:00,176.03,176.03,175.64,175.74,8665.0,171.0198,171.0198,170.6409,170.738,8665.0
2023-06-06 13:40:00,175.77,175.84,175.68,175.7,7845.0,170.7672,170.8352,170.6797,170.6992,7845.0
2023-06-06 13:50:00,175.73,175.8,175.63,175.76,9712.0,170.7283,170.7963,170.6312,170.7575,9712.0
2023-06-06 14:00:00,175.76,175.83,175.64,175.8,6658.0,170.7575,170.8255,170.6409,170.7963,6658.0
2023-06-06 14:10:00,175.8,175.89,175.78,175.88,5156.0,170.7963,170.8838,170.7769,170.8741,5156.0
2023-06-06 14:20:00,175.85,176.07,175.85,176.07,5966.0,170.8449,171.0586,170.8449,171.0586,5966.0
2023-06-06 14:30:00,176.05,176.16,176.0,176.05,4347.0,171.0392,171.1461,170.9906,171.0392,4347.0
2023-06-06 14:40:00,176.01,176.08,175.9,175.9,9462.0,171.0004,171.0684,170.8935,170.8935,9462.0
2023-06-06 14:50:00,175.9,175.97,175.85,175.95,13421.0,170.8935,170.9615,170.8449,170.9421,13421.0
2023-06-06 15:00:00,175.98,176.05,175.87,175.94,18984.0,170.9712,171.0392,170.8643,170.9323,18984.0
2023-06-06 15:10:00,175.92,175.99,175.81,175.99,11146.0,170.9129,170.9809,170.806,170.9809,11146.0
2023-06-06 15:20:00,176.0,176.28,175.98,176.24,8270.0,170.9906,171.2627,170.9712,171.2238,8270.0
2023-06-06 15:30:00,176.24,176.35,176.14,176.19,10968.0,171.2238,171.3307,171.1267,171.1752,10968.0
2023-06-06 15:40:00,176.18,176.69,176.18,176.69,14083.0,171.1655,171.661,171.1655,171.661,14083.0
2023-06-06 15:50:00,176.75,176.78,176.45,176.46,70019.0,171.7193,171.7484,171.4278,171.4375,70019.0
2023-06-07 09:30:00,176.09,177.07,174.54,175.43,37429.0,171.0781,172.0302,169.5722,170.4369,37429.0
2023-06-07 09:40:00,175.45,175.98,174.93,175.4,43745.0,170.4563,170.9712,169.9511,170.4077,43745.0
2023-06-07 09:50:00,175.41,175.49,174.57,174.58,21175.0,170.4174,170.4952,169.6013,169.6111,21175.0
2023-06-07 10:00:00,174.66,174.66,174.25,174.41,18370.0,169.6888,169.6888,169.2904,169.4459,18370.0
2023-06-07 10:10:00,174.46,174.68,174.36,174.59,13237.0,169.4945,169.7082,169.3973,169.6208,13237.0
2023-06-07 10:20:00,174.59,175.2,174.55,175.2,7569.0,169.6208,170.2134,169.5819,170.2134,7569.0
2023-06-07 10:30:00,175.34,175.34,174.93,175.3,8549.0,170.3494,170.3494,169.9511,170.3106,8549.0
2023-06-07 10:40:00,175.24,175.48,174.97,175.44,18589.0,170.2523,170.4854,169.99,170.4466,18589.0
2023-06-07 10:50:00,175.44,175.69,175.35,175.57,8014.0,170.4466,170.6895,170.3591,170.5729,8014.0
2023-06-07 11:00:00,175.57,176.01,175.37,175.37,18357.0,170.5729,171.0004,170.3786,170.3786,18357.0
2023-06-07 11:10:00,175.37,175.64,175.32,175.37,14288.0,170.3786,170.6409,170.33,170.3786,14288.0
2023-06-07 11:20:00,175.47,175.47,175.06,175.3,11975.0,170.4757,170.4757,170.0774,170.3106,11975.0
2023-06-07 11:30:00,175.27,175.49,175.07,175.13,8062.0,170.2814,170.4952,170.0871,170.1454,8062.0
2023-06-07 11:40:00,175.14,175.22,174.95,174.95,11881.0,170.1551,170.2328,169.9705,169.9705,11881.0
2023-06-07 11:50:00,174.98,174.99,174.63,174.79,7929.0,169.9997,170.0094,169.6596,169.8151,7929.0
2023-06-07 12:00:00,174.83,175.14,174.77,175.1,7951.0,169.8539,170.1551,169.7956,170.1163,7951.0
2023-06-07 12:10:00,175.11,175.11,174.82,175.03,11656.0,170.126,170.126,169.8442,170.0482,11656.0
2023-06-07 12:20:00,175.01,175.44,175.01,175.44,13518.0,170.0288,170.4466,170.0288,170.4466,13518.0
2023-06-07 12:30:00,175.37,175.57,175.26,175.5,5409.0,170.3786,170.5729,170.2717,170.5049,5409.0
2023-06-07 12:40:00,175.46,175.57,175.17,175.17,6675.0,170.466,170.5729,170.1843,170.1843,6675.0
2023-06-07 12:50:00,175.15,175.18,175.02,175.13,8218.0,170.1648,170.194,170.0385,170.1454,8218.0
2023-06-07 13:00:00,175.13,175.22,174.94,175.08,9735.0,170.1454,170.2328,169.9608,170.0968,9735.0
2023-06-07 13:10:00,175.11,175.12,174.75,174.75,5969.0,170.126,170.1357,169.7762,169.7762,5969.0
2023-06-07 13:20:00,174.77,174.9,174.73,174.8,10130.0,169.7956,169.9219,169.7568,169.8248,10130.0
2023-06-07 13:30:00,174.75,175.07,174.64,175.06,8859.0,169.7762,170.0871,169.6693,170.0774,8859.0
2023-06-07 13:40:00,175.07,175.22,174.89,175.09,10138.0,170.0871,170.2328,169.9122,170.1065,10138.0
2023-06-07 13:50:00,175.12,175.29,175.01,175.26,6166.0,170.1357,170.3008,170.0288,170.2717,6166.0
2023-06-07 14:00:00,175.24,175.48,175.23,175.35,6546.0,170.2523,170.4854,170.2426,170.3591,6546.0
2023-06-07 14:10:00,175.32,175.33,175.18,175.21,9568.0,170.33,170.3397,170.194,170.2231,9568.0
2023-06-07 14:20:00,175.25,175.36,175.18,175.19,6645.0,170.262,170.3689,170.194,170.2037,6645.0
2023-06-07 14:30:00,175.25,175.28,175.08,175.25,10520.0,170.262,170.2911,170.0968,170.262,10520.0
2023-06-07 14:40:00,175.18,175.45,175.18,175.41,6119.0,170.194,170.4563,170.194,170.4174,6119.0
2023-06-07 14:50:00,175.4,175.48,175.26,175.37,10255.0,170.4077,170.4854,170.2717,170.3786,10255.0
2023-06-07 15:00:00,175.37,175.55,175.32,175.36,9565.0,170.3786,170.5534,170.33,170.3689,9565.0
2023-06-07 15:10:00,175.36,175.6,175.26,175.54,7922.0,170.3689,170.602,170.2717,170.5437,7922.0
2023-06-07 15:20:00,175.59,175.67,175.36,175.45,15975.0,170.5923,170.67,170.3689,170.4563,15975.0
2023-06-07 15:30:00,175.45,175.48,175.28,175.32,26969.0,170.4563,170.4854,170.2911,170.33,26969.0
2023-06-07 15:40:00,175.34,175.51,175.27,175.49,35593.0,170.3494,170.5146,170.2814,170.4952,35593.0
2023-06-07 15:50:00,175.47,175.52,174.79,174.91,224599.0,170.4757,170.5243,169.8151,169.9317,224599.0
2023-06-08 09:30:00,176.48,176.67,175.51,176.56,68215.0,171.457,171.6416,170.5146,171.5347,68215.0
2023-06-08 09:40:00,176.62,176.63,175.75,176.32,21091.0,171.593,171.6027,170.7478,171.3015,21091.0
2023-06-08 09:50:00,176.31,176.42,176.01,176.23,26498.0,171.2918,171.3987,171.0004,171.2141,26498.0
2023-06-08 10:00:00,176.2,176.84,176.14,176.51,27353.0,171.1849,171.8067,171.1267,171.4861,27353.0
2023-06-08 10:10:00,176.57,176.75,176.21,176.29,18349.0,171.5444,171.7193,171.1947,171.2724,18349.0
2023-06-08 10:20:00,176.24,176.49,176.15,176.3,15234.0,171.2238,171.4667,171.1364,171.2821,15234.0
2023-06-08 10:30:00,176.44,176.65,176.32,176.51,11283.0,171.4181,171.6221,171.3015,171.4861,11283.0
2023-06-08 10:40:00,176.46,176.48,175.96,176.06,12702.0,171.4375,171.457,170.9518,171.0489,12702.0
2023-06-08 10:50:00,176.08,176.51,176.08,176.17,11998.0,171.0684,171.4861,171.0684,171.1558,11998.0
2023-06-08 11:00:00,176.2,176.31,175.91,175.91,14611.0,171.1849,171.2918,170.9032,170.9032,14611.0
2023-06-08 11:10:00,175.93,176.09,175.74,175.83,18747.0,170.9226,171.0781,170.738,170.8255,18747.0
2023-06-08 11:20:00,175.87,175.95,175.5,175.64,13062.0,170.8643,170.9421,170.5049,170.6409,13062.0
2023-06-08 11:30:00,175.82,176.13,175.82,176.01,22994.0,170.8158,171.1169,170.8158,171.0004,22994.0
2023-06-08 11:40:00,176.02,176.1,175.95,176.0,43047.0,171.0101,171.0878,170.9421,170.9906,43047.0
2023-06-08 11:50:00,175.99,176.26,175.99,176.03,50795.0,170.9809,171.2432,170.9809,171.0198,50795.0
2023-06-08 12:00:00,176.04,176.32,176.04,176.27,14750.0,171.0295,171.3015,171.0295,171.253,14750.0
2023-06-08 12:10:00,176.28,176.39,176.03,176.39,9300.0,171.2627,171.3695,171.0198,171.3695,9300.0
2023-06-08 12:20:00,176.44,176.59,176.24,176.56,11441.0,171.4181,171.5638,171.2238,171.5347,11441.0
2023-06-08 12:30:00,176.57,176.6,176.37,176.46,13412.0,171.5444,171.5736,171.3501,171.4375,13412.0
2023-06-08 12:40:00,176.53,176.53,176.33,176.38,4528.0,171.5056,171.5056,171.3112,171.3598,4528.0
2023-06-08 12:50:00,176.35,176.45,176.29,176.37,7675.0,171.3307,171.4278,171.2724,171.3501,7675.0
2023-06-08 13:00:00,176.33,176.44,176.19,176.24,5985.0,171.3112,171.4181,171.1752,171.2238,5985.0
2023-06-08 13:10:00,176.22,176.24,175.98,176.16,10774.0,171.2044,171.2238,170.9712,171.1461,10774.0
2023-06-08 13:20:00,176.15,176.17,175.98,176.03,8584.0,171.1364,171.1558,170.9712,171.0198,8584.0
2023-06-08 13:30:00,176.0,176.09,175.9,176.04,7106.0,170.9906,171.0781,170.8935,171.0295,7106.0
2023-06-08 13:40:00,176.06,176.16,175.82,175.99,11073.0,171.0489,171.1461,170.8158,170.9809,11073.0
2023-06-08 13:50:00,175.99,176.09,175.91,176.03,7192.0,170.9809,171.0781,170.9032,171.0198,7192.0
2023-06-08 14:00:00,176.06,176.13,175.94,176.04,6430.0,171.0489,171.1169,170.9323,171.0295,6430.0
2023-06-08 14:10:00,176.04,176.24,176.01,176.2,10705.0,171.0295,171.2238,171.0004,171.1849,10705.0
2023-06-08 14:20:00,176.2,176.32,176.04,176.05,12189.0,171.1849,171.3015,171.0295,171.0392,12189.0
2023-06-08 14:30:00,176.09,176.23,176.02,176.11,14540.0,171.0781,171.2141,171.0101,171.0975,14540.0
2023-06-08 14:40:00,176.11,176.31,176.1,176.31,5086.0,171.0975,171.2918,171.0878,171.2918,5086.0
2023-06-08 14:50:00,176.34,176.35,176.14,176.22,13333.0,171.321,171.3307,171.1267,171.2044,13333.0
2023-06-08 15:00:00,176.23,176.29,176.15,176.21,16298.0,171.2141,171.2724,171.1364,171.1947,16298.0
2023-06-08 15:10:00,176.21,176.21,176.0,176.1,8625.0,171.1947,171.1947,170.9906,171.0878,8625.0
2023-06-08 15:20:00,176.09,176.28,176.08,176.16,15353.0,171.0781,171.2627,171.0684,171.1461,15353.0
2023-06-08 15:30:00,176.17,176.43,176.15,176.33,13747.0,171.1558,171.4084,171.1364,171.3112,13747.0
2023-06-08 15:40:00,176.34,176.6,176.34,176.58,33808.0,171.321,171.5736,171.321,171.5541,33808.0
2023-06-08 15:50:00,176.63,176.67,176.2,176.31,103258.0,171.6027,171.6416,171.1849,171.2918,103258.0
2023-06-09 09:30:00,175.93,176.76,175.51,176.71,57997.0,170.9226,171.729,170.5146,171.6804,57997.0
2023-06-09 09:40:00,176.72,176.73,175.89,175.97,8935.0,171.6901,171.6999,170.8838,170.9615,8935.0
2023-06-09 09:50:00,176.07,176.16,175.38,175.55,5661.0,171.0586,171.1461,170.3883,170.5534,5661.0
2023-06-09 10:00:00,175.55,176.03,175.45,175.96,22516.0,170.5534,171.0198,170.4563,170.9518,22516.0
2023-06-09 10:10:00,176.0,176.17,175.91,176.09,12512.0,170.9906,171.1558,170.9032,171.0781,12512.0
2023-06-09 10:20:00,176.08,176.27,176.07,176.25,11352.0,171.0684,171.253,171.0586,171.2335,11352.0
2023-06-09 10:30:00,176.3,176.86,176.27,176.86,30645.0,171.2821,171.8262,171.253,171.8262,30645.0
2023-06-09 10:40:00,176.92,177.61,176.91,177.32,47725.0,171.8845,172.5548,171.8747,172.2731,47725.0
2023-06-09 10:50:00,177.32,177.82,177.19,177.64,13895.0,172.2731,172.7588,172.1468,172.584,13895.0
2023-06-09 11:00:00,177.75,177.9,177.39,177.62,11271.0,172.6908,172.8366,172.3411,172.5645,11271.0
2023-06-09 11:10:00,177.63,177.72,177.44,177.46,7134.0,172.5742,172.6617,172.3897,172.4091,7134.0
2023-06-09 11:20:00,177.46,177.5,177.02,177.33,10146.0,172.4091,172.4479,171.9816,172.2828,10146.0
2023-06-09 11:30:00,177.28,177.31,176.98,177.19,8829.0,172.2342,172.2634,171.9427,172.1468,8829.0
2023-06-09 11:40:00,177.24,177.42,177.06,177.13,8914.0,172.1953,172.3702,172.0205,172.0885,8914.0
2023-06-09 11:50:00,177.09,177.15,177.0,177.05,10535.0,172.0496,172.1079,171.9622,172.0108,10535.0
2023-06-09 12:00:00,177.11,177.23,176.93,177.16,11670.0,172.069,172.1856,171.8942,172.1176,11670.0
2023-06-09 12:10:00,177.1,177.33,177.06,177.33,16910.0,172.0593,172.2828,172.0205,172.2828,16910.0
2023-06-09 12:20:00,177.35,177.48,177.25,177.43,11852.0,172.3022,172.4285,172.2051,172.3799,11852.0
2023-06-09 12:30:00,177.42,177.62,177.31,177.46,59931.0,172.3702,172.5645,172.2634,172.4091,59931.0
2023-06-09 12:40:00,177.44,177.61,177.4,177.45,5392.0,172.3897,172.5548,172.3508,172.3994,5392.0
2023-06-09 12:50:00,177.46,177.65,177.41,177.56,8022.0,172.4091,172.5937,172.3605,172.5062,8022.0
2023-06-09 13:00:00,177.54,177.67,177.5,177.66,7640.0,172.4868,172.6131,172.4479,172.6034,7640.0
2023-06-09 13:10:00,177.68,177.9,177.68,177.68,8852.0,172.6228,172.8366,172.6228,172.6228,8852.0
2023-06-09 13:20:00,177.72,177.77,177.6,177.73,7412.0,172.6617,172.7103,172.5451,172.6714,7412.0
2023-06-09 13:30:00,177.76,178.21,177.73,178.11,68898.0,172.7005,173.1377,172.6714,173.0406,68898.0
2023-06-09 13:40:00,178.11,178.27,177.86,177.96,17337.0,173.0406,173.196,172.7977,172.8948,17337.0
2023-06-09 13:50:00,177.96,178.08,177.9,177.95,24276.0,172.8948,173.0114,172.8366,172.8851,24276.0
2023-06-09 14:00:00,177.95,178.13,177.85,178.13,10037.0,172.8851,173.06,172.788,173.06,10037.0
2023-06-09 14:10:00,178.16,178.21,177.98,178.05,7332.0,173.0892,173.1377,172.9143,172.9823,7332.0
2023-06-09 14:20:00,178.08,178.31,178.08,178.25,7554.0,173.0114,173.2349,173.0114,173.1766,7554.0
2023-06-09 14:30:00,178.27,178.3,178.17,178.19,6061.0,173.196,173.2252,173.0989,173.1183,6061.0
2023-06-09 14:40:00,178.19,178.47,178.19,178.28,60623.0,173.1183,173.3903,173.1183,173.2057,60623.0
2023-06-09 14:50:00,178.33,178.5,178.24,178.5,11548.0,173.2543,173.4195,173.1669,173.4195,11548.0
2023-06-09 15:00:00,178.5,178.71,178.43,178.58,14289.0,173.4195,173.6235,173.3515,173.4972,14289.0
2023-06-09 15:10:00,178.58,178.74,178.58,178.65,10500.0,173.4972,173.6526,173.4972,173.5652,10500.0
2023-06-09 15:20:00,178.65,178.75,178.56,178.63,12858.0,173.5652,173.6624,173.4778,173.5458,12858.0
2023-06-09 15:30:00,178.62,178.66,178.43,178.53,13871.0,173.5361,173.5749,173.3515,173.4486,13871.0
2023-06-09 15:40:00,178.54,178.61,178.44,178.51,20403.0,173.4583,173.5263,173.3612,173.4292,20403.0
2023-06-09 15:50:00,178.49,178.49,178.22,178.25,87679.0,173.4098,173.4098,173.1474,173.1766,87679.0
2023-06-12 09:30:00,178.4,178.63,177.92,178.17,38829.0,173.3223,173.5458,172.856,173.0989,38829.0
2023-06-12 09:40:00,178.15,178.2,177.41,177.51,15701.0,173.0794,173.128,172.3605,172.4577,15701.0
2023-06-12 09:50:00,177.51,177.63,177.03,177.2,16060.0,172.4577,172.5742,171.9913,172.1565,16060.0
2023-06-12 10:00:00,177.2,177.2,176.62,177.11,52900.0,172.1565,172.1565,171.593,172.069,52900.0
2023-06-12 10:10:00,177.11,177.29,176.54,176.58,27897.0,172.069,172.2439,171.5153,171.5541,27897.0
2023-06-12 10:20:00,176.56,176.83,176.3,176.73,28021.0,171.5347,171.797,171.2821,171.6999,28021.0
2023-06-12 10:30:00,176.75,177.4,176.75,177.17,16928.0,171.7193,172.3508,171.7193,172.1273,16928.0
2023-06-12 10:40:00,177.11,177.43,177.09,177.3,8674.0,172.069,172.3799,172.0496,172.2536,8674.0
2023-06-12 10:50:00,177.33,177.55,177.3,177.44,29586.0,172.2828,172.4965,172.2536,172.3897,29586.0
2023-06-12 11:00:00,177.46,177.68,177.45,177.68,11379.0,172.4091,172.6228,172.3994,172.6228,11379.0
2023-06-12 11:10:00,177.68,177.7,177.44,177.67,16057.0,172.6228,172.6423,172.3897,172.6131,16057.0
2023-06-12 11:20:00,177.65,178.06,177.64,178.05,19291.0,172.5937,172.992,172.584,172.9823,19291.0
2023-06-12 11:30:00,178.12,178.25,178.06,178.09,12222.0,173.0503,173.1766,172.992,173.0211,12222.0
2023-06-12 11:40:00,178.11,178.16,177.6,177.64,24114.0,173.0406,173.0892,172.5451,172.584,24114.0
2023-06-12 11:50:00,177.63,178.02,177.62,177.97,27746.0,172.5742,172.9531,172.5645,172.9046,27746.0
2023-06-12 12:00:00,177.92,177.94,177.77,177.93,5308.0,172.856,172.8754,172.7103,172.8657,5308.0
2023-06-12 12:10:00,177.97,177.99,177.71,177.89,17495.0,172.9046,172.924,172.652,172.8268,17495.0
2023-06-12 12:20:00,177.91,177.95,177.83,177.89,6991.0,172.8463,172.8851,172.7685,172.8268,6991.0
2023-06-12 12:30:00,177.89,178.14,177.89,178.13,5976.0,172.8268,173.0697,172.8268,173.06,5976.0
2023-06-12 12:40:00,178.19,178.37,178.18,178.35,2033.0,173.1183,173.2932,173.1086,173.2737,2033.0
2023-06-12 12:50:00,178.38,178.54,178.33,178.42,6162.0,173.3029,173.4583,173.2543,173.3418,6162.0
2023-06-12 13:00:00,178.44,178.45,178.24,178.24,1221.0,173.3612,173.3709,173.1669,173.1669,1221.0
2023-06-12 13:10:00,178.21,178.33,178.21,178.24,2805.0,173.1377,173.2543,173.1377,173.1669,2805.0
2023-06-12 13:20:00,178.29,178.3,178.17,178.17,2691.0,173.2155,173.2252,173.0989,173.0989,2691.0
2023-06-12 13:30:00,178.17,178.22,178.1,178.16,4855.0,173.0989,173.1474,173.0309,173.0892,4855.0
2023-06-12 13:40:00,178.19,178.33,178.05,178.2,16538.0,173.1183,173.2543,172.9823,173.128,16538.0
2023-06-12 13:50:00,178.21,178.41,178.19,178.4,6631.0,173.1377,173.332,173.1183,173.3223,6631.0
2023-06-12 14:00:00,178.41,178.5,178.4,178.45,8185.0,173.332,173.4195,173.3223,173.3709,8185.0
2023-06-12 14:10:00,178.44,178.45,178.31,178.41,9794.0,173.3612,173.3709,173.2349,173.332,9794.0
2023-06-12 14:20:00,178.41,178.59,178.41,178.51,13514.0,173.332,173.5069,173.332,173.4292,13514.0
2023-06-12 14:30:00,178.53,178.58,178.44,178.46,4155.0,173.4486,173.4972,173.3612,173.3806,4155.0
2023-06-12 14:40:00,178.46,178.68,178.45,178.58,12885.0,173.3806,173.5944,173.3709,173.4972,12885.0
2023-06-12 14:50:00,178.55,178.68,178.53,178.68,9199.0,173.4681,173.5944,173.4486,173.5944,9199.0
2023-06-12 15:00:00,178.68,178.83,178.67,178.83,8474.0,173.5944,173.7401,173.5846,173.7401,8474.0
2023-06-12 15:10:00,178.81,178.99,178.72,178.81,15922.0,173.7207,173.8955,173.6332,173.7207,15922.0
2023-06-12 15:20:00,178.83,178.94,178.82,178.93,12098.0,173.7401,173.847,173.7304,173.8372,12098.0
2023-06-12 15:30:00,178.92,179.01,178.81,178.88,42406.0,173.8275,173.915,173.7207,173.7887,42406.0
2023-06-12 15:40:00,178.82,178.94,178.7,178.73,18645.0,173.7304,173.847,173.6138,173.6429,18645.0
2023-06-12 15:50:00,178.73,178.9,178.46,178.67,148013.0,173.6429,173.8081,173.3806,173.5846,148013.0
2023-06-13 09:30:00,178.26,178.77,177.96,178.31,32672.0,173.1863,173.6818,172.8948,173.2349,32672.0
2023-06-13 09:40:00,178.27,178.55,178.06,178.09,19987.0,173.196,173.4681,172.992,173.0211,19987.0
2023-06-13 09:50:00,178.02,178.12,177.75,178.05,18813.0,172.9531,173.0503,172.6908,172.9823,18813.0
2023-06-13 10:00:00,178.09,178.15,177.66,177.73,25581.0,173.0211,173.0794,172.6034,172.6714,25581.0
2023-06-13 10:10:00,177.69,177.69,177.19,177.43,62465.0,172.6325,172.6325,172.1468,172.3799,62465.0
2023-06-13 10:20:00,177.4,177.57,177.28,177.55,16915.0,172.3508,172.516,172.2342,172.4965,16915.0
2023-06-13 10:30:00,177.53,178.04,177.51,177.9,14672.0,172.4771,172.9726,172.4577,172.8366,14672.0
2023-06-13 10:40:00,177.94,178.24,177.88,178.07,20577.0,172.8754,173.1669,172.8171,173.0017,20577.0
2023-06-13 10:50:00,177.98,178.12,177.54,177.54,14369.0,172.9143,173.0503,172.4868,172.4868,14369.0
2023-06-13 11:00:00,177.53,177.7,177.4,177.63,20117.0,172.4771,172.6423,172.3508,172.5742,20117.0
2023-06-13 11:10:00,177.64,177.99,177.58,177.92,12761.0,172.584,172.924,172.5257,172.856,12761.0
2023-06-13 11:20:00,177.95,178.0,177.57,177.57,13481.0,172.8851,172.9337,172.516,172.516,13481.0
2023-06-13 11:30:00,177.6,177.8,177.59,177.65,10393.0,172.5451,172.7394,172.5354,172.5937,10393.0
2023-06-13 11:40:00,177.69,177.83,177.69,177.8,6197.0,172.6325,172.7685,172.6325,172.7394,6197.0
2023-06-13 11:50:00,177.8,177.91,177.66,177.66,9120.0,172.7394,172.8463,172.6034,172.6034,9120.0
2023-06-13 12:00:00,177.66,177.67,177.48,177.63,6946.0,172.6034,172.6131,172.4285,172.5742,6946.0
2023-06-13 12:10:00,177.6,177.94,177.6,177.91,15551.0,172.5451,172.8754,172.5451,172.8463,15551.0
2023-06-13 12:20:00,177.94,178.13,177.87,178.13,21814.0,172.8754,173.06,172.8074,173.06,21814.0
2023-06-13 12:30:00,178.13,178.19,177.92,177.92,8644.0,173.06,173.1183,172.856,172.856,8644.0
2023-06-13 12:40:00,177.88,177.92,177.72,177.72,16291.0,172.8171,172.856,172.6617,172.6617,16291.0
2023-06-13 12:50:00,177.71,177.8,177.63,177.77,5496.0,172.652,172.7394,172.5742,172.7103,5496.0
2023-06-13 13:00:00,177.77,177.85,177.71,177.71,8608.0,172.7103,172.788,172.652,172.652,8608.0
2023-06-13 13:10:00,177.7,177.89,177.69,177.89,8596.0,172.6423,172.8268,172.6325,172.8268,8596.0
2023-06-13 13:20:00,177.92,178.2,177.87,178.16,4292.0,172.856,173.128,172.8074,173.0892,4292.0
2023-06-13 13:30:00,178.18,178.37,178.17,178.21,9873.0,173.1086,173.2932,173.0989,173.1377,9873.0
2023-06-13 13:40:00,178.24,178.27,178.01,178.14,7082.0,173.1669,173.196,172.9434,173.0697,7082.0
2023-06-13 13:50:00,178.17,178.2,177.78,177.84,21511.0,173.0989,173.128,172.72,172.7783,21511.0
2023-06-13 14:00:00,177.84,177.87,177.58,177.65,38188.0,172.7783,172.8074,172.5257,172.5937,38188.0
2023-06-13 14:10:00,177.61,177.69,177.49,177.68,13050.0,172.5548,172.6325,172.4382,172.6228,13050.0
2023-06-13 14:20:00,177.73,177.73,177.46,177.61,9010.0,172.6714,172.6714,172.4091,172.5548,9010.0
2023-06-13 14:30:00,177.55,177.59,177.36,177.58,12766.0,172.4965,172.5354,172.3119,172.5257,12766.0
2023-06-13 14:40:00,177.57,177.57,177.32,177.32,18101.0,172.516,172.516,172.2731,172.2731,18101.0
2023-06-13 14:50:00,177.3,177.41,177.21,177.27,12123.0,172.2536,172.3605,172.1662,172.2245,12123.0
2023-06-13 15:00:00,177.29,177.52,177.25,177.43,15134.0,172.2439,172.4674,172.2051,172.3799,15134.0
2023-06-13 15:10:00,177.45,177.46,177.21,177.25,20272.0,172.3994,172.4091,172.1662,172.2051,20272.0
2023-06-13 15:20:00,177.27,177.37,177.18,177.26,18850.0,172.2245,172.3216,172.1371,172.2148,18850.0
2023-06-13 15:30:00,177.27,177.42,177.13,177.13,33174.0,172.2245,172.3702,172.0885,172.0885,33174.0
2023-06-13 15:40:00,177.13,177.32,177.12,177.18,37614.0,172.0885,172.2731,172.0788,172.1371,37614.0
2023-06-13 15:50:00,177.18,177.39,177.05,177.39,123779.0,172.1371,172.3411,172.0108,172.3411,123779.0
2023-06-14 09:30:00,177.52,177.62,176.66,177.62,32543.0,172.4674,172.5645,171.6319,172.5645,32543.0
2023-06-14 09:40:00,177.68,177.85,177.46,177.76,16932.0,172.6228,172.788,172.4091,172.7005,16932.0
2023-06-14 09:50:00,177.78,177.93,177.51,177.75,21086.0,172.72,172.8657,172.4577,172.6908,21086.0
2023-06-14 10:00:00,177.76,178.41,177.68,178.19,20089.0,172.7005,173.332,172.6228,173.1183,20089.0
2023-06-14 10:10:00,178.26,178.7,178.14,178.26,22478.0,173.1863,173.6138,173.0697,173.1863,22478.0
2023-06-14 10:20:00,178.26,178.62,178.14,178.19,16685.0,173.1863,173.5361,173.0697,173.1183,16685.0
2023-06-14 10:30:00,178.19,178.33,178.0,178.24,13921.0,173.1183,173.2543,172.9337,173.1669,13921.0
2023-06-14 10:40:00,178.26,178.4,177.91,178.05,20265.0,173.1863,173.3223,172.8463,172.9823,20265.0
2023-06-14 10:50:00,178.06,178.49,178.01,178.46,13872.0,172.992,173.4098,172.9434,173.3806,13872.0
2023-06-14 11:00:00,178.46,178.69,178.42,178.5,16838.0,173.3806,173.6041,173.3418,173.4195,16838.0
2023-06-14 11:10:00,178.48,178.9,178.48,178.89,12141.0,173.4,173.8081,173.4,173.7984,12141.0
2023-06-14 11:20:00,178.89,179.04,178.72,178.75,18087.0,173.7984,173.9441,173.6332,173.6624,18087.0
2023-06-14 11:30:00,178.8,178.86,178.7,178.86,3991.0,173.7109,173.7692,173.6138,173.7692,3991.0
2023-06-14 11:40:00,178.83,179.12,178.83,179.12,4339.0,173.7401,174.0218,173.7401,174.0218,4339.0
2023-06-14 11:50:00,179.13,179.23,178.82,178.87,10525.0,174.0315,174.1287,173.7304,173.7789,10525.0
2023-06-14 12:00:00,178.85,178.85,178.59,178.63,8385.0,173.7595,173.7595,173.5069,173.5458,8385.0
2023-06-14 12:10:00,178.63,178.93,178.59,178.89,13713.0,173.5458,173.8372,173.5069,173.7984,13713.0
2023-06-14 12:20:00,178.89,178.92,178.76,178.9,12787.0,173.7984,173.8275,173.6721,173.8081,12787.0
2023-06-14 12:30:00,178.84,178.93,178.8,178.88,13352.0,173.7498,173.8372,173.7109,173.7887,13352.0
2023-06-14 12:40:00,178.91,178.92,178.81,178.9,23048.0,173.8178,173.8275,173.7207,173.8081,23048.0
2023-06-14 12:50:00,178.91,178.94,178.81,178.89,11973.0,173.8178,173.847,173.7207,173.7984,11973.0
2023-06-14 13:00:00,178.87,178.91,178.77,178.82,12498.0,173.7789,173.8178,173.6818,173.7304,12498.0
2023-06-14 13:10:00,178.81,178.86,178.72,178.83,7433.0,173.7207,173.7692,173.6332,173.7401,7433.0
2023-06-14 13:20:00,178.78,178.91,178.7,178.7,7163.0,173.6915,173.8178,173.6138,173.6138,7163.0
2023-06-14 13:30:00,178.71,178.71,178.59,178.71,7655.0,173.6235,173.6235,173.5069,173.6235,7655.0
2023-06-14 13:40:00,178.72,178.89,178.68,178.8,17433.0,173.6332,173.7984,173.5944,173.7109,17433.0
2023-06-14 13:50:00,178.81,179.17,178.78,179.14,26797.0,173.7207,174.0704,173.6915,174.0413,26797.0
2023-06-14 14:00:00,179.04,179.11,178.13,178.41,22905.0,173.9441,174.0121,173.06,173.332,22905.0
2023-06-14 14:10:00,178.5,178.67,178.16,178.28,16906.0,173.4195,173.5846,173.0892,173.2057,16906.0
2023-06-14 14:20:00,178.26,178.36,177.99,178.16,24271.0,173.1863,173.2835,172.924,173.0892,24271.0
2023-06-14 14:30:00,178.17,178.57,177.81,178.22,18555.0,173.0989,173.4875,172.7491,173.1474,18555.0
2023-06-14 14:40:00,178.28,178.91,178.28,178.91,12399.0,173.2057,173.8178,173.2057,173.8178,12399.0
2023-06-14 14:50:00,178.95,179.0,178.64,178.74,13822.0,173.8567,173.9052,173.5555,173.6526,13822.0
2023-06-14 15:00:00,178.8,179.15,178.79,179.03,15863.0,173.7109,174.051,173.7012,173.9344,15863.0
2023-06-14 15:10:00,179.05,179.09,178.47,178.47,33856.0,173.9538,173.9927,173.3903,173.3903,33856.0
2023-06-14 15:20:00,178.4,178.79,178.35,178.58,13325.0,173.3223,173.7012,173.2737,173.4972,13325.0
2023-06-14 15:30:00,178.56,178.56,178.29,178.32,14799.0,173.4778,173.4778,173.2155,173.2446,14799.0
2023-06-14 15:40:00,178.4,178.41,177.99,178.05,34039.0,173.3223,173.332,172.924,172.9823,34039.0
2023-06-14 15:50:00,178.02,178.14,177.61,178.14,103978.0,172.9531,173.0697,172.5548,173.0697,103978.0
2023-06-15 09:30:00,178.38,179.68,178.18,179.68,38882.0,173.3029,174.5659,173.1086,174.5659,38882.0
2023-06-15 09:40:00,179.56,180.14,179.56,179.61,22650.0,174.4493,175.0128,174.4493,174.4979,22650.0
2023-06-15 09:50:00,179.61,179.74,179.33,179.48,16444.0,174.4979,174.6242,174.2259,174.3716,16444.0
2023-06-15 10:00:00,179.47,179.67,178.87,178.94,21799.0,174.3619,174.5562,173.7789,173.847,21799.0
2023-06-15 10:10:00,178.95,179.17,178.82,178.9,7284.0,173.8567,174.0704,173.7304,173.8081,7284.0
2023-06-15 10:20:00,178.9,179.0,178.76,179.0,8491.0,173.8081,173.9052,173.6721,173.9052,8491.0
2023-06-15 10:30:00,179.01,179.16,178.74,178.74,13076.0,173.915,174.0607,173.6526,173.6526,13076.0
2023-06-15 10:40:00,178.79,179.02,178.77,178.96,11724.0,173.7012,173.9247,173.6818,173.8664,11724.0
2023-06-15 10:50:00,178.95,179.05,178.74,179.05,10785.0,173.8567,173.9538,173.6526,173.9538,10785.0
2023-06-15 11:00:00,179.04,179.33,178.99,179.33,17067.0,173.9441,174.2259,173.8955,174.2259,17067.0
2023-06-15 11:10:00,179.34,179.6,179.31,179.45,12543.0,174.2356,174.4882,174.2064,174.3424,12543.0
2023-06-15 11:20:00,179.44,179.95,179.44,179.81,10959.0,174.3327,174.8282,174.3327,174.6922,10959.0
2023-06-15 11:30:00,179.78,179.81,179.57,179.59,9645.0,174.663,174.6922,174.459,174.4785,9645.0
2023-06-15 11:40:00,179.58,179.65,179.24,179.37,20919.0,174.4687,174.5367,174.1384,174.2647,20919.0
2023-06-15 11:50:00,179.36,179.78,179.25,179.78,22272.0,174.255,174.663,174.1481,174.663,22272.0
2023-06-15 12:00:00,179.83,179.94,179.78,179.89,6493.0,174.7116,174.8185,174.663,174.7699,6493.0
2023-06-15 12:10:00,179.93,180.0,179.81,180.0,14383.0,174.8088,174.8768,174.6922,174.8768,14383.0
2023-06-15 12:20:00,180.01,180.18,180.01,180.11,7696.0,174.8865,175.0517,174.8865,174.9837,7696.0
2023-06-15 12:30:00,180.16,180.18,179.86,179.92,12395.0,175.0322,175.0517,174.7408,174.7991,12395.0
2023-06-15 12:40:00,179.94,180.04,179.85,179.96,12252.0,174.8185,174.9156,174.7311,174.8379,12252.0
2023-06-15 12:50:00,179.95,179.95,179.68,179.7,23192.0,174.8282,174.8282,174.5659,174.5853,23192.0
2023-06-15 13:00:00,179.71,179.82,179.66,179.68,10384.0,174.595,174.7019,174.5465,174.5659,10384.0
2023-06-15 13:10:00,179.68,179.76,179.66,179.75,9141.0,174.5659,174.6436,174.5465,174.6339,9141.0
2023-06-15 13:20:00,179.76,180.06,179.74,179.99,9085.0,174.6436,174.9351,174.6242,174.8671,9085.0
2023-06-15 13:30:00,179.97,179.98,179.86,179.93,9194.0,174.8476,174.8574,174.7408,174.8088,9194.0
2023-06-15 13:40:00,179.93,180.06,179.84,180.04,11427.0,174.8088,174.9351,174.7213,174.9156,11427.0
2023-06-15 13:50:00,180.05,180.39,180.02,180.35,19412.0,174.9254,175.2557,174.8962,175.2168,19412.0
2023-06-15 14:00:00,180.35,180.39,180.18,180.28,29656.0,175.2168,175.2557,175.0517,175.1488,29656.0
2023-06-15 14:10:00,180.27,180.5,180.27,180.4,15853.0,175.1391,175.3626,175.1391,175.2654,15853.0
2023-06-15 14:20:00,180.43,180.52,180.4,180.49,17898.0,175.2945,175.382,175.2654,175.3528,17898.0
2023-06-15 14:30:00,180.49,180.94,180.49,180.94,10770.0,175.3528,175.79,175.3528,175.79,10770.0
2023-06-15 14:40:00,180.95,181.17,180.88,181.06,11269.0,175.7997,176.0135,175.7317,175.9066,11269.0
2023-06-15 14:50:00,181.1,181.43,180.99,181.34,14222.0,175.9455,176.2661,175.8386,176.1786,14222.0
2023-06-15 15:00:00,181.34,181.39,180.84,181.0,29743.0,176.1786,176.2272,175.6929,175.8483,29743.0
2023-06-15 15:10:00,180.97,181.06,180.85,180.86,33950.0,175.8192,175.9066,175.7026,175.7123,33950.0
2023-06-15 15:20:00,180.89,180.91,180.73,180.82,32212.0,175.7415,175.7609,175.586,175.6734,32212.0
2023-06-15 15:30:00,180.82,181.02,180.72,180.8,29444.0,175.6734,175.8678,175.5763,175.654,29444.0
2023-06-15 15:40:00,180.78,181.03,180.77,180.9,45523.0,175.6346,175.8775,175.6249,175.7512,45523.0
2023-06-15 15:50:00,180.9,181.06,180.3,180.59,183802.0,175.7512,175.9066,175.1682,175.45,183802.0
2023-06-16 09:30:00,181.35,182.67,181.16,182.07,476731.0,176.1884,177.4708,176.0038,176.8879,476731.0
2023-06-16 09:40:00,182.18,182.5,181.78,182.2,21754.0,176.9947,177.3056,176.6061,177.0142,21754.0
2023-06-16 09:50:00,182.15,182.44,181.66,181.66,8380.0,176.9656,177.2473,176.4895,176.4895,8380.0
2023-06-16 10:00:00,181.75,182.11,181.51,182.07,16967.0,176.577,176.9267,176.3438,176.8879,16967.0
2023-06-16 10:10:00,182.0,182.2,181.77,182.19,16165.0,176.8199,177.0142,176.5964,177.0045,16165.0
2023-06-16 10:20:00,182.15,182.5,182.1,182.49,16378.0,176.9656,177.3056,176.917,177.2959,16378.0
2023-06-16 10:30:00,182.44,182.55,181.84,181.94,13968.0,177.2473,177.3542,176.6644,176.7616,13968.0
2023-06-16 10:40:00,181.95,182.03,181.6,181.87,12720.0,176.7713,176.849,176.4312,176.6936,12720.0
2023-06-16 10:50:00,181.78,182.31,181.74,182.05,14847.0,176.6061,177.121,176.5673,176.8684,14847.0
2023-06-16 11:00:00,182.06,182.06,181.85,182.03,15384.0,176.8782,176.8782,176.6741,176.849,15384.0
2023-06-16 11:10:00,181.93,182.2,181.88,182.01,10048.0,176.7519,177.0142,176.7033,176.8296,10048.0
2023-06-16 11:20:00,182.0,182.02,181.64,181.74,15181.0,176.8199,176.8393,176.4701,176.5673,15181.0
2023-06-16 11:30:00,181.76,181.78,181.6,181.71,8045.0,176.5867,176.6061,176.4312,176.5381,8045.0
2023-06-16 11:40:00,181.75,181.84,181.58,181.62,11604.0,176.577,176.6644,176.4118,176.4507,11604.0
2023-06-16 11:50:00,181.64,181.86,181.61,181.86,8687.0,176.4701,176.6838,176.441,176.6838,8687.0
2023-06-16 12:00:00,181.87,181.88,181.66,181.69,10791.0,176.6936,176.7033,176.4895,176.5187,10791.0
2023-06-16 12:10:00,181.7,181.7,181.38,181.56,9101.0,176.5284,176.5284,176.2175,176.3924,9101.0
2023-06-16 12:20:00,181.53,181.63,181.38,181.63,9594.0,176.3632,176.4604,176.2175,176.4604,9594.0
2023-06-16 12:30:00,181.62,181.94,181.61,181.91,10614.0,176.4507,176.7616,176.441,176.7324,10614.0
2023-06-16 12:40:00,181.91,181.91,181.67,181.77,13088.0,176.7324,176.7324,176.4993,176.5964,13088.0
2023-06-16 12:50:00,181.73,181.83,181.6,181.69,7314.0,176.5575,176.6547,176.4312,176.5187,7314.0
2023-06-16 13:00:00,181.7,181.71,181.46,181.46,8489.0,176.5284,176.5381,176.2952,176.2952,8489.0
2023-06-16 13:10:00,181.44,181.61,181.39,181.58,9106.0,176.2758,176.441,176.2272,176.4118,9106.0
2023-06-16 13:20:00,181.55,181.66,181.49,181.56,6299.0,176.3827,176.4895,176.3244,176.3924,6299.0
2023-06-16 13:30:00,181.53,181.53,181.3,181.37,6160.0,176.3632,176.3632,176.1398,176.2078,6160.0
2023-06-16 13:40:00,181.33,181.37,181.22,181.29,11280.0,176.1689,176.2078,176.0621,176.1301,11280.0
2023-06-16 13:50:00,181.34,181.48,181.32,181.32,4474.0,176.1786,176.3147,176.1592,176.1592,4474.0
2023-06-16 14:00:00,181.32,181.43,181.31,181.35,8454.0,176.1592,176.2661,176.1495,176.1884,8454.0
2023-06-16 14:10:00,181.37,181.42,181.18,181.23,12774.0,176.2078,176.2564,176.0232,176.0718,12774.0
2023-06-16 14:20:00,181.25,181.28,181.16,181.25,7454.0,176.0912,176.1204,176.0038,176.0912,7454.0
2023-06-16 14:30:00,181.26,181.26,180.87,181.0,10325.0,176.1009,176.1009,175.722,175.8483,10325.0
2023-06-16 14:40:00,180.98,180.98,180.76,180.79,10553.0,175.8289,175.8289,175.6152,175.6443,10553.0
2023-06-16 14:50:00,180.75,180.94,180.71,180.81,10523.0,175.6054,175.79,175.5666,175.6637,10523.0
2023-06-16 15:00:00,180.82,180.88,180.66,180.81,13495.0,175.6734,175.7317,175.518,175.6637,13495.0
2023-06-16 15:10:00,180.81,180.81,180.59,180.71,60525.0,175.6637,175.6637,175.45,175.5666,60525.0
2023-06-16 15:20:00,180.7,180.95,180.65,180.67,19296.0,175.5569,175.7997,175.5083,175.5277,19296.0
2023-06-16 15:30:00,180.65,181.03,180.65,180.99,20790.0,175.5083,175.8775,175.5083,175.8386,20790.0
2023-06-16 15:40:00,180.98,181.25,180.89,181.13,71225.0,175.8289,176.0912,175.7415,175.9746,71225.0
2023-06-16 15:50:00,181.12,181.78,180.97,181.16,184241.0,175.9649,176.6061,175.8192,176.0038,184241.0
2023-06-20 09:30:00,180.43,181.86,180.15,181.33,62455.0,175.2945,176.6838,175.0225,176.1689,62455.0
2023-06-20 09:40:00,181.27,182.5,181.01,182.1,26560.0,176.1106,177.3056,175.858,176.917,26560.0
2023-06-20 09:50:00,182.2,183.3,182.0,183.12,32115.0,177.0142,178.0829,176.8199,177.908,32115.0
2023-06-20 10:00:00,183.13,183.24,181.96,182.07,30417.0,177.9177,178.0246,176.781,176.8879,30417.0
2023-06-20 10:10:00,181.96,182.23,181.7,181.7,16628.0,176.781,177.0433,176.5284,176.5284,16628.0
2023-06-20 10:20:00,181.7,181.75,181.27,181.29,20700.0,176.5284,176.577,176.1106,176.1301,20700.0
2023-06-20 10:30:00,181.28,181.51,181.07,181.43,14188.0,176.1204,176.3438,175.9163,176.2661,14188.0
2023-06-20 10:40:00,181.42,181.67,181.17,181.53,15812.0,176.2564,176.4993,176.0135,176.3632,15812.0
2023-06-20 10:50:00,181.59,181.8,181.37,181.48,18920.0,176.4215,176.6256,176.2078,176.3147,18920.0
2023-06-20 11:00:00,181.56,181.76,181.44,181.44,20149.0,176.3924,176.5867,176.2758,176.2758,20149.0
2023-06-20 11:10:00,181.42,181.52,181.23,181.29,6326.0,176.2564,176.3535,176.0718,176.1301,6326.0
2023-06-20 11:20:00,181.28,181.49,181.17,181.2,9775.0,176.1204,176.3244,176.0135,176.0426,9775.0
2023-06-20 11:30:00,181.23,181.44,181.12,181.34,9463.0,176.0718,176.2758,175.9649,176.1786,9463.0
2023-06-20 11:40:00,181.37,181.4,181.19,181.4,6978.0,176.2078,176.2369,176.0329,176.2369,6978.0
2023-06-20 11:50:00,181.37,181.62,181.31,181.56,7555.0,176.2078,176.4507,176.1495,176.3924,7555.0
2023-06-20 12:00:00,181.6,181.71,181.48,181.55,4641.0,176.4312,176.5381,176.3147,176.3827,4641.0
2023-06-20 12:10:00,181.56,181.59,181.36,181.55,14514.0,176.3924,176.4215,176.1981,176.3827,14514.0
2023-06-20 12:20:00,181.57,181.77,181.56,181.56,11859.0,176.4021,176.5964,176.3924,176.3924,11859.0
2023-06-20 12:30:00,181.58,181.68,181.43,181.63,6553.0,176.4118,176.509,176.2661,176.4604,6553.0
2023-06-20 12:40:00,181.64,182.2,181.64,182.09,12248.0,176.4701,177.0142,176.4701,176.9073,12248.0
2023-06-20 12:50:00,182.12,182.17,181.93,181.97,5637.0,176.9364,176.985,176.7519,176.7907,5637.0
2023-06-20 13:00:00,182.02,182.02,181.74,181.84,6233.0,176.8393,176.8393,176.5673,176.6644,6233.0
2023-06-20 13:10:00,181.81,181.89,181.77,181.86,4965.0,176.6353,176.713,176.5964,176.6838,4965.0
2023-06-20 13:20:00,181.89,181.94,181.81,181.94,5647.0,176.713,176.7616,176.6353,176.7616,5647.0
2023-06-20 13:30:00,181.97,181.99,181.74,181.74,6219.0,176.7907,176.8101,176.5673,176.5673,6219.0
2023-06-20 13:40:00,181.75,181.77,181.55,181.66,11000.0,176.577,176.5964,176.3827,176.4895,11000.0
2023-06-20 13:50:00,181.62,181.86,181.62,181.72,11065.0,176.4507,176.6838,176.4507,176.5478,11065.0
2023-06-20 14:00:00,181.74,181.78,181.61,181.63,7709.0,176.5673,176.6061,176.441,176.4604,7709.0
2023-06-20 14:10:00,181.64,181.69,181.5,181.55,12795.0,176.4701,176.5187,176.3341,176.3827,12795.0
2023-06-20 14:20:00,181.57,181.66,181.53,181.58,7229.0,176.4021,176.4895,176.3632,176.4118,7229.0
2023-06-20 14:30:00,181.59,181.7,181.57,181.61,9378.0,176.4215,176.5284,176.4021,176.441,9378.0
2023-06-20 14:40:00,181.61,181.61,181.45,181.57,7334.0,176.441,176.441,176.2855,176.4021,7334.0
2023-06-20 14:50:00,181.55,181.66,181.54,181.55,8213.0,176.3827,176.4895,176.373,176.3827,8213.0
2023-06-20 15:00:00,181.63,181.65,181.51,181.58,9381.0,176.4604,176.4798,176.3438,176.4118,9381.0
2023-06-20 15:10:00,181.55,181.64,181.43,181.43,8851.0,176.3827,176.4701,176.2661,176.2661,8851.0
2023-06-20 15:20:00,181.4,181.48,181.33,181.46,10115.0,176.2369,176.3147,176.1689,176.2952,10115.0
2023-06-20 15:30:00,181.44,181.47,181.13,181.22,15870.0,176.2758,176.3049,175.9746,176.0621,15870.0
2023-06-20 15:40:00,181.23,181.26,181.11,181.21,20994.0,176.0718,176.1009,175.9552,176.0523,20994.0
2023-06-20 15:50:00,181.21,181.49,180.93,181.08,94548.0,176.0523,176.3244,175.7803,175.926,94548.0
2023-06-21 09:30:00,180.68,180.84,179.35,179.59,25281.0,175.5374,175.6929,174.2453,174.4785,25281.0
2023-06-21 09:40:00,179.73,180.18,179.58,180.02,16216.0,174.6145,175.0517,174.4687,174.8962,16216.0
2023-06-21 09:50:00,179.96,180.06,179.69,180.05,6506.0,174.8379,174.9351,174.5756,174.9254,6506.0
2023-06-21 10:00:00,180.07,180.14,179.54,179.65,14092.0,174.9448,175.0128,174.4299,174.5367,14092.0
2023-06-21 10:10:00,179.69,180.37,179.69,180.26,12115.0,174.5756,175.2363,174.5756,175.1294,12115.0
2023-06-21 10:20:00,180.25,180.53,180.24,180.41,6178.0,175.1197,175.3917,175.11,175.2751,6178.0
2023-06-21 10:30:00,180.5,180.58,180.28,180.46,7766.0,175.3626,175.4403,175.1488,175.3237,7766.0
2023-06-21 10:40:00,180.38,180.65,180.36,180.42,5708.0,175.246,175.5083,175.2265,175.2848,5708.0
2023-06-21 10:50:00,180.48,180.65,180.32,180.54,9360.0,175.3431,175.5083,175.1877,175.4014,9360.0
2023-06-21 11:00:00,180.62,180.67,180.36,180.4,6634.0,175.4791,175.5277,175.2265,175.2654,6634.0
2023-06-21 11:10:00,180.5,180.7,180.4,180.69,30330.0,175.3626,175.5569,175.2654,175.5471,30330.0
2023-06-21 11:20:00,180.7,181.08,180.7,180.89,10300.0,175.5569,175.926,175.5569,175.7415,10300.0
2023-06-21 11:30:00,180.84,181.19,180.84,181.18,9621.0,175.6929,176.0329,175.6929,176.0232,9621.0
2023-06-21 11:40:00,181.2,181.39,181.06,181.13,7121.0,176.0426,176.2272,175.9066,175.9746,7121.0
2023-06-21 11:50:00,181.11,181.18,180.96,180.96,5681.0,175.9552,176.0232,175.8095,175.8095,5681.0
2023-06-21 12:00:00,180.96,181.23,180.95,181.13,5264.0,175.8095,176.0718,175.7997,175.9746,5264.0
2023-06-21 12:10:00,181.13,181.24,181.06,181.11,4705.0,175.9746,176.0815,175.9066,175.9552,4705.0
2023-06-21 12:20:00,181.03,181.05,180.93,180.99,4187.0,175.8775,175.8969,175.7803,175.8386,4187.0
2023-06-21 12:30:00,181.03,181.14,180.91,180.97,5393.0,175.8775,175.9843,175.7609,175.8192,5393.0
2023-06-21 12:40:00,180.94,180.99,180.71,180.79,6362.0,175.79,175.8386,175.5666,175.6443,6362.0
2023-06-21 12:50:00,180.82,180.95,180.75,180.9,7467.0,175.6734,175.7997,175.6054,175.7512,7467.0
2023-06-21 13:00:00,180.88,180.94,180.74,180.94,4596.0,175.7317,175.79,175.5957,175.79,4596.0
2023-06-21 13:10:00,180.92,181.0,180.85,180.95,4229.0,175.7706,175.8483,175.7026,175.7997,4229.0
2023-06-21 13:20:00,180.98,181.12,180.92,181.11,6705.0,175.8289,175.9649,175.7706,175.9552,6705.0
2023-06-21 13:30:00,181.11,181.17,181.05,181.06,7501.0,175.9552,176.0135,175.8969,175.9066,7501.0
2023-06-21 13:40:00,181.09,181.11,180.75,180.77,5070.0,175.9358,175.9552,175.6054,175.6249,5070.0
2023-06-21 13:50:00,180.69,180.93,180.69,180.93,9265.0,175.5471,175.7803,175.5471,175.7803,9265.0
2023-06-21 14:00:00,180.93,180.99,180.85,180.9,4906.0,175.7803,175.8386,175.7026,175.7512,4906.0
2023-06-21 14:10:00,180.89,181.04,180.84,181.03,6299.0,175.7415,175.8872,175.6929,175.8775,6299.0
2023-06-21 14:20:00,181.04,181.17,181.01,181.17,4765.0,175.8872,176.0135,175.858,176.0135,4765.0
2023-06-21 14:30:00,181.2,181.3,181.11,181.15,8929.0,176.0426,176.1398,175.9552,175.9941,8929.0
2023-06-21 14:40:00,181.15,181.26,181.07,181.23,6100.0,175.9941,176.1009,175.9163,176.0718,6100.0
2023-06-21 14:50:00,181.2,181.43,181.2,181.35,7932.0,176.0426,176.2661,176.0426,176.1884,7932.0
2023-06-21 15:00:00,181.38,181.38,181.17,181.21,5873.0,176.2175,176.2175,176.0135,176.0523,5873.0
2023-06-21 15:10:00,181.25,181.45,181.25,181.38,11948.0,176.0912,176.2855,176.0912,176.2175,11948.0
2023-06-21 15:20:00,181.37,181.37,181.12,181.12,8846.0,176.2078,176.2078,175.9649,175.9649,8846.0
2023-06-21 15:30:00,181.1,181.12,180.91,181.05,11218.0,175.9455,175.9649,175.7609,175.8969,11218.0
2023-06-21 15:40:00,181.08,181.46,181.07,181.44,14668.0,175.926,176.2952,175.9163,176.2758,14668.0
2023-06-21 15:50:00,181.46,181.58,181.11,181.21,58617.0,176.2952,176.4118,175.9552,176.0523,58617.0
2023-06-22 09:30:00,181.61,182.1,181.26,181.5,61047.0,176.441,176.917,176.1009,176.3341,61047.0
2023-06-22 09:40:00,181.38,181.38,180.92,181.33,13569.0,176.2175,176.2175,175.7706,176.1689,13569.0
2023-06-22 09:50:00,181.17,181.51,181.1,181.1,25507.0,176.0135,176.3438,175.9455,175.9455,25507.0
2023-06-22 10:00:00,181.21,181.51,181.16,181.44,12883.0,176.0523,176.3438,176.0038,176.2758,12883.0
2023-06-22 10:10:00,181.45,181.6,181.2,181.21,14849.0,176.2855,176.4312,176.0426,176.0523,14849.0
2023-06-22 10:20:00,181.21,181.26,181.08,181.13,9088.0,176.0523,176.1009,175.926,175.9746,9088.0
2023-06-22 10:30:00,181.14,181.45,181.0,181.0,12232.0,175.9843,176.2855,175.8483,175.8483,12232.0
2023-06-22 10:40:00,180.97,181.46,180.91,181.46,22779.0,175.8192,176.2952,175.7609,176.2952,22779.0
2023-06-22 10:50:00,181.46,181.68,181.34,181.58,32522.0,176.2952,176.509,176.1786,176.4118,32522.0
2023-06-22 11:00:00,181.61,181.67,181.42,181.51,10096.0,176.441,176.4993,176.2564,176.3438,10096.0
2023-06-22 11:10:00,181.49,181.5,181.21,181.31,8010.0,176.3244,176.3341,176.0523,176.1495,8010.0
2023-06-22 11:20:00,181.33,181.47,181.32,181.36,7938.0,176.1689,176.3049,176.1592,176.1981,7938.0
2023-06-22 11:30:00,181.38,181.48,181.29,181.38,8701.0,176.2175,176.3147,176.1301,176.2175,8701.0
2023-06-22 11:40:00,181.39,181.45,181.24,181.24,9732.0,176.2272,176.2855,176.0815,176.0815,9732.0
2023-06-22 11:50:00,181.24,181.44,181.11,181.42,11255.0,176.0815,176.2758,175.9552,176.2564,11255.0
2023-06-22 12:00:00,181.4,181.42,181.21,181.31,17014.0,176.2369,176.2564,176.0523,176.1495,17014.0
2023-06-22 12:10:00,181.25,181.4,181.25,181.25,9951.0,176.0912,176.2369,176.0912,176.0912,9951.0
2023-06-22 12:20:00,181.28,181.38,181.23,181.37,6999.0,176.1204,176.2175,176.0718,176.2078,6999.0
2023-06-22 12:30:00,181.38,181.41,181.2,181.25,18053.0,176.2175,176.2467,176.0426,176.0912,18053.0
2023-06-22 12:40:00,181.29,181.39,181.29,181.37,10175.0,176.1301,176.2272,176.1301,176.2078,10175.0
2023-06-22 12:50:00,181.34,181.41,181.28,181.36,6882.0,176.1786,176.2467,176.1204,176.1981,6882.0
2023-06-22 13:00:00,181.41,181.42,181.17,181.27,14566.0,176.2467,176.2564,176.0135,176.1106,14566.0
2023-06-22 13:10:00,181.25,181.34,181.24,181.34,9987.0,176.0912,176.1786,176.0815,176.1786,9987.0
2023-06-22 13:20:00,181.32,181.41,181.27,181.33,8743.0,176.1592,176.2467,176.1106,176.1689,8743.0
2023-06-22 13:30:00,181.33,181.5,181.31,181.5,6250.0,176.1689,176.3341,176.1495,176.3341,6250.0
2023-06-22 13:40:00,181.53,181.71,181.53,181.69,5909.0,176.3632,176.5381,176.3632,176.5187,5909.0
2023-06-22 13:50:00,181.67,181.88,181.67,181.85,6253.0,176.4993,176.7033,176.4993,176.6741,6253.0
2023-06-22 14:00:00,181.9,181.92,181.78,181.9,8568.0,176.7227,176.7421,176.6061,176.7227,8568.0
2023-06-22 14:10:00,181.88,181.92,181.82,181.88,7353.0,176.7033,176.7421,176.645,176.7033,7353.0
2023-06-22 14:20:00,181.92,182.18,181.92,182.14,7885.0,176.7421,176.9947,176.7421,176.9559,7885.0
2023-06-22 14:30:00,182.15,182.29,182.12,182.27,11217.0,176.9656,177.1016,176.9364,177.0822,11217.0
2023-06-22 14:40:00,182.29,182.3,182.03,182.05,13371.0,177.1016,177.1113,176.849,176.8684,13371.0
2023-06-22 14:50:00,182.06,182.18,182.06,182.14,12077.0,176.8782,176.9947,176.8782,176.9559,12077.0
2023-06-22 15:00:00,182.17,182.21,182.06,182.06,9101.0,176.985,177.0239,176.8782,176.8782,9101.0
2023-06-22 15:10:00,182.02,182.31,182.02,182.31,17820.0,176.8393,177.121,176.8393,177.121,17820.0
2023-06-22 15:20:00,182.32,182.37,182.25,182.26,14599.0,177.1308,177.1793,177.0627,177.0725,14599.0
2023-06-22 15:30:00,182.24,182.54,182.24,182.45,39768.0,177.053,177.3445,177.053,177.2571,39768.0
2023-06-22 15:40:00,182.42,182.5,182.36,182.46,34743.0,177.2279,177.3056,177.1696,177.2668,34743.0
2023-06-22 15:50:00,182.47,182.67,182.4,182.66,108366.0,177.2765,177.4708,177.2085,177.4611,108366.0
2023-06-23 09:30:00,182.35,182.35,181.67,181.84,28664.0,177.1599,177.1599,176.4993,176.6644,28664.0
2023-06-23 09:40:00,181.92,182.53,181.89,182.09,11840.0,176.7421,177.3348,176.713,176.9073,11840.0
2023-06-23 09:50:00,182.16,182.57,182.07,182.28,14636.0,176.9753,177.3736,176.8879,177.0919,14636.0
2023-06-23 10:00:00,182.44,182.46,182.05,182.23,22717.0,177.2473,177.2668,176.8684,177.0433,22717.0
2023-06-23 10:10:00,182.27,182.7,182.16,182.56,9689.0,177.0822,177.4999,176.9753,177.3639,9689.0
2023-06-23 10:20:00,182.57,182.87,182.56,182.64,11351.0,177.3736,177.6651,177.3639,177.4416,11351.0
2023-06-23 10:30:00,182.61,182.81,182.59,182.76,19253.0,177.4125,177.6068,177.3931,177.5582,19253.0
2023-06-23 10:40:00,182.8,183.04,182.72,182.95,19762.0,177.5971,177.8303,177.5194,177.7428,19762.0
2023-06-23 10:50:00,182.99,183.03,182.73,182.94,13815.0,177.7817,177.8205,177.5291,177.7331,13815.0
2023-06-23 11:00:00,182.94,183.25,182.93,183.25,12361.0,177.7331,178.0343,177.7234,178.0343,12361.0
2023-06-23 11:10:00,183.27,183.6,183.25,183.59,13787.0,178.0537,178.3743,178.0343,178.3646,13787.0
2023-06-23 11:20:00,183.65,183.7,183.44,183.63,13153.0,178.4229,178.4715,178.2189,178.4035,13153.0
2023-06-23 11:30:00,183.58,183.66,183.35,183.59,28213.0,178.3549,178.4326,178.1314,178.3646,28213.0
2023-06-23 11:40:00,183.56,183.8,183.55,183.77,8747.0,178.3355,178.5686,178.3257,178.5395,8747.0
2023-06-23 11:50:00,183.76,183.98,183.66,183.83,21557.0,178.5298,178.7435,178.4326,178.5978,21557.0
2023-06-23 12:00:00,183.85,183.86,183.61,183.74,7275.0,178.6172,178.6269,178.384,178.5103,7275.0
2023-06-23 12:10:00,183.72,183.79,183.53,183.74,9374.0,178.4909,178.5589,178.3063,178.5103,9374.0
2023-06-23 12:20:00,183.7,183.83,183.63,183.78,9578.0,178.4715,178.5978,178.4035,178.5492,9578.0
2023-06-23 12:30:00,183.75,183.88,183.61,183.61,12689.0,178.5201,178.6464,178.384,178.384,12689.0
2023-06-23 12:40:00,183.63,183.71,183.54,183.66,10159.0,178.4035,178.4812,178.316,178.4326,10159.0
2023-06-23 12:50:00,183.64,183.82,183.53,183.78,19851.0,178.4132,178.5881,178.3063,178.5492,19851.0
2023-06-23 13:00:00,183.78,183.83,183.51,183.62,10745.0,178.5492,178.5978,178.2869,178.3938,10745.0
2023-06-23 13:10:00,183.65,183.86,183.64,183.81,11756.0,178.4229,178.6269,178.4132,178.5783,11756.0
2023-06-23 13:20:00,183.82,183.85,183.72,183.82,10004.0,178.5881,178.6172,178.4909,178.5881,10004.0
2023-06-23 13:30:00,183.82,183.92,183.78,183.84,13150.0,178.5881,178.6852,178.5492,178.6075,13150.0
2023-06-23 13:40:00,183.82,183.96,183.77,183.91,9965.0,178.5881,178.7241,178.5395,178.6755,9965.0
2023-06-23 13:50:00,183.93,184.0,183.83,183.87,15106.0,178.6949,178.7629,178.5978,178.6366,15106.0
2023-06-23 14:00:00,183.85,183.86,183.68,183.69,10395.0,178.6172,178.6269,178.452,178.4618,10395.0
2023-06-23 14:10:00,183.68,183.87,183.65,183.86,17913.0,178.452,178.6366,178.4229,178.6269,17913.0
2023-06-23 14:20:00,183.84,183.93,183.76,183.76,13406.0,178.6075,178.6949,178.5298,178.5298,13406.0
2023-06-23 14:30:00,183.73,183.98,183.71,183.8,19929.0,178.5006,178.7435,178.4812,178.5686,19929.0
2023-06-23 14:40:00,183.8,184.06,183.8,183.93,25176.0,178.5686,178.8212,178.5686,178.6949,25176.0
2023-06-23 14:50:00,183.91,183.93,183.61,183.73,26217.0,178.6755,178.6949,178.384,178.5006,26217.0
2023-06-23 15:00:00,183.73,184.03,183.64,183.94,37742.0,178.5006,178.7921,178.4132,178.7046,37742.0
2023-06-23 15:10:00,183.97,184.07,183.75,183.86,24951.0,178.7338,178.8309,178.5201,178.6269,24951.0
2023-06-23 15:20:00,183.81,183.98,183.75,183.97,39246.0,178.5783,178.7435,178.5201,178.7338,39246.0
2023-06-23 15:30:00,184.0,184.19,183.83,184.16,103566.0,178.7629,178.9475,178.5978,178.9184,103566.0
2023-06-23 15:40:00,184.17,184.34,184.02,184.17,126842.0,178.9281,179.0933,178.7824,178.9281,126842.0
2023-06-23 15:50:00,184.17,184.34,183.58,183.73,300200.0,178.9281,179.0933,178.3549,178.5006,300200.0
2023-06-26 09:30:00,183.65,183.71,182.74,182.89,38764.0,178.4229,178.4812,177.5388,177.6845,38764.0
2023-06-26 09:40:00,182.89,183.84,182.89,183.49,10854.0,177.6845,178.6075,177.6845,178.2675,10854.0
2023-06-26 09:50:00,183.57,183.58,182.78,183.05,15425.0,178.3452,178.3549,177.5777,177.84,15425.0
2023-06-26 10:00:00,183.05,183.36,182.83,183.06,50719.0,177.84,178.1412,177.6262,177.8497,50719.0
2023-06-26 10:10:00,183.04,183.35,182.86,183.21,17508.0,177.8303,178.1314,177.6554,177.9954,17508.0
2023-06-26 10:20:00,183.18,183.25,183.06,183.2,36024.0,177.9663,178.0343,177.8497,177.9857,36024.0
2023-06-26 10:30:00,183.23,183.26,182.89,183.1,35071.0,178.0149,178.044,177.6845,177.8886,35071.0
2023-06-26 10:40:00,183.09,183.33,182.9,183.31,15477.0,177.8788,178.112,177.6942,178.0926,15477.0
2023-06-26 10:50:00,183.32,183.32,183.05,183.11,29684.0,178.1023,178.1023,177.84,177.8983,29684.0
2023-06-26 11:00:00,183.14,183.14,183.0,183.08,23526.0,177.9274,177.9274,177.7914,177.8691,23526.0
2023-06-26 11:10:00,183.07,183.19,183.01,183.19,18952.0,177.8594,177.976,177.8011,177.976,18952.0
2023-06-26 11:20:00,183.2,183.25,182.93,183.03,42808.0,177.9857,178.0343,177.7234,177.8205,42808.0
2023-06-26 11:30:00,183.03,183.13,183.01,183.06,12912.0,177.8205,177.9177,177.8011,177.8497,12912.0
2023-06-26 11:40:00,183.05,183.17,183.03,183.15,10548.0,177.84,177.9566,177.8205,177.9371,10548.0
2023-06-26 11:50:00,183.15,183.18,183.03,183.08,13965.0,177.9371,177.9663,177.8205,177.8691,13965.0
2023-06-26 12:00:00,183.08,183.13,182.82,182.91,34022.0,177.8691,177.9177,177.6165,177.704,34022.0
2023-06-26 12:10:00,182.89,183.16,182.89,183.0,27065.0,177.6845,177.9468,177.6845,177.7914,27065.0
2023-06-26 12:20:00,183.0,183.28,182.97,183.24,13207.0,177.7914,178.0634,177.7623,178.0246,13207.0
2023-06-26 12:30:00,183.28,183.38,183.15,183.38,11158.0,178.0634,178.1606,177.9371,178.1606,11158.0
2023-06-26 12:40:00,183.42,183.78,183.39,183.56,13660.0,178.1994,178.5492,178.1703,178.3355,13660.0
2023-06-26 12:50:00,183.6,183.79,183.52,183.53,10337.0,178.3743,178.5589,178.2966,178.3063,10337.0
2023-06-26 13:00:00,183.59,183.72,183.37,183.42,12348.0,178.3646,178.4909,178.1509,178.1994,12348.0
2023-06-26 13:10:00,183.43,183.58,183.39,183.58,4233.0,178.2092,178.3549,178.1703,178.3549,4233.0
2023-06-26 13:20:00,183.56,183.61,183.49,183.6,7675.0,178.3355,178.384,178.2675,178.3743,7675.0
2023-06-26 13:30:00,183.6,183.67,183.54,183.67,6671.0,178.3743,178.4423,178.316,178.4423,6671.0
2023-06-26 13:40:00,183.67,183.73,183.52,183.54,13333.0,178.4423,178.5006,178.2966,178.316,13333.0
2023-06-26 13:50:00,183.52,183.61,183.41,183.42,27679.0,178.2966,178.384,178.1897,178.1994,27679.0
2023-06-26 14:00:00,183.42,183.48,183.32,183.37,17866.0,178.1994,178.2577,178.1023,178.1509,17866.0
2023-06-26 14:10:00,183.36,183.48,183.34,183.46,14809.0,178.1412,178.2577,178.1217,178.2383,14809.0
2023-06-26 14:20:00,183.44,183.64,183.43,183.62,22770.0,178.2189,178.4132,178.2092,178.3938,22770.0
2023-06-26 14:30:00,183.62,183.69,183.56,183.69,35438.0,178.3938,178.4618,178.3355,178.4618,35438.0
2023-06-26 14:40:00,183.68,183.72,183.64,183.67,7886.0,178.452,178.4909,178.4132,178.4423,7886.0
2023-06-26 14:50:00,183.68,183.7,183.6,183.68,8065.0,178.452,178.4715,178.3743,178.452,8065.0
2023-06-26 15:00:00,183.69,183.7,183.63,183.65,10641.0,178.4618,178.4715,178.4035,178.4229,10641.0
2023-06-26 15:10:00,183.64,183.64,183.5,183.58,14447.0,178.4132,178.4132,178.2772,178.3549,14447.0
2023-06-26 15:20:00,183.59,183.64,183.55,183.6,12557.0,178.3646,178.4132,178.3257,178.3743,12557.0
2023-06-26 15:30:00,183.58,183.68,183.55,183.65,27132.0,178.3549,178.452,178.3257,178.4229,27132.0
2023-06-26 15:40:00,183.65,183.71,183.3,183.39,26894.0,178.4229,178.4812,178.0829,178.1703,26894.0
2023-06-26 15:50:00,183.37,183.46,182.94,183.0,100314.0,178.1509,178.2383,177.7331,177.7914,100314.0
2023-06-27 09:30:00,183.22,184.75,182.99,184.61,28343.0,178.0051,179.4916,177.7817,179.3556,28343.0
2023-06-27 09:40:00,184.79,184.79,184.25,184.28,15165.0,179.5305,179.5305,179.0058,179.035,15165.0
2023-06-27 09:50:00,184.27,184.46,184.1,184.32,15132.0,179.0253,179.2098,178.8601,179.0738,15132.0
2023-06-27 10:00:00,184.21,184.21,183.71,183.83,13445.0,178.967,178.967,178.4812,178.5978,13445.0
2023-06-27 10:10:00,183.76,184.26,183.61,184.16,21219.0,178.5298,179.0155,178.384,178.9184,21219.0
2023-06-27 10:20:00,184.17,184.17,183.73,183.76,24477.0,178.9281,178.9281,178.5006,178.5298,24477.0
2023-06-27 10:30:00,183.74,184.09,183.55,183.95,38630.0,178.5103,178.8504,178.3257,178.7144,38630.0
2023-06-27 10:40:00,183.95,183.99,183.51,183.56,15505.0,178.7144,178.7532,178.2869,178.3355,15505.0
2023-06-27 10:50:00,183.51,183.76,183.41,183.5,16855.0,178.2869,178.5298,178.1897,178.2772,16855.0
2023-06-27 11:00:00,183.53,183.63,183.41,183.46,23133.0,178.3063,178.4035,178.1897,178.2383,23133.0
2023-06-27 11:10:00,183.47,183.75,183.38,183.68,13447.0,178.248,178.5201,178.1606,178.452,13447.0
2023-06-27 11:20:00,183.68,183.71,183.34,183.43,15169.0,178.452,178.4812,178.1217,178.2092,15169.0
2023-06-27 11:30:00,183.41,183.51,183.38,183.45,15058.0,178.1897,178.2869,178.1606,178.2286,15058.0
2023-06-27 11:40:00,183.47,183.48,183.18,183.22,7198.0,178.248,178.2577,177.9663,178.0051,7198.0
2023-06-27 11:50:00,183.22,183.55,183.17,183.52,56326.0,178.0051,178.3257,177.9566,178.2966,56326.0
2023-06-27 12:00:00,183.52,183.75,183.29,183.75,19819.0,178.2966,178.5201,178.0731,178.5201,19819.0
2023-06-27 12:10:00,183.75,183.77,183.62,183.66,6505.0,178.5201,178.5395,178.3938,178.4326,6505.0
2023-06-27 12:20:00,183.66,183.72,183.46,183.49,15398.0,178.4326,178.4909,178.2383,178.2675,15398.0
2023-06-27 12:30:00,183.52,183.53,183.29,183.53,6641.0,178.2966,178.3063,178.0731,178.3063,6641.0
2023-06-27 12:40:00,183.53,183.55,183.44,183.44,3959.0,178.3063,178.3257,178.2189,178.2189,3959.0
2023-06-27 12:50:00,183.43,183.49,183.34,183.43,6798.0,178.2092,178.2675,178.1217,178.2092,6798.0
2023-06-27 13:00:00,183.42,183.47,183.38,183.38,5713.0,178.1994,178.248,178.1606,178.1606,5713.0
2023-06-27 13:10:00,183.37,183.59,183.37,183.59,14796.0,178.1509,178.3646,178.1509,178.3646,14796.0
2023-06-27 13:20:00,183.59,183.59,183.45,183.48,6117.0,178.3646,178.3646,178.2286,178.2577,6117.0
2023-06-27 13:30:00,183.48,183.51,183.43,183.47,16441.0,178.2577,178.2869,178.2092,178.248,16441.0
2023-06-27 13:40:00,183.46,183.69,183.46,183.69,24222.0,178.2383,178.4618,178.2383,178.4618,24222.0
2023-06-27 13:50:00,183.69,183.8,183.63,183.76,22546.0,178.4618,178.5686,178.4035,178.5298,22546.0
2023-06-27 14:00:00,183.76,183.89,183.64,183.77,9196.0,178.5298,178.6561,178.4132,178.5395,9196.0
2023-06-27 14:10:00,183.77,183.95,183.74,183.88,5035.0,178.5395,178.7144,178.5103,178.6464,5035.0
2023-06-27 14:20:00,183.89,183.93,183.65,183.65,10386.0,178.6561,178.6949,178.4229,178.4229,10386.0
2023-06-27 14:30:00,183.62,183.65,183.5,183.5,11681.0,178.3938,178.4229,178.2772,178.2772,11681.0
2023-06-27 14:40:00,183.52,183.53,183.36,183.49,9487.0,178.2966,178.3063,178.1412,178.2675,9487.0
2023-06-27 14:50:00,183.52,183.6,183.5,183.57,7102.0,178.2966,178.3743,178.2772,178.3452,7102.0
2023-06-27 15:00:00,183.58,183.59,183.48,183.51,7583.0,178.3549,178.3646,178.2577,178.2869,7583.0
2023-06-27 15:10:00,183.5,183.54,183.43,183.47,9283.0,178.2772,178.316,178.2092,178.248,9283.0
2023-06-27 15:20:00,183.48,183.6,183.45,183.59,11017.0,178.2577,178.3743,178.2286,178.3646,11017.0
2023-06-27 15:30:00,183.6,183.61,183.31,183.34,21593.0,178.3743,178.384,178.0926,178.1217,21593.0
2023-06-27 15:40:00,183.36,183.69,183.35,183.64,41953.0,178.1412,178.4618,178.1314,178.4132,41953.0
2023-06-27 15:50:00,183.63,183.64,183.39,183.55,76150.0,178.4035,178.4132,178.1703,178.3257,76150.0
2023-06-28 09:30:00,182.84,183.4,182.45,182.68,47755.0,177.636,178.18,177.2571,177.4805,47755.0
2023-06-28 09:40:00,182.68,183.2,182.68,183.13,5649.0,177.4805,177.9857,177.4805,177.9177,5649.0
2023-06-28 09:50:00,183.03,183.08,182.85,183.03,12705.0,177.8205,177.8691,177.6457,177.8205,12705.0
2023-06-28 10:00:00,183.05,183.1,182.88,182.99,7285.0,177.84,177.8886,177.6748,177.7817,7285.0
2023-06-28 10:10:00,182.98,183.07,182.82,183.07,16733.0,177.772,177.8594,177.6165,177.8594,16733.0
2023-06-28 10:20:00,183.08,183.12,182.84,182.97,12243.0,177.8691,177.908,177.636,177.7623,12243.0
2023-06-28 10:30:00,183.0,183.26,182.82,183.21,18599.0,177.7914,178.044,177.6165,177.9954,18599.0
2023-06-28 10:40:00,183.2,183.21,182.98,183.09,5688.0,177.9857,177.9954,177.772,177.8788,5688.0
2023-06-28 10:50:00,183.09,183.12,182.99,183.02,5612.0,177.8788,177.908,177.7817,177.8108,5612.0
2023-06-28 11:00:00,183.02,183.02,182.74,182.75,3596.0,177.8108,177.8108,177.5388,177.5485,3596.0
2023-06-28 11:10:00,182.78,183.05,182.67,183.05,7965.0,177.5777,177.84,177.4708,177.84,7965.0
2023-06-28 11:20:00,183.01,183.24,182.98,183.23,5454.0,177.8011,178.0246,177.772,178.0149,5454.0
2023-06-28 11:30:00,183.26,183.6,183.25,183.6,3802.0,178.044,178.3743,178.0343,178.3743,3802.0
2023-06-28 11:40:00,183.57,183.62,183.35,183.35,5567.0,178.3452,178.3938,178.1314,178.1314,5567.0
2023-06-28 11:50:00,183.34,183.47,183.34,183.4,2798.0,178.1217,178.248,178.1217,178.18,2798.0
2023-06-28 12:00:00,183.39,183.57,183.34,183.53,5142.0,178.1703,178.3452,178.1217,178.3063,5142.0
2023-06-28 12:10:00,183.53,183.62,183.42,183.45,4254.0,178.3063,178.3938,178.1994,178.2286,4254.0
2023-06-28 12:20:00,183.41,183.63,183.39,183.62,10891.0,178.1897,178.4035,178.1703,178.3938,10891.0
2023-06-28 12:30:00,183.62,183.75,183.55,183.71,6126.0,178.3938,178.5201,178.3257,178.4812,6126.0
2023-06-28 12:40:00,183.71,183.73,183.32,183.33,7315.0,178.4812,178.5006,178.1023,178.112,7315.0
2023-06-28 12:50:00,183.31,183.31,183.06,183.18,10731.0,178.0926,178.0926,177.8497,177.9663,10731.0
2023-06-28 13:00:00,183.16,183.16,182.94,182.94,3771.0,177.9468,177.9468,177.7331,177.7331,3771.0
2023-06-28 13:10:00,182.94,182.99,182.88,182.97,7475.0,177.7331,177.7817,177.6748,177.7623,7475.0
2023-06-28 13:20:00,182.94,183.01,182.88,182.88,5711.0,177.7331,177.8011,177.6748,177.6748,5711.0
2023-06-28 13:30:00,182.9,182.98,182.71,182.85,13481.0,177.6942,177.772,177.5097,177.6457,13481.0
2023-06-28 13:40:00,182.83,182.84,182.56,182.59,6578.0,177.6262,177.636,177.3639,177.3931,6578.0
2023-06-28 13:50:00,182.58,182.58,182.42,182.54,7884.0,177.3834,177.3834,177.2279,177.3445,7884.0
2023-06-28 14:00:00,182.54,182.79,182.5,182.77,11974.0,177.3445,177.5874,177.3056,177.5679,11974.0
2023-06-28 14:10:00,182.76,182.81,182.7,182.77,6740.0,177.5582,177.6068,177.4999,177.5679,6740.0
2023-06-28 14:20:00,182.77,182.98,182.77,182.94,11527.0,177.5679,177.772,177.5679,177.7331,11527.0
2023-06-28 14:30:00,182.94,182.98,182.7,182.72,6677.0,177.7331,177.772,177.4999,177.5194,6677.0
2023-06-28 14:40:00,182.74,182.94,182.73,182.89,9561.0,177.5388,177.7331,177.5291,177.6845,9561.0
2023-06-28 14:50:00,182.88,182.92,182.82,182.86,9413.0,177.6748,177.7137,177.6165,177.6554,9413.0
2023-06-28 15:00:00,182.87,182.94,182.76,182.87,7353.0,177.6651,177.7331,177.5582,177.6651,7353.0
2023-06-28 15:10:00,182.91,183.02,182.91,182.97,7044.0,177.704,177.8108,177.704,177.7623,7044.0
2023-06-28 15:20:00,183.0,183.09,182.91,182.93,6521.0,177.7914,177.8788,177.704,177.7234,6521.0
2023-06-28 15:30:00,182.9,183.01,182.88,182.91,22590.0,177.6942,177.8011,177.6748,177.704,22590.0
2023-06-28 15:40:00,182.91,183.08,182.9,183.02,15475.0,177.704,177.8691,177.6942,177.8108,15475.0
2023-06-28 15:50:00,183.01,183.43,182.94,183.43,85541.0,177.8011,178.2092,177.7331,178.2092,85541.0
2023-06-29 09:30:00,183.44,183.45,182.96,183.39,23122.0,178.2189,178.2286,177.7525,178.1703,23122.0
2023-06-29 09:40:00,183.4,183.59,183.22,183.53,8871.0,178.18,178.3646,178.0051,178.3063,8871.0
2023-06-29 09:50:00,183.53,183.73,183.5,183.67,6386.0,178.3063,178.5006,178.2772,178.4423,6386.0
2023-06-29 10:00:00,183.55,183.88,183.5,183.61,13681.0,178.3257,178.6464,178.2772,178.384,13681.0
2023-06-29 10:10:00,183.56,184.03,183.56,183.91,5792.0,178.3355,178.7921,178.3355,178.6755,5792.0
2023-06-29 10:20:00,183.9,184.16,183.88,183.96,8100.0,178.6658,178.9184,178.6464,178.7241,8100.0
2023-06-29 10:30:00,184.0,184.15,183.93,183.98,7748.0,178.7629,178.9087,178.6949,178.7435,7748.0
2023-06-29 10:40:00,183.96,184.28,183.94,184.28,7093.0,178.7241,179.035,178.7046,179.035,7093.0
2023-06-29 10:50:00,184.31,184.64,184.31,184.45,19811.0,179.0641,179.3847,179.0641,179.2001,19811.0
2023-06-29 11:00:00,184.44,184.73,184.44,184.71,7831.0,179.1904,179.4722,179.1904,179.4527,7831.0
2023-06-29 11:10:00,184.73,184.91,184.73,184.88,5720.0,179.4722,179.647,179.4722,179.6179,5720.0
2023-06-29 11:20:00,184.91,185.2,184.87,185.16,101330.0,179.647,179.9288,179.6082,179.8899,101330.0
2023-06-29 11:30:00,185.22,185.37,185.11,185.37,8386.0,179.9482,180.0939,179.8413,180.0939,8386.0
2023-06-29 11:40:00,185.37,185.38,185.23,185.23,12968.0,180.0939,180.1037,179.9579,179.9579,12968.0
2023-06-29 11:50:00,185.27,185.44,185.21,185.23,16342.0,179.9968,180.162,179.9385,179.9579,16342.0
2023-06-29 12:00:00,185.27,185.32,185.02,185.07,14621.0,179.9968,180.0454,179.7539,179.8025,14621.0
2023-06-29 12:10:00,185.07,185.35,185.06,185.35,10282.0,179.8025,180.0745,179.7928,180.0745,10282.0
2023-06-29 12:20:00,185.35,185.52,185.35,185.48,6248.0,180.0745,180.2397,180.0745,180.2008,6248.0
2023-06-29 12:30:00,185.48,185.53,185.4,185.52,4942.0,180.2008,180.2494,180.1231,180.2397,4942.0
2023-06-29 12:40:00,185.51,185.54,185.39,185.52,6400.0,180.23,180.2591,180.1134,180.2397,6400.0
2023-06-29 12:50:00,185.51,185.54,185.36,185.39,4200.0,180.23,180.2591,180.0842,180.1134,4200.0
2023-06-29 13:00:00,185.45,185.47,185.24,185.4,6017.0,180.1717,180.1911,179.9676,180.1231,6017.0
2023-06-29 13:10:00,185.44,185.52,185.33,185.49,4570.0,180.162,180.2397,180.0551,180.2105,4570.0
2023-06-29 13:20:00,185.47,185.5,185.45,185.49,4307.0,180.1911,180.2202,180.1717,180.2105,4307.0
2023-06-29 13:30:00,185.51,185.58,185.41,185.54,9787.0,180.23,180.298,180.1328,180.2591,9787.0
2023-06-29 13:40:00,185.55,185.61,185.51,185.56,4423.0,180.2688,180.3271,180.23,180.2785,4423.0
2023-06-29 13:50:00,185.56,185.66,185.46,185.54,16582.0,180.2785,180.3757,180.1814,180.2591,16582.0
2023-06-29 14:00:00,185.54,185.54,185.37,185.41,12883.0,180.2591,180.2591,180.0939,180.1328,12883.0
2023-06-29 14:10:00,185.39,185.54,185.31,185.51,6213.0,180.1134,180.2591,180.0357,180.23,6213.0
2023-06-29 14:20:00,185.5,185.51,185.35,185.43,7351.0,180.2202,180.23,180.0745,180.1522,7351.0
2023-06-29 14:30:00,185.45,185.65,185.44,185.65,10816.0,180.1717,180.366,180.162,180.366,10816.0
2023-06-29 14:40:00,185.59,185.73,185.49,185.59,7549.0,180.3077,180.4437,180.2105,180.3077,7549.0
2023-06-29 14:50:00,185.58,185.62,185.51,185.57,10250.0,180.298,180.3368,180.23,180.2883,10250.0
2023-06-29 15:00:00,185.59,185.69,185.52,185.67,8952.0,180.3077,180.4048,180.2397,180.3854,8952.0
2023-06-29 15:10:00,185.66,185.66,185.54,185.61,10787.0,180.3757,180.3757,180.2591,180.3271,10787.0
2023-06-29 15:20:00,185.62,185.7,185.59,185.68,31712.0,180.3368,180.4146,180.3077,180.3951,31712.0
2023-06-29 15:30:00,185.67,185.72,185.5,185.52,14479.0,180.3854,180.434,180.2202,180.2397,14479.0
2023-06-29 15:40:00,185.49,185.82,185.38,185.82,34919.0,180.2105,180.5311,180.1037,180.5311,34919.0
2023-06-29 15:50:00,185.82,186.07,185.82,185.93,124066.0,180.5311,180.774,180.5311,180.638,124066.0
2023-06-30 09:30:00,186.76,187.73,185.98,187.73,44676.0,181.4444,182.3868,180.6866,182.3868,44676.0
2023-06-30 09:40:00,187.8,188.59,187.75,188.39,11148.0,182.4548,183.2223,182.4062,183.028,11148.0
2023-06-30 09:50:00,188.27,188.28,187.72,187.79,6592.0,182.9114,182.9211,182.3771,182.4451,6592.0
2023-06-30 10:00:00,187.7,187.94,187.42,187.93,17581.0,182.3576,182.5908,182.0856,182.5811,17581.0
2023-06-30 10:10:00,187.89,188.1,187.73,188.0,6207.0,182.5422,182.7462,182.3868,182.6491,6207.0
2023-06-30 10:20:00,187.95,188.02,187.49,187.54,10376.0,182.6005,182.6685,182.1536,182.2022,10376.0
2023-06-30 10:30:00,187.54,187.64,187.19,187.28,9037.0,182.2022,182.2993,181.8621,181.9496,9037.0
2023-06-30 10:40:00,187.25,187.62,187.15,187.61,12899.0,181.9204,182.2799,181.8233,182.2702,12899.0
2023-06-30 10:50:00,187.62,188.26,187.62,188.19,11115.0,182.2799,182.9017,182.2799,182.8337,11115.0
2023-06-30 11:00:00,188.2,188.25,188.03,188.07,11950.0,182.8434,182.892,182.6782,182.7171,11950.0
2023-06-30 11:10:00,188.07,188.18,187.9,187.98,11466.0,182.7171,182.824,182.5519,182.6297,11466.0
2023-06-30 11:20:00,187.95,187.97,187.83,187.94,8449.0,182.6005,182.6199,182.4839,182.5908,8449.0
2023-06-30 11:30:00,187.92,187.97,187.83,187.86,7428.0,182.5714,182.6199,182.4839,182.5131,7428.0
2023-06-30 11:40:00,187.82,187.86,187.66,187.7,6976.0,182.4742,182.5131,182.3188,182.3576,6976.0
2023-06-30 11:50:00,187.66,187.85,187.6,187.78,11045.0,182.3188,182.5034,182.2605,182.4354,11045.0
2023-06-30 12:00:00,187.81,187.88,187.72,187.72,11090.0,182.4645,182.5325,182.3771,182.3771,11090.0
2023-06-30 12:10:00,187.73,188.03,187.72,188.02,9015.0,182.3868,182.6782,182.3771,182.6685,9015.0
2023-06-30 12:20:00,188.03,188.14,188.02,188.03,18288.0,182.6782,182.7851,182.6685,182.6782,18288.0
2023-06-30 12:30:00,188.03,188.16,188.03,188.1,6628.0,182.6782,182.8045,182.6782,182.7462,6628.0
2023-06-30 12:40:00,188.15,188.18,188.03,188.16,4455.0,182.7948,182.824,182.6782,182.8045,4455.0
2023-06-30 12:50:00,188.2,188.42,188.16,188.29,3348.0,182.8434,183.0571,182.8045,182.9308,3348.0
2023-06-30 13:00:00,188.27,188.41,188.22,188.3,4822.0,182.9114,183.0474,182.8628,182.9405,4822.0
2023-06-30 13:10:00,188.3,188.35,188.21,188.3,3842.0,182.9405,182.9891,182.8531,182.9405,3842.0
2023-06-30 13:20:00,188.33,188.45,188.28,188.45,10759.0,182.9697,183.0863,182.9211,183.0863,10759.0
2023-06-30 13:30:00,188.46,188.61,188.42,188.51,4858.0,183.096,183.2417,183.0571,183.1446,4858.0
2023-06-30 13:40:00,188.5,188.58,188.41,188.58,7031.0,183.1349,183.2126,183.0474,183.2126,7031.0
2023-06-30 13:50:00,188.55,188.61,188.46,188.61,4034.0,183.1834,183.2417,183.096,183.2417,4034.0
2023-06-30 14:00:00,188.62,188.71,188.56,188.58,6828.0,183.2514,183.3389,183.1931,183.2126,6828.0
2023-06-30 14:10:00,188.6,188.61,188.43,188.45,5184.0,183.232,183.2417,183.0668,183.0863,5184.0
2023-06-30 14:20:00,188.45,188.58,188.45,188.57,5075.0,183.0863,183.2126,183.0863,183.2029,5075.0
2023-06-30 14:30:00,188.58,188.81,188.45,188.81,9636.0,183.2126,183.436,183.0863,183.436,9636.0
2023-06-30 14:40:00,188.8,188.85,188.72,188.8,13015.0,183.4263,183.4749,183.3486,183.4263,13015.0
2023-06-30 14:50:00,188.83,188.91,188.75,188.89,5943.0,183.4555,183.5332,183.3777,183.5138,5943.0
2023-06-30 15:00:00,188.91,188.96,188.76,188.86,7089.0,183.5332,183.5818,183.3875,183.4846,7089.0
2023-06-30 15:10:00,188.86,189.02,188.83,188.83,10719.0,183.4846,183.6401,183.4555,183.4555,10719.0
2023-06-30 15:20:00,188.82,188.82,188.65,188.71,14765.0,183.4457,183.4457,183.2806,183.3389,14765.0
2023-06-30 15:30:00,188.71,188.81,188.49,188.52,24339.0,183.3389,183.436,183.1251,183.1543,24339.0
2023-06-30 15:40:00,188.49,188.55,188.32,188.38,25850.0,183.1251,183.1834,182.96,183.0183,25850.0
2023-06-30 15:50:00,188.36,188.48,188.02,188.07,120147.0,182.9988,183.1154,182.6685,182.7171,120147.0
2023-07-03 09:30:00,186.74,186.74,184.32,184.42,34009.0,181.425,181.425,179.0738,179.171,34009.0
2023-07-03 09:40:00,184.56,185.48,184.13,184.32,15356.0,179.307,180.2008,178.8892,179.0738,15356.0
2023-07-03 09:50:00,184.31,185.57,184.05,185.57,14262.0,179.0641,180.2883,178.8115,180.2883,14262.0
2023-07-03 10:00:00,185.43,185.51,184.49,185.15,21046.0,180.1522,180.23,179.239,179.8802,21046.0
2023-07-03 10:10:00,185.15,185.41,185.0,185.0,22289.0,179.8802,180.1328,179.7345,179.7345,22289.0
2023-07-03 10:20:00,185.01,185.7,184.76,185.69,16602.0,179.7442,180.4146,179.5013,180.4048,16602.0
2023-07-03 10:30:00,185.71,185.76,185.41,185.42,20991.0,180.4243,180.4728,180.1328,180.1425,20991.0
2023-07-03 10:40:00,185.33,185.58,185.17,185.53,11736.0,180.0551,180.298,179.8996,180.2494,11736.0
2023-07-03 10:50:00,185.51,186.04,185.5,186.02,7153.0,180.23,180.7449,180.2202,180.7254,7153.0
2023-07-03 11:00:00,185.97,186.07,185.83,185.91,9799.0,180.6769,180.774,180.5409,180.6186,9799.0
2023-07-03 11:10:00,185.9,186.19,185.9,186.08,7263.0,180.6089,180.8906,180.6089,180.7837,7263.0
2023-07-03 11:20:00,186.03,186.25,186.03,186.09,14202.0,180.7352,180.9489,180.7352,180.7935,14202.0
2023-07-03 11:30:00,186.06,186.06,185.65,185.77,6847.0,180.7643,180.7643,180.366,180.4826,6847.0
2023-07-03 11:40:00,185.71,185.94,185.61,185.82,4982.0,180.4243,180.6477,180.3271,180.5311,4982.0
2023-07-03 11:50:00,185.76,185.78,185.56,185.71,8769.0,180.4728,180.4923,180.2785,180.4243,8769.0
2023-07-03 12:00:00,185.67,185.77,185.59,185.77,5043.0,180.3854,180.4826,180.3077,180.4826,5043.0
2023-07-03 12:10:00,185.84,186.02,185.78,185.95,7080.0,180.5506,180.7254,180.4923,180.6574,7080.0
2023-07-03 12:20:00,186.0,186.13,185.93,186.0,7393.0,180.706,180.8323,180.638,180.706,7393.0
2023-07-03 12:30:00,186.06,186.12,185.92,186.09,11759.0,180.7643,180.8226,180.6283,180.7935,11759.0
2023-07-03 12:40:00,186.04,186.14,185.93,186.12,11119.0,180.7449,180.842,180.638,180.8226,11119.0
2023-07-03 12:50:00,186.18,186.18,185.43,185.5,39487.0,180.8809,180.8809,180.1522,180.2202,39487.0
2023-07-05 09:30:00,184.68,185.13,184.14,184.15,48367.0,179.4236,179.8608,178.899,178.9087,48367.0
2023-07-05 09:40:00,184.15,185.57,184.14,185.03,23498.0,178.9087,180.2883,178.899,179.7636,23498.0
2023-07-05 09:50:00,185.08,185.63,185.0,185.48,24417.0,179.8122,180.3465,179.7345,180.2008,24417.0
2023-07-05 10:00:00,185.64,185.89,185.13,185.26,28920.0,180.3563,180.5991,179.8608,179.9871,28920.0
2023-07-05 10:10:00,185.31,185.61,185.15,185.37,16434.0,180.0357,180.3271,179.8802,180.0939,16434.0
2023-07-05 10:20:00,185.4,185.56,185.3,185.56,12895.0,180.1231,180.2785,180.0259,180.2785,12895.0
2023-07-05 10:30:00,185.6,185.84,185.52,185.71,14523.0,180.3174,180.5506,180.2397,180.4243,14523.0
2023-07-05 10:40:00,185.68,185.79,185.51,185.59,13003.0,180.3951,180.502,180.23,180.3077,13003.0
2023-07-05 10:50:00,185.61,185.73,185.58,185.66,11994.0,180.3271,180.4437,180.298,180.3757,11994.0
2023-07-05 11:00:00,185.69,185.78,185.51,185.56,9666.0,180.4048,180.4923,180.23,180.2785,9666.0
2023-07-05 11:10:00,185.56,185.59,185.28,185.53,16906.0,180.2785,180.3077,180.0065,180.2494,16906.0
2023-07-05 11:20:00,185.6,185.84,185.59,185.81,12282.0,180.3174,180.5506,180.3077,180.5214,12282.0
2023-07-05 11:30:00,185.83,185.83,185.58,185.6,8972.0,180.5409,180.5409,180.298,180.3174,8972.0
2023-07-05 11:40:00,185.59,185.71,185.44,185.45,9522.0,180.3077,180.4243,180.162,180.1717,9522.0
2023-07-05 11:50:00,185.47,185.48,185.24,185.33,8452.0,180.1911,180.2008,179.9676,180.0551,8452.0
2023-07-05 12:00:00,185.35,185.48,185.24,185.39,11048.0,180.0745,180.2008,179.9676,180.1134,11048.0
2023-07-05 12:10:00,185.39,185.45,185.32,185.32,12738.0,180.1134,180.1717,180.0454,180.0454,12738.0
2023-07-05 12:20:00,185.34,185.43,185.28,185.37,8380.0,180.0648,180.1522,180.0065,180.0939,8380.0
2023-07-05 12:30:00,185.39,185.44,185.21,185.29,15383.0,180.1134,180.162,179.9385,180.0162,15383.0
2023-07-05 12:40:00,185.36,185.49,185.26,185.47,7813.0,180.0842,180.2105,179.9871,180.1911,7813.0
2023-07-05 12:50:00,185.43,185.53,185.4,185.53,10370.0,180.1522,180.2494,180.1231,180.2494,10370.0
2023-07-05 13:00:00,185.53,185.65,185.47,185.47,8325.0,180.2494,180.366,180.1911,180.1911,8325.0
2023-07-05 13:10:00,185.47,185.54,185.4,185.52,7892.0,180.1911,180.2591,180.1231,180.2397,7892.0
2023-07-05 13:20:00,185.54,185.6,185.48,185.6,7571.0,180.2591,180.3174,180.2008,180.3174,7571.0
2023-07-05 13:30:00,185.62,185.79,185.59,185.76,7099.0,180.3368,180.502,180.3077,180.4728,7099.0
2023-07-05 13:40:00,185.77,185.79,185.67,185.74,5441.0,180.4826,180.502,180.3854,180.4534,5441.0
2023-07-05 13:50:00,185.75,185.85,185.62,185.85,9546.0,180.4631,180.5603,180.3368,180.5603,9546.0
2023-07-05 14:00:00,185.83,185.93,185.81,185.82,12581.0,180.5409,180.638,180.5214,180.5311,12581.0
2023-07-05 14:10:00,185.81,185.81,185.62,185.7,11305.0,180.5214,180.5214,180.3368,180.4146,11305.0
2023-07-05 14:20:00,185.7,185.71,185.49,185.61,10647.0,180.4146,180.4243,180.2105,180.3271,10647.0
2023-07-05 14:30:00,185.62,185.79,185.57,185.79,10079.0,180.3368,180.502,180.2883,180.502,10079.0
2023-07-05 14:40:00,185.79,185.85,185.76,185.83,8478.0,180.502,180.5603,180.4728,180.5409,8478.0
2023-07-05 14:50:00,185.83,186.02,185.81,186.02,13836.0,180.5409,180.7254,180.5214,180.7254,13836.0
2023-07-05 15:00:00,186.02,186.07,185.98,186.04,12516.0,180.7254,180.774,180.6866,180.7449,12516.0
2023-07-05 15:10:00,186.01,186.12,186.0,186.1,12056.0,180.7157,180.8226,180.706,180.8032,12056.0
2023-07-05 15:20:00,186.11,186.24,186.1,186.21,13553.0,180.8129,180.9392,180.8032,180.91,13553.0
2023-07-05 15:30:00,186.22,186.33,186.18,186.33,20114.0,180.9198,181.0266,180.8809,181.0266,20114.0
2023-07-05 15:40:00,186.32,186.36,186.16,186.23,24367.0,181.0169,181.0558,180.8615,180.9295,24367.0
2023-07-05 15:50:00,186.22,186.36,186.0,186.0,75550.0,180.9198,181.0558,180.706,180.706,75550.0
2023-07-06 09:30:00,185.66,185.94,185.09,185.91,34298.0,180.3757,180.6477,179.8219,180.6186,34298.0
2023-07-06 09:40:00,185.84,185.98,185.33,185.61,10031.0,180.5506,180.6866,180.0551,180.3271,10031.0
2023-07-06 09:50:00,185.66,186.22,185.66,186.0,10726.0,180.3757,180.9198,180.3757,180.706,10726.0
2023-07-06 10:00:00,185.83,186.23,185.81,186.18,12774.0,180.5409,180.9295,180.5214,180.8809,12774.0
2023-07-06 10:10:00,186.09,186.27,185.68,185.93,9523.0,180.7935,180.9683,180.3951,180.638,9523.0
2023-07-06 10:20:00,185.91,185.94,185.56,185.68,10103.0,180.6186,180.6477,180.2785,180.3951,10103.0
2023-07-06 10:30:00,185.67,185.69,185.28,185.31,9511.0,180.3854,180.4048,180.0065,180.0357,9511.0
2023-07-06 10:40:00,185.21,185.28,184.84,185.1,14266.0,179.9385,180.0065,179.579,179.8316,14266.0
2023-07-06 10:50:00,185.09,185.44,185.08,185.28,10409.0,179.8219,180.162,179.8122,180.0065,10409.0
2023-07-06 11:00:00,185.31,185.43,185.13,185.3,9706.0,180.0357,180.1522,179.8608,180.0259,9706.0
2023-07-06 11:10:00,185.24,185.58,185.23,185.49,20830.0,179.9676,180.298,179.9579,180.2105,20830.0
2023-07-06 11:20:00,185.52,185.82,185.49,185.51,13470.0,180.2397,180.5311,180.2105,180.23,13470.0
2023-07-06 11:30:00,185.51,185.52,185.33,185.39,14848.0,180.23,180.2397,180.0551,180.1134,14848.0
2023-07-06 11:40:00,185.39,185.52,185.32,185.47,10647.0,180.1134,180.2397,180.0454,180.1911,10647.0
2023-07-06 11:50:00,185.47,185.77,185.42,185.74,6199.0,180.1911,180.4826,180.1425,180.4534,6199.0
2023-07-06 12:00:00,185.73,185.9,185.7,185.88,4912.0,180.4437,180.6089,180.4146,180.5894,4912.0
2023-07-06 12:10:00,185.87,186.02,185.79,185.82,7470.0,180.5797,180.7254,180.502,180.5311,7470.0
2023-07-06 12:20:00,185.84,185.86,185.73,185.75,6227.0,180.5506,180.57,180.4437,180.4631,6227.0
2023-07-06 12:30:00,185.75,185.81,185.61,185.68,14966.0,180.4631,180.5214,180.3271,180.3951,14966.0
2023-07-06 12:40:00,185.72,185.79,185.61,185.78,3279.0,180.434,180.502,180.3271,180.4923,3279.0
2023-07-06 12:50:00,185.83,185.89,185.79,185.86,4456.0,180.5409,180.5991,180.502,180.57,4456.0
2023-07-06 13:00:00,185.87,186.02,185.87,185.97,4042.0,180.5797,180.7254,180.5797,180.6769,4042.0
2023-07-06 13:10:00,185.98,186.25,185.98,186.17,18548.0,180.6866,180.9489,180.6866,180.8712,18548.0
2023-07-06 13:20:00,186.17,186.24,186.14,186.15,5307.0,180.8712,180.9392,180.842,180.8517,5307.0
2023-07-06 13:30:00,186.14,186.28,186.12,186.2,3960.0,180.842,180.978,180.8226,180.9003,3960.0
2023-07-06 13:40:00,186.25,186.25,186.08,186.16,5553.0,180.9489,180.9489,180.7837,180.8615,5553.0
2023-07-06 13:50:00,186.18,186.28,186.07,186.25,6841.0,180.8809,180.978,180.774,180.9489,6841.0
2023-07-06 14:00:00,186.25,186.3,186.17,186.25,7708.0,180.9489,180.9975,180.8712,180.9489,7708.0
2023-07-06 14:10:00,186.25,186.28,186.19,186.21,7493.0,180.9489,180.978,180.8906,180.91,7493.0
2023-07-06 14:20:00,186.2,186.21,186.06,186.06,6463.0,180.9003,180.91,180.7643,180.7643,6463.0
2023-07-06 14:30:00,186.06,186.18,186.0,186.16,9743.0,180.7643,180.8809,180.706,180.8615,9743.0
2023-07-06 14:40:00,186.14,186.19,186.07,186.13,12200.0,180.842,180.8906,180.774,180.8323,12200.0
2023-07-06 14:50:00,186.14,186.23,186.11,186.17,24694.0,180.842,180.9295,180.8129,180.8712,24694.0
2023-07-06 15:00:00,186.21,186.22,185.93,185.97,10290.0,180.91,180.9198,180.638,180.6769,10290.0
2023-07-06 15:10:00,185.98,186.21,185.9,186.13,81916.0,180.6866,180.91,180.6089,180.8323,81916.0
2023-07-06 15:20:00,186.12,186.18,186.02,186.02,8300.0,180.8226,180.8809,180.7254,180.7254,8300.0
2023-07-06 15:30:00,186.02,186.03,185.76,185.86,15594.0,180.7254,180.7352,180.4728,180.57,15594.0
2023-07-06 15:40:00,185.84,186.16,185.81,186.16,38984.0,180.5506,180.8615,180.5214,180.8615,38984.0
2023-07-06 15:50:00,186.22,186.22,185.65,185.68,155486.0,180.9198,180.9198,180.366,180.3951,155486.0
2023-07-07 09:30:00,184.53,184.97,184.18,184.75,47130.0,179.2779,179.7053,178.9378,179.4916,47130.0
2023-07-07 09:40:00,184.76,185.07,184.4,184.69,39251.0,179.5013,179.8025,179.1516,179.4333,39251.0
2023-07-07 09:50:00,184.69,184.78,184.0,184.57,7656.0,179.4333,179.5207,178.7629,179.3167,7656.0
2023-07-07 10:00:00,184.64,185.05,184.58,184.87,12196.0,179.3847,179.7831,179.3264,179.6082,12196.0
2023-07-07 10:10:00,184.82,184.95,184.63,184.95,11826.0,179.5596,179.6859,179.375,179.6859,11826.0
2023-07-07 10:20:00,184.9,185.08,184.78,185.08,6413.0,179.6373,179.8122,179.5207,179.8122,6413.0
2023-07-07 10:30:00,185.02,185.02,184.65,184.76,6994.0,179.7539,179.7539,179.3944,179.5013,6994.0
2023-07-07 10:40:00,184.82,184.82,184.67,184.75,6746.0,179.5596,179.5596,179.4139,179.4916,6746.0
2023-07-07 10:50:00,184.71,184.76,184.55,184.6,7498.0,179.4527,179.5013,179.2973,179.3459,7498.0
2023-07-07 11:00:00,184.56,184.58,184.1,184.15,13323.0,179.307,179.3264,178.8601,178.9087,13323.0
2023-07-07 11:10:00,184.16,184.25,184.07,184.18,7658.0,178.9184,179.0058,178.8309,178.9378,7658.0
2023-07-07 11:20:00,184.18,184.22,183.9,183.92,8562.0,178.9378,178.9767,178.6658,178.6852,8562.0
2023-07-07 11:30:00,183.89,184.13,183.89,183.98,8016.0,178.6561,178.8892,178.6561,178.7435,8016.0
2023-07-07 11:40:00,184.0,184.16,183.97,183.98,8170.0,178.7629,178.9184,178.7338,178.7435,8170.0
2023-07-07 11:50:00,183.94,184.24,183.88,184.24,10719.0,178.7046,178.9961,178.6464,178.9961,10719.0
2023-07-07 12:00:00,184.23,184.54,184.19,184.5,9195.0,178.9864,179.2876,178.9475,179.2487,9195.0
2023-07-07 12:10:00,184.6,184.77,184.6,184.73,4011.0,179.3459,179.511,179.3459,179.4722,4011.0
2023-07-07 12:20:00,184.72,184.93,184.65,184.92,4539.0,179.4624,179.6665,179.3944,179.6568,4539.0
2023-07-07 12:30:00,185.0,185.33,184.93,185.31,8960.0,179.7345,180.0551,179.6665,180.0357,8960.0
2023-07-07 12:40:00,185.27,185.32,185.14,185.18,9227.0,179.9968,180.0454,179.8705,179.9094,9227.0
2023-07-07 12:50:00,185.14,185.2,185.07,185.19,8300.0,179.8705,179.9288,179.8025,179.9191,8300.0
2023-07-07 13:00:00,185.21,185.54,185.2,185.45,9841.0,179.9385,180.2591,179.9288,180.1717,9841.0
2023-07-07 13:10:00,185.43,185.59,185.4,185.59,6743.0,180.1522,180.3077,180.1231,180.3077,6743.0
2023-07-07 13:20:00,185.52,185.55,185.33,185.38,3059.0,180.2397,180.2688,180.0551,180.1037,3059.0
2023-07-07 13:30:00,185.38,185.38,185.15,185.28,6037.0,180.1037,180.1037,179.8802,180.0065,6037.0
2023-07-07 13:40:00,185.31,185.4,185.25,185.25,5289.0,180.0357,180.1231,179.9774,179.9774,5289.0
2023-07-07 13:50:00,185.22,185.22,184.99,185.06,5341.0,179.9482,179.9482,179.7248,179.7928,5341.0
2023-07-07 14:00:00,185.08,185.14,185.02,185.08,5871.0,179.8122,179.8705,179.7539,179.8122,5871.0
2023-07-07 14:10:00,185.05,185.13,185.0,185.1,6108.0,179.7831,179.8608,179.7345,179.8316,6108.0
2023-07-07 14:20:00,185.07,185.19,185.04,185.19,6519.0,179.8025,179.9191,179.7733,179.9191,6519.0
2023-07-07 14:30:00,185.17,185.22,184.86,184.87,7044.0,179.8996,179.9482,179.5985,179.6082,7044.0
2023-07-07 14:40:00,184.86,185.04,184.84,184.96,6930.0,179.5985,179.7733,179.579,179.6956,6930.0
2023-07-07 14:50:00,184.97,185.06,184.96,185.06,5693.0,179.7053,179.7928,179.6956,179.7928,5693.0
2023-07-07 15:00:00,185.05,185.05,184.82,184.83,7056.0,179.7831,179.7831,179.5596,179.5693,7056.0
2023-07-07 15:10:00,184.87,184.93,184.53,184.58,14951.0,179.6082,179.6665,179.2779,179.3264,14951.0
2023-07-07 15:20:00,184.55,184.65,184.46,184.64,11807.0,179.2973,179.3944,179.2098,179.3847,11807.0
2023-07-07 15:30:00,184.63,184.77,184.49,184.52,17975.0,179.375,179.511,179.239,179.2681,17975.0
2023-07-07 15:40:00,184.48,184.48,184.04,184.09,22822.0,179.2293,179.2293,178.8018,178.8504,22822.0
2023-07-07 15:50:00,184.06,184.31,183.81,183.99,138823.0,178.8212,179.0641,178.5783,178.7532,138823.0
2023-07-10 09:30:00,184.53,185.91,184.17,185.89,26047.0,179.2779,180.6186,178.9281,180.5991,26047.0
2023-07-10 09:40:00,186.05,186.77,186.05,186.61,10459.0,180.7546,181.4541,180.7546,181.2987,10459.0
2023-07-10 09:50:00,186.56,186.8,186.31,186.7,34625.0,181.2501,181.4832,181.0072,181.3861,34625.0
2023-07-10 10:00:00,186.71,187.0,186.3,186.31,40442.0,181.3958,181.6776,180.9975,181.0072,40442.0
2023-07-10 10:10:00,186.28,186.39,185.97,186.15,16508.0,180.978,181.0849,180.6769,180.8517,16508.0
2023-07-10 10:20:00,186.17,186.27,185.65,185.9,11501.0,180.8712,180.9683,180.366,180.6089,11501.0
2023-07-10 10:30:00,185.85,185.85,185.3,185.55,14578.0,180.5603,180.5603,180.0259,180.2688,14578.0
2023-07-10 10:40:00,185.56,185.57,185.15,185.15,7662.0,180.2785,180.2883,179.8802,179.8802,7662.0
2023-07-10 10:50:00,185.26,185.3,185.05,185.3,9274.0,179.9871,180.0259,179.7831,180.0259,9274.0
2023-07-10 11:00:00,185.31,185.37,184.95,185.03,6470.0,180.0357,180.0939,179.6859,179.7636,6470.0
2023-07-10 11:10:00,185.0,185.04,184.83,184.9,5689.0,179.7345,179.7733,179.5693,179.6373,5689.0
2023-07-10 11:20:00,184.92,185.13,184.92,185.05,10782.0,179.6568,179.8608,179.6568,179.7831,10782.0
2023-07-10 11:30:00,185.09,185.21,185.08,185.11,3087.0,179.8219,179.9385,179.8122,179.8413,3087.0
2023-07-10 11:40:00,185.12,185.19,185.0,185.11,7973.0,179.8511,179.9191,179.7345,179.8413,7973.0
2023-07-10 11:50:00,185.07,185.39,185.07,185.38,2627.0,179.8025,180.1134,179.8025,180.1037,2627.0
2023-07-10 12:00:00,185.29,185.33,185.18,185.24,7691.0,180.0162,180.0551,179.9094,179.9676,7691.0
2023-07-10 12:10:00,185.2,185.58,185.2,185.55,5801.0,179.9288,180.298,179.9288,180.2688,5801.0
2023-07-10 12:20:00,185.63,185.73,185.59,185.62,4404.0,180.3465,180.4437,180.3077,180.3368,4404.0
2023-07-10 12:30:00,185.64,185.72,185.55,185.55,5207.0,180.3563,180.434,180.2688,180.2688,5207.0
2023-07-10 12:40:00,185.56,185.72,185.54,185.7,5122.0,180.2785,180.434,180.2591,180.4146,5122.0
2023-07-10 12:50:00,185.71,185.72,185.44,185.53,3258.0,180.4243,180.434,180.162,180.2494,3258.0
2023-07-10 13:00:00,185.51,185.61,185.45,185.45,5744.0,180.23,180.3271,180.1717,180.1717,5744.0
2023-07-10 13:10:00,185.45,185.6,185.45,185.53,4698.0,180.1717,180.3174,180.1717,180.2494,4698.0
2023-07-10 13:20:00,185.55,185.61,185.48,185.53,6105.0,180.2688,180.3271,180.2008,180.2494,6105.0
2023-07-10 13:30:00,185.53,185.64,185.45,185.45,7061.0,180.2494,180.3563,180.1717,180.1717,7061.0
2023-07-10 13:40:00,185.47,185.57,185.33,185.33,4754.0,180.1911,180.2883,180.0551,180.0551,4754.0
2023-07-10 13:50:00,185.33,185.4,185.26,185.3,4421.0,180.0551,180.1231,179.9871,180.0259,4421.0
2023-07-10 14:00:00,185.29,185.44,185.09,185.12,17221.0,180.0162,180.162,179.8219,179.8511,17221.0
2023-07-10 14:10:00,185.13,185.13,184.77,184.94,24211.0,179.8608,179.8608,179.511,179.6762,24211.0
2023-07-10 14:20:00,184.96,184.98,184.77,184.89,9398.0,179.6956,179.715,179.511,179.6276,9398.0
2023-07-10 14:30:00,184.86,184.93,184.75,184.81,8358.0,179.5985,179.6665,179.4916,179.5499,8358.0
2023-07-10 14:40:00,184.78,184.81,184.6,184.6,8787.0,179.5207,179.5499,179.3459,179.3459,8787.0
2023-07-10 14:50:00,184.6,184.81,184.56,184.81,9458.0,179.3459,179.5499,179.307,179.5499,9458.0
2023-07-10 15:00:00,184.81,184.83,184.52,184.55,8250.0,179.5499,179.5693,179.2681,179.2973,8250.0
2023-07-10 15:10:00,184.54,184.65,184.48,184.61,8454.0,179.2876,179.3944,179.2293,179.3556,8454.0
2023-07-10 15:20:00,184.63,184.78,184.62,184.72,14160.0,179.375,179.5207,179.3653,179.4624,14160.0
2023-07-10 15:30:00,184.7,184.75,184.58,184.73,19125.0,179.443,179.4916,179.3264,179.4722,19125.0
2023-07-10 15:40:00,184.75,184.8,184.64,184.7,24778.0,179.4916,179.5402,179.3847,179.443,24778.0
2023-07-10 15:50:00,184.68,184.91,184.47,184.91,89760.0,179.4236,179.647,179.2196,179.647,89760.0
2023-07-11 09:30:00,186.45,186.45,185.28,186.01,39383.0,181.1432,181.1432,180.0065,180.7157,39383.0
2023-07-11 09:40:00,186.01,186.1,185.85,186.08,14796.0,180.7157,180.8032,180.5603,180.7837,14796.0
2023-07-11 09:50:00,186.06,186.06,185.82,186.02,17179.0,180.7643,180.7643,180.5311,180.7254,17179.0
2023-07-11 10:00:00,186.02,186.15,185.93,186.07,13134.0,180.7254,180.8517,180.638,180.774,13134.0
2023-07-11 10:10:00,186.06,186.13,185.76,186.0,11575.0,180.7643,180.8323,180.4728,180.706,11575.0
2023-07-11 10:20:00,186.04,186.04,185.64,185.68,9799.0,180.7449,180.7449,180.3563,180.3951,9799.0
2023-07-11 10:30:00,185.6,185.73,185.54,185.65,4888.0,180.3174,180.4437,180.2591,180.366,4888.0
2023-07-11 10:40:00,185.7,185.76,185.6,185.67,8067.0,180.4146,180.4728,180.3174,180.3854,8067.0
2023-07-11 10:50:00,185.67,185.79,185.59,185.77,6296.0,180.3854,180.502,180.3077,180.4826,6296.0
2023-07-11 11:00:00,185.83,186.01,185.8,185.95,7864.0,180.5409,180.7157,180.5117,180.6574,7864.0
2023-07-11 11:10:00,186.0,186.07,185.95,185.98,11422.0,180.706,180.774,180.6574,180.6866,11422.0
2023-07-11 11:20:00,186.0,186.06,185.92,185.92,10168.0,180.706,180.7643,180.6283,180.6283,10168.0
2023-07-11 11:30:00,185.89,185.94,185.75,185.93,4096.0,180.5991,180.6477,180.4631,180.638,4096.0
2023-07-11 11:40:00,185.92,186.22,185.92,186.18,9127.0,180.6283,180.9198,180.6283,180.8809,9127.0
2023-07-11 11:50:00,186.23,186.24,186.09,186.17,18875.0,180.9295,180.9392,180.7935,180.8712,18875.0
2023-07-11 12:00:00,186.19,186.21,185.96,185.96,10221.0,180.8906,180.91,180.6672,180.6672,10221.0
2023-07-11 12:10:00,185.98,186.07,185.97,186.05,17758.0,180.6866,180.774,180.6769,180.7546,17758.0
2023-07-11 12:20:00,186.05,186.16,185.78,185.85,18991.0,180.7546,180.8615,180.4923,180.5603,18991.0
2023-07-11 12:30:00,185.92,186.01,185.92,186.0,3019.0,180.6283,180.7157,180.6283,180.706,3019.0
2023-07-11 12:40:00,186.0,186.17,185.97,186.17,9101.0,180.706,180.8712,180.6769,180.8712,9101.0
2023-07-11 12:50:00,186.19,186.47,186.19,186.44,6022.0,180.8906,181.1626,180.8906,181.1335,6022.0
2023-07-11 13:00:00,186.46,186.64,186.4,186.4,9168.0,181.1529,181.3278,181.0946,181.0946,9168.0
2023-07-11 13:10:00,186.37,186.43,186.28,186.3,9856.0,181.0655,181.1238,180.978,180.9975,9856.0
2023-07-11 13:20:00,186.28,186.32,186.22,186.24,6683.0,180.978,181.0169,180.9198,180.9392,6683.0
2023-07-11 13:30:00,186.28,186.28,186.07,186.14,10962.0,180.978,180.978,180.774,180.842,10962.0
2023-07-11 13:40:00,186.12,186.23,186.11,186.23,8426.0,180.8226,180.9295,180.8129,180.9295,8426.0
2023-07-11 13:50:00,186.25,186.34,186.14,186.27,5256.0,180.9489,181.0363,180.842,180.9683,5256.0
2023-07-11 14:00:00,186.25,186.41,186.25,186.36,4082.0,180.9489,181.1043,180.9489,181.0558,4082.0
2023-07-11 14:10:00,186.34,186.34,186.17,186.2,5920.0,181.0363,181.0363,180.8712,180.9003,5920.0
2023-07-11 14:20:00,186.18,186.24,186.09,186.24,6030.0,180.8809,180.9392,180.7935,180.9392,6030.0
2023-07-11 14:30:00,186.26,186.28,186.14,186.14,5797.0,180.9586,180.978,180.842,180.842,5797.0
2023-07-11 14:40:00,186.16,186.41,186.16,186.41,7874.0,180.8615,181.1043,180.8615,181.1043,7874.0
2023-07-11 14:50:00,186.4,186.64,186.3,186.64,7696.0,181.0946,181.3278,180.9975,181.3278,7696.0
2023-07-11 15:00:00,186.62,186.65,186.54,186.65,7411.0,181.3084,181.3375,181.2306,181.3375,7411.0
2023-07-11 15:10:00,186.65,186.67,186.46,186.63,16475.0,181.3375,181.3569,181.1529,181.3181,16475.0
2023-07-11 15:20:00,186.66,186.67,186.54,186.6,9021.0,181.3472,181.3569,181.2306,181.2889,9021.0
2023-07-11 15:30:00,186.59,186.72,186.5,186.69,14754.0,181.2792,181.4055,181.1918,181.3764,14754.0
2023-07-11 15:40:00,186.69,187.3,186.68,187.28,22845.0,181.3764,181.969,181.3667,181.9496,22845.0
2023-07-11 15:50:00,187.31,187.35,186.89,186.9,111987.0,181.9787,182.0176,181.5707,181.5804,111987.0
2023-07-12 09:30:00,187.81,188.43,186.93,187.06,37812.0,182.4645,183.0668,181.6095,181.7358,37812.0
2023-07-12 09:40:00,187.12,187.44,186.27,187.44,28361.0,181.7941,182.105,180.9683,182.105,28361.0
2023-07-12 09:50:00,187.53,187.61,187.12,187.49,10818.0,182.1925,182.2702,181.7941,182.1536,10818.0
2023-07-12 10:00:00,187.42,187.76,187.25,187.57,16153.0,182.0856,182.4159,181.9204,182.2313,16153.0
2023-07-12 10:10:00,187.5,187.73,187.46,187.66,11655.0,182.1633,182.3868,182.1245,182.3188,11655.0
2023-07-12 10:20:00,187.65,187.82,187.49,187.81,14070.0,182.3091,182.4742,182.1536,182.4645,14070.0
2023-07-12 10:30:00,187.81,188.18,187.64,188.17,22037.0,182.4645,182.824,182.2993,182.8142,22037.0
2023-07-12 10:40:00,188.16,188.17,187.84,188.13,13250.0,182.8045,182.8142,182.4936,182.7754,13250.0
2023-07-12 10:50:00,188.12,188.25,188.04,188.21,14982.0,182.7657,182.892,182.6879,182.8531,14982.0
2023-07-12 11:00:00,188.24,188.29,187.75,187.88,7472.0,182.8823,182.9308,182.4062,182.5325,7472.0
2023-07-12 11:10:00,187.93,188.11,187.89,188.09,5383.0,182.5811,182.756,182.5422,182.7365,5383.0
2023-07-12 11:20:00,188.1,188.16,187.97,187.99,8347.0,182.7462,182.8045,182.6199,182.6394,8347.0
2023-07-12 11:30:00,187.95,187.95,187.69,187.75,8286.0,182.6005,182.6005,182.3479,182.4062,8286.0
2023-07-12 11:40:00,187.7,187.82,187.41,187.75,14595.0,182.3576,182.4742,182.0759,182.4062,14595.0
2023-07-12 11:50:00,187.74,187.8,187.41,187.45,9873.0,182.3965,182.4548,182.0759,182.1147,9873.0
2023-07-12 12:00:00,187.44,187.65,187.35,187.52,7186.0,182.105,182.3091,182.0176,182.1828,7186.0
2023-07-12 12:10:00,187.46,187.61,187.2,187.22,12740.0,182.1245,182.2702,181.8719,181.8913,12740.0
2023-07-12 12:20:00,187.22,187.26,187.03,187.05,13492.0,181.8913,181.9302,181.7067,181.7261,13492.0
2023-07-12 12:30:00,187.05,187.36,186.94,187.36,11814.0,181.7261,182.0273,181.6193,182.0273,11814.0
2023-07-12 12:40:00,187.37,187.56,187.28,187.56,4967.0,182.037,182.2216,181.9496,182.2216,4967.0
2023-07-12 12:50:00,187.58,187.58,187.45,187.53,5033.0,182.241,182.241,182.1147,182.1925,5033.0
2023-07-12 13:00:00,187.54,187.61,187.41,187.43,15669.0,182.2022,182.2702,182.0759,182.0953,15669.0
2023-07-12 13:10:00,187.43,187.65,187.41,187.5,7442.0,182.0953,182.3091,182.0759,182.1633,7442.0
2023-07-12 13:20:00,187.49,187.5,187.44,187.44,4917.0,182.1536,182.1633,182.105,182.105,4917.0
2023-07-12 13:30:00,187.46,187.51,187.35,187.35,7044.0,182.1245,182.173,182.0176,182.0176,7044.0
2023-07-12 13:40:00,187.34,187.35,187.25,187.26,4674.0,182.0079,182.0176,181.9204,181.9302,4674.0
2023-07-12 13:50:00,187.26,187.26,187.03,187.1,12032.0,181.9302,181.9302,181.7067,181.7747,12032.0
2023-07-12 14:00:00,187.15,187.2,186.97,187.16,11029.0,181.8233,181.8719,181.6484,181.833,11029.0
2023-07-12 14:10:00,187.17,187.22,187.12,187.12,10982.0,181.8427,181.8913,181.7941,181.7941,10982.0
2023-07-12 14:20:00,187.12,187.26,187.09,187.24,8439.0,181.7941,181.9302,181.765,181.9107,8439.0
2023-07-12 14:30:00,187.22,187.31,187.18,187.24,11236.0,181.8913,181.9787,181.8524,181.9107,11236.0
2023-07-12 14:40:00,187.31,187.31,187.13,187.14,7704.0,181.9787,181.9787,181.8039,181.8136,7704.0
2023-07-12 14:50:00,187.12,187.19,187.04,187.1,10807.0,181.7941,181.8621,181.7164,181.7747,10807.0
2023-07-12 15:00:00,187.09,187.13,187.03,187.09,11054.0,181.765,181.8039,181.7067,181.765,11054.0
2023-07-12 15:10:00,187.08,187.08,186.91,186.91,14322.0,181.7553,181.7553,181.5901,181.5901,14322.0
2023-07-12 15:20:00,186.9,186.9,186.46,186.67,26945.0,181.5804,181.5804,181.1529,181.3569,26945.0
2023-07-12 15:30:00,186.67,186.88,186.59,186.8,19498.0,181.3569,181.561,181.2792,181.4832,19498.0
2023-07-12 15:40:00,186.79,186.97,186.74,186.78,22768.0,181.4735,181.6484,181.425,181.4638,22768.0
2023-07-12 15:50:00,186.79,186.84,186.47,186.66,115756.0,181.4735,181.5221,181.1626,181.3472,115756.0
2023-07-13 09:30:00,186.37,186.85,185.15,186.52,24316.0,181.0655,181.5318,179.8802,181.2112,24316.0
2023-07-13 09:40:00,186.51,186.6,186.23,186.45,7394.0,181.2015,181.2889,180.9295,181.1432,7394.0
2023-07-13 09:50:00,186.46,186.56,186.04,186.16,7406.0,181.1529,181.2501,180.7449,180.8615,7406.0
2023-07-13 10:00:00,186.14,186.27,186.0,186.21,7286.0,180.842,180.9683,180.706,180.91,7286.0
2023-07-13 10:10:00,186.22,186.3,186.09,186.15,10344.0,180.9198,180.9975,180.7935,180.8517,10344.0
2023-07-13 10:20:00,186.19,186.36,186.01,186.3,6593.0,180.8906,181.0558,180.7157,180.9975,6593.0
2023-07-13 10:30:00,186.37,186.46,186.27,186.36,10078.0,181.0655,181.1529,180.9683,181.0558,10078.0
2023-07-13 10:40:00,186.38,186.46,186.24,186.44,4757.0,181.0752,181.1529,180.9392,181.1335,4757.0
2023-07-13 10:50:00,186.45,186.49,186.27,186.36,10285.0,181.1432,181.1821,180.9683,181.0558,10285.0
2023-07-13 11:00:00,186.37,186.49,186.36,186.39,3524.0,181.0655,181.1821,181.0558,181.0849,3524.0
2023-07-13 11:10:00,186.36,186.75,186.36,186.64,5184.0,181.0558,181.4347,181.0558,181.3278,5184.0
2023-07-13 11:20:00,186.6,186.66,186.52,186.58,6730.0,181.2889,181.3472,181.2112,181.2695,6730.0
2023-07-13 11:30:00,186.61,186.65,186.48,186.59,12649.0,181.2987,181.3375,181.1724,181.2792,12649.0
2023-07-13 11:40:00,186.57,186.6,186.4,186.49,9313.0,181.2598,181.2889,181.0946,181.1821,9313.0
2023-07-13 11:50:00,186.48,186.48,186.19,186.39,6176.0,181.1724,181.1724,180.8906,181.0849,6176.0
2023-07-13 12:00:00,186.4,186.65,186.39,186.54,3865.0,181.0946,181.3375,181.0849,181.2306,3865.0
2023-07-13 12:10:00,186.5,186.66,186.43,186.47,9227.0,181.1918,181.3472,181.1238,181.1626,9227.0
2023-07-13 12:20:00,186.49,186.55,186.41,186.47,7831.0,181.1821,181.2404,181.1043,181.1626,7831.0
2023-07-13 12:30:00,186.44,186.56,186.44,186.5,8579.0,181.1335,181.2501,181.1335,181.1918,8579.0
2023-07-13 12:40:00,186.52,186.57,186.4,186.4,4657.0,181.2112,181.2598,181.0946,181.0946,4657.0
2023-07-13 12:50:00,186.39,186.72,186.39,186.56,26770.0,181.0849,181.4055,181.0849,181.2501,26770.0
2023-07-13 13:00:00,186.55,186.58,186.44,186.47,12875.0,181.2404,181.2695,181.1335,181.1626,12875.0
2023-07-13 13:10:00,186.45,186.68,186.43,186.65,5727.0,181.1432,181.3667,181.1238,181.3375,5727.0
2023-07-13 13:20:00,186.66,186.78,186.64,186.74,3693.0,181.3472,181.4638,181.3278,181.425,3693.0
2023-07-13 13:30:00,186.8,186.88,186.74,186.76,5393.0,181.4832,181.561,181.425,181.4444,5393.0
2023-07-13 13:40:00,186.76,186.88,186.76,186.81,3801.0,181.4444,181.561,181.4444,181.493,3801.0
2023-07-13 13:50:00,186.79,186.79,186.58,186.64,6092.0,181.4735,181.4735,181.2695,181.3278,6092.0
2023-07-13 14:00:00,186.64,186.76,186.6,186.71,4942.0,181.3278,181.4444,181.2889,181.3958,4942.0
2023-07-13 14:10:00,186.76,186.79,186.6,186.6,5601.0,181.4444,181.4735,181.2889,181.2889,5601.0
2023-07-13 14:20:00,186.62,186.66,186.53,186.55,4300.0,181.3084,181.3472,181.2209,181.2404,4300.0
2023-07-13 14:30:00,186.57,186.67,186.52,186.62,4990.0,181.2598,181.3569,181.2112,181.3084,4990.0
2023-07-13 14:40:00,186.62,186.78,186.62,186.73,4662.0,181.3084,181.4638,181.3084,181.4152,4662.0
2023-07-13 14:50:00,186.71,186.71,186.54,186.65,11074.0,181.3958,181.3958,181.2306,181.3375,11074.0
2023-07-13 15:00:00,186.71,186.75,186.63,186.72,6372.0,181.3958,181.4347,181.3181,181.4055,6372.0
2023-07-13 15:10:00,186.75,186.8,186.64,186.68,7886.0,181.4347,181.4832,181.3278,181.3667,7886.0
2023-07-13 15:20:00,186.71,186.77,186.62,186.71,8786.0,181.3958,181.4541,181.3084,181.3958,8786.0
2023-07-13 15:30:00,186.71,186.81,186.56,186.71,15068.0,181.3958,181.493,181.2501,181.3958,15068.0
2023-07-13 15:40:00,186.7,187.08,186.7,186.81,19624.0,181.3861,181.7553,181.3861,181.493,19624.0
2023-07-13 15:50:00,186.8,186.86,186.5,186.5,69866.0,181.4832,181.5415,181.1918,181.1918,69866.0
2023-07-14 09:30:00,187.02,187.02,185.55,186.27,86920.0,181.697,181.697,180.2688,180.9683,86920.0
2023-07-14 09:40:00,186.07,186.21,185.8,186.19,10427.0,180.774,180.91,180.5117,180.8906,10427.0
2023-07-14 09:50:00,186.26,186.62,186.21,186.59,7725.0,180.9586,181.3084,180.91,181.2792,7725.0
2023-07-14 10:00:00,186.67,186.77,186.4,186.7,14063.0,181.3569,181.4541,181.0946,181.3861,14063.0
2023-07-14 10:10:00,186.67,187.08,186.59,186.89,7851.0,181.3569,181.7553,181.2792,181.5707,7851.0
2023-07-14 10:20:00,186.94,187.04,186.73,186.83,6746.0,181.6193,181.7164,181.4152,181.5124,6746.0
2023-07-14 10:30:00,186.86,187.08,186.65,187.03,11848.0,181.5415,181.7553,181.3375,181.7067,11848.0
2023-07-14 10:40:00,187.05,187.41,186.98,187.25,9621.0,181.7261,182.0759,181.6581,181.9204,9621.0
2023-07-14 10:50:00,187.28,187.34,186.95,187.2,3668.0,181.9496,182.0079,181.629,181.8719,3668.0
2023-07-14 11:00:00,187.18,187.18,187.01,187.12,4253.0,181.8524,181.8524,181.6873,181.7941,4253.0
2023-07-14 11:10:00,187.17,187.3,187.07,187.14,3650.0,181.8427,181.969,181.7456,181.8136,3650.0
2023-07-14 11:20:00,187.15,187.36,187.11,187.32,6028.0,181.8233,182.0273,181.7844,181.9884,6028.0
2023-07-14 11:30:00,187.29,187.33,187.19,187.2,3549.0,181.9593,181.9982,181.8621,181.8719,3549.0
2023-07-14 11:40:00,187.2,187.25,186.85,186.96,3049.0,181.8719,181.9204,181.5318,181.6387,3049.0
2023-07-14 11:50:00,186.95,186.95,186.74,186.75,2615.0,181.629,181.629,181.425,181.4347,2615.0
2023-07-14 12:00:00,186.81,186.93,186.8,186.81,2386.0,181.493,181.6095,181.4832,181.493,2386.0
2023-07-14 12:10:00,186.75,186.82,186.71,186.76,9051.0,181.4347,181.5027,181.3958,181.4444,9051.0
2023-07-14 12:20:00,186.8,186.94,186.78,186.78,5982.0,181.4832,181.6193,181.4638,181.4638,5982.0
2023-07-14 12:30:00,186.78,186.86,186.72,186.82,6680.0,181.4638,181.5415,181.4055,181.5027,6680.0
2023-07-14 12:40:00,186.82,186.96,186.74,186.9,6235.0,181.5027,181.6387,181.425,181.5804,6235.0
2023-07-14 12:50:00,186.95,186.95,186.7,186.83,4085.0,181.629,181.629,181.3861,181.5124,4085.0
2023-07-14 13:00:00,186.88,187.04,186.83,187.03,6040.0,181.561,181.7164,181.5124,181.7067,6040.0
2023-07-14 13:10:00,187.0,187.05,186.92,187.03,7478.0,181.6776,181.7261,181.5998,181.7067,7478.0
2023-07-14 13:20:00,187.07,187.16,186.95,187.06,5429.0,181.7456,181.833,181.629,181.7358,5429.0
2023-07-14 13:30:00,187.13,187.14,186.94,187.07,4587.0,181.8039,181.8136,181.6193,181.7456,4587.0
2023-07-14 13:40:00,187.08,187.2,187.04,187.2,2011.0,181.7553,181.8719,181.7164,181.8719,2011.0
2023-07-14 13:50:00,187.17,187.18,187.03,187.07,6059.0,181.8427,181.8524,181.7067,181.7456,6059.0
2023-07-14 14:00:00,187.14,187.25,187.06,187.11,5413.0,181.8136,181.9204,181.7358,181.7844,5413.0
2023-07-14 14:10:00,187.13,187.23,187.12,187.15,4034.0,181.8039,181.901,181.7941,181.8233,4034.0
2023-07-14 14:20:00,187.16,187.26,187.14,187.18,4096.0,181.833,181.9302,181.8136,181.8524,4096.0
2023-07-14 14:30:00,187.22,187.23,187.09,187.14,7920.0,181.8913,181.901,181.765,181.8136,7920.0
2023-07-14 14:40:00,187.15,187.19,187.1,187.13,3468.0,181.8233,181.8621,181.7747,181.8039,3468.0
2023-07-14 14:50:00,187.17,187.18,187.07,187.13,4501.0,181.8427,181.8524,181.7456,181.8039,4501.0
2023-07-14 15:00:00,187.14,187.14,186.89,187.0,6921.0,181.8136,181.8136,181.5707,181.6776,6921.0
2023-07-14 15:10:00,187.03,187.12,187.01,187.09,7510.0,181.7067,181.7941,181.6873,181.765,7510.0
2023-07-14 15:20:00,187.11,187.13,187.02,187.12,8992.0,181.7844,181.8039,181.697,181.7941,8992.0
2023-07-14 15:30:00,187.14,187.14,186.89,186.91,11377.0,181.8136,181.8136,181.5707,181.5901,11377.0
2023-07-14 15:40:00,186.88,186.95,186.71,186.78,16856.0,181.561,181.629,181.3958,181.4638,16856.0
2023-07-14 15:50:00,186.8,186.9,186.52,186.73,76952.0,181.4832,181.5804,181.2112,181.4152,76952.0
2023-07-17 09:30:00,186.81,187.39,186.68,187.24,38448.0,181.493,182.0565,181.3667,181.9107,38448.0
2023-07-17 09:40:00,187.22,188.24,187.11,187.96,12633.0,181.8913,182.8823,181.7844,182.6102,12633.0
2023-07-17 09:50:00,187.96,188.15,187.8,188.02,8398.0,182.6102,182.7948,182.4548,182.6685,8398.0
2023-07-17 10:00:00,188.1,188.64,188.02,188.37,17676.0,182.7462,183.2709,182.6685,183.0086,17676.0
2023-07-17 10:10:00,188.33,188.46,188.09,188.43,13001.0,182.9697,183.096,182.7365,183.0668,13001.0
2023-07-17 10:20:00,188.47,188.62,188.4,188.48,10124.0,183.1057,183.2514,183.0377,183.1154,10124.0
2023-07-17 10:30:00,188.41,188.59,188.26,188.44,7611.0,183.0474,183.2223,182.9017,183.0766,7611.0
2023-07-17 10:40:00,188.49,188.75,188.46,188.6,12201.0,183.1251,183.3777,183.096,183.232,12201.0
2023-07-17 10:50:00,188.62,188.74,188.55,188.7,9136.0,183.2514,183.368,183.1834,183.3292,9136.0
2023-07-17 11:00:00,188.74,188.74,188.61,188.73,5280.0,183.368,183.368,183.2417,183.3583,5280.0
2023-07-17 11:10:00,188.76,188.87,188.7,188.87,8759.0,183.3875,183.4943,183.3292,183.4943,8759.0
2023-07-17 11:20:00,188.83,189.09,188.81,189.02,9614.0,183.4555,183.7081,183.436,183.6401,9614.0
2023-07-17 11:30:00,188.95,189.0,188.86,188.88,6421.0,183.572,183.6206,183.4846,183.504,6421.0
2023-07-17 11:40:00,188.95,189.05,188.84,188.96,8206.0,183.572,183.6692,183.4652,183.5818,8206.0
2023-07-17 11:50:00,188.91,189.09,188.82,189.09,6470.0,183.5332,183.7081,183.4457,183.7081,6470.0
2023-07-17 12:00:00,189.16,189.17,188.96,188.98,6312.0,183.7761,183.7858,183.5818,183.6012,6312.0
2023-07-17 12:10:00,189.0,189.14,188.93,189.0,10351.0,183.6206,183.7566,183.5526,183.6206,10351.0
2023-07-17 12:20:00,188.96,189.2,188.96,189.08,6803.0,183.5818,183.8149,183.5818,183.6983,6803.0
2023-07-17 12:30:00,189.08,189.22,189.07,189.13,13634.0,183.6983,183.8344,183.6886,183.7469,13634.0
2023-07-17 12:40:00,189.14,189.24,188.98,189.01,4278.0,183.7566,183.8538,183.6012,183.6303,4278.0
2023-07-17 12:50:00,189.03,189.23,189.03,189.22,6938.0,183.6498,183.8441,183.6498,183.8344,6938.0
2023-07-17 13:00:00,189.19,189.19,188.89,188.9,5152.0,183.8052,183.8052,183.5138,183.5235,5152.0
2023-07-17 13:10:00,188.9,188.96,188.84,188.89,5759.0,183.5235,183.5818,183.4652,183.5138,5759.0
2023-07-17 13:20:00,188.85,188.85,188.65,188.81,6321.0,183.4749,183.4749,183.2806,183.436,6321.0
2023-07-17 13:30:00,188.8,188.8,188.65,188.7,5552.0,183.4263,183.4263,183.2806,183.3292,5552.0
2023-07-17 13:40:00,188.71,188.92,188.67,188.85,5872.0,183.3389,183.5429,183.3,183.4749,5872.0
2023-07-17 13:50:00,188.85,188.86,188.7,188.8,4392.0,183.4749,183.4846,183.3292,183.4263,4392.0
2023-07-17 14:00:00,188.81,188.81,188.6,188.65,4785.0,183.436,183.436,183.232,183.2806,4785.0
2023-07-17 14:10:00,188.65,188.71,188.59,188.59,4733.0,183.2806,183.3389,183.2223,183.2223,4733.0
2023-07-17 14:20:00,188.54,188.66,188.49,188.51,10611.0,183.1737,183.2903,183.1251,183.1446,10611.0
2023-07-17 14:30:00,188.56,188.61,188.46,188.47,6743.0,183.1931,183.2417,183.096,183.1057,6743.0
2023-07-17 14:40:00,188.47,188.57,188.38,188.56,4174.0,183.1057,183.2029,183.0183,183.1931,4174.0
2023-07-17 14:50:00,188.57,188.6,188.45,188.47,8263.0,183.2029,183.232,183.0863,183.1057,8263.0
2023-07-17 15:00:00,188.49,188.62,188.49,188.56,7739.0,183.1251,183.2514,183.1251,183.1931,7739.0
2023-07-17 15:10:00,188.55,188.74,188.52,188.65,15607.0,183.1834,183.368,183.1543,183.2806,15607.0
2023-07-17 15:20:00,188.7,188.79,188.62,188.64,11435.0,183.3292,183.4166,183.2514,183.2709,11435.0
2023-07-17 15:30:00,188.63,188.63,188.42,188.56,10303.0,183.2612,183.2612,183.0571,183.1931,10303.0
2023-07-17 15:40:00,188.58,188.86,188.56,188.86,24208.0,183.2126,183.4846,183.1931,183.4846,24208.0
2023-07-17 15:50:00,188.83,188.84,188.34,188.38,65670.0,183.4555,183.4652,182.9794,183.0183,65670.0
2023-07-18 09:30:00,187.72,188.13,187.14,187.92,26389.0,182.3771,182.7754,181.8136,182.5714,26389.0
2023-07-18 09:40:00,187.77,188.08,187.31,187.41,16630.0,182.4256,182.7268,181.9787,182.0759,16630.0
2023-07-18 09:50:00,187.53,187.77,187.22,187.67,6169.0,182.1925,182.4256,181.8913,182.3285,6169.0
2023-07-18 10:00:00,187.7,188.16,187.38,188.04,19076.0,182.3576,182.8045,182.0467,182.6879,19076.0
2023-07-18 10:10:00,188.01,188.32,187.92,188.15,7171.0,182.6588,182.96,182.5714,182.7948,7171.0
2023-07-18 10:20:00,188.05,188.58,188.04,188.58,7658.0,182.6977,183.2126,182.6879,183.2126,7658.0
2023-07-18 10:30:00,188.66,188.72,188.43,188.52,11164.0,183.2903,183.3486,183.0668,183.1543,11164.0
2023-07-18 10:40:00,188.52,188.85,188.49,188.71,9288.0,183.1543,183.4749,183.1251,183.3389,9288.0
2023-07-18 10:50:00,188.72,188.83,188.61,188.73,9093.0,183.3486,183.4555,183.2417,183.3583,9093.0
2023-07-18 11:00:00,188.74,189.09,188.73,189.05,9745.0,183.368,183.7081,183.3583,183.6692,9745.0
2023-07-18 11:10:00,189.06,189.09,188.79,188.95,10791.0,183.6789,183.7081,183.4166,183.572,10791.0
2023-07-18 11:20:00,188.95,189.01,188.79,188.88,7309.0,183.572,183.6303,183.4166,183.504,7309.0
2023-07-18 11:30:00,188.9,188.94,188.77,188.81,9977.0,183.5235,183.5623,183.3972,183.436,9977.0
2023-07-18 11:40:00,188.8,188.81,188.44,188.72,14669.0,183.4263,183.436,183.0766,183.3486,14669.0
2023-07-18 11:50:00,188.79,188.92,188.72,188.89,13638.0,183.4166,183.5429,183.3486,183.5138,13638.0
2023-07-18 12:00:00,188.9,188.96,188.61,188.61,14978.0,183.5235,183.5818,183.2417,183.2417,14978.0
2023-07-18 12:10:00,188.53,188.53,188.25,188.44,9063.0,183.164,183.164,182.892,183.0766,9063.0
2023-07-18 12:20:00,188.47,188.47,188.11,188.22,6591.0,183.1057,183.1057,182.756,182.8628,6591.0
2023-07-18 12:30:00,188.2,188.2,188.01,188.03,6133.0,182.8434,182.8434,182.6588,182.6782,6133.0
2023-07-18 12:40:00,188.04,188.14,187.72,187.75,8808.0,182.6879,182.7851,182.3771,182.4062,8808.0
2023-07-18 12:50:00,187.75,187.9,187.7,187.7,4923.0,182.4062,182.5519,182.3576,182.3576,4923.0
2023-07-18 13:00:00,187.68,187.85,187.66,187.76,6783.0,182.3382,182.5034,182.3188,182.4159,6783.0
2023-07-18 13:10:00,187.78,187.9,187.69,187.69,7937.0,182.4354,182.5519,182.3479,182.3479,7937.0
2023-07-18 13:20:00,187.68,187.69,187.48,187.6,5408.0,182.3382,182.3479,182.1439,182.2605,5408.0
2023-07-18 13:30:00,187.65,187.7,187.58,187.61,2593.0,182.3091,182.3576,182.241,182.2702,2593.0
2023-07-18 13:40:00,187.68,187.73,187.52,187.58,6278.0,182.3382,182.3868,182.1828,182.241,6278.0
2023-07-18 13:50:00,187.61,187.69,187.57,187.65,4840.0,182.2702,182.3479,182.2313,182.3091,4840.0
2023-07-18 14:00:00,187.65,187.82,187.64,187.79,7109.0,182.3091,182.4742,182.2993,182.4451,7109.0
2023-07-18 14:10:00,187.78,187.78,187.57,187.61,5491.0,182.4354,182.4354,182.2313,182.2702,5491.0
2023-07-18 14:20:00,187.63,187.78,187.58,187.72,7772.0,182.2896,182.4354,182.241,182.3771,7772.0
2023-07-18 14:30:00,187.73,187.79,187.41,187.45,7917.0,182.3868,182.4451,182.0759,182.1147,7917.0
2023-07-18 14:40:00,187.44,187.52,187.39,187.5,5004.0,182.105,182.1828,182.0565,182.1633,5004.0
2023-07-18 14:50:00,187.48,187.59,187.45,187.59,10350.0,182.1439,182.2508,182.1147,182.2508,10350.0
2023-07-18 15:00:00,187.59,187.7,187.5,187.58,12338.0,182.2508,182.3576,182.1633,182.241,12338.0
2023-07-18 15:10:00,187.6,187.8,187.57,187.73,12463.0,182.2605,182.4548,182.2313,182.3868,12463.0
2023-07-18 15:20:00,187.73,187.9,187.71,187.81,9568.0,182.3868,182.5519,182.3673,182.4645,9568.0
2023-07-18 15:30:00,187.8,187.82,187.71,187.8,30463.0,182.4548,182.4742,182.3673,182.4548,30463.0
2023-07-18 15:40:00,187.82,188.2,187.82,188.14,27091.0,182.4742,182.8434,182.4742,182.7851,27091.0
2023-07-18 15:50:00,188.19,188.31,187.96,188.19,128718.0,182.8337,182.9503,182.6102,182.8337,128718.0
2023-07-19 09:30:00,187.57,188.75,187.41,188.4,20579.0,182.2313,183.3777,182.0759,183.0377,20579.0
2023-07-19 09:40:00,188.27,188.53,188.04,188.05,5148.0,182.9114,183.164,182.6879,182.6977,5148.0
2023-07-19 09:50:00,188.17,188.31,187.9,188.07,9081.0,182.8142,182.9503,182.5519,182.7171,9081.0
2023-07-19 10:00:00,188.02,188.3,188.0,188.12,7954.0,182.6685,182.9405,182.6491,182.7657,7954.0
2023-07-19 10:10:00,188.21,188.32,188.04,188.12,5641.0,182.8531,182.96,182.6879,182.7657,5641.0
2023-07-19 10:20:00,188.21,188.51,188.14,188.14,4006.0,182.8531,183.1446,182.7851,182.7851,4006.0
2023-07-19 10:30:00,188.18,188.33,187.98,187.98,4929.0,182.824,182.9697,182.6297,182.6297,4929.0
2023-07-19 10:40:00,187.95,188.02,187.74,187.88,6592.0,182.6005,182.6685,182.3965,182.5325,6592.0
2023-07-19 10:50:00,187.89,187.96,187.37,187.61,9647.0,182.5422,182.6102,182.037,182.2702,9647.0
2023-07-19 11:00:00,187.7,187.7,187.54,187.66,6736.0,182.3576,182.3576,182.2022,182.3188,6736.0
2023-07-19 11:10:00,187.59,187.71,187.46,187.51,6569.0,182.2508,182.3673,182.1245,182.173,6569.0
2023-07-19 11:20:00,187.53,187.53,187.19,187.35,7121.0,182.1925,182.1925,181.8621,182.0176,7121.0
2023-07-19 11:30:00,187.39,187.55,187.35,187.5,11205.0,182.0565,182.2119,182.0176,182.1633,11205.0
2023-07-19 11:40:00,187.52,187.65,187.42,187.42,6548.0,182.1828,182.3091,182.0856,182.0856,6548.0
2023-07-19 11:50:00,187.45,187.74,187.42,187.68,6169.0,182.1147,182.3965,182.0856,182.3382,6169.0
2023-07-19 12:00:00,187.63,187.86,187.43,187.44,17543.0,182.2896,182.5131,182.0953,182.105,17543.0
2023-07-19 12:10:00,187.52,187.69,187.48,187.51,7827.0,182.1828,182.3479,182.1439,182.173,7827.0
2023-07-19 12:20:00,187.5,187.64,187.35,187.64,7931.0,182.1633,182.2993,182.0176,182.2993,7931.0
2023-07-19 12:30:00,187.61,187.68,187.55,187.55,3107.0,182.2702,182.3382,182.2119,182.2119,3107.0
2023-07-19 12:40:00,187.52,187.58,187.43,187.5,6067.0,182.1828,182.241,182.0953,182.1633,6067.0
2023-07-19 12:50:00,187.5,187.64,187.48,187.6,7492.0,182.1633,182.2993,182.1439,182.2605,7492.0
2023-07-19 13:00:00,187.57,187.65,187.49,187.59,6058.0,182.2313,182.3091,182.1536,182.2508,6058.0
2023-07-19 13:10:00,187.62,187.82,187.62,187.81,5140.0,182.2799,182.4742,182.2799,182.4645,5140.0
2023-07-19 13:20:00,187.83,187.83,187.56,187.67,4659.0,182.4839,182.4839,182.2216,182.3285,4659.0
2023-07-19 13:30:00,187.67,187.75,187.61,187.65,2577.0,182.3285,182.4062,182.2702,182.3091,2577.0
2023-07-19 13:40:00,187.64,187.78,187.64,187.69,5952.0,182.2993,182.4354,182.2993,182.3479,5952.0
2023-07-19 13:50:00,187.67,187.74,187.59,187.62,7962.0,182.3285,182.3965,182.2508,182.2799,7962.0
2023-07-19 14:00:00,187.62,187.62,187.39,187.5,34720.0,182.2799,182.2799,182.0565,182.1633,34720.0
2023-07-19 14:10:00,187.48,187.5,187.27,187.38,35111.0,182.1439,182.1633,181.9399,182.0467,35111.0
2023-07-19 14:20:00,187.47,187.63,187.46,187.57,6453.0,182.1342,182.2896,182.1245,182.2313,6453.0
2023-07-19 14:30:00,187.61,187.88,187.61,187.84,21653.0,182.2702,182.5325,182.2702,182.4936,21653.0
2023-07-19 14:40:00,187.88,187.94,187.85,187.91,13087.0,182.5325,182.5908,182.5034,182.5617,13087.0
2023-07-19 14:50:00,187.93,187.96,187.75,187.81,7725.0,182.5811,182.6102,182.4062,182.4645,7725.0
2023-07-19 15:00:00,187.8,187.88,187.77,187.85,7188.0,182.4548,182.5325,182.4256,182.5034,7188.0
2023-07-19 15:10:00,187.85,187.87,187.73,187.79,9830.0,182.5034,182.5228,182.3868,182.4451,9830.0
2023-07-19 15:20:00,187.78,187.8,187.66,187.68,16526.0,182.4354,182.4548,182.3188,182.3382,16526.0
2023-07-19 15:30:00,187.67,187.68,187.28,187.28,20668.0,182.3285,182.3382,181.9496,181.9496,20668.0
2023-07-19 15:40:00,187.31,187.43,187.11,187.18,32386.0,181.9787,182.0953,181.7844,181.8524,32386.0
2023-07-19 15:50:00,187.2,187.47,187.06,187.36,126532.0,181.8719,182.1342,181.7358,182.0273,126532.0
2023-07-20 09:30:00,186.31,189.09,186.31,188.44,39224.0,181.0072,183.7081,181.0072,183.0766,39224.0
2023-07-20 09:40:00,188.58,189.49,187.87,188.98,30976.0,183.2126,184.0967,182.5228,183.6012,30976.0
2023-07-20 09:50:00,189.02,189.38,188.27,189.35,38440.0,183.6401,183.9898,182.9114,183.9607,38440.0
2023-07-20 10:00:00,189.25,190.92,189.25,190.56,62524.0,183.8635,185.486,183.8635,185.1362,62524.0
2023-07-20 10:10:00,190.48,190.49,189.52,189.74,25763.0,185.0585,185.0682,184.1258,184.3396,25763.0
2023-07-20 10:20:00,189.8,190.13,189.63,189.99,20824.0,184.3979,184.7185,184.2327,184.5824,20824.0
2023-07-20 10:30:00,189.93,190.28,189.44,189.48,40193.0,184.5242,184.8642,184.0481,184.087,40193.0
2023-07-20 10:40:00,189.45,189.96,189.14,189.74,22901.0,184.0578,184.5533,183.7566,184.3396,22901.0
2023-07-20 10:50:00,189.75,189.76,189.21,189.21,22947.0,184.3493,184.359,183.8246,183.8246,22947.0
2023-07-20 11:00:00,189.32,189.76,189.23,189.6,18286.0,183.9315,184.359,183.8441,184.2035,18286.0
2023-07-20 11:10:00,189.61,189.66,189.08,189.08,9814.0,184.2133,184.2618,183.6983,183.6983,9814.0
2023-07-20 11:20:00,189.18,189.62,188.81,188.97,135014.0,183.7955,184.223,183.436,183.5915,135014.0
2023-07-20 11:30:00,188.9,189.81,188.89,189.78,37822.0,183.5235,184.4076,183.5138,184.3784,37822.0
2023-07-20 11:40:00,189.73,190.17,189.53,189.72,29580.0,184.3298,184.7573,184.1355,184.3201,29580.0
2023-07-20 11:50:00,189.65,189.8,189.21,189.23,16869.0,184.2521,184.3979,183.8246,183.8441,16869.0
2023-07-20 12:00:00,189.21,189.21,188.87,189.05,22415.0,183.8246,183.8246,183.4943,183.6692,22415.0
2023-07-20 12:10:00,189.05,189.05,188.8,188.93,18233.0,183.6692,183.6692,183.4263,183.5526,18233.0
2023-07-20 12:20:00,188.88,189.15,188.52,188.52,24657.0,183.504,183.7664,183.1543,183.1543,24657.0
2023-07-20 12:30:00,188.52,188.61,188.13,188.22,23754.0,183.1543,183.2417,182.7754,182.8628,23754.0
2023-07-20 12:40:00,188.16,188.42,188.11,188.3,19116.0,182.8045,183.0571,182.756,182.9405,19116.0
2023-07-20 12:50:00,188.3,188.31,188.08,188.24,10019.0,182.9405,182.9503,182.7268,182.8823,10019.0
2023-07-20 13:00:00,188.25,188.57,188.21,188.47,20547.0,182.892,183.2029,182.8531,183.1057,20547.0
2023-07-20 13:10:00,188.46,188.78,188.46,188.7,29580.0,183.096,183.4069,183.096,183.3292,29580.0
2023-07-20 13:20:00,188.7,188.78,188.64,188.71,22964.0,183.3292,183.4069,183.2709,183.3389,22964.0
2023-07-20 13:30:00,188.75,189.13,188.67,188.73,18129.0,183.3777,183.7469,183.3,183.3583,18129.0
2023-07-20 13:40:00,188.74,188.83,188.65,188.67,16237.0,183.368,183.4555,183.2806,183.3,16237.0
2023-07-20 13:50:00,188.7,188.85,188.63,188.82,27399.0,183.3292,183.4749,183.2612,183.4457,27399.0
2023-07-20 14:00:00,188.84,189.11,188.74,189.11,26397.0,183.4652,183.7275,183.368,183.7275,26397.0
2023-07-20 14:10:00,189.1,189.13,188.89,189.0,22530.0,183.7178,183.7469,183.5138,183.6206,22530.0
2023-07-20 14:20:00,189.01,189.07,188.77,188.86,22602.0,183.6303,183.6886,183.3972,183.4846,22602.0
2023-07-20 14:30:00,188.91,189.02,188.72,188.99,21084.0,183.5332,183.6401,183.3486,183.6109,21084.0
2023-07-20 14:40:00,188.98,189.07,188.81,189.03,26805.0,183.6012,183.6886,183.436,183.6498,26805.0
2023-07-20 14:50:00,189.03,189.16,188.91,189.05,18263.0,183.6498,183.7761,183.5332,183.6692,18263.0
2023-07-20 15:00:00,189.05,189.13,188.94,189.03,24802.0,183.6692,183.7469,183.5623,183.6498,24802.0
2023-07-20 15:10:00,189.05,189.24,188.83,189.01,30807.0,183.6692,183.8538,183.4555,183.6303,30807.0
2023-07-20 15:20:00,189.01,189.22,188.74,189.1,29157.0,183.6303,183.8344,183.368,183.7178,29157.0
2023-07-20 15:30:00,189.11,189.22,188.91,188.91,55444.0,183.7275,183.8344,183.5332,183.5332,55444.0
2023-07-20 15:40:00,188.91,189.02,188.79,189.0,122432.0,183.5332,183.6401,183.4166,183.6206,122432.0
2023-07-20 15:50:00,189.03,189.26,188.76,189.25,274962.0,183.6498,183.8732,183.3875,183.8635,274962.0
2023-07-21 09:30:00,190.94,192.87,190.32,192.87,180086.0,185.5054,187.3805,184.9031,187.3805,180086.0
2023-07-21 09:40:00,192.78,193.22,191.8,192.92,81968.0,187.293,187.7205,186.3409,187.4291,81968.0
2023-07-21 09:50:00,193.03,193.84,192.63,193.61,35204.0,187.5359,188.3229,187.1473,188.0994,35204.0
2023-07-21 10:00:00,193.65,194.16,193.19,193.54,25481.0,188.1383,188.6338,187.6914,188.0314,25481.0
2023-07-21 10:10:00,193.51,193.55,192.65,192.85,14542.0,188.0023,188.0411,187.1667,187.361,14542.0
2023-07-21 10:20:00,192.86,193.21,192.54,193.17,24712.0,187.3708,187.7108,187.0599,187.6719,24712.0
2023-07-21 10:30:00,193.18,193.37,192.98,193.32,19712.0,187.6817,187.8662,187.4873,187.8177,19712.0
2023-07-21 10:40:00,193.37,193.39,192.94,192.99,29926.0,187.8662,187.8857,187.4485,187.4971,29926.0
2023-07-21 10:50:00,193.08,193.38,192.93,193.13,14016.0,187.5845,187.876,187.4388,187.6331,14016.0
2023-07-21 11:00:00,193.23,193.24,192.95,193.09,18445.0,187.7302,187.7399,187.4582,187.5942,18445.0
2023-07-21 11:10:00,193.1,193.46,193.1,193.43,19576.0,187.6039,187.9537,187.6039,187.9245,19576.0
2023-07-21 11:20:00,193.45,193.58,192.99,193.06,53629.0,187.944,188.0703,187.4971,187.5651,53629.0
2023-07-21 11:30:00,193.05,193.29,193.05,193.28,10359.0,187.5554,187.7885,187.5554,187.7788,10359.0
2023-07-21 11:40:00,193.29,193.29,192.76,192.76,15538.0,187.7885,187.7885,187.2736,187.2736,15538.0
2023-07-21 11:50:00,192.82,193.12,192.82,193.02,10530.0,187.3319,187.6234,187.3319,187.5262,10530.0
2023-07-21 12:00:00,192.99,193.04,192.85,193.01,11574.0,187.4971,187.5456,187.361,187.5165,11574.0
2023-07-21 12:10:00,193.07,193.13,192.85,193.08,57631.0,187.5748,187.6331,187.361,187.5845,57631.0
2023-07-21 12:20:00,193.08,193.3,193.05,193.05,12185.0,187.5845,187.7982,187.5554,187.5554,12185.0
2023-07-21 12:30:00,193.04,193.04,192.56,192.64,11685.0,187.5456,187.5456,187.0793,187.157,11685.0
2023-07-21 12:40:00,192.64,192.68,192.45,192.45,11333.0,187.157,187.1959,186.9724,186.9724,11333.0
2023-07-21 12:50:00,192.36,192.54,192.3,192.34,6391.0,186.885,187.0599,186.8267,186.8656,6391.0
2023-07-21 13:00:00,192.4,192.52,192.31,192.52,6735.0,186.9239,187.0404,186.8364,187.0404,6735.0
2023-07-21 13:10:00,192.52,192.53,192.34,192.52,8270.0,187.0404,187.0502,186.8656,187.0404,8270.0
2023-07-21 13:20:00,192.49,192.54,192.34,192.54,7284.0,187.0113,187.0599,186.8656,187.0599,7284.0
2023-07-21 13:30:00,192.54,192.65,192.46,192.59,11279.0,187.0599,187.1667,186.9821,187.1084,11279.0
2023-07-21 13:40:00,192.64,192.79,192.64,192.71,8374.0,187.157,187.3028,187.157,187.225,8374.0
2023-07-21 13:50:00,192.72,192.76,192.55,192.62,11625.0,187.2347,187.2736,187.0696,187.1376,11625.0
2023-07-21 14:00:00,192.61,192.61,192.36,192.42,11636.0,187.1279,187.1279,186.885,186.9433,11636.0
2023-07-21 14:10:00,192.43,192.69,192.43,192.59,12158.0,186.953,187.2056,186.953,187.1084,12158.0
2023-07-21 14:20:00,192.6,192.61,192.26,192.26,5177.0,187.1182,187.1279,186.7878,186.7878,5177.0
2023-07-21 14:30:00,192.32,192.33,192.2,192.21,18277.0,186.8461,186.8558,186.7295,186.7393,18277.0
2023-07-21 14:40:00,192.23,192.58,192.22,192.51,9354.0,186.7587,187.0987,186.749,187.0307,9354.0
2023-07-21 14:50:00,192.49,192.55,192.32,192.36,8131.0,187.0113,187.0696,186.8461,186.885,8131.0
2023-07-21 15:00:00,192.34,192.37,192.17,192.19,12774.0,186.8656,186.8947,186.7004,186.7198,12774.0
2023-07-21 15:10:00,192.2,192.39,192.2,192.39,13460.0,186.7295,186.9141,186.7295,186.9141,13460.0
2023-07-21 15:20:00,192.39,192.39,192.11,192.24,19776.0,186.9141,186.9141,186.6421,186.7684,19776.0
2023-07-21 15:30:00,192.25,192.41,192.19,192.26,27972.0,186.7781,186.9336,186.7198,186.7878,27972.0
2023-07-21 15:40:00,192.26,192.27,191.8,191.89,40465.0,186.7878,186.7976,186.3409,186.4284,40465.0
2023-07-21 15:50:00,191.95,191.97,191.39,191.43,164924.0,186.4867,186.5061,185.9426,185.9815,164924.0
2023-07-24 09:30:00,191.76,191.98,191.16,191.43,22205.0,186.3021,186.5158,185.7191,185.9815,22205.0
2023-07-24 09:40:00,191.24,191.49,191.16,191.22,13833.0,185.7969,186.0398,185.7191,185.7774,13833.0
2023-07-24 09:50:00,191.34,191.82,191.34,191.48,11518.0,185.894,186.3604,185.894,186.03,11518.0
2023-07-24 10:00:00,191.63,191.69,191.41,191.48,24778.0,186.1758,186.2341,185.962,186.03,24778.0
2023-07-24 10:10:00,191.49,191.97,191.45,191.81,21112.0,186.0398,186.5061,186.0009,186.3506,21112.0
2023-07-24 10:20:00,191.8,191.98,191.63,191.89,7937.0,186.3409,186.5158,186.1758,186.4284,7937.0
2023-07-24 10:30:00,191.98,192.0,191.63,191.93,12146.0,186.5158,186.5352,186.1758,186.4672,12146.0
2023-07-24 10:40:00,191.91,192.33,191.91,192.07,11956.0,186.4478,186.8558,186.4478,186.6032,11956.0
2023-07-24 10:50:00,192.08,192.3,191.99,192.26,8126.0,186.613,186.8267,186.5255,186.7878,8126.0
2023-07-24 11:00:00,192.25,192.28,191.98,192.03,9623.0,186.7781,186.8073,186.5158,186.5644,9623.0
2023-07-24 11:10:00,191.99,192.13,191.93,191.93,7200.0,186.5255,186.6615,186.4672,186.4672,7200.0
2023-07-24 11:20:00,191.87,191.88,191.67,191.79,9262.0,186.4089,186.4187,186.2146,186.3312,9262.0
2023-07-24 11:30:00,191.79,191.82,191.49,191.82,10969.0,186.3312,186.3604,186.0398,186.3604,10969.0
2023-07-24 11:40:00,191.89,192.13,191.88,192.11,6993.0,186.4284,186.6615,186.4187,186.6421,6993.0
2023-07-24 11:50:00,192.14,192.34,192.06,192.34,7722.0,186.6713,186.8656,186.5935,186.8656,7722.0
2023-07-24 12:00:00,192.34,192.38,192.15,192.37,9084.0,186.8656,186.9044,186.681,186.8947,9084.0
2023-07-24 12:10:00,192.38,192.6,192.36,192.58,11497.0,186.9044,187.1182,186.885,187.0987,11497.0
2023-07-24 12:20:00,192.53,192.68,192.48,192.68,6442.0,187.0502,187.1959,187.0016,187.1959,6442.0
2023-07-24 12:30:00,192.69,192.69,192.44,192.58,5281.0,187.2056,187.2056,186.9627,187.0987,5281.0
2023-07-24 12:40:00,192.57,192.59,192.45,192.45,5040.0,187.089,187.1084,186.9724,186.9724,5040.0
2023-07-24 12:50:00,192.44,192.61,192.42,192.42,9105.0,186.9627,187.1279,186.9433,186.9433,9105.0
2023-07-24 13:00:00,192.48,192.51,192.31,192.31,5591.0,187.0016,187.0307,186.8364,186.8364,5591.0
2023-07-24 13:10:00,192.36,192.46,192.29,192.29,5478.0,186.885,186.9821,186.817,186.817,5478.0
2023-07-24 13:20:00,192.33,192.44,192.28,192.43,7209.0,186.8558,186.9627,186.8073,186.953,7209.0
2023-07-24 13:30:00,192.46,192.52,192.39,192.51,7829.0,186.9821,187.0404,186.9141,187.0307,7829.0
2023-07-24 13:40:00,192.52,192.54,192.32,192.34,9562.0,187.0404,187.0599,186.8461,186.8656,9562.0
2023-07-24 13:50:00,192.38,192.38,192.15,192.38,8060.0,186.9044,186.9044,186.681,186.9044,8060.0
2023-07-24 14:00:00,192.37,192.52,192.31,192.52,10818.0,186.8947,187.0404,186.8364,187.0404,10818.0
2023-07-24 14:10:00,192.52,192.57,192.45,192.46,8212.0,187.0404,187.089,186.9724,186.9821,8212.0
2023-07-24 14:20:00,192.48,192.57,192.43,192.43,8772.0,187.0016,187.089,186.953,186.953,8772.0
2023-07-24 14:30:00,192.43,192.44,192.3,192.37,6853.0,186.953,186.9627,186.8267,186.8947,6853.0
2023-07-24 14:40:00,192.38,192.38,192.14,192.21,10394.0,186.9044,186.9044,186.6713,186.7393,10394.0
2023-07-24 14:50:00,192.24,192.43,192.24,192.27,10176.0,186.7684,186.953,186.7684,186.7976,10176.0
2023-07-24 15:00:00,192.28,192.42,192.27,192.35,12380.0,186.8073,186.9433,186.7976,186.8753,12380.0
2023-07-24 15:10:00,192.34,192.39,192.26,192.36,6942.0,186.8656,186.9141,186.7878,186.885,6942.0
2023-07-24 15:20:00,192.4,192.48,192.3,192.34,10960.0,186.9239,187.0016,186.8267,186.8656,10960.0
2023-07-24 15:30:00,192.36,192.41,192.29,192.31,15582.0,186.885,186.9336,186.817,186.8364,15582.0
2023-07-24 15:40:00,192.32,192.68,192.31,192.53,21412.0,186.8461,187.1959,186.8364,187.0502,21412.0
2023-07-24 15:50:00,192.46,192.55,192.3,192.48,76900.0,186.9821,187.0696,186.8267,187.0016,76900.0
2023-07-25 09:30:00,192.73,192.83,192.0,192.09,22598.0,187.2445,187.3416,186.5352,186.6227,22598.0
2023-07-25 09:40:00,192.1,192.91,192.03,192.83,18318.0,186.6324,187.4193,186.5644,187.3416,18318.0
2023-07-25 09:50:00,192.85,193.19,192.57,192.64,10957.0,187.361,187.6914,187.089,187.157,10957.0
2023-07-25 10:00:00,192.4,192.96,192.33,192.96,11085.0,186.9239,187.4679,186.8558,187.4679,11085.0
2023-07-25 10:10:00,192.98,192.99,192.42,192.47,13587.0,187.4873,187.4971,186.9433,186.9919,13587.0
2023-07-25 10:20:00,192.46,192.7,192.44,192.52,12565.0,186.9821,187.2153,186.9627,187.0404,12565.0
2023-07-25 10:30:00,192.52,192.57,192.16,192.47,16478.0,187.0404,187.089,186.6907,186.9919,16478.0
2023-07-25 10:40:00,192.43,192.49,192.2,192.49,7023.0,186.953,187.0113,186.7295,187.0113,7023.0
2023-07-25 10:50:00,192.54,192.54,192.41,192.49,8833.0,187.0599,187.0599,186.9336,187.0113,8833.0
2023-07-25 11:00:00,192.51,192.51,192.3,192.3,6436.0,187.0307,187.0307,186.8267,186.8267,6436.0
2023-07-25 11:10:00,192.27,192.29,192.16,192.19,3594.0,186.7976,186.817,186.6907,186.7198,3594.0
2023-07-25 11:20:00,192.21,192.48,192.21,192.42,7265.0,186.7393,187.0016,186.7393,186.9433,7265.0
2023-07-25 11:30:00,192.42,192.56,192.4,192.45,7961.0,186.9433,187.0793,186.9239,186.9724,7961.0
2023-07-25 11:40:00,192.49,192.69,192.49,192.52,6963.0,187.0113,187.2056,187.0113,187.0404,6963.0
2023-07-25 11:50:00,192.54,192.68,192.53,192.61,5728.0,187.0599,187.1959,187.0502,187.1279,5728.0
2023-07-25 12:00:00,192.63,192.63,192.5,192.62,5775.0,187.1473,187.1473,187.021,187.1376,5775.0
2023-07-25 12:10:00,192.62,192.63,192.41,192.52,8487.0,187.1376,187.1473,186.9336,187.0404,8487.0
2023-07-25 12:20:00,192.5,192.62,192.47,192.52,4773.0,187.021,187.1376,186.9919,187.0404,4773.0
2023-07-25 12:30:00,192.55,192.6,192.36,192.48,4546.0,187.0696,187.1182,186.885,187.0016,4546.0
2023-07-25 12:40:00,192.51,192.67,192.51,192.55,5509.0,187.0307,187.1862,187.0307,187.0696,5509.0
2023-07-25 12:50:00,192.57,192.59,192.45,192.52,4014.0,187.089,187.1084,186.9724,187.0404,4014.0
2023-07-25 13:00:00,192.54,192.67,192.42,192.47,5390.0,187.0599,187.1862,186.9433,186.9919,5390.0
2023-07-25 13:10:00,192.49,192.64,192.47,192.59,4752.0,187.0113,187.157,186.9919,187.1084,4752.0
2023-07-25 13:20:00,192.63,192.71,192.54,192.56,10343.0,187.1473,187.225,187.0599,187.0793,10343.0
2023-07-25 13:30:00,192.56,192.63,192.47,192.57,6189.0,187.0793,187.1473,186.9919,187.089,6189.0
2023-07-25 13:40:00,192.58,192.76,192.57,192.76,4549.0,187.0987,187.2736,187.089,187.2736,4549.0
2023-07-25 13:50:00,192.72,192.9,192.72,192.88,14138.0,187.2347,187.4096,187.2347,187.3902,14138.0
2023-07-25 14:00:00,192.87,193.12,192.83,192.98,7621.0,187.3805,187.6234,187.3416,187.4873,7621.0
2023-07-25 14:10:00,192.99,193.13,192.99,193.13,6169.0,187.4971,187.6331,187.4971,187.6331,6169.0
2023-07-25 14:20:00,193.15,193.31,193.1,193.27,4548.0,187.6525,187.808,187.6039,187.7691,4548.0
2023-07-25 14:30:00,193.29,193.35,193.1,193.1,8157.0,187.7885,187.8468,187.6039,187.6039,8157.0
2023-07-25 14:40:00,193.13,193.19,193.09,193.11,6934.0,187.6331,187.6914,187.5942,187.6136,6934.0
2023-07-25 14:50:00,193.11,193.11,192.9,192.91,5562.0,187.6136,187.6136,187.4096,187.4193,5562.0
2023-07-25 15:00:00,192.87,192.96,192.86,192.96,7059.0,187.3805,187.4679,187.3708,187.4679,7059.0
2023-07-25 15:10:00,192.97,193.03,192.89,192.95,12313.0,187.4776,187.5359,187.3999,187.4582,12313.0
2023-07-25 15:20:00,192.95,192.98,192.8,192.81,10718.0,187.4582,187.4873,187.3125,187.3222,10718.0
2023-07-25 15:30:00,192.81,193.02,192.81,193.0,18132.0,187.3222,187.5262,187.3222,187.5068,18132.0
2023-07-25 15:40:00,193.0,193.23,192.92,193.2,35794.0,187.5068,187.7302,187.4291,187.7011,35794.0
2023-07-25 15:50:00,193.18,193.49,193.09,193.39,158631.0,187.6817,187.9828,187.5942,187.8857,158631.0
2023-07-26 09:30:00,192.84,193.15,192.48,192.83,21248.0,188.0441,188.3464,187.6931,188.0344,21248.0
2023-07-26 09:40:00,192.53,192.54,192.1,192.1,5354.0,187.7419,187.7516,187.3225,187.3225,5354.0
2023-07-26 09:50:00,192.2,192.37,191.76,191.77,14178.0,187.4201,187.5858,186.991,187.0008,14178.0
2023-07-26 10:00:00,191.81,192.12,191.46,192.08,7168.0,187.0398,187.342,186.6985,187.303,7168.0
2023-07-26 10:10:00,192.08,192.47,192.08,192.4,11011.0,187.303,187.6833,187.303,187.6151,11011.0
2023-07-26 10:20:00,192.35,192.54,192.1,192.52,26115.0,187.5663,187.7516,187.3225,187.7321,26115.0
2023-07-26 10:30:00,192.61,192.66,192.33,192.36,14930.0,187.8199,187.8686,187.5468,187.5761,14930.0
2023-07-26 10:40:00,192.4,192.56,192.13,192.55,28674.0,187.6151,187.7711,187.3518,187.7614,28674.0
2023-07-26 10:50:00,192.58,192.91,192.41,192.91,14684.0,187.7906,188.1124,187.6248,188.1124,14684.0
2023-07-26 11:00:00,192.98,193.03,192.62,192.77,10788.0,188.1807,188.2294,187.8296,187.9759,10788.0
2023-07-26 11:10:00,192.77,192.91,192.43,192.47,8928.0,187.9759,188.1124,187.6443,187.6833,8928.0
2023-07-26 11:20:00,192.49,192.52,192.25,192.25,10447.0,187.7028,187.7321,187.4688,187.4688,10447.0
2023-07-26 11:30:00,192.3,192.32,192.02,192.17,10958.0,187.5176,187.5371,187.2445,187.3908,10958.0
2023-07-26 11:40:00,192.14,192.31,192.1,192.27,13396.0,187.3615,187.5273,187.3225,187.4883,13396.0
2023-07-26 11:50:00,192.28,192.31,192.09,192.09,10175.0,187.4981,187.5273,187.3128,187.3128,10175.0
2023-07-26 12:00:00,192.09,192.25,192.06,192.25,12845.0,187.3128,187.4688,187.2835,187.4688,12845.0
2023-07-26 12:10:00,192.25,192.37,192.18,192.18,9636.0,187.4688,187.5858,187.4006,187.4006,9636.0
2023-07-26 12:20:00,192.13,192.2,192.01,192.11,11813.0,187.3518,187.4201,187.2348,187.3323,11813.0
2023-07-26 12:30:00,192.11,192.11,191.92,191.93,7741.0,187.3323,187.3323,187.147,187.1568,7741.0
2023-07-26 12:40:00,191.93,192.17,191.89,192.02,17301.0,187.1568,187.3908,187.1178,187.2445,17301.0
2023-07-26 12:50:00,192.01,192.07,191.89,192.04,5418.0,187.2348,187.2933,187.1178,187.264,5418.0
2023-07-26 13:00:00,192.01,192.28,191.99,192.28,5800.0,187.2348,187.4981,187.2153,187.4981,5800.0
2023-07-26 13:10:00,192.24,192.26,191.94,192.02,17717.0,187.4591,187.4786,187.1665,187.2445,17717.0
2023-07-26 13:20:00,192.02,192.04,191.9,191.9,15197.0,187.2445,187.264,187.1275,187.1275,15197.0
2023-07-26 13:30:00,191.9,191.97,191.74,191.96,13676.0,187.1275,187.1958,186.9715,187.186,13676.0
2023-07-26 13:40:00,191.98,191.99,191.87,191.95,14761.0,187.2055,187.2153,187.0983,187.1763,14761.0
2023-07-26 13:50:00,191.93,192.06,191.89,192.03,14291.0,187.1568,187.2835,187.1178,187.2543,14291.0
2023-07-26 14:00:00,191.99,192.05,191.8,191.84,15659.0,187.2153,187.2738,187.03,187.069,15659.0
2023-07-26 14:10:00,191.84,191.87,191.75,191.8,13061.0,187.069,187.0983,186.9812,187.03,13061.0
2023-07-26 14:20:00,191.78,191.84,191.75,191.8,15298.0,187.0105,187.069,186.9812,187.03,15298.0
2023-07-26 14:30:00,191.8,192.26,191.75,192.17,55009.0,187.03,187.4786,186.9812,187.3908,55009.0
2023-07-26 14:40:00,192.12,192.35,192.02,192.09,63971.0,187.342,187.5663,187.2445,187.3128,63971.0
2023-07-26 14:50:00,192.09,192.19,191.88,191.95,57240.0,187.3128,187.4103,187.108,187.1763,57240.0
2023-07-26 15:00:00,192.02,192.06,191.21,191.21,12340.0,187.2445,187.2835,186.4547,186.4547,12340.0
2023-07-26 15:10:00,191.28,191.49,191.08,191.1,11424.0,186.5229,186.7277,186.3279,186.3474,11424.0
2023-07-26 15:20:00,191.1,191.35,191.05,191.31,42409.0,186.3474,186.5912,186.2987,186.5522,42409.0
2023-07-26 15:30:00,191.31,191.38,191.08,191.31,32876.0,186.5522,186.6205,186.3279,186.5522,32876.0
2023-07-26 15:40:00,191.33,191.71,191.32,191.56,39230.0,186.5717,186.9422,186.5619,186.796,39230.0
2023-07-26 15:50:00,191.55,192.04,191.34,192.04,201169.0,186.7862,187.264,186.5814,187.264,201169.0
2023-07-27 09:30:00,192.06,192.83,192.06,192.4,33922.0,187.2835,188.0344,187.2835,187.6151,33922.0
2023-07-27 09:40:00,192.15,192.27,191.4,191.52,13767.0,187.3713,187.4883,186.64,186.757,13767.0
2023-07-27 09:50:00,191.6,191.6,191.01,191.53,16903.0,186.835,186.835,186.2597,186.7667,16903.0
2023-07-27 10:00:00,191.39,191.39,190.75,190.91,14942.0,186.6302,186.6302,186.0061,186.1621,14942.0
2023-07-27 10:10:00,190.89,191.24,190.79,190.95,9352.0,186.1426,186.4839,186.0451,186.2011,9352.0
2023-07-27 10:20:00,191.01,191.18,190.76,190.87,22200.0,186.2597,186.4254,186.0159,186.1231,22200.0
2023-07-27 10:30:00,190.84,191.01,190.61,190.93,29319.0,186.0939,186.2597,185.8696,186.1816,29319.0
2023-07-27 10:40:00,190.9,190.99,190.52,190.53,26312.0,186.1524,186.2401,185.7818,185.7916,26312.0
2023-07-27 10:50:00,190.58,190.58,190.1,190.1,38835.0,185.8403,185.8403,185.3723,185.3723,38835.0
2023-07-27 11:00:00,190.09,190.2,189.32,189.32,66732.0,185.3625,185.4698,184.6117,184.6117,66732.0
2023-07-27 11:10:00,189.41,189.99,189.31,189.86,34189.0,184.6994,185.265,184.6019,185.1383,34189.0
2023-07-27 11:20:00,189.84,190.24,189.84,190.03,18075.0,185.1187,185.5088,185.1187,185.304,18075.0
2023-07-27 11:30:00,190.03,190.13,189.74,190.13,15989.0,185.304,185.4015,185.0212,185.4015,15989.0
2023-07-27 11:40:00,190.25,190.43,190.21,190.32,8165.0,185.5186,185.6941,185.4795,185.5868,8165.0
2023-07-27 11:50:00,190.3,190.62,190.13,190.62,8948.0,185.5673,185.8794,185.4015,185.8794,8948.0
2023-07-27 12:00:00,190.7,190.91,190.61,190.75,3272.0,185.9574,186.1621,185.8696,186.0061,3272.0
2023-07-27 12:10:00,190.78,190.81,190.64,190.75,5194.0,186.0354,186.0646,185.8989,186.0061,5194.0
2023-07-27 12:20:00,190.74,190.96,190.66,190.83,9322.0,185.9964,186.2109,185.9184,186.0841,9322.0
2023-07-27 12:30:00,190.88,190.9,190.6,190.7,8781.0,186.1329,186.1524,185.8598,185.9574,8781.0
2023-07-27 12:40:00,190.71,190.75,190.55,190.6,8104.0,185.9671,186.0061,185.8111,185.8598,8104.0
2023-07-27 12:50:00,190.58,190.64,190.34,190.4,13283.0,185.8403,185.8989,185.6063,185.6648,13283.0
2023-07-27 13:00:00,190.45,190.56,190.27,190.35,11271.0,185.7136,185.8208,185.5381,185.6161,11271.0
2023-07-27 13:10:00,190.35,190.42,190.01,190.03,19397.0,185.6161,185.6843,185.2845,185.304,19397.0
2023-07-27 13:20:00,190.02,190.15,189.83,190.06,14024.0,185.2943,185.421,185.109,185.3333,14024.0
2023-07-27 13:30:00,190.06,190.35,189.99,190.31,14655.0,185.3333,185.6161,185.265,185.5771,14655.0
2023-07-27 13:40:00,190.31,190.57,190.31,190.36,12032.0,185.5771,185.8306,185.5771,185.6258,12032.0
2023-07-27 13:50:00,190.38,190.51,190.34,190.5,12164.0,185.6453,185.7721,185.6063,185.7623,12164.0
2023-07-27 14:00:00,190.52,190.58,190.38,190.4,14421.0,185.7818,185.8403,185.6453,185.6648,14421.0
2023-07-27 14:10:00,190.36,190.36,189.91,190.0,10608.0,185.6258,185.6258,185.187,185.2748,10608.0
2023-07-27 14:20:00,190.0,190.01,189.62,189.73,18337.0,185.2748,185.2845,184.9042,185.0115,18337.0
2023-07-27 14:30:00,189.7,189.72,189.42,189.56,24089.0,184.9822,185.0017,184.7092,184.8457,24089.0
2023-07-27 14:40:00,189.56,189.94,189.53,189.76,12760.0,184.8457,185.2163,184.8165,185.0407,12760.0
2023-07-27 14:50:00,189.76,189.87,189.64,189.77,17678.0,185.0407,185.148,184.9237,185.0505,17678.0
2023-07-27 15:00:00,189.78,190.14,189.66,190.14,21400.0,185.0602,185.4113,184.9432,185.4113,21400.0
2023-07-27 15:10:00,190.14,190.14,189.84,189.93,16350.0,185.4113,185.4113,185.1187,185.2065,16350.0
2023-07-27 15:20:00,189.91,189.91,189.61,189.65,15304.0,185.187,185.187,184.8945,184.9335,15304.0
2023-07-27 15:30:00,189.67,189.76,189.65,189.66,21650.0,184.953,185.0407,184.9335,184.9432,21650.0
2023-07-27 15:40:00,189.63,189.67,189.2,189.31,40489.0,184.914,184.953,184.4947,184.6019,40489.0
2023-07-27 15:50:00,189.28,189.67,189.17,189.51,152302.0,184.5727,184.953,184.4654,184.797,152302.0
2023-07-28 09:30:00,190.66,191.14,189.98,190.71,38640.0,185.9184,186.3864,185.2553,185.9671,38640.0
2023-07-28 09:40:00,190.68,190.9,189.38,189.83,21735.0,185.9379,186.1524,184.6702,185.109,21735.0
2023-07-28 09:50:00,189.79,190.02,189.42,189.45,11116.0,185.07,185.2943,184.7092,184.7384,11116.0
2023-07-28 10:00:00,189.36,189.58,188.91,189.0,17731.0,184.6507,184.8652,184.2119,184.2996,17731.0
2023-07-28 10:10:00,188.97,189.57,188.71,189.34,32331.0,184.2704,184.8555,184.0169,184.6312,32331.0
2023-07-28 10:20:00,189.36,189.94,189.36,189.88,13234.0,184.6507,185.2163,184.6507,185.1578,13234.0
2023-07-28 10:30:00,189.88,190.05,189.64,189.82,18970.0,185.1578,185.3235,184.9237,185.0992,18970.0
2023-07-28 10:40:00,189.87,190.12,189.71,189.97,17892.0,185.148,185.3918,184.992,185.2455,17892.0
2023-07-28 10:50:00,189.99,190.34,189.99,190.17,12627.0,185.265,185.6063,185.265,185.4405,12627.0
2023-07-28 11:00:00,190.15,190.18,189.3,189.51,23392.0,185.421,185.4503,184.5922,184.797,23392.0
2023-07-28 11:10:00,189.48,189.55,189.24,189.3,10372.0,184.7677,184.836,184.5337,184.5922,10372.0
2023-07-28 11:20:00,189.27,189.39,189.14,189.16,8710.0,184.5629,184.6799,184.4362,184.4557,8710.0
2023-07-28 11:30:00,189.29,189.33,188.97,189.0,7012.0,184.5824,184.6214,184.2704,184.2996,7012.0
2023-07-28 11:40:00,188.99,189.17,188.95,189.17,5891.0,184.2899,184.4654,184.2509,184.4654,5891.0
2023-07-28 11:50:00,189.1,189.12,188.83,189.06,15749.0,184.3972,184.4167,184.1339,184.3581,15749.0
2023-07-28 12:00:00,189.06,189.06,188.58,188.59,6911.0,184.3581,184.3581,183.8901,183.8998,6911.0
2023-07-28 12:10:00,188.57,188.66,188.42,188.53,7148.0,183.8803,183.9681,183.7341,183.8413,7148.0
2023-07-28 12:20:00,188.54,188.77,188.54,188.77,7712.0,183.8511,184.0754,183.8511,184.0754,7712.0
2023-07-28 12:30:00,188.77,188.99,188.74,188.86,13887.0,184.0754,184.2899,184.0461,184.1631,13887.0
2023-07-28 12:40:00,188.85,188.85,188.68,188.69,5333.0,184.1534,184.1534,183.9876,183.9973,5333.0
2023-07-28 12:50:00,188.65,188.79,188.57,188.73,5722.0,183.9583,184.0949,183.8803,184.0364,5722.0
2023-07-28 13:00:00,188.71,188.71,188.3,188.33,3693.0,184.0169,184.0169,183.617,183.6463,3693.0
2023-07-28 13:10:00,188.33,188.43,188.25,188.27,8750.0,183.6463,183.7438,183.5683,183.5878,8750.0
2023-07-28 13:20:00,188.28,188.32,188.11,188.13,7390.0,183.5975,183.6366,183.4318,183.4513,7390.0
2023-07-28 13:30:00,188.11,188.18,187.91,187.97,12918.0,183.4318,183.5,183.2367,183.2953,12918.0
2023-07-28 13:40:00,187.96,187.96,187.68,187.79,9161.0,183.2855,183.2855,183.0125,183.1197,9161.0
2023-07-28 13:50:00,187.81,188.16,187.81,188.13,10105.0,183.1392,183.4805,183.1392,183.4513,10105.0
2023-07-28 14:00:00,188.09,188.13,187.96,188.0,15256.0,183.4123,183.4513,183.2855,183.3245,15256.0
2023-07-28 14:10:00,188.04,188.07,187.99,188.05,12836.0,183.3635,183.3928,183.3148,183.3733,12836.0
2023-07-28 14:20:00,188.05,188.25,187.96,188.22,13106.0,183.3733,183.5683,183.2855,183.539,13106.0
2023-07-28 14:30:00,188.2,188.2,188.05,188.11,10881.0,183.5195,183.5195,183.3733,183.4318,10881.0
2023-07-28 14:40:00,188.12,188.26,187.98,188.25,9130.0,183.4415,183.578,183.305,183.5683,9130.0
2023-07-28 14:50:00,188.25,188.35,188.17,188.25,8374.0,183.5683,183.6658,183.4903,183.5683,8374.0
2023-07-28 15:00:00,188.28,188.4,188.2,188.36,14449.0,183.5975,183.7146,183.5195,183.6756,14449.0
2023-07-28 15:10:00,188.36,188.53,188.35,188.52,19725.0,183.6756,183.8413,183.6658,183.8316,19725.0
2023-07-28 15:20:00,188.53,188.57,188.32,188.36,23657.0,183.8413,183.8803,183.6366,183.6756,23657.0
2023-07-28 15:30:00,188.36,188.47,188.3,188.34,26003.0,183.6756,183.7828,183.617,183.6561,26003.0
2023-07-28 15:40:00,188.35,188.61,188.25,188.48,32252.0,183.6658,183.9193,183.5683,183.7926,32252.0
2023-07-28 15:50:00,188.5,189.02,188.42,188.86,193930.0,183.8121,184.3191,183.7341,184.1631,193930.0
2023-07-31 09:30:00,188.61,188.99,187.84,188.72,27679.0,183.9193,184.2899,183.1685,184.0266,27679.0
2023-07-31 09:40:00,188.82,188.99,188.67,188.8,9176.0,184.1241,184.2899,183.9778,184.1046,9176.0
2023-07-31 09:50:00,188.82,189.03,188.07,188.28,11983.0,184.1241,184.3289,183.3928,183.5975,11983.0
2023-07-31 10:00:00,188.41,188.5,188.17,188.49,10770.0,183.7243,183.8121,183.4903,183.8023,10770.0
2023-07-31 10:10:00,188.58,188.8,188.32,188.51,18873.0,183.8901,184.1046,183.6366,183.8218,18873.0
2023-07-31 10:20:00,188.5,188.72,188.4,188.62,119905.0,183.8121,184.0266,183.7146,183.9291,119905.0
2023-07-31 10:30:00,188.69,188.8,188.44,188.58,15483.0,183.9973,184.1046,183.7536,183.8901,15483.0
2023-07-31 10:40:00,188.56,188.84,188.5,188.56,16487.0,183.8706,184.1436,183.8121,183.8706,16487.0
2023-07-31 10:50:00,188.61,188.68,188.46,188.57,9305.0,183.9193,183.9876,183.7731,183.8803,9305.0
2023-07-31 11:00:00,188.51,188.53,188.3,188.38,9000.0,183.8218,183.8413,183.617,183.6951,9000.0
2023-07-31 11:10:00,188.33,188.45,188.04,188.15,24255.0,183.6463,183.7633,183.3635,183.4708,24255.0
2023-07-31 11:20:00,188.21,188.25,187.95,188.01,14876.0,183.5293,183.5683,183.2758,183.3343,14876.0
2023-07-31 11:30:00,188.03,188.03,187.58,187.69,14310.0,183.3538,183.3538,182.915,183.0222,14310.0
2023-07-31 11:40:00,187.7,187.7,187.44,187.48,7973.0,183.032,183.032,182.7784,182.8174,7973.0
2023-07-31 11:50:00,187.51,187.66,187.36,187.44,14155.0,182.8467,182.993,182.7004,182.7784,14155.0
2023-07-31 12:00:00,187.45,187.57,187.36,187.53,11004.0,182.7882,182.9052,182.7004,182.8662,11004.0
2023-07-31 12:10:00,187.46,187.53,187.38,187.47,6910.0,182.7979,182.8662,182.7199,182.8077,6910.0
2023-07-31 12:20:00,187.45,187.6,187.42,187.58,14921.0,182.7882,182.9345,182.7589,182.915,14921.0
2023-07-31 12:30:00,187.56,187.61,187.5,187.5,5405.0,182.8955,182.9442,182.8369,182.8369,5405.0
2023-07-31 12:40:00,187.5,187.58,187.31,187.37,7828.0,182.8369,182.915,182.6517,182.7102,7828.0
2023-07-31 12:50:00,187.37,187.49,187.33,187.46,4977.0,182.7102,182.8272,182.6712,182.7979,4977.0
2023-07-31 13:00:00,187.46,187.69,187.46,187.69,7455.0,182.7979,183.0222,182.7979,183.0222,7455.0
2023-07-31 13:10:00,187.7,187.84,187.66,187.69,8941.0,183.032,183.1685,182.993,183.0222,8941.0
2023-07-31 13:20:00,187.71,187.77,187.56,187.62,8219.0,183.0417,183.1002,182.8955,182.954,8219.0
2023-07-31 13:30:00,187.65,187.77,187.65,187.76,7953.0,182.9832,183.1002,182.9832,183.0905,7953.0
2023-07-31 13:40:00,187.76,187.8,187.66,187.66,5984.0,183.0905,183.1295,182.993,182.993,5984.0
2023-07-31 13:50:00,187.63,187.63,187.5,187.5,4289.0,182.9637,182.9637,182.8369,182.8369,4289.0
2023-07-31 14:00:00,187.53,187.55,187.46,187.49,19138.0,182.8662,182.8857,182.7979,182.8272,19138.0
2023-07-31 14:10:00,187.46,187.55,187.45,187.47,7347.0,182.7979,182.8857,182.7882,182.8077,7347.0
2023-07-31 14:20:00,187.44,187.78,187.44,187.75,9983.0,182.7784,183.11,182.7784,183.0807,9983.0
2023-07-31 14:30:00,187.73,187.85,187.7,187.7,4941.0,183.0612,183.1782,183.032,183.032,4941.0
2023-07-31 14:40:00,187.71,187.78,187.62,187.7,5380.0,183.0417,183.11,182.954,183.032,5380.0
2023-07-31 14:50:00,187.71,187.78,187.69,187.69,7833.0,183.0417,183.11,183.0222,183.0222,7833.0
2023-07-31 15:00:00,187.71,187.76,187.64,187.72,7369.0,183.0417,183.0905,182.9735,183.0515,7369.0
2023-07-31 15:10:00,187.7,187.78,187.67,187.77,9791.0,183.032,183.11,183.0027,183.1002,9791.0
2023-07-31 15:20:00,187.75,187.84,187.73,187.76,12991.0,183.0807,183.1685,183.0612,183.0905,12991.0
2023-07-31 15:30:00,187.8,187.87,187.75,187.81,24159.0,183.1295,183.1977,183.0807,183.1392,24159.0
2023-07-31 15:40:00,187.83,188.04,187.76,187.8,35678.0,183.1587,183.3635,183.0905,183.1295,35678.0
2023-07-31 15:50:00,187.74,188.48,187.73,188.4,150458.0,183.071,183.7926,183.0612,183.7146,150458.0
2023-08-01 09:30:00,188.43,190.51,187.98,189.25,39069.0,183.7438,185.7721,183.305,184.5434,39069.0
2023-08-01 09:40:00,189.42,189.52,188.76,188.92,12956.0,184.7092,184.8067,184.0656,184.2216,12956.0
2023-08-01 09:50:00,189.01,189.54,188.91,189.53,6766.0,184.3094,184.8262,184.2119,184.8165,6766.0
2023-08-01 10:00:00,189.25,189.25,188.65,188.81,12999.0,184.5434,184.5434,183.9583,184.1144,12999.0
2023-08-01 10:10:00,188.8,188.8,188.12,188.36,9549.0,184.1046,184.1046,183.4415,183.6756,9549.0
2023-08-01 10:20:00,188.43,188.72,188.25,188.71,10223.0,183.7438,184.0266,183.5683,184.0169,10223.0
2023-08-01 10:30:00,188.75,188.92,188.61,188.71,6829.0,184.0559,184.2216,183.9193,184.0169,6829.0
2023-08-01 10:40:00,188.78,188.78,188.39,188.57,5936.0,184.0851,184.0851,183.7048,183.8803,5936.0
2023-08-01 10:50:00,188.7,188.85,188.56,188.69,8728.0,184.0071,184.1534,183.8706,183.9973,8728.0
2023-08-01 11:00:00,188.62,188.71,188.42,188.71,4956.0,183.9291,184.0169,183.7341,184.0169,4956.0
2023-08-01 11:10:00,188.61,188.72,188.32,188.45,5566.0,183.9193,184.0266,183.6366,183.7633,5566.0
2023-08-01 11:20:00,188.42,188.64,188.42,188.64,5018.0,183.7341,183.9486,183.7341,183.9486,5018.0
2023-08-01 11:30:00,188.66,188.68,188.47,188.57,6169.0,183.9681,183.9876,183.7828,183.8803,6169.0
2023-08-01 11:40:00,188.58,188.61,188.38,188.59,7828.0,183.8901,183.9193,183.6951,183.8998,7828.0
2023-08-01 11:50:00,188.56,188.75,188.56,188.67,5172.0,183.8706,184.0559,183.8706,183.9778,5172.0
2023-08-01 12:00:00,188.69,188.79,188.62,188.69,4837.0,183.9973,184.0949,183.9291,183.9973,4837.0
2023-08-01 12:10:00,188.7,188.72,188.51,188.52,4322.0,184.0071,184.0266,183.8218,183.8316,4322.0
2023-08-01 12:20:00,188.48,188.69,188.36,188.69,8525.0,183.7926,183.9973,183.6756,183.9973,8525.0
2023-08-01 12:30:00,188.68,188.68,188.53,188.55,4883.0,183.9876,183.9876,183.8413,183.8608,4883.0
2023-08-01 12:40:00,188.54,188.71,188.54,188.65,2669.0,183.8511,184.0169,183.8511,183.9583,2669.0
2023-08-01 12:50:00,188.69,188.69,188.58,188.62,3771.0,183.9973,183.9973,183.8901,183.9291,3771.0
2023-08-01 13:00:00,188.69,188.75,188.58,188.63,8584.0,183.9973,184.0559,183.8901,183.9388,8584.0
2023-08-01 13:10:00,188.68,188.8,188.65,188.65,7663.0,183.9876,184.1046,183.9583,183.9583,7663.0
2023-08-01 13:20:00,188.64,188.81,188.61,188.74,5762.0,183.9486,184.1144,183.9193,184.0461,5762.0
2023-08-01 13:30:00,188.77,188.92,188.74,188.87,5679.0,184.0754,184.2216,184.0461,184.1729,5679.0
2023-08-01 13:40:00,188.87,189.07,188.84,189.02,8196.0,184.1729,184.3679,184.1436,184.3191,8196.0
2023-08-01 13:50:00,188.99,189.02,188.91,188.96,9320.0,184.2899,184.3191,184.2119,184.2606,9320.0
2023-08-01 14:00:00,188.96,189.07,188.82,189.07,18526.0,184.2606,184.3679,184.1241,184.3679,18526.0
2023-08-01 14:10:00,189.06,189.06,188.88,189.03,11529.0,184.3581,184.3581,184.1826,184.3289,11529.0
2023-08-01 14:20:00,189.03,189.28,189.03,189.25,9868.0,184.3289,184.5727,184.3289,184.5434,9868.0
2023-08-01 14:30:00,189.25,189.51,189.19,189.5,7252.0,184.5434,184.797,184.4849,184.7872,7252.0
2023-08-01 14:40:00,189.52,189.58,189.35,189.58,9366.0,184.8067,184.8652,184.6409,184.8652,9366.0
2023-08-01 14:50:00,189.55,189.67,189.5,189.6,16135.0,184.836,184.953,184.7872,184.8847,16135.0
2023-08-01 15:00:00,189.59,189.6,189.42,189.52,13890.0,184.875,184.8847,184.7092,184.8067,13890.0
2023-08-01 15:10:00,189.56,189.7,189.52,189.64,11470.0,184.8457,184.9822,184.8067,184.9237,11470.0
2023-08-01 15:20:00,189.64,189.67,189.46,189.56,13364.0,184.9237,184.953,184.7482,184.8457,13364.0
2023-08-01 15:30:00,189.59,189.65,189.52,189.57,16975.0,184.875,184.9335,184.8067,184.8555,16975.0
2023-08-01 15:40:00,189.58,189.62,189.35,189.61,25814.0,184.8652,184.9042,184.6409,184.8945,25814.0
2023-08-01 15:50:00,189.66,189.75,189.52,189.71,84849.0,184.9432,185.031,184.8067,184.992,84849.0
2023-08-02 09:30:00,189.2,189.48,188.75,189.47,22408.0,184.4947,184.7677,184.0559,184.758,22408.0
2023-08-02 09:40:00,189.39,190.17,189.39,189.83,7370.0,184.6799,185.4405,184.6799,185.109,7370.0
2023-08-02 09:50:00,190.0,190.42,189.97,190.38,5766.0,185.2748,185.6843,185.2455,185.6453,5766.0
2023-08-02 10:00:00,190.39,190.39,189.99,190.26,13042.0,185.6551,185.6551,185.265,185.5283,13042.0
2023-08-02 10:10:00,190.35,190.5,189.96,190.11,13373.0,185.6161,185.7623,185.2358,185.382,13373.0
2023-08-02 10:20:00,190.1,190.27,189.72,189.73,16011.0,185.3723,185.5381,185.0017,185.0115,16011.0
2023-08-02 10:30:00,189.81,189.81,189.35,189.65,11426.0,185.0895,185.0895,184.6409,184.9335,11426.0
2023-08-02 10:40:00,189.71,189.73,189.58,189.64,8909.0,184.992,185.0115,184.8652,184.9237,8909.0
2023-08-02 10:50:00,189.58,189.63,189.25,189.5,17339.0,184.8652,184.914,184.5434,184.7872,17339.0
2023-08-02 11:00:00,189.61,189.99,189.6,189.67,9205.0,184.8945,185.265,184.8847,184.953,9205.0
2023-08-02 11:10:00,189.75,189.81,189.42,189.56,4655.0,185.031,185.0895,184.7092,184.8457,4655.0
2023-08-02 11:20:00,189.5,189.82,189.5,189.66,13433.0,184.7872,185.0992,184.7872,184.9432,13433.0
2023-08-02 11:30:00,189.66,189.98,189.64,189.86,11045.0,184.9432,185.2553,184.9237,185.1383,11045.0
2023-08-02 11:40:00,189.9,189.9,189.56,189.8,6493.0,185.1773,185.1773,184.8457,185.0797,6493.0
2023-08-02 11:50:00,189.75,190.09,189.72,190.06,9118.0,185.031,185.3625,185.0017,185.3333,9118.0
2023-08-02 12:00:00,190.05,190.47,190.02,190.47,9970.0,185.3235,185.7331,185.2943,185.7331,9970.0
2023-08-02 12:10:00,190.62,190.75,190.5,190.74,8999.0,185.8794,186.0061,185.7623,185.9964,8999.0
2023-08-02 12:20:00,190.68,190.85,190.48,190.52,8504.0,185.9379,186.1036,185.7428,185.7818,8504.0
2023-08-02 12:30:00,190.54,190.54,190.24,190.43,12316.0,185.8013,185.8013,185.5088,185.6941,12316.0
2023-08-02 12:40:00,190.4,190.45,190.11,190.25,18735.0,185.6648,185.7136,185.382,185.5186,18735.0
2023-08-02 12:50:00,190.25,190.25,189.99,190.06,17811.0,185.5186,185.5186,185.265,185.3333,17811.0
2023-08-02 13:00:00,190.06,190.39,190.05,190.39,11129.0,185.3333,185.6551,185.3235,185.6551,11129.0
2023-08-02 13:10:00,190.43,190.6,190.32,190.35,21348.0,185.6941,185.8598,185.5868,185.6161,21348.0
2023-08-02 13:20:00,190.36,190.66,190.36,190.66,10328.0,185.6258,185.9184,185.6258,185.9184,10328.0
2023-08-02 13:30:00,190.65,190.82,190.64,190.68,27756.0,185.9086,186.0744,185.8989,185.9379,27756.0
2023-08-02 13:40:00,190.73,190.76,190.58,190.61,10492.0,185.9866,186.0159,185.8403,185.8696,10492.0
2023-08-02 13:50:00,190.61,190.61,190.19,190.43,8535.0,185.8696,185.8696,185.46,185.6941,8535.0
2023-08-02 14:00:00,190.44,190.84,190.24,190.3,45479.0,185.7038,186.0939,185.5088,185.5673,45479.0
2023-08-02 14:10:00,190.27,190.59,190.15,190.57,17298.0,185.5381,185.8501,185.421,185.8306,17298.0
2023-08-02 14:20:00,190.6,190.73,190.49,190.6,10748.0,185.8598,185.9866,185.7526,185.8598,10748.0
2023-08-02 14:30:00,190.59,190.68,190.55,190.68,8950.0,185.8501,185.9379,185.8111,185.9379,8950.0
2023-08-02 14:40:00,190.68,190.74,190.56,190.62,8411.0,185.9379,185.9964,185.8208,185.8794,8411.0
2023-08-02 14:50:00,190.65,190.9,190.64,190.84,13226.0,185.9086,186.1524,185.8989,186.0939,13226.0
2023-08-02 15:00:00,190.84,190.97,190.75,190.83,20484.0,186.0939,186.2206,186.0061,186.0841,20484.0
2023-08-02 15:10:00,190.8,190.82,190.44,190.59,43325.0,186.0549,186.0744,185.7038,185.8501,43325.0
2023-08-02 15:20:00,190.59,190.69,190.5,190.6,21902.0,185.8501,185.9476,185.7623,185.8598,21902.0
2023-08-02 15:30:00,190.64,190.84,190.52,190.78,34308.0,185.8989,186.0939,185.7818,186.0354,34308.0
2023-08-02 15:40:00,190.84,190.98,190.69,190.86,49122.0,186.0939,186.2304,185.9476,186.1134,49122.0
2023-08-02 15:50:00,190.86,191.15,190.8,190.96,147538.0,186.1134,186.3962,186.0549,186.2109,147538.0
2023-08-03 09:30:00,190.49,191.03,190.06,190.9,32954.0,185.7526,186.2792,185.3333,186.1524,32954.0
2023-08-03 09:40:00,190.94,191.67,190.87,190.99,11141.0,186.1914,186.9032,186.1231,186.2401,11141.0
2023-08-03 09:50:00,191.14,191.99,191.14,191.43,10669.0,186.3864,187.2153,186.3864,186.6692,10669.0
2023-08-03 10:00:00,191.64,192.11,191.61,191.89,13269.0,186.874,187.3323,186.8447,187.1178,13269.0
2023-08-03 10:10:00,191.83,192.02,191.5,192.02,11630.0,187.0593,187.2445,186.7375,187.2445,11630.0
2023-08-03 10:20:00,191.94,191.94,191.33,191.49,14176.0,187.1665,187.1665,186.5717,186.7277,14176.0
2023-08-03 10:30:00,191.5,191.51,191.0,191.07,5722.0,186.7375,186.7472,186.2499,186.3182,5722.0
2023-08-03 10:40:00,191.07,191.12,190.85,190.85,7245.0,186.3182,186.3669,186.1036,186.1036,7245.0
2023-08-03 10:50:00,190.85,191.03,190.77,191.0,10796.0,186.1036,186.2792,186.0256,186.2499,10796.0
2023-08-03 11:00:00,190.92,191.02,190.64,190.81,35654.0,186.1719,186.2694,185.8989,186.0646,35654.0
2023-08-03 11:10:00,190.86,191.05,190.77,191.01,5320.0,186.1134,186.2987,186.0256,186.2597,5320.0
2023-08-03 11:20:00,191.0,191.16,190.91,191.11,5510.0,186.2499,186.4059,186.1621,186.3572,5510.0
2023-08-03 11:30:00,191.08,191.23,191.0,191.23,6066.0,186.3279,186.4742,186.2499,186.4742,6066.0
2023-08-03 11:40:00,191.19,191.23,190.93,191.03,8250.0,186.4352,186.4742,186.1816,186.2792,8250.0
2023-08-03 11:50:00,191.04,191.16,190.97,191.01,5744.0,186.2889,186.4059,186.2206,186.2597,5744.0
2023-08-03 12:00:00,190.98,191.0,190.7,190.72,4912.0,186.2304,186.2499,185.9574,185.9769,4912.0
2023-08-03 12:10:00,190.6,190.66,190.31,190.55,6414.0,185.8598,185.9184,185.5771,185.8111,6414.0
2023-08-03 12:20:00,190.57,190.77,190.5,190.76,6022.0,185.8306,186.0256,185.7623,186.0159,6022.0
2023-08-03 12:30:00,190.81,190.87,190.74,190.81,3493.0,186.0646,186.1231,185.9964,186.0646,3493.0
2023-08-03 12:40:00,190.88,191.54,190.87,191.27,26874.0,186.1329,186.7765,186.1231,186.5132,26874.0
2023-08-03 12:50:00,191.3,191.59,191.24,191.38,7953.0,186.5424,186.8252,186.4839,186.6205,7953.0
2023-08-03 13:00:00,191.41,191.41,191.02,191.12,6709.0,186.6497,186.6497,186.2694,186.3669,6709.0
2023-08-03 13:10:00,191.14,191.33,191.07,191.07,5090.0,186.3864,186.5717,186.3182,186.3182,5090.0
2023-08-03 13:20:00,191.01,191.2,191.0,191.09,9170.0,186.2597,186.4449,186.2499,186.3377,9170.0
2023-08-03 13:30:00,191.09,191.09,190.8,190.81,4648.0,186.3377,186.3377,186.0549,186.0646,4648.0
2023-08-03 13:40:00,190.78,190.79,190.54,190.71,8306.0,186.0354,186.0451,185.8013,185.9671,8306.0
2023-08-03 13:50:00,190.68,190.81,190.59,190.59,5170.0,185.9379,186.0646,185.8501,185.8501,5170.0
2023-08-03 14:00:00,190.61,190.88,190.58,190.88,9893.0,185.8696,186.1329,185.8403,186.1329,9893.0
2023-08-03 14:10:00,190.88,190.94,190.81,190.93,4642.0,186.1329,186.1914,186.0646,186.1816,4642.0
2023-08-03 14:20:00,190.94,190.97,190.81,190.84,9829.0,186.1914,186.2206,186.0646,186.0939,9829.0
2023-08-03 14:30:00,190.83,191.07,190.76,190.84,11531.0,186.0841,186.3182,186.0159,186.0939,11531.0
2023-08-03 14:40:00,190.83,191.08,190.83,191.06,6083.0,186.0841,186.3279,186.0841,186.3084,6083.0
2023-08-03 14:50:00,191.14,191.36,191.14,191.21,7324.0,186.3864,186.6009,186.3864,186.4547,7324.0
2023-08-03 15:00:00,191.21,191.28,191.16,191.22,12480.0,186.4547,186.5229,186.4059,186.4644,12480.0
2023-08-03 15:10:00,191.23,191.23,190.94,191.12,11572.0,186.4742,186.4742,186.1914,186.3669,11572.0
2023-08-03 15:20:00,191.11,191.26,190.99,191.13,8651.0,186.3572,186.5034,186.2401,186.3767,8651.0
2023-08-03 15:30:00,191.07,191.28,191.07,191.19,33608.0,186.3182,186.5229,186.3182,186.4352,33608.0
2023-08-03 15:40:00,191.17,191.24,190.92,190.94,42254.0,186.4157,186.4839,186.1719,186.1914,42254.0
2023-08-03 15:50:00,190.94,191.12,190.85,190.98,146655.0,186.1914,186.3669,186.1036,186.2304,146655.0
2023-08-04 09:30:00,191.07,192.0,190.78,191.29,27374.0,186.3182,187.225,186.0354,186.5327,27374.0
2023-08-04 09:40:00,191.41,191.79,191.39,191.79,12660.0,186.6497,187.0203,186.6302,187.0203,12660.0
2023-08-04 09:50:00,191.83,191.95,191.49,191.61,15044.0,187.0593,187.1763,186.7277,186.8447,15044.0
2023-08-04 10:00:00,191.7,191.82,191.17,191.18,15824.0,186.9325,187.0495,186.4157,186.4254,15824.0
2023-08-04 10:10:00,191.2,191.33,190.82,191.33,17968.0,186.4449,186.5717,186.0744,186.5717,17968.0
2023-08-04 10:20:00,191.34,191.55,191.27,191.53,12607.0,186.5814,186.7862,186.5132,186.7667,12607.0
2023-08-04 10:30:00,191.62,191.8,191.51,191.79,13538.0,186.8545,187.03,186.7472,187.0203,13538.0
2023-08-04 10:40:00,191.85,192.2,191.84,191.94,13525.0,187.0788,187.4201,187.069,187.1665,13525.0
2023-08-04 10:50:00,192.03,192.24,191.82,192.17,13273.0,187.2543,187.4591,187.0495,187.3908,13273.0
2023-08-04 11:00:00,192.12,192.14,191.9,192.08,13940.0,187.342,187.3615,187.1275,187.303,13940.0
2023-08-04 11:10:00,192.11,192.26,191.93,192.22,9818.0,187.3323,187.4786,187.1568,187.4396,9818.0
2023-08-04 11:20:00,192.29,192.33,192.03,192.07,10596.0,187.5078,187.5468,187.2543,187.2933,10596.0
2023-08-04 11:30:00,192.07,192.17,191.93,192.03,10736.0,187.2933,187.3908,187.1568,187.2543,10736.0
2023-08-04 11:40:00,191.99,192.05,191.94,192.0,9964.0,187.2153,187.2738,187.1665,187.225,9964.0
2023-08-04 11:50:00,192.0,192.22,191.81,192.17,12068.0,187.225,187.4396,187.0398,187.3908,12068.0
2023-08-04 12:00:00,192.12,192.24,192.08,192.1,7974.0,187.342,187.4591,187.303,187.3225,7974.0
2023-08-04 12:10:00,192.1,192.44,192.05,192.31,19529.0,187.3225,187.6541,187.2738,187.5273,19529.0
2023-08-04 12:20:00,192.31,192.38,192.15,192.38,12587.0,187.5273,187.5956,187.3713,187.5956,12587.0
2023-08-04 12:30:00,192.42,192.47,192.21,192.38,9309.0,187.6346,187.6833,187.4298,187.5956,9309.0
2023-08-04 12:40:00,192.38,192.68,192.33,192.64,7798.0,187.5956,187.8881,187.5468,187.8491,7798.0
2023-08-04 12:50:00,192.61,192.82,192.61,192.77,8948.0,187.8199,188.0246,187.8199,187.9759,8948.0
2023-08-04 13:00:00,192.77,192.87,192.62,192.73,13541.0,187.9759,188.0734,187.8296,187.9369,13541.0
2023-08-04 13:10:00,192.71,192.71,192.57,192.69,7332.0,187.9174,187.9174,187.7809,187.8979,7332.0
2023-08-04 13:20:00,192.66,192.68,192.42,192.47,7825.0,187.8686,187.8881,187.6346,187.6833,7825.0
2023-08-04 13:30:00,192.49,192.6,192.3,192.31,9277.0,187.7028,187.8101,187.5176,187.5273,9277.0
2023-08-04 13:40:00,192.36,192.4,192.2,192.33,8921.0,187.5761,187.6151,187.4201,187.5468,8921.0
2023-08-04 13:50:00,192.33,192.36,191.89,191.89,13784.0,187.5468,187.5761,187.1178,187.1178,13784.0
2023-08-04 14:00:00,191.93,191.95,191.46,191.53,17215.0,187.1568,187.1763,186.6985,186.7667,17215.0
2023-08-04 14:10:00,191.53,191.72,191.37,191.47,13662.0,186.7667,186.952,186.6107,186.7082,13662.0
2023-08-04 14:20:00,191.45,191.49,191.02,191.06,11799.0,186.6887,186.7277,186.2694,186.3084,11799.0
2023-08-04 14:30:00,190.98,191.05,190.79,190.79,8165.0,186.2304,186.2987,186.0451,186.0451,8165.0
2023-08-04 14:40:00,190.85,190.95,190.63,190.7,14714.0,186.1036,186.2011,185.8891,185.9574,14714.0
2023-08-04 14:50:00,190.74,190.91,190.43,190.5,9280.0,185.9964,186.1621,185.6941,185.7623,9280.0
2023-08-04 15:00:00,190.45,190.56,190.15,190.16,10934.0,185.7136,185.8208,185.421,185.4308,10934.0
2023-08-04 15:10:00,190.16,190.4,190.16,190.34,11418.0,185.4308,185.6648,185.4308,185.6063,11418.0
2023-08-04 15:20:00,190.3,190.33,190.04,190.24,20822.0,185.5673,185.5966,185.3138,185.5088,20822.0
2023-08-04 15:30:00,190.26,190.31,189.7,189.74,20911.0,185.5283,185.5771,184.9822,185.0212,20911.0
2023-08-04 15:40:00,189.75,189.79,189.56,189.59,31802.0,185.031,185.07,184.8457,184.875,31802.0
2023-08-04 15:50:00,189.57,189.66,189.2,189.59,124525.0,184.8555,184.9432,184.4947,184.875,124525.0
2023-08-07 09:30:00,190.65,191.36,190.65,191.12,14896.0,185.9086,186.6009,185.9086,186.3669,14896.0
2023-08-07 09:40:00,191.0,191.19,190.86,191.05,6151.0,186.2499,186.4352,186.1134,186.2987,6151.0
2023-08-07 09:50:00,191.02,191.22,190.78,190.78,8184.0,186.2694,186.4644,186.0354,186.0354,8184.0
2023-08-07 10:00:00,190.96,190.96,190.19,190.56,12463.0,186.2109,186.2109,185.46,185.8208,12463.0
2023-08-07 10:10:00,190.67,190.74,190.43,190.65,9396.0,185.9281,185.9964,185.6941,185.9086,9396.0
2023-08-07 10:20:00,190.73,191.03,190.72,191.03,2754.0,185.9866,186.2792,185.9769,186.2792,2754.0
2023-08-07 10:30:00,191.09,191.44,191.08,191.43,6589.0,186.3377,186.679,186.3279,186.6692,6589.0
2023-08-07 10:40:00,191.41,191.43,190.97,190.97,6869.0,186.6497,186.6692,186.2206,186.2206,6869.0
2023-08-07 10:50:00,190.92,191.11,190.85,190.99,5561.0,186.1719,186.3572,186.1036,186.2401,5561.0
2023-08-07 11:00:00,191.04,191.27,191.04,191.27,5720.0,186.2889,186.5132,186.2889,186.5132,5720.0
2023-08-07 11:10:00,191.28,191.34,191.14,191.27,40411.0,186.5229,186.5814,186.3864,186.5132,40411.0
2023-08-07 11:20:00,191.31,191.75,191.31,191.75,4568.0,186.5522,186.9812,186.5522,186.9812,4568.0
2023-08-07 11:30:00,191.81,191.93,191.71,191.82,4606.0,187.0398,187.1568,186.9422,187.0495,4606.0
2023-08-07 11:40:00,191.92,192.0,191.74,191.93,4511.0,187.147,187.225,186.9715,187.1568,4511.0
2023-08-07 11:50:00,192.0,192.24,191.99,192.01,5079.0,187.225,187.4591,187.2153,187.2348,5079.0
2023-08-07 12:00:00,192.1,192.2,191.93,191.94,2134.0,187.3225,187.4201,187.1568,187.1665,2134.0
2023-08-07 12:10:00,191.92,192.18,191.91,192.18,4480.0,187.147,187.4006,187.1373,187.4006,4480.0
2023-08-07 12:20:00,192.11,192.11,191.9,191.95,4194.0,187.3323,187.3323,187.1275,187.1763,4194.0
2023-08-07 12:30:00,191.91,191.98,191.73,191.74,4240.0,187.1373,187.2055,186.9617,186.9715,4240.0
2023-08-07 12:40:00,191.77,191.84,191.72,191.81,3785.0,187.0008,187.069,186.952,187.0398,3785.0
2023-08-07 12:50:00,191.78,191.99,191.74,191.94,4165.0,187.0105,187.2153,186.9715,187.1665,4165.0
2023-08-07 13:00:00,191.95,192.07,191.89,191.95,4550.0,187.1763,187.2933,187.1178,187.1763,4550.0
2023-08-07 13:10:00,191.95,192.02,191.84,191.9,6860.0,187.1763,187.2445,187.069,187.1275,6860.0
2023-08-07 13:20:00,191.91,192.02,191.8,191.81,3263.0,187.1373,187.2445,187.03,187.0398,3263.0
2023-08-07 13:30:00,191.86,191.97,191.79,191.97,4554.0,187.0885,187.1958,187.0203,187.1958,4554.0
2023-08-07 13:40:00,192.01,192.19,191.94,192.19,19792.0,187.2348,187.4103,187.1665,187.4103,19792.0
2023-08-07 13:50:00,192.24,192.31,192.2,192.26,2643.0,187.4591,187.5273,187.4201,187.4786,2643.0
2023-08-07 14:00:00,192.3,192.44,192.16,192.17,4899.0,187.5176,187.6541,187.3811,187.3908,4899.0
2023-08-07 14:10:00,192.16,192.23,192.1,192.14,6016.0,187.3811,187.4493,187.3225,187.3615,6016.0
2023-08-07 14:20:00,192.19,192.26,192.1,192.11,6620.0,187.4103,187.4786,187.3225,187.3323,6620.0
2023-08-07 14:30:00,192.08,192.17,192.07,192.1,5393.0,187.303,187.3908,187.2933,187.3225,5393.0
2023-08-07 14:40:00,192.08,192.11,191.82,191.96,7089.0,187.303,187.3323,187.0495,187.186,7089.0
2023-08-07 14:50:00,191.89,192.02,191.87,192.02,6498.0,187.1178,187.2445,187.0983,187.2445,6498.0
2023-08-07 15:00:00,192.03,192.14,191.96,191.96,12906.0,187.2543,187.3615,187.186,187.186,12906.0
2023-08-07 15:10:00,191.95,191.99,191.73,191.75,8526.0,187.1763,187.2153,186.9617,186.9812,8526.0
2023-08-07 15:20:00,191.74,191.86,191.64,191.69,7312.0,186.9715,187.0885,186.874,186.9227,7312.0
2023-08-07 15:30:00,191.69,191.73,191.56,191.58,13583.0,186.9227,186.9617,186.796,186.8155,13583.0
2023-08-07 15:40:00,191.57,191.75,191.5,191.58,21027.0,186.8057,186.9812,186.7375,186.8155,21027.0
2023-08-07 15:50:00,191.52,192.09,191.46,192.06,102655.0,186.757,187.3128,186.6985,187.2835,102655.0
2023-08-08 09:30:00,191.52,191.84,191.3,191.33,18524.0,186.757,187.069,186.5424,186.5717,18524.0
2023-08-08 09:40:00,191.31,191.4,190.84,191.0,6499.0,186.5522,186.64,186.0939,186.2499,6499.0
2023-08-08 09:50:00,190.98,191.12,190.47,190.78,15076.0,186.2304,186.3669,185.7331,186.0354,15076.0
2023-08-08 10:00:00,190.92,190.92,190.08,190.08,15466.0,186.1719,186.1719,185.3528,185.3528,15466.0
2023-08-08 10:10:00,190.09,190.31,189.82,190.0,8449.0,185.3625,185.5771,185.0992,185.2748,8449.0
2023-08-08 10:20:00,189.99,190.1,189.76,189.82,17154.0,185.265,185.3723,185.0407,185.0992,17154.0
2023-08-08 10:30:00,189.8,190.31,189.72,189.83,9157.0,185.0797,185.5771,185.0017,185.109,9157.0
2023-08-08 10:40:00,189.9,189.96,189.55,189.7,5842.0,185.1773,185.2358,184.836,184.9822,5842.0
2023-08-08 10:50:00,189.75,189.81,189.51,189.51,7052.0,185.031,185.0895,184.797,184.797,7052.0
2023-08-08 11:00:00,189.52,189.63,189.37,189.57,6257.0,184.8067,184.914,184.6604,184.8555,6257.0
2023-08-08 11:10:00,189.6,189.91,189.59,189.91,5074.0,184.8847,185.187,184.875,185.187,5074.0
2023-08-08 11:20:00,189.92,189.99,189.82,189.89,5440.0,185.1968,185.265,185.0992,185.1675,5440.0
2023-08-08 11:30:00,189.87,189.91,189.77,189.84,3401.0,185.148,185.187,185.0505,185.1187,3401.0
2023-08-08 11:40:00,189.88,189.92,189.72,189.92,4340.0,185.1578,185.1968,185.0017,185.1968,4340.0
2023-08-08 11:50:00,189.91,189.91,189.56,189.62,2600.0,185.187,185.187,184.8457,184.9042,2600.0
2023-08-08 12:00:00,189.58,189.68,189.51,189.58,4533.0,184.8652,184.9627,184.797,184.8652,4533.0
2023-08-08 12:10:00,189.49,189.68,189.48,189.68,4003.0,184.7775,184.9627,184.7677,184.9627,4003.0
2023-08-08 12:20:00,189.72,189.74,189.48,189.71,4468.0,185.0017,185.0212,184.7677,184.992,4468.0
2023-08-08 12:30:00,189.64,189.88,189.61,189.74,4756.0,184.9237,185.1578,184.8945,185.0212,4756.0
2023-08-08 12:40:00,189.68,189.81,189.65,189.8,3394.0,184.9627,185.0895,184.9335,185.0797,3394.0
2023-08-08 12:50:00,189.78,189.79,189.45,189.5,5184.0,185.0602,185.07,184.7384,184.7872,5184.0
2023-08-08 13:00:00,189.53,189.53,189.38,189.48,2921.0,184.8165,184.8165,184.6702,184.7677,2921.0
2023-08-08 13:10:00,189.43,189.65,189.42,189.62,2982.0,184.7189,184.9335,184.7092,184.9042,2982.0
2023-08-08 13:20:00,189.62,189.67,189.45,189.56,2977.0,184.9042,184.953,184.7384,184.8457,2977.0
2023-08-08 13:30:00,189.58,189.76,189.58,189.76,3947.0,184.8652,185.0407,184.8652,185.0407,3947.0
2023-08-08 13:40:00,189.81,189.81,189.66,189.67,4977.0,185.0895,185.0895,184.9432,184.953,4977.0
2023-08-08 13:50:00,189.64,189.79,189.61,189.61,5101.0,184.9237,185.07,184.8945,184.8945,5101.0
2023-08-08 14:00:00,189.57,189.62,189.51,189.58,4352.0,184.8555,184.9042,184.797,184.8652,4352.0
2023-08-08 14:10:00,189.61,189.68,189.51,189.67,4636.0,184.8945,184.9627,184.797,184.953,4636.0
2023-08-08 14:20:00,189.54,189.61,189.37,189.43,2596.0,184.8262,184.8945,184.6604,184.7189,2596.0
2023-08-08 14:30:00,189.45,189.53,189.42,189.49,3863.0,184.7384,184.8165,184.7092,184.7775,3863.0
2023-08-08 14:40:00,189.5,189.55,189.38,189.48,3539.0,184.7872,184.836,184.6702,184.7677,3539.0
2023-08-08 14:50:00,189.5,189.77,189.49,189.71,4876.0,184.7872,185.0505,184.7775,184.992,4876.0
2023-08-08 15:00:00,189.71,189.72,189.6,189.65,6520.0,184.992,185.0017,184.8847,184.9335,6520.0
2023-08-08 15:10:00,189.67,189.69,189.59,189.63,5067.0,184.953,184.9725,184.875,184.914,5067.0
2023-08-08 15:20:00,189.63,189.69,189.54,189.54,10553.0,184.914,184.9725,184.8262,184.8262,10553.0
2023-08-08 15:30:00,189.49,189.57,189.45,189.53,7758.0,184.7775,184.8555,184.7384,184.8165,7758.0
2023-08-08 15:40:00,189.56,189.76,189.41,189.41,13901.0,184.8457,185.0407,184.6994,184.6994,13901.0
2023-08-08 15:50:00,189.46,189.54,189.31,189.4,37943.0,184.7482,184.8262,184.6019,184.6897,37943.0
2023-08-09 09:30:00,189.0,189.73,188.75,189.47,20867.0,184.2996,185.0115,184.0559,184.758,20867.0
2023-08-09 09:40:00,189.35,189.59,188.97,189.52,6158.0,184.6409,184.875,184.2704,184.8067,6158.0
2023-08-09 09:50:00,189.76,189.89,189.36,189.82,7075.0,185.0407,185.1675,184.6507,185.0992,7075.0
2023-08-09 10:00:00,189.83,190.07,189.82,189.99,6024.0,185.109,185.343,185.0992,185.265,6024.0
2023-08-09 10:10:00,190.01,190.3,189.92,190.27,5205.0,185.2845,185.5673,185.1968,185.5381,5205.0
2023-08-09 10:20:00,190.28,190.36,190.1,190.15,6291.0,185.5478,185.6258,185.3723,185.421,6291.0
2023-08-09 10:30:00,190.2,190.23,189.95,190.22,5098.0,185.4698,185.4991,185.226,185.4893,5098.0
2023-08-09 10:40:00,190.17,190.28,190.06,190.1,6193.0,185.4405,185.5478,185.3333,185.3723,6193.0
2023-08-09 10:50:00,190.03,190.54,190.03,190.44,11818.0,185.304,185.8013,185.304,185.7038,11818.0
2023-08-09 11:00:00,190.41,190.73,190.4,190.68,9801.0,185.6746,185.9866,185.6648,185.9379,9801.0
2023-08-09 11:10:00,190.66,190.82,190.53,190.58,10017.0,185.9184,186.0744,185.7916,185.8403,10017.0
2023-08-09 11:20:00,190.6,190.61,190.33,190.44,15371.0,185.8598,185.8696,185.5966,185.7038,15371.0
2023-08-09 11:30:00,190.43,190.5,190.33,190.47,12325.0,185.6941,185.7623,185.5966,185.7331,12325.0
2023-08-09 11:40:00,190.48,190.63,190.3,190.34,41884.0,185.7428,185.8891,185.5673,185.6063,41884.0
2023-08-09 11:50:00,190.32,190.38,189.67,189.92,25990.0,185.5868,185.6453,184.953,185.1968,25990.0
2023-08-09 12:00:00,189.92,190.22,189.87,190.16,8159.0,185.1968,185.4893,185.148,185.4308,8159.0
2023-08-09 12:10:00,190.14,190.3,190.11,190.2,10279.0,185.4113,185.5673,185.382,185.4698,10279.0
2023-08-09 12:20:00,190.18,190.33,190.07,190.31,16990.0,185.4503,185.5966,185.343,185.5771,16990.0
2023-08-09 12:30:00,190.27,190.6,190.27,190.5,10646.0,185.5381,185.8598,185.5381,185.7623,10646.0
2023-08-09 12:40:00,190.56,190.64,190.46,190.63,10446.0,185.8208,185.8989,185.7233,185.8891,10446.0
2023-08-09 12:50:00,190.64,190.81,190.55,190.55,9839.0,185.8989,186.0646,185.8111,185.8111,9839.0
2023-08-09 13:00:00,190.56,190.99,190.51,190.95,20014.0,185.8208,186.2401,185.7721,186.2011,20014.0
2023-08-09 13:10:00,190.99,191.15,190.95,191.09,7059.0,186.2401,186.3962,186.2011,186.3377,7059.0
2023-08-09 13:20:00,191.15,191.21,191.07,191.17,7653.0,186.3962,186.4547,186.3182,186.4157,7653.0
2023-08-09 13:30:00,191.2,191.43,191.15,191.43,25720.0,186.4449,186.6692,186.3962,186.6692,25720.0
2023-08-09 13:40:00,191.39,191.65,191.32,191.35,25947.0,186.6302,186.8837,186.5619,186.5912,25947.0
2023-08-09 13:50:00,191.27,191.27,190.94,190.94,7234.0,186.5132,186.5132,186.1914,186.1914,7234.0
2023-08-09 14:00:00,191.08,191.2,190.93,191.2,8729.0,186.3279,186.4449,186.1816,186.4449,8729.0
2023-08-09 14:10:00,191.2,191.35,191.16,191.35,12500.0,186.4449,186.5912,186.4059,186.5912,12500.0
2023-08-09 14:20:00,191.35,191.39,191.27,191.33,6509.0,186.5912,186.6302,186.5132,186.5717,6509.0
2023-08-09 14:30:00,191.37,191.47,191.26,191.34,4216.0,186.6107,186.7082,186.5034,186.5814,4216.0
2023-08-09 14:40:00,191.32,191.32,191.13,191.25,7154.0,186.5619,186.5619,186.3767,186.4937,7154.0
2023-08-09 14:50:00,191.25,191.52,191.24,191.37,50774.0,186.4937,186.757,186.4839,186.6107,50774.0
2023-08-09 15:00:00,191.37,191.46,191.2,191.37,83046.0,186.6107,186.6985,186.4449,186.6107,83046.0
2023-08-09 15:10:00,191.35,191.61,191.35,191.54,7298.0,186.5912,186.8447,186.5912,186.7765,7298.0
2023-08-09 15:20:00,191.58,191.76,191.47,191.68,17897.0,186.8155,186.991,186.7082,186.913,17897.0
2023-08-09 15:30:00,191.69,191.69,191.39,191.5,32160.0,186.9227,186.9227,186.6302,186.7375,32160.0
2023-08-09 15:40:00,191.49,191.56,190.78,190.8,81596.0,186.7277,186.796,186.0354,186.0549,81596.0
2023-08-09 15:50:00,190.68,190.93,190.44,190.76,114134.0,185.9379,186.1816,185.7038,186.0159,114134.0
2023-08-10 09:30:00,191.54,192.85,191.01,192.81,26442.0,186.7765,188.0539,186.2597,188.0149,26442.0
2023-08-10 09:40:00,192.81,193.37,192.62,193.08,10911.0,188.0149,188.561,187.8296,188.2782,10911.0
2023-08-10 09:50:00,193.06,193.29,192.85,193.23,11132.0,188.2587,188.4829,188.0539,188.4244,11132.0
2023-08-10 10:00:00,193.25,193.43,193.05,193.2,11802.0,188.4439,188.6195,188.2489,188.3952,11802.0
2023-08-10 10:10:00,193.14,193.23,192.94,193.21,14537.0,188.3367,188.4244,188.1417,188.4049,14537.0
2023-08-10 10:20:00,193.18,193.42,193.06,193.23,41828.0,188.3757,188.6097,188.2587,188.4244,41828.0
2023-08-10 10:30:00,193.23,193.83,193.23,193.43,35471.0,188.4244,189.0095,188.4244,188.6195,35471.0
2023-08-10 10:40:00,193.41,193.41,192.69,192.74,5283.0,188.6,188.6,187.8979,187.9466,5283.0
2023-08-10 10:50:00,192.58,192.88,192.54,192.86,6066.0,187.7906,188.0831,187.7516,188.0636,6066.0
2023-08-10 11:00:00,192.76,192.76,192.32,192.43,3524.0,187.9661,187.9661,187.5371,187.6443,3524.0
2023-08-10 11:10:00,192.34,192.43,192.02,192.02,4457.0,187.5566,187.6443,187.2445,187.2445,4457.0
2023-08-10 11:20:00,191.97,192.41,191.97,192.39,7588.0,187.1958,187.6248,187.1958,187.6053,7588.0
2023-08-10 11:30:00,192.38,192.56,192.29,192.38,26587.0,187.5956,187.7711,187.5078,187.5956,26587.0
2023-08-10 11:40:00,192.29,192.29,191.76,191.97,5688.0,187.5078,187.5078,186.991,187.1958,5688.0
2023-08-10 11:50:00,191.91,191.95,191.67,191.95,33289.0,187.1373,187.1763,186.9032,187.1763,33289.0
2023-08-10 12:00:00,191.9,191.91,191.68,191.76,4324.0,187.1275,187.1373,186.913,186.991,4324.0
2023-08-10 12:10:00,191.74,191.74,191.44,191.48,4425.0,186.9715,186.9715,186.679,186.718,4425.0
2023-08-10 12:20:00,191.46,191.5,191.16,191.31,6064.0,186.6985,186.7375,186.4059,186.5522,6064.0
2023-08-10 12:30:00,191.31,191.74,191.28,191.74,6371.0,186.5522,186.9715,186.5229,186.9715,6371.0
2023-08-10 12:40:00,191.75,191.97,191.62,191.84,34181.0,186.9812,187.1958,186.8545,187.069,34181.0
2023-08-10 12:50:00,191.84,191.86,191.11,191.2,9237.0,187.069,187.0885,186.3572,186.4449,9237.0
2023-08-10 13:00:00,191.2,191.28,191.03,191.12,5034.0,186.4449,186.5229,186.2792,186.3669,5034.0
2023-08-10 13:10:00,191.21,191.26,191.02,191.08,4691.0,186.4547,186.5034,186.2694,186.3279,4691.0
2023-08-10 13:20:00,191.04,191.08,190.82,190.84,8479.0,186.2889,186.3279,186.0744,186.0939,8479.0
2023-08-10 13:30:00,190.84,190.84,190.5,190.5,5797.0,186.0939,186.0939,185.7623,185.7623,5797.0
2023-08-10 13:40:00,190.46,190.65,190.44,190.61,7607.0,185.7233,185.9086,185.7038,185.8696,7607.0
2023-08-10 13:50:00,190.56,190.57,190.06,190.18,12133.0,185.8208,185.8306,185.3333,185.4503,12133.0
2023-08-10 14:00:00,190.12,190.61,190.1,190.61,8553.0,185.3918,185.8696,185.3723,185.8696,8553.0
2023-08-10 14:10:00,190.5,190.81,190.43,190.72,8485.0,185.7623,186.0646,185.6941,185.9769,8485.0
2023-08-10 14:20:00,190.63,190.88,190.63,190.79,5653.0,185.8891,186.1329,185.8891,186.0451,5653.0
2023-08-10 14:30:00,190.86,190.94,190.74,190.86,5522.0,186.1134,186.1914,185.9964,186.1134,5522.0
2023-08-10 14:40:00,190.83,191.16,190.68,190.98,5114.0,186.0841,186.4059,185.9379,186.2304,5114.0
2023-08-10 14:50:00,191.1,191.24,191.1,191.24,12544.0,186.3474,186.4839,186.3474,186.4839,12544.0
2023-08-10 15:00:00,191.2,191.2,190.97,191.05,4025.0,186.4449,186.4449,186.2206,186.2987,4025.0
2023-08-10 15:10:00,191.11,191.33,191.05,191.33,13856.0,186.3572,186.5717,186.2987,186.5717,13856.0
2023-08-10 15:20:00,191.28,191.34,190.82,190.94,17290.0,186.5229,186.5814,186.0744,186.1914,17290.0
2023-08-10 15:30:00,190.89,190.9,190.49,190.51,25723.0,186.1426,186.1524,185.7526,185.7721,25723.0
2023-08-10 15:40:00,190.51,190.68,190.1,190.53,12386.0,185.7721,185.9379,185.3723,185.7916,12386.0
2023-08-10 15:50:00,190.51,190.91,190.51,190.79,35236.0,185.7721,186.1621,185.7721,186.0451,35236.0
2023-08-11 09:30:00,191.28,191.28,190.06,190.87,15411.0,186.5229,186.5229,185.3333,186.1231,15411.0
2023-08-11 09:40:00,190.75,190.98,190.59,190.94,9401.0,186.0061,186.2304,185.8501,186.1914,9401.0
2023-08-11 09:50:00,190.94,191.38,190.84,191.36,12426.0,186.1914,186.6205,186.0939,186.6009,12426.0
2023-08-11 10:00:00,191.56,191.71,191.22,191.32,12651.0,186.796,186.9422,186.4644,186.5619,12651.0
2023-08-11 10:10:00,191.35,191.35,190.89,191.33,17763.0,186.5912,186.5912,186.1426,186.5717,17763.0
2023-08-11 10:20:00,191.36,191.64,191.34,191.49,6775.0,186.6009,186.874,186.5814,186.7277,6775.0
2023-08-11 10:30:00,191.56,191.72,191.49,191.71,5525.0,186.796,186.952,186.7277,186.9422,5525.0
2023-08-11 10:40:00,191.77,191.95,191.69,191.9,6989.0,187.0008,187.1763,186.9227,187.1275,6989.0
2023-08-11 10:50:00,191.84,191.86,191.51,191.52,10389.0,187.069,187.0885,186.7472,186.757,10389.0
2023-08-11 11:00:00,191.59,191.68,191.54,191.56,5491.0,186.8252,186.913,186.7765,186.796,5491.0
2023-08-11 11:10:00,191.63,191.64,191.29,191.5,27148.0,186.8642,186.874,186.5327,186.7375,27148.0
2023-08-11 11:20:00,191.45,191.46,191.14,191.25,3405.0,186.6887,186.6985,186.3864,186.4937,3405.0
2023-08-11 11:30:00,191.26,191.55,191.23,191.44,9436.0,186.5034,186.7862,186.4742,186.679,9436.0
2023-08-11 11:40:00,191.39,191.46,191.27,191.38,5537.0,186.6302,186.6985,186.5132,186.6205,5537.0
2023-08-11 11:50:00,191.39,191.54,191.22,191.52,5917.0,186.6302,186.7765,186.4644,186.757,5917.0
2023-08-11 12:00:00,191.55,191.59,191.41,191.43,3698.0,186.7862,186.8252,186.6497,186.6692,3698.0
2023-08-11 12:10:00,191.34,191.36,191.23,191.28,5812.0,186.5814,186.6009,186.4742,186.5229,5812.0
2023-08-11 12:20:00,191.22,191.35,191.17,191.35,8586.0,186.4644,186.5912,186.4157,186.5912,8586.0
2023-08-11 12:30:00,191.36,191.55,191.36,191.49,5249.0,186.6009,186.7862,186.6009,186.7277,5249.0
2023-08-11 12:40:00,191.49,191.71,191.48,191.71,6192.0,186.7277,186.9422,186.718,186.9422,6192.0
2023-08-11 12:50:00,191.68,191.7,191.57,191.58,5635.0,186.913,186.9325,186.8057,186.8155,5635.0
2023-08-11 13:00:00,191.6,191.76,191.47,191.58,28307.0,186.835,186.991,186.7082,186.8155,28307.0
2023-08-11 13:10:00,191.6,191.72,191.58,191.64,3244.0,186.835,186.952,186.8155,186.874,3244.0
2023-08-11 13:20:00,191.69,192.0,191.69,191.97,3525.0,186.9227,187.225,186.9227,187.1958,3525.0
2023-08-11 13:30:00,191.98,192.02,191.76,191.84,5467.0,187.2055,187.2445,186.991,187.069,5467.0
2023-08-11 13:40:00,191.85,191.9,191.6,191.63,5267.0,187.0788,187.1275,186.835,186.8642,5267.0
2023-08-11 13:50:00,191.64,191.67,191.4,191.59,11121.0,186.874,186.9032,186.64,186.8252,11121.0
2023-08-11 14:00:00,191.59,191.74,191.55,191.69,5944.0,186.8252,186.9715,186.7862,186.9227,5944.0
2023-08-11 14:10:00,191.65,191.78,191.59,191.75,4777.0,186.8837,187.0105,186.8252,186.9812,4777.0
2023-08-11 14:20:00,191.77,191.95,191.6,191.88,9644.0,187.0008,187.1763,186.835,187.108,9644.0
2023-08-11 14:30:00,191.87,192.08,191.77,191.81,7610.0,187.0983,187.303,187.0008,187.0398,7610.0
2023-08-11 14:40:00,191.85,191.96,191.73,191.96,5716.0,187.0788,187.186,186.9617,187.186,5716.0
2023-08-11 14:50:00,191.92,191.97,191.8,191.92,4433.0,187.147,187.1958,187.03,187.147,4433.0
2023-08-11 15:00:00,191.9,191.91,191.75,191.77,5175.0,187.1275,187.1373,186.9812,187.0008,5175.0
2023-08-11 15:10:00,191.72,191.8,191.68,191.75,5615.0,186.952,187.03,186.913,186.9812,5615.0
2023-08-11 15:20:00,191.74,191.95,191.7,191.72,5874.0,186.9715,187.1763,186.9325,186.952,5874.0
2023-08-11 15:30:00,191.74,191.88,191.67,191.78,6878.0,186.9715,187.108,186.9032,187.0105,6878.0
2023-08-11 15:40:00,191.75,191.99,191.72,191.8,8225.0,186.9812,187.2153,186.952,187.03,8225.0
2023-08-11 15:50:00,191.78,192.02,191.65,191.85,74734.0,187.0105,187.2445,186.8837,187.0788,74734.0
2023-08-14 09:30:00,191.76,192.3,191.68,191.77,14889.0,186.991,187.5176,186.913,187.0008,14889.0
2023-08-14 09:40:00,191.81,191.89,191.36,191.47,5382.0,187.0398,187.1178,186.6009,186.7082,5382.0
2023-08-14 09:50:00,191.48,191.81,191.38,191.61,5708.0,186.718,187.0398,186.6205,186.8447,5708.0
2023-08-14 10:00:00,191.72,192.19,191.67,192.13,7999.0,186.952,187.4103,186.9032,187.3518,7999.0
2023-08-14 10:10:00,192.17,192.27,192.0,192.06,6203.0,187.3908,187.4883,187.225,187.2835,6203.0
2023-08-14 10:20:00,192.05,192.15,191.92,192.15,6996.0,187.2738,187.3713,187.147,187.3713,6996.0
2023-08-14 10:30:00,192.17,192.37,192.08,192.36,3875.0,187.3908,187.5858,187.303,187.5761,3875.0
2023-08-14 10:40:00,192.42,192.49,192.32,192.45,4741.0,187.6346,187.7028,187.5371,187.6638,4741.0
2023-08-14 10:50:00,192.49,192.55,192.27,192.51,5672.0,187.7028,187.7614,187.4883,187.7223,5672.0
2023-08-14 11:00:00,192.56,192.74,192.5,192.68,4547.0,187.7711,187.9466,187.7126,187.8881,4547.0
2023-08-14 11:10:00,192.65,192.71,192.57,192.71,2739.0,187.8589,187.9174,187.7809,187.9174,2739.0
2023-08-14 11:20:00,192.72,192.76,192.4,192.64,7429.0,187.9271,187.9661,187.6151,187.8491,7429.0
2023-08-14 11:30:00,192.73,192.75,192.64,192.65,1600.0,187.9369,187.9564,187.8491,187.8589,1600.0
2023-08-14 11:40:00,192.69,192.9,192.66,192.87,5269.0,187.8979,188.1026,187.8686,188.0734,5269.0
2023-08-14 11:50:00,192.88,192.98,192.69,192.69,5822.0,188.0831,188.1807,187.8979,187.8979,5822.0
2023-08-14 12:00:00,192.73,192.79,192.55,192.71,7707.0,187.9369,187.9954,187.7614,187.9174,7707.0
2023-08-14 12:10:00,192.8,192.85,192.66,192.71,4140.0,188.0051,188.0539,187.8686,187.9174,4140.0
2023-08-14 12:20:00,192.75,192.81,192.5,192.51,4481.0,187.9564,188.0149,187.7126,187.7223,4481.0
2023-08-14 12:30:00,192.49,192.49,192.32,192.35,3145.0,187.7028,187.7028,187.5371,187.5663,3145.0
2023-08-14 12:40:00,192.41,192.47,192.38,192.41,2192.0,187.6248,187.6833,187.5956,187.6248,2192.0
2023-08-14 12:50:00,192.42,192.51,192.36,192.49,3137.0,187.6346,187.7223,187.5761,187.7028,3137.0
2023-08-14 13:00:00,192.51,192.54,192.47,192.53,3582.0,187.7223,187.7516,187.6833,187.7419,3582.0
2023-08-14 13:10:00,192.54,192.58,192.44,192.49,3106.0,187.7516,187.7906,187.6541,187.7028,3106.0
2023-08-14 13:20:00,192.54,192.66,192.33,192.37,8351.0,187.7516,187.8686,187.5468,187.5858,8351.0
2023-08-14 13:30:00,192.43,192.45,192.12,192.12,15051.0,187.6443,187.6638,187.342,187.342,15051.0
2023-08-14 13:40:00,192.09,192.09,191.92,192.05,31891.0,187.3128,187.3128,187.147,187.2738,31891.0
2023-08-14 13:50:00,192.01,192.09,191.87,192.0,3646.0,187.2348,187.3128,187.0983,187.225,3646.0
2023-08-14 14:00:00,192.0,192.0,191.74,191.74,8590.0,187.225,187.225,186.9715,186.9715,8590.0
2023-08-14 14:10:00,191.74,191.93,191.74,191.8,3227.0,186.9715,187.1568,186.9715,187.03,3227.0
2023-08-14 14:20:00,191.82,191.82,191.7,191.74,3681.0,187.0495,187.0495,186.9325,186.9715,3681.0
2023-08-14 14:30:00,191.72,191.83,191.66,191.66,3603.0,186.952,187.0593,186.8935,186.8935,3603.0
2023-08-14 14:40:00,191.68,191.98,191.68,191.95,7568.0,186.913,187.2055,186.913,187.1763,7568.0
2023-08-14 14:50:00,191.93,192.01,191.8,191.91,7966.0,187.1568,187.2348,187.03,187.1373,7966.0
2023-08-14 15:00:00,191.96,192.12,191.94,191.99,14171.0,187.186,187.342,187.1665,187.2153,14171.0
2023-08-14 15:10:00,192.0,192.09,191.97,192.07,14221.0,187.225,187.3128,187.1958,187.2933,14221.0
2023-08-14 15:20:00,192.14,192.15,192.03,192.03,8284.0,187.3615,187.3713,187.2543,187.2543,8284.0
2023-08-14 15:30:00,192.04,192.15,191.99,192.15,11975.0,187.264,187.3713,187.2153,187.3713,11975.0
2023-08-14 15:40:00,192.15,192.41,192.14,192.24,25422.0,187.3713,187.6248,187.3615,187.4591,25422.0
2023-08-14 15:50:00,192.29,192.31,191.75,192.2,103084.0,187.5078,187.5273,186.9812,187.4201,103084.0
2023-08-15 09:30:00,190.83,191.75,190.83,191.72,22296.0,186.0841,186.9812,186.0841,186.952,22296.0
2023-08-15 09:40:00,191.67,192.03,191.5,191.55,7407.0,186.9032,187.2543,186.7375,186.7862,7407.0
2023-08-15 09:50:00,191.48,191.83,191.36,191.8,7084.0,186.718,187.0593,186.6009,187.03,7084.0
2023-08-15 10:00:00,191.7,191.87,191.27,191.27,16449.0,186.9325,187.0983,186.5132,186.5132,16449.0
2023-08-15 10:10:00,191.27,191.55,191.19,191.25,5951.0,186.5132,186.7862,186.4352,186.4937,5951.0
2023-08-15 10:20:00,191.41,191.57,191.09,191.21,6158.0,186.6497,186.8057,186.3377,186.4547,6158.0
2023-08-15 10:30:00,191.19,191.29,191.06,191.11,7142.0,186.4352,186.5327,186.3084,186.3572,7142.0
2023-08-15 10:40:00,191.09,191.46,191.01,191.31,8707.0,186.3377,186.6985,186.2597,186.5522,8707.0
2023-08-15 10:50:00,191.25,191.25,190.77,190.8,6767.0,186.4937,186.4937,186.0256,186.0549,6767.0
2023-08-15 11:00:00,190.85,190.98,190.78,190.87,6327.0,186.1036,186.2304,186.0354,186.1231,6327.0
2023-08-15 11:10:00,190.9,190.98,190.67,190.97,6747.0,186.1524,186.2304,185.9281,186.2206,6747.0
2023-08-15 11:20:00,190.92,190.92,190.66,190.9,5880.0,186.1719,186.1719,185.9184,186.1524,5880.0
2023-08-15 11:30:00,190.91,191.02,190.8,190.91,7282.0,186.1621,186.2694,186.0549,186.1621,7282.0
2023-08-15 11:40:00,190.87,191.17,190.76,191.17,11790.0,186.1231,186.4157,186.0159,186.4157,11790.0
2023-08-15 11:50:00,191.13,191.55,191.13,191.55,27007.0,186.3767,186.7862,186.3767,186.7862,27007.0
2023-08-15 12:00:00,191.54,191.65,190.99,191.04,12561.0,186.7765,186.8837,186.2401,186.2889,12561.0
2023-08-15 12:10:00,190.98,191.0,190.8,191.0,3700.0,186.2304,186.2499,186.0549,186.2499,3700.0
2023-08-15 12:20:00,190.93,190.93,190.64,190.7,7951.0,186.1816,186.1816,185.8989,185.9574,7951.0
2023-08-15 12:30:00,190.74,190.9,190.61,190.7,6987.0,185.9964,186.1524,185.8696,185.9574,6987.0
2023-08-15 12:40:00,190.74,190.77,190.49,190.56,5917.0,185.9964,186.0256,185.7526,185.8208,5917.0
2023-08-15 12:50:00,190.53,190.64,190.49,190.55,6176.0,185.7916,185.8989,185.7526,185.8111,6176.0
2023-08-15 13:00:00,190.57,190.62,190.48,190.59,5558.0,185.8306,185.8794,185.7428,185.8501,5558.0
2023-08-15 13:10:00,190.63,190.92,190.63,190.78,4729.0,185.8891,186.1719,185.8891,186.0354,4729.0
2023-08-15 13:20:00,190.74,190.87,190.74,190.75,3153.0,185.9964,186.1231,185.9964,186.0061,3153.0
2023-08-15 13:30:00,190.79,190.8,190.64,190.68,2563.0,186.0451,186.0549,185.8989,185.9379,2563.0
2023-08-15 13:40:00,190.72,190.8,190.61,190.68,3176.0,185.9769,186.0549,185.8696,185.9379,3176.0
2023-08-15 13:50:00,190.67,190.8,190.64,190.75,3506.0,185.9281,186.0549,185.8989,186.0061,3506.0
2023-08-15 14:00:00,190.72,190.75,190.55,190.59,3264.0,185.9769,186.0061,185.8111,185.8501,3264.0
2023-08-15 14:10:00,190.62,190.63,190.52,190.6,2522.0,185.8794,185.8891,185.7818,185.8598,2522.0
2023-08-15 14:20:00,190.59,190.6,190.47,190.55,3601.0,185.8501,185.8598,185.7331,185.8111,3601.0
2023-08-15 14:30:00,190.56,190.81,190.54,190.73,5744.0,185.8208,186.0646,185.8013,185.9866,5744.0
2023-08-15 14:40:00,190.73,190.82,190.64,190.75,5203.0,185.9866,186.0744,185.8989,186.0061,5203.0
2023-08-15 14:50:00,190.73,190.81,190.61,190.66,8696.0,185.9866,186.0646,185.8696,185.9184,8696.0
2023-08-15 15:00:00,190.66,190.66,190.52,190.54,5963.0,185.9184,185.9184,185.7818,185.8013,5963.0
2023-08-15 15:10:00,190.61,190.67,190.55,190.66,11651.0,185.8696,185.9281,185.8111,185.9184,11651.0
2023-08-15 15:20:00,190.65,190.71,190.27,190.34,12044.0,185.9086,185.9671,185.5381,185.6063,12044.0
2023-08-15 15:30:00,190.29,190.51,190.22,190.22,13663.0,185.5576,185.7721,185.4893,185.4893,13663.0
2023-08-15 15:40:00,190.19,190.29,190.08,190.25,14837.0,185.46,185.5576,185.3528,185.5186,14837.0
2023-08-15 15:50:00,190.23,190.39,190.09,190.11,67563.0,185.4991,185.6551,185.3625,185.382,67563.0
2023-08-16 09:30:00,190.56,191.14,190.25,191.14,19642.0,185.8208,186.3864,185.5186,186.3864,19642.0
2023-08-16 09:40:00,191.2,191.45,191.12,191.12,14162.0,186.4449,186.6887,186.3669,186.3669,14162.0
2023-08-16 09:50:00,191.18,191.35,190.93,191.24,9577.0,186.4254,186.5912,186.1816,186.4839,9577.0
2023-08-16 10:00:00,191.18,191.51,191.0,191.07,9780.0,186.4254,186.7472,186.2499,186.3182,9780.0
2023-08-16 10:10:00,191.07,191.21,190.79,191.03,7737.0,186.3182,186.4547,186.0451,186.2792,7737.0
2023-08-16 10:20:00,191.03,191.07,190.78,190.86,22693.0,186.2792,186.3182,186.0354,186.1134,22693.0
2023-08-16 10:30:00,190.79,191.04,190.74,190.94,50225.0,186.0451,186.2889,185.9964,186.1914,50225.0
2023-08-16 10:40:00,190.99,191.28,190.96,191.27,65384.0,186.2401,186.5229,186.2109,186.5132,65384.0
2023-08-16 10:50:00,191.24,191.88,191.23,191.79,10591.0,186.4839,187.108,186.4742,187.0203,10591.0
2023-08-16 11:00:00,191.77,192.06,191.71,191.88,7831.0,187.0008,187.2835,186.9422,187.108,7831.0
2023-08-16 11:10:00,191.84,191.98,191.81,191.97,3943.0,187.069,187.2055,187.0398,187.1958,3943.0
2023-08-16 11:20:00,191.9,191.9,191.67,191.76,4067.0,187.1275,187.1275,186.9032,186.991,4067.0
2023-08-16 11:30:00,191.71,192.12,191.68,191.93,7004.0,186.9422,187.342,186.913,187.1568,7004.0
2023-08-16 11:40:00,191.93,191.98,191.79,191.88,4824.0,187.1568,187.2055,187.0203,187.108,4824.0
2023-08-16 11:50:00,191.87,191.87,191.6,191.65,3680.0,187.0983,187.0983,186.835,186.8837,3680.0
2023-08-16 12:00:00,191.66,191.78,191.55,191.56,3271.0,186.8935,187.0105,186.7862,186.796,3271.0
2023-08-16 12:10:00,191.56,191.56,191.27,191.35,4845.0,186.796,186.796,186.5132,186.5912,4845.0
2023-08-16 12:20:00,191.32,191.32,191.11,191.21,3947.0,186.5619,186.5619,186.3572,186.4547,3947.0
2023-08-16 12:30:00,191.21,191.42,191.21,191.41,3800.0,186.4547,186.6595,186.4547,186.6497,3800.0
2023-08-16 12:40:00,191.38,191.39,191.2,191.21,3539.0,186.6205,186.6302,186.4449,186.4547,3539.0
2023-08-16 12:50:00,191.23,191.26,191.07,191.07,2876.0,186.4742,186.5034,186.3182,186.3182,2876.0
2023-08-16 13:00:00,191.09,191.18,190.85,190.89,4436.0,186.3377,186.4254,186.1036,186.1426,4436.0
2023-08-16 13:10:00,190.9,190.95,190.8,190.82,5093.0,186.1524,186.2011,186.0549,186.0744,5093.0
2023-08-16 13:20:00,190.85,190.95,190.81,190.94,3752.0,186.1036,186.2011,186.0646,186.1914,3752.0
2023-08-16 13:30:00,190.91,191.1,190.85,191.09,2455.0,186.1621,186.3474,186.1036,186.3377,2455.0
2023-08-16 13:40:00,191.12,191.42,191.07,191.26,4612.0,186.3669,186.6595,186.3182,186.5034,4612.0
2023-08-16 13:50:00,191.36,191.39,191.21,191.29,2785.0,186.6009,186.6302,186.4547,186.5327,2785.0
2023-08-16 14:00:00,191.29,191.29,191.02,191.22,5255.0,186.5327,186.5327,186.2694,186.4644,5255.0
2023-08-16 14:10:00,191.18,191.44,191.05,191.37,6220.0,186.4254,186.679,186.2987,186.6107,6220.0
2023-08-16 14:20:00,191.4,191.63,191.39,191.45,13178.0,186.64,186.8642,186.6302,186.6887,13178.0
2023-08-16 14:30:00,191.47,191.59,191.47,191.47,11285.0,186.7082,186.8252,186.7082,186.7082,11285.0
2023-08-16 14:40:00,191.47,191.47,191.1,191.13,8509.0,186.7082,186.7082,186.3474,186.3767,8509.0
2023-08-16 14:50:00,191.13,191.16,190.98,191.09,5595.0,186.3767,186.4059,186.2304,186.3377,5595.0
2023-08-16 15:00:00,191.03,191.12,190.9,190.93,3693.0,186.2792,186.3669,186.1524,186.1816,3693.0
2023-08-16 15:10:00,190.97,190.97,190.67,190.72,4120.0,186.2206,186.2206,185.9281,185.9769,4120.0
2023-08-16 15:20:00,190.81,190.85,190.58,190.68,6313.0,186.0646,186.1036,185.8403,185.9379,6313.0
2023-08-16 15:30:00,190.67,190.8,190.57,190.58,16306.0,185.9281,186.0549,185.8306,185.8403,16306.0
2023-08-16 15:40:00,190.58,190.71,190.49,190.65,16559.0,185.8403,185.9671,185.7526,185.9086,16559.0
2023-08-16 15:50:00,190.6,190.61,190.22,190.24,69316.0,185.8598,185.8696,185.4893,185.5088,69316.0
2023-08-17 09:30:00,190.55,191.0,190.4,190.58,15435.0,185.8111,186.2499,185.6648,185.8403,15435.0
2023-08-17 09:40:00,190.43,190.45,190.14,190.19,9316.0,185.6941,185.7136,185.4113,185.46,9316.0
2023-08-17 09:50:00,190.19,190.49,190.15,190.38,14583.0,185.46,185.7526,185.421,185.6453,14583.0
2023-08-17 10:00:00,190.33,190.76,190.2,190.76,7204.0,185.5966,186.0159,185.4698,186.0159,7204.0
2023-08-17 10:10:00,190.72,191.08,190.66,190.77,12259.0,185.9769,186.3279,185.9184,186.0256,12259.0
2023-08-17 10:20:00,190.88,191.24,190.78,191.07,6898.0,186.1329,186.4839,186.0354,186.3182,6898.0
2023-08-17 10:30:00,191.13,191.15,190.78,191.02,10895.0,186.3767,186.3962,186.0354,186.2694,10895.0
2023-08-17 10:40:00,191.16,191.25,190.77,190.93,7971.0,186.4059,186.4937,186.0256,186.1816,7971.0
2023-08-17 10:50:00,190.96,191.01,190.63,190.63,17263.0,186.2109,186.2597,185.8891,185.8891,17263.0
2023-08-17 11:00:00,190.48,190.48,190.22,190.23,2504.0,185.7428,185.7428,185.4893,185.4991,2504.0
2023-08-17 11:10:00,190.28,190.41,190.21,190.39,8090.0,185.5478,185.6746,185.4795,185.6551,8090.0
2023-08-17 11:20:00,190.4,190.45,190.15,190.34,4863.0,185.6648,185.7136,185.421,185.6063,4863.0
2023-08-17 11:30:00,190.46,190.51,190.27,190.29,5317.0,185.7233,185.7721,185.5381,185.5576,5317.0
2023-08-17 11:40:00,190.3,190.36,190.0,190.01,4027.0,185.5673,185.6258,185.2748,185.2845,4027.0
2023-08-17 11:50:00,189.89,190.0,189.64,189.79,4903.0,185.1675,185.2748,184.9237,185.07,4903.0
2023-08-17 12:00:00,189.81,189.84,189.6,189.7,3061.0,185.0895,185.1187,184.8847,184.9822,3061.0
2023-08-17 12:10:00,189.72,190.1,189.69,190.02,6518.0,185.0017,185.3723,184.9725,185.2943,6518.0
2023-08-17 12:20:00,189.99,190.37,189.98,190.33,5063.0,185.265,185.6356,185.2553,185.5966,5063.0
2023-08-17 12:30:00,190.28,190.38,190.13,190.21,3107.0,185.5478,185.6453,185.4015,185.4795,3107.0
2023-08-17 12:40:00,190.23,190.33,190.14,190.2,3259.0,185.4991,185.5966,185.4113,185.4698,3259.0
2023-08-17 12:50:00,190.34,190.49,190.29,190.47,2900.0,185.6063,185.7526,185.5576,185.7331,2900.0
2023-08-17 13:00:00,190.46,190.46,190.23,190.23,3469.0,185.7233,185.7233,185.4991,185.4991,3469.0
2023-08-17 13:10:00,190.14,190.27,189.99,190.05,5642.0,185.4113,185.5381,185.265,185.3235,5642.0
2023-08-17 13:20:00,190.02,190.02,189.82,189.85,3578.0,185.2943,185.2943,185.0992,185.1285,3578.0
2023-08-17 13:30:00,189.85,189.86,189.31,189.81,7291.0,185.1285,185.1383,184.6019,185.0895,7291.0
2023-08-17 13:40:00,189.82,189.82,189.58,189.66,4055.0,185.0992,185.0992,184.8652,184.9432,4055.0
2023-08-17 13:50:00,189.66,189.85,189.66,189.81,3828.0,184.9432,185.1285,184.9432,185.0895,3828.0
2023-08-17 14:00:00,189.8,189.96,189.74,189.95,3546.0,185.0797,185.2358,185.0212,185.226,3546.0
2023-08-17 14:10:00,189.94,189.96,189.66,189.78,7865.0,185.2163,185.2358,184.9432,185.0602,7865.0
2023-08-17 14:20:00,189.69,189.88,189.64,189.87,3664.0,184.9725,185.1578,184.9237,185.148,3664.0
2023-08-17 14:30:00,189.8,189.83,189.71,189.82,4164.0,185.0797,185.109,184.992,185.0992,4164.0
2023-08-17 14:40:00,189.83,189.83,189.62,189.69,4715.0,185.109,185.109,184.9042,184.9725,4715.0
2023-08-17 14:50:00,189.73,189.75,189.48,189.51,5080.0,185.0115,185.031,184.7677,184.797,5080.0
2023-08-17 15:00:00,189.47,189.52,189.25,189.25,3499.0,184.758,184.8067,184.5434,184.5434,3499.0
2023-08-17 15:10:00,189.23,189.24,188.86,188.94,9941.0,184.5239,184.5337,184.1631,184.2411,9941.0
2023-08-17 15:20:00,188.97,189.0,188.72,188.92,11250.0,184.2704,184.2996,184.0266,184.2216,11250.0
2023-08-17 15:30:00,188.9,189.03,188.76,188.83,12368.0,184.2021,184.3289,184.0656,184.1339,12368.0
2023-08-17 15:40:00,188.91,189.16,188.81,189.0,27023.0,184.2119,184.4557,184.1144,184.2996,27023.0
2023-08-17 15:50:00,188.93,189.5,188.71,188.74,129857.0,184.2314,184.7872,184.0169,184.0461,129857.0
2023-08-18 09:30:00,187.75,189.28,187.75,189.28,83122.0,183.0807,184.5727,183.0807,184.5727,83122.0
2023-08-18 09:40:00,189.33,189.59,188.99,188.99,6230.0,184.6214,184.875,184.2899,184.2899,6230.0
2023-08-18 09:50:00,189.05,189.4,188.83,189.18,3815.0,184.3484,184.6897,184.1339,184.4752,3815.0
2023-08-18 10:00:00,189.12,189.4,189.08,189.4,9250.0,184.4167,184.6897,184.3777,184.6897,9250.0
2023-08-18 10:10:00,189.34,189.45,189.07,189.31,7831.0,184.6312,184.7384,184.3679,184.6019,7831.0
2023-08-18 10:20:00,189.4,189.42,189.07,189.13,5811.0,184.6897,184.7092,184.3679,184.4264,5811.0
2023-08-18 10:30:00,189.18,189.42,188.96,189.36,7776.0,184.4752,184.7092,184.2606,184.6507,7776.0
2023-08-18 10:40:00,189.44,189.55,189.28,189.37,22525.0,184.7287,184.836,184.5727,184.6604,22525.0
2023-08-18 10:50:00,189.4,189.67,189.35,189.55,35036.0,184.6897,184.953,184.6409,184.836,35036.0
2023-08-18 11:00:00,189.57,189.84,189.51,189.68,8677.0,184.8555,185.1187,184.797,184.9627,8677.0
2023-08-18 11:10:00,189.72,190.04,189.65,189.96,21442.0,185.0017,185.3138,184.9335,185.2358,21442.0
2023-08-18 11:20:00,189.96,190.02,189.63,189.63,40596.0,185.2358,185.2943,184.914,184.914,40596.0
2023-08-18 11:30:00,189.55,189.84,189.52,189.83,16740.0,184.836,185.1187,184.8067,185.109,16740.0
2023-08-18 11:40:00,189.83,190.16,189.72,190.15,14468.0,185.109,185.4308,185.0017,185.421,14468.0
2023-08-18 11:50:00,190.07,190.16,189.87,189.9,37903.0,185.343,185.4308,185.148,185.1773,37903.0
2023-08-18 12:00:00,189.88,189.96,189.7,189.71,8034.0,185.1578,185.2358,184.9822,184.992,8034.0
2023-08-18 12:10:00,189.7,189.7,189.42,189.46,3757.0,184.9822,184.9822,184.7092,184.7482,3757.0
2023-08-18 12:20:00,189.49,189.6,189.38,189.39,6726.0,184.7775,184.8847,184.6702,184.6799,6726.0
2023-08-18 12:30:00,189.34,189.46,189.32,189.33,9413.0,184.6312,184.7482,184.6117,184.6214,9413.0
2023-08-18 12:40:00,189.27,189.44,189.27,189.35,7500.0,184.5629,184.7287,184.5629,184.6409,7500.0
2023-08-18 12:50:00,189.34,189.36,189.0,189.06,7145.0,184.6312,184.6507,184.2996,184.3581,7145.0
2023-08-18 13:00:00,189.0,189.06,188.89,188.9,8606.0,184.2996,184.3581,184.1924,184.2021,8606.0
2023-08-18 13:10:00,188.84,188.89,188.78,188.82,4950.0,184.1436,184.1924,184.0851,184.1241,4950.0
2023-08-18 13:20:00,188.83,188.92,188.71,188.76,5462.0,184.1339,184.2216,184.0169,184.0656,5462.0
2023-08-18 13:30:00,188.76,188.85,188.67,188.72,6974.0,184.0656,184.1534,183.9778,184.0266,6974.0
2023-08-18 13:40:00,188.66,188.81,188.54,188.81,11500.0,183.9681,184.1144,183.8511,184.1144,11500.0
2023-08-18 13:50:00,188.83,188.85,188.6,188.73,9935.0,184.1339,184.1534,183.9096,184.0364,9935.0
2023-08-18 14:00:00,188.75,189.04,188.75,188.99,8861.0,184.0559,184.3386,184.0559,184.2899,8861.0
2023-08-18 14:10:00,188.97,189.14,188.87,189.07,7601.0,184.2704,184.4362,184.1729,184.3679,7601.0
2023-08-18 14:20:00,189.1,189.22,188.97,189.12,9026.0,184.3972,184.5142,184.2704,184.4167,9026.0
2023-08-18 14:30:00,189.07,189.25,189.07,189.13,7312.0,184.3679,184.5434,184.3679,184.4264,7312.0
2023-08-18 14:40:00,189.11,189.35,188.95,189.0,12971.0,184.4069,184.6409,184.2509,184.2996,12971.0
2023-08-18 14:50:00,188.99,189.05,188.84,188.94,7475.0,184.2899,184.3484,184.1436,184.2411,7475.0
2023-08-18 15:00:00,188.92,189.05,188.81,188.92,11111.0,184.2216,184.3484,184.1144,184.2216,11111.0
2023-08-18 15:10:00,188.95,189.1,188.81,189.0,11652.0,184.2509,184.3972,184.1144,184.2996,11652.0
2023-08-18 15:20:00,189.03,189.29,188.96,189.28,12877.0,184.3289,184.5824,184.2606,184.5727,12877.0
2023-08-18 15:30:00,189.28,189.33,189.15,189.18,12505.0,184.5727,184.6214,184.4459,184.4752,12505.0
2023-08-18 15:40:00,189.22,189.51,189.15,189.33,21339.0,184.5142,184.797,184.4459,184.6214,21339.0
2023-08-18 15:50:00,189.37,189.57,188.62,188.9,110365.0,184.6604,184.8555,183.9291,184.2021,110365.0
2023-08-21 09:30:00,190.0,190.35,189.65,190.0,45059.0,185.2748,185.6161,184.9335,185.2748,45059.0
2023-08-21 09:40:00,190.0,190.22,189.28,189.28,12901.0,185.2748,185.4893,184.5727,184.5727,12901.0
2023-08-21 09:50:00,189.47,189.82,189.26,189.82,8315.0,184.758,185.0992,184.5532,185.0992,8315.0
2023-08-21 10:00:00,189.72,189.8,189.45,189.59,8136.0,185.0017,185.0797,184.7384,184.875,8136.0
2023-08-21 10:10:00,189.54,189.54,188.9,189.13,6713.0,184.8262,184.8262,184.2021,184.4264,6713.0
2023-08-21 10:20:00,189.05,189.14,188.56,188.72,7461.0,184.3484,184.4362,183.8706,184.0266,7461.0
2023-08-21 10:30:00,188.68,188.83,188.55,188.55,5888.0,183.9876,184.1339,183.8608,183.8608,5888.0
2023-08-21 10:40:00,188.56,188.63,188.43,188.49,3687.0,183.8706,183.9388,183.7438,183.8023,3687.0
2023-08-21 10:50:00,188.54,188.62,188.33,188.51,3110.0,183.8511,183.9291,183.6463,183.8218,3110.0
2023-08-21 11:00:00,188.5,188.95,188.5,188.83,5957.0,183.8121,184.2509,183.8121,184.1339,5957.0
2023-08-21 11:10:00,188.83,188.89,188.63,188.87,5468.0,184.1339,184.1924,183.9388,184.1729,5468.0
2023-08-21 11:20:00,188.86,188.86,188.62,188.66,3988.0,184.1631,184.1631,183.9291,183.9681,3988.0
2023-08-21 11:30:00,188.55,188.59,188.24,188.29,3189.0,183.8608,183.8998,183.5585,183.6073,3189.0
2023-08-21 11:40:00,188.29,188.29,187.7,187.78,13544.0,183.6073,183.6073,183.032,183.11,13544.0
2023-08-21 11:50:00,187.8,187.96,187.56,187.96,4216.0,183.1295,183.2855,182.8955,183.2855,4216.0
2023-08-21 12:00:00,188.0,188.04,187.85,187.95,3555.0,183.3245,183.3635,183.1782,183.2758,3555.0
2023-08-21 12:10:00,187.9,188.34,187.81,188.25,4161.0,183.227,183.6561,183.1392,183.5683,4161.0
2023-08-21 12:20:00,188.26,188.4,188.15,188.36,2975.0,183.578,183.7146,183.4708,183.6756,2975.0
2023-08-21 12:30:00,188.38,188.44,188.29,188.33,7763.0,183.6951,183.7536,183.6073,183.6463,7763.0
2023-08-21 12:40:00,188.31,188.51,188.28,188.51,4054.0,183.6268,183.8218,183.5975,183.8218,4054.0
2023-08-21 12:50:00,188.5,188.6,188.43,188.58,3881.0,183.8121,183.9096,183.7438,183.8901,3881.0
2023-08-21 13:00:00,188.6,188.67,188.54,188.64,3848.0,183.9096,183.9778,183.8511,183.9486,3848.0
2023-08-21 13:10:00,188.63,188.75,188.63,188.75,2224.0,183.9388,184.0559,183.9388,184.0559,2224.0
2023-08-21 13:20:00,188.74,188.89,188.74,188.78,2351.0,184.0461,184.1924,184.0461,184.0851,2351.0
2023-08-21 13:30:00,188.83,189.01,188.83,188.93,2410.0,184.1339,184.3094,184.1339,184.2314,2410.0
2023-08-21 13:40:00,189.01,189.08,188.94,189.08,3453.0,184.3094,184.3777,184.2411,184.3777,3453.0
2023-08-21 13:50:00,189.12,189.18,188.92,189.01,2876.0,184.4167,184.4752,184.2216,184.3094,2876.0
2023-08-21 14:00:00,189.06,189.22,189.01,189.2,4689.0,184.3581,184.5142,184.3094,184.4947,4689.0
2023-08-21 14:10:00,189.21,189.27,189.19,189.21,3205.0,184.5044,184.5629,184.4849,184.5044,3205.0
2023-08-21 14:20:00,189.24,189.27,189.06,189.17,8907.0,184.5337,184.5629,184.3581,184.4654,8907.0
2023-08-21 14:30:00,189.17,189.17,188.99,189.11,3987.0,184.4654,184.4654,184.2899,184.4069,3987.0
2023-08-21 14:40:00,189.11,189.29,189.08,189.29,3043.0,184.4069,184.5824,184.3777,184.5824,3043.0
2023-08-21 14:50:00,189.32,189.35,189.21,189.26,6393.0,184.6117,184.6409,184.5044,184.5532,6393.0
2023-08-21 15:00:00,189.35,189.48,189.34,189.41,3782.0,184.6409,184.7677,184.6312,184.6994,3782.0
2023-08-21 15:10:00,189.47,189.5,189.39,189.45,5340.0,184.758,184.7872,184.6799,184.7384,5340.0
2023-08-21 15:20:00,189.46,189.62,189.4,189.61,9161.0,184.7482,184.9042,184.6897,184.8945,9161.0
2023-08-21 15:30:00,189.58,189.72,189.56,189.71,14179.0,184.8652,185.0017,184.8457,184.992,14179.0
2023-08-21 15:40:00,189.72,189.91,189.54,189.54,17710.0,185.0017,185.187,184.8262,184.8262,17710.0
2023-08-21 15:50:00,189.5,189.56,189.01,189.19,83697.0,184.7872,184.8457,184.3094,184.4849,83697.0
2023-08-22 09:30:00,189.62,190.21,189.16,189.87,19290.0,184.9042,185.4795,184.4557,185.148,19290.0
2023-08-22 09:40:00,189.69,189.9,189.31,189.31,7436.0,184.9725,185.1773,184.6019,184.6019,7436.0
2023-08-22 09:50:00,189.31,189.46,189.05,189.28,13247.0,184.6019,184.7482,184.3484,184.5727,13247.0
2023-08-22 10:00:00,189.36,189.87,189.21,189.6,18178.0,184.6507,185.148,184.5044,184.8847,18178.0
2023-08-22 10:10:00,189.61,189.73,189.44,189.65,15809.0,184.8945,185.0115,184.7287,184.9335,15809.0
2023-08-22 10:20:00,189.6,189.75,189.43,189.59,7935.0,184.8847,185.031,184.7189,184.875,7935.0
2023-08-22 10:30:00,189.58,189.58,189.4,189.43,9813.0,184.8652,184.8652,184.6897,184.7189,9813.0
2023-08-22 10:40:00,189.38,189.43,189.09,189.42,6283.0,184.6702,184.7189,184.3874,184.7092,6283.0
2023-08-22 10:50:00,189.44,189.48,189.34,189.38,6806.0,184.7287,184.7677,184.6312,184.6702,6806.0
2023-08-22 11:00:00,189.48,189.5,189.08,189.23,5264.0,184.7677,184.7872,184.3777,184.5239,5264.0
2023-08-22 11:10:00,189.14,189.44,189.01,189.28,10425.0,184.4362,184.7287,184.3094,184.5727,10425.0
2023-08-22 11:20:00,189.35,189.46,189.32,189.35,8199.0,184.6409,184.7482,184.6117,184.6409,8199.0
2023-08-22 11:30:00,189.39,189.55,189.35,189.42,5820.0,184.6799,184.836,184.6409,184.7092,5820.0
2023-08-22 11:40:00,189.38,189.51,189.23,189.39,5254.0,184.6702,184.797,184.5239,184.6799,5254.0
2023-08-22 11:50:00,189.36,189.44,189.21,189.41,5677.0,184.6507,184.7287,184.5044,184.6994,5677.0
2023-08-22 12:00:00,189.42,189.63,189.39,189.59,4040.0,184.7092,184.914,184.6799,184.875,4040.0
2023-08-22 12:10:00,189.61,189.81,189.49,189.67,4390.0,184.8945,185.0895,184.7775,184.953,4390.0
2023-08-22 12:20:00,189.78,190.06,189.72,189.97,7112.0,185.0602,185.3333,185.0017,185.2455,7112.0
2023-08-22 12:30:00,190.03,190.29,189.94,190.29,7464.0,185.304,185.5576,185.2163,185.5576,7464.0
2023-08-22 12:40:00,190.23,190.32,189.96,189.96,4838.0,185.4991,185.5868,185.2358,185.2358,4838.0
2023-08-22 12:50:00,190.02,190.07,189.87,189.9,3824.0,185.2943,185.343,185.148,185.1773,3824.0
2023-08-22 13:00:00,189.83,189.83,189.39,189.63,4549.0,185.109,185.109,184.6799,184.914,4549.0
2023-08-22 13:10:00,189.67,189.67,189.37,189.58,4678.0,184.953,184.953,184.6604,184.8652,4678.0
2023-08-22 13:20:00,189.59,189.84,189.47,189.75,7167.0,184.875,185.1187,184.758,185.031,7167.0
2023-08-22 13:30:00,189.71,189.86,189.62,189.71,6465.0,184.992,185.1383,184.9042,184.992,6465.0
2023-08-22 13:40:00,189.7,189.74,189.62,189.67,3846.0,184.9822,185.0212,184.9042,184.953,3846.0
2023-08-22 13:50:00,189.6,189.76,189.6,189.7,3084.0,184.8847,185.0407,184.8847,184.9822,3084.0
2023-08-22 14:00:00,189.71,189.9,189.61,189.86,4212.0,184.992,185.1773,184.8945,185.1383,4212.0
2023-08-22 14:10:00,189.85,189.86,189.67,189.83,3208.0,185.1285,185.1383,184.953,185.109,3208.0
2023-08-22 14:20:00,189.84,190.0,189.79,190.0,3780.0,185.1187,185.2748,185.07,185.2748,3780.0
2023-08-22 14:30:00,189.99,190.14,189.96,190.09,5514.0,185.265,185.4113,185.2358,185.3625,5514.0
2023-08-22 14:40:00,190.08,190.09,189.86,189.9,5485.0,185.3528,185.3625,185.1383,185.1773,5485.0
2023-08-22 14:50:00,189.97,190.02,189.87,189.97,5618.0,185.2455,185.2943,185.148,185.2455,5618.0
2023-08-22 15:00:00,190.07,190.15,189.97,190.11,4836.0,185.343,185.421,185.2455,185.382,4836.0
2023-08-22 15:10:00,190.09,190.27,190.01,190.01,5873.0,185.3625,185.5381,185.2845,185.2845,5873.0
2023-08-22 15:20:00,190.03,190.09,189.88,189.97,9809.0,185.304,185.3625,185.1578,185.2455,9809.0
2023-08-22 15:30:00,190.0,190.04,189.55,189.58,9659.0,185.2748,185.3138,184.836,184.8652,9659.0
2023-08-22 15:40:00,189.58,189.58,189.39,189.42,8655.0,184.8652,184.8652,184.6799,184.7092,8655.0
2023-08-22 15:50:00,189.5,189.58,189.4,189.53,51124.0,184.7872,184.8652,184.6897,184.8165,51124.0
2023-08-23 09:30:00,190.27,191.27,189.9,191.15,42846.0,185.5381,186.5132,185.1773,186.3962,42846.0
2023-08-23 09:40:00,191.03,191.06,190.3,190.52,8389.0,186.2792,186.3084,185.5673,185.7818,8389.0
2023-08-23 09:50:00,190.37,190.8,190.22,190.53,14003.0,185.6356,186.0549,185.4893,185.7916,14003.0
2023-08-23 10:00:00,190.53,190.86,190.51,190.86,11545.0,185.7916,186.1134,185.7721,186.1134,11545.0
2023-08-23 10:10:00,190.86,190.86,190.43,190.65,13693.0,186.1134,186.1134,185.6941,185.9086,13693.0
2023-08-23 10:20:00,190.5,190.77,190.43,190.75,8783.0,185.7623,186.0256,185.6941,186.0061,8783.0
2023-08-23 10:30:00,190.76,190.86,190.66,190.74,3092.0,186.0159,186.1134,185.9184,185.9964,3092.0
2023-08-23 10:40:00,190.81,191.18,190.74,191.15,3928.0,186.0646,186.4254,185.9964,186.3962,3928.0
2023-08-23 10:50:00,191.17,191.3,191.14,191.23,6201.0,186.4157,186.5424,186.3864,186.4742,6201.0
2023-08-23 11:00:00,191.22,191.32,190.98,191.24,2721.0,186.4644,186.5619,186.2304,186.4839,2721.0
2023-08-23 11:10:00,191.29,191.37,191.07,191.13,6731.0,186.5327,186.6107,186.3182,186.3767,6731.0
2023-08-23 11:20:00,191.12,191.51,191.11,191.45,8109.0,186.3669,186.7472,186.3572,186.6887,8109.0
2023-08-23 11:30:00,191.47,191.58,190.79,190.79,12168.0,186.7082,186.8155,186.0451,186.0451,12168.0
2023-08-23 11:40:00,190.84,191.13,190.76,191.07,14139.0,186.0939,186.3767,186.0159,186.3182,14139.0
2023-08-23 11:50:00,191.03,191.39,191.03,191.35,2817.0,186.2792,186.6302,186.2792,186.5912,2817.0
2023-08-23 12:00:00,191.3,191.48,191.25,191.34,5714.0,186.5424,186.718,186.4937,186.5814,5714.0
2023-08-23 12:10:00,191.39,191.62,191.39,191.47,4962.0,186.6302,186.8545,186.6302,186.7082,4962.0
2023-08-23 12:20:00,191.46,191.6,191.45,191.59,4710.0,186.6985,186.835,186.6887,186.8252,4710.0
2023-08-23 12:30:00,191.6,191.84,191.54,191.77,4000.0,186.835,187.069,186.7765,187.0008,4000.0
2023-08-23 12:40:00,191.83,191.98,191.75,191.75,5114.0,187.0593,187.2055,186.9812,186.9812,5114.0
2023-08-23 12:50:00,191.74,191.84,191.64,191.67,4831.0,186.9715,187.069,186.874,186.9032,4831.0
2023-08-23 13:00:00,191.69,192.0,191.65,191.98,7458.0,186.9227,187.225,186.8837,187.2055,7458.0
2023-08-23 13:10:00,191.97,192.19,191.94,192.17,8596.0,187.1958,187.4103,187.1665,187.3908,8596.0
2023-08-23 13:20:00,192.14,192.27,192.1,192.11,3961.0,187.3615,187.4883,187.3225,187.3323,3961.0
2023-08-23 13:30:00,192.15,192.23,191.93,192.01,4952.0,187.3713,187.4493,187.1568,187.2348,4952.0
2023-08-23 13:40:00,192.01,192.08,191.99,192.06,4735.0,187.2348,187.303,187.2153,187.2835,4735.0
2023-08-23 13:50:00,192.04,192.12,192.0,192.12,2107.0,187.264,187.342,187.225,187.342,2107.0
2023-08-23 14:00:00,192.12,192.15,192.02,192.06,3906.0,187.342,187.3713,187.2445,187.2835,3906.0
2023-08-23 14:10:00,192.06,192.07,191.89,191.89,6843.0,187.2835,187.2933,187.1178,187.1178,6843.0
2023-08-23 14:20:00,191.9,191.9,191.75,191.75,5143.0,187.1275,187.1275,186.9812,186.9812,5143.0
2023-08-23 14:30:00,191.77,191.79,191.6,191.69,5481.0,187.0008,187.0203,186.835,186.9227,5481.0
2023-08-23 14:40:00,191.67,191.86,191.67,191.77,7532.0,186.9032,187.0885,186.9032,187.0008,7532.0
2023-08-23 14:50:00,191.79,191.82,191.75,191.75,3171.0,187.0203,187.0495,186.9812,186.9812,3171.0
2023-08-23 15:00:00,191.78,191.95,191.59,191.91,4753.0,187.0105,187.1763,186.8252,187.1373,4753.0
2023-08-23 15:10:00,191.9,191.99,191.81,191.9,18011.0,187.1275,187.2153,187.0398,187.1275,18011.0
2023-08-23 15:20:00,191.88,191.94,191.83,191.91,8260.0,187.108,187.1665,187.0593,187.1373,8260.0
2023-08-23 15:30:00,191.88,191.91,191.74,191.82,13184.0,187.108,187.1373,186.9715,187.0495,13184.0
2023-08-23 15:40:00,191.85,191.94,191.81,191.94,14976.0,187.0788,187.1665,187.0398,187.1665,14976.0
2023-08-23 15:50:00,191.96,192.09,191.61,192.09,87343.0,187.186,187.3128,186.8447,187.3128,87343.0
2023-08-24 09:30:00,192.51,192.87,192.11,192.73,28758.0,187.7223,188.0734,187.3323,187.9369,28758.0
2023-08-24 09:40:00,192.73,193.0,192.6,192.6,24703.0,187.9369,188.2002,187.8101,187.8101,24703.0
2023-08-24 09:50:00,192.49,193.13,192.49,193.01,24328.0,187.7028,188.3269,187.7028,188.2099,24328.0
2023-08-24 10:00:00,193.02,193.18,192.39,192.39,13006.0,188.2197,188.3757,187.6053,187.6053,13006.0
2023-08-24 10:10:00,192.39,192.71,192.3,192.64,8354.0,187.6053,187.9174,187.5176,187.8491,8354.0
2023-08-24 10:20:00,192.69,192.7,192.36,192.61,11226.0,187.8979,187.9076,187.5761,187.8199,11226.0
2023-08-24 10:30:00,192.47,192.49,192.21,192.38,9221.0,187.6833,187.7028,187.4298,187.5956,9221.0
2023-08-24 10:40:00,192.49,192.54,192.37,192.49,8764.0,187.7028,187.7516,187.5858,187.7028,8764.0
2023-08-24 10:50:00,192.49,192.65,192.19,192.31,6692.0,187.7028,187.8589,187.4103,187.5273,6692.0
2023-08-24 11:00:00,192.29,192.31,191.99,192.3,5871.0,187.5078,187.5273,187.2153,187.5176,5871.0
2023-08-24 11:10:00,192.23,192.46,192.19,192.37,9375.0,187.4493,187.6736,187.4103,187.5858,9375.0
2023-08-24 11:20:00,192.36,192.41,192.2,192.41,6671.0,187.5761,187.6248,187.4201,187.6248,6671.0
2023-08-24 11:30:00,192.44,192.44,192.2,192.2,4246.0,187.6541,187.6541,187.4201,187.4201,4246.0
2023-08-24 11:40:00,192.2,192.33,192.06,192.2,8119.0,187.4201,187.5468,187.2835,187.4201,8119.0
2023-08-24 11:50:00,192.2,192.27,191.96,191.99,27595.0,187.4201,187.4883,187.186,187.2153,27595.0
2023-08-24 12:00:00,192.0,192.27,191.96,192.11,5074.0,187.225,187.4883,187.186,187.3323,5074.0
2023-08-24 12:10:00,192.08,192.24,192.08,192.1,6462.0,187.303,187.4591,187.303,187.3225,6462.0
2023-08-24 12:20:00,192.12,192.21,192.06,192.08,4927.0,187.342,187.4298,187.2835,187.303,4927.0
2023-08-24 12:30:00,192.07,192.14,191.94,192.0,3772.0,187.2933,187.3615,187.1665,187.225,3772.0
2023-08-24 12:40:00,191.98,192.19,191.89,192.18,5124.0,187.2055,187.4103,187.1178,187.4006,5124.0
2023-08-24 12:50:00,192.17,192.17,191.91,191.91,30412.0,187.3908,187.3908,187.1373,187.1373,30412.0
2023-08-24 13:00:00,191.84,192.01,191.84,191.96,7732.0,187.069,187.2348,187.069,187.186,7732.0
2023-08-24 13:10:00,192.0,192.06,191.88,191.99,5419.0,187.225,187.2835,187.108,187.2153,5419.0
2023-08-24 13:20:00,192.03,192.06,191.97,192.0,4327.0,187.2543,187.2835,187.1958,187.225,4327.0
2023-08-24 13:30:00,191.97,192.19,191.96,192.13,5429.0,187.1958,187.4103,187.186,187.3518,5429.0
2023-08-24 13:40:00,192.16,192.2,192.07,192.12,3476.0,187.3811,187.4201,187.2933,187.342,3476.0
2023-08-24 13:50:00,192.07,192.32,192.07,192.28,9810.0,187.2933,187.5371,187.2933,187.4981,9810.0
2023-08-24 14:00:00,192.33,192.44,192.03,192.21,33940.0,187.5468,187.6541,187.2543,187.4298,33940.0
2023-08-24 14:10:00,192.19,192.37,192.13,192.18,6196.0,187.4103,187.5858,187.3518,187.4006,6196.0
2023-08-24 14:20:00,192.15,192.28,192.15,192.25,9670.0,187.3713,187.4981,187.3713,187.4688,9670.0
2023-08-24 14:30:00,192.25,192.33,192.14,192.25,10414.0,187.4688,187.5468,187.3615,187.4688,10414.0
2023-08-24 14:40:00,192.09,192.22,192.0,192.05,5850.0,187.3128,187.4396,187.225,187.2738,5850.0
2023-08-24 14:50:00,192.06,192.2,191.99,192.08,5698.0,187.2835,187.4201,187.2153,187.303,5698.0
2023-08-24 15:00:00,192.09,192.27,192.01,192.25,5939.0,187.3128,187.4883,187.2348,187.4688,5939.0
2023-08-24 15:10:00,192.26,192.36,192.19,192.36,6713.0,187.4786,187.5761,187.4103,187.5761,6713.0
2023-08-24 15:20:00,192.34,192.4,192.17,192.2,6336.0,187.5566,187.6151,187.3908,187.4201,6336.0
2023-08-24 15:30:00,192.2,192.33,192.01,192.01,9161.0,187.4201,187.5468,187.2348,187.2348,9161.0
2023-08-24 15:40:00,192.02,192.04,191.71,191.71,20352.0,187.2445,187.264,186.9422,186.9422,20352.0
2023-08-24 15:50:00,191.69,192.05,191.68,191.68,137703.0,186.9227,187.2738,186.913,186.913,137703.0
2023-08-25 09:30:00,192.92,193.73,192.75,193.59,18620.0,188.1222,188.912,187.9564,188.7755,18620.0
2023-08-25 09:40:00,193.47,193.63,193.13,193.21,5966.0,188.6585,188.8145,188.3269,188.4049,5966.0
2023-08-25 09:50:00,192.6,193.25,192.55,193.25,12049.0,187.8101,188.4439,187.7614,188.4439,12049.0
2023-08-25 10:00:00,193.24,193.43,192.57,192.8,17973.0,188.4342,188.6195,187.7809,188.0051,17973.0
2023-08-25 10:10:00,192.89,193.45,192.74,192.75,14165.0,188.0929,188.639,187.9466,187.9564,14165.0
2023-08-25 10:20:00,192.71,192.82,192.54,192.67,4579.0,187.9174,188.0246,187.7516,187.8784,4579.0
2023-08-25 10:30:00,192.54,192.71,192.35,192.62,7717.0,187.7516,187.9174,187.5663,187.8296,7717.0
2023-08-25 10:40:00,192.72,192.75,192.33,192.5,8452.0,187.9271,187.9564,187.5468,187.7126,8452.0
2023-08-25 10:50:00,192.48,192.61,192.3,192.35,6443.0,187.6931,187.8199,187.5176,187.5663,6443.0
2023-08-25 11:00:00,192.43,193.21,192.3,192.99,10272.0,187.6443,188.4049,187.5176,188.1904,10272.0
2023-08-25 11:10:00,193.05,193.37,192.96,193.18,4277.0,188.2489,188.561,188.1612,188.3757,4277.0
2023-08-25 11:20:00,193.18,193.57,192.98,193.57,24093.0,188.3757,188.756,188.1807,188.756,24093.0
2023-08-25 11:30:00,193.56,193.94,193.38,193.87,7428.0,188.7462,189.1168,188.5707,189.0485,7428.0
2023-08-25 11:40:00,193.8,193.85,193.37,193.43,9754.0,188.9803,189.029,188.561,188.6195,9754.0
2023-08-25 11:50:00,193.37,193.64,193.27,193.43,6200.0,188.561,188.8242,188.4634,188.6195,6200.0
2023-08-25 12:00:00,193.5,193.68,193.47,193.66,4232.0,188.6877,188.8633,188.6585,188.8437,4232.0
2023-08-25 12:10:00,193.61,193.75,193.52,193.66,9703.0,188.795,188.9315,188.7072,188.8437,9703.0
2023-08-25 12:20:00,193.64,194.07,193.61,194.0,16648.0,188.8242,189.2436,188.795,189.1753,16648.0
2023-08-25 12:30:00,194.05,194.2,194.0,194.11,4567.0,189.224,189.3703,189.1753,189.2826,4567.0
2023-08-25 12:40:00,194.09,194.2,194.0,194.05,6083.0,189.2631,189.3703,189.1753,189.224,6083.0
2023-08-25 12:50:00,194.05,194.07,193.82,194.07,6126.0,189.224,189.2436,188.9998,189.2436,6126.0
2023-08-25 13:00:00,194.05,194.19,194.02,194.14,1500.0,189.224,189.3606,189.1948,189.3118,1500.0
2023-08-25 13:10:00,194.03,194.23,193.97,194.05,4826.0,189.2045,189.3996,189.146,189.224,4826.0
2023-08-25 13:20:00,193.98,194.16,193.94,194.13,5395.0,189.1558,189.3313,189.1168,189.3021,5395.0
2023-08-25 13:30:00,194.14,194.14,193.85,193.89,4639.0,189.3118,189.3118,189.029,189.068,4639.0
2023-08-25 13:40:00,193.86,194.25,193.83,194.23,8946.0,189.0388,189.4191,189.0095,189.3996,8946.0
2023-08-25 13:50:00,194.19,194.54,194.1,194.54,20401.0,189.3606,189.7019,189.2728,189.7019,20401.0
2023-08-25 14:00:00,194.53,194.59,194.4,194.45,8773.0,189.6921,189.7506,189.5653,189.6141,8773.0
2023-08-25 14:10:00,194.44,194.74,194.43,194.74,11051.0,189.6043,189.8969,189.5946,189.8969,11051.0
2023-08-25 14:20:00,194.78,194.98,194.78,194.94,7822.0,189.9359,190.1309,189.9359,190.0919,7822.0
2023-08-25 14:30:00,194.91,195.03,194.81,194.92,41447.0,190.0627,190.1797,189.9651,190.0724,41447.0
2023-08-25 14:40:00,194.97,195.04,194.69,194.72,6455.0,190.1212,190.1894,189.8481,189.8774,6455.0
2023-08-25 14:50:00,194.74,194.88,194.69,194.78,7997.0,189.8969,190.0334,189.8481,189.9359,7997.0
2023-08-25 15:00:00,194.8,194.99,194.65,194.77,12377.0,189.9554,190.1407,189.8091,189.9261,12377.0
2023-08-25 15:10:00,194.75,194.85,194.67,194.71,8421.0,189.9066,190.0042,189.8286,189.8676,8421.0
2023-08-25 15:20:00,194.69,194.8,194.68,194.68,10454.0,189.8481,189.9554,189.8384,189.8384,10454.0
2023-08-25 15:30:00,194.7,194.84,194.57,194.71,12797.0,189.8579,189.9944,189.7311,189.8676,12797.0
2023-08-25 15:40:00,194.71,194.73,194.22,194.22,11459.0,189.8676,189.8871,189.3898,189.3898,11459.0
2023-08-25 15:50:00,194.14,194.29,193.95,194.22,93411.0,189.3118,189.4581,189.1265,189.3898,93411.0
2023-08-28 09:30:00,194.49,194.95,194.12,194.55,21409.0,189.6531,190.1017,189.2923,189.7116,21409.0
2023-08-28 09:40:00,194.55,194.94,194.55,194.75,84592.0,189.7116,190.0919,189.7116,189.9066,84592.0
2023-08-28 09:50:00,194.69,194.81,194.4,194.73,6852.0,189.8481,189.9651,189.5653,189.8871,6852.0
2023-08-28 10:00:00,194.8,194.8,194.41,194.42,5209.0,189.9554,189.9554,189.5751,189.5848,5209.0
2023-08-28 10:10:00,194.35,194.51,194.34,194.41,7951.0,189.5166,189.6726,189.5068,189.5751,7951.0
2023-08-28 10:20:00,194.38,194.43,194.21,194.42,6376.0,189.5458,189.5946,189.3801,189.5848,6376.0
2023-08-28 10:30:00,194.48,194.5,194.32,194.38,105662.0,189.6434,189.6629,189.4873,189.5458,105662.0
2023-08-28 10:40:00,194.28,194.47,194.26,194.41,2535.0,189.4483,189.6336,189.4288,189.5751,2535.0
2023-08-28 10:50:00,194.36,194.66,194.36,194.66,4319.0,189.5263,189.8189,189.5263,189.8189,4319.0
2023-08-28 11:00:00,194.56,194.63,194.2,194.2,8000.0,189.7214,189.7896,189.3703,189.3703,8000.0
2023-08-28 11:10:00,194.25,194.46,194.24,194.34,3720.0,189.4191,189.6239,189.4093,189.5068,3720.0
2023-08-28 11:20:00,194.34,194.49,194.27,194.4,54347.0,189.5068,189.6531,189.4386,189.5653,54347.0
2023-08-28 11:30:00,194.39,194.52,194.21,194.52,6410.0,189.5556,189.6824,189.3801,189.6824,6410.0
2023-08-28 11:40:00,194.54,194.58,194.27,194.27,5107.0,189.7019,189.7409,189.4386,189.4386,5107.0
2023-08-28 11:50:00,194.24,194.53,194.24,194.53,14843.0,189.4093,189.6921,189.4093,189.6921,14843.0
2023-08-28 12:00:00,194.5,194.51,194.29,194.36,1499.0,189.6629,189.6726,189.4581,189.5263,1499.0
2023-08-28 12:10:00,194.28,194.28,194.09,194.12,2056.0,189.4483,189.4483,189.2631,189.2923,2056.0
2023-08-28 12:20:00,194.1,194.2,193.89,194.09,4147.0,189.2728,189.3703,189.068,189.2631,4147.0
2023-08-28 12:30:00,194.08,194.08,193.91,194.01,2495.0,189.2533,189.2533,189.0875,189.185,2495.0
2023-08-28 12:40:00,193.99,194.12,193.9,194.12,7472.0,189.1655,189.2923,189.0778,189.2923,7472.0
2023-08-28 12:50:00,194.11,194.67,194.1,194.67,6733.0,189.2826,189.8286,189.2728,189.8286,6733.0
2023-08-28 13:00:00,194.73,194.93,194.71,194.79,5985.0,189.8871,190.0822,189.8676,189.9456,5985.0
2023-08-28 13:10:00,194.85,194.85,194.57,194.68,43844.0,190.0042,190.0042,189.7311,189.8384,43844.0
2023-08-28 13:20:00,194.7,194.81,194.63,194.81,3694.0,189.8579,189.9651,189.7896,189.9651,3694.0
2023-08-28 13:30:00,194.84,194.89,194.5,194.64,1624.0,189.9944,190.0432,189.6629,189.7994,1624.0
2023-08-28 13:40:00,194.51,194.59,194.36,194.39,5247.0,189.6726,189.7506,189.5263,189.5556,5247.0
2023-08-28 13:50:00,194.31,194.36,193.9,193.96,4292.0,189.4776,189.5263,189.0778,189.1363,4292.0
2023-08-28 14:00:00,193.93,193.96,193.76,193.84,5415.0,189.107,189.1363,188.9413,189.0193,5415.0
2023-08-28 14:10:00,193.86,193.88,193.57,193.57,6243.0,189.0388,189.0583,188.756,188.756,6243.0
2023-08-28 14:20:00,193.59,193.71,193.54,193.6,6096.0,188.7755,188.8925,188.7267,188.7852,6096.0
2023-08-28 14:30:00,193.56,193.79,193.47,193.66,4847.0,188.7462,188.9705,188.6585,188.8437,4847.0
2023-08-28 14:40:00,193.66,193.92,193.64,193.89,7826.0,188.8437,189.0973,188.8242,189.068,7826.0
2023-08-28 14:50:00,193.91,194.24,193.91,194.17,10585.0,189.0875,189.4093,189.0875,189.3411,10585.0
2023-08-28 15:00:00,194.27,194.41,194.18,194.38,6424.0,189.4386,189.5751,189.3508,189.5458,6424.0
2023-08-28 15:10:00,194.4,194.4,194.25,194.25,31551.0,189.5653,189.5653,189.4191,189.4191,31551.0
2023-08-28 15:20:00,194.21,194.38,194.19,194.34,6404.0,189.3801,189.5458,189.3606,189.5068,6404.0
2023-08-28 15:30:00,194.31,194.38,194.23,194.24,7363.0,189.4776,189.5458,189.3996,189.4093,7363.0
2023-08-28 15:40:00,194.19,194.74,194.19,194.38,17251.0,189.3606,189.8969,189.3606,189.5458,17251.0
2023-08-28 15:50:00,194.3,195.05,194.22,194.72,145291.0,189.4678,190.1992,189.3898,189.8774,145291.0
2023-08-29 09:30:00,194.9,195.28,194.75,194.81,23282.0,190.0529,190.4235,189.9066,189.9651,23282.0
2023-08-29 09:40:00,194.85,195.28,194.62,195.12,14772.0,190.0042,190.4235,189.7799,190.2674,14772.0
2023-08-29 09:50:00,195.1,195.21,194.99,195.09,7437.0,190.2479,190.3552,190.1407,190.2382,7437.0
2023-08-29 10:00:00,195.19,195.5,194.96,195.22,11488.0,190.3357,190.638,190.1114,190.365,11488.0
2023-08-29 10:10:00,195.13,195.35,194.9,195.3,7643.0,190.2772,190.4917,190.0529,190.443,7643.0
2023-08-29 10:20:00,195.32,195.32,194.75,194.87,7074.0,190.4625,190.4625,189.9066,190.0237,7074.0
2023-08-29 10:30:00,194.91,195.04,194.46,194.5,3988.0,190.0627,190.1894,189.6239,189.6629,3988.0
2023-08-29 10:40:00,194.6,194.6,193.71,193.78,11687.0,189.7604,189.7604,188.8925,188.9608,11687.0
2023-08-29 10:50:00,193.81,194.1,193.77,193.99,12286.0,188.99,189.2728,188.951,189.1655,12286.0
2023-08-29 11:00:00,193.95,194.24,193.95,194.05,7161.0,189.1265,189.4093,189.1265,189.224,7161.0
2023-08-29 11:10:00,194.11,194.37,193.95,194.25,3516.0,189.2826,189.5361,189.1265,189.4191,3516.0
2023-08-29 11:20:00,194.32,194.6,194.28,194.52,16681.0,189.4873,189.7604,189.4483,189.6824,16681.0
2023-08-29 11:30:00,194.58,194.94,194.51,194.94,8435.0,189.7409,190.0919,189.6726,190.0919,8435.0
2023-08-29 11:40:00,194.99,195.11,194.93,195.03,11161.0,190.1407,190.2577,190.0822,190.1797,11161.0
2023-08-29 11:50:00,195.03,195.2,195.01,195.08,9841.0,190.1797,190.3454,190.1602,190.2284,9841.0
2023-08-29 12:00:00,195.12,195.21,194.98,195.02,6120.0,190.2674,190.3552,190.1309,190.1699,6120.0
2023-08-29 12:10:00,195.13,195.26,195.08,195.24,8572.0,190.2772,190.404,190.2284,190.3845,8572.0
2023-08-29 12:20:00,195.21,195.7,195.2,195.7,8711.0,190.3552,190.833,190.3454,190.833,8711.0
2023-08-29 12:30:00,195.71,195.73,195.6,195.68,6904.0,190.8428,190.8623,190.7355,190.8135,6904.0
2023-08-29 12:40:00,195.69,195.69,195.33,195.34,2167.0,190.8233,190.8233,190.4722,190.482,2167.0
2023-08-29 12:50:00,195.31,195.57,195.25,195.56,3935.0,190.4527,190.7062,190.3942,190.6965,3935.0
2023-08-29 13:00:00,195.56,195.77,195.54,195.72,8908.0,190.6965,190.9013,190.677,190.8525,8908.0
2023-08-29 13:10:00,195.73,195.78,195.58,195.58,4131.0,190.8623,190.911,190.716,190.716,4131.0
2023-08-29 13:20:00,195.51,195.68,195.51,195.63,5650.0,190.6477,190.8135,190.6477,190.7648,5650.0
2023-08-29 13:30:00,195.63,195.84,195.6,195.84,6694.0,190.7648,190.9695,190.7355,190.9695,6694.0
2023-08-29 13:40:00,195.83,195.83,195.65,195.72,3679.0,190.9598,190.9598,190.7843,190.8525,3679.0
2023-08-29 13:50:00,195.67,195.78,195.44,195.62,10991.0,190.8038,190.911,190.5795,190.755,10991.0
2023-08-29 14:00:00,195.64,195.76,195.53,195.73,21936.0,190.7745,190.8915,190.6672,190.8623,21936.0
2023-08-29 14:10:00,195.8,195.81,195.54,195.68,11562.0,190.9305,190.9403,190.677,190.8135,11562.0
2023-08-29 14:20:00,195.68,195.8,195.51,195.61,7305.0,190.8135,190.9305,190.6477,190.7453,7305.0
2023-08-29 14:30:00,195.61,195.84,195.61,195.63,8066.0,190.7453,190.9695,190.7453,190.7648,8066.0
2023-08-29 14:40:00,195.7,195.96,195.69,195.9,5076.0,190.833,191.0865,190.8233,191.028,5076.0
2023-08-29 14:50:00,195.91,195.97,195.71,195.9,8046.0,191.0378,191.0963,190.8428,191.028,8046.0
2023-08-29 15:00:00,195.88,195.91,195.72,195.8,7410.0,191.0085,191.0378,190.8525,190.9305,7410.0
2023-08-29 15:10:00,195.8,195.96,195.74,195.96,12722.0,190.9305,191.0865,190.872,191.0865,12722.0
2023-08-29 15:20:00,195.96,196.12,195.91,196.03,9982.0,191.0865,191.2426,191.0378,191.1548,9982.0
2023-08-29 15:30:00,196.05,196.16,195.98,196.03,17526.0,191.1743,191.2816,191.106,191.1548,17526.0
2023-08-29 15:40:00,196.02,196.19,196.01,196.14,19007.0,191.1451,191.3108,191.1353,191.2621,19007.0
2023-08-29 15:50:00,196.21,196.68,196.17,196.59,145336.0,191.3303,191.7886,191.2913,191.7009,145336.0
2023-08-30 09:30:00,196.82,197.79,196.63,197.47,21101.0,191.9252,192.871,191.7399,192.559,21101.0
2023-08-30 09:40:00,197.28,197.47,197.23,197.37,4869.0,192.3737,192.559,192.325,192.4615,4869.0
2023-08-30 09:50:00,197.44,197.59,197.13,197.45,82493.0,192.5297,192.676,192.2274,192.5395,82493.0
2023-08-30 10:00:00,197.55,197.68,197.09,197.29,15271.0,192.637,192.7638,192.1884,192.3835,15271.0
2023-08-30 10:10:00,197.36,197.36,196.74,196.81,7643.0,192.4517,192.4517,191.8471,191.9154,7643.0
2023-08-30 10:20:00,196.8,196.88,196.45,196.54,7488.0,191.9057,191.9837,191.5644,191.6521,7488.0
2023-08-30 10:30:00,196.5,196.6,196.43,196.54,20339.0,191.6131,191.7106,191.5449,191.6521,20339.0
2023-08-30 10:40:00,196.54,196.96,196.54,196.8,8131.0,191.6521,192.0617,191.6521,191.9057,8131.0
2023-08-30 10:50:00,196.78,196.96,196.6,196.89,14334.0,191.8862,192.0617,191.7106,191.9934,14334.0
2023-08-30 11:00:00,196.86,197.0,196.77,196.83,39282.0,191.9642,192.1007,191.8764,191.9349,39282.0
2023-08-30 11:10:00,196.89,197.16,196.89,197.03,9615.0,191.9934,192.2567,191.9934,192.1299,9615.0
2023-08-30 11:20:00,197.04,197.2,196.93,197.07,20943.0,192.1397,192.2957,192.0324,192.1689,20943.0
2023-08-30 11:30:00,197.09,197.27,196.99,197.26,17943.0,192.1884,192.364,192.0909,192.3542,17943.0
2023-08-30 11:40:00,197.33,197.48,197.31,197.38,2927.0,192.4225,192.5687,192.403,192.4712,2927.0
2023-08-30 11:50:00,197.28,197.5,197.17,197.35,139077.0,192.3737,192.5882,192.2665,192.442,139077.0
2023-08-30 12:00:00,197.21,197.26,196.86,196.86,8497.0,192.3055,192.3542,191.9642,191.9642,8497.0
2023-08-30 12:10:00,196.75,196.92,196.63,196.66,6335.0,191.8569,192.0227,191.7399,191.7691,6335.0
2023-08-30 12:20:00,196.71,196.72,196.55,196.66,11107.0,191.8179,191.8276,191.6619,191.7691,11107.0
2023-08-30 12:30:00,196.66,196.75,196.43,196.54,19050.0,191.7691,191.8569,191.5449,191.6521,19050.0
2023-08-30 12:40:00,196.61,196.78,196.61,196.78,3650.0,191.7204,191.8862,191.7204,191.8862,3650.0
2023-08-30 12:50:00,196.82,197.02,196.75,196.94,3579.0,191.9252,192.1202,191.8569,192.0422,3579.0
2023-08-30 13:00:00,196.99,197.05,196.88,196.88,8027.0,192.0909,192.1494,191.9837,191.9837,8027.0
2023-08-30 13:10:00,196.89,196.89,196.45,196.59,15859.0,191.9934,191.9934,191.5644,191.7009,15859.0
2023-08-30 13:20:00,196.57,196.67,196.45,196.55,2960.0,191.6814,191.7789,191.5644,191.6619,2960.0
2023-08-30 13:30:00,196.53,196.71,196.49,196.58,9818.0,191.6424,191.8179,191.6034,191.6911,9818.0
2023-08-30 13:40:00,196.56,196.65,196.49,196.49,11084.0,191.6716,191.7594,191.6034,191.6034,11084.0
2023-08-30 13:50:00,196.47,196.5,196.29,196.47,4186.0,191.5839,191.6131,191.4083,191.5839,4186.0
2023-08-30 14:00:00,196.47,196.48,196.05,196.08,10584.0,191.5839,191.5936,191.1743,191.2036,10584.0
2023-08-30 14:10:00,196.06,196.39,196.06,196.18,7986.0,191.1841,191.5059,191.1841,191.3011,7986.0
2023-08-30 14:20:00,196.14,196.2,195.96,196.2,7113.0,191.2621,191.3206,191.0865,191.3206,7113.0
2023-08-30 14:30:00,196.22,196.27,196.17,196.22,7930.0,191.3401,191.3888,191.2913,191.3401,7930.0
2023-08-30 14:40:00,196.19,196.31,196.19,196.2,14426.0,191.3108,191.4278,191.3108,191.3206,14426.0
2023-08-30 14:50:00,196.23,196.29,196.16,196.29,16527.0,191.3498,191.4083,191.2816,191.4083,16527.0
2023-08-30 15:00:00,196.3,196.33,196.2,196.24,8622.0,191.4181,191.4473,191.3206,191.3596,8622.0
2023-08-30 15:10:00,196.23,196.3,196.22,196.27,18662.0,191.3498,191.4181,191.3401,191.3888,18662.0
2023-08-30 15:20:00,196.24,196.28,196.16,196.21,20346.0,191.3596,191.3986,191.2816,191.3303,20346.0
2023-08-30 15:30:00,196.21,196.25,196.16,196.16,11654.0,191.3303,191.3693,191.2816,191.2816,11654.0
2023-08-30 15:40:00,196.14,196.22,195.96,195.96,19055.0,191.2621,191.3401,191.0865,191.0865,19055.0
2023-08-30 15:50:00,195.86,196.25,195.84,196.03,147241.0,190.989,191.3693,190.9695,191.1548,147241.0
2023-08-31 09:30:00,196.61,196.61,195.81,195.81,21625.0,191.7204,191.7204,190.9403,190.9403,21625.0
2023-08-31 09:40:00,195.83,196.46,195.77,196.46,16414.0,190.9598,191.5741,190.9013,191.5741,16414.0
2023-08-31 09:50:00,196.5,196.79,196.43,196.59,35645.0,191.6131,191.8959,191.5449,191.7009,35645.0
2023-08-31 10:00:00,196.6,196.6,195.89,196.2,40403.0,191.7106,191.7106,191.0183,191.3206,40403.0
2023-08-31 10:10:00,196.1,196.29,195.99,196.09,13249.0,191.2231,191.4083,191.1158,191.2133,13249.0
2023-08-31 10:20:00,196.11,196.25,195.97,196.12,12205.0,191.2328,191.3693,191.0963,191.2426,12205.0
2023-08-31 10:30:00,196.2,196.28,195.88,196.0,11766.0,191.3206,191.3986,191.0085,191.1256,11766.0
2023-08-31 10:40:00,196.01,196.02,195.69,195.74,6586.0,191.1353,191.1451,190.8233,190.872,6586.0
2023-08-31 10:50:00,195.7,195.7,195.46,195.59,28323.0,190.833,190.833,190.599,190.7257,28323.0
2023-08-31 11:00:00,195.6,195.68,195.37,195.55,12151.0,190.7355,190.8135,190.5112,190.6867,12151.0
2023-08-31 11:10:00,195.57,195.65,195.49,195.52,8205.0,190.7062,190.7843,190.6282,190.6575,8205.0
2023-08-31 11:20:00,195.52,195.96,195.42,195.94,8027.0,190.6575,191.0865,190.56,191.067,8027.0
2023-08-31 11:30:00,195.93,195.96,195.48,195.5,27162.0,191.0573,191.0865,190.6185,190.638,27162.0
2023-08-31 11:40:00,195.44,195.57,195.34,195.57,9847.0,190.5795,190.7062,190.482,190.7062,9847.0
2023-08-31 11:50:00,195.48,195.88,195.48,195.85,9751.0,190.6185,191.0085,190.6185,190.9793,9751.0
2023-08-31 12:00:00,195.8,196.05,195.77,195.98,5716.0,190.9305,191.1743,190.9013,191.106,5716.0
2023-08-31 12:10:00,196.0,196.13,195.96,196.03,7256.0,191.1256,191.2523,191.0865,191.1548,7256.0
2023-08-31 12:20:00,196.06,196.12,195.87,196.0,6299.0,191.1841,191.2426,190.9988,191.1256,6299.0
2023-08-31 12:30:00,195.95,195.98,195.76,195.84,4439.0,191.0768,191.106,190.8915,190.9695,4439.0
2023-08-31 12:40:00,195.77,195.84,195.68,195.74,6890.0,190.9013,190.9695,190.8135,190.872,6890.0
2023-08-31 12:50:00,195.78,195.9,195.63,195.86,5741.0,190.911,191.028,190.7648,190.989,5741.0
2023-08-31 13:00:00,195.83,195.97,195.79,195.97,3541.0,190.9598,191.0963,190.9208,191.0963,3541.0
2023-08-31 13:10:00,195.97,196.0,195.87,195.89,4090.0,191.0963,191.1256,190.9988,191.0183,4090.0
2023-08-31 13:20:00,195.86,196.01,195.75,195.75,16324.0,190.989,191.1353,190.8818,190.8818,16324.0
2023-08-31 13:30:00,195.74,195.85,195.71,195.77,10009.0,190.872,190.9793,190.8428,190.9013,10009.0
2023-08-31 13:40:00,195.76,195.83,195.74,195.77,7544.0,190.8915,190.9598,190.872,190.9013,7544.0
2023-08-31 13:50:00,195.77,195.81,195.68,195.76,6313.0,190.9013,190.9403,190.8135,190.8915,6313.0
2023-08-31 14:00:00,195.77,195.98,195.77,195.95,5166.0,190.9013,191.106,190.9013,191.0768,5166.0
2023-08-31 14:10:00,195.92,196.01,195.79,195.81,6658.0,191.0475,191.1353,190.9208,190.9403,6658.0
2023-08-31 14:20:00,195.75,195.82,195.73,195.82,3320.0,190.8818,190.95,190.8623,190.95,3320.0
2023-08-31 14:30:00,195.84,195.86,195.46,195.46,7681.0,190.9695,190.989,190.599,190.599,7681.0
2023-08-31 14:40:00,195.43,195.46,195.25,195.33,7734.0,190.5697,190.599,190.3942,190.4722,7734.0
2023-08-31 14:50:00,195.29,195.37,195.28,195.34,4057.0,190.4332,190.5112,190.4235,190.482,4057.0
2023-08-31 15:00:00,195.32,195.43,195.25,195.43,4112.0,190.4625,190.5697,190.3942,190.5697,4112.0
2023-08-31 15:10:00,195.47,195.48,195.27,195.29,15940.0,190.6087,190.6185,190.4137,190.4332,15940.0
2023-08-31 15:20:00,195.28,195.32,195.02,195.05,34688.0,190.4235,190.4625,190.1699,190.1992,34688.0
2023-08-31 15:30:00,195.09,195.15,194.89,195.01,26788.0,190.2382,190.2967,190.0432,190.1602,26788.0
2023-08-31 15:40:00,195.02,195.14,194.87,195.01,129424.0,190.1699,190.2869,190.0237,190.1602,129424.0
2023-08-31 15:50:00,194.99,195.07,194.73,194.99,132570.0,190.1407,190.2187,189.8871,190.1407,132570.0
2023-09-01 09:30:00,195.82,196.25,195.73,196.1,21676.0,190.95,191.3693,190.8623,191.2231,21676.0
2023-09-01 09:40:00,195.97,196.08,195.58,195.96,5438.0,191.0963,191.2036,190.716,191.0865,5438.0
2023-09-01 09:50:00,195.97,196.09,195.76,195.8,3430.0,191.0963,191.2133,190.8915,190.9305,3430.0
2023-09-01 10:00:00,195.54,196.08,195.44,196.08,24232.0,190.677,191.2036,190.5795,191.2036,24232.0
2023-09-01 10:10:00,196.19,196.77,196.19,196.61,16718.0,191.3108,191.8764,191.3108,191.7204,16718.0
2023-09-01 10:20:00,196.6,196.61,196.24,196.43,11041.0,191.7106,191.7204,191.3596,191.5449,11041.0
2023-09-01 10:30:00,196.42,196.8,196.42,196.61,7087.0,191.5351,191.9057,191.5351,191.7204,7087.0
2023-09-01 10:40:00,196.57,196.81,196.47,196.73,9312.0,191.6814,191.9154,191.5839,191.8374,9312.0
2023-09-01 10:50:00,196.67,196.82,196.22,196.38,5247.0,191.7789,191.9252,191.3401,191.4961,5247.0
2023-09-01 11:00:00,196.56,196.63,196.28,196.32,8987.0,191.6716,191.7399,191.3986,191.4376,8987.0
2023-09-01 11:10:00,196.2,196.21,196.06,196.17,3104.0,191.3206,191.3303,191.1841,191.2913,3104.0
2023-09-01 11:20:00,196.19,196.37,196.11,196.2,5452.0,191.3108,191.4864,191.2328,191.3206,5452.0
2023-09-01 11:30:00,196.2,196.28,196.02,196.14,6033.0,191.3206,191.3986,191.1451,191.2621,6033.0
2023-09-01 11:40:00,196.15,196.19,195.93,195.94,3303.0,191.2718,191.3108,191.0573,191.067,3303.0
2023-09-01 11:50:00,195.95,195.99,195.87,195.99,2271.0,191.0768,191.1158,190.9988,191.1158,2271.0
2023-09-01 12:00:00,195.94,196.01,195.79,195.96,4528.0,191.067,191.1353,190.9208,191.0865,4528.0
2023-09-01 12:10:00,195.98,196.12,195.98,196.08,3406.0,191.106,191.2426,191.106,191.2036,3406.0
2023-09-01 12:20:00,196.09,196.13,195.94,195.97,4821.0,191.2133,191.2523,191.067,191.0963,4821.0
2023-09-01 12:30:00,196.0,196.06,195.88,195.88,3011.0,191.1256,191.1841,191.0085,191.0085,3011.0
2023-09-01 12:40:00,195.88,196.0,195.8,195.97,1865.0,191.0085,191.1256,190.9305,191.0963,1865.0
2023-09-01 12:50:00,195.97,196.11,195.89,195.91,2139.0,191.0963,191.2328,191.0183,191.0378,2139.0
2023-09-01 13:00:00,195.91,195.97,195.77,195.77,2485.0,191.0378,191.0963,190.9013,190.9013,2485.0
2023-09-01 13:10:00,195.81,196.2,195.81,196.2,5877.0,190.9403,191.3206,190.9403,191.3206,5877.0
2023-09-01 13:20:00,196.19,196.34,196.16,196.32,7072.0,191.3108,191.4571,191.2816,191.4376,7072.0
2023-09-01 13:30:00,196.31,196.36,195.97,195.97,7243.0,191.4278,191.4766,191.0963,191.0963,7243.0
2023-09-01 13:40:00,195.93,196.07,195.9,195.96,4169.0,191.0573,191.1938,191.028,191.0865,4169.0
2023-09-01 13:50:00,195.91,196.01,195.84,195.99,3826.0,191.0378,191.1353,190.9695,191.1158,3826.0
2023-09-01 14:00:00,195.99,195.99,195.86,195.87,2850.0,191.1158,191.1158,190.989,190.9988,2850.0
2023-09-01 14:10:00,195.9,196.01,195.89,196.0,3339.0,191.028,191.1353,191.0183,191.1256,3339.0
2023-09-01 14:20:00,196.0,196.05,195.79,195.85,2368.0,191.1256,191.1743,190.9208,190.9793,2368.0
2023-09-01 14:30:00,195.87,195.89,195.77,195.81,2424.0,190.9988,191.0183,190.9013,190.9403,2424.0
2023-09-01 14:40:00,195.81,195.95,195.81,195.82,2480.0,190.9403,191.0768,190.9403,190.95,2480.0
2023-09-01 14:50:00,195.84,196.04,195.84,196.04,3892.0,190.9695,191.1646,190.9695,191.1646,3892.0
2023-09-01 15:00:00,196.0,196.03,195.83,195.88,4669.0,191.1256,191.1548,190.9598,191.0085,4669.0
2023-09-01 15:10:00,195.88,195.88,195.72,195.72,4219.0,191.0085,191.0085,190.8525,190.8525,4219.0
2023-09-01 15:20:00,195.72,195.88,195.68,195.87,8050.0,190.8525,191.0085,190.8135,190.9988,8050.0
2023-09-01 15:30:00,195.91,196.01,195.9,195.92,6823.0,191.0378,191.1353,191.028,191.0475,6823.0
2023-09-01 15:40:00,195.91,196.01,195.81,195.88,6191.0,191.0378,191.1353,190.9403,191.0085,6191.0
2023-09-01 15:50:00,195.87,195.99,195.67,195.77,48510.0,190.9988,191.1158,190.8038,190.9013,48510.0
2023-09-05 09:30:00,195.64,195.71,194.14,194.38,37303.0,190.7745,190.8428,189.3118,189.5458,37303.0
2023-09-05 09:40:00,194.47,194.49,193.8,194.18,11749.0,189.6336,189.6531,188.9803,189.3508,11749.0
2023-09-05 09:50:00,194.13,194.77,194.07,194.7,9631.0,189.3021,189.9261,189.2436,189.8579,9631.0
2023-09-05 10:00:00,194.76,194.82,194.22,194.23,13792.0,189.9164,189.9749,189.3898,189.3996,13792.0
2023-09-05 10:10:00,194.2,194.46,193.6,193.72,13893.0,189.3703,189.6239,188.7852,188.9023,13893.0
2023-09-05 10:20:00,193.75,194.08,193.68,193.8,10580.0,188.9315,189.2533,188.8633,188.9803,10580.0
2023-09-05 10:30:00,193.78,193.8,193.33,193.36,11488.0,188.9608,188.9803,188.522,188.5512,11488.0
2023-09-05 10:40:00,193.5,193.92,193.48,193.86,7159.0,188.6877,189.0973,188.6682,189.0388,7159.0
2023-09-05 10:50:00,193.89,193.89,193.53,193.85,13902.0,189.068,189.068,188.717,189.029,13902.0
2023-09-05 11:00:00,193.99,194.17,193.96,194.07,15705.0,189.1655,189.3411,189.1363,189.2436,15705.0
2023-09-05 11:10:00,194.09,194.4,194.09,194.4,7454.0,189.2631,189.5653,189.2631,189.5653,7454.0
2023-09-05 11:20:00,194.37,194.42,194.05,194.13,17998.0,189.5361,189.5848,189.224,189.3021,17998.0
2023-09-05 11:30:00,194.16,194.38,194.12,194.29,6973.0,189.3313,189.5458,189.2923,189.4581,6973.0
2023-09-05 11:40:00,194.3,194.36,194.12,194.12,7316.0,189.4678,189.5263,189.2923,189.2923,7316.0
2023-09-05 11:50:00,194.1,194.22,194.02,194.03,32953.0,189.2728,189.3898,189.1948,189.2045,32953.0
2023-09-05 12:00:00,194.06,194.11,193.9,193.96,7386.0,189.2338,189.2826,189.0778,189.1363,7386.0
2023-09-05 12:10:00,194.06,194.1,193.88,193.89,4614.0,189.2338,189.2728,189.0583,189.068,4614.0
2023-09-05 12:20:00,193.87,193.88,193.54,193.54,4166.0,189.0485,189.0583,188.7267,188.7267,4166.0
2023-09-05 12:30:00,193.59,193.66,193.54,193.64,5316.0,188.7755,188.8437,188.7267,188.8242,5316.0
2023-09-05 12:40:00,193.69,193.7,193.52,193.53,4433.0,188.873,188.8828,188.7072,188.717,4433.0
2023-09-05 12:50:00,193.52,193.57,193.48,193.56,2853.0,188.7072,188.756,188.6682,188.7462,2853.0
2023-09-05 13:00:00,193.55,193.55,193.13,193.18,16275.0,188.7365,188.7365,188.3269,188.3757,16275.0
2023-09-05 13:10:00,193.2,193.2,193.02,193.15,4161.0,188.3952,188.3952,188.2197,188.3464,4161.0
2023-09-05 13:20:00,193.16,193.16,192.98,193.06,5640.0,188.3562,188.3562,188.1807,188.2587,5640.0
2023-09-05 13:30:00,193.04,193.15,192.98,193.07,6524.0,188.2392,188.3464,188.1807,188.2684,6524.0
2023-09-05 13:40:00,193.06,193.17,193.02,193.11,4021.0,188.2587,188.3659,188.2197,188.3074,4021.0
2023-09-05 13:50:00,193.15,193.18,193.06,193.16,5124.0,188.3464,188.3757,188.2587,188.3562,5124.0
2023-09-05 14:00:00,193.15,193.25,193.13,193.14,5886.0,188.3464,188.4439,188.3269,188.3367,5886.0
2023-09-05 14:10:00,193.14,193.27,193.11,193.26,5506.0,188.3367,188.4634,188.3074,188.4537,5506.0
2023-09-05 14:20:00,193.29,193.35,193.2,193.27,7740.0,188.4829,188.5415,188.3952,188.4634,7740.0
2023-09-05 14:30:00,193.28,193.44,193.27,193.42,4873.0,188.4732,188.6292,188.4634,188.6097,4873.0
2023-09-05 14:40:00,193.4,193.48,193.32,193.42,9289.0,188.5902,188.6682,188.5122,188.6097,9289.0
2023-09-05 14:50:00,193.4,193.43,193.29,193.4,8745.0,188.5902,188.6195,188.4829,188.5902,8745.0
2023-09-05 15:00:00,193.41,193.47,193.31,193.34,6458.0,188.6,188.6585,188.5025,188.5317,6458.0
2023-09-05 15:10:00,193.31,193.38,193.15,193.2,9911.0,188.5025,188.5707,188.3464,188.3952,9911.0
2023-09-05 15:20:00,193.25,193.35,193.21,193.33,8192.0,188.4439,188.5415,188.4049,188.522,8192.0
2023-09-05 15:30:00,193.3,193.46,193.24,193.4,11044.0,188.4927,188.6487,188.4342,188.5902,11044.0
2023-09-05 15:40:00,193.39,193.54,193.37,193.42,51396.0,188.5805,188.7267,188.561,188.6097,51396.0
2023-09-05 15:50:00,193.36,193.42,192.89,192.96,98541.0,188.5512,188.6097,188.0929,188.1612,98541.0
2023-09-06 09:30:00,192.47,192.47,191.77,192.07,15405.0,187.6833,187.6833,187.0008,187.2933,15405.0
2023-09-06 09:40:00,192.2,192.97,192.07,192.86,4962.0,187.4201,188.1709,187.2933,188.0636,4962.0
2023-09-06 09:50:00,193.01,193.15,192.89,193.13,26935.0,188.2099,188.3464,188.0929,188.3269,26935.0
2023-09-06 10:00:00,193.07,193.63,192.88,193.63,28864.0,188.2684,188.8145,188.0831,188.8145,28864.0
2023-09-06 10:10:00,193.66,193.76,193.58,193.73,12438.0,188.8437,188.9413,188.7657,188.912,12438.0
2023-09-06 10:20:00,193.67,193.78,193.47,193.55,5535.0,188.8535,188.9608,188.6585,188.7365,5535.0
2023-09-06 10:30:00,193.67,193.94,193.66,193.78,8233.0,188.8535,189.1168,188.8437,188.9608,8233.0
2023-09-06 10:40:00,193.81,193.84,193.42,193.5,6004.0,188.99,189.0193,188.6097,188.6877,6004.0
2023-09-06 10:50:00,193.56,193.74,193.52,193.66,6600.0,188.7462,188.9218,188.7072,188.8437,6600.0
2023-09-06 11:00:00,193.69,194.0,193.57,193.94,4609.0,188.873,189.1753,188.756,189.1168,4609.0
2023-09-06 11:10:00,193.88,193.9,193.61,193.9,5210.0,189.0583,189.0778,188.795,189.0778,5210.0
2023-09-06 11:20:00,193.91,193.97,193.72,193.72,4856.0,189.0875,189.146,188.9023,188.9023,4856.0
2023-09-06 11:30:00,193.76,193.82,193.64,193.78,7398.0,188.9413,188.9998,188.8242,188.9608,7398.0
2023-09-06 11:40:00,193.84,194.0,193.84,193.97,7117.0,189.0193,189.1753,189.0193,189.146,7117.0
2023-09-06 11:50:00,193.97,194.17,193.97,194.03,6581.0,189.146,189.3411,189.146,189.2045,6581.0
2023-09-06 12:00:00,194.0,194.06,193.87,193.97,4686.0,189.1753,189.2338,189.0485,189.146,4686.0
2023-09-06 12:10:00,193.96,194.21,193.96,194.11,7198.0,189.1363,189.3801,189.1363,189.2826,7198.0
2023-09-06 12:20:00,194.15,194.26,194.06,194.1,5670.0,189.3216,189.4288,189.2338,189.2728,5670.0
2023-09-06 12:30:00,193.99,194.16,193.99,194.06,3782.0,189.1655,189.3313,189.1655,189.2338,3782.0
2023-09-06 12:40:00,194.1,194.1,193.84,193.93,6359.0,189.2728,189.2728,189.0193,189.107,6359.0
2023-09-06 12:50:00,193.88,193.92,193.77,193.77,6348.0,189.0583,189.0973,188.951,188.951,6348.0
2023-09-06 13:00:00,193.7,193.7,193.42,193.53,8977.0,188.8828,188.8828,188.6097,188.717,8977.0
2023-09-06 13:10:00,193.53,193.79,193.53,193.79,4672.0,188.717,188.9705,188.717,188.9705,4672.0
2023-09-06 13:20:00,193.75,193.87,193.73,193.87,3460.0,188.9315,189.0485,188.912,189.0485,3460.0
2023-09-06 13:30:00,193.87,194.02,193.77,193.94,6005.0,189.0485,189.1948,188.951,189.1168,6005.0
2023-09-06 13:40:00,193.97,193.97,193.82,193.9,5300.0,189.146,189.146,188.9998,189.0778,5300.0
2023-09-06 13:50:00,193.91,194.11,193.89,194.02,5246.0,189.0875,189.2826,189.068,189.1948,5246.0
2023-09-06 14:00:00,194.03,194.22,193.99,194.19,6542.0,189.2045,189.3898,189.1655,189.3606,6542.0
2023-09-06 14:10:00,194.15,194.19,194.01,194.05,7948.0,189.3216,189.3606,189.185,189.224,7948.0
2023-09-06 14:20:00,194.03,194.15,193.99,194.12,4130.0,189.2045,189.3216,189.1655,189.2923,4130.0
2023-09-06 14:30:00,194.11,194.27,194.08,194.15,8566.0,189.2826,189.4386,189.2533,189.3216,8566.0
2023-09-06 14:40:00,194.14,194.21,194.04,194.21,3634.0,189.3118,189.3801,189.2143,189.3801,3634.0
2023-09-06 14:50:00,194.17,194.32,194.17,194.25,9007.0,189.3411,189.4873,189.3411,189.4191,9007.0
2023-09-06 15:00:00,194.31,194.32,194.01,194.04,7277.0,189.4776,189.4873,189.185,189.2143,7277.0
2023-09-06 15:10:00,194.0,194.23,193.91,194.23,7852.0,189.1753,189.3996,189.0875,189.3996,7852.0
2023-09-06 15:20:00,194.32,194.33,194.15,194.31,13094.0,189.4873,189.4971,189.3216,189.4776,13094.0
2023-09-06 15:30:00,194.28,194.45,194.23,194.38,14774.0,189.4483,189.6141,189.3996,189.5458,14774.0
2023-09-06 15:40:00,194.38,194.39,193.92,194.24,15102.0,189.5458,189.5556,189.0973,189.4093,15102.0
2023-09-06 15:50:00,194.25,194.26,193.81,193.93,66175.0,189.4191,189.4288,188.99,189.107,66175.0
2023-09-07 09:30:00,193.78,194.56,192.97,194.37,21808.0,188.9608,189.7214,188.1709,189.5361,21808.0
2023-09-07 09:40:00,194.37,194.67,194.01,194.28,5620.0,189.5361,189.8286,189.185,189.4483,5620.0
2023-09-07 09:50:00,194.3,194.36,194.01,194.16,8059.0,189.4678,189.5263,189.185,189.3313,8059.0
2023-09-07 10:00:00,194.2,194.26,193.98,194.07,8531.0,189.3703,189.4288,189.1558,189.2436,8531.0
2023-09-07 10:10:00,194.09,194.23,193.87,194.14,8459.0,189.2631,189.3996,189.0485,189.3118,8459.0
2023-09-07 10:20:00,194.24,194.54,194.24,194.46,4640.0,189.4093,189.7019,189.4093,189.6239,4640.0
2023-09-07 10:30:00,194.4,195.07,194.4,194.99,2834.0,189.5653,190.2187,189.5653,190.1407,2834.0
2023-09-07 10:40:00,195.06,195.2,194.89,194.94,4766.0,190.2089,190.3454,190.0432,190.0919,4766.0
2023-09-07 10:50:00,194.95,195.15,194.9,195.15,4912.0,190.1017,190.2967,190.0529,190.2967,4912.0
2023-09-07 11:00:00,195.16,195.44,195.14,195.41,5467.0,190.3064,190.5795,190.2869,190.5502,5467.0
2023-09-07 11:10:00,195.43,195.45,195.18,195.23,6127.0,190.5697,190.5892,190.3259,190.3747,6127.0
2023-09-07 11:20:00,195.3,195.57,195.29,195.41,8243.0,190.443,190.7062,190.4332,190.5502,8243.0
2023-09-07 11:30:00,195.37,195.72,195.34,195.65,6475.0,190.5112,190.8525,190.482,190.7843,6475.0
2023-09-07 11:40:00,195.66,195.66,195.36,195.45,7418.0,190.794,190.794,190.5015,190.5892,7418.0
2023-09-07 11:50:00,195.38,195.38,195.2,195.29,2564.0,190.521,190.521,190.3454,190.4332,2564.0
2023-09-07 12:00:00,195.33,195.62,195.33,195.55,11282.0,190.4722,190.755,190.4722,190.6867,11282.0
2023-09-07 12:10:00,195.55,195.69,195.49,195.52,9890.0,190.6867,190.8233,190.6282,190.6575,9890.0
2023-09-07 12:20:00,195.55,195.64,195.49,195.62,5109.0,190.6867,190.7745,190.6282,190.755,5109.0
2023-09-07 12:30:00,195.63,195.63,195.29,195.45,5929.0,190.7648,190.7648,190.4332,190.5892,5929.0
2023-09-07 12:40:00,195.47,195.56,195.34,195.55,6454.0,190.6087,190.6965,190.482,190.6867,6454.0
2023-09-07 12:50:00,195.57,195.67,195.5,195.59,5420.0,190.7062,190.8038,190.638,190.7257,5420.0
2023-09-07 13:00:00,195.64,195.73,195.54,195.59,6015.0,190.7745,190.8623,190.677,190.7257,6015.0
2023-09-07 13:10:00,195.58,195.98,195.51,195.94,7877.0,190.716,191.106,190.6477,191.067,7877.0
2023-09-07 13:20:00,195.89,195.94,195.66,195.82,8733.0,191.0183,191.067,190.794,190.95,8733.0
2023-09-07 13:30:00,195.78,195.85,195.6,195.62,6188.0,190.911,190.9793,190.7355,190.755,6188.0
2023-09-07 13:40:00,195.67,195.69,195.55,195.68,6109.0,190.8038,190.8233,190.6867,190.8135,6109.0
2023-09-07 13:50:00,195.63,195.67,195.56,195.58,6335.0,190.7648,190.8038,190.6965,190.716,6335.0
2023-09-07 14:00:00,195.65,195.7,195.48,195.51,4832.0,190.7843,190.833,190.6185,190.6477,4832.0
2023-09-07 14:10:00,195.51,195.54,195.39,195.47,4178.0,190.6477,190.677,190.5307,190.6087,4178.0
2023-09-07 14:20:00,195.44,195.57,195.43,195.46,3481.0,190.5795,190.7062,190.5697,190.599,3481.0
2023-09-07 14:30:00,195.5,195.58,195.32,195.32,3699.0,190.638,190.716,190.4625,190.4625,3699.0
2023-09-07 14:40:00,195.37,195.41,195.23,195.38,4801.0,190.5112,190.5502,190.3747,190.521,4801.0
2023-09-07 14:50:00,195.43,195.43,195.35,195.4,3776.0,190.5697,190.5697,190.4917,190.5405,3776.0
2023-09-07 15:00:00,195.44,195.46,195.26,195.28,4308.0,190.5795,190.599,190.404,190.4235,4308.0
2023-09-07 15:10:00,195.32,195.46,195.29,195.42,4984.0,190.4625,190.599,190.4332,190.56,4984.0
2023-09-07 15:20:00,195.48,195.65,195.46,195.51,8834.0,190.6185,190.7843,190.599,190.6477,8834.0
2023-09-07 15:30:00,195.5,195.58,195.46,195.52,8871.0,190.638,190.716,190.599,190.6575,8871.0
2023-09-07 15:40:00,195.49,195.72,195.48,195.63,9254.0,190.6282,190.8525,190.6185,190.7648,9254.0
2023-09-07 15:50:00,195.65,195.78,195.41,195.73,54203.0,190.7843,190.911,190.5502,190.8623,54203.0
2023-09-08 09:30:00,195.77,196.0,195.65,195.77,12543.0,190.9013,191.1256,190.7843,190.9013,12543.0
2023-09-08 09:40:00,195.87,196.2,195.69,195.81,3863.0,190.9988,191.3206,190.8233,190.9403,3863.0
2023-09-08 09:50:00,195.73,195.89,195.45,195.89,5355.0,190.8623,191.0183,190.5892,191.0183,5355.0
2023-09-08 10:00:00,195.92,195.94,195.33,195.48,10251.0,191.0475,191.067,190.4722,190.6185,10251.0
2023-09-08 10:10:00,195.41,195.61,195.24,195.26,6536.0,190.5502,190.7453,190.3845,190.404,6536.0
2023-09-08 10:20:00,195.25,195.94,195.19,195.88,12398.0,190.3942,191.067,190.3357,191.0085,12398.0
2023-09-08 10:30:00,195.93,196.07,195.43,195.56,38536.0,191.0573,191.1938,190.5697,190.6965,38536.0
2023-09-08 10:40:00,195.53,195.63,195.24,195.3,12456.0,190.6672,190.7648,190.3845,190.443,12456.0
2023-09-08 10:50:00,195.3,195.36,195.13,195.21,24777.0,190.443,190.5015,190.2772,190.3552,24777.0
2023-09-08 11:00:00,195.25,195.42,194.91,194.98,11473.0,190.3942,190.56,190.0627,190.1309,11473.0
2023-09-08 11:10:00,194.99,195.12,194.85,195.11,23422.0,190.1407,190.2674,190.0042,190.2577,23422.0
2023-09-08 11:20:00,195.11,195.21,194.86,195.01,13792.0,190.2577,190.3552,190.0139,190.1602,13792.0
2023-09-08 11:30:00,195.01,195.14,194.87,194.88,11539.0,190.1602,190.2869,190.0237,190.0334,11539.0
2023-09-08 11:40:00,194.93,195.07,194.83,194.98,6427.0,190.0822,190.2187,189.9846,190.1309,6427.0
2023-09-08 11:50:00,195.03,195.17,194.99,195.16,7186.0,190.1797,190.3162,190.1407,190.3064,7186.0
2023-09-08 12:00:00,195.08,195.17,195.07,195.14,4427.0,190.2284,190.3162,190.2187,190.2869,4427.0
2023-09-08 12:10:00,195.17,195.36,195.15,195.34,6152.0,190.3162,190.5015,190.2967,190.482,6152.0
2023-09-08 12:20:00,195.36,195.41,195.27,195.27,6663.0,190.5015,190.5502,190.4137,190.4137,6663.0
2023-09-08 12:30:00,195.28,195.28,195.04,195.05,2670.0,190.4235,190.4235,190.1894,190.1992,2670.0
2023-09-08 12:40:00,195.05,195.27,195.05,195.15,8902.0,190.1992,190.4137,190.1992,190.2967,8902.0
2023-09-08 12:50:00,195.12,195.12,194.87,194.97,6045.0,190.2674,190.2674,190.0237,190.1212,6045.0
2023-09-08 13:00:00,194.95,195.07,194.9,195.0,4856.0,190.1017,190.2187,190.0529,190.1504,4856.0
2023-09-08 13:10:00,194.96,195.07,194.96,195.07,7394.0,190.1114,190.2187,190.1114,190.2187,7394.0
2023-09-08 13:20:00,195.08,195.08,194.62,194.71,5436.0,190.2284,190.2284,189.7799,189.8676,5436.0
2023-09-08 13:30:00,194.68,194.81,194.67,194.69,4789.0,189.8384,189.9651,189.8286,189.8481,4789.0
2023-09-08 13:40:00,194.69,194.7,194.55,194.56,4983.0,189.8481,189.8579,189.7116,189.7214,4983.0
2023-09-08 13:50:00,194.58,194.63,194.42,194.45,4452.0,189.7409,189.7896,189.5848,189.6141,4452.0
2023-09-08 14:00:00,194.44,194.57,194.43,194.47,5218.0,189.6043,189.7311,189.5946,189.6336,5218.0
2023-09-08 14:10:00,194.46,194.47,194.19,194.28,4564.0,189.6239,189.6336,189.3606,189.4483,4564.0
2023-09-08 14:20:00,194.26,194.38,194.21,194.3,2700.0,189.4288,189.5458,189.3801,189.4678,2700.0
2023-09-08 14:30:00,194.28,194.47,194.25,194.28,4530.0,189.4483,189.6336,189.4191,189.4483,4530.0
2023-09-08 14:40:00,194.25,194.4,194.25,194.29,2790.0,189.4191,189.5653,189.4191,189.4581,2790.0
2023-09-08 14:50:00,194.31,194.36,194.21,194.36,4797.0,189.4776,189.5263,189.3801,189.5263,4797.0
2023-09-08 15:00:00,194.36,194.48,194.32,194.42,4973.0,189.5263,189.6434,189.4873,189.5848,4973.0
2023-09-08 15:10:00,194.36,194.41,194.32,194.32,5786.0,189.5263,189.5751,189.4873,189.4873,5786.0
2023-09-08 15:20:00,194.32,194.32,194.14,194.17,8040.0,189.4873,189.4873,189.3118,189.3411,8040.0
2023-09-08 15:30:00,194.15,194.4,194.1,194.27,15789.0,189.3216,189.5653,189.2728,189.4386,15789.0
2023-09-08 15:40:00,194.25,194.48,194.25,194.29,24097.0,189.4191,189.6434,189.4191,189.4581,24097.0
2023-09-08 15:50:00,194.31,194.82,194.28,194.82,125652.0,189.4776,189.9749,189.4483,189.9749,125652.0
2023-09-11 09:30:00,195.51,195.52,194.81,194.96,14410.0,190.6477,190.6575,189.9651,190.1114,14410.0
2023-09-11 09:40:00,194.99,195.39,194.82,195.06,6408.0,190.1407,190.5307,189.9749,190.2089,6408.0
2023-09-11 09:50:00,195.11,195.5,195.1,195.4,4946.0,190.2577,190.638,190.2479,190.5405,4946.0
2023-09-11 10:00:00,195.43,195.54,195.24,195.5,4751.0,190.5697,190.677,190.3845,190.638,4751.0
2023-09-11 10:10:00,195.45,195.78,195.45,195.48,12065.0,190.5892,190.911,190.5892,190.6185,12065.0
2023-09-11 10:20:00,195.49,195.74,195.45,195.68,5941.0,190.6282,190.872,190.5892,190.8135,5941.0
2023-09-11 10:30:00,195.71,195.73,195.0,195.04,5479.0,190.8428,190.8623,190.1504,190.1894,5479.0
2023-09-11 10:40:00,195.03,195.23,195.01,195.22,5576.0,190.1797,190.3747,190.1602,190.365,5576.0
2023-09-11 10:50:00,195.21,195.23,194.97,195.0,3949.0,190.3552,190.3747,190.1212,190.1504,3949.0
2023-09-11 11:00:00,194.97,195.13,194.79,194.79,2806.0,190.1212,190.2772,189.9456,189.9456,2806.0
2023-09-11 11:10:00,194.77,194.88,194.66,194.81,5666.0,189.9261,190.0334,189.8189,189.9651,5666.0
2023-09-11 11:20:00,194.8,195.07,194.8,195.07,6684.0,189.9554,190.2187,189.9554,190.2187,6684.0
2023-09-11 11:30:00,195.13,195.16,195.01,195.06,4692.0,190.2772,190.3064,190.1602,190.2089,4692.0
2023-09-11 11:40:00,195.09,195.29,195.06,195.25,3965.0,190.2382,190.4332,190.2089,190.3942,3965.0
2023-09-11 11:50:00,195.29,195.62,195.28,195.53,4651.0,190.4332,190.755,190.4235,190.6672,4651.0
2023-09-11 12:00:00,195.55,195.8,195.54,195.77,5956.0,190.6867,190.9305,190.677,190.9013,5956.0
2023-09-11 12:10:00,195.78,195.97,195.74,195.85,4158.0,190.911,191.0963,190.872,190.9793,4158.0
2023-09-11 12:20:00,195.78,195.87,195.68,195.87,3373.0,190.911,190.9988,190.8135,190.9988,3373.0
2023-09-11 12:30:00,195.83,195.9,195.73,195.73,5462.0,190.9598,191.028,190.8623,190.8623,5462.0
2023-09-11 12:40:00,195.72,195.93,195.71,195.75,5582.0,190.8525,191.0573,190.8428,190.8818,5582.0
2023-09-11 12:50:00,195.74,195.84,195.69,195.79,5829.0,190.872,190.9695,190.8233,190.9208,5829.0
2023-09-11 13:00:00,195.82,195.83,195.67,195.81,5564.0,190.95,190.9598,190.8038,190.9403,5564.0
2023-09-11 13:10:00,195.75,195.84,195.69,195.84,4558.0,190.8818,190.9695,190.8233,190.9695,4558.0
2023-09-11 13:20:00,195.83,195.95,195.76,195.93,3621.0,190.9598,191.0768,190.8915,191.0573,3621.0
2023-09-11 13:30:00,195.94,196.11,195.92,196.11,5623.0,191.067,191.2328,191.0475,191.2328,5623.0
2023-09-11 13:40:00,196.13,196.17,195.81,195.86,5865.0,191.2523,191.2913,190.9403,190.989,5865.0
2023-09-11 13:50:00,195.82,195.83,195.73,195.75,5569.0,190.95,190.9598,190.8623,190.8818,5569.0
2023-09-11 14:00:00,195.75,195.77,195.58,195.63,5960.0,190.8818,190.9013,190.716,190.7648,5960.0
2023-09-11 14:10:00,195.63,195.78,195.63,195.78,6310.0,190.7648,190.911,190.7648,190.911,6310.0
2023-09-11 14:20:00,195.73,195.78,195.67,195.7,5184.0,190.8623,190.911,190.8038,190.833,5184.0
2023-09-11 14:30:00,195.74,195.75,195.65,195.67,4399.0,190.872,190.8818,190.7843,190.8038,4399.0
2023-09-11 14:40:00,195.62,195.76,195.62,195.71,4926.0,190.755,190.8915,190.755,190.8428,4926.0
2023-09-11 14:50:00,195.72,195.83,195.7,195.82,8488.0,190.8525,190.9598,190.833,190.95,8488.0
2023-09-11 15:00:00,195.83,195.83,195.71,195.74,4094.0,190.9598,190.9598,190.8428,190.872,4094.0
2023-09-11 15:10:00,195.72,195.73,195.65,195.68,7112.0,190.8525,190.8623,190.7843,190.8135,7112.0
2023-09-11 15:20:00,195.72,195.83,195.67,195.79,6265.0,190.8525,190.9598,190.8038,190.9208,6265.0
2023-09-11 15:30:00,195.8,195.82,195.69,195.74,7345.0,190.9305,190.95,190.8233,190.872,7345.0
2023-09-11 15:40:00,195.73,195.79,195.57,195.6,12651.0,190.8623,190.9208,190.7062,190.7355,12651.0
2023-09-11 15:50:00,195.54,195.78,195.36,195.75,84569.0,190.677,190.911,190.5015,190.8818,84569.0
2023-09-12 09:30:00,195.71,196.25,195.57,196.1,20620.0,190.8428,191.3693,190.7062,191.2231,20620.0
2023-09-12 09:40:00,196.02,196.11,195.72,195.73,15043.0,191.1451,191.2328,190.8525,190.8623,15043.0
2023-09-12 09:50:00,195.73,195.89,195.54,195.6,13554.0,190.8623,191.0183,190.677,190.7355,13554.0
2023-09-12 10:00:00,195.59,196.15,195.58,196.07,10362.0,190.7257,191.2718,190.716,191.1938,10362.0
2023-09-12 10:10:00,196.09,196.2,195.99,196.18,6790.0,191.2133,191.3206,191.1158,191.3011,6790.0
2023-09-12 10:20:00,196.13,196.57,196.04,196.56,15481.0,191.2523,191.6814,191.1646,191.6716,15481.0
2023-09-12 10:30:00,196.6,196.83,196.56,196.74,8149.0,191.7106,191.9349,191.6716,191.8471,8149.0
2023-09-12 10:40:00,196.74,197.16,196.74,197.16,7527.0,191.8471,192.2567,191.8471,192.2567,7527.0
2023-09-12 10:50:00,197.13,197.28,197.04,197.08,8893.0,192.2274,192.3737,192.1397,192.1787,8893.0
2023-09-12 11:00:00,197.03,197.19,196.66,196.81,6742.0,192.1299,192.286,191.7691,191.9154,6742.0
2023-09-12 11:10:00,196.8,196.91,196.68,196.73,2688.0,191.9057,192.0129,191.7886,191.8374,2688.0
2023-09-12 11:20:00,196.73,196.87,196.72,196.84,4009.0,191.8374,191.9739,191.8276,191.9447,4009.0
2023-09-12 11:30:00,196.83,196.95,196.82,196.84,5898.0,191.9349,192.0519,191.9252,191.9447,5898.0
2023-09-12 11:40:00,196.79,196.97,196.79,196.82,8710.0,191.8959,192.0714,191.8959,191.9252,8710.0
2023-09-12 11:50:00,196.76,196.86,196.76,196.86,4207.0,191.8667,191.9642,191.8667,191.9642,4207.0
2023-09-12 12:00:00,196.88,196.96,196.81,196.91,3775.0,191.9837,192.0617,191.9154,192.0129,3775.0
2023-09-12 12:10:00,196.88,196.89,196.79,196.89,2444.0,191.9837,191.9934,191.8959,191.9934,2444.0
2023-09-12 12:20:00,196.88,196.9,196.76,196.9,6389.0,191.9837,192.0032,191.8667,192.0032,6389.0
2023-09-12 12:30:00,196.94,196.94,196.86,196.91,3647.0,192.0422,192.0422,191.9642,192.0129,3647.0
2023-09-12 12:40:00,196.91,196.95,196.82,196.84,7187.0,192.0129,192.0519,191.9252,191.9447,7187.0
2023-09-12 12:50:00,196.85,196.93,196.82,196.93,4700.0,191.9544,192.0324,191.9252,192.0324,4700.0
2023-09-12 13:00:00,196.92,197.07,196.91,197.0,2883.0,192.0227,192.1689,192.0129,192.1007,2883.0
2023-09-12 13:10:00,196.97,197.05,196.94,196.99,3189.0,192.0714,192.1494,192.0422,192.0909,3189.0
2023-09-12 13:20:00,197.04,197.17,196.8,196.85,45270.0,192.1397,192.2665,191.9057,191.9544,45270.0
2023-09-12 13:30:00,196.87,197.01,196.81,196.92,22239.0,191.9739,192.1104,191.9154,192.0227,22239.0
2023-09-12 13:40:00,197.02,197.02,196.78,196.81,3782.0,192.1202,192.1202,191.8862,191.9154,3782.0
2023-09-12 13:50:00,196.81,196.96,196.75,196.75,14785.0,191.9154,192.0617,191.8569,191.8569,14785.0
2023-09-12 14:00:00,196.69,196.91,196.67,196.91,4183.0,191.7984,192.0129,191.7789,192.0129,4183.0
2023-09-12 14:10:00,196.94,196.94,196.69,196.77,11632.0,192.0422,192.0422,191.7984,191.8764,11632.0
2023-09-12 14:20:00,196.81,196.84,196.8,196.84,4044.0,191.9154,191.9447,191.9057,191.9447,4044.0
2023-09-12 14:30:00,196.81,196.86,196.76,196.8,6589.0,191.9154,191.9642,191.8667,191.9057,6589.0
2023-09-12 14:40:00,196.81,196.81,196.61,196.7,8174.0,191.9154,191.9154,191.7204,191.8081,8174.0
2023-09-12 14:50:00,196.72,196.82,196.62,196.81,8611.0,191.8276,191.9252,191.7301,191.9154,8611.0
2023-09-12 15:00:00,196.8,196.8,196.61,196.75,5939.0,191.9057,191.9057,191.7204,191.8569,5939.0
2023-09-12 15:10:00,196.78,196.78,196.65,196.65,8581.0,191.8862,191.8862,191.7594,191.7594,8581.0
2023-09-12 15:20:00,196.68,196.72,196.52,196.52,13470.0,191.7886,191.8276,191.6326,191.6326,13470.0
2023-09-12 15:30:00,196.53,196.59,196.44,196.52,9187.0,191.6424,191.7009,191.5546,191.6326,9187.0
2023-09-12 15:40:00,196.56,196.75,196.51,196.75,16541.0,191.6716,191.8569,191.6229,191.8569,16541.0
2023-09-12 15:50:00,196.83,196.95,196.67,196.87,111635.0,191.9349,192.0519,191.7789,191.9739,111635.0
2023-09-13 09:30:00,197.32,197.5,196.69,197.08,16429.0,192.4127,192.5882,191.7984,192.1787,16429.0
2023-09-13 09:40:00,196.92,197.51,196.73,197.44,8472.0,192.0227,192.598,191.8374,192.5297,8472.0
2023-09-13 09:50:00,197.55,197.67,197.36,197.61,5896.0,192.637,192.754,192.4517,192.6955,5896.0
2023-09-13 10:00:00,197.67,197.68,197.34,197.37,12316.0,192.754,192.7638,192.4322,192.4615,12316.0
2023-09-13 10:10:00,197.35,197.38,196.93,197.03,10659.0,192.442,192.4712,192.0324,192.1299,10659.0
2023-09-13 10:20:00,197.03,197.16,196.88,196.99,6509.0,192.1299,192.2567,191.9837,192.0909,6509.0
2023-09-13 10:30:00,197.03,197.33,197.03,197.27,8460.0,192.1299,192.4225,192.1299,192.364,8460.0
2023-09-13 10:40:00,197.32,197.65,197.32,197.57,5431.0,192.4127,192.7345,192.4127,192.6565,5431.0
2023-09-13 10:50:00,197.59,197.92,197.59,197.73,7455.0,192.676,192.9978,192.676,192.8125,7455.0
2023-09-13 11:00:00,197.64,197.64,197.32,197.32,5165.0,192.7248,192.7248,192.4127,192.4127,5165.0
2023-09-13 11:10:00,197.33,197.36,197.23,197.26,4794.0,192.4225,192.4517,192.325,192.3542,4794.0
2023-09-13 11:20:00,197.19,197.25,197.12,197.25,7203.0,192.286,192.3445,192.2177,192.3445,7203.0
2023-09-13 11:30:00,197.32,197.32,197.14,197.14,3006.0,192.4127,192.4127,192.2372,192.2372,3006.0
2023-09-13 11:40:00,197.16,197.44,197.16,197.44,15330.0,192.2567,192.5297,192.2567,192.5297,15330.0
2023-09-13 11:50:00,197.44,197.44,197.12,197.18,3726.0,192.5297,192.5297,192.2177,192.2762,3726.0
2023-09-13 12:00:00,197.17,197.2,197.02,197.12,9438.0,192.2665,192.2957,192.1202,192.2177,9438.0
2023-09-13 12:10:00,197.08,197.12,196.86,197.03,4713.0,192.1787,192.2177,191.9642,192.1299,4713.0
2023-09-13 12:20:00,197.03,197.07,196.99,197.03,3641.0,192.1299,192.1689,192.0909,192.1299,3641.0
2023-09-13 12:30:00,197.07,197.08,196.97,197.02,2010.0,192.1689,192.1787,192.0714,192.1202,2010.0
2023-09-13 12:40:00,197.02,197.13,196.94,197.09,8460.0,192.1202,192.2274,192.0422,192.1884,8460.0
2023-09-13 12:50:00,197.08,197.19,197.08,197.15,1846.0,192.1787,192.286,192.1787,192.247,1846.0
2023-09-13 13:00:00,197.12,197.18,197.04,197.04,2924.0,192.2177,192.2762,192.1397,192.1397,2924.0
2023-09-13 13:10:00,197.03,197.05,196.93,196.94,3361.0,192.1299,192.1494,192.0324,192.0422,3361.0
2023-09-13 13:20:00,196.96,197.1,196.94,197.06,6751.0,192.0617,192.1982,192.0422,192.1592,6751.0
2023-09-13 13:30:00,197.08,197.12,197.02,197.08,9931.0,192.1787,192.2177,192.1202,192.1787,9931.0
2023-09-13 13:40:00,197.08,197.15,197.02,197.06,7176.0,192.1787,192.247,192.1202,192.1592,7176.0
2023-09-13 13:50:00,197.08,197.21,197.08,197.16,8419.0,192.1787,192.3055,192.1787,192.2567,8419.0
2023-09-13 14:00:00,197.16,197.27,197.12,197.23,7244.0,192.2567,192.364,192.2177,192.325,7244.0
2023-09-13 14:10:00,197.22,197.26,197.15,197.16,6869.0,192.3152,192.3542,192.247,192.2567,6869.0
2023-09-13 14:20:00,197.18,197.24,197.13,197.16,11724.0,192.2762,192.3347,192.2274,192.2567,11724.0
2023-09-13 14:30:00,197.14,197.17,197.06,197.11,6978.0,192.2372,192.2665,192.1592,192.2079,6978.0
2023-09-13 14:40:00,197.11,197.13,196.81,196.81,5471.0,192.2079,192.2274,191.9154,191.9154,5471.0
2023-09-13 14:50:00,196.81,196.84,196.47,196.66,8929.0,191.9154,191.9447,191.5839,191.7691,8929.0
2023-09-13 15:00:00,196.64,196.64,196.4,196.42,5955.0,191.7496,191.7496,191.5156,191.5351,5955.0
2023-09-13 15:10:00,196.43,196.51,196.41,196.49,12882.0,191.5449,191.6229,191.5254,191.6034,12882.0
2023-09-13 15:20:00,196.5,196.51,196.29,196.35,15427.0,191.6131,191.6229,191.4083,191.4668,15427.0
2023-09-13 15:30:00,196.36,196.59,196.3,196.51,13746.0,191.4766,191.7009,191.4181,191.6229,13746.0
2023-09-13 15:40:00,196.53,196.7,196.47,196.62,30946.0,191.6424,191.8081,191.5839,191.7301,30946.0
2023-09-13 15:50:00,196.61,196.97,196.49,196.78,83417.0,191.7204,192.0714,191.6034,191.8862,83417.0
2023-09-14 09:30:00,197.81,198.0,196.91,197.64,18551.0,192.8905,193.0758,192.0129,192.7248,18551.0
2023-09-14 09:40:00,197.54,197.54,196.94,197.0,4591.0,192.6273,192.6273,192.0422,192.1007,4591.0
2023-09-14 09:50:00,197.09,197.2,196.51,196.73,9226.0,192.1884,192.2957,191.6229,191.8374,9226.0
2023-09-14 10:00:00,196.71,196.78,196.5,196.5,10510.0,191.8179,191.8862,191.6131,191.6131,10510.0
2023-09-14 10:10:00,196.5,196.92,196.48,196.87,13288.0,191.6131,192.0227,191.5936,191.9739,13288.0
2023-09-14 10:20:00,196.94,197.32,196.85,197.26,13034.0,192.0422,192.4127,191.9544,192.3542,13034.0
2023-09-14 10:30:00,197.25,197.34,196.99,197.14,4153.0,192.3445,192.4322,192.0909,192.2372,4153.0
2023-09-14 10:40:00,197.22,197.26,197.0,197.26,17246.0,192.3152,192.3542,192.1007,192.3542,17246.0
2023-09-14 10:50:00,197.25,197.32,197.18,197.3,7089.0,192.3445,192.4127,192.2762,192.3932,7089.0
2023-09-14 11:00:00,197.33,197.37,196.7,196.8,17536.0,192.4225,192.4615,191.8081,191.9057,17536.0
2023-09-14 11:10:00,196.9,196.98,196.72,196.84,12316.0,192.0032,192.0812,191.8276,191.9447,12316.0
2023-09-14 11:20:00,196.8,196.96,196.66,196.72,9693.0,191.9057,192.0617,191.7691,191.8276,9693.0
2023-09-14 11:30:00,196.72,196.85,196.7,196.79,7092.0,191.8276,191.9544,191.8081,191.8959,7092.0
2023-09-14 11:40:00,196.8,197.2,196.8,197.11,7194.0,191.9057,192.2957,191.9057,192.2079,7194.0
2023-09-14 11:50:00,197.12,197.31,197.11,197.25,12115.0,192.2177,192.403,192.2079,192.3445,12115.0
2023-09-14 12:00:00,197.23,197.26,197.09,197.2,8363.0,192.325,192.3542,192.1884,192.2957,8363.0
2023-09-14 12:10:00,197.24,197.57,197.24,197.53,4361.0,192.3347,192.6565,192.3347,192.6175,4361.0
2023-09-14 12:20:00,197.59,197.68,197.47,197.65,3732.0,192.676,192.7638,192.559,192.7345,3732.0
2023-09-14 12:30:00,197.63,197.74,197.61,197.61,3593.0,192.715,192.8223,192.6955,192.6955,3593.0
2023-09-14 12:40:00,197.66,197.86,197.65,197.77,9614.0,192.7443,192.9393,192.7345,192.8515,9614.0
2023-09-14 12:50:00,197.81,197.96,197.8,197.88,5165.0,192.8905,193.0368,192.8808,192.9588,5165.0
2023-09-14 13:00:00,197.88,197.97,197.86,197.94,4089.0,192.9588,193.0466,192.9393,193.0173,4089.0
2023-09-14 13:10:00,197.96,198.0,197.89,197.94,4641.0,193.0368,193.0758,192.9685,193.0173,4641.0
2023-09-14 13:20:00,197.93,198.0,197.88,197.94,4530.0,193.0076,193.0758,192.9588,193.0173,4530.0
2023-09-14 13:30:00,197.94,198.29,197.94,198.28,6021.0,193.0173,193.3586,193.0173,193.3488,6021.0
2023-09-14 13:40:00,198.31,198.31,198.14,198.17,6094.0,193.3781,193.3781,193.2123,193.2416,6094.0
2023-09-14 13:50:00,198.21,198.21,198.07,198.08,3966.0,193.2806,193.2806,193.1441,193.1538,3966.0
2023-09-14 14:00:00,198.03,198.18,198.03,198.16,3084.0,193.1051,193.2513,193.1051,193.2318,3084.0
2023-09-14 14:10:00,198.2,198.21,198.07,198.16,5138.0,193.2708,193.2806,193.1441,193.2318,5138.0
2023-09-14 14:20:00,198.15,198.32,198.15,198.24,5552.0,193.2221,193.3879,193.2221,193.3098,5552.0
2023-09-14 14:30:00,198.22,198.45,198.21,198.41,2746.0,193.2903,193.5146,193.2806,193.4756,2746.0
2023-09-14 14:40:00,198.44,198.64,198.44,198.63,11623.0,193.5049,193.6999,193.5049,193.6901,11623.0
2023-09-14 14:50:00,198.58,198.67,198.5,198.56,12764.0,193.6414,193.7292,193.5634,193.6219,12764.0
2023-09-14 15:00:00,198.57,198.73,198.55,198.67,5031.0,193.6316,193.7877,193.6121,193.7292,5031.0
2023-09-14 15:10:00,198.61,198.66,198.57,198.59,4786.0,193.6706,193.7194,193.6316,193.6511,4786.0
2023-09-14 15:20:00,198.57,198.57,198.42,198.49,10042.0,193.6316,193.6316,193.4854,193.5536,10042.0
2023-09-14 15:30:00,198.48,198.54,198.35,198.36,15147.0,193.5439,193.6024,193.4171,193.4269,15147.0
2023-09-14 15:40:00,198.36,198.5,198.35,198.48,12532.0,193.4269,193.5634,193.4171,193.5439,12532.0
2023-09-14 15:50:00,198.5,198.64,198.35,198.59,62408.0,193.5634,193.6999,193.4171,193.6511,62408.0
2023-09-15 09:30:00,197.88,198.34,197.38,197.42,373200.0,192.9588,193.4074,192.4712,192.5102,373200.0
2023-09-15 09:40:00,197.58,198.39,197.35,198.39,20032.0,192.6663,193.4561,192.442,193.4561,20032.0
2023-09-15 09:50:00,198.39,198.72,198.23,198.72,10641.0,193.4561,193.7779,193.3001,193.7779,10641.0
2023-09-15 10:00:00,198.62,198.78,198.07,198.38,31739.0,193.6804,193.8364,193.1441,193.4464,31739.0
2023-09-15 10:10:00,198.34,198.4,198.06,198.27,9931.0,193.4074,193.4659,193.1343,193.3391,9931.0
2023-09-15 10:20:00,198.32,198.39,198.09,198.23,4442.0,193.3879,193.4561,193.1636,193.3001,4442.0
2023-09-15 10:30:00,198.13,198.31,198.01,198.23,8735.0,193.2026,193.3781,193.0856,193.3001,8735.0
2023-09-15 10:40:00,198.23,198.38,198.13,198.37,17537.0,193.3001,193.4464,193.2026,193.4366,17537.0
2023-09-15 10:50:00,198.4,198.4,197.9,197.9,39160.0,193.4659,193.4659,192.9783,192.9783,39160.0
2023-09-15 11:00:00,197.75,197.75,197.25,197.3,8483.0,192.832,192.832,192.3445,192.3932,8483.0
2023-09-15 11:10:00,197.31,197.4,197.13,197.2,6310.0,192.403,192.4907,192.2274,192.2957,6310.0
2023-09-15 11:20:00,197.23,197.34,197.18,197.34,6420.0,192.325,192.4322,192.2762,192.4322,6420.0
2023-09-15 11:30:00,197.3,197.46,197.26,197.26,5565.0,192.3932,192.5492,192.3542,192.3542,5565.0
2023-09-15 11:40:00,197.3,197.33,197.04,197.16,6019.0,192.3932,192.4225,192.1397,192.2567,6019.0
2023-09-15 11:50:00,197.15,197.26,196.99,197.19,7780.0,192.247,192.3542,192.0909,192.286,7780.0
2023-09-15 12:00:00,197.24,197.34,197.15,197.17,5560.0,192.3347,192.4322,192.247,192.2665,5560.0
2023-09-15 12:10:00,197.15,197.26,197.07,197.13,7744.0,192.247,192.3542,192.1689,192.2274,7744.0
2023-09-15 12:20:00,197.1,197.26,197.09,197.12,6499.0,192.1982,192.3542,192.1884,192.2177,6499.0
2023-09-15 12:30:00,197.11,197.24,197.08,197.21,11747.0,192.2079,192.3347,192.1787,192.3055,11747.0
2023-09-15 12:40:00,197.22,197.31,197.05,197.16,10676.0,192.3152,192.403,192.1494,192.2567,10676.0
2023-09-15 12:50:00,197.18,197.18,196.92,197.02,4946.0,192.2762,192.2762,192.0227,192.1202,4946.0
2023-09-15 13:00:00,197.01,197.01,196.65,196.74,10749.0,192.1104,192.1104,191.7594,191.8471,10749.0
2023-09-15 13:10:00,196.75,196.75,196.47,196.49,9186.0,191.8569,191.8569,191.5839,191.6034,9186.0
2023-09-15 13:20:00,196.49,196.66,196.48,196.66,5055.0,191.6034,191.7691,191.5936,191.7691,5055.0
2023-09-15 13:30:00,196.67,197.08,196.57,197.08,8746.0,191.7789,192.1787,191.6814,192.1787,8746.0
2023-09-15 13:40:00,197.01,197.19,196.9,197.1,7353.0,192.1104,192.286,192.0032,192.1982,7353.0
2023-09-15 13:50:00,197.03,197.11,196.94,196.95,5173.0,192.1299,192.2079,192.0422,192.0519,5173.0
2023-09-15 14:00:00,196.98,196.98,196.68,196.73,10028.0,192.0812,192.0812,191.7886,191.8374,10028.0
2023-09-15 14:10:00,196.7,196.73,196.61,196.68,7127.0,191.8081,191.8374,191.7204,191.7886,7127.0
2023-09-15 14:20:00,196.72,196.78,196.63,196.7,4796.0,191.8276,191.8862,191.7399,191.8081,4796.0
2023-09-15 14:30:00,196.64,196.74,196.57,196.7,8368.0,191.7496,191.8471,191.6814,191.8081,8368.0
2023-09-15 14:40:00,196.69,196.77,196.64,196.77,4916.0,191.7984,191.8764,191.7496,191.8764,4916.0
2023-09-15 14:50:00,196.79,196.87,196.64,196.87,6142.0,191.8959,191.9739,191.7496,191.9739,6142.0
2023-09-15 15:00:00,196.85,196.85,196.3,196.3,9894.0,191.9544,191.9544,191.4181,191.4181,9894.0
2023-09-15 15:10:00,196.3,196.39,196.26,196.33,10730.0,191.4181,191.5059,191.3791,191.4473,10730.0
2023-09-15 15:20:00,196.3,196.32,196.16,196.21,10913.0,191.4181,191.4376,191.2816,191.3303,10913.0
2023-09-15 15:30:00,196.21,196.35,195.9,195.9,15096.0,191.3303,191.4668,191.028,191.028,15096.0
2023-09-15 15:40:00,195.89,196.25,195.86,195.94,21706.0,191.0183,191.3693,190.989,191.067,21706.0
2023-09-15 15:50:00,195.95,196.38,195.95,196.12,118469.0,191.0768,191.4961,191.0768,191.2426,118469.0
2023-09-18 09:30:00,196.51,197.51,195.98,197.5,25179.0,191.6229,192.598,191.106,192.5882,25179.0
2023-09-18 09:40:00,197.56,197.64,197.03,197.04,15090.0,192.6468,192.7248,192.1299,192.1397,15090.0
2023-09-18 09:50:00,197.04,197.19,196.93,197.0,22534.0,192.1397,192.286,192.0324,192.1007,22534.0
2023-09-18 10:00:00,197.02,197.02,196.44,196.72,38174.0,192.1202,192.1202,191.5546,191.8276,38174.0
2023-09-18 10:10:00,196.68,197.09,196.65,197.05,10318.0,191.7886,192.1884,191.7594,192.1494,10318.0
2023-09-18 10:20:00,196.97,197.15,196.94,196.95,13158.0,192.0714,192.247,192.0422,192.0519,13158.0
2023-09-18 10:30:00,197.05,197.26,196.87,196.87,13651.0,192.1494,192.3542,191.9739,191.9739,13651.0
2023-09-18 10:40:00,196.92,197.09,196.86,196.86,49029.0,192.0227,192.1884,191.9642,191.9642,49029.0
2023-09-18 10:50:00,196.92,197.27,196.85,197.24,28908.0,192.0227,192.364,191.9544,192.3347,28908.0
2023-09-18 11:00:00,197.24,197.24,196.99,197.04,16168.0,192.3347,192.3347,192.0909,192.1397,16168.0
2023-09-18 11:10:00,197.07,197.15,196.92,197.12,21574.0,192.1689,192.247,192.0227,192.2177,21574.0
2023-09-18 11:20:00,197.12,197.51,197.07,197.5,9719.0,192.2177,192.598,192.1689,192.5882,9719.0
2023-09-18 11:30:00,197.53,197.82,197.53,197.7,8473.0,192.6175,192.9003,192.6175,192.7833,8473.0
2023-09-18 11:40:00,197.72,197.94,197.72,197.83,7284.0,192.8028,193.0173,192.8028,192.91,7284.0
2023-09-18 11:50:00,197.88,197.9,197.72,197.77,7697.0,192.9588,192.9783,192.8028,192.8515,7697.0
2023-09-18 12:00:00,197.74,197.9,197.73,197.75,5472.0,192.8223,192.9783,192.8125,192.832,5472.0
2023-09-18 12:10:00,197.77,198.03,197.69,197.87,6822.0,192.8515,193.1051,192.7735,192.949,6822.0
2023-09-18 12:20:00,197.91,197.95,197.83,197.88,18007.0,192.9881,193.0271,192.91,192.9588,18007.0
2023-09-18 12:30:00,197.9,198.11,197.9,198.03,13625.0,192.9783,193.1831,192.9783,193.1051,13625.0
2023-09-18 12:40:00,198.06,198.15,198.01,198.06,7732.0,193.1343,193.2221,193.0856,193.1343,7732.0
2023-09-18 12:50:00,198.05,198.11,197.98,198.07,9270.0,193.1246,193.1831,193.0563,193.1441,9270.0
2023-09-18 13:00:00,198.11,198.27,198.04,198.18,7468.0,193.1831,193.3391,193.1148,193.2513,7468.0
2023-09-18 13:10:00,198.14,198.18,197.98,197.99,3816.0,193.2123,193.2513,193.0563,193.0661,3816.0
2023-09-18 13:20:00,198.02,198.14,197.94,198.09,7073.0,193.0953,193.2123,193.0173,193.1636,7073.0
2023-09-18 13:30:00,198.09,198.24,198.08,198.23,7715.0,193.1636,193.3098,193.1538,193.3001,7715.0
2023-09-18 13:40:00,198.26,198.26,197.98,197.98,6118.0,193.3293,193.3293,193.0563,193.0563,6118.0
2023-09-18 13:50:00,197.95,198.01,197.87,197.87,6169.0,193.0271,193.0856,192.949,192.949,6169.0
2023-09-18 14:00:00,197.9,197.9,197.66,197.69,12926.0,192.9783,192.9783,192.7443,192.7735,12926.0
2023-09-18 14:10:00,197.69,197.84,197.67,197.84,9494.0,192.7735,192.9198,192.754,192.9198,9494.0
2023-09-18 14:20:00,197.82,197.84,197.72,197.77,8617.0,192.9003,192.9198,192.8028,192.8515,8617.0
2023-09-18 14:30:00,197.76,197.88,197.72,197.83,12478.0,192.8418,192.9588,192.8028,192.91,12478.0
2023-09-18 14:40:00,197.82,197.9,197.77,197.77,10072.0,192.9003,192.9783,192.8515,192.8515,10072.0
2023-09-18 14:50:00,197.8,197.9,197.67,197.74,12804.0,192.8808,192.9783,192.754,192.8223,12804.0
2023-09-18 15:00:00,197.72,197.77,197.58,197.58,13790.0,192.8028,192.8515,192.6663,192.6663,13790.0
2023-09-18 15:10:00,197.59,197.69,197.56,197.67,12709.0,192.676,192.7735,192.6468,192.754,12709.0
2023-09-18 15:20:00,197.68,197.85,197.62,197.83,14221.0,192.7638,192.9295,192.7053,192.91,14221.0
2023-09-18 15:30:00,197.82,197.84,197.58,197.58,20566.0,192.9003,192.9198,192.6663,192.6663,20566.0
2023-09-18 15:40:00,197.59,197.65,197.34,197.44,38548.0,192.676,192.7345,192.4322,192.5297,38548.0
2023-09-18 15:50:00,197.46,197.82,197.39,197.73,112824.0,192.5492,192.9003,192.481,192.8125,112824.0
2023-09-19 09:30:00,197.85,198.09,197.27,197.9,28731.0,192.9295,193.1636,192.364,192.9783,28731.0
2023-09-19 09:40:00,197.95,198.15,197.84,198.1,11719.0,193.0271,193.2221,192.9198,193.1733,11719.0
2023-09-19 09:50:00,198.06,198.07,197.75,197.92,17662.0,193.1343,193.1441,192.832,192.9978,17662.0
2023-09-19 10:00:00,197.93,198.19,197.91,198.02,20347.0,193.0076,193.2611,192.9881,193.0953,20347.0
2023-09-19 10:10:00,197.97,198.21,197.94,198.21,10450.0,193.0466,193.2806,193.0173,193.2806,10450.0
2023-09-19 10:20:00,198.17,198.17,197.88,198.05,14296.0,193.2416,193.2416,192.9588,193.1246,14296.0
2023-09-19 10:30:00,198.08,198.28,198.02,198.09,12574.0,193.1538,193.3488,193.0953,193.1636,12574.0
2023-09-19 10:40:00,198.08,198.08,197.82,197.86,7292.0,193.1538,193.1538,192.9003,192.9393,7292.0
2023-09-19 10:50:00,197.78,197.94,197.73,197.82,7043.0,192.8613,193.0173,192.8125,192.9003,7043.0
2023-09-19 11:00:00,197.82,197.82,197.42,197.45,10219.0,192.9003,192.9003,192.5102,192.5395,10219.0
2023-09-19 11:10:00,197.47,197.7,197.44,197.7,9878.0,192.559,192.7833,192.5297,192.7833,9878.0
2023-09-19 11:20:00,197.69,197.71,197.58,197.69,5995.0,192.7735,192.793,192.6663,192.7735,5995.0
2023-09-19 11:30:00,197.68,197.68,197.5,197.63,10347.0,192.7638,192.7638,192.5882,192.715,10347.0
2023-09-19 11:40:00,197.64,197.65,197.46,197.58,6058.0,192.7248,192.7345,192.5492,192.6663,6058.0
2023-09-19 11:50:00,197.62,197.75,197.57,197.71,5550.0,192.7053,192.832,192.6565,192.793,5550.0
2023-09-19 12:00:00,197.74,197.84,197.57,197.58,9165.0,192.8223,192.9198,192.6565,192.6663,9165.0
2023-09-19 12:10:00,197.57,197.63,197.47,197.63,4545.0,192.6565,192.715,192.559,192.715,4545.0
2023-09-19 12:20:00,197.59,197.59,197.43,197.53,4500.0,192.676,192.676,192.52,192.6175,4500.0
2023-09-19 12:30:00,197.53,197.59,197.41,197.41,10182.0,192.6175,192.676,192.5005,192.5005,10182.0
2023-09-19 12:40:00,197.41,197.48,197.23,197.24,9397.0,192.5005,192.5687,192.325,192.3347,9397.0
2023-09-19 12:50:00,197.2,197.34,197.11,197.27,14001.0,192.2957,192.4322,192.2079,192.364,14001.0
2023-09-19 13:00:00,197.22,197.35,197.19,197.27,7445.0,192.3152,192.442,192.286,192.364,7445.0
2023-09-19 13:10:00,197.24,197.42,197.22,197.32,8714.0,192.3347,192.5102,192.3152,192.4127,8714.0
2023-09-19 13:20:00,197.4,197.45,197.24,197.37,15956.0,192.4907,192.5395,192.3347,192.4615,15956.0
2023-09-19 13:30:00,197.36,197.49,197.36,197.48,3414.0,192.4517,192.5785,192.4517,192.5687,3414.0
2023-09-19 13:40:00,197.52,197.64,197.42,197.62,8663.0,192.6078,192.7248,192.5102,192.7053,8663.0
2023-09-19 13:50:00,197.67,197.72,197.62,197.65,4293.0,192.754,192.8028,192.7053,192.7345,4293.0
2023-09-19 14:00:00,197.72,197.93,197.68,197.8,4547.0,192.8028,193.0076,192.7638,192.8808,4547.0
2023-09-19 14:10:00,197.84,197.84,197.61,197.65,4297.0,192.9198,192.9198,192.6955,192.7345,4297.0
2023-09-19 14:20:00,197.65,197.7,197.57,197.68,12282.0,192.7345,192.7833,192.6565,192.7638,12282.0
2023-09-19 14:30:00,197.7,197.96,197.62,197.89,13385.0,192.7833,193.0368,192.7053,192.9685,13385.0
2023-09-19 14:40:00,197.86,198.01,197.86,197.92,17105.0,192.9393,193.0856,192.9393,192.9978,17105.0
2023-09-19 14:50:00,197.88,197.95,197.82,197.86,14963.0,192.9588,193.0271,192.9003,192.9393,14963.0
2023-09-19 15:00:00,197.87,197.91,197.76,197.76,9771.0,192.949,192.9881,192.8418,192.8418,9771.0
2023-09-19 15:10:00,197.71,197.88,197.63,197.81,75741.0,192.793,192.9588,192.715,192.8905,75741.0
2023-09-19 15:20:00,197.81,198.25,197.79,198.25,9690.0,192.8905,193.3196,192.871,193.3196,9690.0
2023-09-19 15:30:00,198.26,198.62,198.12,198.59,17415.0,193.3293,193.6804,193.1928,193.6511,17415.0
2023-09-19 15:40:00,198.61,198.66,198.5,198.52,17349.0,193.6706,193.7194,193.5634,193.5829,17349.0
2023-09-19 15:50:00,198.51,198.56,198.1,198.16,105238.0,193.5731,193.6219,193.1733,193.2318,105238.0
2023-09-20 09:30:00,198.48,198.66,198.14,198.31,26749.0,193.5439,193.7194,193.2123,193.3781,26749.0
2023-09-20 09:40:00,198.32,198.85,198.03,198.71,10888.0,193.3879,193.9047,193.1051,193.7682,10888.0
2023-09-20 09:50:00,198.62,198.78,198.49,198.74,6413.0,193.6804,193.8364,193.5536,193.7974,6413.0
2023-09-20 10:00:00,198.67,198.81,198.43,198.64,12619.0,193.7292,193.8657,193.4951,193.6999,12619.0
2023-09-20 10:10:00,198.67,198.78,198.6,198.6,11331.0,193.7292,193.8364,193.6609,193.6609,11331.0
2023-09-20 10:20:00,198.66,198.66,198.31,198.38,6840.0,193.7194,193.7194,193.3781,193.4464,6840.0
2023-09-20 10:30:00,198.39,198.63,198.38,198.43,6765.0,193.4561,193.6901,193.4464,193.4951,6765.0
2023-09-20 10:40:00,198.42,198.56,198.39,198.45,8227.0,193.4854,193.6219,193.4561,193.5146,8227.0
2023-09-20 10:50:00,198.48,198.72,198.47,198.72,7134.0,193.5439,193.7779,193.5341,193.7779,7134.0
2023-09-20 11:00:00,198.7,198.97,198.7,198.97,6831.0,193.7584,194.0217,193.7584,194.0217,6831.0
2023-09-20 11:10:00,198.99,199.12,198.95,199.0,6771.0,194.0412,194.168,194.0022,194.0509,6771.0
2023-09-20 11:20:00,199.05,199.11,198.99,199.01,6677.0,194.0997,194.1582,194.0412,194.0607,6677.0
2023-09-20 11:30:00,198.99,199.1,198.7,198.71,8622.0,194.0412,194.1485,193.7584,193.7682,8622.0
2023-09-20 11:40:00,198.71,198.74,198.63,198.69,7496.0,193.7682,193.7974,193.6901,193.7487,7496.0
2023-09-20 11:50:00,198.69,198.72,198.55,198.66,11284.0,193.7487,193.7779,193.6121,193.7194,11284.0
2023-09-20 12:00:00,198.65,198.73,198.58,198.73,8536.0,193.7096,193.7877,193.6414,193.7877,8536.0
2023-09-20 12:10:00,198.79,199.05,198.79,198.99,6640.0,193.8462,194.0997,193.8462,194.0412,6640.0
2023-09-20 12:20:00,199.01,199.11,198.98,199.09,3500.0,194.0607,194.1582,194.0314,194.1387,3500.0
2023-09-20 12:30:00,199.15,199.19,199.11,199.15,5483.0,194.1972,194.2362,194.1582,194.1972,5483.0
2023-09-20 12:40:00,199.17,199.2,199.11,199.17,5079.0,194.2167,194.246,194.1582,194.2167,5079.0
2023-09-20 12:50:00,199.15,199.2,199.04,199.04,5340.0,194.1972,194.246,194.0899,194.0899,5340.0
2023-09-20 13:00:00,199.05,199.06,198.88,198.98,17123.0,194.0997,194.1095,193.9339,194.0314,17123.0
2023-09-20 13:10:00,198.97,199.04,198.92,199.01,8523.0,194.0217,194.0899,193.9729,194.0607,8523.0
2023-09-20 13:20:00,199.0,199.04,198.78,198.86,8036.0,194.0509,194.0899,193.8364,193.9144,8036.0
2023-09-20 13:30:00,198.85,198.93,198.81,198.9,14342.0,193.9047,193.9827,193.8657,193.9534,14342.0
2023-09-20 13:40:00,198.89,198.93,198.75,198.93,4108.0,193.9437,193.9827,193.8072,193.9827,4108.0
2023-09-20 13:50:00,198.94,199.2,198.9,199.2,6305.0,193.9924,194.246,193.9534,194.246,6305.0
2023-09-20 14:00:00,199.16,199.16,198.21,198.34,9106.0,194.207,194.207,193.2806,193.4074,9106.0
2023-09-20 14:10:00,198.26,198.75,198.25,198.64,13738.0,193.3293,193.8072,193.3196,193.6999,13738.0
2023-09-20 14:20:00,198.65,198.75,198.5,198.58,5740.0,193.7096,193.8072,193.5634,193.6414,5740.0
2023-09-20 14:30:00,198.6,199.12,198.54,198.85,7864.0,193.6609,194.168,193.6024,193.9047,7864.0
2023-09-20 14:40:00,198.84,198.9,198.45,198.45,6015.0,193.8949,193.9534,193.5146,193.5146,6015.0
2023-09-20 14:50:00,198.42,198.58,198.29,198.45,9796.0,193.4854,193.6414,193.3586,193.5146,9796.0
2023-09-20 15:00:00,198.41,198.59,198.3,198.41,8296.0,193.4756,193.6511,193.3684,193.4756,8296.0
2023-09-20 15:10:00,198.43,198.51,198.05,198.2,8027.0,193.4951,193.5731,193.1246,193.2708,8027.0
2023-09-20 15:20:00,198.25,198.42,198.15,198.38,10071.0,193.3196,193.4854,193.2221,193.4464,10071.0
2023-09-20 15:30:00,198.38,198.39,197.72,197.85,16178.0,193.4464,193.4561,192.8028,192.9295,16178.0
2023-09-20 15:40:00,197.89,197.98,197.72,197.83,15293.0,192.9685,193.0563,192.8028,192.91,15293.0
2023-09-20 15:50:00,197.8,197.94,197.41,197.48,63103.0,192.8808,193.0173,192.5005,192.5687,63103.0
2023-09-21 09:30:00,197.04,197.5,195.71,195.71,22667.0,192.1397,192.5882,190.8428,190.8428,22667.0
2023-09-21 09:40:00,195.67,196.2,195.64,195.91,9074.0,190.8038,191.3206,190.7745,191.0378,9074.0
2023-09-21 09:50:00,196.08,196.47,195.92,195.96,11127.0,191.2036,191.5839,191.0475,191.0865,11127.0
2023-09-21 10:00:00,195.87,196.31,195.86,196.18,14022.0,190.9988,191.4278,190.989,191.3011,14022.0
2023-09-21 10:10:00,196.22,196.6,196.22,196.25,10287.0,191.3401,191.7106,191.3401,191.3693,10287.0
2023-09-21 10:20:00,196.22,196.49,196.18,196.31,11455.0,191.3401,191.6034,191.3011,191.4278,11455.0
2023-09-21 10:30:00,196.31,196.31,195.96,196.09,7307.0,191.4278,191.4278,191.0865,191.2133,7307.0
2023-09-21 10:40:00,196.14,196.14,195.83,195.91,14546.0,191.2621,191.2621,190.9598,191.0378,14546.0
2023-09-21 10:50:00,195.95,195.95,195.57,195.64,8593.0,191.0768,191.0768,190.7062,190.7745,8593.0
2023-09-21 11:00:00,195.65,195.9,195.55,195.64,19985.0,190.7843,191.028,190.6867,190.7745,19985.0
2023-09-21 11:10:00,195.65,195.92,195.63,195.78,12967.0,190.7843,191.0475,190.7648,190.911,12967.0
2023-09-21 11:20:00,195.8,195.94,195.72,195.74,8451.0,190.9305,191.067,190.8525,190.872,8451.0
2023-09-21 11:30:00,195.74,195.88,195.71,195.78,10493.0,190.872,191.0085,190.8428,190.911,10493.0
2023-09-21 11:40:00,195.81,196.11,195.73,195.98,8794.0,190.9403,191.2328,190.8623,191.106,8794.0
2023-09-21 11:50:00,196.0,196.05,195.78,195.8,11086.0,191.1256,191.1743,190.911,190.9305,11086.0
2023-09-21 12:00:00,195.74,195.8,195.71,195.75,11235.0,190.872,190.9305,190.8428,190.8818,11235.0
2023-09-21 12:10:00,195.75,195.75,195.61,195.66,8508.0,190.8818,190.8818,190.7453,190.794,8508.0
2023-09-21 12:20:00,195.64,195.65,195.46,195.58,14764.0,190.7745,190.7843,190.599,190.716,14764.0
2023-09-21 12:30:00,195.57,195.6,195.34,195.38,20571.0,190.7062,190.7355,190.482,190.521,20571.0
2023-09-21 12:40:00,195.38,195.51,195.36,195.46,12460.0,190.521,190.6477,190.5015,190.599,12460.0
2023-09-21 12:50:00,195.49,195.59,195.44,195.5,12095.0,190.6282,190.7257,190.5795,190.638,12095.0
2023-09-21 13:00:00,195.43,195.54,195.43,195.47,4571.0,190.5697,190.677,190.5697,190.6087,4571.0
2023-09-21 13:10:00,195.44,195.73,195.43,195.73,22219.0,190.5795,190.8623,190.5697,190.8623,22219.0
2023-09-21 13:20:00,195.73,196.01,195.72,195.97,5055.0,190.8623,191.1353,190.8525,191.0963,5055.0
2023-09-21 13:30:00,196.02,196.13,195.96,195.96,6824.0,191.1451,191.2523,191.0865,191.0865,6824.0
2023-09-21 13:40:00,195.94,195.95,195.79,195.83,3433.0,191.067,191.0768,190.9208,190.9598,3433.0
2023-09-21 13:50:00,195.83,195.89,195.76,195.88,4591.0,190.9598,191.0183,190.8915,191.0085,4591.0
2023-09-21 14:00:00,195.87,195.95,195.8,195.89,8997.0,190.9988,191.0768,190.9305,191.0183,8997.0
2023-09-21 14:10:00,195.9,195.93,195.84,195.92,6579.0,191.028,191.0573,190.9695,191.0475,6579.0
2023-09-21 14:20:00,195.93,195.95,195.84,195.87,16199.0,191.0573,191.0768,190.9695,190.9988,16199.0
2023-09-21 14:30:00,195.89,195.9,195.68,195.74,14921.0,191.0183,191.028,190.8135,190.872,14921.0
2023-09-21 14:40:00,195.71,195.93,195.71,195.72,11753.0,190.8428,191.0573,190.8428,190.8525,11753.0
2023-09-21 14:50:00,195.7,195.78,195.62,195.67,15249.0,190.833,190.911,190.755,190.8038,15249.0
2023-09-21 15:00:00,195.69,195.78,195.62,195.78,29606.0,190.8233,190.911,190.755,190.911,29606.0
2023-09-21 15:10:00,195.86,195.87,195.62,195.73,17634.0,190.989,190.9988,190.755,190.8623,17634.0
2023-09-21 15:20:00,195.71,195.83,195.64,195.66,17714.0,190.8428,190.9598,190.7745,190.794,17714.0
2023-09-21 15:30:00,195.69,195.81,195.49,195.68,19993.0,190.8233,190.9403,190.6282,190.8135,19993.0
2023-09-21 15:40:00,195.72,195.74,195.54,195.59,25620.0,190.8525,190.872,190.677,190.7257,25620.0
2023-09-21 15:50:00,195.59,195.63,195.17,195.18,80668.0,190.7257,190.7648,190.3162,190.3259,80668.0
2023-09-22 09:30:00,195.27,195.83,194.59,195.76,20142.0,190.4137,190.9598,189.7506,190.8915,20142.0
2023-09-22 09:40:00,195.82,196.63,195.82,196.28,7010.0,190.95,191.7399,190.95,191.3986,7010.0
2023-09-22 09:50:00,196.28,196.33,195.85,195.98,8090.0,191.3986,191.4473,190.9793,191.106,8090.0
2023-09-22 10:00:00,196.01,196.23,195.97,196.18,4230.0,191.1353,191.3498,191.0963,191.3011,4230.0
2023-09-22 10:10:00,196.18,196.22,195.76,195.96,10725.0,191.3011,191.3401,190.8915,191.0865,10725.0
2023-09-22 10:20:00,196.1,196.42,196.06,196.31,10033.0,191.2231,191.5351,191.1841,191.4278,10033.0
2023-09-22 10:30:00,196.35,196.5,196.14,196.16,9954.0,191.4668,191.6131,191.2621,191.2816,9954.0
2023-09-22 10:40:00,196.1,196.18,195.9,196.07,18953.0,191.2231,191.3011,191.028,191.1938,18953.0
2023-09-22 10:50:00,196.06,196.24,195.99,196.23,19321.0,191.1841,191.3596,191.1158,191.3498,19321.0
2023-09-22 11:00:00,196.24,196.39,196.16,196.19,10956.0,191.3596,191.5059,191.2816,191.3108,10956.0
2023-09-22 11:10:00,196.21,196.55,195.99,196.51,16052.0,191.3303,191.6619,191.1158,191.6229,16052.0
2023-09-22 11:20:00,196.49,196.76,196.36,196.75,7581.0,191.6034,191.8667,191.4766,191.8569,7581.0
2023-09-22 11:30:00,196.74,196.74,196.5,196.62,12274.0,191.8471,191.8471,191.6131,191.7301,12274.0
2023-09-22 11:40:00,196.6,196.6,196.26,196.36,22405.0,191.7106,191.7106,191.3791,191.4766,22405.0
2023-09-22 11:50:00,196.37,196.5,196.3,196.37,7881.0,191.4864,191.6131,191.4181,191.4864,7881.0
2023-09-22 12:00:00,196.35,196.46,196.22,196.23,8507.0,191.4668,191.5741,191.3401,191.3498,8507.0
2023-09-22 12:10:00,196.21,196.35,196.1,196.29,9946.0,191.3303,191.4668,191.2231,191.4083,9946.0
2023-09-22 12:20:00,196.26,196.41,196.18,196.32,10947.0,191.3791,191.5254,191.3011,191.4376,10947.0
2023-09-22 12:30:00,196.34,196.4,196.25,196.33,12706.0,191.4571,191.5156,191.3693,191.4473,12706.0
2023-09-22 12:40:00,196.31,196.71,196.31,196.68,12459.0,191.4278,191.8179,191.4278,191.7886,12459.0
2023-09-22 12:50:00,196.66,196.71,196.48,196.56,7990.0,191.7691,191.8179,191.5936,191.6716,7990.0
2023-09-22 13:00:00,196.55,196.7,196.52,196.63,3337.0,191.6619,191.8081,191.6326,191.7399,3337.0
2023-09-22 13:10:00,196.58,196.65,196.51,196.58,4169.0,191.6911,191.7594,191.6229,191.6911,4169.0
2023-09-22 13:20:00,196.53,196.58,196.36,196.56,10149.0,191.6424,191.6911,191.4766,191.6716,10149.0
2023-09-22 13:30:00,196.52,196.52,196.15,196.21,13482.0,191.6326,191.6326,191.2718,191.3303,13482.0
2023-09-22 13:40:00,196.14,196.2,195.98,196.03,24161.0,191.2621,191.3206,191.106,191.1548,24161.0
2023-09-22 13:50:00,196.0,196.33,196.0,196.29,9175.0,191.1256,191.4473,191.1256,191.4083,9175.0
2023-09-22 14:00:00,196.3,196.37,196.15,196.24,9798.0,191.4181,191.4864,191.2718,191.3596,9798.0
2023-09-22 14:10:00,196.22,196.22,196.01,196.02,4795.0,191.3401,191.3401,191.1353,191.1451,4795.0
2023-09-22 14:20:00,196.15,196.27,196.08,196.09,4830.0,191.2718,191.3888,191.2036,191.2133,4830.0
2023-09-22 14:30:00,196.08,196.15,195.93,195.93,7450.0,191.2036,191.2718,191.0573,191.0573,7450.0
2023-09-22 14:40:00,195.95,195.95,195.76,195.9,6300.0,191.0768,191.0768,190.8915,191.028,6300.0
2023-09-22 14:50:00,195.97,196.02,195.85,195.97,8417.0,191.0963,191.1451,190.9793,191.0963,8417.0
2023-09-22 15:00:00,195.95,196.46,195.94,196.43,10094.0,191.0768,191.5741,191.067,191.5449,10094.0
2023-09-22 15:10:00,196.47,196.51,196.3,196.36,11282.0,191.5839,191.6229,191.4181,191.4766,11282.0
2023-09-22 15:20:00,196.36,196.47,196.19,196.21,24798.0,191.4766,191.5839,191.3108,191.3303,24798.0
2023-09-22 15:30:00,196.21,196.22,195.87,195.88,19976.0,191.3303,191.3401,190.9988,191.0085,19976.0
2023-09-22 15:40:00,195.86,195.89,195.27,195.31,19413.0,190.989,191.0183,190.4137,190.4527,19413.0
2023-09-22 15:50:00,195.35,195.63,195.29,195.43,141181.0,190.4917,190.7648,190.4332,190.5697,141181.0
2023-09-25 09:30:00,194.79,195.19,194.75,194.81,22677.0,189.9456,190.3357,189.9066,189.9651,22677.0
2023-09-25 09:40:00,194.8,194.88,194.08,194.08,26335.0,189.9554,190.0334,189.2533,189.2533,26335.0
2023-09-25 09:50:00,194.14,194.46,194.03,194.41,32252.0,189.3118,189.6239,189.2045,189.5751,32252.0
2023-09-25 10:00:00,194.36,194.87,194.36,194.77,19767.0,189.5263,190.0237,189.5263,189.9261,19767.0
2023-09-25 10:10:00,194.79,195.18,194.73,194.98,18199.0,189.9456,190.3259,189.8871,190.1309,18199.0
2023-09-25 10:20:00,194.98,195.05,194.85,194.97,22547.0,190.1309,190.1992,190.0042,190.1212,22547.0
2023-09-25 10:30:00,194.99,195.2,194.74,195.2,17101.0,190.1407,190.3454,189.8969,190.3454,17101.0
2023-09-25 10:40:00,195.19,195.19,194.94,194.95,24462.0,190.3357,190.3357,190.0919,190.1017,24462.0
2023-09-25 10:50:00,194.91,195.0,194.81,194.9,10266.0,190.0627,190.1504,189.9651,190.0529,10266.0
2023-09-25 11:00:00,194.89,194.96,194.68,194.92,11396.0,190.0432,190.1114,189.8384,190.0724,11396.0
2023-09-25 11:10:00,194.93,195.29,194.89,195.22,12808.0,190.0822,190.4332,190.0432,190.365,12808.0
2023-09-25 11:20:00,195.28,195.47,195.26,195.27,6500.0,190.4235,190.6087,190.404,190.4137,6500.0
2023-09-25 11:30:00,195.3,195.36,195.1,195.15,12052.0,190.443,190.5015,190.2479,190.2967,12052.0
2023-09-25 11:40:00,195.15,195.51,195.12,195.42,10257.0,190.2967,190.6477,190.2674,190.56,10257.0
2023-09-25 11:50:00,195.44,195.55,195.42,195.54,8899.0,190.5795,190.6867,190.56,190.677,8899.0
2023-09-25 12:00:00,195.53,195.64,195.34,195.64,8991.0,190.6672,190.7745,190.482,190.7745,8991.0
2023-09-25 12:10:00,195.58,195.61,195.36,195.39,6867.0,190.716,190.7453,190.5015,190.5307,6867.0
2023-09-25 12:20:00,195.41,195.6,195.41,195.52,20687.0,190.5502,190.7355,190.5502,190.6575,20687.0
2023-09-25 12:30:00,195.49,195.52,195.22,195.3,13795.0,190.6282,190.6575,190.365,190.443,13795.0
2023-09-25 12:40:00,195.29,195.33,195.13,195.23,7487.0,190.4332,190.4722,190.2772,190.3747,7487.0
2023-09-25 12:50:00,195.21,195.21,194.91,195.06,7879.0,190.3552,190.3552,190.0627,190.2089,7879.0
2023-09-25 13:00:00,195.02,195.2,194.96,195.14,9816.0,190.1699,190.3454,190.1114,190.2869,9816.0
2023-09-25 13:10:00,195.17,195.33,195.15,195.24,10007.0,190.3162,190.4722,190.2967,190.3845,10007.0
2023-09-25 13:20:00,195.25,195.32,194.94,194.95,10108.0,190.3942,190.4625,190.0919,190.1017,10108.0
2023-09-25 13:30:00,194.93,195.21,194.86,195.21,12056.0,190.0822,190.3552,190.0139,190.3552,12056.0
2023-09-25 13:40:00,195.21,195.23,195.01,195.13,8600.0,190.3552,190.3747,190.1602,190.2772,8600.0
2023-09-25 13:50:00,195.15,195.27,195.12,195.25,8600.0,190.2967,190.4137,190.2674,190.3942,8600.0
2023-09-25 14:00:00,195.25,195.37,195.23,195.29,8818.0,190.3942,190.5112,190.3747,190.4332,8818.0
2023-09-25 14:10:00,195.28,195.34,195.2,195.3,14268.0,190.4235,190.482,190.3454,190.443,14268.0
2023-09-25 14:20:00,195.26,195.28,195.1,195.11,8685.0,190.404,190.4235,190.2479,190.2577,8685.0
2023-09-25 14:30:00,195.1,195.4,195.08,195.33,9412.0,190.2479,190.5405,190.2284,190.4722,9412.0
2023-09-25 14:40:00,195.33,195.41,195.25,195.27,8265.0,190.4722,190.5502,190.3942,190.4137,8265.0
2023-09-25 14:50:00,195.21,195.26,195.07,195.07,19685.0,190.3552,190.404,190.2187,190.2187,19685.0
2023-09-25 15:00:00,195.06,195.1,194.91,194.92,33238.0,190.2089,190.2479,190.0627,190.0724,33238.0
2023-09-25 15:10:00,194.92,195.28,194.92,195.22,38224.0,190.0724,190.4235,190.0724,190.365,38224.0
2023-09-25 15:20:00,195.23,195.3,195.09,195.3,19251.0,190.3747,190.443,190.2382,190.443,19251.0
2023-09-25 15:30:00,195.3,195.45,195.26,195.45,12814.0,190.443,190.5892,190.404,190.5892,12814.0
2023-09-25 15:40:00,195.46,195.49,195.27,195.49,21146.0,190.599,190.6282,190.4137,190.6282,21146.0
2023-09-25 15:50:00,195.46,195.61,195.25,195.45,98083.0,190.599,190.7453,190.3942,190.5892,98083.0
2023-09-26 09:30:00,194.7,195.4,194.4,195.0,22035.0,189.8579,190.5405,189.5653,190.1504,22035.0
2023-09-26 09:40:00,195.06,195.07,194.6,194.71,7616.0,190.2089,190.2187,189.7604,189.8676,7616.0
2023-09-26 09:50:00,194.55,194.79,194.41,194.79,9304.0,189.7116,189.9456,189.5751,189.9456,9304.0
2023-09-26 10:00:00,194.81,194.81,193.94,193.94,9587.0,189.9651,189.9651,189.1168,189.1168,9587.0
2023-09-26 10:10:00,193.94,194.01,193.59,193.68,8802.0,189.1168,189.185,188.7755,188.8633,8802.0
2023-09-26 10:20:00,193.68,193.83,193.44,193.65,11069.0,188.8633,189.0095,188.6292,188.834,11069.0
2023-09-26 10:30:00,193.71,193.71,193.35,193.36,8000.0,188.8925,188.8925,188.5415,188.5512,8000.0
2023-09-26 10:40:00,193.39,193.65,193.38,193.48,27698.0,188.5805,188.834,188.5707,188.6682,27698.0
2023-09-26 10:50:00,193.46,193.66,193.43,193.61,13722.0,188.6487,188.8437,188.6195,188.795,13722.0
2023-09-26 11:00:00,193.7,193.85,193.62,193.73,27035.0,188.8828,189.029,188.8047,188.912,27035.0
2023-09-26 11:10:00,193.77,193.84,193.7,193.78,6330.0,188.951,189.0193,188.8828,188.9608,6330.0
2023-09-26 11:20:00,193.78,193.78,193.28,193.32,10351.0,188.9608,188.9608,188.4732,188.5122,10351.0
2023-09-26 11:30:00,193.3,193.47,193.29,193.47,9227.0,188.4927,188.6585,188.4829,188.6585,9227.0
2023-09-26 11:40:00,193.42,193.42,193.25,193.37,30733.0,188.6097,188.6097,188.4439,188.561,30733.0
2023-09-26 11:50:00,193.37,193.45,193.32,193.45,28797.0,188.561,188.639,188.5122,188.639,28797.0
2023-09-26 12:00:00,193.43,193.55,193.35,193.55,7829.0,188.6195,188.7365,188.5415,188.7365,7829.0
2023-09-26 12:10:00,193.56,193.63,193.49,193.49,7734.0,188.7462,188.8145,188.678,188.678,7734.0
2023-09-26 12:20:00,193.55,193.67,193.5,193.65,5186.0,188.7365,188.8535,188.6877,188.834,5186.0
2023-09-26 12:30:00,193.66,193.73,193.54,193.73,6903.0,188.8437,188.912,188.7267,188.912,6903.0
2023-09-26 12:40:00,193.74,193.94,193.72,193.94,10727.0,188.9218,189.1168,188.9023,189.1168,10727.0
2023-09-26 12:50:00,193.94,194.09,193.9,193.96,11386.0,189.1168,189.2631,189.0778,189.1363,11386.0
2023-09-26 13:00:00,193.97,194.08,193.81,194.03,11979.0,189.146,189.2533,188.99,189.2045,11979.0
2023-09-26 13:10:00,193.99,194.11,193.95,194.02,8268.0,189.1655,189.2826,189.1265,189.1948,8268.0
2023-09-26 13:20:00,194.02,194.04,193.83,193.88,6761.0,189.1948,189.2143,189.0095,189.0583,6761.0
2023-09-26 13:30:00,193.86,193.93,193.63,193.65,7914.0,189.0388,189.107,188.8145,188.834,7914.0
2023-09-26 13:40:00,193.61,193.66,193.48,193.49,6209.0,188.795,188.8437,188.6682,188.678,6209.0
2023-09-26 13:50:00,193.5,193.62,193.45,193.53,10109.0,188.6877,188.8047,188.639,188.717,10109.0
2023-09-26 14:00:00,193.5,193.52,193.37,193.45,7834.0,188.6877,188.7072,188.561,188.639,7834.0
2023-09-26 14:10:00,193.42,193.44,193.24,193.25,7937.0,188.6097,188.6292,188.4342,188.4439,7937.0
2023-09-26 14:20:00,193.23,193.44,193.23,193.31,9749.0,188.4244,188.6292,188.4244,188.5025,9749.0
2023-09-26 14:30:00,193.3,193.35,193.19,193.23,6926.0,188.4927,188.5415,188.3854,188.4244,6926.0
2023-09-26 14:40:00,193.22,193.33,193.02,193.08,10591.0,188.4147,188.522,188.2197,188.2782,10591.0
2023-09-26 14:50:00,193.08,193.12,193.01,193.09,15623.0,188.2782,188.3172,188.2099,188.2879,15623.0
2023-09-26 15:00:00,193.07,193.18,192.95,193.15,10567.0,188.2684,188.3757,188.1514,188.3464,10567.0
2023-09-26 15:10:00,193.17,193.2,192.87,192.9,13166.0,188.3659,188.3952,188.0734,188.1026,13166.0
2023-09-26 15:20:00,192.91,193.15,192.88,193.05,15207.0,188.1124,188.3464,188.0831,188.2489,15207.0
2023-09-26 15:30:00,193.09,193.11,192.94,193.11,17276.0,188.2879,188.3074,188.1417,188.3074,17276.0
2023-09-26 15:40:00,193.12,193.42,193.07,193.25,37889.0,188.3172,188.6097,188.2684,188.4439,37889.0
2023-09-26 15:50:00,193.22,193.58,193.15,193.44,117901.0,188.4147,188.7657,188.3464,188.6292,117901.0
2023-09-27 09:30:00,193.35,193.94,193.03,193.17,31579.0,188.5415,189.1168,188.2294,188.3659,31579.0
2023-09-27 09:40:00,193.12,193.51,193.02,193.39,9801.0,188.3172,188.6975,188.2197,188.5805,9801.0
2023-09-27 09:50:00,193.39,193.39,193.04,193.2,12645.0,188.5805,188.5805,188.2392,188.3952,12645.0
2023-09-27 10:00:00,193.19,193.49,193.12,193.48,14624.0,188.3854,188.678,188.3172,188.6682,14624.0
2023-09-27 10:10:00,193.46,193.67,193.36,193.46,8954.0,188.6487,188.8535,188.5512,188.6487,8954.0
2023-09-27 10:20:00,193.4,193.5,193.14,193.23,19892.0,188.5902,188.6877,188.3367,188.4244,19892.0
2023-09-27 10:30:00,193.17,193.37,193.13,193.25,22081.0,188.3659,188.561,188.3269,188.4439,22081.0
2023-09-27 10:40:00,193.27,193.49,193.19,193.21,11439.0,188.4634,188.678,188.3854,188.4049,11439.0
2023-09-27 10:50:00,193.2,193.2,192.51,192.59,11614.0,188.3952,188.3952,187.7223,187.8004,11614.0
2023-09-27 11:00:00,192.59,192.66,192.37,192.51,10952.0,187.8004,187.8686,187.5858,187.7223,10952.0
2023-09-27 11:10:00,192.48,192.66,192.47,192.64,13193.0,187.6931,187.8686,187.6833,187.8491,13193.0
2023-09-27 11:20:00,192.69,192.69,192.51,192.58,7153.0,187.8979,187.8979,187.7223,187.7906,7153.0
2023-09-27 11:30:00,192.58,192.7,192.55,192.55,18113.0,187.7906,187.9076,187.7614,187.7614,18113.0
2023-09-27 11:40:00,192.53,192.61,192.27,192.34,11635.0,187.7419,187.8199,187.4883,187.5566,11635.0
2023-09-27 11:50:00,192.37,192.42,192.3,192.34,5700.0,187.5858,187.6346,187.5176,187.5566,5700.0
2023-09-27 12:00:00,192.34,192.43,191.89,191.9,13018.0,187.5566,187.6443,187.1178,187.1275,13018.0
2023-09-27 12:10:00,191.91,191.91,191.63,191.65,9572.0,187.1373,187.1373,186.8642,186.8837,9572.0
2023-09-27 12:20:00,191.66,192.0,191.63,191.99,10055.0,186.8935,187.225,186.8642,187.2153,10055.0
2023-09-27 12:30:00,192.08,192.28,192.06,192.28,11819.0,187.303,187.4981,187.2835,187.4981,11819.0
2023-09-27 12:40:00,192.36,192.58,192.28,192.57,7336.0,187.5761,187.7906,187.4981,187.7809,7336.0
2023-09-27 12:50:00,192.57,192.59,192.36,192.38,14871.0,187.7809,187.8004,187.5761,187.5956,14871.0
2023-09-27 13:00:00,192.41,192.59,192.34,192.53,6861.0,187.6248,187.8004,187.5566,187.7419,6861.0
2023-09-27 13:10:00,192.52,192.54,192.15,192.19,9182.0,187.7321,187.7516,187.3713,187.4103,9182.0
2023-09-27 13:20:00,192.2,192.21,191.64,191.69,5927.0,187.4201,187.4298,186.874,186.9227,5927.0
2023-09-27 13:30:00,191.67,191.71,191.53,191.68,7289.0,186.9032,186.9422,186.7667,186.913,7289.0
2023-09-27 13:40:00,191.68,191.69,191.54,191.65,7812.0,186.913,186.9227,186.7765,186.8837,7812.0
2023-09-27 13:50:00,191.68,191.9,191.68,191.85,6723.0,186.913,187.1275,186.913,187.0788,6723.0
2023-09-27 14:00:00,191.86,191.86,191.74,191.75,9018.0,187.0885,187.0885,186.9715,186.9812,9018.0
2023-09-27 14:10:00,191.74,191.77,191.66,191.72,8281.0,186.9715,187.0008,186.8935,186.952,8281.0
2023-09-27 14:20:00,191.72,192.17,191.68,192.17,6370.0,186.952,187.3908,186.913,187.3908,6370.0
2023-09-27 14:30:00,192.2,192.65,192.19,192.65,8245.0,187.4201,187.8589,187.4103,187.8589,8245.0
2023-09-27 14:40:00,192.63,192.84,192.54,192.73,11720.0,187.8394,188.0441,187.7516,187.9369,11720.0
2023-09-27 14:50:00,192.73,192.85,192.65,192.7,10439.0,187.9369,188.0539,187.8589,187.9076,10439.0
2023-09-27 15:00:00,192.73,193.0,192.69,192.93,6870.0,187.9369,188.2002,187.8979,188.1319,6870.0
2023-09-27 15:10:00,192.93,193.05,192.81,192.88,15385.0,188.1319,188.2489,188.0149,188.0831,15385.0
2023-09-27 15:20:00,192.84,193.12,192.84,193.07,11585.0,188.0441,188.3172,188.0441,188.2684,11585.0
2023-09-27 15:30:00,193.03,193.07,192.79,192.86,18055.0,188.2294,188.2684,187.9954,188.0636,18055.0
2023-09-27 15:40:00,192.82,192.83,192.37,192.53,23967.0,188.0246,188.0344,187.5858,187.7419,23967.0
2023-09-27 15:50:00,192.58,193.01,192.55,192.92,77719.0,187.7906,188.2099,187.7614,188.1222,77719.0
2023-09-28 09:30:00,193.3,193.9,193.09,193.88,14693.0,188.4927,189.0778,188.2879,189.0583,14693.0
2023-09-28 09:40:00,194.04,194.17,193.77,193.91,10534.0,189.2143,189.3411,188.951,189.0875,10534.0
2023-09-28 09:50:00,193.86,194.37,193.69,194.26,15074.0,189.0388,189.5361,188.873,189.4288,15074.0
2023-09-28 10:00:00,194.31,194.59,194.31,194.48,6878.0,189.4776,189.7506,189.4776,189.6434,6878.0
2023-09-28 10:10:00,194.54,194.74,194.43,194.58,7988.0,189.7019,189.8969,189.5946,189.7409,7988.0
2023-09-28 10:20:00,194.59,194.59,194.16,194.3,6344.0,189.7506,189.7506,189.3313,189.4678,6344.0
2023-09-28 10:30:00,194.25,194.25,193.87,194.06,6129.0,189.4191,189.4191,189.0485,189.2338,6129.0
2023-09-28 10:40:00,194.02,194.32,193.95,194.29,5141.0,189.1948,189.4873,189.1265,189.4581,5141.0
2023-09-28 10:50:00,194.29,194.29,194.08,194.18,3221.0,189.4581,189.4581,189.2533,189.3508,3221.0
2023-09-28 11:00:00,194.13,194.21,194.02,194.08,5409.0,189.3021,189.3801,189.1948,189.2533,5409.0
2023-09-28 11:10:00,194.08,194.14,193.73,193.73,5152.0,189.2533,189.3118,188.912,188.912,5152.0
2023-09-28 11:20:00,193.72,194.05,193.66,193.97,6403.0,188.9023,189.224,188.8437,189.146,6403.0
2023-09-28 11:30:00,194.01,194.16,193.81,193.82,5653.0,189.185,189.3313,188.99,188.9998,5653.0
2023-09-28 11:40:00,193.76,194.09,193.75,194.04,4749.0,188.9413,189.2631,188.9315,189.2143,4749.0
2023-09-28 11:50:00,194.03,194.04,193.67,193.67,6979.0,189.2045,189.2143,188.8535,188.8535,6979.0
2023-09-28 12:00:00,193.69,193.74,193.54,193.57,6039.0,188.873,188.9218,188.7267,188.756,6039.0
2023-09-28 12:10:00,193.58,193.58,193.38,193.47,4678.0,188.7657,188.7657,188.5707,188.6585,4678.0
2023-09-28 12:20:00,193.55,193.73,193.51,193.69,7316.0,188.7365,188.912,188.6975,188.873,7316.0
2023-09-28 12:30:00,193.73,193.77,193.6,193.6,5381.0,188.912,188.951,188.7852,188.7852,5381.0
2023-09-28 12:40:00,193.62,193.8,193.51,193.52,4475.0,188.8047,188.9803,188.6975,188.7072,4475.0
2023-09-28 12:50:00,193.52,193.52,193.13,193.23,7113.0,188.7072,188.7072,188.3269,188.4244,7113.0
2023-09-28 13:00:00,193.23,193.4,193.05,193.22,3980.0,188.4244,188.5902,188.2489,188.4147,3980.0
2023-09-28 13:10:00,193.27,193.27,193.07,193.08,3633.0,188.4634,188.4634,188.2684,188.2782,3633.0
2023-09-28 13:20:00,193.14,193.21,193.04,193.1,4816.0,188.3367,188.4049,188.2392,188.2977,4816.0
2023-09-28 13:30:00,193.03,193.07,192.77,192.98,8683.0,188.2294,188.2684,187.9759,188.1807,8683.0
2023-09-28 13:40:00,192.98,193.02,192.81,192.98,4223.0,188.1807,188.2197,188.0149,188.1807,4223.0
2023-09-28 13:50:00,192.97,192.97,192.66,192.81,10300.0,188.1709,188.1709,187.8686,188.0149,10300.0
2023-09-28 14:00:00,192.85,192.85,192.68,192.85,4394.0,188.0539,188.0539,187.8881,188.0539,4394.0
2023-09-28 14:10:00,192.92,193.02,192.74,192.8,15133.0,188.1222,188.2197,187.9466,188.0051,15133.0
2023-09-28 14:20:00,192.8,192.95,192.78,192.93,8332.0,188.0051,188.1514,187.9856,188.1319,8332.0
2023-09-28 14:30:00,192.96,192.96,192.58,192.61,4844.0,188.1612,188.1612,187.7906,187.8199,4844.0
2023-09-28 14:40:00,192.6,192.8,192.58,192.58,5553.0,187.8101,188.0051,187.7906,187.7906,5553.0
2023-09-28 14:50:00,192.59,192.79,192.59,192.77,5862.0,187.8004,187.9954,187.8004,187.9759,5862.0
2023-09-28 15:00:00,192.78,192.95,192.72,192.9,9868.0,187.9856,188.1514,187.9271,188.1026,9868.0
2023-09-28 15:10:00,192.92,193.26,192.9,193.21,8632.0,188.1222,188.4537,188.1026,188.4049,8632.0
2023-09-28 15:20:00,193.23,193.64,193.22,193.6,14430.0,188.4244,188.8242,188.4147,188.7852,14430.0
2023-09-28 15:30:00,193.56,193.59,193.04,193.04,14419.0,188.7462,188.7755,188.2392,188.2392,14419.0
2023-09-28 15:40:00,193.0,193.39,192.99,193.18,23969.0,188.2002,188.5805,188.1904,188.3757,23969.0
2023-09-28 15:50:00,193.16,193.53,193.06,193.34,143323.0,188.3562,188.717,188.2587,188.5317,143323.0
2023-09-29 09:30:00,194.09,195.16,192.34,192.43,40621.0,189.2631,190.3064,187.5566,187.6443,40621.0
2023-09-29 09:40:00,192.53,192.54,191.74,191.88,9530.0,187.7419,187.7516,186.9715,187.108,9530.0
2023-09-29 09:50:00,191.88,192.35,191.5,192.33,10841.0,187.108,187.5663,186.7375,187.5468,10841.0
2023-09-29 10:00:00,192.52,192.74,192.28,192.72,10192.0,187.7321,187.9466,187.4981,187.9271,10192.0
2023-09-29 10:10:00,192.74,192.77,191.89,192.12,11585.0,187.9466,187.9759,187.1178,187.342,11585.0
2023-09-29 10:20:00,192.01,192.05,191.65,191.65,8223.0,187.2348,187.2738,186.8837,186.8837,8223.0
2023-09-29 10:30:00,191.68,191.8,191.56,191.69,11729.0,186.913,187.03,186.796,186.9227,11729.0
2023-09-29 10:40:00,191.68,192.13,191.68,192.01,11676.0,186.913,187.3518,186.913,187.2348,11676.0
2023-09-29 10:50:00,192.02,192.28,192.02,192.1,5926.0,187.2445,187.4981,187.2445,187.3225,5926.0
2023-09-29 11:00:00,192.09,192.13,191.68,191.68,7908.0,187.3128,187.3518,186.913,186.913,7908.0
2023-09-29 11:10:00,191.71,191.75,191.23,191.23,10642.0,186.9422,186.9812,186.4742,186.4742,10642.0
2023-09-29 11:20:00,191.28,191.82,191.2,191.27,10550.0,186.5229,187.0495,186.4449,186.5132,10550.0
2023-09-29 11:30:00,191.18,191.3,191.02,191.11,11624.0,186.4254,186.5424,186.2694,186.3572,11624.0
2023-09-29 11:40:00,191.06,191.31,191.02,191.02,3298.0,186.3084,186.5522,186.2694,186.2694,3298.0
2023-09-29 11:50:00,191.02,191.05,190.78,190.89,8106.0,186.2694,186.2987,186.0354,186.1426,8106.0
2023-09-29 12:00:00,190.84,190.84,190.6,190.78,4260.0,186.0939,186.0939,185.8598,186.0354,4260.0
2023-09-29 12:10:00,190.75,191.08,190.51,190.61,46683.0,186.0061,186.3279,185.7721,185.8696,46683.0
2023-09-29 12:20:00,190.57,190.89,190.51,190.87,50207.0,185.8306,186.1426,185.7721,186.1231,50207.0
2023-09-29 12:30:00,190.8,191.15,190.75,191.06,6049.0,186.0549,186.3962,186.0061,186.3084,6049.0
2023-09-29 12:40:00,191.09,191.21,190.87,190.87,4493.0,186.3377,186.4547,186.1231,186.1231,4493.0
2023-09-29 12:50:00,190.74,190.75,190.32,190.51,6379.0,185.9964,186.0061,185.5868,185.7721,6379.0
2023-09-29 13:00:00,190.47,190.5,190.04,190.12,6451.0,185.7331,185.7623,185.3138,185.3918,6451.0
2023-09-29 13:10:00,190.12,190.17,189.92,190.09,6065.0,185.3918,185.4405,185.1968,185.3625,6065.0
2023-09-29 13:20:00,190.07,190.18,190.01,190.14,8659.0,185.343,185.4503,185.2845,185.4113,8659.0
2023-09-29 13:30:00,190.11,190.23,190.07,190.23,6933.0,185.382,185.4991,185.343,185.4991,6933.0
2023-09-29 13:40:00,190.17,190.49,190.04,190.05,5412.0,185.4405,185.7526,185.3138,185.3235,5412.0
2023-09-29 13:50:00,190.12,190.13,189.63,189.67,8023.0,185.3918,185.4015,184.914,184.953,8023.0
2023-09-29 14:00:00,189.69,189.69,189.37,189.51,22474.0,184.9725,184.9725,184.6604,184.797,22474.0
2023-09-29 14:10:00,189.52,189.58,189.3,189.4,4984.0,184.8067,184.8652,184.5922,184.6897,4984.0
2023-09-29 14:20:00,189.41,189.58,189.31,189.33,17525.0,184.6994,184.8652,184.6019,184.6214,17525.0
2023-09-29 14:30:00,189.36,189.6,189.3,189.58,8452.0,184.6507,184.8847,184.5922,184.8652,8452.0
2023-09-29 14:40:00,189.63,189.85,189.6,189.68,11129.0,184.914,185.1285,184.8847,184.9627,11129.0
2023-09-29 14:50:00,189.63,190.06,189.56,190.04,22439.0,184.914,185.3333,184.8457,185.3138,22439.0
2023-09-29 15:00:00,190.07,190.17,189.65,189.65,11905.0,185.343,185.4405,184.9335,184.9335,11905.0
2023-09-29 15:10:00,189.69,190.4,189.65,190.3,32688.0,184.9725,185.6648,184.9335,185.5673,32688.0
2023-09-29 15:20:00,190.36,190.39,189.89,190.13,14285.0,185.6258,185.6551,185.1675,185.4015,14285.0
2023-09-29 15:30:00,190.18,190.18,189.62,190.04,38040.0,185.4503,185.4503,184.9042,185.3138,38040.0
2023-09-29 15:40:00,190.06,190.43,189.94,190.27,33805.0,185.3333,185.6941,185.2163,185.5381,33805.0
2023-09-29 15:50:00,190.26,190.79,190.12,190.31,161959.0,185.5283,186.0451,185.3918,185.5771,161959.0
2023-10-02 09:30:00,189.41,190.89,188.91,189.48,25561.0,184.6994,186.1426,184.2119,184.7677,25561.0
2023-10-02 09:40:00,189.46,189.59,189.13,189.27,5598.0,184.7482,184.875,184.4264,184.5629,5598.0
2023-10-02 09:50:00,189.34,189.36,187.88,187.88,42037.0,184.6312,184.6507,183.2075,183.2075,42037.0
2023-10-02 10:00:00,187.84,188.65,187.69,188.5,27575.0,183.1685,183.9583,183.0222,183.8121,27575.0
2023-10-02 10:10:00,188.57,188.96,188.4,188.79,19448.0,183.8803,184.2606,183.7146,184.0949,19448.0
2023-10-02 10:20:00,188.81,189.15,188.57,188.87,12047.0,184.1144,184.4459,183.8803,184.1729,12047.0
2023-10-02 10:30:00,188.86,188.93,188.66,188.76,10546.0,184.1631,184.2314,183.9681,184.0656,10546.0
2023-10-02 10:40:00,188.77,188.85,188.39,188.66,7800.0,184.0754,184.1534,183.7048,183.9681,7800.0
2023-10-02 10:50:00,188.66,188.91,188.56,188.86,6179.0,183.9681,184.2119,183.8706,184.1631,6179.0
2023-10-02 11:00:00,188.85,189.12,188.56,188.56,7250.0,184.1534,184.4167,183.8706,183.8706,7250.0
2023-10-02 11:10:00,188.58,188.86,188.48,188.77,10349.0,183.8901,184.1631,183.7926,184.0754,10349.0
2023-10-02 11:20:00,188.78,189.19,188.74,188.87,23755.0,184.0851,184.4849,184.0461,184.1729,23755.0
2023-10-02 11:30:00,188.87,188.96,188.43,188.57,15894.0,184.1729,184.2606,183.7438,183.8803,15894.0
2023-10-02 11:40:00,188.59,188.68,188.26,188.39,14105.0,183.8998,183.9876,183.578,183.7048,14105.0
2023-10-02 11:50:00,188.4,188.47,187.97,188.2,12828.0,183.7146,183.7828,183.2953,183.5195,12828.0
2023-10-02 12:00:00,188.16,188.22,187.85,187.85,5272.0,183.4805,183.539,183.1782,183.1782,5272.0
2023-10-02 12:10:00,187.9,188.32,187.9,188.17,6436.0,183.227,183.6366,183.227,183.4903,6436.0
2023-10-02 12:20:00,188.14,188.28,188.13,188.19,5906.0,183.461,183.5975,183.4513,183.5098,5906.0
2023-10-02 12:30:00,188.17,188.34,188.09,188.25,4256.0,183.4903,183.6561,183.4123,183.5683,4256.0
2023-10-02 12:40:00,188.25,188.28,187.97,187.97,5771.0,183.5683,183.5975,183.2953,183.2953,5771.0
2023-10-02 12:50:00,187.93,188.06,187.88,188.0,70275.0,183.2563,183.383,183.2075,183.3245,70275.0
2023-10-02 13:00:00,188.1,188.17,187.82,187.98,6098.0,183.422,183.4903,183.149,183.305,6098.0
2023-10-02 13:10:00,187.92,188.14,187.88,188.08,3886.0,183.2465,183.461,183.2075,183.4025,3886.0
2023-10-02 13:20:00,188.11,188.36,188.1,188.31,4168.0,183.4318,183.6756,183.422,183.6268,4168.0
2023-10-02 13:30:00,188.31,188.41,188.25,188.3,4704.0,183.6268,183.7243,183.5683,183.617,4704.0
2023-10-02 13:40:00,188.38,188.47,188.1,188.1,5996.0,183.6951,183.7828,183.422,183.422,5996.0
2023-10-02 13:50:00,188.14,188.23,188.06,188.08,6050.0,183.461,183.5488,183.383,183.4025,6050.0
2023-10-02 14:00:00,188.16,188.55,188.15,188.55,6665.0,183.4805,183.8608,183.4708,183.8608,6665.0
2023-10-02 14:10:00,188.64,188.92,188.61,188.65,5939.0,183.9486,184.2216,183.9193,183.9583,5939.0
2023-10-02 14:20:00,188.6,188.6,188.38,188.4,2752.0,183.9096,183.9096,183.6951,183.7146,2752.0
2023-10-02 14:30:00,188.36,188.56,188.36,188.41,4521.0,183.6756,183.8706,183.6756,183.7243,4521.0
2023-10-02 14:40:00,188.4,188.45,188.35,188.45,3661.0,183.7146,183.7633,183.6658,183.7633,3661.0
2023-10-02 14:50:00,188.48,188.67,188.28,188.42,4924.0,183.7926,183.9778,183.5975,183.7341,4924.0
2023-10-02 15:00:00,188.41,188.58,188.25,188.51,4453.0,183.7243,183.8901,183.5683,183.8218,4453.0
2023-10-02 15:10:00,188.55,188.69,188.45,188.52,4960.0,183.8608,183.9973,183.7633,183.8316,4960.0
2023-10-02 15:20:00,188.5,188.7,188.45,188.62,16529.0,183.8121,184.0071,183.7633,183.9291,16529.0
2023-10-02 15:30:00,188.61,188.68,188.48,188.62,17374.0,183.9193,183.9876,183.7926,183.9291,17374.0
2023-10-02 15:40:00,188.64,188.75,188.53,188.53,21809.0,183.9486,184.0559,183.8413,183.8413,21809.0
2023-10-02 15:50:00,188.57,189.12,188.44,188.8,189143.0,183.8803,184.4167,183.7536,184.1046,189143.0
2023-10-03 09:30:00,188.56,189.39,187.91,189.07,28113.0,183.8706,184.6799,183.2367,184.3679,28113.0
2023-10-03 09:40:00,189.11,189.65,188.78,189.63,29929.0,184.4069,184.9335,184.0851,184.914,29929.0
2023-10-03 09:50:00,189.63,189.69,189.11,189.48,22845.0,184.914,184.9725,184.4069,184.7677,22845.0
2023-10-03 10:00:00,189.44,189.44,188.5,188.86,8685.0,184.7287,184.7287,183.8121,184.1631,8685.0
2023-10-03 10:10:00,188.88,188.98,188.3,188.33,7675.0,184.1826,184.2801,183.617,183.6463,7675.0
2023-10-03 10:20:00,188.38,188.62,188.17,188.2,8233.0,183.6951,183.9291,183.4903,183.5195,8233.0
2023-10-03 10:30:00,188.13,188.19,187.94,187.98,5568.0,183.4513,183.5098,183.266,183.305,5568.0
2023-10-03 10:40:00,187.96,188.24,187.85,187.86,7285.0,183.2855,183.5585,183.1782,183.188,7285.0
2023-10-03 10:50:00,187.89,188.14,187.75,188.03,6566.0,183.2172,183.461,183.0807,183.3538,6566.0
2023-10-03 11:00:00,187.96,188.09,187.7,187.92,9287.0,183.2855,183.4123,183.032,183.2465,9287.0
2023-10-03 11:10:00,187.87,187.91,187.7,187.84,8371.0,183.1977,183.2367,183.032,183.1685,8371.0
2023-10-03 11:20:00,187.84,187.84,187.62,187.76,5353.0,183.1685,183.1685,182.954,183.0905,5353.0
2023-10-03 11:30:00,187.77,187.77,187.51,187.59,6231.0,183.1002,183.1002,182.8467,182.9247,6231.0
2023-10-03 11:40:00,187.62,187.62,187.41,187.5,8275.0,182.954,182.954,182.7492,182.8369,8275.0
2023-10-03 11:50:00,187.47,187.61,187.45,187.53,7306.0,182.8077,182.9442,182.7882,182.8662,7306.0
2023-10-03 12:00:00,187.51,188.28,187.5,188.12,29950.0,182.8467,183.5975,182.8369,183.4415,29950.0
2023-10-03 12:10:00,188.04,188.41,187.99,188.24,7038.0,183.3635,183.7243,183.3148,183.5585,7038.0
2023-10-03 12:20:00,188.3,188.77,188.19,188.77,10874.0,183.617,184.0754,183.5098,184.0754,10874.0
2023-10-03 12:30:00,188.81,188.86,188.6,188.65,5397.0,184.1144,184.1631,183.9096,183.9583,5397.0
2023-10-03 12:40:00,188.61,188.8,188.54,188.8,4488.0,183.9193,184.1046,183.8511,184.1046,4488.0
2023-10-03 12:50:00,188.76,188.8,188.61,188.69,4137.0,184.0656,184.1046,183.9193,183.9973,4137.0
2023-10-03 13:00:00,188.69,188.87,188.69,188.73,3696.0,183.9973,184.1729,183.9973,184.0364,3696.0
2023-10-03 13:10:00,188.75,188.8,188.66,188.72,8630.0,184.0559,184.1046,183.9681,184.0266,8630.0
2023-10-03 13:20:00,188.67,188.86,188.63,188.86,18263.0,183.9778,184.1631,183.9388,184.1631,18263.0
2023-10-03 13:30:00,188.82,188.85,188.62,188.63,7742.0,184.1241,184.1534,183.9291,183.9388,7742.0
2023-10-03 13:40:00,188.63,188.66,188.3,188.3,14712.0,183.9388,183.9681,183.617,183.617,14712.0
2023-10-03 13:50:00,188.35,188.35,188.1,188.1,13497.0,183.6658,183.6658,183.422,183.422,13497.0
2023-10-03 14:00:00,188.07,188.19,187.84,187.87,7281.0,183.3928,183.5098,183.1685,183.1977,7281.0
2023-10-03 14:10:00,187.89,187.99,187.87,187.94,5255.0,183.2172,183.3148,183.1977,183.266,5255.0
2023-10-03 14:20:00,187.95,188.06,187.82,188.0,5312.0,183.2758,183.383,183.149,183.3245,5312.0
2023-10-03 14:30:00,188.01,188.19,187.97,188.19,12705.0,183.3343,183.5098,183.2953,183.5098,12705.0
2023-10-03 14:40:00,188.18,188.2,188.04,188.13,7630.0,183.5,183.5195,183.3635,183.4513,7630.0
2023-10-03 14:50:00,188.13,188.28,188.08,188.1,10828.0,183.4513,183.5975,183.4025,183.422,10828.0
2023-10-03 15:00:00,188.04,188.15,187.76,187.86,7898.0,183.3635,183.4708,183.0905,183.188,7898.0
2023-10-03 15:10:00,187.85,188.06,187.77,188.01,8562.0,183.1782,183.383,183.1002,183.3343,8562.0
2023-10-03 15:20:00,188.01,188.1,187.94,187.95,8879.0,183.3343,183.422,183.266,183.2758,8879.0
2023-10-03 15:30:00,188.02,188.19,187.88,188.12,11553.0,183.344,183.5098,183.2075,183.4415,11553.0
2023-10-03 15:40:00,188.13,188.38,188.11,188.25,29132.0,183.4513,183.6951,183.4318,183.5683,29132.0
2023-10-03 15:50:00,188.26,188.75,188.24,188.73,116559.0,183.578,184.0559,183.5585,184.0364,116559.0
2023-10-04 09:30:00,189.29,190.31,188.72,190.3,12303.0,184.5824,185.5771,184.0266,185.5673,12303.0
2023-10-04 09:40:00,190.06,190.13,189.5,189.77,4892.0,185.3333,185.4015,184.7872,185.0505,4892.0
2023-10-04 09:50:00,189.67,190.01,189.65,189.74,8134.0,184.953,185.2845,184.9335,185.0212,8134.0
2023-10-04 10:00:00,189.72,189.72,189.39,189.6,6893.0,185.0017,185.0017,184.6799,184.8847,6893.0
2023-10-04 10:10:00,189.74,190.09,189.73,189.92,3665.0,185.0212,185.3625,185.0115,185.1968,3665.0
2023-10-04 10:20:00,189.84,189.85,189.57,189.64,4426.0,185.1187,185.1285,184.8555,184.9237,4426.0
2023-10-04 10:30:00,189.68,189.99,189.6,189.93,3903.0,184.9627,185.265,184.8847,185.2065,3903.0
2023-10-04 10:40:00,189.9,189.97,189.33,189.43,8740.0,185.1773,185.2455,184.6214,184.7189,8740.0
2023-10-04 10:50:00,189.4,189.52,189.35,189.49,11979.0,184.6897,184.8067,184.6409,184.7775,11979.0
2023-10-04 11:00:00,189.47,189.72,189.43,189.61,12821.0,184.758,185.0017,184.7189,184.8945,12821.0
2023-10-04 11:10:00,189.55,190.16,189.55,190.16,7664.0,184.836,185.4308,184.836,185.4308,7664.0
2023-10-04 11:20:00,190.16,190.28,189.95,190.22,6943.0,185.4308,185.5478,185.226,185.4893,6943.0
2023-10-04 11:30:00,190.28,190.33,189.98,190.1,5256.0,185.5478,185.5966,185.2553,185.3723,5256.0
2023-10-04 11:40:00,190.03,190.31,189.88,190.26,12600.0,185.304,185.5771,185.1578,185.5283,12600.0
2023-10-04 11:50:00,190.27,190.57,190.13,190.56,4916.0,185.5381,185.8306,185.4015,185.8208,4916.0
2023-10-04 12:00:00,190.61,190.61,190.34,190.45,4897.0,185.8696,185.8696,185.6063,185.7136,4897.0
2023-10-04 12:10:00,190.4,190.8,190.29,190.67,9266.0,185.6648,186.0549,185.5576,185.9281,9266.0
2023-10-04 12:20:00,190.77,191.03,190.55,191.0,19200.0,186.0256,186.2792,185.8111,186.2499,19200.0
2023-10-04 12:30:00,191.09,191.25,191.06,191.18,18936.0,186.3377,186.4937,186.3084,186.4254,18936.0
2023-10-04 12:40:00,191.15,191.33,191.06,191.33,22848.0,186.3962,186.5717,186.3084,186.5717,22848.0
2023-10-04 12:50:00,191.33,191.38,191.05,191.08,15545.0,186.5717,186.6205,186.2987,186.3279,15545.0
2023-10-04 13:00:00,191.1,191.11,190.87,190.95,12763.0,186.3474,186.3572,186.1231,186.2011,12763.0
2023-10-04 13:10:00,190.96,190.98,190.85,190.94,14697.0,186.2109,186.2304,186.1036,186.1914,14697.0
2023-10-04 13:20:00,190.97,191.1,190.72,190.76,14682.0,186.2206,186.3474,185.9769,186.0159,14682.0
2023-10-04 13:30:00,190.68,190.72,190.56,190.62,4115.0,185.9379,185.9769,185.8208,185.8794,4115.0
2023-10-04 13:40:00,190.56,190.59,190.41,190.5,6214.0,185.8208,185.8501,185.6746,185.7623,6214.0
2023-10-04 13:50:00,190.42,190.46,190.18,190.22,3459.0,185.6843,185.7233,185.4503,185.4893,3459.0
2023-10-04 14:00:00,190.17,190.17,189.95,190.11,9241.0,185.4405,185.4405,185.226,185.382,9241.0
2023-10-04 14:10:00,190.13,190.32,190.1,190.25,5385.0,185.4015,185.5868,185.3723,185.5186,5385.0
2023-10-04 14:20:00,190.25,190.46,190.12,190.43,12945.0,185.5186,185.7233,185.3918,185.6941,12945.0
2023-10-04 14:30:00,190.45,190.5,190.11,190.24,8867.0,185.7136,185.7623,185.382,185.5088,8867.0
2023-10-04 14:40:00,190.21,190.41,190.2,190.35,4282.0,185.4795,185.6746,185.4698,185.6161,4282.0
2023-10-04 14:50:00,190.25,190.55,190.25,190.51,5529.0,185.5186,185.8111,185.5186,185.7721,5529.0
2023-10-04 15:00:00,190.54,190.63,190.53,190.62,6707.0,185.8013,185.8891,185.7916,185.8794,6707.0
2023-10-04 15:10:00,190.63,191.13,190.63,191.11,9879.0,185.8891,186.3767,185.8891,186.3572,9879.0
2023-10-04 15:20:00,191.13,191.23,191.08,191.12,8327.0,186.3767,186.4742,186.3279,186.3669,8327.0
2023-10-04 15:30:00,191.16,191.51,191.16,191.37,11688.0,186.4059,186.7472,186.4059,186.6107,11688.0
2023-10-04 15:40:00,191.37,191.53,191.19,191.3,31981.0,186.6107,186.7667,186.4352,186.5424,31981.0
2023-10-04 15:50:00,191.28,191.67,191.09,191.13,187848.0,186.5229,186.9032,186.3377,186.3767,187848.0
2023-10-05 09:30:00,191.12,193.01,190.2,192.91,32583.0,187.0564,188.9062,186.1559,188.8083,32583.0
2023-10-05 09:40:00,193.05,193.05,192.23,192.53,39968.0,188.9453,188.9453,188.1428,188.4364,39968.0
2023-10-05 09:50:00,192.5,192.85,192.36,192.43,19754.0,188.407,188.7496,188.27,188.3385,19754.0
2023-10-05 10:00:00,192.43,192.5,191.76,192.01,11171.0,188.3385,188.407,187.6828,187.9274,11171.0
2023-10-05 10:10:00,192.0,192.03,191.69,191.97,11773.0,187.9177,187.947,187.6143,187.8883,11773.0
2023-10-05 10:20:00,192.01,192.07,191.77,191.83,9799.0,187.9274,187.9862,187.6926,187.7513,9799.0
2023-10-05 10:30:00,191.72,192.04,191.6,191.65,18792.0,187.6436,187.9568,187.5262,187.5751,18792.0
2023-10-05 10:40:00,191.71,191.71,191.5,191.5,13989.0,187.6338,187.6338,187.4283,187.4283,13989.0
2023-10-05 10:50:00,191.46,191.76,191.46,191.57,12207.0,187.3891,187.6828,187.3891,187.4968,12207.0
2023-10-05 11:00:00,191.62,191.62,191.32,191.35,20381.0,187.5457,187.5457,187.2521,187.2815,20381.0
2023-10-05 11:10:00,191.35,191.57,191.25,191.25,10594.0,187.2815,187.4968,187.1836,187.1836,10594.0
2023-10-05 11:20:00,191.31,191.49,191.24,191.27,31128.0,187.2423,187.4185,187.1738,187.2032,31128.0
2023-10-05 11:30:00,191.33,191.33,190.93,190.93,11668.0,187.2619,187.2619,186.8704,186.8704,11668.0
2023-10-05 11:40:00,190.94,191.07,190.86,191.03,7848.0,186.8802,187.0074,186.8019,186.9683,7848.0
2023-10-05 11:50:00,190.98,191.26,190.92,191.2,20535.0,186.9193,187.1934,186.8606,187.1347,20535.0
2023-10-05 12:00:00,191.21,191.57,191.17,191.53,13083.0,187.1445,187.4968,187.1053,187.4577,13083.0
2023-10-05 12:10:00,191.5,191.67,191.44,191.59,11727.0,187.4283,187.5947,187.3696,187.5164,11727.0
2023-10-05 12:20:00,191.63,191.88,191.63,191.75,7734.0,187.5555,187.8002,187.5555,187.673,7734.0
2023-10-05 12:30:00,191.74,191.84,191.48,191.53,10636.0,187.6632,187.7611,187.4087,187.4577,10636.0
2023-10-05 12:40:00,191.52,191.52,191.13,191.17,8201.0,187.4479,187.4479,187.0662,187.1053,8201.0
2023-10-05 12:50:00,191.16,191.31,191.07,191.2,15957.0,187.0955,187.2423,187.0074,187.1347,15957.0
2023-10-05 13:00:00,191.17,191.22,190.94,191.01,11719.0,187.1053,187.1542,186.8802,186.9487,11719.0
2023-10-05 13:10:00,191.0,191.15,190.99,191.06,15500.0,186.9389,187.0857,186.9291,186.9976,15500.0
2023-10-05 13:20:00,191.02,191.22,191.02,191.14,10268.0,186.9585,187.1542,186.9585,187.0759,10268.0
2023-10-05 13:30:00,191.18,191.6,191.11,191.4,18802.0,187.1151,187.5262,187.0466,187.3304,18802.0
2023-10-05 13:40:00,191.44,191.56,191.39,191.44,18140.0,187.3696,187.487,187.3206,187.3696,18140.0
2023-10-05 13:50:00,191.41,191.46,191.22,191.42,18182.0,187.3402,187.3891,187.1542,187.35,18182.0
2023-10-05 14:00:00,191.43,191.58,191.25,191.27,11541.0,187.3598,187.5066,187.1836,187.2032,11541.0
2023-10-05 14:10:00,191.24,191.41,191.23,191.25,13746.0,187.1738,187.3402,187.164,187.1836,13746.0
2023-10-05 14:20:00,191.25,191.39,191.2,191.39,12710.0,187.1836,187.3206,187.1347,187.3206,12710.0
2023-10-05 14:30:00,191.38,191.65,191.37,191.59,9182.0,187.3108,187.5751,187.3011,187.5164,9182.0
2023-10-05 14:40:00,191.56,191.64,191.42,191.54,21950.0,187.487,187.5653,187.35,187.4674,21950.0
2023-10-05 14:50:00,191.56,191.63,191.5,191.62,7046.0,187.487,187.5555,187.4283,187.5457,7046.0
2023-10-05 15:00:00,191.64,191.85,191.63,191.8,12577.0,187.5653,187.7709,187.5555,187.7219,12577.0
2023-10-05 15:10:00,191.8,191.84,191.61,191.83,15564.0,187.7219,187.7611,187.536,187.7513,15564.0
2023-10-05 15:20:00,191.81,192.04,191.7,192.04,11000.0,187.7317,187.9568,187.624,187.9568,11000.0
2023-10-05 15:30:00,192.03,192.2,192.01,192.06,17599.0,187.947,188.1134,187.9274,187.9764,17599.0
2023-10-05 15:40:00,192.09,192.37,192.04,192.32,30417.0,188.0057,188.2798,187.9568,188.2309,30417.0
2023-10-05 15:50:00,192.34,192.34,191.85,191.95,93758.0,188.2504,188.2504,187.7709,187.8687,93758.0
2023-10-06 09:30:00,191.73,192.4,191.58,191.84,16517.0,187.6534,188.3092,187.5066,187.7611,16517.0
2023-10-06 09:40:00,191.75,191.95,191.44,191.64,11164.0,187.673,187.8687,187.3696,187.5653,11164.0
2023-10-06 09:50:00,191.56,191.62,191.19,191.52,10919.0,187.487,187.5457,187.1249,187.4479,10919.0
2023-10-06 10:00:00,191.57,191.68,191.13,191.22,16778.0,187.4968,187.6045,187.0662,187.1542,16778.0
2023-10-06 10:10:00,191.19,191.69,191.18,191.48,10054.0,187.1249,187.6143,187.1151,187.4087,10054.0
2023-10-06 10:20:00,191.34,191.96,191.18,191.96,8163.0,187.2717,187.8785,187.1151,187.8785,8163.0
2023-10-06 10:30:00,192.13,192.33,192.01,192.28,7229.0,188.0449,188.2406,187.9274,188.1917,7229.0
2023-10-06 10:40:00,192.39,192.63,192.28,192.5,7314.0,188.2994,188.5343,188.1917,188.407,7314.0
2023-10-06 10:50:00,192.44,192.44,192.12,192.31,14502.0,188.3483,188.3483,188.0351,188.2211,14502.0
2023-10-06 11:00:00,192.26,192.37,192.1,192.28,8400.0,188.1721,188.2798,188.0155,188.1917,8400.0
2023-10-06 11:10:00,192.37,192.69,192.31,192.53,7879.0,188.2798,188.593,188.2211,188.4364,7879.0
2023-10-06 11:20:00,192.53,193.17,192.47,192.98,4931.0,188.4364,189.0628,188.3777,188.8768,4931.0
2023-10-06 11:30:00,193.22,193.53,193.14,193.34,4599.0,189.1117,189.4151,189.0334,189.2292,4599.0
2023-10-06 11:40:00,193.32,193.75,193.32,193.75,6363.0,189.2096,189.6305,189.2096,189.6305,6363.0
2023-10-06 11:50:00,193.72,193.86,193.6,193.86,6762.0,189.6011,189.7381,189.4836,189.7381,6762.0
2023-10-06 12:00:00,193.86,193.88,193.47,193.57,6346.0,189.7381,189.7577,189.3564,189.4543,6346.0
2023-10-06 12:10:00,193.54,193.61,193.37,193.46,5047.0,189.4249,189.4934,189.2585,189.3466,5047.0
2023-10-06 12:20:00,193.5,193.54,193.21,193.43,3680.0,189.3858,189.4249,189.1019,189.3173,3680.0
2023-10-06 12:30:00,193.41,193.47,193.3,193.4,2032.0,189.2977,189.3564,189.19,189.2879,2032.0
2023-10-06 12:40:00,193.41,193.65,193.36,193.65,7801.0,189.2977,189.5326,189.2487,189.5326,7801.0
2023-10-06 12:50:00,193.61,193.61,193.35,193.48,8323.0,189.4934,189.4934,189.239,189.3662,8323.0
2023-10-06 13:00:00,193.51,193.61,193.48,193.56,3735.0,189.3956,189.4934,189.3662,189.4445,3735.0
2023-10-06 13:10:00,193.58,193.88,193.5,193.78,11758.0,189.4641,189.7577,189.3858,189.6598,11758.0
2023-10-06 13:20:00,193.78,194.21,193.74,194.11,5294.0,189.6598,190.0807,189.6207,189.9828,5294.0
2023-10-06 13:30:00,194.13,194.31,194.0,194.17,6321.0,190.0024,190.1785,189.8751,190.0415,6321.0
2023-10-06 13:40:00,194.1,194.18,193.96,194.16,3373.0,189.973,190.0513,189.836,190.0317,3373.0
2023-10-06 13:50:00,194.15,194.39,194.01,194.35,5154.0,190.0219,190.2568,189.8849,190.2177,5154.0
2023-10-06 14:00:00,194.33,194.37,194.17,194.2,7520.0,190.1981,190.2373,190.0415,190.0709,7520.0
2023-10-06 14:10:00,194.18,194.3,194.08,194.13,4265.0,190.0513,190.1688,189.9534,190.0024,4265.0
2023-10-06 14:20:00,194.14,194.38,194.12,194.34,7696.0,190.0122,190.2471,189.9926,190.2079,7696.0
2023-10-06 14:30:00,194.39,194.59,194.33,194.59,8501.0,190.2568,190.4526,190.1981,190.4526,8501.0
2023-10-06 14:40:00,194.63,194.71,194.52,194.56,4496.0,190.4917,190.57,190.3841,190.4232,4496.0
2023-10-06 14:50:00,194.56,194.56,194.31,194.42,4409.0,190.4232,190.4232,190.1785,190.2862,4409.0
2023-10-06 15:00:00,194.34,194.42,194.09,194.33,4834.0,190.2079,190.2862,189.9632,190.1981,4834.0
2023-10-06 15:10:00,194.29,194.31,194.09,194.2,7119.0,190.159,190.1785,189.9632,190.0709,7119.0
2023-10-06 15:20:00,194.17,194.31,194.09,194.14,13696.0,190.0415,190.1785,189.9632,190.0122,13696.0
2023-10-06 15:30:00,194.17,194.23,193.95,194.11,16206.0,190.0415,190.1002,189.8262,189.9828,16206.0
2023-10-06 15:40:00,194.14,194.18,193.9,193.95,20293.0,190.0122,190.0513,189.7773,189.8262,20293.0
2023-10-06 15:50:00,193.83,193.91,193.14,193.29,169377.0,189.7088,189.7871,189.0334,189.1802,169377.0
2023-10-09 09:30:00,192.62,193.3,192.35,193.3,23918.0,188.5245,189.19,188.2602,189.19,23918.0
2023-10-09 09:40:00,193.19,193.4,192.93,192.94,15354.0,189.0824,189.2879,188.8279,188.8377,15354.0
2023-10-09 09:50:00,192.97,193.22,192.6,192.78,9754.0,188.867,189.1117,188.5049,188.6811,9754.0
2023-10-09 10:00:00,192.77,192.95,192.45,192.58,21315.0,188.6713,188.8475,188.3581,188.4853,21315.0
2023-10-09 10:10:00,192.59,192.66,192.14,192.46,24256.0,188.4951,188.5636,188.0547,188.3679,24256.0
2023-10-09 10:20:00,192.4,192.7,192.39,192.48,12270.0,188.3092,188.6028,188.2994,188.3875,12270.0
2023-10-09 10:30:00,192.48,192.69,192.39,192.41,14453.0,188.3875,188.593,188.2994,188.3189,14453.0
2023-10-09 10:40:00,192.41,192.54,192.2,192.2,19429.0,188.3189,188.4462,188.1134,188.1134,19429.0
2023-10-09 10:50:00,192.24,192.32,192.06,192.21,12991.0,188.1526,188.2309,187.9764,188.1232,12991.0
2023-10-09 11:00:00,192.32,192.41,192.16,192.32,13387.0,188.2309,188.3189,188.0743,188.2309,13387.0
2023-10-09 11:10:00,192.25,192.46,192.23,192.36,11914.0,188.1623,188.3679,188.1428,188.27,11914.0
2023-10-09 11:20:00,192.32,192.53,192.32,192.49,13119.0,188.2309,188.4364,188.2309,188.3972,13119.0
2023-10-09 11:30:00,192.47,192.84,192.46,192.72,13685.0,188.3777,188.7398,188.3679,188.6224,13685.0
2023-10-09 11:40:00,192.69,192.74,192.36,192.36,12041.0,188.593,188.6419,188.27,188.27,12041.0
2023-10-09 11:50:00,192.36,192.7,192.34,192.65,16476.0,188.27,188.6028,188.2504,188.5538,16476.0
2023-10-09 12:00:00,192.58,192.83,192.43,192.72,13967.0,188.4853,188.73,188.3385,188.6224,13967.0
2023-10-09 12:10:00,192.75,192.82,192.68,192.82,12285.0,188.6517,188.7202,188.5832,188.7202,12285.0
2023-10-09 12:20:00,192.75,192.93,192.53,192.57,11618.0,188.6517,188.8279,188.4364,188.4755,11618.0
2023-10-09 12:30:00,192.61,192.78,192.49,192.54,16950.0,188.5147,188.6811,188.3972,188.4462,16950.0
2023-10-09 12:40:00,192.55,192.69,192.47,192.55,16474.0,188.456,188.593,188.3777,188.456,16474.0
2023-10-09 12:50:00,192.57,192.72,192.22,192.36,11999.0,188.4755,188.6224,188.133,188.27,11999.0
2023-10-09 13:00:00,192.32,192.52,192.27,192.48,11937.0,188.2309,188.4266,188.1819,188.3875,11937.0
2023-10-09 13:10:00,192.51,192.52,192.39,192.42,12013.0,188.4168,188.4266,188.2994,188.3287,12013.0
2023-10-09 13:20:00,192.41,192.45,192.31,192.44,8222.0,188.3189,188.3581,188.2211,188.3483,8222.0
2023-10-09 13:30:00,192.44,192.83,192.44,192.7,14441.0,188.3483,188.73,188.3483,188.6028,14441.0
2023-10-09 13:40:00,192.75,193.08,192.73,193.0,12267.0,188.6517,188.9747,188.6321,188.8964,12267.0
2023-10-09 13:50:00,193.0,193.12,192.97,193.07,11183.0,188.8964,189.0138,188.867,188.9649,11183.0
2023-10-09 14:00:00,193.11,193.42,193.04,193.34,14117.0,189.0041,189.3075,188.9355,189.2292,14117.0
2023-10-09 14:10:00,193.34,193.47,193.33,193.38,9706.0,189.2292,189.3564,189.2194,189.2683,9706.0
2023-10-09 14:20:00,193.38,193.43,193.3,193.37,11492.0,189.2683,189.3173,189.19,189.2585,11492.0
2023-10-09 14:30:00,193.4,193.48,193.18,193.33,12946.0,189.2879,189.3662,189.0726,189.2194,12946.0
2023-10-09 14:40:00,193.34,193.62,193.33,193.48,8829.0,189.2292,189.5032,189.2194,189.3662,8829.0
2023-10-09 14:50:00,193.49,193.6,193.36,193.5,18788.0,189.376,189.4836,189.2487,189.3858,18788.0
2023-10-09 15:00:00,193.5,193.74,193.39,193.53,19325.0,189.3858,189.6207,189.2781,189.4151,19325.0
2023-10-09 15:10:00,193.55,193.6,193.35,193.36,23159.0,189.4347,189.4836,189.239,189.2487,23159.0
2023-10-09 15:20:00,193.34,193.38,193.11,193.17,25289.0,189.2292,189.2683,189.0041,189.0628,25289.0
2023-10-09 15:30:00,193.15,193.21,192.91,192.97,28530.0,189.0432,189.1019,188.8083,188.867,28530.0
2023-10-09 15:40:00,192.95,192.97,192.69,192.89,43492.0,188.8475,188.867,188.593,188.7887,43492.0
2023-10-09 15:50:00,192.9,193.12,192.8,193.09,197715.0,188.7985,189.0138,188.7007,188.9845,197715.0
2023-10-10 09:30:00,193.4,193.4,192.03,192.84,23506.0,189.2879,189.2879,187.947,188.7398,23506.0
2023-10-10 09:40:00,192.79,192.79,192.47,192.6,7902.0,188.6909,188.6909,188.3777,188.5049,7902.0
2023-10-10 09:50:00,192.62,192.9,192.57,192.8,5898.0,188.5245,188.7985,188.4755,188.7007,5898.0
2023-10-10 10:00:00,192.99,193.34,192.85,193.22,13978.0,188.8866,189.2292,188.7496,189.1117,13978.0
2023-10-10 10:10:00,193.16,193.16,192.92,193.0,9567.0,189.053,189.053,188.8181,188.8964,9567.0
2023-10-10 10:20:00,193.0,193.0,192.6,192.98,5168.0,188.8964,188.8964,188.5049,188.8768,5168.0
2023-10-10 10:30:00,192.99,193.0,192.73,192.8,11741.0,188.8866,188.8964,188.6321,188.7007,11741.0
2023-10-10 10:40:00,192.69,192.69,192.14,192.28,5267.0,188.593,188.593,188.0547,188.1917,5267.0
2023-10-10 10:50:00,192.32,192.34,191.83,191.88,18879.0,188.2309,188.2504,187.7513,187.8002,18879.0
2023-10-10 11:00:00,191.94,192.47,191.94,192.47,7853.0,187.8589,188.3777,187.8589,188.3777,7853.0
2023-10-10 11:10:00,192.45,192.68,192.3,192.37,28457.0,188.3581,188.5832,188.2113,188.2798,28457.0
2023-10-10 11:20:00,192.34,192.54,192.21,192.52,25954.0,188.2504,188.4462,188.1232,188.4266,25954.0
2023-10-10 11:30:00,192.6,192.82,192.52,192.68,11123.0,188.5049,188.7202,188.4266,188.5832,11123.0
2023-10-10 11:40:00,192.72,192.87,192.65,192.69,7154.0,188.6224,188.7692,188.5538,188.593,7154.0
2023-10-10 11:50:00,192.74,193.12,192.68,193.07,8412.0,188.6419,189.0138,188.5832,188.9649,8412.0
2023-10-10 12:00:00,193.18,193.24,193.07,193.08,4288.0,189.0726,189.1313,188.9649,188.9747,4288.0
2023-10-10 12:10:00,193.12,193.52,193.11,193.52,2541.0,189.0138,189.4053,189.0041,189.4053,2541.0
2023-10-10 12:20:00,193.53,193.6,193.42,193.45,5764.0,189.4151,189.4836,189.3075,189.3368,5764.0
2023-10-10 12:30:00,193.52,193.56,193.24,193.24,11922.0,189.4053,189.4445,189.1313,189.1313,11922.0
2023-10-10 12:40:00,193.22,193.35,193.19,193.21,12311.0,189.1117,189.239,189.0824,189.1019,12311.0
2023-10-10 12:50:00,193.25,193.3,193.07,193.14,3200.0,189.1411,189.19,188.9649,189.0334,3200.0
2023-10-10 13:00:00,193.1,193.13,192.76,192.79,13782.0,188.9943,189.0236,188.6615,188.6909,13782.0
2023-10-10 13:10:00,192.84,192.92,192.75,192.89,8136.0,188.7398,188.8181,188.6517,188.7887,8136.0
2023-10-10 13:20:00,192.91,192.96,192.65,192.65,3782.0,188.8083,188.8573,188.5538,188.5538,3782.0
2023-10-10 13:30:00,192.65,192.87,192.58,192.86,27533.0,188.5538,188.7692,188.4853,188.7594,27533.0
2023-10-10 13:40:00,192.83,192.96,192.81,192.92,7565.0,188.73,188.8573,188.7104,188.8181,7565.0
2023-10-10 13:50:00,192.93,193.16,192.86,193.09,10265.0,188.8279,189.053,188.7594,188.9845,10265.0
2023-10-10 14:00:00,193.14,193.44,192.93,192.93,11168.0,189.0334,189.327,188.8279,188.8279,11168.0
2023-10-10 14:10:00,193.0,193.11,192.72,192.81,9944.0,188.8964,189.0041,188.6224,188.7104,9944.0
2023-10-10 14:20:00,192.85,192.88,192.64,192.72,6600.0,188.7496,188.779,188.5441,188.6224,6600.0
2023-10-10 14:30:00,192.66,192.78,192.42,192.49,7785.0,188.5636,188.6811,188.3287,188.3972,7785.0
2023-10-10 14:40:00,192.45,192.7,192.42,192.51,9892.0,188.3581,188.6028,188.3287,188.4168,9892.0
2023-10-10 14:50:00,192.53,192.54,192.18,192.34,20398.0,188.4364,188.4462,188.0938,188.2504,20398.0
2023-10-10 15:00:00,192.31,192.4,192.16,192.39,20015.0,188.2211,188.3092,188.0743,188.2994,20015.0
2023-10-10 15:10:00,192.4,192.59,192.32,192.5,11759.0,188.3092,188.4951,188.2309,188.407,11759.0
2023-10-10 15:20:00,192.5,192.53,192.29,192.44,15643.0,188.407,188.4364,188.2015,188.3483,15643.0
2023-10-10 15:30:00,192.39,192.58,192.37,192.42,14555.0,188.2994,188.4853,188.2798,188.3287,14555.0
2023-10-10 15:40:00,192.49,192.62,192.44,192.6,13752.0,188.3972,188.5245,188.3483,188.5049,13752.0
2023-10-10 15:50:00,192.64,192.64,192.33,192.56,98614.0,188.5441,188.5441,188.2406,188.4658,98614.0
2023-10-11 09:30:00,193.23,193.43,192.67,192.82,20412.0,189.1215,189.3173,188.5734,188.7202,20412.0
2023-10-11 09:40:00,192.82,193.32,192.74,193.26,10620.0,188.7202,189.2096,188.6419,189.1509,10620.0
2023-10-11 09:50:00,193.33,193.55,193.1,193.51,10928.0,189.2194,189.4347,188.9943,189.3956,10928.0
2023-10-11 10:00:00,193.46,193.56,193.0,193.06,10008.0,189.3466,189.4445,188.8964,188.9551,10008.0
2023-10-11 10:10:00,192.97,192.98,192.58,192.61,13531.0,188.867,188.8768,188.4853,188.5147,13531.0
2023-10-11 10:20:00,192.59,192.77,192.49,192.56,13692.0,188.4951,188.6713,188.3972,188.4658,13692.0
2023-10-11 10:30:00,192.62,192.93,192.56,192.88,20743.0,188.5245,188.8279,188.4658,188.779,20743.0
2023-10-11 10:40:00,192.81,192.84,192.25,192.52,33563.0,188.7104,188.7398,188.1623,188.4266,33563.0
2023-10-11 10:50:00,192.5,192.61,192.4,192.43,17778.0,188.407,188.5147,188.3092,188.3385,17778.0
2023-10-11 11:00:00,192.45,192.57,192.36,192.52,13887.0,188.3581,188.4755,188.27,188.4266,13887.0
2023-10-11 11:10:00,192.49,192.52,192.09,192.37,19111.0,188.3972,188.4266,188.0057,188.2798,19111.0
2023-10-11 11:20:00,192.37,192.47,192.24,192.31,17465.0,188.2798,188.3777,188.1526,188.2211,17465.0
2023-10-11 11:30:00,192.31,192.38,192.04,192.06,8355.0,188.2211,188.2896,187.9568,187.9764,8355.0
2023-10-11 11:40:00,192.15,192.41,192.13,192.37,7812.0,188.0645,188.3189,188.0449,188.2798,7812.0
2023-10-11 11:50:00,192.36,192.43,192.03,192.03,14120.0,188.27,188.3385,187.947,187.947,14120.0
2023-10-11 12:00:00,192.03,192.05,191.76,191.78,21847.0,187.947,187.9666,187.6828,187.7023,21847.0
2023-10-11 12:10:00,191.75,191.75,191.48,191.56,13197.0,187.673,187.673,187.4087,187.487,13197.0
2023-10-11 12:20:00,191.56,191.59,191.22,191.33,14127.0,187.487,187.5164,187.1542,187.2619,14127.0
2023-10-11 12:30:00,191.34,191.79,191.33,191.79,16829.0,187.2717,187.7121,187.2619,187.7121,16829.0
2023-10-11 12:40:00,191.85,191.86,191.66,191.8,19000.0,187.7709,187.7806,187.5849,187.7219,19000.0
2023-10-11 12:50:00,191.8,191.8,191.55,191.55,8306.0,187.7219,187.7219,187.4772,187.4772,8306.0
2023-10-11 13:00:00,191.55,191.58,191.44,191.53,5543.0,187.4772,187.5066,187.3696,187.4577,5543.0
2023-10-11 13:10:00,191.53,191.63,191.28,191.36,5865.0,187.4577,187.5555,187.213,187.2913,5865.0
2023-10-11 13:20:00,191.33,191.42,191.26,191.41,5985.0,187.2619,187.35,187.1934,187.3402,5985.0
2023-10-11 13:30:00,191.38,191.5,191.32,191.47,14045.0,187.3108,187.4283,187.2521,187.3989,14045.0
2023-10-11 13:40:00,191.47,191.56,191.31,191.34,7590.0,187.3989,187.487,187.2423,187.2717,7590.0
2023-10-11 13:50:00,191.37,191.68,191.35,191.68,21142.0,187.3011,187.6045,187.2815,187.6045,21142.0
2023-10-11 14:00:00,191.7,191.88,191.68,191.75,13034.0,187.624,187.8002,187.6045,187.673,13034.0
2023-10-11 14:10:00,191.74,192.0,191.73,191.92,15734.0,187.6632,187.9177,187.6534,187.8394,15734.0
2023-10-11 14:20:00,191.93,192.24,191.91,192.09,11504.0,187.8492,188.1526,187.8296,188.0057,11504.0
2023-10-11 14:30:00,192.1,192.35,192.09,192.27,14244.0,188.0155,188.2602,188.0057,188.1819,14244.0
2023-10-11 14:40:00,192.25,192.5,192.23,192.46,15328.0,188.1623,188.407,188.1428,188.3679,15328.0
2023-10-11 14:50:00,192.45,192.6,192.36,192.5,13003.0,188.3581,188.5049,188.27,188.407,13003.0
2023-10-11 15:00:00,192.5,192.73,192.47,192.61,14588.0,188.407,188.6321,188.3777,188.5147,14588.0
2023-10-11 15:10:00,192.62,192.72,192.5,192.61,9234.0,188.5245,188.6224,188.407,188.5147,9234.0
2023-10-11 15:20:00,192.6,192.76,192.5,192.63,16834.0,188.5049,188.6615,188.407,188.5343,16834.0
2023-10-11 15:30:00,192.61,192.93,192.58,192.92,9055.0,188.5147,188.8279,188.4853,188.8181,9055.0
2023-10-11 15:40:00,192.94,193.14,192.84,192.91,19075.0,188.8377,189.0334,188.7398,188.8083,19075.0
2023-10-11 15:50:00,192.85,193.1,192.8,192.87,74762.0,188.7496,188.9943,188.7007,188.7692,74762.0
2023-10-12 09:30:00,192.79,193.38,192.46,192.59,24097.0,188.6909,189.2683,188.3679,188.4951,24097.0
2023-10-12 09:40:00,192.79,193.07,192.29,192.3,10729.0,188.6909,188.9649,188.2015,188.2113,10729.0
2023-10-12 09:50:00,192.4,192.51,191.68,191.9,17428.0,188.3092,188.4168,187.6045,187.8198,17428.0
2023-10-12 10:00:00,191.92,191.96,191.41,191.44,14848.0,187.8394,187.8785,187.3402,187.3696,14848.0
2023-10-12 10:10:00,191.43,191.94,191.43,191.88,9657.0,187.3598,187.8589,187.3598,187.8002,9657.0
2023-10-12 10:20:00,191.91,192.13,191.85,191.85,17550.0,187.8296,188.0449,187.7709,187.7709,17550.0
2023-10-12 10:30:00,191.9,191.92,191.64,191.71,12687.0,187.8198,187.8394,187.5653,187.6338,12687.0
2023-10-12 10:40:00,191.73,191.77,191.49,191.74,25414.0,187.6534,187.6926,187.4185,187.6632,25414.0
2023-10-12 10:50:00,191.76,192.15,191.7,192.15,10601.0,187.6828,188.0645,187.624,188.0645,10601.0
2023-10-12 11:00:00,192.2,192.22,191.84,192.13,27067.0,188.1134,188.133,187.7611,188.0449,27067.0
2023-10-12 11:10:00,192.09,192.26,192.05,192.21,10854.0,188.0057,188.1721,187.9666,188.1232,10854.0
2023-10-12 11:20:00,192.23,192.56,192.14,192.35,8677.0,188.1428,188.4658,188.0547,188.2602,8677.0
2023-10-12 11:30:00,192.31,192.37,192.13,192.37,7689.0,188.2211,188.2798,188.0449,188.2798,7689.0
2023-10-12 11:40:00,192.34,192.43,192.16,192.33,10451.0,188.2504,188.3385,188.0743,188.2406,10451.0
2023-10-12 11:50:00,192.29,192.55,192.26,192.52,2586.0,188.2015,188.456,188.1721,188.4266,2586.0
2023-10-12 12:00:00,192.49,192.7,192.48,192.48,4721.0,188.3972,188.6028,188.3875,188.3875,4721.0
2023-10-12 12:10:00,192.49,192.64,192.48,192.62,10414.0,188.3972,188.5441,188.3875,188.5245,10414.0
2023-10-12 12:20:00,192.6,192.88,192.54,192.85,11710.0,188.5049,188.779,188.4462,188.7496,11710.0
2023-10-12 12:30:00,192.86,192.86,192.67,192.75,10353.0,188.7594,188.7594,188.5734,188.6517,10353.0
2023-10-12 12:40:00,192.74,192.84,192.56,192.58,12456.0,188.6419,188.7398,188.4658,188.4853,12456.0
2023-10-12 12:50:00,192.59,192.63,192.37,192.42,8990.0,188.4951,188.5343,188.2798,188.3287,8990.0
2023-10-12 13:00:00,192.39,192.39,191.73,191.84,17065.0,188.2994,188.2994,187.6534,187.7611,17065.0
2023-10-12 13:10:00,191.83,191.87,191.62,191.69,8784.0,187.7513,187.7904,187.5457,187.6143,8784.0
2023-10-12 13:20:00,191.68,191.69,191.42,191.44,15862.0,187.6045,187.6143,187.35,187.3696,15862.0
2023-10-12 13:30:00,191.4,191.44,191.14,191.18,11415.0,187.3304,187.3696,187.0759,187.1151,11415.0
2023-10-12 13:40:00,191.22,191.22,191.05,191.15,6976.0,187.1542,187.1542,186.9879,187.0857,6976.0
2023-10-12 13:50:00,191.16,191.18,190.91,190.94,8770.0,187.0955,187.1151,186.8508,186.8802,8770.0
2023-10-12 14:00:00,190.93,191.02,190.63,190.66,9215.0,186.8704,186.9585,186.5768,186.6062,9215.0
2023-10-12 14:10:00,190.62,190.73,190.56,190.61,11030.0,186.567,186.6747,186.5083,186.5572,11030.0
2023-10-12 14:20:00,190.61,190.96,190.6,190.96,15155.0,186.5572,186.8998,186.5474,186.8998,15155.0
2023-10-12 14:30:00,190.93,191.13,190.9,191.02,10928.0,186.8704,187.0662,186.8411,186.9585,10928.0
2023-10-12 14:40:00,191.04,191.14,190.94,191.14,8146.0,186.9781,187.0759,186.8802,187.0759,8146.0
2023-10-12 14:50:00,191.12,191.18,190.99,191.04,8922.0,187.0564,187.1151,186.9291,186.9781,8922.0
2023-10-12 15:00:00,191.07,191.24,191.04,191.17,12701.0,187.0074,187.1738,186.9781,187.1053,12701.0
2023-10-12 15:10:00,191.13,191.36,191.13,191.25,14633.0,187.0662,187.2913,187.0662,187.1836,14633.0
2023-10-12 15:20:00,191.26,191.31,191.1,191.19,14629.0,187.1934,187.2423,187.0368,187.1249,14629.0
2023-10-12 15:30:00,191.22,191.47,191.18,191.44,18738.0,187.1542,187.3989,187.1151,187.3696,18738.0
2023-10-12 15:40:00,191.44,191.44,191.08,191.23,33892.0,187.3696,187.3696,187.0172,187.164,33892.0
2023-10-12 15:50:00,191.27,191.35,190.79,190.9,91684.0,187.2032,187.2815,186.7334,186.8411,91684.0
2023-10-13 09:30:00,191.67,192.58,190.99,192.55,14719.0,187.5947,188.4853,186.9291,188.456,14719.0
2023-10-13 09:40:00,192.55,193.07,192.55,192.82,8525.0,188.456,188.9649,188.456,188.7202,8525.0
2023-10-13 09:50:00,192.91,192.91,192.33,192.42,15081.0,188.8083,188.8083,188.2406,188.3287,15081.0
2023-10-13 10:00:00,192.44,192.44,191.87,192.11,9316.0,188.3483,188.3483,187.7904,188.0253,9316.0
2023-10-13 10:10:00,192.11,192.18,191.71,191.74,8915.0,188.0253,188.0938,187.6338,187.6632,8915.0
2023-10-13 10:20:00,191.88,191.99,191.82,191.93,7723.0,187.8002,187.9079,187.7415,187.8492,7723.0
2023-10-13 10:30:00,191.97,192.17,191.75,191.8,8929.0,187.8883,188.084,187.673,187.7219,8929.0
2023-10-13 10:40:00,191.71,191.71,191.38,191.42,7085.0,187.6338,187.6338,187.3108,187.35,7085.0
2023-10-13 10:50:00,191.44,191.44,190.83,190.87,7746.0,187.3696,187.3696,186.7725,186.8117,7746.0
2023-10-13 11:00:00,190.84,190.84,190.29,190.49,9697.0,186.7823,186.7823,186.244,186.4398,9697.0
2023-10-13 11:10:00,190.58,190.69,190.47,190.69,6946.0,186.5279,186.6355,186.4202,186.6355,6946.0
2023-10-13 11:20:00,190.65,190.83,190.43,190.53,7369.0,186.5964,186.7725,186.381,186.4789,7369.0
2023-10-13 11:30:00,190.6,190.79,190.5,190.77,6267.0,186.5474,186.7334,186.4496,186.7138,6267.0
2023-10-13 11:40:00,190.77,191.06,190.75,190.79,9246.0,186.7138,186.9976,186.6942,186.7334,9246.0
2023-10-13 11:50:00,190.78,190.78,190.15,190.23,19359.0,186.7236,186.7236,186.107,186.1853,19359.0
2023-10-13 12:00:00,190.22,190.8,190.2,190.78,17055.0,186.1755,186.7432,186.1559,186.7236,17055.0
2023-10-13 12:10:00,190.78,191.03,190.73,191.0,10456.0,186.7236,186.9683,186.6747,186.9389,10456.0
2023-10-13 12:20:00,191.02,191.41,191.02,191.35,8649.0,186.9585,187.3402,186.9585,187.2815,8649.0
2023-10-13 12:30:00,191.39,191.51,191.33,191.34,8230.0,187.3206,187.4381,187.2619,187.2717,8230.0
2023-10-13 12:40:00,191.31,191.44,191.29,191.3,7591.0,187.2423,187.3696,187.2228,187.2325,7591.0
2023-10-13 12:50:00,191.27,191.27,190.94,191.11,5417.0,187.2032,187.2032,186.8802,187.0466,5417.0
2023-10-13 13:00:00,191.09,191.19,190.8,190.9,5280.0,187.027,187.1249,186.7432,186.8411,5280.0
2023-10-13 13:10:00,190.9,190.94,190.61,190.61,9117.0,186.8411,186.8802,186.5572,186.5572,9117.0
2023-10-13 13:20:00,190.64,190.78,190.34,190.37,6913.0,186.5866,186.7236,186.293,186.3223,6913.0
2023-10-13 13:30:00,190.32,190.34,190.18,190.34,6584.0,186.2734,186.293,186.1364,186.293,6584.0
2023-10-13 13:40:00,190.38,190.93,190.37,190.79,11100.0,186.3321,186.8704,186.3223,186.7334,11100.0
2023-10-13 13:50:00,190.77,190.97,190.77,190.84,6422.0,186.7138,186.9096,186.7138,186.7823,6422.0
2023-10-13 14:00:00,190.8,191.0,190.72,190.87,9050.0,186.7432,186.9389,186.6649,186.8117,9050.0
2023-10-13 14:10:00,190.89,190.92,190.71,190.84,8971.0,186.8313,186.8606,186.6551,186.7823,8971.0
2023-10-13 14:20:00,190.87,190.98,190.71,190.84,9426.0,186.8117,186.9193,186.6551,186.7823,9426.0
2023-10-13 14:30:00,190.81,191.1,190.71,190.74,8758.0,186.753,187.0368,186.6551,186.6845,8758.0
2023-10-13 14:40:00,190.75,190.83,190.53,190.53,6645.0,186.6942,186.7725,186.4789,186.4789,6645.0
2023-10-13 14:50:00,190.53,190.9,190.53,190.86,16254.0,186.4789,186.8411,186.4789,186.8019,16254.0
2023-10-13 15:00:00,190.89,191.05,190.65,190.86,10947.0,186.8313,186.9879,186.5964,186.8019,10947.0
2023-10-13 15:10:00,190.84,191.17,190.81,190.92,15853.0,186.7823,187.1053,186.753,186.8606,15853.0
2023-10-13 15:20:00,190.92,191.04,190.64,190.66,12037.0,186.8606,186.9781,186.5866,186.6062,12037.0
2023-10-13 15:30:00,190.7,190.99,190.64,190.69,17899.0,186.6453,186.9291,186.5866,186.6355,17899.0
2023-10-13 15:40:00,190.67,190.67,190.32,190.64,22114.0,186.6159,186.6159,186.2734,186.5866,22114.0
2023-10-13 15:50:00,190.62,190.99,190.58,190.96,92348.0,186.567,186.9291,186.5279,186.8998,92348.0
2023-10-16 09:30:00,192.0,192.02,190.59,191.31,21546.0,187.9177,187.9372,186.5376,187.2423,21546.0
2023-10-16 09:40:00,191.24,191.55,191.1,191.31,6737.0,187.1738,187.4772,187.0368,187.2423,6737.0
2023-10-16 09:50:00,191.29,191.59,191.16,191.5,10924.0,187.2228,187.5164,187.0955,187.4283,10924.0
2023-10-16 10:00:00,191.52,192.06,191.47,191.53,25691.0,187.4479,187.9764,187.3989,187.4577,25691.0
2023-10-16 10:10:00,191.53,192.11,191.51,192.08,16922.0,187.4577,188.0253,187.4381,187.996,16922.0
2023-10-16 10:20:00,192.03,192.41,192.0,192.41,20836.0,187.947,188.3189,187.9177,188.3189,20836.0
2023-10-16 10:30:00,192.42,192.86,192.42,192.75,21093.0,188.3287,188.7594,188.3287,188.6517,21093.0
2023-10-16 10:40:00,192.75,193.03,192.72,193.03,17482.0,188.6517,188.9258,188.6224,188.9258,17482.0
2023-10-16 10:50:00,193.0,193.21,192.86,192.96,33428.0,188.8964,189.1019,188.7594,188.8573,33428.0
2023-10-16 11:00:00,192.92,193.47,192.92,193.06,54198.0,188.8181,189.3564,188.8181,188.9551,54198.0
2023-10-16 11:10:00,193.06,193.17,192.81,192.85,22353.0,188.9551,189.0628,188.7104,188.7496,22353.0
2023-10-16 11:20:00,192.83,193.03,192.7,192.7,15934.0,188.73,188.9258,188.6028,188.6028,15934.0
2023-10-16 11:30:00,192.74,192.77,192.17,192.19,18301.0,188.6419,188.6713,188.084,188.1036,18301.0
2023-10-16 11:40:00,192.16,192.21,191.71,191.78,16300.0,188.0743,188.1232,187.6338,187.7023,16300.0
2023-10-16 11:50:00,191.81,192.15,191.76,192.09,10621.0,187.7317,188.0645,187.6828,188.0057,10621.0
2023-10-16 12:00:00,192.13,192.21,191.89,192.12,27225.0,188.0449,188.1232,187.81,188.0351,27225.0
2023-10-16 12:10:00,192.15,192.16,191.84,191.95,8910.0,188.0645,188.0743,187.7611,187.8687,8910.0
2023-10-16 12:20:00,191.99,191.99,191.77,191.94,4433.0,187.9079,187.9079,187.6926,187.8589,4433.0
2023-10-16 12:30:00,192.02,192.13,191.98,192.0,5241.0,187.9372,188.0449,187.8981,187.9177,5241.0
2023-10-16 12:40:00,192.0,192.09,191.91,191.92,8990.0,187.9177,188.0057,187.8296,187.8394,8990.0
2023-10-16 12:50:00,191.93,192.06,191.8,191.93,10490.0,187.8492,187.9764,187.7219,187.8492,10490.0
2023-10-16 13:00:00,192.0,192.27,192.0,192.16,5930.0,187.9177,188.1819,187.9177,188.0743,5930.0
2023-10-16 13:10:00,192.17,192.32,192.1,192.1,16349.0,188.084,188.2309,188.0155,188.0155,16349.0
2023-10-16 13:20:00,192.09,192.09,191.44,191.92,9072.0,188.0057,188.0057,187.3696,187.8394,9072.0
2023-10-16 13:30:00,191.85,191.99,191.75,191.94,4290.0,187.7709,187.9079,187.673,187.8589,4290.0
2023-10-16 13:40:00,191.98,192.27,191.98,192.21,6651.0,187.8981,188.1819,187.8981,188.1232,6651.0
2023-10-16 13:50:00,192.2,192.24,192.1,192.13,5686.0,188.1134,188.1526,188.0155,188.0449,5686.0
2023-10-16 14:00:00,192.17,192.2,192.04,192.15,3647.0,188.084,188.1134,187.9568,188.0645,3647.0
2023-10-16 14:10:00,192.22,192.27,192.05,192.12,5788.0,188.133,188.1819,187.9666,188.0351,5788.0
2023-10-16 14:20:00,192.07,192.09,191.81,191.84,8876.0,187.9862,188.0057,187.7317,187.7611,8876.0
2023-10-16 14:30:00,191.84,192.1,191.84,192.05,8546.0,187.7611,188.0155,187.7611,187.9666,8546.0
2023-10-16 14:40:00,192.01,192.11,191.99,192.06,8314.0,187.9274,188.0253,187.9079,187.9764,8314.0
2023-10-16 14:50:00,192.04,192.24,192.02,192.22,15674.0,187.9568,188.1526,187.9372,188.133,15674.0
2023-10-16 15:00:00,192.24,192.35,192.19,192.32,10223.0,188.1526,188.2602,188.1036,188.2309,10223.0
2023-10-16 15:10:00,192.3,192.39,192.25,192.34,13854.0,188.2113,188.2994,188.1623,188.2504,13854.0
2023-10-16 15:20:00,192.34,192.5,192.33,192.47,13996.0,188.2504,188.407,188.2406,188.3777,13996.0
2023-10-16 15:30:00,192.46,192.5,192.2,192.26,27258.0,188.3679,188.407,188.1134,188.1721,27258.0
2023-10-16 15:40:00,192.24,192.44,192.18,192.42,37346.0,188.1526,188.3483,188.0938,188.3287,37346.0
2023-10-16 15:50:00,192.41,192.65,192.32,192.45,142583.0,188.3189,188.5538,188.2309,188.3581,142583.0
2023-10-17 09:30:00,191.33,191.99,189.97,190.06,52917.0,187.2619,187.9079,185.9308,186.0189,52917.0
2023-10-17 09:40:00,190.1,191.07,190.05,190.95,18797.0,186.0581,187.0074,186.0091,186.89,18797.0
2023-10-17 09:50:00,190.96,191.25,190.45,190.86,12342.0,186.8998,187.1836,186.4006,186.8019,12342.0
2023-10-17 10:00:00,190.86,191.24,190.82,191.01,21185.0,186.8019,187.1738,186.7628,186.9487,21185.0
2023-10-17 10:10:00,191.03,191.59,191.03,191.31,37629.0,186.9683,187.5164,186.9683,187.2423,37629.0
2023-10-17 10:20:00,191.28,191.52,191.17,191.29,11238.0,187.213,187.4479,187.1053,187.2228,11238.0
2023-10-17 10:30:00,191.24,191.48,191.1,191.48,13374.0,187.1738,187.4087,187.0368,187.4087,13374.0
2023-10-17 10:40:00,191.5,191.5,190.87,190.91,10468.0,187.4283,187.4283,186.8117,186.8508,10468.0
2023-10-17 10:50:00,190.85,190.85,190.53,190.72,17749.0,186.7921,186.7921,186.4789,186.6649,17749.0
2023-10-17 11:00:00,190.73,190.97,190.63,190.63,15776.0,186.6747,186.9096,186.5768,186.5768,15776.0
2023-10-17 11:10:00,190.67,190.99,190.66,190.99,10197.0,186.6159,186.9291,186.6062,186.9291,10197.0
2023-10-17 11:20:00,190.96,191.09,190.67,191.03,12128.0,186.8998,187.027,186.6159,186.9683,12128.0
2023-10-17 11:30:00,191.0,191.43,190.99,191.36,20765.0,186.9389,187.3598,186.9291,187.2913,20765.0
2023-10-17 11:40:00,191.38,191.79,191.34,191.75,9096.0,187.3108,187.7121,187.2717,187.673,9096.0
2023-10-17 11:50:00,191.78,191.94,191.66,191.78,73956.0,187.7023,187.8589,187.5849,187.7023,73956.0
2023-10-17 12:00:00,191.81,191.97,191.64,191.66,7751.0,187.7317,187.8883,187.5653,187.5849,7751.0
2023-10-17 12:10:00,191.68,191.73,191.25,191.35,41427.0,187.6045,187.6534,187.1836,187.2815,41427.0
2023-10-17 12:20:00,191.36,191.69,191.22,191.67,13521.0,187.2913,187.6143,187.1542,187.5947,13521.0
2023-10-17 12:30:00,191.63,191.73,191.48,191.58,19540.0,187.5555,187.6534,187.4087,187.5066,19540.0
2023-10-17 12:40:00,191.52,191.52,191.09,191.14,22635.0,187.4479,187.4479,187.027,187.0759,22635.0
2023-10-17 12:50:00,191.13,191.35,190.88,190.98,18538.0,187.0662,187.2815,186.8215,186.9193,18538.0
2023-10-17 13:00:00,190.94,191.0,190.88,191.0,17753.0,186.8802,186.9389,186.8215,186.9389,17753.0
2023-10-17 13:10:00,190.98,190.98,190.7,190.75,12285.0,186.9193,186.9193,186.6453,186.6942,12285.0
2023-10-17 13:20:00,190.69,190.8,190.64,190.8,6593.0,186.6355,186.7432,186.5866,186.7432,6593.0
2023-10-17 13:30:00,190.82,190.82,190.6,190.63,9975.0,186.7628,186.7628,186.5474,186.5768,9975.0
2023-10-17 13:40:00,190.61,190.74,190.6,190.7,12881.0,186.5572,186.6845,186.5474,186.6453,12881.0
2023-10-17 13:50:00,190.7,190.7,190.28,190.4,17602.0,186.6453,186.6453,186.2342,186.3517,17602.0
2023-10-17 14:00:00,190.36,190.39,190.26,190.33,11885.0,186.3125,186.3419,186.2147,186.2832,11885.0
2023-10-17 14:10:00,190.29,190.42,190.06,190.08,15903.0,186.244,186.3713,186.0189,186.0385,15903.0
2023-10-17 14:20:00,190.07,190.17,189.98,190.12,11021.0,186.0287,186.1266,185.9406,186.0776,11021.0
2023-10-17 14:30:00,190.12,190.23,190.09,190.21,9767.0,186.0776,186.1853,186.0483,186.1657,9767.0
2023-10-17 14:40:00,190.21,190.27,190.02,190.09,14294.0,186.1657,186.2244,185.9798,186.0483,14294.0
2023-10-17 14:50:00,190.07,190.14,189.9,189.99,16505.0,186.0287,186.0972,185.8623,185.9504,16505.0
2023-10-17 15:00:00,189.99,190.3,189.96,190.26,16568.0,185.9504,186.2538,185.921,186.2147,16568.0
2023-10-17 15:10:00,190.27,190.39,190.21,190.32,15120.0,186.2244,186.3419,186.1657,186.2734,15120.0
2023-10-17 15:20:00,190.35,190.53,190.3,190.51,15131.0,186.3027,186.4789,186.2538,186.4593,15131.0
2023-10-17 15:30:00,190.52,190.53,190.15,190.16,14338.0,186.4691,186.4789,186.107,186.1168,14338.0
2023-10-17 15:40:00,190.13,190.25,190.03,190.22,23142.0,186.0874,186.2049,185.9895,186.1755,23142.0
2023-10-17 15:50:00,190.18,190.92,190.18,190.89,159063.0,186.1364,186.8606,186.1364,186.8313,159063.0
2023-10-18 09:30:00,191.06,191.54,190.31,191.08,37779.0,186.9976,187.4674,186.2636,187.0172,37779.0
2023-10-18 09:40:00,191.16,191.16,190.62,191.04,11707.0,187.0955,187.0955,186.567,186.9781,11707.0
2023-10-18 09:50:00,190.96,190.97,190.41,190.97,10691.0,186.8998,186.9096,186.3615,186.9096,10691.0
2023-10-18 10:00:00,191.02,191.24,190.56,191.16,22306.0,186.9585,187.1738,186.5083,187.0955,22306.0
2023-10-18 10:10:00,191.11,191.79,191.03,191.79,20674.0,187.0466,187.7121,186.9683,187.7121,20674.0
2023-10-18 10:20:00,191.84,191.84,190.94,190.94,14569.0,187.7611,187.7611,186.8802,186.8802,14569.0
2023-10-18 10:30:00,190.93,191.07,190.66,190.93,10877.0,186.8704,187.0074,186.6062,186.8704,10877.0
2023-10-18 10:40:00,190.95,191.21,190.85,191.14,8562.0,186.89,187.1445,186.7921,187.0759,8562.0
2023-10-18 10:50:00,191.15,191.22,190.96,191.2,10276.0,187.0857,187.1542,186.8998,187.1347,10276.0
2023-10-18 11:00:00,191.23,191.55,191.11,191.11,13648.0,187.164,187.4772,187.0466,187.0466,13648.0
2023-10-18 11:10:00,191.06,191.13,190.9,190.98,15388.0,186.9976,187.0662,186.8411,186.9193,15388.0
2023-10-18 11:20:00,190.98,191.26,190.87,190.88,9242.0,186.9193,187.1934,186.8117,186.8215,9242.0
2023-10-18 11:30:00,190.87,190.95,190.72,190.87,7652.0,186.8117,186.89,186.6649,186.8117,7652.0
2023-10-18 11:40:00,190.86,190.99,190.74,190.74,8375.0,186.8019,186.9291,186.6845,186.6845,8375.0
2023-10-18 11:50:00,190.76,190.84,190.66,190.71,11467.0,186.704,186.7823,186.6062,186.6551,11467.0
2023-10-18 12:00:00,190.68,191.0,190.62,190.78,8225.0,186.6257,186.9389,186.567,186.7236,8225.0
2023-10-18 12:10:00,190.74,190.86,190.28,190.29,8941.0,186.6845,186.8019,186.2342,186.244,8941.0
2023-10-18 12:20:00,190.38,190.38,190.19,190.28,9421.0,186.3321,186.3321,186.1461,186.2342,9421.0
2023-10-18 12:30:00,190.21,190.27,190.09,190.16,8841.0,186.1657,186.2244,186.0483,186.1168,8841.0
2023-10-18 12:40:00,190.16,190.42,190.15,190.32,6646.0,186.1168,186.3713,186.107,186.2734,6646.0
2023-10-18 12:50:00,190.3,190.33,190.1,190.1,11491.0,186.2538,186.2832,186.0581,186.0581,11491.0
2023-10-18 13:00:00,190.09,190.77,189.99,190.75,26607.0,186.0483,186.7138,185.9504,186.6942,26607.0
2023-10-18 13:10:00,190.8,191.02,190.68,190.72,9143.0,186.7432,186.9585,186.6257,186.6649,9143.0
2023-10-18 13:20:00,190.75,190.78,190.51,190.59,6616.0,186.6942,186.7236,186.4593,186.5376,6616.0
2023-10-18 13:30:00,190.58,190.6,190.1,190.12,16017.0,186.5279,186.5474,186.0581,186.0776,16017.0
2023-10-18 13:40:00,190.15,190.35,190.14,190.27,4868.0,186.107,186.3027,186.0972,186.2244,4868.0
2023-10-18 13:50:00,190.27,190.6,190.27,190.53,8283.0,186.2244,186.5474,186.2244,186.4789,8283.0
2023-10-18 14:00:00,190.56,190.83,190.5,190.63,15857.0,186.5083,186.7725,186.4496,186.5768,15857.0
2023-10-18 14:10:00,190.61,190.63,190.33,190.33,10875.0,186.5572,186.5768,186.2832,186.2832,10875.0
2023-10-18 14:20:00,190.32,190.37,190.22,190.28,11332.0,186.2734,186.3223,186.1755,186.2342,11332.0
2023-10-18 14:30:00,190.28,190.5,190.22,190.22,9166.0,186.2342,186.4496,186.1755,186.1755,9166.0
2023-10-18 14:40:00,190.24,190.27,190.1,190.14,6936.0,186.1951,186.2244,186.0581,186.0972,6936.0
2023-10-18 14:50:00,190.14,190.17,189.92,190.02,14760.0,186.0972,186.1266,185.8819,185.9798,14760.0
2023-10-18 15:00:00,190.02,190.04,189.72,189.74,7746.0,185.9798,185.9993,185.6861,185.7057,7746.0
2023-10-18 15:10:00,189.69,189.78,189.62,189.66,15413.0,185.6568,185.7449,185.5883,185.6274,15413.0
2023-10-18 15:20:00,189.65,189.75,189.5,189.6,18087.0,185.6176,185.7155,185.4708,185.5687,18087.0
2023-10-18 15:30:00,189.62,189.86,189.59,189.62,18409.0,185.5883,185.8232,185.5589,185.5883,18409.0
2023-10-18 15:40:00,189.6,189.61,188.89,189.02,58480.0,185.5687,185.5785,184.8738,185.001,58480.0
2023-10-18 15:50:00,189.0,189.7,189.0,189.58,131660.0,184.9814,185.6666,184.9814,185.5491,131660.0
2023-10-19 09:30:00,191.72,193.24,190.37,191.23,55263.0,187.6436,189.1313,186.3223,187.164,55263.0
2023-10-19 09:40:00,191.09,191.22,189.03,189.34,29269.0,187.027,187.1542,185.0108,185.3142,29269.0
2023-10-19 09:50:00,189.35,190.45,189.14,190.22,82612.0,185.324,186.4006,185.1185,186.1755,82612.0
2023-10-19 10:00:00,190.29,190.37,189.04,189.36,31160.0,186.244,186.3223,185.0206,185.3338,31160.0
2023-10-19 10:10:00,189.48,189.6,188.93,189.54,30702.0,185.4512,185.5687,184.9129,185.51,30702.0
2023-10-19 10:20:00,189.55,190.34,189.44,190.14,25974.0,185.5198,186.293,185.4121,186.0972,25974.0
2023-10-19 10:30:00,190.05,190.57,190.05,190.56,17747.0,186.0091,186.5181,186.0091,186.5083,17747.0
2023-10-19 10:40:00,190.58,190.6,189.6,189.75,29774.0,186.5279,186.5474,185.5687,185.7155,29774.0
2023-10-19 10:50:00,189.76,190.12,189.61,189.78,21215.0,185.7253,186.0776,185.5785,185.7449,21215.0
2023-10-19 11:00:00,189.74,190.18,189.73,190.02,19261.0,185.7057,186.1364,185.6959,185.9798,19261.0
2023-10-19 11:10:00,190.03,190.11,189.9,189.9,10537.0,185.9895,186.0678,185.8623,185.8623,10537.0
2023-10-19 11:20:00,189.89,189.89,189.49,189.64,20662.0,185.8525,185.8525,185.461,185.6078,20662.0
2023-10-19 11:30:00,189.63,189.65,189.24,189.56,24911.0,185.5981,185.6176,185.2163,185.5295,24911.0
2023-10-19 11:40:00,189.58,189.98,189.57,189.65,21072.0,185.5491,185.9406,185.5393,185.6176,21072.0
2023-10-19 11:50:00,189.65,189.77,189.55,189.59,13625.0,185.6176,185.7351,185.5198,185.5589,13625.0
2023-10-19 12:00:00,189.56,190.37,189.16,189.58,31298.0,185.5295,186.3223,185.138,185.5491,31298.0
2023-10-19 12:10:00,189.58,190.05,189.38,190.0,29880.0,185.5491,186.0091,185.3534,185.9602,29880.0
2023-10-19 12:20:00,190.0,190.55,189.47,189.54,58988.0,185.9602,186.4985,185.4415,185.51,58988.0
2023-10-19 12:30:00,189.54,189.74,188.91,189.27,70897.0,185.51,185.7057,184.8934,185.2457,70897.0
2023-10-19 12:40:00,189.14,189.97,189.12,189.97,23760.0,185.1185,185.9308,185.0989,185.9308,23760.0
2023-10-19 12:50:00,189.98,190.68,189.83,190.68,60032.0,185.9406,186.6257,185.7938,186.6257,60032.0
2023-10-19 13:00:00,190.78,191.56,190.7,191.3,21305.0,186.7236,187.487,186.6453,187.2325,21305.0
2023-10-19 13:10:00,191.3,191.45,190.81,191.21,20447.0,187.2325,187.3794,186.753,187.1445,20447.0
2023-10-19 13:20:00,191.28,191.46,190.87,191.3,31875.0,187.213,187.3891,186.8117,187.2325,31875.0
2023-10-19 13:30:00,191.37,191.54,190.43,190.56,19560.0,187.3011,187.4674,186.381,186.5083,19560.0
2023-10-19 13:40:00,190.6,190.88,190.58,190.78,34315.0,186.5474,186.8215,186.5279,186.7236,34315.0
2023-10-19 13:50:00,190.81,191.27,190.75,191.12,27491.0,186.753,187.2032,186.6942,187.0564,27491.0
2023-10-19 14:00:00,191.1,191.37,191.0,191.1,25096.0,187.0368,187.3011,186.9389,187.0368,25096.0
2023-10-19 14:10:00,191.06,191.34,190.99,191.0,24735.0,186.9976,187.2717,186.9291,186.9389,24735.0
2023-10-19 14:20:00,190.96,191.16,190.58,190.58,34730.0,186.8998,187.0955,186.5279,186.5279,34730.0
2023-10-19 14:30:00,190.56,190.56,190.19,190.49,37763.0,186.5083,186.5083,186.1461,186.4398,37763.0
2023-10-19 14:40:00,190.49,190.49,190.11,190.18,40937.0,186.4398,186.4398,186.0678,186.1364,40937.0
2023-10-19 14:50:00,190.18,190.6,190.18,190.46,31120.0,186.1364,186.5474,186.1364,186.4104,31120.0
2023-10-19 15:00:00,190.43,190.79,190.36,190.74,62635.0,186.381,186.7334,186.3125,186.6845,62635.0
2023-10-19 15:10:00,190.74,190.94,190.68,190.83,66791.0,186.6845,186.8802,186.6257,186.7725,66791.0
2023-10-19 15:20:00,190.86,190.95,190.78,190.94,57812.0,186.8019,186.89,186.7236,186.8802,57812.0
2023-10-19 15:30:00,190.95,191.22,190.95,191.06,50469.0,186.89,187.1542,186.89,186.9976,50469.0
2023-10-19 15:40:00,191.04,191.4,190.53,191.24,102301.0,186.9781,187.3304,186.4789,187.1738,102301.0
2023-10-19 15:50:00,191.25,191.34,190.88,190.95,268441.0,187.1836,187.2717,186.8215,186.89,268441.0
2023-10-20 09:30:00,191.01,191.99,190.89,191.95,145109.0,186.9487,187.9079,186.8313,187.8687,145109.0
2023-10-20 09:40:00,191.91,192.33,191.22,191.38,42077.0,187.8296,188.2406,187.1542,187.3108,42077.0
2023-10-20 09:50:00,191.41,191.44,190.38,190.63,35147.0,187.3402,187.3696,186.3321,186.5768,35147.0
2023-10-20 10:00:00,190.67,190.83,190.0,190.09,74926.0,186.6159,186.7725,185.9602,186.0483,74926.0
2023-10-20 10:10:00,190.06,190.07,189.11,189.29,31960.0,186.0189,186.0287,185.0891,185.2653,31960.0
2023-10-20 10:20:00,189.27,189.27,188.75,189.02,32227.0,185.2457,185.2457,184.7368,185.001,32227.0
2023-10-20 10:30:00,189.0,189.28,188.42,188.48,29161.0,184.9814,185.2555,184.4138,184.4725,29161.0
2023-10-20 10:40:00,188.48,188.63,188.22,188.57,25144.0,184.4725,184.6193,184.218,184.5606,25144.0
2023-10-20 10:50:00,188.57,188.75,188.39,188.53,20320.0,184.5606,184.7368,184.3844,184.5214,20320.0
2023-10-20 11:00:00,188.56,189.22,188.53,189.07,25139.0,184.5508,185.1968,184.5214,185.05,25139.0
2023-10-20 11:10:00,189.02,189.17,188.94,189.1,32791.0,185.001,185.1478,184.9227,185.0793,32791.0
2023-10-20 11:20:00,189.08,189.22,188.94,189.12,126366.0,185.0597,185.1968,184.9227,185.0989,126366.0
2023-10-20 11:30:00,189.08,189.15,188.88,189.08,17468.0,185.0597,185.1283,184.864,185.0597,17468.0
2023-10-20 11:40:00,189.07,189.16,188.91,189.09,17252.0,185.05,185.138,184.8934,185.0695,17252.0
2023-10-20 11:50:00,189.14,189.57,189.14,189.39,12690.0,185.1185,185.5393,185.1185,185.3632,12690.0
2023-10-20 12:00:00,189.42,189.43,188.57,188.57,31272.0,185.3925,185.4023,184.5606,184.5606,31272.0
2023-10-20 12:10:00,188.51,189.0,188.44,188.9,19901.0,184.5019,184.9814,184.4334,184.8836,19901.0
2023-10-20 12:20:00,188.88,189.38,188.87,189.18,15972.0,184.864,185.3534,184.8542,185.1576,15972.0
2023-10-20 12:30:00,189.18,189.43,189.04,189.24,20415.0,185.1576,185.4023,185.0206,185.2163,20415.0
2023-10-20 12:40:00,189.25,189.48,189.11,189.48,11667.0,185.2261,185.4512,185.0891,185.4512,11667.0
2023-10-20 12:50:00,189.5,189.84,189.43,189.84,16723.0,185.4708,185.8036,185.4023,185.8036,16723.0
2023-10-20 13:00:00,189.8,189.88,189.21,189.21,36896.0,185.7644,185.8427,185.187,185.187,36896.0
2023-10-20 13:10:00,189.25,189.55,189.0,189.51,13387.0,185.2261,185.5198,184.9814,185.4806,13387.0
2023-10-20 13:20:00,189.51,189.58,189.31,189.58,11835.0,185.4806,185.5491,185.2849,185.5491,11835.0
2023-10-20 13:30:00,189.57,189.61,189.39,189.46,16046.0,185.5393,185.5785,185.3632,185.4317,16046.0
2023-10-20 13:40:00,189.43,189.71,189.42,189.49,14156.0,185.4023,185.6764,185.3925,185.461,14156.0
2023-10-20 13:50:00,189.5,189.84,189.34,189.82,23829.0,185.4708,185.8036,185.3142,185.784,23829.0
2023-10-20 14:00:00,189.84,189.98,189.7,189.97,37207.0,185.8036,185.9406,185.6666,185.9308,37207.0
2023-10-20 14:10:00,189.99,189.99,189.26,189.46,29291.0,185.9504,185.9504,185.2359,185.4317,29291.0
2023-10-20 14:20:00,189.44,189.53,189.24,189.4,22575.0,185.4121,185.5002,185.2163,185.3729,22575.0
2023-10-20 14:30:00,189.38,189.68,189.27,189.42,23405.0,185.3534,185.647,185.2457,185.3925,23405.0
2023-10-20 14:40:00,189.42,189.45,188.89,189.07,11694.0,185.3925,185.4219,184.8738,185.05,11694.0
2023-10-20 14:50:00,189.05,189.13,188.92,188.99,20926.0,185.0304,185.1087,184.9031,184.9717,20926.0
2023-10-20 15:00:00,188.94,189.05,188.76,188.77,17586.0,184.9227,185.0304,184.7466,184.7563,17586.0
2023-10-20 15:10:00,188.74,188.86,188.38,188.82,22202.0,184.727,184.8444,184.3746,184.8053,22202.0
2023-10-20 15:20:00,188.8,188.84,188.39,188.64,19485.0,184.7857,184.8249,184.3844,184.6291,19485.0
2023-10-20 15:30:00,188.66,188.72,188.18,188.3,24063.0,184.6487,184.7074,184.1789,184.2963,24063.0
2023-10-20 15:40:00,188.25,188.25,187.77,188.02,41524.0,184.2474,184.2474,183.7776,184.0223,41524.0
2023-10-20 15:50:00,188.0,188.01,187.01,187.64,317892.0,184.0027,184.0125,183.0338,183.6504,317892.0
2023-10-23 09:30:00,187.76,188.41,187.61,188.34,43673.0,183.7678,184.404,183.621,184.3355,43673.0
2023-10-23 09:40:00,188.38,189.09,188.38,188.75,28194.0,184.3746,185.0695,184.3746,184.7368,28194.0
2023-10-23 09:50:00,188.61,188.61,187.66,188.36,11260.0,184.5997,184.5997,183.6699,184.3551,11260.0
2023-10-23 10:00:00,188.15,188.37,187.94,188.05,6788.0,184.1495,184.3648,183.944,184.0516,6788.0
2023-10-23 10:10:00,188.02,188.13,187.12,187.38,18139.0,184.0223,184.1299,183.1414,183.3959,18139.0
2023-10-23 10:20:00,187.41,187.84,187.39,187.54,16570.0,183.4253,183.8461,183.4057,183.5525,16570.0
2023-10-23 10:30:00,187.54,187.54,187.06,187.19,10625.0,183.5525,183.5525,183.0827,183.2099,10625.0
2023-10-23 10:40:00,187.2,187.38,187.14,187.17,12152.0,183.2197,183.3959,183.161,183.1904,12152.0
2023-10-23 10:50:00,187.2,187.41,187.1,187.3,18455.0,183.2197,183.4253,183.1218,183.3176,18455.0
2023-10-23 11:00:00,187.31,187.43,187.19,187.27,13297.0,183.3274,183.4448,183.2099,183.2882,13297.0
2023-10-23 11:10:00,187.27,187.67,187.26,187.49,10537.0,183.2882,183.6797,183.2784,183.5036,10537.0
2023-10-23 11:20:00,187.43,187.71,187.43,187.59,9756.0,183.4448,183.7189,183.4448,183.6014,9756.0
2023-10-23 11:30:00,187.69,187.93,187.67,187.82,8971.0,183.6993,183.9342,183.6797,183.8265,8971.0
2023-10-23 11:40:00,187.79,187.79,187.54,187.74,9555.0,183.7972,183.7972,183.5525,183.7482,9555.0
2023-10-23 11:50:00,187.81,188.12,187.67,188.12,8025.0,183.8168,184.1202,183.6797,184.1202,8025.0
2023-10-23 12:00:00,188.12,188.12,187.82,187.89,6734.0,184.1202,184.1202,183.8265,183.895,6734.0
2023-10-23 12:10:00,187.87,187.88,187.47,187.47,8300.0,183.8755,183.8853,183.484,183.484,8300.0
2023-10-23 12:20:00,187.41,187.89,187.41,187.89,6478.0,183.4253,183.895,183.4253,183.895,6478.0
2023-10-23 12:30:00,187.84,187.98,187.79,187.96,8013.0,183.8461,183.9831,183.7972,183.9636,8013.0
2023-10-23 12:40:00,187.93,187.96,187.67,187.8,8105.0,183.9342,183.9636,183.6797,183.807,8105.0
2023-10-23 12:50:00,187.81,188.25,187.71,188.25,6119.0,183.8168,184.2474,183.7189,184.2474,6119.0
2023-10-23 13:00:00,188.26,188.3,187.96,188.02,10288.0,184.2572,184.2963,183.9636,184.0223,10288.0
2023-10-23 13:10:00,187.97,187.97,187.51,187.51,10501.0,183.9733,183.9733,183.5231,183.5231,10501.0
2023-10-23 13:20:00,187.57,187.66,187.3,187.46,8531.0,183.5819,183.6699,183.3176,183.4742,8531.0
2023-10-23 13:30:00,187.47,187.68,187.2,187.21,9574.0,183.484,183.6895,183.2197,183.2295,9574.0
2023-10-23 13:40:00,187.19,187.48,187.18,187.35,12115.0,183.2099,183.4938,183.2001,183.3665,12115.0
2023-10-23 13:50:00,187.38,187.42,187.01,187.1,9107.0,183.3959,183.435,183.0338,183.1218,9107.0
2023-10-23 14:00:00,187.07,187.12,186.84,187.11,6467.0,183.0925,183.1414,182.8674,183.1316,6467.0
2023-10-23 14:10:00,187.11,187.12,186.76,186.76,8411.0,183.1316,183.1414,182.7891,182.7891,8411.0
2023-10-23 14:20:00,186.74,186.95,186.7,186.84,6297.0,182.7695,182.975,182.7304,182.8674,6297.0
2023-10-23 14:30:00,186.9,187.13,186.78,187.13,7859.0,182.9261,183.1512,182.8087,183.1512,7859.0
2023-10-23 14:40:00,187.16,187.43,187.12,187.17,12839.0,183.1806,183.4448,183.1414,183.1904,12839.0
2023-10-23 14:50:00,187.18,187.31,187.1,187.28,9435.0,183.2001,183.3274,183.1218,183.298,9435.0
2023-10-23 15:00:00,187.34,187.35,187.01,187.04,8779.0,183.3567,183.3665,183.0338,183.0631,8779.0
2023-10-23 15:10:00,187.0,187.14,186.89,187.0,27274.0,183.024,183.161,182.9163,183.024,27274.0
2023-10-23 15:20:00,186.98,186.99,186.54,186.58,21855.0,183.0044,183.0142,182.5738,182.6129,21855.0
2023-10-23 15:30:00,186.55,186.67,186.25,186.37,24398.0,182.5835,182.701,182.2899,182.4074,24398.0
2023-10-23 15:40:00,186.34,186.66,186.34,186.51,27060.0,182.378,182.6912,182.378,182.5444,27060.0
2023-10-23 15:50:00,186.55,186.56,186.12,186.39,96097.0,182.5835,182.5933,182.1627,182.4269,96097.0
2023-10-24 09:30:00,187.54,189.44,187.54,189.37,34713.0,183.5525,185.4121,183.5525,185.3436,34713.0
2023-10-24 09:40:00,189.26,189.27,188.72,188.75,12375.0,185.2359,185.2457,184.7074,184.7368,12375.0
2023-10-24 09:50:00,188.76,188.77,188.23,188.46,24863.0,184.7466,184.7563,184.2278,184.4529,24863.0
2023-10-24 10:00:00,188.48,188.97,188.28,188.97,22447.0,184.4725,184.9521,184.2768,184.9521,22447.0
2023-10-24 10:10:00,189.0,189.0,187.99,188.06,18036.0,184.9814,184.9814,183.9929,184.0614,18036.0
2023-10-24 10:20:00,188.2,188.97,188.12,188.93,13934.0,184.1985,184.9521,184.1202,184.9129,13934.0
2023-10-24 10:30:00,188.96,188.98,188.65,188.91,19633.0,184.9423,184.9619,184.6389,184.8934,19633.0
2023-10-24 10:40:00,188.9,189.24,188.83,189.18,11354.0,184.8836,185.2163,184.8151,185.1576,11354.0
2023-10-24 10:50:00,189.29,189.32,189.06,189.2,12026.0,185.2653,185.2946,185.0402,185.1772,12026.0
2023-10-24 11:00:00,189.1,189.14,188.83,188.92,13820.0,185.0793,185.1185,184.8151,184.9031,13820.0
2023-10-24 11:10:00,188.82,188.86,188.39,188.78,10976.0,184.8053,184.8444,184.3844,184.7661,10976.0
2023-10-24 11:20:00,188.77,188.77,188.49,188.67,6867.0,184.7563,184.7563,184.4823,184.6585,6867.0
2023-10-24 11:30:00,188.66,189.13,188.66,189.08,9005.0,184.6487,185.1087,184.6487,185.0597,9005.0
2023-10-24 11:40:00,189.16,189.31,189.03,189.03,9835.0,185.138,185.2849,185.0108,185.0108,9835.0
2023-10-24 11:50:00,188.99,189.08,188.79,189.05,13035.0,184.9717,185.0597,184.7759,185.0304,13035.0
2023-10-24 12:00:00,189.08,189.17,188.97,189.0,8817.0,185.0597,185.1478,184.9521,184.9814,8817.0
2023-10-24 12:10:00,189.05,189.1,188.65,188.69,11055.0,185.0304,185.0793,184.6389,184.678,11055.0
2023-10-24 12:20:00,188.69,188.69,188.34,188.38,14246.0,184.678,184.678,184.3355,184.3746,14246.0
2023-10-24 12:30:00,188.42,188.53,188.33,188.48,12074.0,184.4138,184.5214,184.3257,184.4725,12074.0
2023-10-24 12:40:00,188.46,188.56,188.31,188.4,9011.0,184.4529,184.5508,184.3061,184.3942,9011.0
2023-10-24 12:50:00,188.41,188.43,188.22,188.37,10313.0,184.404,184.4236,184.218,184.3648,10313.0
2023-10-24 13:00:00,188.4,188.7,188.4,188.48,12666.0,184.3942,184.6878,184.3942,184.4725,12666.0
2023-10-24 13:10:00,188.41,188.54,188.32,188.37,9412.0,184.404,184.5312,184.3159,184.3648,9412.0
2023-10-24 13:20:00,188.39,188.56,188.33,188.56,11046.0,184.3844,184.5508,184.3257,184.5508,11046.0
2023-10-24 13:30:00,188.56,188.75,188.45,188.57,10929.0,184.5508,184.7368,184.4431,184.5606,10929.0
2023-10-24 13:40:00,188.62,188.7,188.47,188.53,8678.0,184.6095,184.6878,184.4627,184.5214,8678.0
2023-10-24 13:50:00,188.5,188.59,188.36,188.48,9954.0,184.4921,184.5802,184.3551,184.4725,9954.0
2023-10-24 14:00:00,188.45,188.66,188.35,188.61,8214.0,184.4431,184.6487,184.3453,184.5997,8214.0
2023-10-24 14:10:00,188.61,188.84,188.57,188.7,22368.0,184.5997,184.8249,184.5606,184.6878,22368.0
2023-10-24 14:20:00,188.73,188.85,188.6,188.77,13702.0,184.7172,184.8346,184.59,184.7563,13702.0
2023-10-24 14:30:00,188.81,189.05,188.81,189.0,15437.0,184.7955,185.0304,184.7955,184.9814,15437.0
2023-10-24 14:40:00,189.02,189.19,188.96,189.18,11571.0,185.001,185.1674,184.9423,185.1576,11571.0
2023-10-24 14:50:00,189.11,189.23,189.02,189.19,16899.0,185.0891,185.2066,185.001,185.1674,16899.0
2023-10-24 15:00:00,189.16,189.27,189.07,189.1,11031.0,185.138,185.2457,185.05,185.0793,11031.0
2023-10-24 15:10:00,189.07,189.39,189.06,189.32,18343.0,185.05,185.3632,185.0402,185.2946,18343.0
2023-10-24 15:20:00,189.31,189.43,189.28,189.39,17306.0,185.2849,185.4023,185.2555,185.3632,17306.0
2023-10-24 15:30:00,189.4,189.43,189.18,189.24,22199.0,185.3729,185.4023,185.1576,185.2163,22199.0
2023-10-24 15:40:00,189.25,189.33,189.04,189.08,45980.0,185.2261,185.3044,185.0206,185.0597,45980.0
2023-10-24 15:50:00,189.05,189.21,188.82,188.92,135310.0,185.0304,185.187,184.8053,184.9031,135310.0
2023-10-25 09:30:00,189.34,190.32,188.89,190.18,22279.0,185.3142,186.2734,184.8738,186.1364,22279.0
2023-10-25 09:40:00,190.09,190.09,188.99,189.15,7161.0,186.0483,186.0483,184.9717,185.1283,7161.0
2023-10-25 09:50:00,189.21,189.98,189.14,189.88,8141.0,185.187,185.9406,185.1185,185.8427,8141.0
2023-10-25 10:00:00,189.49,189.85,189.29,189.7,18632.0,185.461,185.8134,185.2653,185.6666,18632.0
2023-10-25 10:10:00,189.7,189.81,189.5,189.56,7014.0,185.6666,185.7742,185.4708,185.5295,7014.0
2023-10-25 10:20:00,189.56,190.31,189.55,190.1,11994.0,185.5295,186.2636,185.5198,186.0581,11994.0
2023-10-25 10:30:00,190.09,190.67,189.98,190.66,17826.0,186.0483,186.6159,185.9406,186.6062,17826.0
2023-10-25 10:40:00,190.67,191.04,190.5,191.02,10287.0,186.6159,186.9781,186.4496,186.9585,10287.0
2023-10-25 10:50:00,190.98,191.22,190.93,191.13,10059.0,186.9193,187.1542,186.8704,187.0662,10059.0
2023-10-25 11:00:00,191.13,191.63,190.91,191.29,46364.0,187.0662,187.5555,186.8508,187.2228,46364.0
2023-10-25 11:10:00,191.3,191.45,191.2,191.41,11632.0,187.2325,187.3794,187.1347,187.3402,11632.0
2023-10-25 11:20:00,191.42,191.6,191.17,191.58,9817.0,187.35,187.5262,187.1053,187.5066,9817.0
2023-10-25 11:30:00,191.53,191.53,191.17,191.34,12442.0,187.4577,187.4577,187.1053,187.2717,12442.0
2023-10-25 11:40:00,191.29,191.42,191.0,191.29,23189.0,187.2228,187.35,186.9389,187.2228,23189.0
2023-10-25 11:50:00,191.28,191.33,190.99,191.04,12406.0,187.213,187.2619,186.9291,186.9781,12406.0
2023-10-25 12:00:00,191.0,191.12,190.86,190.91,11651.0,186.9389,187.0564,186.8019,186.8508,11651.0
2023-10-25 12:10:00,190.88,190.88,190.62,190.72,11348.0,186.8215,186.8215,186.567,186.6649,11348.0
2023-10-25 12:20:00,190.72,190.93,190.71,190.76,10319.0,186.6649,186.8704,186.6551,186.704,10319.0
2023-10-25 12:30:00,190.71,190.98,190.54,190.55,15801.0,186.6551,186.9193,186.4887,186.4985,15801.0
2023-10-25 12:40:00,190.56,190.56,190.22,190.24,7208.0,186.5083,186.5083,186.1755,186.1951,7208.0
2023-10-25 12:50:00,190.22,190.26,190.07,190.17,3492.0,186.1755,186.2147,186.0287,186.1266,3492.0
2023-10-25 13:00:00,190.1,190.32,190.07,190.28,10773.0,186.0581,186.2734,186.0287,186.2342,10773.0
2023-10-25 13:10:00,190.25,190.32,189.98,190.17,12344.0,186.2049,186.2734,185.9406,186.1266,12344.0
2023-10-25 13:20:00,190.06,190.15,189.84,189.87,5143.0,186.0189,186.107,185.8036,185.833,5143.0
2023-10-25 13:30:00,189.78,189.78,189.57,189.64,5063.0,185.7449,185.7449,185.5393,185.6078,5063.0
2023-10-25 13:40:00,189.62,189.71,189.57,189.57,2918.0,185.5883,185.6764,185.5393,185.5393,2918.0
2023-10-25 13:50:00,189.55,189.7,189.52,189.7,5165.0,185.5198,185.6666,185.4904,185.6666,5165.0
2023-10-25 14:00:00,189.65,189.69,189.4,189.45,5491.0,185.6176,185.6568,185.3729,185.4219,5491.0
2023-10-25 14:10:00,189.41,189.63,189.32,189.55,8347.0,185.3827,185.5981,185.2946,185.5198,8347.0
2023-10-25 14:20:00,189.52,189.58,189.38,189.39,5804.0,185.4904,185.5491,185.3534,185.3632,5804.0
2023-10-25 14:30:00,189.37,189.55,189.26,189.5,39296.0,185.3436,185.5198,185.2359,185.4708,39296.0
2023-10-25 14:40:00,189.46,189.58,189.36,189.39,10832.0,185.4317,185.5491,185.3338,185.3632,10832.0
2023-10-25 14:50:00,189.4,189.71,189.39,189.53,11330.0,185.3729,185.6764,185.3632,185.5002,11330.0
2023-10-25 15:00:00,189.54,189.57,189.35,189.46,12429.0,185.51,185.5393,185.324,185.4317,12429.0
2023-10-25 15:10:00,189.45,189.55,189.43,189.5,18212.0,185.4219,185.5198,185.4023,185.4708,18212.0
2023-10-25 15:20:00,189.51,189.72,189.5,189.57,13839.0,185.4806,185.6861,185.4708,185.5393,13839.0
2023-10-25 15:30:00,189.57,189.57,189.02,189.03,13909.0,185.5393,185.5393,185.001,185.0108,13909.0
2023-10-25 15:40:00,189.03,189.14,188.78,188.99,26969.0,185.0108,185.1185,184.7661,184.9717,26969.0
2023-10-25 15:50:00,188.99,189.09,188.65,188.88,74684.0,184.9717,185.0695,184.6389,184.864,74684.0
2023-10-26 09:30:00,189.58,191.02,188.8,190.69,33337.0,185.5491,186.9585,184.7857,186.6355,33337.0
2023-10-26 09:40:00,190.77,191.04,190.2,190.3,11578.0,186.7138,186.9781,186.1559,186.2538,11578.0
2023-10-26 09:50:00,190.31,190.72,190.25,190.39,8298.0,186.2636,186.6649,186.2049,186.3419,8298.0
2023-10-26 10:00:00,190.46,190.46,189.71,189.74,17162.0,186.4104,186.4104,185.6764,185.7057,17162.0
2023-10-26 10:10:00,189.63,190.15,189.44,189.92,72693.0,185.5981,186.107,185.4121,185.8819,72693.0
2023-10-26 10:20:00,189.92,190.33,189.85,190.1,27274.0,185.8819,186.2832,185.8134,186.0581,27274.0
2023-10-26 10:30:00,190.11,190.13,189.35,189.35,32957.0,186.0678,186.0874,185.324,185.324,32957.0
2023-10-26 10:40:00,189.34,189.59,189.29,189.54,20434.0,185.3142,185.5589,185.2653,185.51,20434.0
2023-10-26 10:50:00,189.59,189.66,189.18,189.23,11103.0,185.5589,185.6274,185.1576,185.2066,11103.0
2023-10-26 11:00:00,189.23,189.23,188.6,188.79,29356.0,185.2066,185.2066,184.59,184.7759,29356.0
2023-10-26 11:10:00,188.84,188.93,188.34,188.34,15892.0,184.8249,184.9129,184.3355,184.3355,15892.0
2023-10-26 11:20:00,188.34,189.28,188.3,189.28,98901.0,184.3355,185.2555,184.2963,185.2555,98901.0
2023-10-26 11:30:00,189.31,189.7,189.14,189.49,42589.0,185.2849,185.6666,185.1185,185.461,42589.0
2023-10-26 11:40:00,189.48,189.63,189.29,189.59,5721.0,185.4512,185.5981,185.2653,185.5589,5721.0
2023-10-26 11:50:00,189.64,189.8,189.43,189.53,9006.0,185.6078,185.7644,185.4023,185.5002,9006.0
2023-10-26 12:00:00,189.42,189.47,189.06,189.09,5962.0,185.3925,185.4415,185.0402,185.0695,5962.0
2023-10-26 12:10:00,189.08,189.2,188.99,189.05,11615.0,185.0597,185.1772,184.9717,185.0304,11615.0
2023-10-26 12:20:00,189.03,189.12,188.78,188.87,38011.0,185.0108,185.0989,184.7661,184.8542,38011.0
2023-10-26 12:30:00,188.92,189.05,188.67,188.67,8390.0,184.9031,185.0304,184.6585,184.6585,8390.0
2023-10-26 12:40:00,188.67,188.83,188.31,188.49,11785.0,184.6585,184.8151,184.3061,184.4823,11785.0
2023-10-26 12:50:00,188.51,188.61,188.44,188.5,7790.0,184.5019,184.5997,184.4334,184.4921,7790.0
2023-10-26 13:00:00,188.5,188.77,188.42,188.62,6725.0,184.4921,184.7563,184.4138,184.6095,6725.0
2023-10-26 13:10:00,188.62,188.62,188.42,188.43,6307.0,184.6095,184.6095,184.4138,184.4236,6307.0
2023-10-26 13:20:00,188.4,188.46,188.24,188.39,7244.0,184.3942,184.4529,184.2376,184.3844,7244.0
2023-10-26 13:30:00,188.31,188.71,188.11,188.63,40602.0,184.3061,184.6976,184.1104,184.6193,40602.0
2023-10-26 13:40:00,188.58,188.71,188.51,188.71,6662.0,184.5704,184.6976,184.5019,184.6976,6662.0
2023-10-26 13:50:00,188.63,188.63,188.49,188.57,8881.0,184.6193,184.6193,184.4823,184.5606,8881.0
2023-10-26 14:00:00,188.63,188.64,188.22,188.22,5336.0,184.6193,184.6291,184.218,184.218,5336.0
2023-10-26 14:10:00,188.25,188.46,188.23,188.46,5265.0,184.2474,184.4529,184.2278,184.4529,5265.0
2023-10-26 14:20:00,188.43,188.44,188.17,188.23,12209.0,184.4236,184.4334,184.1691,184.2278,12209.0
2023-10-26 14:30:00,188.18,188.63,188.12,188.32,23321.0,184.1789,184.6193,184.1202,184.3159,23321.0
2023-10-26 14:40:00,188.31,188.42,188.23,188.39,13976.0,184.3061,184.4138,184.2278,184.3844,13976.0
2023-10-26 14:50:00,188.31,188.4,188.17,188.38,10917.0,184.3061,184.3942,184.1691,184.3746,10917.0
2023-10-26 15:00:00,188.37,188.47,188.22,188.22,22216.0,184.3648,184.4627,184.218,184.218,22216.0
2023-10-26 15:10:00,188.24,188.24,187.72,187.72,17868.0,184.2376,184.2376,183.7287,183.7287,17868.0
2023-10-26 15:20:00,187.79,187.95,187.65,187.65,12580.0,183.7972,183.9538,183.6602,183.6602,12580.0
2023-10-26 15:30:00,187.66,187.72,187.1,187.2,19905.0,183.6699,183.7287,183.1218,183.2197,19905.0
2023-10-26 15:40:00,187.15,187.17,186.83,187.03,30441.0,183.1708,183.1904,182.8576,183.0533,30441.0
2023-10-26 15:50:00,187.04,187.27,186.79,187.11,163297.0,183.0631,183.2882,182.8184,183.1316,163297.0
2023-10-27 09:30:00,186.56,187.15,185.76,187.04,39622.0,182.5933,183.1708,181.8103,183.0631,39622.0
2023-10-27 09:40:00,186.96,186.99,185.9,186.45,14917.0,182.9848,183.0142,181.9474,182.4857,14917.0
2023-10-27 09:50:00,186.33,186.33,185.71,186.33,10151.0,182.3682,182.3682,181.7614,182.3682,10151.0
2023-10-27 10:00:00,186.43,186.43,185.54,186.09,10807.0,182.4661,182.4661,181.595,182.1333,10807.0
2023-10-27 10:10:00,186.08,186.08,185.54,185.65,14653.0,182.1235,182.1235,181.595,181.7027,14653.0
2023-10-27 10:20:00,185.65,185.99,185.59,185.68,15069.0,181.7027,182.0354,181.644,181.732,15069.0
2023-10-27 10:30:00,185.65,185.94,185.29,185.64,14566.0,181.7027,181.9865,181.3503,181.6929,14566.0
2023-10-27 10:40:00,185.65,185.81,185.42,185.65,9685.0,181.7027,181.8593,181.4776,181.7027,9685.0
2023-10-27 10:50:00,185.78,186.25,185.59,186.25,10149.0,181.8299,182.2899,181.644,182.2899,10149.0
2023-10-27 11:00:00,186.24,186.42,186.08,186.32,13837.0,182.2801,182.4563,182.1235,182.3584,13837.0
2023-10-27 11:10:00,186.31,186.56,186.15,186.44,23380.0,182.3486,182.5933,182.192,182.4759,23380.0
2023-10-27 11:20:00,186.44,186.66,186.39,186.5,7563.0,182.4759,182.6912,182.4269,182.5346,7563.0
2023-10-27 11:30:00,186.56,186.58,186.28,186.28,9267.0,182.5933,182.6129,182.3193,182.3193,9267.0
2023-10-27 11:40:00,186.28,186.28,185.91,186.02,8977.0,182.3193,182.3193,181.9571,182.0648,8977.0
2023-10-27 11:50:00,186.17,186.18,185.9,186.06,4510.0,182.2116,182.2214,181.9474,182.104,4510.0
2023-10-27 12:00:00,186.09,186.15,185.86,186.06,6134.0,182.1333,182.192,181.9082,182.104,6134.0
2023-10-27 12:10:00,186.11,186.12,185.92,185.94,6282.0,182.1529,182.1627,181.9669,181.9865,6282.0
2023-10-27 12:20:00,186.0,186.0,185.59,185.95,5901.0,182.0452,182.0452,181.644,181.9963,5901.0
2023-10-27 12:30:00,185.94,186.17,185.79,186.06,6887.0,181.9865,182.2116,181.8397,182.104,6887.0
2023-10-27 12:40:00,186.0,186.04,185.66,185.67,9380.0,182.0452,182.0844,181.7125,181.7223,9380.0
2023-10-27 12:50:00,185.65,185.78,185.36,185.37,7907.0,181.7027,181.8299,181.4188,181.4286,7907.0
2023-10-27 13:00:00,185.31,185.51,185.19,185.28,8414.0,181.3699,181.5657,181.2525,181.3405,8414.0
2023-10-27 13:10:00,185.33,185.42,184.95,185.06,7581.0,181.3895,181.4776,181.0176,181.1252,7581.0
2023-10-27 13:20:00,184.99,185.06,184.87,184.9,3507.0,181.0567,181.1252,180.9393,180.9686,3507.0
2023-10-27 13:30:00,184.86,185.06,184.75,184.84,5540.0,180.9295,181.1252,180.8218,180.9099,5540.0
2023-10-27 13:40:00,184.78,185.01,184.61,184.86,4887.0,180.8512,181.0763,180.6848,180.9295,4887.0
2023-10-27 13:50:00,184.93,185.01,184.56,184.57,5000.0,180.998,181.0763,180.6359,180.6456,5000.0
2023-10-27 14:00:00,184.6,184.68,184.38,184.57,7699.0,180.675,180.7533,180.4597,180.6456,7699.0
2023-10-27 14:10:00,184.54,184.78,184.44,184.44,5840.0,180.6163,180.8512,180.5184,180.5184,5840.0
2023-10-27 14:20:00,184.45,184.45,184.06,184.11,7661.0,180.5282,180.5282,180.1465,180.1954,7661.0
2023-10-27 14:30:00,184.11,184.7,184.09,184.58,12891.0,180.1954,180.7729,180.1758,180.6554,12891.0
2023-10-27 14:40:00,184.61,184.77,184.37,184.37,8287.0,180.6848,180.8414,180.4499,180.4499,8287.0
2023-10-27 14:50:00,184.3,184.41,184.06,184.14,9792.0,180.3814,180.489,180.1465,180.2248,9792.0
2023-10-27 15:00:00,184.14,184.31,184.04,184.09,9034.0,180.2248,180.3912,180.1269,180.1758,9034.0
2023-10-27 15:10:00,184.06,184.29,184.02,184.25,11144.0,180.1465,180.3716,180.1073,180.3324,11144.0
2023-10-27 15:20:00,184.24,184.64,184.16,184.61,13095.0,180.3227,180.7142,180.2444,180.6848,13095.0
2023-10-27 15:30:00,184.66,184.71,184.06,184.3,16290.0,180.7337,180.7827,180.1465,180.3814,16290.0
2023-10-27 15:40:00,184.33,184.66,184.27,184.58,27178.0,180.4107,180.7337,180.352,180.6554,27178.0
2023-10-27 15:50:00,184.71,185.02,184.52,184.95,114370.0,180.7827,181.0861,180.5967,181.0176,114370.0
2023-10-30 09:30:00,185.52,186.11,185.09,185.72,20338.0,181.5754,182.1529,181.1546,181.7712,20338.0
2023-10-30 09:40:00,185.72,186.34,185.57,185.75,9042.0,181.7712,182.378,181.6244,181.8006,9042.0
2023-10-30 09:50:00,185.82,186.53,185.78,186.53,19656.0,181.8691,182.564,181.8299,182.564,19656.0
2023-10-30 10:00:00,186.64,186.82,186.29,186.37,8554.0,182.6716,182.8478,182.3291,182.4074,8554.0
2023-10-30 10:10:00,186.43,186.66,186.05,186.63,8575.0,182.4661,182.6912,182.0942,182.6618,8575.0
2023-10-30 10:20:00,186.64,187.01,186.57,186.99,9600.0,182.6716,183.0338,182.6031,183.0142,9600.0
2023-10-30 10:30:00,187.04,187.29,186.81,187.0,9581.0,183.0631,183.3078,182.838,183.024,9581.0
2023-10-30 10:40:00,187.02,187.12,186.8,187.03,10510.0,183.0435,183.1414,182.8282,183.0533,10510.0
2023-10-30 10:50:00,187.08,187.11,186.63,186.9,11705.0,183.1023,183.1316,182.6618,182.9261,11705.0
2023-10-30 11:00:00,186.9,187.49,186.9,187.44,7311.0,182.9261,183.5036,182.9261,183.4546,7311.0
2023-10-30 11:10:00,187.44,187.54,187.15,187.16,6484.0,183.4546,183.5525,183.1708,183.1806,6484.0
2023-10-30 11:20:00,187.18,187.46,187.17,187.38,19522.0,183.2001,183.4742,183.1904,183.3959,19522.0
2023-10-30 11:30:00,187.37,187.6,187.15,187.34,13437.0,183.3861,183.6112,183.1708,183.3567,13437.0
2023-10-30 11:40:00,187.37,187.82,187.37,187.75,15816.0,183.3861,183.8265,183.3861,183.758,15816.0
2023-10-30 11:50:00,187.87,188.11,187.87,188.04,5912.0,183.8755,184.1104,183.8755,184.0419,5912.0
2023-10-30 12:00:00,188.1,188.12,187.97,188.0,6419.0,184.1006,184.1202,183.9733,184.0027,6419.0
2023-10-30 12:10:00,188.06,188.23,187.94,188.01,9533.0,184.0614,184.2278,183.944,184.0125,9533.0
2023-10-30 12:20:00,188.03,188.11,187.94,187.96,7076.0,184.0321,184.1104,183.944,183.9636,7076.0
2023-10-30 12:30:00,187.97,188.06,187.88,187.93,5452.0,183.9733,184.0614,183.8853,183.9342,5452.0
2023-10-30 12:40:00,187.91,187.93,187.45,187.87,15393.0,183.9146,183.9342,183.4644,183.8755,15393.0
2023-10-30 12:50:00,187.94,187.94,187.67,187.86,9029.0,183.944,183.944,183.6797,183.8657,9029.0
2023-10-30 13:00:00,187.92,187.95,187.62,187.94,8932.0,183.9244,183.9538,183.6308,183.944,8932.0
2023-10-30 13:10:00,187.95,188.08,187.83,188.03,5427.0,183.9538,184.081,183.8363,184.0321,5427.0
2023-10-30 13:20:00,188.01,188.57,188.01,188.54,9367.0,184.0125,184.5606,184.0125,184.5312,9367.0
2023-10-30 13:30:00,188.55,188.56,188.17,188.38,5187.0,184.541,184.5508,184.1691,184.3746,5187.0
2023-10-30 13:40:00,188.36,188.53,188.36,188.45,7090.0,184.3551,184.5214,184.3551,184.4431,7090.0
2023-10-30 13:50:00,188.53,188.64,188.46,188.6,6402.0,184.5214,184.6291,184.4529,184.59,6402.0
2023-10-30 14:00:00,188.62,188.64,188.39,188.46,20995.0,184.6095,184.6291,184.3844,184.4529,20995.0
2023-10-30 14:10:00,188.5,188.54,188.38,188.4,4645.0,184.4921,184.5312,184.3746,184.3942,4645.0
2023-10-30 14:20:00,188.4,188.5,188.34,188.5,4655.0,184.3942,184.4921,184.3355,184.4921,4655.0
2023-10-30 14:30:00,188.51,188.71,188.45,188.57,4296.0,184.5019,184.6976,184.4431,184.5606,4296.0
2023-10-30 14:40:00,188.54,188.8,188.5,188.8,4529.0,184.5312,184.7857,184.4921,184.7857,4529.0
2023-10-30 14:50:00,188.66,188.69,188.43,188.52,7856.0,184.6487,184.678,184.4236,184.5117,7856.0
2023-10-30 15:00:00,188.55,188.73,188.52,188.61,6725.0,184.541,184.7172,184.5117,184.5997,6725.0
2023-10-30 15:10:00,188.61,188.82,188.61,188.82,7710.0,184.5997,184.8053,184.5997,184.8053,7710.0
2023-10-30 15:20:00,188.78,188.91,188.74,188.83,10685.0,184.7661,184.8934,184.727,184.8151,10685.0
2023-10-30 15:30:00,188.86,188.9,188.64,188.78,13558.0,184.8444,184.8836,184.6291,184.7661,13558.0
2023-10-30 15:40:00,188.68,188.79,188.55,188.69,17057.0,184.6683,184.7759,184.541,184.678,17057.0
2023-10-30 15:50:00,188.63,188.64,188.21,188.25,63270.0,184.6193,184.6291,184.2082,184.2474,63270.0
2023-10-31 09:30:00,189.01,189.2,188.07,188.66,25470.0,184.9912,185.1772,184.0712,184.6487,25470.0
2023-10-31 09:40:00,188.6,188.69,188.24,188.4,21185.0,184.59,184.678,184.2376,184.3942,21185.0
2023-10-31 09:50:00,188.18,188.57,188.15,188.25,3276.0,184.1789,184.5606,184.1495,184.2474,3276.0
2023-10-31 10:00:00,188.23,188.23,187.82,188.01,8755.0,184.2278,184.2278,183.8265,184.0125,8755.0
2023-10-31 10:10:00,188.0,188.84,187.99,188.5,28928.0,184.0027,184.8249,183.9929,184.4921,28928.0
2023-10-31 10:20:00,188.47,188.65,188.45,188.6,5169.0,184.4627,184.6389,184.4431,184.59,5169.0
2023-10-31 10:30:00,188.6,188.66,188.39,188.42,10073.0,184.59,184.6487,184.3844,184.4138,10073.0
2023-10-31 10:40:00,188.39,188.66,188.34,188.5,25465.0,184.3844,184.6487,184.3355,184.4921,25465.0
2023-10-31 10:50:00,188.51,188.64,188.47,188.64,14084.0,184.5019,184.6291,184.4627,184.6291,14084.0
2023-10-31 11:00:00,188.74,188.74,188.43,188.44,8293.0,184.727,184.727,184.4236,184.4334,8293.0
2023-10-31 11:10:00,188.44,188.63,188.43,188.59,4634.0,184.4334,184.6193,184.4236,184.5802,4634.0
2023-10-31 11:20:00,188.56,188.9,188.46,188.71,11824.0,184.5508,184.8836,184.4529,184.6976,11824.0
2023-10-31 11:30:00,188.71,188.83,188.62,188.83,4939.0,184.6976,184.8151,184.6095,184.8151,4939.0
2023-10-31 11:40:00,188.77,188.82,188.62,188.67,5852.0,184.7563,184.8053,184.6095,184.6585,5852.0
2023-10-31 11:50:00,188.72,189.11,188.61,189.03,5517.0,184.7074,185.0891,184.5997,185.0108,5517.0
2023-10-31 12:00:00,189.02,189.03,188.79,188.87,2787.0,185.001,185.0108,184.7759,184.8542,2787.0
2023-10-31 12:10:00,188.83,188.87,188.67,188.67,9107.0,184.8151,184.8542,184.6585,184.6585,9107.0
2023-10-31 12:20:00,188.67,188.77,188.67,188.69,2841.0,184.6585,184.7563,184.6585,184.678,2841.0
2023-10-31 12:30:00,188.87,189.13,188.77,189.13,5430.0,184.8542,185.1087,184.7563,185.1087,5430.0
2023-10-31 12:40:00,189.08,189.31,189.01,189.25,2744.0,185.0597,185.2849,184.9912,185.2261,2744.0
2023-10-31 12:50:00,189.23,189.28,189.12,189.21,4386.0,185.2066,185.2555,185.0989,185.187,4386.0
2023-10-31 13:00:00,189.25,189.54,189.25,189.43,2967.0,185.2261,185.51,185.2261,185.4023,2967.0
2023-10-31 13:10:00,189.39,189.52,189.24,189.47,3297.0,185.3632,185.4904,185.2163,185.4415,3297.0
2023-10-31 13:20:00,189.51,189.51,189.42,189.42,1644.0,185.4806,185.4806,185.3925,185.3925,1644.0
2023-10-31 13:30:00,189.52,189.79,189.51,189.65,4400.0,185.4904,185.7547,185.4806,185.6176,4400.0
2023-10-31 13:40:00,189.72,189.92,189.71,189.72,3587.0,185.6861,185.8819,185.6764,185.6861,3587.0
2023-10-31 13:50:00,189.79,189.86,189.76,189.81,3203.0,185.7547,185.8232,185.7253,185.7742,3203.0
2023-10-31 14:00:00,189.91,189.93,189.74,189.84,4733.0,185.8721,185.8917,185.7057,185.8036,4733.0
2023-10-31 14:10:00,189.84,189.91,189.67,189.7,5608.0,185.8036,185.8721,185.6372,185.6666,5608.0
2023-10-31 14:20:00,189.72,189.72,189.44,189.44,8967.0,185.6861,185.6861,185.4121,185.4121,8967.0
2023-10-31 14:30:00,189.43,189.53,189.4,189.5,3966.0,185.4023,185.5002,185.3729,185.4708,3966.0
2023-10-31 14:40:00,189.53,189.65,189.45,189.59,4978.0,185.5002,185.6176,185.4219,185.5589,4978.0
2023-10-31 14:50:00,189.63,189.81,189.61,189.76,5004.0,185.5981,185.7742,185.5785,185.7253,5004.0
2023-10-31 15:00:00,189.83,189.9,189.71,189.78,5729.0,185.7938,185.8623,185.6764,185.7449,5729.0
2023-10-31 15:10:00,189.8,189.88,189.65,189.74,9124.0,185.7644,185.8427,185.6176,185.7057,9124.0
2023-10-31 15:20:00,189.73,189.8,189.68,189.77,6764.0,185.6959,185.7644,185.647,185.7351,6764.0
2023-10-31 15:30:00,189.75,189.75,189.53,189.54,10203.0,185.7155,185.7155,185.5002,185.51,10203.0
2023-10-31 15:40:00,189.54,189.73,189.46,189.61,20240.0,185.51,185.6959,185.4317,185.5785,20240.0
2023-10-31 15:50:00,189.63,189.81,189.37,189.64,79206.0,185.5981,185.7742,185.3436,185.6078,79206.0
2023-11-01 09:30:00,190.54,190.88,189.88,190.5,28365.0,186.4887,186.8215,185.8427,186.4496,28365.0
2023-11-01 09:40:00,190.6,190.66,189.96,190.61,5984.0,186.5474,186.6062,185.921,186.5572,5984.0
2023-11-01 09:50:00,190.37,190.66,190.19,190.62,5613.0,186.3223,186.6062,186.1461,186.567,5613.0
2023-11-01 10:00:00,190.75,190.8,190.52,190.75,8021.0,186.6942,186.7432,186.4691,186.6942,8021.0
2023-11-01 10:10:00,190.68,190.86,190.48,190.82,3715.0,186.6257,186.8019,186.43,186.7628,3715.0
2023-11-01 10:20:00,190.86,190.93,190.54,190.54,4942.0,186.8019,186.8704,186.4887,186.4887,4942.0
2023-11-01 10:30:00,190.53,190.75,190.28,190.28,12207.0,186.4789,186.6942,186.2342,186.2342,12207.0
2023-11-01 10:40:00,190.36,190.41,190.13,190.13,15962.0,186.3125,186.3615,186.0874,186.0874,15962.0
2023-11-01 10:50:00,190.14,190.14,189.56,189.73,13860.0,186.0972,186.0972,185.5295,185.6959,13860.0
2023-11-01 11:00:00,189.68,189.88,189.62,189.78,9155.0,185.647,185.8427,185.5883,185.7449,9155.0
2023-11-01 11:10:00,189.73,189.88,189.58,189.69,9240.0,185.6959,185.8427,185.5491,185.6568,9240.0
2023-11-01 11:20:00,189.66,189.72,189.35,189.44,8267.0,185.6274,185.6861,185.324,185.4121,8267.0
2023-11-01 11:30:00,189.49,189.66,189.41,189.49,4678.0,185.461,185.6274,185.3827,185.461,4678.0
2023-11-01 11:40:00,189.43,189.52,189.31,189.39,11891.0,185.4023,185.4904,185.2849,185.3632,11891.0
2023-11-01 11:50:00,189.33,189.4,188.99,188.99,10576.0,185.3044,185.3729,184.9717,184.9717,10576.0
2023-11-01 12:00:00,189.06,189.13,188.44,188.44,19079.0,185.0402,185.1087,184.4334,184.4334,19079.0
2023-11-01 12:10:00,188.53,188.57,188.2,188.36,21932.0,184.5214,184.5606,184.1985,184.3551,21932.0
2023-11-01 12:20:00,188.42,188.66,188.3,188.6,20609.0,184.4138,184.6487,184.2963,184.59,20609.0
2023-11-01 12:30:00,188.57,188.72,188.52,188.62,10861.0,184.5606,184.7074,184.5117,184.6095,10861.0
2023-11-01 12:40:00,188.64,188.86,188.55,188.83,15380.0,184.6291,184.8444,184.541,184.8151,15380.0
2023-11-01 12:50:00,188.84,188.88,188.78,188.83,6040.0,184.8249,184.864,184.7661,184.8151,6040.0
2023-11-01 13:00:00,188.83,189.07,188.78,188.96,11105.0,184.8151,185.05,184.7661,184.9423,11105.0
2023-11-01 13:10:00,188.9,189.19,188.88,189.07,13031.0,184.8836,185.1674,184.864,185.05,13031.0
2023-11-01 13:20:00,189.08,189.1,188.67,188.96,14337.0,185.0597,185.0793,184.6585,184.9423,14337.0
2023-11-01 13:30:00,188.92,188.93,188.76,188.85,12302.0,184.9031,184.9129,184.7466,184.8346,12302.0
2023-11-01 13:40:00,188.81,189.01,188.58,188.81,13253.0,184.7955,184.9912,184.5704,184.7955,13253.0
2023-11-01 13:50:00,188.76,188.91,188.53,188.59,34256.0,184.7466,184.8934,184.5214,184.5802,34256.0
2023-11-01 14:00:00,188.69,188.8,188.29,188.55,27900.0,184.678,184.7857,184.2865,184.541,27900.0
2023-11-01 14:10:00,188.61,188.73,188.39,188.58,42846.0,184.5997,184.7172,184.3844,184.5704,42846.0
2023-11-01 14:20:00,188.66,189.09,188.64,188.8,27683.0,184.6487,185.0695,184.6291,184.7857,27683.0
2023-11-01 14:30:00,188.81,189.34,188.68,188.78,18584.0,184.7955,185.3142,184.6683,184.7661,18584.0
2023-11-01 14:40:00,188.79,188.91,188.35,188.87,24040.0,184.7759,184.8934,184.3453,184.8542,24040.0
2023-11-01 14:50:00,188.87,189.28,188.76,189.08,36447.0,184.8542,185.2555,184.7466,185.0597,36447.0
2023-11-01 15:00:00,189.18,189.82,189.18,189.63,12718.0,185.1576,185.784,185.1576,185.5981,12718.0
2023-11-01 15:10:00,189.67,189.71,189.34,189.56,12573.0,185.6372,185.6764,185.3142,185.5295,12573.0
2023-11-01 15:20:00,189.52,189.73,189.26,189.59,23984.0,185.4904,185.6959,185.2359,185.5589,23984.0
2023-11-01 15:30:00,189.56,189.7,189.35,189.41,31753.0,185.5295,185.6666,185.324,185.3827,31753.0
2023-11-01 15:40:00,189.4,189.63,189.24,189.63,30028.0,185.3729,185.5981,185.2163,185.5981,30028.0
2023-11-01 15:50:00,189.59,190.11,189.42,190.06,156289.0,185.5589,186.0678,185.3925,186.0189,156289.0
2023-11-02 09:30:00,190.54,191.76,190.47,190.76,37832.0,186.4887,187.6828,186.4202,186.704,37832.0
2023-11-02 09:40:00,190.75,191.05,189.88,190.9,39049.0,186.6942,186.9879,185.8427,186.8411,39049.0
2023-11-02 09:50:00,190.86,191.05,190.35,190.93,6782.0,186.8019,186.9879,186.3027,186.8704,6782.0
2023-11-02 10:00:00,190.89,191.52,190.88,191.39,6096.0,186.8313,187.4479,186.8215,187.3206,6096.0
2023-11-02 10:10:00,191.32,191.54,191.08,191.53,7045.0,187.2521,187.4674,187.0172,187.4577,7045.0
2023-11-02 10:20:00,191.55,191.69,191.47,191.51,5385.0,187.4772,187.6143,187.3989,187.4381,5385.0
2023-11-02 10:30:00,191.63,191.88,191.5,191.65,5519.0,187.5555,187.8002,187.4283,187.5751,5519.0
2023-11-02 10:40:00,191.61,191.88,191.56,191.66,5585.0,187.536,187.8002,187.487,187.5849,5585.0
2023-11-02 10:50:00,191.6,192.1,191.42,192.1,8258.0,187.5262,188.0155,187.35,188.0155,8258.0
2023-11-02 11:00:00,192.06,192.24,191.95,192.08,13413.0,187.9764,188.1526,187.8687,187.996,13413.0
2023-11-02 11:10:00,192.03,192.15,191.59,191.97,22158.0,187.947,188.0645,187.5164,187.8883,22158.0
2023-11-02 11:20:00,192.01,192.01,191.68,191.76,7597.0,187.9274,187.9274,187.6045,187.6828,7597.0
2023-11-02 11:30:00,191.7,192.03,191.67,191.81,11485.0,187.624,187.947,187.5947,187.7317,11485.0
2023-11-02 11:40:00,191.9,192.08,191.82,191.9,6848.0,187.8198,187.996,187.7415,187.8198,6848.0
2023-11-02 11:50:00,191.9,191.97,191.71,191.71,8022.0,187.8198,187.8883,187.6338,187.6338,8022.0
2023-11-02 12:00:00,191.75,191.84,191.64,191.83,5850.0,187.673,187.7611,187.5653,187.7513,5850.0
2023-11-02 12:10:00,191.78,192.02,191.74,191.89,10937.0,187.7023,187.9372,187.6632,187.81,10937.0
2023-11-02 12:20:00,191.94,192.07,191.8,191.99,7981.0,187.8589,187.9862,187.7219,187.9079,7981.0
2023-11-02 12:30:00,192.04,192.08,191.93,192.04,6446.0,187.9568,187.996,187.8492,187.9568,6446.0
2023-11-02 12:40:00,192.11,192.32,192.07,192.32,4881.0,188.0253,188.2309,187.9862,188.2309,4881.0
2023-11-02 12:50:00,192.27,192.3,191.99,192.05,5072.0,188.1819,188.2113,187.9079,187.9666,5072.0
2023-11-02 13:00:00,192.0,192.31,191.99,192.31,6209.0,187.9177,188.2211,187.9079,188.2211,6209.0
2023-11-02 13:10:00,192.37,192.53,192.34,192.5,4930.0,188.2798,188.4364,188.2504,188.407,4930.0
2023-11-02 13:20:00,192.57,192.66,192.46,192.66,4057.0,188.4755,188.5636,188.3679,188.5636,4057.0
2023-11-02 13:30:00,192.74,192.79,192.59,192.76,5511.0,188.6419,188.6909,188.4951,188.6615,5511.0
2023-11-02 13:40:00,192.79,192.95,192.75,192.78,4860.0,188.6909,188.8475,188.6517,188.6811,4860.0
2023-11-02 13:50:00,192.73,193.09,192.73,192.98,6457.0,188.6321,188.9845,188.6321,188.8768,6457.0
2023-11-02 14:00:00,192.99,193.06,192.89,193.01,8574.0,188.8866,188.9551,188.7887,188.9062,8574.0
2023-11-02 14:10:00,193.0,193.06,192.84,192.94,18793.0,188.8964,188.9551,188.7398,188.8377,18793.0
2023-11-02 14:20:00,192.95,192.97,192.78,192.88,8550.0,188.8475,188.867,188.6811,188.779,8550.0
2023-11-02 14:30:00,192.89,193.0,192.82,192.91,15212.0,188.7887,188.8964,188.7202,188.8083,15212.0
2023-11-02 14:40:00,192.95,193.04,192.87,192.92,7577.0,188.8475,188.9355,188.7692,188.8181,7577.0
2023-11-02 14:50:00,192.92,193.0,192.75,192.87,14121.0,188.8181,188.8964,188.6517,188.7692,14121.0
2023-11-02 15:00:00,192.86,192.9,192.75,192.87,15223.0,188.7594,188.7985,188.6517,188.7692,15223.0
2023-11-02 15:10:00,192.86,192.98,192.81,192.96,13701.0,188.7594,188.8768,188.7104,188.8573,13701.0
2023-11-02 15:20:00,192.93,193.06,192.91,192.98,16344.0,188.8279,188.9551,188.8083,188.8768,16344.0
2023-11-02 15:30:00,192.98,193.15,192.93,193.07,14508.0,188.8768,189.0432,188.8279,188.9649,14508.0
2023-11-02 15:40:00,193.08,193.36,193.05,193.22,13976.0,188.9747,189.2487,188.9453,189.1117,13976.0
2023-11-02 15:50:00,193.17,193.59,193.14,193.47,90787.0,189.0628,189.4739,189.0334,189.3564,90787.0
2023-11-03 09:30:00,194.17,194.39,193.45,193.81,25434.0,190.0415,190.2568,189.3368,189.6892,25434.0
2023-11-03 09:40:00,193.69,193.69,192.27,192.27,13232.0,189.5717,189.5717,188.1819,188.1819,13232.0
2023-11-03 09:50:00,192.19,192.39,191.88,191.88,8841.0,188.1036,188.2994,187.8002,187.8002,8841.0
2023-11-03 10:00:00,191.9,192.7,191.85,192.56,22751.0,187.8198,188.6028,187.7709,188.4658,22751.0
2023-11-03 10:10:00,192.64,193.17,192.46,193.1,20690.0,188.5441,189.0628,188.3679,188.9943,20690.0
2023-11-03 10:20:00,193.03,193.04,192.6,192.89,7794.0,188.9258,188.9355,188.5049,188.7887,7794.0
2023-11-03 10:30:00,192.82,193.21,192.66,193.11,13778.0,188.7202,189.1019,188.5636,189.0041,13778.0
2023-11-03 10:40:00,193.01,193.08,192.55,192.7,21205.0,188.9062,188.9747,188.456,188.6028,21205.0
2023-11-03 10:50:00,192.75,193.14,192.62,193.11,7234.0,188.6517,189.0334,188.5245,189.0041,7234.0
2023-11-03 11:00:00,193.15,193.16,192.83,192.84,5047.0,189.0432,189.053,188.73,188.7398,5047.0
2023-11-03 11:10:00,192.82,192.96,192.37,192.49,6836.0,188.7202,188.8573,188.2798,188.3972,6836.0
2023-11-03 11:20:00,192.47,192.55,192.34,192.34,8733.0,188.3777,188.456,188.2504,188.2504,8733.0
2023-11-03 11:30:00,192.41,192.75,192.41,192.68,4327.0,188.3189,188.6517,188.3189,188.5832,4327.0
2023-11-03 11:40:00,192.62,192.98,192.62,192.88,5544.0,188.5245,188.8768,188.5245,188.779,5544.0
2023-11-03 11:50:00,193.0,193.2,192.87,193.19,6048.0,188.8964,189.0921,188.7692,189.0824,6048.0
2023-11-03 12:00:00,193.34,193.46,193.25,193.38,4893.0,189.2292,189.3466,189.1411,189.2683,4893.0
2023-11-03 12:10:00,193.42,193.68,193.36,193.55,5235.0,189.3075,189.5619,189.2487,189.4347,5235.0
2023-11-03 12:20:00,193.48,193.69,193.47,193.66,6508.0,189.3662,189.5717,189.3564,189.5424,6508.0
2023-11-03 12:30:00,193.63,193.87,193.6,193.87,3227.0,189.513,189.7479,189.4836,189.7479,3227.0
2023-11-03 12:40:00,193.83,193.83,193.56,193.56,8522.0,189.7088,189.7088,189.4445,189.4445,8522.0
2023-11-03 12:50:00,193.68,193.88,193.62,193.82,5827.0,189.5619,189.7577,189.5032,189.699,5827.0
2023-11-03 13:00:00,193.78,194.0,193.78,193.81,7118.0,189.6598,189.8751,189.6598,189.6892,7118.0
2023-11-03 13:10:00,193.84,193.98,193.77,193.87,8283.0,189.7185,189.8556,189.65,189.7479,8283.0
2023-11-03 13:20:00,193.83,193.95,193.77,193.84,5302.0,189.7088,189.8262,189.65,189.7185,5302.0
2023-11-03 13:30:00,193.95,194.13,193.95,194.13,3019.0,189.8262,190.0024,189.8262,190.0024,3019.0
2023-11-03 13:40:00,194.12,194.16,193.93,194.05,6206.0,189.9926,190.0317,189.8066,189.9241,6206.0
2023-11-03 13:50:00,194.02,194.15,193.96,194.11,3013.0,189.8947,190.0219,189.836,189.9828,3013.0
2023-11-03 14:00:00,194.05,194.1,193.85,194.09,6721.0,189.9241,189.973,189.7283,189.9632,6721.0
2023-11-03 14:10:00,194.12,194.19,194.04,194.05,4805.0,189.9926,190.0611,189.9143,189.9241,4805.0
2023-11-03 14:20:00,194.05,194.09,193.92,194.09,3173.0,189.9241,189.9632,189.7968,189.9632,3173.0
2023-11-03 14:30:00,194.07,194.17,194.03,194.07,4492.0,189.9436,190.0415,189.9045,189.9436,4492.0
2023-11-03 14:40:00,194.07,194.14,194.0,194.12,4649.0,189.9436,190.0122,189.8751,189.9926,4649.0
2023-11-03 14:50:00,194.14,194.31,194.13,194.28,6762.0,190.0122,190.1785,190.0024,190.1492,6762.0
2023-11-03 15:00:00,194.28,194.4,194.21,194.25,6401.0,190.1492,190.2666,190.0807,190.1198,6401.0
2023-11-03 15:10:00,194.27,194.39,194.18,194.23,7796.0,190.1394,190.2568,190.0513,190.1002,7796.0
2023-11-03 15:20:00,194.23,194.32,194.1,194.18,12676.0,190.1002,190.1883,189.973,190.0513,12676.0
2023-11-03 15:30:00,194.15,194.36,194.08,194.22,6490.0,190.0219,190.2275,189.9534,190.0905,6490.0
2023-11-03 15:40:00,194.23,194.33,194.02,194.12,13862.0,190.1002,190.1981,189.8947,189.9926,13862.0
2023-11-03 15:50:00,194.06,194.12,193.8,193.86,40836.0,189.9339,189.9926,189.6794,189.7381,40836.0
2023-11-06 09:30:00,194.69,194.98,194.11,194.3,14661.0,190.5505,190.8343,189.9828,190.1688,14661.0
2023-11-06 09:40:00,194.23,194.46,193.89,194.38,12733.0,190.1002,190.3254,189.7675,190.2471,12733.0
2023-11-06 09:50:00,194.4,194.92,194.4,194.92,6299.0,190.2666,190.7756,190.2666,190.7756,6299.0
2023-11-06 10:00:00,194.77,194.77,194.18,194.18,8308.0,190.6288,190.6288,190.0513,190.0513,8308.0
2023-11-06 10:10:00,194.27,194.5,194.03,194.45,7491.0,190.1394,190.3645,189.9045,190.3156,7491.0
2023-11-06 10:20:00,194.32,194.48,194.19,194.23,7324.0,190.1883,190.3449,190.0611,190.1002,7324.0
2023-11-06 10:30:00,194.28,194.66,194.24,194.55,5828.0,190.1492,190.5211,190.11,190.4134,5828.0
2023-11-06 10:40:00,194.59,194.91,194.59,194.7,7673.0,190.4526,190.7658,190.4526,190.5603,7673.0
2023-11-06 10:50:00,194.78,194.95,194.75,194.92,3877.0,190.6386,190.8049,190.6092,190.7756,3877.0
2023-11-06 11:00:00,194.95,195.03,194.74,194.8,14279.0,190.8049,190.8832,190.5994,190.6581,14279.0
2023-11-06 11:10:00,194.85,195.09,194.81,194.99,5982.0,190.7071,190.942,190.6679,190.8441,5982.0
2023-11-06 11:20:00,195.0,195.19,194.83,194.89,4976.0,190.8539,191.0398,190.6875,190.7462,4976.0
2023-11-06 11:30:00,194.9,194.96,194.81,194.87,3372.0,190.756,190.8147,190.6679,190.7266,3372.0
2023-11-06 11:40:00,194.89,194.98,194.73,194.91,6929.0,190.7462,190.8343,190.5896,190.7658,6929.0
2023-11-06 11:50:00,194.92,195.07,194.83,195.06,5387.0,190.7756,190.9224,190.6875,190.9126,5387.0
2023-11-06 12:00:00,195.07,195.26,195.04,195.17,6864.0,190.9224,191.1083,190.893,191.0203,6864.0
2023-11-06 12:10:00,195.2,195.26,195.02,195.24,6548.0,191.0496,191.1083,190.8735,191.0888,6548.0
2023-11-06 12:20:00,195.23,195.28,195.15,195.24,5953.0,191.079,191.1279,191.0007,191.0888,5953.0
2023-11-06 12:30:00,195.18,195.22,194.91,194.91,7685.0,191.03,191.0692,190.7658,190.7658,7685.0
2023-11-06 12:40:00,194.91,195.02,194.68,194.94,10457.0,190.7658,190.8735,190.5407,190.7952,10457.0
2023-11-06 12:50:00,194.95,195.28,194.94,195.21,7192.0,190.8049,191.1279,190.7952,191.0594,7192.0
2023-11-06 13:00:00,195.25,195.32,195.13,195.32,8797.0,191.0986,191.1671,190.9811,191.1671,8797.0
2023-11-06 13:10:00,195.3,195.5,195.25,195.41,7183.0,191.1475,191.3432,191.0986,191.2552,7183.0
2023-11-06 13:20:00,195.44,195.56,195.33,195.54,9541.0,191.2845,191.402,191.1769,191.3824,9541.0
2023-11-06 13:30:00,195.54,195.54,195.31,195.41,7324.0,191.3824,191.3824,191.1573,191.2552,7324.0
2023-11-06 13:40:00,195.43,195.52,195.29,195.34,7026.0,191.2747,191.3628,191.1377,191.1866,7026.0
2023-11-06 13:50:00,195.32,195.35,195.15,195.19,15168.0,191.1671,191.1964,191.0007,191.0398,15168.0
2023-11-06 14:00:00,195.19,195.38,194.97,194.97,17090.0,191.0398,191.2258,190.8245,190.8245,17090.0
2023-11-06 14:10:00,195.01,195.1,194.71,194.8,18279.0,190.8637,190.9517,190.57,190.6581,18279.0
2023-11-06 14:20:00,194.78,194.82,194.63,194.66,15759.0,190.6386,190.6777,190.4917,190.5211,15759.0
2023-11-06 14:30:00,194.7,194.96,194.66,194.88,9252.0,190.5603,190.8147,190.5211,190.7364,9252.0
2023-11-06 14:40:00,194.83,194.92,194.59,194.62,9500.0,190.6875,190.7756,190.4526,190.482,9500.0
2023-11-06 14:50:00,194.64,194.79,194.62,194.63,7395.0,190.5015,190.6483,190.482,190.4917,7395.0
2023-11-06 15:00:00,194.65,194.66,194.45,194.45,8792.0,190.5113,190.5211,190.3156,190.3156,8792.0
2023-11-06 15:10:00,194.49,194.57,194.26,194.52,9841.0,190.3547,190.433,190.1296,190.3841,9841.0
2023-11-06 15:20:00,194.49,194.64,194.49,194.6,6531.0,190.3547,190.5015,190.3547,190.4624,6531.0
2023-11-06 15:30:00,194.63,194.71,194.51,194.55,8292.0,190.4917,190.57,190.3743,190.4134,8292.0
2023-11-06 15:40:00,194.53,194.79,194.53,194.62,18646.0,190.3939,190.6483,190.3939,190.482,18646.0
2023-11-06 15:50:00,194.52,194.7,194.41,194.7,101591.0,190.3841,190.5603,190.2764,190.5603,101591.0
2023-11-07 09:30:00,195.0,195.34,194.28,194.28,33782.0,190.8539,191.1866,190.1492,190.1492,33782.0
2023-11-07 09:40:00,194.42,194.98,194.39,194.94,6619.0,190.2862,190.8343,190.2568,190.7952,6619.0
2023-11-07 09:50:00,195.01,195.01,194.67,194.71,22025.0,190.8637,190.8637,190.5309,190.57,22025.0
2023-11-07 10:00:00,194.76,194.92,194.64,194.71,9479.0,190.619,190.7756,190.5015,190.57,9479.0
2023-11-07 10:10:00,194.63,194.73,194.47,194.65,10084.0,190.4917,190.5896,190.3351,190.5113,10084.0
2023-11-07 10:20:00,194.53,194.59,194.24,194.59,5973.0,190.3939,190.4526,190.11,190.4526,5973.0
2023-11-07 10:30:00,194.57,194.79,194.55,194.7,2621.0,190.433,190.6483,190.4134,190.5603,2621.0
2023-11-07 10:40:00,194.74,194.99,194.56,194.84,5895.0,190.5994,190.8441,190.4232,190.6973,5895.0
2023-11-07 10:50:00,194.82,195.14,194.75,195.12,9679.0,190.6777,190.9909,190.6092,190.9713,9679.0
2023-11-07 11:00:00,195.13,195.13,194.89,194.94,9864.0,190.9811,190.9811,190.7462,190.7952,9864.0
2023-11-07 11:10:00,194.89,194.89,194.51,194.74,7407.0,190.7462,190.7462,190.3743,190.5994,7407.0
2023-11-07 11:20:00,194.77,194.77,194.55,194.61,12158.0,190.6288,190.6288,190.4134,190.4722,12158.0
2023-11-07 11:30:00,194.58,194.71,194.55,194.6,8650.0,190.4428,190.57,190.4134,190.4624,8650.0
2023-11-07 11:40:00,194.62,194.75,194.53,194.53,5562.0,190.482,190.6092,190.3939,190.3939,5562.0
2023-11-07 11:50:00,194.63,194.68,194.47,194.5,8897.0,190.4917,190.5407,190.3351,190.3645,8897.0
2023-11-07 12:00:00,194.43,194.59,194.42,194.48,5400.0,190.296,190.4526,190.2862,190.3449,5400.0
2023-11-07 12:10:00,194.49,194.49,194.07,194.07,11774.0,190.3547,190.3547,189.9436,189.9436,11774.0
2023-11-07 12:20:00,194.17,194.27,194.06,194.16,16577.0,190.0415,190.1394,189.9339,190.0317,16577.0
2023-11-07 12:30:00,194.16,194.2,193.98,194.12,6333.0,190.0317,190.0709,189.8556,189.9926,6333.0
2023-11-07 12:40:00,194.13,194.13,193.94,193.98,14938.0,190.0024,190.0024,189.8164,189.8556,14938.0
2023-11-07 12:50:00,194.0,194.04,193.92,194.03,6723.0,189.8751,189.9143,189.7968,189.9045,6723.0
2023-11-07 13:00:00,194.03,194.14,193.97,194.07,10236.0,189.9045,190.0122,189.8458,189.9436,10236.0
2023-11-07 13:10:00,194.07,194.13,193.95,194.06,9864.0,189.9436,190.0024,189.8262,189.9339,9864.0
2023-11-07 13:20:00,194.06,194.1,193.98,193.99,5350.0,189.9339,189.973,189.8556,189.8654,5350.0
2023-11-07 13:30:00,193.97,194.25,193.97,194.25,5260.0,189.8458,190.1198,189.8458,190.1198,5260.0
2023-11-07 13:40:00,194.26,194.54,194.25,194.28,4419.0,190.1296,190.4037,190.1198,190.1492,4419.0
2023-11-07 13:50:00,194.28,194.33,194.1,194.32,19737.0,190.1492,190.1981,189.973,190.1883,19737.0
2023-11-07 14:00:00,194.34,194.49,194.29,194.31,6520.0,190.2079,190.3547,190.159,190.1785,6520.0
2023-11-07 14:10:00,194.26,194.28,193.87,194.04,35259.0,190.1296,190.1492,189.7479,189.9143,35259.0
2023-11-07 14:20:00,193.96,194.18,193.96,194.14,4175.0,189.836,190.0513,189.836,190.0122,4175.0
2023-11-07 14:30:00,194.18,194.25,194.03,194.03,7581.0,190.0513,190.1198,189.9045,189.9045,7581.0
2023-11-07 14:40:00,194.11,194.25,194.08,194.14,7754.0,189.9828,190.1198,189.9534,190.0122,7754.0
2023-11-07 14:50:00,194.18,194.23,194.13,194.15,5094.0,190.0513,190.1002,190.0024,190.0219,5094.0
2023-11-07 15:00:00,194.19,194.25,194.02,194.08,10531.0,190.0611,190.1198,189.8947,189.9534,10531.0
2023-11-07 15:10:00,194.0,194.32,193.98,194.32,4316.0,189.8751,190.1883,189.8556,190.1883,4316.0
2023-11-07 15:20:00,194.3,194.36,194.15,194.33,24095.0,190.1688,190.2275,190.0219,190.1981,24095.0
2023-11-07 15:30:00,194.38,194.53,194.36,194.49,9153.0,190.2471,190.3939,190.2275,190.3547,9153.0
2023-11-07 15:40:00,194.49,194.8,194.49,194.71,8151.0,190.3547,190.6581,190.3547,190.57,8151.0
2023-11-07 15:50:00,194.58,194.68,194.25,194.63,45175.0,190.4428,190.5407,190.1198,190.4917,45175.0
2023-11-08 09:30:00,195.35,196.77,194.35,195.32,39792.0,191.1964,192.5862,190.2177,191.1671,39792.0
2023-11-08 09:40:00,195.38,195.67,195.21,195.43,11075.0,191.2258,191.5096,191.0594,191.2747,11075.0
2023-11-08 09:50:00,195.44,195.75,195.26,195.74,5158.0,191.2845,191.5879,191.1083,191.5781,5158.0
2023-11-08 10:00:00,195.82,196.02,195.67,195.89,9186.0,191.6564,191.8522,191.5096,191.725,9186.0
2023-11-08 10:10:00,195.96,196.36,195.96,196.32,13486.0,191.7935,192.185,191.7935,192.1458,13486.0
2023-11-08 10:20:00,196.31,196.43,196.19,196.41,5929.0,192.136,192.2535,192.0186,192.2339,5929.0
2023-11-08 10:30:00,196.35,196.46,196.16,196.38,5091.0,192.1752,192.2828,191.9892,192.2045,5091.0
2023-11-08 10:40:00,196.4,196.49,196.24,196.37,3926.0,192.2241,192.3122,192.0675,192.1947,3926.0
2023-11-08 10:50:00,196.36,196.44,196.26,196.38,6553.0,192.185,192.2633,192.0871,192.2045,6553.0
2023-11-08 11:00:00,196.38,196.71,196.33,196.66,4295.0,192.2045,192.5275,192.1556,192.4786,4295.0
2023-11-08 11:10:00,196.68,196.74,196.48,196.63,6749.0,192.4982,192.5569,192.3024,192.4492,6749.0
2023-11-08 11:20:00,196.63,196.64,196.22,196.55,6617.0,192.4492,192.459,192.0479,192.3709,6617.0
2023-11-08 11:30:00,196.41,196.52,196.18,196.23,4891.0,192.2339,192.3416,192.0088,192.0577,4891.0
2023-11-08 11:40:00,196.19,196.42,196.19,196.29,5003.0,192.0186,192.2437,192.0186,192.1164,5003.0
2023-11-08 11:50:00,196.25,196.26,195.95,196.01,3843.0,192.0773,192.0871,191.7837,191.8424,3843.0
2023-11-08 12:00:00,195.98,196.0,195.53,195.58,5624.0,191.813,191.8326,191.3726,191.4215,5624.0
2023-11-08 12:10:00,195.53,195.87,195.53,195.87,4156.0,191.3726,191.7054,191.3726,191.7054,4156.0
2023-11-08 12:20:00,195.82,195.95,195.81,195.94,4580.0,191.6564,191.7837,191.6467,191.7739,4580.0
2023-11-08 12:30:00,195.95,196.17,195.89,196.17,6551.0,191.7837,191.999,191.725,191.999,6551.0
2023-11-08 12:40:00,196.12,196.15,195.89,195.96,10367.0,191.9501,191.9794,191.725,191.7935,10367.0
2023-11-08 12:50:00,195.94,196.09,195.85,196.06,5225.0,191.7739,191.9207,191.6858,191.8913,5225.0
2023-11-08 13:00:00,196.08,196.35,196.03,196.33,9431.0,191.9109,192.1752,191.862,192.1556,9431.0
2023-11-08 13:10:00,196.3,196.3,196.01,196.15,7089.0,192.1262,192.1262,191.8424,191.9794,7089.0
2023-11-08 13:20:00,196.07,196.41,196.07,196.36,6360.0,191.9011,192.2339,191.9011,192.185,6360.0
2023-11-08 13:30:00,196.35,196.43,196.26,196.43,4990.0,192.1752,192.2535,192.0871,192.2535,4990.0
2023-11-08 13:40:00,196.41,196.41,196.23,196.32,6256.0,192.2339,192.2339,192.0577,192.1458,6256.0
2023-11-08 13:50:00,196.34,196.44,196.31,196.42,7615.0,192.1654,192.2633,192.136,192.2437,7615.0
2023-11-08 14:00:00,196.42,196.54,196.39,196.46,2903.0,192.2437,192.3611,192.2143,192.2828,2903.0
2023-11-08 14:10:00,196.46,196.65,196.42,196.62,11750.0,192.2828,192.4688,192.2437,192.4394,11750.0
2023-11-08 14:20:00,196.65,196.85,196.6,196.82,3900.0,192.4688,192.6645,192.4199,192.6352,3900.0
2023-11-08 14:30:00,196.86,196.92,196.77,196.92,9097.0,192.6743,192.7331,192.5862,192.7331,9097.0
2023-11-08 14:40:00,196.89,196.92,196.76,196.84,14337.0,192.7037,192.7331,192.5765,192.6548,14337.0
2023-11-08 14:50:00,196.82,196.9,196.8,196.82,6406.0,192.6352,192.7135,192.6156,192.6352,6406.0
2023-11-08 15:00:00,196.84,196.85,196.71,196.73,5543.0,192.6548,192.6645,192.5275,192.5471,5543.0
2023-11-08 15:10:00,196.81,197.04,196.8,196.9,8067.0,192.6254,192.8505,192.6156,192.7135,8067.0
2023-11-08 15:20:00,196.96,197.06,196.94,197.01,4394.0,192.7722,192.8701,192.7526,192.8211,4394.0
2023-11-08 15:30:00,196.99,196.99,196.63,196.72,8397.0,192.8016,192.8016,192.4492,192.5373,8397.0
2023-11-08 15:40:00,196.73,197.23,196.72,197.2,25014.0,192.5471,193.0365,192.5373,193.0071,25014.0
2023-11-08 15:50:00,197.23,197.23,196.68,196.79,104816.0,193.0365,193.0365,192.4982,192.6058,104816.0
2023-11-09 09:30:00,197.23,197.99,196.37,197.98,33364.0,193.0365,193.7803,192.1947,193.7705,33364.0
2023-11-09 09:40:00,197.86,197.95,197.01,197.3,8823.0,193.6531,193.7412,192.8211,193.105,8823.0
2023-11-09 09:50:00,197.31,197.38,197.16,197.32,5364.0,193.1148,193.1833,192.9679,193.1245,5364.0
2023-11-09 10:00:00,197.34,198.07,197.32,197.66,13391.0,193.1441,193.8586,193.1245,193.4573,13391.0
2023-11-09 10:10:00,197.61,197.81,197.29,197.32,5030.0,193.4084,193.6041,193.0952,193.1245,5030.0
2023-11-09 10:20:00,197.43,197.58,197.35,197.5,4319.0,193.2322,193.379,193.1539,193.3007,4319.0
2023-11-09 10:30:00,197.5,197.71,197.45,197.55,10075.0,193.3007,193.5063,193.2518,193.3497,10075.0
2023-11-09 10:40:00,197.44,197.6,197.38,197.48,4773.0,193.242,193.3986,193.1833,193.2811,4773.0
2023-11-09 10:50:00,197.52,197.77,197.37,197.77,7701.0,193.3203,193.565,193.1735,193.565,7701.0
2023-11-09 11:00:00,197.82,198.31,197.76,198.26,5870.0,193.6139,194.0935,193.5552,194.0446,5870.0
2023-11-09 11:10:00,198.34,198.41,198.2,198.27,4585.0,194.1229,194.1914,193.9858,194.0543,4585.0
2023-11-09 11:20:00,198.26,198.26,198.15,198.22,3431.0,194.0446,194.0446,193.9369,194.0054,3431.0
2023-11-09 11:30:00,198.25,198.31,198.12,198.2,3999.0,194.0348,194.0935,193.9075,193.9858,3999.0
2023-11-09 11:40:00,198.22,198.35,198.17,198.24,3336.0,194.0054,194.1326,193.9565,194.025,3336.0
2023-11-09 11:50:00,198.34,198.43,198.24,198.4,9958.0,194.1229,194.2109,194.025,194.1816,9958.0
2023-11-09 12:00:00,198.35,198.46,198.22,198.24,8209.0,194.1326,194.2403,194.0054,194.025,8209.0
2023-11-09 12:10:00,198.27,198.34,198.21,198.32,3471.0,194.0543,194.1229,193.9956,194.1033,3471.0
2023-11-09 12:20:00,198.32,198.45,198.26,198.45,4431.0,194.1033,194.2305,194.0446,194.2305,4431.0
2023-11-09 12:30:00,198.45,198.58,198.29,198.58,7173.0,194.2305,194.3578,194.0739,194.3578,7173.0
2023-11-09 12:40:00,198.66,198.81,198.63,198.74,7256.0,194.4361,194.5829,194.4067,194.5144,7256.0
2023-11-09 12:50:00,198.73,198.84,198.65,198.76,5551.0,194.5046,194.6122,194.4263,194.5339,5551.0
2023-11-09 13:00:00,198.76,198.76,198.1,198.1,15884.0,194.5339,194.5339,193.888,193.888,15884.0
2023-11-09 13:10:00,198.14,198.63,198.14,198.28,6273.0,193.9271,194.4067,193.9271,194.0641,6273.0
2023-11-09 13:20:00,198.29,198.53,198.29,198.51,4298.0,194.0739,194.3088,194.0739,194.2892,4298.0
2023-11-09 13:30:00,198.43,198.54,198.26,198.45,10537.0,194.2109,194.3186,194.0446,194.2305,10537.0
2023-11-09 13:40:00,198.37,198.42,198.01,198.04,10851.0,194.1522,194.2012,193.7999,193.8292,10851.0
2023-11-09 13:50:00,198.08,198.21,198.03,198.12,6847.0,193.8684,193.9956,193.8195,193.9075,6847.0
2023-11-09 14:00:00,197.98,197.99,197.78,197.99,5987.0,193.7705,193.7803,193.5748,193.7803,5987.0
2023-11-09 14:10:00,197.99,198.12,197.9,197.91,5720.0,193.7803,193.9075,193.6922,193.702,5720.0
2023-11-09 14:20:00,197.9,198.33,197.9,198.18,5607.0,193.6922,194.1131,193.6922,193.9663,5607.0
2023-11-09 14:30:00,198.16,198.28,197.95,198.03,6382.0,193.9467,194.0641,193.7412,193.8195,6382.0
2023-11-09 14:40:00,198.09,198.15,197.99,198.14,6402.0,193.8782,193.9369,193.7803,193.9271,6402.0
2023-11-09 14:50:00,198.12,198.12,197.81,197.82,5287.0,193.9075,193.9075,193.6041,193.6139,5287.0
2023-11-09 15:00:00,197.83,198.09,197.79,198.04,9942.0,193.6237,193.8782,193.5846,193.8292,9942.0
2023-11-09 15:10:00,198.1,198.17,198.02,198.1,7871.0,193.888,193.9565,193.8097,193.888,7871.0
2023-11-09 15:20:00,198.09,198.27,197.98,198.08,10314.0,193.8782,194.0543,193.7705,193.8684,10314.0
2023-11-09 15:30:00,198.11,198.26,197.91,197.95,10337.0,193.8978,194.0446,193.702,193.7412,10337.0
2023-11-09 15:40:00,197.95,198.02,197.83,197.91,20435.0,193.7412,193.8097,193.6237,193.702,20435.0
2023-11-09 15:50:00,197.92,198.12,197.63,197.84,76006.0,193.7118,193.9075,193.428,193.6335,76006.0
2023-11-10 09:30:00,198.97,198.97,197.77,198.5,32480.0,194.7395,194.7395,193.565,194.2795,32480.0
2023-11-10 09:40:00,198.44,198.55,197.82,197.99,10168.0,194.2207,194.3284,193.6139,193.7803,10168.0
2023-11-10 09:50:00,197.94,198.2,197.73,198.2,6065.0,193.7314,193.9858,193.5258,193.9858,6065.0
2023-11-10 10:00:00,197.88,198.21,197.56,198.21,7805.0,193.6726,193.9956,193.3594,193.9956,7805.0
2023-11-10 10:10:00,198.14,198.39,198.04,198.39,6504.0,193.9271,194.1718,193.8292,194.1718,6504.0
2023-11-10 10:20:00,198.32,198.36,198.08,198.24,7489.0,194.1033,194.1424,193.8684,194.025,7489.0
2023-11-10 10:30:00,198.25,198.25,197.87,198.01,6764.0,194.0348,194.0348,193.6629,193.7999,6764.0
2023-11-10 10:40:00,197.97,198.14,197.81,198.14,8534.0,193.7607,193.9271,193.6041,193.9271,8534.0
2023-11-10 10:50:00,198.14,198.57,198.14,198.45,3886.0,193.9271,194.348,193.9271,194.2305,3886.0
2023-11-10 11:00:00,198.53,198.99,198.48,198.89,4489.0,194.3088,194.759,194.2599,194.6612,4489.0
2023-11-10 11:10:00,198.85,198.94,198.79,198.79,3501.0,194.622,194.7101,194.5633,194.5633,3501.0
2023-11-10 11:20:00,198.81,198.95,198.76,198.76,4881.0,194.5829,194.7199,194.5339,194.5339,4881.0
2023-11-10 11:30:00,198.84,198.88,198.67,198.77,7324.0,194.6122,194.6514,194.4458,194.5437,7324.0
2023-11-10 11:40:00,198.71,198.92,198.69,198.78,5764.0,194.485,194.6905,194.4654,194.5535,5764.0
2023-11-10 11:50:00,198.71,198.78,198.66,198.78,2909.0,194.485,194.5535,194.4361,194.5535,2909.0
2023-11-10 12:00:00,198.82,199.04,198.8,198.92,6257.0,194.5927,194.808,194.5731,194.6905,6257.0
2023-11-10 12:10:00,198.92,198.96,198.75,198.76,3735.0,194.6905,194.7297,194.5241,194.5339,3735.0
2023-11-10 12:20:00,198.79,198.85,198.72,198.81,4385.0,194.5633,194.622,194.4948,194.5829,4385.0
2023-11-10 12:30:00,198.83,199.14,198.79,199.06,5883.0,194.6024,194.9059,194.5633,194.8276,5883.0
2023-11-10 12:40:00,199.05,199.27,198.89,198.94,5372.0,194.8178,195.0331,194.6612,194.7101,5372.0
2023-11-10 12:50:00,198.95,199.23,198.94,199.23,5703.0,194.7199,194.9939,194.7101,194.9939,5703.0
2023-11-10 13:00:00,199.19,199.19,198.92,198.98,4703.0,194.9548,194.9548,194.6905,194.7493,4703.0
2023-11-10 13:10:00,198.94,198.99,198.88,198.93,6578.0,194.7101,194.759,194.6514,194.7003,6578.0
2023-11-10 13:20:00,198.93,199.15,198.91,199.13,5129.0,194.7003,194.9156,194.6807,194.8961,5129.0
2023-11-10 13:30:00,199.14,199.38,199.1,199.25,6555.0,194.9059,195.1407,194.8667,195.0135,6555.0
2023-11-10 13:40:00,199.21,199.65,199.2,199.65,4564.0,194.9744,195.405,194.9646,195.405,4564.0
2023-11-10 13:50:00,199.62,199.63,199.52,199.59,5320.0,195.3756,195.3854,195.2778,195.3463,5320.0
2023-11-10 14:00:00,199.57,199.69,199.43,199.56,6080.0,195.3267,195.4442,195.1897,195.3169,6080.0
2023-11-10 14:10:00,199.56,199.79,199.49,199.78,4918.0,195.3169,195.542,195.2484,195.5322,4918.0
2023-11-10 14:20:00,199.79,199.82,199.69,199.81,5414.0,195.542,195.5714,195.4442,195.5616,5414.0
2023-11-10 14:30:00,199.87,199.87,199.73,199.78,6267.0,195.6203,195.6203,195.4833,195.5322,6267.0
2023-11-10 14:40:00,199.78,199.85,199.73,199.75,7574.0,195.5322,195.6008,195.4833,195.5029,7574.0
2023-11-10 14:50:00,199.72,199.81,199.65,199.81,5084.0,195.4735,195.5616,195.405,195.5616,5084.0
2023-11-10 15:00:00,199.82,199.94,199.81,199.9,8227.0,195.5714,195.6888,195.5616,195.6497,8227.0
2023-11-10 15:10:00,199.88,199.9,199.71,199.86,9082.0,195.6301,195.6497,195.4637,195.6105,9082.0
2023-11-10 15:20:00,199.89,200.07,199.86,200.07,55195.0,195.6399,195.8161,195.6105,195.8161,55195.0
2023-11-10 15:30:00,200.07,200.32,200.03,200.18,12912.0,195.8161,196.0608,195.7769,195.9237,12912.0
2023-11-10 15:40:00,200.2,200.68,200.15,200.45,23709.0,195.9433,196.4131,195.8944,196.188,23709.0
2023-11-10 15:50:00,200.45,200.67,200.37,200.49,96131.0,196.188,196.4033,196.1097,196.2271,96131.0
2023-11-13 09:30:00,200.0,200.71,199.24,200.56,35586.0,195.7476,196.4425,195.0037,196.2957,35586.0
2023-11-13 09:40:00,200.56,200.73,200.27,200.4,6925.0,196.2957,196.462,196.0118,196.1391,6925.0
2023-11-13 09:50:00,200.32,200.77,200.13,200.64,19436.0,196.0608,196.5012,195.8748,196.374,19436.0
2023-11-13 10:00:00,200.72,200.86,200.33,200.72,13109.0,196.4523,196.5893,196.0705,196.4523,13109.0
2023-11-13 10:10:00,200.83,200.83,200.24,200.28,7232.0,196.5599,196.5599,195.9825,196.0216,7232.0
2023-11-13 10:20:00,200.17,200.47,200.1,200.42,8502.0,195.914,196.2076,195.8454,196.1586,8502.0
2023-11-13 10:30:00,200.46,200.47,200.15,200.42,7365.0,196.1978,196.2076,195.8944,196.1586,7365.0
2023-11-13 10:40:00,200.34,200.59,200.26,200.53,4538.0,196.0803,196.325,196.002,196.2663,4538.0
2023-11-13 10:50:00,200.56,200.63,200.27,200.28,5485.0,196.2957,196.3642,196.0118,196.0216,5485.0
2023-11-13 11:00:00,200.28,200.39,199.76,199.98,6373.0,196.0216,196.1293,195.5127,195.728,6373.0
2023-11-13 11:10:00,199.97,200.03,199.79,199.81,14161.0,195.7182,195.7769,195.542,195.5616,14161.0
2023-11-13 11:20:00,199.84,200.1,199.63,200.1,16740.0,195.591,195.8454,195.3854,195.8454,16740.0
2023-11-13 11:30:00,200.05,200.2,199.68,199.71,7248.0,195.7965,195.9433,195.4344,195.4637,7248.0
2023-11-13 11:40:00,199.78,200.07,199.67,199.75,10046.0,195.5322,195.8161,195.4246,195.5029,10046.0
2023-11-13 11:50:00,199.78,200.24,199.78,200.2,18080.0,195.5322,195.9825,195.5322,195.9433,18080.0
2023-11-13 12:00:00,200.19,200.38,199.92,199.98,9506.0,195.9335,196.1195,195.6693,195.728,9506.0
2023-11-13 12:10:00,199.97,200.0,199.77,199.83,8365.0,195.7182,195.7476,195.5225,195.5812,8365.0
2023-11-13 12:20:00,199.78,200.02,199.68,199.84,9590.0,195.5322,195.7671,195.4344,195.591,9590.0
2023-11-13 12:30:00,199.91,199.97,199.79,199.97,5036.0,195.6595,195.7182,195.542,195.7182,5036.0
2023-11-13 12:40:00,199.97,200.18,199.92,199.92,7687.0,195.7182,195.9237,195.6693,195.6693,7687.0
2023-11-13 12:50:00,200.0,200.0,199.86,199.92,3364.0,195.7476,195.7476,195.6105,195.6693,3364.0
2023-11-13 13:00:00,199.97,199.99,199.89,199.93,4943.0,195.7182,195.7378,195.6399,195.6791,4943.0
2023-11-13 13:10:00,199.89,200.14,199.88,200.11,11104.0,195.6399,195.8846,195.6301,195.8552,11104.0
2023-11-13 13:20:00,200.1,200.21,199.98,200.0,12726.0,195.8454,195.9531,195.728,195.7476,12726.0
2023-11-13 13:30:00,200.0,200.0,199.69,199.98,6994.0,195.7476,195.7476,195.4442,195.728,6994.0
2023-11-13 13:40:00,199.97,200.21,199.95,200.17,5110.0,195.7182,195.9531,195.6986,195.914,5110.0
2023-11-13 13:50:00,200.2,200.21,200.07,200.12,3242.0,195.9433,195.9531,195.8161,195.865,3242.0
2023-11-13 14:00:00,200.12,200.49,200.05,200.49,8230.0,195.865,196.2271,195.7965,196.2271,8230.0
2023-11-13 14:10:00,200.42,200.51,200.34,200.45,24102.0,196.1586,196.2467,196.0803,196.188,24102.0
2023-11-13 14:20:00,200.4,200.63,200.24,200.57,7949.0,196.1391,196.3642,195.9825,196.3054,7949.0
2023-11-13 14:30:00,200.56,200.79,200.53,200.75,7076.0,196.2957,196.5208,196.2663,196.4816,7076.0
2023-11-13 14:40:00,200.74,200.79,200.65,200.71,10904.0,196.4718,196.5208,196.3837,196.4425,10904.0
2023-11-13 14:50:00,200.67,200.69,200.56,200.61,4514.0,196.4033,196.4229,196.2957,196.3446,4514.0
2023-11-13 15:00:00,200.61,200.61,200.46,200.56,4584.0,196.3446,196.3446,196.1978,196.2957,4584.0
2023-11-13 15:10:00,200.57,200.67,200.53,200.6,4844.0,196.3054,196.4033,196.2663,196.3348,4844.0
2023-11-13 15:20:00,200.63,200.75,200.62,200.72,4620.0,196.3642,196.4816,196.3544,196.4523,4620.0
2023-11-13 15:30:00,200.61,200.63,200.49,200.52,6351.0,196.3446,196.3642,196.2271,196.2565,6351.0
2023-11-13 15:40:00,200.53,200.65,200.33,200.44,17333.0,196.2663,196.3837,196.0705,196.1782,17333.0
2023-11-13 15:50:00,200.45,200.52,200.16,200.17,70183.0,196.188,196.2565,195.9042,195.914,70183.0
2023-11-14 09:30:00,200.25,201.0,199.03,199.26,38531.0,195.9922,196.7263,194.7982,195.0233,38531.0
2023-11-14 09:40:00,199.25,199.78,198.76,199.69,15307.0,195.0135,195.5322,194.5339,195.4442,15307.0
2023-11-14 09:50:00,199.81,199.92,198.84,198.87,11626.0,195.5616,195.6693,194.6122,194.6416,11626.0
2023-11-14 10:00:00,198.86,199.61,198.85,199.28,21243.0,194.6318,195.3659,194.622,195.0429,21243.0
2023-11-14 10:10:00,199.42,200.0,199.33,199.86,19224.0,195.1799,195.7476,195.0918,195.6105,19224.0
2023-11-14 10:20:00,199.82,200.18,199.72,200.1,16284.0,195.5714,195.9237,195.4735,195.8454,16284.0
2023-11-14 10:30:00,200.15,200.55,200.15,200.38,25487.0,195.8944,196.2859,195.8944,196.1195,25487.0
2023-11-14 10:40:00,200.4,200.41,200.03,200.03,18783.0,196.1391,196.1488,195.7769,195.7769,18783.0
2023-11-14 10:50:00,200.05,200.51,200.03,200.44,21929.0,195.7965,196.2467,195.7769,196.1782,21929.0
2023-11-14 11:00:00,200.46,200.47,199.84,200.0,19931.0,196.1978,196.2076,195.591,195.7476,19931.0
2023-11-14 11:10:00,200.0,200.0,199.43,199.43,12990.0,195.7476,195.7476,195.1897,195.1897,12990.0
2023-11-14 11:20:00,199.38,200.01,199.37,199.96,12658.0,195.1407,195.7574,195.131,195.7084,12658.0
2023-11-14 11:30:00,200.0,200.03,199.52,199.54,15456.0,195.7476,195.7769,195.2778,195.2973,15456.0
2023-11-14 11:40:00,199.52,199.61,199.25,199.27,14281.0,195.2778,195.3659,195.0135,195.0331,14281.0
2023-11-14 11:50:00,199.27,199.47,199.23,199.36,7146.0,195.0331,195.2288,194.9939,195.1212,7146.0
2023-11-14 12:00:00,199.45,199.55,199.25,199.44,20846.0,195.2093,195.3071,195.0135,195.1995,20846.0
2023-11-14 12:10:00,199.4,199.55,199.29,199.29,7720.0,195.1603,195.3071,195.0527,195.0527,7720.0
2023-11-14 12:20:00,199.3,199.3,199.07,199.17,4484.0,195.0624,195.0624,194.8373,194.9352,4484.0
2023-11-14 12:30:00,199.17,199.2,198.9,199.0,4702.0,194.9352,194.9646,194.671,194.7688,4702.0
2023-11-14 12:40:00,199.0,199.25,198.9,199.24,5915.0,194.7688,195.0135,194.671,195.0037,5915.0
2023-11-14 12:50:00,199.17,199.21,199.12,199.15,2502.0,194.9352,194.9744,194.8863,194.9156,2502.0
2023-11-14 13:00:00,199.13,199.23,199.13,199.14,9655.0,194.8961,194.9939,194.8961,194.9059,9655.0
2023-11-14 13:10:00,199.1,199.31,199.04,199.18,16030.0,194.8667,195.0722,194.808,194.945,16030.0
2023-11-14 13:20:00,199.14,199.26,199.07,199.09,6281.0,194.9059,195.0233,194.8373,194.8569,6281.0
2023-11-14 13:30:00,199.12,199.21,198.99,199.05,7330.0,194.8863,194.9744,194.759,194.8178,7330.0
2023-11-14 13:40:00,199.05,199.07,198.82,198.88,10768.0,194.8178,194.8373,194.5927,194.6514,10768.0
2023-11-14 13:50:00,198.93,198.95,198.55,198.55,16455.0,194.7003,194.7199,194.3284,194.3284,16455.0
2023-11-14 14:00:00,198.5,198.56,198.25,198.31,16387.0,194.2795,194.3382,194.0348,194.0935,16387.0
2023-11-14 14:10:00,198.34,198.35,198.1,198.29,36458.0,194.1229,194.1326,193.888,194.0739,36458.0
2023-11-14 14:20:00,198.29,198.6,198.29,198.52,17225.0,194.0739,194.3773,194.0739,194.299,17225.0
2023-11-14 14:30:00,198.5,198.99,198.5,198.95,15706.0,194.2795,194.759,194.2795,194.7199,15706.0
2023-11-14 14:40:00,198.98,199.09,198.9,198.94,35837.0,194.7493,194.8569,194.671,194.7101,35837.0
2023-11-14 14:50:00,198.95,199.09,198.81,199.0,35282.0,194.7199,194.8569,194.5829,194.7688,35282.0
2023-11-14 15:00:00,199.0,199.06,198.72,198.95,37751.0,194.7688,194.8276,194.4948,194.7199,37751.0
2023-11-14 15:10:00,198.98,199.33,198.96,199.27,27228.0,194.7493,195.0918,194.7297,195.0331,27228.0
2023-11-14 15:20:00,199.27,199.27,198.96,198.96,14227.0,195.0331,195.0331,194.7297,194.7297,14227.0
2023-11-14 15:30:00,199.03,199.09,198.72,198.84,21582.0,194.7982,194.8569,194.4948,194.6122,21582.0
2023-11-14 15:40:00,198.89,198.92,198.29,198.3,22900.0,194.6612,194.6905,194.0739,194.0837,22900.0
2023-11-14 15:50:00,198.29,198.42,197.88,198.06,102244.0,194.0739,194.2012,193.6726,193.8488,102244.0
2023-11-15 09:30:00,197.89,198.43,197.41,197.54,53168.0,193.6824,194.2109,193.2126,193.3399,53168.0
2023-11-15 09:40:00,197.49,197.49,196.24,196.31,14640.0,193.2909,193.2909,192.0675,192.136,14640.0
2023-11-15 09:50:00,196.31,196.69,195.85,196.69,22432.0,192.136,192.5079,191.6858,192.5079,22432.0
2023-11-15 10:00:00,196.74,196.85,196.31,196.4,19083.0,192.5569,192.6645,192.136,192.2241,19083.0
2023-11-15 10:10:00,196.39,196.45,195.89,195.97,36435.0,192.2143,192.273,191.725,191.8033,36435.0
2023-11-15 10:20:00,196.01,196.66,195.86,196.24,27942.0,191.8424,192.4786,191.6956,192.0675,27942.0
2023-11-15 10:30:00,196.26,196.42,196.09,196.37,21136.0,192.0871,192.2437,191.9207,192.1947,21136.0
2023-11-15 10:40:00,196.31,196.35,195.98,195.99,21911.0,192.136,192.1752,191.813,191.8228,21911.0
2023-11-15 10:50:00,196.02,196.12,195.89,195.9,17157.0,191.8522,191.9501,191.725,191.7347,17157.0
2023-11-15 11:00:00,195.89,196.32,195.88,196.2,11875.0,191.725,192.1458,191.7152,192.0284,11875.0
2023-11-15 11:10:00,196.16,196.29,196.08,196.28,34890.0,191.9892,192.1164,191.9109,192.1067,34890.0
2023-11-15 11:20:00,196.29,196.38,196.18,196.27,18420.0,192.1164,192.2045,192.0088,192.0969,18420.0
2023-11-15 11:30:00,196.27,196.32,196.16,196.21,21289.0,192.0969,192.1458,191.9892,192.0381,21289.0
2023-11-15 11:40:00,196.2,196.23,195.76,195.87,22319.0,192.0284,192.0577,191.5977,191.7054,22319.0
2023-11-15 11:50:00,195.88,196.21,195.8,196.2,25749.0,191.7152,192.0381,191.6369,192.0284,25749.0
2023-11-15 12:00:00,196.23,196.3,195.96,196.06,31585.0,192.0577,192.1262,191.7935,191.8913,31585.0
2023-11-15 12:10:00,196.05,196.05,195.75,195.79,26961.0,191.8816,191.8816,191.5879,191.6271,26961.0
2023-11-15 12:20:00,195.87,196.35,195.8,196.05,71211.0,191.7054,192.1752,191.6369,191.8816,71211.0
2023-11-15 12:30:00,196.06,196.36,196.0,196.17,12352.0,191.8913,192.185,191.8326,191.999,12352.0
2023-11-15 12:40:00,196.09,196.19,196.03,196.19,38618.0,191.9207,192.0186,191.862,192.0186,38618.0
2023-11-15 12:50:00,196.28,196.31,196.07,196.07,12440.0,192.1067,192.136,191.9011,191.9011,12440.0
2023-11-15 13:00:00,196.08,196.44,196.08,196.42,20509.0,191.9109,192.2633,191.9109,192.2437,20509.0
2023-11-15 13:10:00,196.42,196.49,196.24,196.33,16561.0,192.2437,192.3122,192.0675,192.1556,16561.0
2023-11-15 13:20:00,196.33,196.44,196.25,196.42,16661.0,192.1556,192.2633,192.0773,192.2437,16661.0
2023-11-15 13:30:00,196.37,196.79,196.37,196.72,18362.0,192.1947,192.6058,192.1947,192.5373,18362.0
2023-11-15 13:40:00,196.74,196.89,196.55,196.56,25554.0,192.5569,192.7037,192.3709,192.3807,25554.0
2023-11-15 13:50:00,196.54,196.69,196.46,196.47,15855.0,192.3611,192.5079,192.2828,192.2926,15855.0
2023-11-15 14:00:00,196.5,196.68,196.48,196.67,34602.0,192.322,192.4982,192.3024,192.4884,34602.0
2023-11-15 14:10:00,196.63,196.72,196.46,196.46,41997.0,192.4492,192.5373,192.2828,192.2828,41997.0
2023-11-15 14:20:00,196.47,196.48,196.3,196.34,23365.0,192.2926,192.3024,192.1262,192.1654,23365.0
2023-11-15 14:30:00,196.39,196.54,196.35,196.48,12213.0,192.2143,192.3611,192.1752,192.3024,12213.0
2023-11-15 14:40:00,196.44,196.48,196.21,196.23,17356.0,192.2633,192.3024,192.0381,192.0577,17356.0
2023-11-15 14:50:00,196.23,196.39,195.97,196.08,45293.0,192.0577,192.2143,191.8033,191.9109,45293.0
2023-11-15 15:00:00,196.08,196.2,196.02,196.02,24571.0,191.9109,192.0284,191.8522,191.8522,24571.0
2023-11-15 15:10:00,196.05,196.06,195.77,195.78,29710.0,191.8816,191.8913,191.6075,191.6173,29710.0
2023-11-15 15:20:00,195.77,195.82,195.55,195.69,28806.0,191.6075,191.6564,191.3922,191.5292,28806.0
2023-11-15 15:30:00,195.7,196.04,195.69,195.94,26112.0,191.539,191.8718,191.5292,191.7739,26112.0
2023-11-15 15:40:00,195.94,195.98,195.35,195.35,41725.0,191.7739,191.813,191.1964,191.1964,41725.0
2023-11-15 15:50:00,195.33,195.69,195.33,195.49,129586.0,191.1769,191.5292,191.1769,191.3335,129586.0
2023-11-16 09:30:00,196.59,197.7,195.13,197.39,71195.0,192.4101,193.4965,190.9811,193.1931,71195.0
2023-11-16 09:40:00,197.34,198.49,197.34,197.96,123498.0,193.1441,194.2697,193.1441,193.7509,123498.0
2023-11-16 09:50:00,197.96,199.05,197.84,198.99,117205.0,193.7509,194.8178,193.6335,194.759,117205.0
2023-11-16 10:00:00,198.99,199.16,198.71,198.85,122650.0,194.759,194.9254,194.485,194.622,122650.0
2023-11-16 10:10:00,198.85,199.08,198.55,199.01,126412.0,194.622,194.8471,194.3284,194.7786,126412.0
2023-11-16 10:20:00,198.95,199.09,198.64,198.84,50656.0,194.7199,194.8569,194.4165,194.6122,50656.0
2023-11-16 10:30:00,198.86,199.19,198.79,199.19,43902.0,194.6318,194.9548,194.5633,194.9548,43902.0
2023-11-16 10:40:00,199.15,199.37,198.82,199.32,52027.0,194.9156,195.131,194.5927,195.082,52027.0
2023-11-16 10:50:00,199.28,199.44,199.16,199.32,26342.0,195.0429,195.1995,194.9254,195.082,26342.0
2023-11-16 11:00:00,199.29,199.31,198.62,198.64,70153.0,195.0527,195.0722,194.3969,194.4165,70153.0
2023-11-16 11:10:00,198.66,198.87,198.38,198.48,17548.0,194.4361,194.6416,194.162,194.2599,17548.0
2023-11-16 11:20:00,198.57,198.71,198.31,198.36,18339.0,194.348,194.485,194.0935,194.1424,18339.0
2023-11-16 11:30:00,198.38,198.93,198.37,198.75,14998.0,194.162,194.7003,194.1522,194.5241,14998.0
2023-11-16 11:40:00,198.75,199.07,198.62,198.98,22082.0,194.5241,194.8373,194.3969,194.7493,22082.0
2023-11-16 11:50:00,198.98,199.07,198.7,198.96,20322.0,194.7493,194.8373,194.4752,194.7297,20322.0
2023-11-16 12:00:00,199.0,199.09,198.92,198.96,18385.0,194.7688,194.8569,194.6905,194.7297,18385.0
2023-11-16 12:10:00,199.0,199.04,198.83,198.94,12813.0,194.7688,194.808,194.6024,194.7101,12813.0
2023-11-16 12:20:00,198.95,199.09,198.9,198.96,20361.0,194.7199,194.8569,194.671,194.7297,20361.0
2023-11-16 12:30:00,198.93,199.01,198.58,198.69,18216.0,194.7003,194.7786,194.3578,194.4654,18216.0
2023-11-16 12:40:00,198.69,198.7,198.49,198.61,17292.0,194.4654,194.4752,194.2697,194.3871,17292.0
2023-11-16 12:50:00,198.61,198.68,198.38,198.4,14416.0,194.3871,194.4556,194.162,194.1816,14416.0
2023-11-16 13:00:00,198.45,198.49,198.12,198.13,22538.0,194.2305,194.2697,193.9075,193.9173,22538.0
2023-11-16 13:10:00,198.13,198.33,198.11,198.26,65007.0,193.9173,194.1131,193.8978,194.0446,65007.0
2023-11-16 13:20:00,198.28,198.91,198.28,198.84,7217.0,194.0641,194.6807,194.0641,194.6122,7217.0
2023-11-16 13:30:00,198.79,198.82,198.42,198.5,22991.0,194.5633,194.5927,194.2012,194.2795,22991.0
2023-11-16 13:40:00,198.5,198.56,198.39,198.39,10740.0,194.2795,194.3382,194.1718,194.1718,10740.0
2023-11-16 13:50:00,198.42,198.44,198.32,198.41,13726.0,194.2012,194.2207,194.1033,194.1914,13726.0
2023-11-16 14:00:00,198.42,198.45,198.33,198.44,11813.0,194.2012,194.2305,194.1131,194.2207,11813.0
2023-11-16 14:10:00,198.42,198.67,198.23,198.58,27943.0,194.2012,194.4458,194.0152,194.3578,27943.0
2023-11-16 14:20:00,198.55,198.59,198.16,198.26,46496.0,194.3284,194.3675,193.9467,194.0446,46496.0
2023-11-16 14:30:00,198.32,198.39,198.15,198.23,11828.0,194.1033,194.1718,193.9369,194.0152,11828.0
2023-11-16 14:40:00,198.28,198.41,198.19,198.36,14790.0,194.0641,194.1914,193.976,194.1424,14790.0
2023-11-16 14:50:00,198.36,198.48,198.24,198.45,35425.0,194.1424,194.2599,194.025,194.2305,35425.0
2023-11-16 15:00:00,198.44,198.45,198.32,198.36,14917.0,194.2207,194.2305,194.1033,194.1424,14917.0
2023-11-16 15:10:00,198.35,198.51,198.29,198.44,15704.0,194.1326,194.2892,194.0739,194.2207,15704.0
2023-11-16 15:20:00,198.47,198.54,198.27,198.29,27638.0,194.2501,194.3186,194.0543,194.0739,27638.0
2023-11-16 15:30:00,198.3,198.48,198.27,198.28,42221.0,194.0837,194.2599,194.0543,194.0641,42221.0
2023-11-16 15:40:00,198.3,198.73,198.23,198.66,62759.0,194.0837,194.5046,194.0152,194.4361,62759.0
2023-11-16 15:50:00,198.64,198.64,198.14,198.33,218194.0,194.4165,194.4165,193.9271,194.1131,218194.0
2023-11-17 09:30:00,197.85,198.44,197.43,198.44,110199.0,193.6433,194.2207,193.2322,194.2207,110199.0
2023-11-17 09:40:00,198.2,199.23,198.2,198.91,8367.0,193.9858,194.9939,193.9858,194.6807,8367.0
2023-11-17 09:50:00,198.95,198.95,198.29,198.51,7459.0,194.7199,194.7199,194.0739,194.2892,7459.0
2023-11-17 10:00:00,198.35,198.51,197.99,198.12,13597.0,194.1326,194.2892,193.7803,193.9075,13597.0
2023-11-17 10:10:00,198.11,198.42,198.11,198.28,10107.0,193.8978,194.2012,193.8978,194.0641,10107.0
2023-11-17 10:20:00,198.22,198.33,197.87,198.0,8386.0,194.0054,194.1131,193.6629,193.7901,8386.0
2023-11-17 10:30:00,197.98,198.1,197.89,198.06,10654.0,193.7705,193.888,193.6824,193.8488,10654.0
2023-11-17 10:40:00,197.98,198.13,197.9,197.95,12211.0,193.7705,193.9173,193.6922,193.7412,12211.0
2023-11-17 10:50:00,197.91,198.0,197.49,197.69,21199.0,193.702,193.7901,193.2909,193.4867,21199.0
2023-11-17 11:00:00,197.68,197.95,197.64,197.95,7573.0,193.4769,193.7412,193.4377,193.7412,7573.0
2023-11-17 11:10:00,198.05,198.21,197.93,198.2,6150.0,193.839,193.9956,193.7216,193.9858,6150.0
2023-11-17 11:20:00,198.24,198.38,198.17,198.24,5987.0,194.025,194.162,193.9565,194.025,5987.0
2023-11-17 11:30:00,198.29,198.4,198.22,198.4,3035.0,194.0739,194.1816,194.0054,194.1816,3035.0
2023-11-17 11:40:00,198.37,198.38,198.16,198.16,10150.0,194.1522,194.162,193.9467,193.9467,10150.0
2023-11-17 11:50:00,198.14,198.28,198.05,198.28,4770.0,193.9271,194.0641,193.839,194.0641,4770.0
2023-11-17 12:00:00,198.27,198.4,198.17,198.31,3478.0,194.0543,194.1816,193.9565,194.0935,3478.0
2023-11-17 12:10:00,198.35,198.39,198.18,198.21,7935.0,194.1326,194.1718,193.9663,193.9956,7935.0
2023-11-17 12:20:00,198.21,198.27,198.1,198.13,5366.0,193.9956,194.0543,193.888,193.9173,5366.0
2023-11-17 12:30:00,198.16,198.3,198.16,198.24,2452.0,193.9467,194.0837,193.9467,194.025,2452.0
2023-11-17 12:40:00,198.26,198.3,198.16,198.16,3426.0,194.0446,194.0837,193.9467,193.9467,3426.0
2023-11-17 12:50:00,198.19,198.22,197.98,198.03,4863.0,193.976,194.0054,193.7705,193.8195,4863.0
2023-11-17 13:00:00,198.06,198.11,197.96,198.1,3860.0,193.8488,193.8978,193.7509,193.888,3860.0
2023-11-17 13:10:00,198.14,198.26,198.09,198.17,3579.0,193.9271,194.0446,193.8782,193.9565,3579.0
2023-11-17 13:20:00,198.24,198.33,198.2,198.3,2805.0,194.025,194.1131,193.9858,194.0837,2805.0
2023-11-17 13:30:00,198.32,198.38,198.3,198.3,2014.0,194.1033,194.162,194.0837,194.0837,2014.0
2023-11-17 13:40:00,198.31,198.4,198.21,198.31,3737.0,194.0935,194.1816,193.9956,194.0935,3737.0
2023-11-17 13:50:00,198.28,198.34,198.27,198.29,1933.0,194.0641,194.1229,194.0543,194.0739,1933.0
2023-11-17 14:00:00,198.25,198.25,197.89,197.92,7447.0,194.0348,194.0348,193.6824,193.7118,7447.0
2023-11-17 14:10:00,197.94,198.11,197.93,197.99,3671.0,193.7314,193.8978,193.7216,193.7803,3671.0
2023-11-17 14:20:00,197.93,197.95,197.68,197.68,6068.0,193.7216,193.7412,193.4769,193.4769,6068.0
2023-11-17 14:30:00,197.7,197.91,197.62,197.85,5765.0,193.4965,193.702,193.4182,193.6433,5765.0
2023-11-17 14:40:00,197.88,197.92,197.77,197.86,3128.0,193.6726,193.7118,193.565,193.6531,3128.0
2023-11-17 14:50:00,197.87,197.87,197.74,197.78,5719.0,193.6629,193.6629,193.5356,193.5748,5719.0
2023-11-17 15:00:00,197.75,197.86,197.75,197.84,4700.0,193.5454,193.6531,193.5454,193.6335,4700.0
2023-11-17 15:10:00,197.81,197.94,197.73,197.94,8639.0,193.6041,193.7314,193.5258,193.7314,8639.0
2023-11-17 15:20:00,197.94,198.31,197.89,198.28,13675.0,193.7314,194.0935,193.6824,194.0641,13675.0
2023-11-17 15:30:00,198.29,198.31,197.99,198.25,12762.0,194.0739,194.0935,193.7803,194.0348,12762.0
2023-11-17 15:40:00,198.18,198.28,197.93,198.0,23258.0,193.9663,194.0641,193.7216,193.7901,23258.0
2023-11-17 15:50:00,198.01,198.21,197.8,197.86,93108.0,193.7999,193.9956,193.5943,193.6531,93108.0
2023-11-20 09:30:00,197.86,198.49,197.45,197.47,40082.0,193.6531,194.2697,193.2518,193.2714,40082.0
2023-11-20 09:40:00,197.46,197.72,197.1,197.53,10984.0,193.2616,193.516,192.9092,193.3301,10984.0
2023-11-20 09:50:00,197.71,198.16,197.43,198.16,11797.0,193.5063,193.9467,193.2322,193.9467,11797.0
2023-11-20 10:00:00,198.03,198.25,197.83,198.14,8235.0,193.8195,194.0348,193.6237,193.9271,8235.0
2023-11-20 10:10:00,198.02,198.02,197.59,197.73,5000.0,193.8097,193.8097,193.3888,193.5258,5000.0
2023-11-20 10:20:00,197.77,197.98,197.76,197.98,5601.0,193.565,193.7705,193.5552,193.7705,5601.0
2023-11-20 10:30:00,198.04,198.26,198.03,198.09,5679.0,193.8292,194.0446,193.8195,193.8782,5679.0
2023-11-20 10:40:00,198.1,198.2,197.86,197.95,6991.0,193.888,193.9858,193.6531,193.7412,6991.0
2023-11-20 10:50:00,198.01,198.12,197.92,198.04,5329.0,193.7999,193.9075,193.7118,193.8292,5329.0
2023-11-20 11:00:00,198.08,198.31,198.07,198.07,4252.0,193.8684,194.0935,193.8586,193.8586,4252.0
2023-11-20 11:10:00,198.12,198.17,197.96,197.98,5137.0,193.9075,193.9565,193.7509,193.7705,5137.0
2023-11-20 11:20:00,197.93,198.09,197.88,197.97,5776.0,193.7216,193.8782,193.6726,193.7607,5776.0
2023-11-20 11:30:00,198.04,198.12,197.86,197.95,13365.0,193.8292,193.9075,193.6531,193.7412,13365.0
2023-11-20 11:40:00,197.85,197.9,197.73,197.79,7338.0,193.6433,193.6922,193.5258,193.5846,7338.0
2023-11-20 11:50:00,197.84,197.92,197.8,197.92,4826.0,193.6335,193.7118,193.5943,193.7118,4826.0
2023-11-20 12:00:00,197.94,198.13,197.9,198.01,6323.0,193.7314,193.9173,193.6922,193.7999,6323.0
2023-11-20 12:10:00,198.03,198.26,198.0,198.25,5543.0,193.8195,194.0446,193.7901,194.0348,5543.0
2023-11-20 12:20:00,198.22,198.55,198.22,198.55,12642.0,194.0054,194.3284,194.0054,194.3284,12642.0
2023-11-20 12:30:00,198.55,198.58,198.34,198.34,4315.0,194.3284,194.3578,194.1229,194.1229,4315.0
2023-11-20 12:40:00,198.33,198.66,198.2,198.56,6851.0,194.1131,194.4361,193.9858,194.3382,6851.0
2023-11-20 12:50:00,198.57,198.57,198.35,198.36,3103.0,194.348,194.348,194.1326,194.1424,3103.0
2023-11-20 13:00:00,198.33,198.56,198.24,198.56,4820.0,194.1131,194.3382,194.025,194.3382,4820.0
2023-11-20 13:10:00,198.53,198.55,198.45,198.52,8121.0,194.3088,194.3284,194.2305,194.299,8121.0
2023-11-20 13:20:00,198.55,198.68,198.52,198.6,5586.0,194.3284,194.4556,194.299,194.3773,5586.0
2023-11-20 13:30:00,198.62,198.81,198.61,198.81,6591.0,194.3969,194.5829,194.3871,194.5829,6591.0
2023-11-20 13:40:00,198.81,198.89,198.72,198.72,4483.0,194.5829,194.6612,194.4948,194.4948,4483.0
2023-11-20 13:50:00,198.76,198.84,198.72,198.83,5071.0,194.5339,194.6122,194.4948,194.6024,5071.0
2023-11-20 14:00:00,198.82,198.92,198.78,198.9,6037.0,194.5927,194.6905,194.5535,194.671,6037.0
2023-11-20 14:10:00,198.89,198.98,198.83,198.83,7780.0,194.6612,194.7493,194.6024,194.6024,7780.0
2023-11-20 14:20:00,198.84,198.98,198.84,198.96,4993.0,194.6122,194.7493,194.6122,194.7297,4993.0
2023-11-20 14:30:00,198.96,199.21,198.96,199.14,9235.0,194.7297,194.9744,194.7297,194.9059,9235.0
2023-11-20 14:40:00,199.13,199.41,199.1,199.3,5390.0,194.8961,195.1701,194.8667,195.0624,5390.0
2023-11-20 14:50:00,199.28,199.45,199.23,199.38,7867.0,195.0429,195.2093,194.9939,195.1407,7867.0
2023-11-20 15:00:00,199.35,199.38,199.27,199.37,6618.0,195.1114,195.1407,195.0331,195.131,6618.0
2023-11-20 15:10:00,199.36,199.38,199.25,199.31,8505.0,195.1212,195.1407,195.0135,195.0722,8505.0
2023-11-20 15:20:00,199.31,199.33,199.07,199.33,4323.0,195.0722,195.0918,194.8373,195.0918,4323.0
2023-11-20 15:30:00,199.3,199.3,199.11,199.16,7349.0,195.0624,195.0624,194.8765,194.9254,7349.0
2023-11-20 15:40:00,199.17,199.21,199.01,199.05,10600.0,194.9352,194.9744,194.7786,194.8178,10600.0
2023-11-20 15:50:00,199.0,199.0,198.43,198.71,79887.0,194.7688,194.7688,194.2109,194.485,79887.0
2023-11-21 09:30:00,199.38,200.24,198.1,199.8,38420.0,195.1407,195.9825,193.888,195.5518,38420.0
2023-11-21 09:40:00,199.79,200.79,199.69,200.22,15084.0,195.542,196.5208,195.4442,195.9629,15084.0
2023-11-21 09:50:00,200.27,200.27,199.21,199.48,24901.0,196.0118,196.0118,194.9744,195.2386,24901.0
2023-11-21 10:00:00,199.54,199.61,199.09,199.15,15616.0,195.2973,195.3659,194.8569,194.9156,15616.0
2023-11-21 10:10:00,199.12,199.68,199.04,199.56,19766.0,194.8863,195.4344,194.808,195.3169,19766.0
2023-11-21 10:20:00,199.67,199.75,199.51,199.56,6691.0,195.4246,195.5029,195.268,195.3169,6691.0
2023-11-21 10:30:00,199.47,199.48,199.05,199.05,6777.0,195.2288,195.2386,194.8178,194.8178,6777.0
2023-11-21 10:40:00,199.05,199.37,199.02,199.14,10447.0,194.8178,195.131,194.7884,194.9059,10447.0
2023-11-21 10:50:00,199.11,199.28,199.06,199.08,10267.0,194.8765,195.0429,194.8276,194.8471,10267.0
2023-11-21 11:00:00,199.09,199.29,199.08,199.28,9865.0,194.8569,195.0527,194.8471,195.0429,9865.0
2023-11-21 11:10:00,199.28,199.28,199.07,199.19,5570.0,195.0429,195.0429,194.8373,194.9548,5570.0
2023-11-21 11:20:00,199.19,199.27,199.1,199.25,4514.0,194.9548,195.0331,194.8667,195.0135,4514.0
2023-11-21 11:30:00,199.28,199.57,199.26,199.39,7522.0,195.0429,195.3267,195.0233,195.1505,7522.0
2023-11-21 11:40:00,199.43,199.64,199.4,199.6,8337.0,195.1897,195.3952,195.1603,195.3561,8337.0
2023-11-21 11:50:00,199.61,199.73,199.59,199.68,5028.0,195.3659,195.4833,195.3463,195.4344,5028.0
2023-11-21 12:00:00,199.7,199.85,199.52,199.82,5997.0,195.4539,195.6008,195.2778,195.5714,5997.0
2023-11-21 12:10:00,199.84,199.92,199.65,199.69,6954.0,195.591,195.6693,195.405,195.4442,6954.0
2023-11-21 12:20:00,199.64,199.67,199.46,199.55,4592.0,195.3952,195.4246,195.219,195.3071,4592.0
2023-11-21 12:30:00,199.53,199.67,199.51,199.58,6804.0,195.2876,195.4246,195.268,195.3365,6804.0
2023-11-21 12:40:00,199.59,199.79,199.57,199.77,7102.0,195.3463,195.542,195.3267,195.5225,7102.0
2023-11-21 12:50:00,199.78,199.93,199.72,199.85,4176.0,195.5322,195.6791,195.4735,195.6008,4176.0
2023-11-21 13:00:00,199.83,199.97,199.8,199.9,10569.0,195.5812,195.7182,195.5518,195.6497,10569.0
2023-11-21 13:10:00,199.91,199.94,199.79,199.79,3423.0,195.6595,195.6888,195.542,195.542,3423.0
2023-11-21 13:20:00,199.78,199.89,199.67,199.75,4246.0,195.5322,195.6399,195.4246,195.5029,4246.0
2023-11-21 13:30:00,199.71,199.93,199.68,199.88,7754.0,195.4637,195.6791,195.4344,195.6301,7754.0
2023-11-21 13:40:00,199.88,200.0,199.87,199.9,4596.0,195.6301,195.7476,195.6203,195.6497,4596.0
2023-11-21 13:50:00,199.95,200.04,199.91,199.91,4495.0,195.6986,195.7867,195.6595,195.6595,4495.0
2023-11-21 14:00:00,199.84,199.84,199.61,199.63,5016.0,195.591,195.591,195.3659,195.3854,5016.0
2023-11-21 14:10:00,199.7,199.74,199.54,199.58,14166.0,195.4539,195.4931,195.2973,195.3365,14166.0
2023-11-21 14:20:00,199.61,199.67,199.45,199.5,9740.0,195.3659,195.4246,195.2093,195.2582,9740.0
2023-11-21 14:30:00,199.54,199.54,199.42,199.45,13132.0,195.2973,195.2973,195.1799,195.2093,13132.0
2023-11-21 14:40:00,199.41,199.56,199.39,199.49,3046.0,195.1701,195.3169,195.1505,195.2484,3046.0
2023-11-21 14:50:00,199.52,199.52,199.2,199.44,6440.0,195.2778,195.2778,194.9646,195.1995,6440.0
2023-11-21 15:00:00,199.44,199.49,199.3,199.37,12460.0,195.1995,195.2484,195.0624,195.131,12460.0
2023-11-21 15:10:00,199.38,199.43,199.31,199.35,3430.0,195.1407,195.1897,195.0722,195.1114,3430.0
2023-11-21 15:20:00,199.39,199.39,199.15,199.31,7216.0,195.1505,195.1505,194.9156,195.0722,7216.0
2023-11-21 15:30:00,199.26,199.29,199.03,199.29,12860.0,195.0233,195.0527,194.7982,195.0527,12860.0
2023-11-21 15:40:00,199.26,199.37,199.08,199.32,15643.0,195.0233,195.131,194.8471,195.082,15643.0
2023-11-21 15:50:00,199.32,199.34,199.03,199.06,60658.0,195.082,195.1016,194.7982,194.8276,60658.0
2023-11-22 09:30:00,199.46,199.8,199.45,199.75,36851.0,195.219,195.5518,195.2093,195.5029,36851.0
2023-11-22 09:40:00,199.66,200.21,199.52,200.19,15245.0,195.4148,195.9531,195.2778,195.9335,15245.0
2023-11-22 09:50:00,200.2,200.26,199.59,199.65,19534.0,195.9433,196.002,195.3463,195.405,19534.0
2023-11-22 10:00:00,199.74,199.93,199.52,199.89,18484.0,195.4931,195.6791,195.2778,195.6399,18484.0
2023-11-22 10:10:00,199.91,200.06,199.69,199.81,21277.0,195.6595,195.8063,195.4442,195.5616,21277.0
2023-11-22 10:20:00,199.82,199.87,199.58,199.87,26101.0,195.5714,195.6203,195.3365,195.6203,26101.0
2023-11-22 10:30:00,199.87,200.17,199.87,200.07,9708.0,195.6203,195.914,195.6203,195.8161,9708.0
2023-11-22 10:40:00,200.05,200.17,199.91,199.98,10515.0,195.7965,195.914,195.6595,195.728,10515.0
2023-11-22 10:50:00,199.9,199.9,199.59,199.67,7023.0,195.6497,195.6497,195.3463,195.4246,7023.0
2023-11-22 11:00:00,199.7,199.7,199.54,199.65,11447.0,195.4539,195.4539,195.2973,195.405,11447.0
2023-11-22 11:10:00,199.56,199.8,199.55,199.71,3187.0,195.3169,195.5518,195.3071,195.4637,3187.0
2023-11-22 11:20:00,199.77,200.08,199.71,200.01,2992.0,195.5225,195.8259,195.4637,195.7574,2992.0
2023-11-22 11:30:00,200.05,200.05,199.8,199.8,5715.0,195.7965,195.7965,195.5518,195.5518,5715.0
2023-11-22 11:40:00,199.88,199.99,199.78,199.8,5361.0,195.6301,195.7378,195.5322,195.5518,5361.0
2023-11-22 11:50:00,199.81,199.95,199.75,199.93,3776.0,195.5616,195.6986,195.5029,195.6791,3776.0
2023-11-22 12:00:00,199.97,199.97,199.77,199.85,6972.0,195.7182,195.7182,195.5225,195.6008,6972.0
2023-11-22 12:10:00,199.96,199.97,199.67,199.74,2047.0,195.7084,195.7182,195.4246,195.4931,2047.0
2023-11-22 12:20:00,199.72,199.86,199.71,199.77,3290.0,195.4735,195.6105,195.4637,195.5225,3290.0
2023-11-22 12:30:00,199.75,199.77,199.5,199.5,4226.0,195.5029,195.5225,195.2582,195.2582,4226.0
2023-11-22 12:40:00,199.44,199.52,199.35,199.45,4725.0,195.1995,195.2778,195.1114,195.2093,4725.0
2023-11-22 12:50:00,199.42,199.63,199.4,199.62,7249.0,195.1799,195.3854,195.1603,195.3756,7249.0
2023-11-22 13:00:00,199.63,199.65,199.52,199.6,6270.0,195.3854,195.405,195.2778,195.3561,6270.0
2023-11-22 13:10:00,199.59,199.63,199.41,199.5,5097.0,195.3463,195.3854,195.1701,195.2582,5097.0
2023-11-22 13:20:00,199.46,199.54,199.35,199.39,8337.0,195.219,195.2973,195.1114,195.1505,8337.0
2023-11-22 13:30:00,199.4,199.51,199.37,199.46,7274.0,195.1603,195.268,195.131,195.219,7274.0
2023-11-22 13:40:00,199.5,199.64,199.5,199.63,5705.0,195.2582,195.3952,195.2582,195.3854,5705.0
2023-11-22 13:50:00,199.59,199.73,199.59,199.59,6247.0,195.3463,195.4833,195.3463,195.3463,6247.0
2023-11-22 14:00:00,199.59,199.8,199.53,199.76,15461.0,195.3463,195.5518,195.2876,195.5127,15461.0
2023-11-22 14:10:00,199.74,199.93,199.71,199.91,7525.0,195.4931,195.6791,195.4637,195.6595,7525.0
2023-11-22 14:20:00,199.92,199.96,199.8,199.89,6712.0,195.6693,195.7084,195.5518,195.6399,6712.0
2023-11-22 14:30:00,199.94,199.96,199.46,199.47,7263.0,195.6888,195.7084,195.219,195.2288,7263.0
2023-11-22 14:40:00,199.45,199.71,199.45,199.69,5474.0,195.2093,195.4637,195.2093,195.4442,5474.0
2023-11-22 14:50:00,199.73,199.8,199.61,199.64,10334.0,195.4833,195.5518,195.3659,195.3952,10334.0
2023-11-22 15:00:00,199.61,199.88,199.6,199.71,16390.0,195.3659,195.6301,195.3561,195.4637,16390.0
2023-11-22 15:10:00,199.74,199.82,199.71,199.78,4950.0,195.4931,195.5714,195.4637,195.5322,4950.0
2023-11-22 15:20:00,199.78,200.02,199.65,200.0,9533.0,195.5322,195.7671,195.405,195.7476,9533.0
2023-11-22 15:30:00,200.0,200.08,199.76,199.86,30085.0,195.7476,195.8259,195.5127,195.6105,30085.0
2023-11-22 15:40:00,199.82,200.32,199.81,200.29,18972.0,195.5714,196.0608,195.5616,196.0314,18972.0
2023-11-22 15:50:00,200.29,200.33,200.12,200.13,35819.0,196.0314,196.0705,195.865,195.8748,35819.0
2023-11-24 09:30:00,201.35,201.96,201.25,201.9,50162.0,197.0689,197.6659,196.971,197.6072,50162.0
2023-11-24 09:40:00,201.94,201.95,200.88,200.88,7516.0,197.6463,197.6561,196.6089,196.6089,7516.0
2023-11-24 09:50:00,200.87,201.69,200.87,201.59,9174.0,196.5991,197.4016,196.5991,197.3038,9174.0
2023-11-24 10:00:00,201.6,201.68,201.11,201.47,10576.0,197.3135,197.3918,196.834,197.1863,10576.0
2023-11-24 10:10:00,201.47,201.51,201.18,201.38,11467.0,197.1863,197.2255,196.9025,197.0982,11467.0
2023-11-24 10:20:00,201.45,201.75,201.37,201.65,9926.0,197.1667,197.4604,197.0884,197.3625,9926.0
2023-11-24 10:30:00,201.69,201.75,201.23,201.23,6274.0,197.4016,197.4604,196.9514,196.9514,6274.0
2023-11-24 10:40:00,201.27,201.43,201.23,201.28,7509.0,196.9906,197.1472,196.9514,197.0003,7509.0
2023-11-24 10:50:00,201.33,201.56,201.32,201.35,10954.0,197.0493,197.2744,197.0395,197.0689,10954.0
2023-11-24 11:00:00,201.31,201.46,201.3,201.42,6448.0,197.0297,197.1765,197.0199,197.1374,6448.0
2023-11-24 11:10:00,201.44,201.54,201.37,201.47,7860.0,197.1569,197.2548,197.0884,197.1863,7860.0
2023-11-24 11:20:00,201.39,201.57,201.35,201.49,13783.0,197.108,197.2842,197.0689,197.2059,13783.0
2023-11-24 11:30:00,201.5,201.68,201.38,201.38,62771.0,197.2157,197.3918,197.0982,197.0982,62771.0
2023-11-24 11:40:00,201.3,201.37,201.09,201.21,7855.0,197.0199,197.0884,196.8144,196.9318,7855.0
2023-11-24 11:50:00,201.22,201.23,201.02,201.22,9255.0,196.9416,196.9514,196.7459,196.9416,9255.0
2023-11-24 12:00:00,201.22,201.35,201.04,201.13,7794.0,196.9416,197.0689,196.7655,196.8535,7794.0
2023-11-24 12:10:00,201.09,201.25,201.03,201.11,10627.0,196.8144,196.971,196.7557,196.834,10627.0
2023-11-24 12:20:00,201.1,201.1,200.76,200.78,6091.0,196.8242,196.8242,196.4914,196.511,6091.0
2023-11-24 12:30:00,200.8,200.96,200.79,200.89,6972.0,196.5306,196.6872,196.5208,196.6186,6972.0
2023-11-24 12:40:00,200.9,201.09,200.86,200.91,15150.0,196.6284,196.8144,196.5893,196.6382,15150.0
2023-11-24 12:50:00,200.91,201.18,200.89,201.18,44292.0,196.6382,196.9025,196.6186,196.9025,44292.0
2023-11-27 09:30:00,201.01,201.48,200.53,201.05,28758.0,196.7361,197.1961,196.2663,196.7752,28758.0
2023-11-27 09:40:00,200.95,201.45,200.87,201.1,85388.0,196.6774,197.1667,196.5991,196.8242,85388.0
2023-11-27 09:50:00,201.11,201.12,200.76,201.12,36432.0,196.834,196.8438,196.4914,196.8438,36432.0
2023-11-27 10:00:00,201.13,201.33,200.77,200.81,13381.0,196.8535,197.0493,196.5012,196.5403,13381.0
2023-11-27 10:10:00,200.83,200.85,200.22,200.35,13841.0,196.5599,196.5795,195.9629,196.0901,13841.0
2023-11-27 10:20:00,200.37,200.45,200.1,200.33,18603.0,196.1097,196.188,195.8454,196.0705,18603.0
2023-11-27 10:30:00,200.34,200.5,200.22,200.23,6048.0,196.0803,196.2369,195.9629,195.9727,6048.0
2023-11-27 10:40:00,200.23,200.48,200.14,200.36,8986.0,195.9727,196.2174,195.8846,196.0999,8986.0
2023-11-27 10:50:00,200.32,200.47,200.3,200.38,8339.0,196.0608,196.2076,196.0412,196.1195,8339.0
2023-11-27 11:00:00,200.4,200.5,200.22,200.43,11986.0,196.1391,196.2369,195.9629,196.1684,11986.0
2023-11-27 11:10:00,200.44,200.63,200.38,200.45,12488.0,196.1782,196.3642,196.1195,196.188,12488.0
2023-11-27 11:20:00,200.38,200.48,200.27,200.44,6261.0,196.1195,196.2174,196.0118,196.1782,6261.0
2023-11-27 11:30:00,200.46,200.5,200.26,200.33,9319.0,196.1978,196.2369,196.002,196.0705,9319.0
2023-11-27 11:40:00,200.34,200.4,200.19,200.2,8584.0,196.0803,196.1391,195.9335,195.9433,8584.0
2023-11-27 11:50:00,200.2,200.53,200.19,200.46,14607.0,195.9433,196.2663,195.9335,196.1978,14607.0
2023-11-27 12:00:00,200.44,200.49,200.15,200.28,11089.0,196.1782,196.2271,195.8944,196.0216,11089.0
2023-11-27 12:10:00,200.25,200.48,200.25,200.47,8551.0,195.9922,196.2174,195.9922,196.2076,8551.0
2023-11-27 12:20:00,200.45,200.45,200.25,200.4,8323.0,196.188,196.188,195.9922,196.1391,8323.0
2023-11-27 12:30:00,200.42,200.61,200.37,200.61,10209.0,196.1586,196.3446,196.1097,196.3446,10209.0
2023-11-27 12:40:00,200.61,200.7,200.52,200.68,6065.0,196.3446,196.4327,196.2565,196.4131,6065.0
2023-11-27 12:50:00,200.66,200.78,200.64,200.74,4806.0,196.3935,196.511,196.374,196.4718,4806.0
2023-11-27 13:00:00,200.73,200.78,200.65,200.78,20331.0,196.462,196.511,196.3837,196.511,20331.0
2023-11-27 13:10:00,200.77,200.79,200.63,200.7,19679.0,196.5012,196.5208,196.3642,196.4327,19679.0
2023-11-27 13:20:00,200.67,200.82,200.67,200.79,11192.0,196.4033,196.5501,196.4033,196.5208,11192.0
2023-11-27 13:30:00,200.8,200.89,200.76,200.77,7898.0,196.5306,196.6186,196.4914,196.5012,7898.0
2023-11-27 13:40:00,200.69,200.88,200.69,200.75,6672.0,196.4229,196.6089,196.4229,196.4816,6672.0
2023-11-27 13:50:00,200.78,200.82,200.64,200.71,9364.0,196.511,196.5501,196.374,196.4425,9364.0
2023-11-27 14:00:00,200.71,200.72,200.62,200.65,17949.0,196.4425,196.4523,196.3544,196.3837,17949.0
2023-11-27 14:10:00,200.67,200.68,200.61,200.61,12024.0,196.4033,196.4131,196.3446,196.3446,12024.0
2023-11-27 14:20:00,200.61,200.68,200.4,200.5,13838.0,196.3446,196.4131,196.1391,196.2369,13838.0
2023-11-27 14:30:00,200.5,200.52,200.32,200.45,15374.0,196.2369,196.2565,196.0608,196.188,15374.0
2023-11-27 14:40:00,200.43,200.43,200.12,200.26,9182.0,196.1684,196.1684,195.865,196.002,9182.0
2023-11-27 14:50:00,200.28,200.47,200.2,200.47,9441.0,196.0216,196.2076,195.9433,196.2076,9441.0
2023-11-27 15:00:00,200.49,200.54,200.44,200.45,13508.0,196.2271,196.2761,196.1782,196.188,13508.0
2023-11-27 15:10:00,200.43,200.47,200.27,200.4,11552.0,196.1684,196.2076,196.0118,196.1391,11552.0
2023-11-27 15:20:00,200.41,200.55,200.4,200.51,22214.0,196.1488,196.2859,196.1391,196.2467,22214.0
2023-11-27 15:30:00,200.52,200.56,200.39,200.48,63243.0,196.2565,196.2957,196.1293,196.2174,63243.0
2023-11-27 15:40:00,200.5,200.6,200.24,200.27,41908.0,196.2369,196.3348,195.9825,196.0118,41908.0
2023-11-27 15:50:00,200.24,200.41,199.96,200.22,122625.0,195.9825,196.1488,195.7084,195.9629,122625.0
2023-11-28 09:30:00,199.64,200.5,199.64,200.17,30031.0,195.3952,196.2369,195.3952,195.914,30031.0
2023-11-28 09:40:00,200.18,200.4,200.07,200.22,6380.0,195.9237,196.1391,195.8161,195.9629,6380.0
2023-11-28 09:50:00,200.12,200.18,199.69,200.06,4779.0,195.865,195.9237,195.4442,195.8063,4779.0
2023-11-28 10:00:00,200.0,200.04,199.61,199.74,12293.0,195.7476,195.7867,195.3659,195.4931,12293.0
2023-11-28 10:10:00,199.7,200.16,199.69,199.99,16794.0,195.4539,195.9042,195.4442,195.7378,16794.0
2023-11-28 10:20:00,199.98,200.27,199.96,200.05,7537.0,195.728,196.0118,195.7084,195.7965,7537.0
2023-11-28 10:30:00,200.06,200.11,199.93,199.95,17451.0,195.8063,195.8552,195.6791,195.6986,17451.0
2023-11-28 10:40:00,199.98,200.35,199.98,200.12,11177.0,195.728,196.0901,195.728,195.865,11177.0
2023-11-28 10:50:00,200.12,200.18,199.86,200.18,8735.0,195.865,195.9237,195.6105,195.9237,8735.0
2023-11-28 11:00:00,200.17,200.17,199.8,199.88,7530.0,195.914,195.914,195.5518,195.6301,7530.0
2023-11-28 11:10:00,199.86,199.88,199.68,199.81,9540.0,195.6105,195.6301,195.4344,195.5616,9540.0
2023-11-28 11:20:00,199.81,199.91,199.68,199.85,6117.0,195.5616,195.6595,195.4344,195.6008,6117.0
2023-11-28 11:30:00,199.86,200.05,199.78,199.99,9009.0,195.6105,195.7965,195.5322,195.7378,9009.0
2023-11-28 11:40:00,199.97,200.06,199.96,200.03,7504.0,195.7182,195.8063,195.7084,195.7769,7504.0
2023-11-28 11:50:00,200.01,200.02,199.82,199.9,12417.0,195.7574,195.7671,195.5714,195.6497,12417.0
2023-11-28 12:00:00,199.9,199.9,199.53,199.65,11499.0,195.6497,195.6497,195.2876,195.405,11499.0
2023-11-28 12:10:00,199.65,199.67,199.2,199.22,6817.0,195.405,195.4246,194.9646,194.9841,6817.0
2023-11-28 12:20:00,199.23,199.39,199.22,199.31,6220.0,194.9939,195.1505,194.9841,195.0722,6220.0
2023-11-28 12:30:00,199.31,199.31,199.11,199.13,6530.0,195.0722,195.0722,194.8765,194.8961,6530.0
2023-11-28 12:40:00,199.14,199.16,198.89,199.0,4129.0,194.9059,194.9254,194.6612,194.7688,4129.0
2023-11-28 12:50:00,198.97,198.97,198.66,198.75,9960.0,194.7395,194.7395,194.4361,194.5241,9960.0
2023-11-28 13:00:00,198.67,198.67,198.31,198.38,8027.0,194.4458,194.4458,194.0935,194.162,8027.0
2023-11-28 13:10:00,198.41,198.54,198.29,198.37,7109.0,194.1914,194.3186,194.0739,194.1522,7109.0
2023-11-28 13:20:00,198.37,198.6,198.23,198.56,12698.0,194.1522,194.3773,194.0152,194.3382,12698.0
2023-11-28 13:30:00,198.58,198.63,198.38,198.38,9692.0,194.3578,194.4067,194.162,194.162,9692.0
2023-11-28 13:40:00,198.38,198.38,198.13,198.23,14546.0,194.162,194.162,193.9173,194.0152,14546.0
2023-11-28 13:50:00,198.2,198.24,197.98,198.02,19369.0,193.9858,194.025,193.7705,193.8097,19369.0
2023-11-28 14:00:00,198.04,198.05,197.82,197.87,12481.0,193.8292,193.839,193.6139,193.6629,12481.0
2023-11-28 14:10:00,197.89,197.98,197.81,197.83,26428.0,193.6824,193.7705,193.6041,193.6237,26428.0
2023-11-28 14:20:00,197.87,197.9,197.72,197.85,26088.0,193.6629,193.6922,193.516,193.6433,26088.0
2023-11-28 14:30:00,197.82,198.05,197.75,197.92,9261.0,193.6139,193.839,193.5454,193.7118,9261.0
2023-11-28 14:40:00,197.98,197.98,197.81,197.91,6195.0,193.7705,193.7705,193.6041,193.702,6195.0
2023-11-28 14:50:00,197.89,198.01,197.83,197.89,13484.0,193.6824,193.7999,193.6237,193.6824,13484.0
2023-11-28 15:00:00,197.9,197.9,197.82,197.87,9447.0,193.6922,193.6922,193.6139,193.6629,9447.0
2023-11-28 15:10:00,197.88,198.03,197.86,198.0,13466.0,193.6726,193.8195,193.6531,193.7901,13466.0
2023-11-28 15:20:00,197.97,198.1,197.82,198.06,12082.0,193.7607,193.888,193.6139,193.8488,12082.0
2023-11-28 15:30:00,198.07,198.08,197.74,197.8,13678.0,193.8586,193.8684,193.5356,193.5943,13678.0
2023-11-28 15:40:00,197.79,197.88,197.7,197.86,21300.0,193.5846,193.6726,193.4965,193.6531,21300.0
2023-11-28 15:50:00,197.86,197.97,197.04,197.28,151836.0,193.6531,193.7607,192.8505,193.0854,151836.0
2023-11-29 09:30:00,197.3,197.95,196.82,196.88,40617.0,193.105,193.7412,192.6352,192.6939,40617.0
2023-11-29 09:40:00,196.94,196.94,196.07,196.13,61436.0,192.7526,192.7526,191.9011,191.9598,61436.0
2023-11-29 09:50:00,196.03,196.18,195.81,196.17,21420.0,191.862,192.0088,191.6467,191.999,21420.0
2023-11-29 10:00:00,196.21,196.37,195.56,195.71,71792.0,192.0381,192.1947,191.402,191.5488,71792.0
2023-11-29 10:10:00,195.71,195.81,195.31,195.55,31486.0,191.5488,191.6467,191.1573,191.3922,31486.0
2023-11-29 10:20:00,195.48,195.69,195.27,195.68,60798.0,191.3237,191.5292,191.1181,191.5194,60798.0
2023-11-29 10:30:00,195.6,195.77,195.3,195.68,13583.0,191.4411,191.6075,191.1475,191.5194,13583.0
2023-11-29 10:40:00,195.74,196.54,195.73,196.49,9149.0,191.5781,192.3611,191.5684,192.3122,9149.0
2023-11-29 10:50:00,196.55,196.63,196.35,196.5,9376.0,192.3709,192.4492,192.1752,192.322,9376.0
2023-11-29 11:00:00,196.49,196.71,196.46,196.48,90387.0,192.3122,192.5275,192.2828,192.3024,90387.0
2023-11-29 11:10:00,196.48,196.62,196.33,196.62,11864.0,192.3024,192.4394,192.1556,192.4394,11864.0
2023-11-29 11:20:00,196.56,196.83,196.42,196.76,11151.0,192.3807,192.645,192.2437,192.5765,11151.0
2023-11-29 11:30:00,196.77,196.89,196.7,196.72,10817.0,192.5862,192.7037,192.5177,192.5373,10817.0
2023-11-29 11:40:00,196.7,196.81,196.61,196.64,9328.0,192.5177,192.6254,192.4296,192.459,9328.0
2023-11-29 11:50:00,196.58,196.69,196.53,196.68,8940.0,192.4003,192.5079,192.3513,192.4982,8940.0
2023-11-29 12:00:00,196.66,196.92,196.65,196.76,10719.0,192.4786,192.7331,192.4688,192.5765,10719.0
2023-11-29 12:10:00,196.81,196.91,196.62,196.91,11551.0,192.6254,192.7233,192.4394,192.7233,11551.0
2023-11-29 12:20:00,196.92,197.32,196.84,197.18,46052.0,192.7331,193.1245,192.6548,192.9875,46052.0
2023-11-29 12:30:00,197.22,197.52,197.09,197.48,8295.0,193.0267,193.3203,192.8994,193.2811,8295.0
2023-11-29 12:40:00,197.51,197.51,197.16,197.17,6371.0,193.3105,193.3105,192.9679,192.9777,6371.0
2023-11-29 12:50:00,197.16,197.23,197.1,197.15,6035.0,192.9679,193.0365,192.9092,192.9582,6035.0
2023-11-29 13:00:00,197.16,197.35,197.16,197.31,3065.0,192.9679,193.1539,192.9679,193.1148,3065.0
2023-11-29 13:10:00,197.28,197.31,197.16,197.2,4776.0,193.0854,193.1148,192.9679,193.0071,4776.0
2023-11-29 13:20:00,197.18,197.46,197.17,197.43,9299.0,192.9875,193.2616,192.9777,193.2322,9299.0
2023-11-29 13:30:00,197.41,197.58,197.2,197.31,12270.0,193.2126,193.379,193.0071,193.1148,12270.0
2023-11-29 13:40:00,197.31,197.5,197.31,197.44,6158.0,193.1148,193.3007,193.1148,193.242,6158.0
2023-11-29 13:50:00,197.43,197.69,197.43,197.49,8292.0,193.2322,193.4867,193.2322,193.2909,8292.0
2023-11-29 14:00:00,197.47,197.53,197.24,197.24,8533.0,193.2714,193.3301,193.0462,193.0462,8533.0
2023-11-29 14:10:00,197.24,197.28,196.82,196.83,16824.0,193.0462,193.0854,192.6352,192.645,16824.0
2023-11-29 14:20:00,196.84,196.98,196.69,196.69,8798.0,192.6548,192.7918,192.5079,192.5079,8798.0
2023-11-29 14:30:00,196.7,196.7,196.49,196.57,11746.0,192.5177,192.5177,192.3122,192.3905,11746.0
2023-11-29 14:40:00,196.56,196.65,196.45,196.65,15199.0,192.3807,192.4688,192.273,192.4688,15199.0
2023-11-29 14:50:00,196.68,196.68,196.48,196.61,11311.0,192.4982,192.4982,192.3024,192.4296,11311.0
2023-11-29 15:00:00,196.64,196.77,196.6,196.62,13418.0,192.459,192.5862,192.4199,192.4394,13418.0
2023-11-29 15:10:00,196.61,196.62,196.32,196.48,14526.0,192.4296,192.4394,192.1458,192.3024,14526.0
2023-11-29 15:20:00,196.43,196.43,196.05,196.14,13377.0,192.2535,192.2535,191.8816,191.9696,13377.0
2023-11-29 15:30:00,196.09,196.25,196.07,196.25,12170.0,191.9207,192.0773,191.9011,192.0773,12170.0
2023-11-29 15:40:00,196.25,196.46,196.17,196.35,24849.0,192.0773,192.2828,191.999,192.1752,24849.0
2023-11-29 15:50:00,196.38,196.53,196.29,196.4,84059.0,192.2045,192.3513,192.1164,192.2241,84059.0
2023-11-30 09:30:00,196.64,197.2,195.72,195.95,29997.0,192.459,193.0071,191.5586,191.7837,29997.0
2023-11-30 09:40:00,195.91,196.54,195.82,196.53,13902.0,191.7445,192.3611,191.6564,192.3513,13902.0
2023-11-30 09:50:00,196.53,197.01,196.4,196.7,15311.0,192.3513,192.8211,192.2241,192.5177,15311.0
2023-11-30 10:00:00,196.91,197.04,196.56,196.9,12025.0,192.7233,192.8505,192.3807,192.7135,12025.0
2023-11-30 10:10:00,196.81,197.31,196.81,197.23,9164.0,192.6254,193.1148,192.6254,193.0365,9164.0
2023-11-30 10:20:00,197.24,197.29,196.97,196.97,6065.0,193.0462,193.0952,192.782,192.782,6065.0
2023-11-30 10:30:00,196.98,197.56,196.98,197.15,9174.0,192.7918,193.3594,192.7918,192.9582,9174.0
2023-11-30 10:40:00,197.14,197.94,197.09,197.63,10258.0,192.9484,193.7314,192.8994,193.428,10258.0
2023-11-30 10:50:00,197.63,198.21,197.6,197.93,14181.0,193.428,193.9956,193.3986,193.7216,14181.0
2023-11-30 11:00:00,197.89,198.16,197.55,197.66,9645.0,193.6824,193.9467,193.3497,193.4573,9645.0
2023-11-30 11:10:00,197.66,198.0,197.66,197.88,7211.0,193.4573,193.7901,193.4573,193.6726,7211.0
2023-11-30 11:20:00,197.8,198.2,197.72,198.06,9731.0,193.5943,193.9858,193.516,193.8488,9731.0
2023-11-30 11:30:00,198.02,198.24,197.99,198.17,14078.0,193.8097,194.025,193.7803,193.9565,14078.0
2023-11-30 11:40:00,198.19,198.25,197.83,197.9,21956.0,193.976,194.0348,193.6237,193.6922,21956.0
2023-11-30 11:50:00,197.95,198.26,197.95,198.21,7499.0,193.7412,194.0446,193.7412,193.9956,7499.0
2023-11-30 12:00:00,198.14,198.34,198.06,198.11,6119.0,193.9271,194.1229,193.8488,193.8978,6119.0
2023-11-30 12:10:00,198.2,198.2,197.39,197.39,4691.0,193.9858,193.9858,193.1931,193.1931,4691.0
2023-11-30 12:20:00,197.45,197.66,197.44,197.55,6555.0,193.2518,193.4573,193.242,193.3497,6555.0
2023-11-30 12:30:00,197.59,197.68,197.47,197.49,3226.0,193.3888,193.4769,193.2714,193.2909,3226.0
2023-11-30 12:40:00,197.45,197.72,197.45,197.56,5557.0,193.2518,193.516,193.2518,193.3594,5557.0
2023-11-30 12:50:00,197.5,197.52,197.27,197.51,7129.0,193.3007,193.3203,193.0756,193.3105,7129.0
2023-11-30 13:00:00,197.51,197.62,197.44,197.58,5530.0,193.3105,193.4182,193.242,193.379,5530.0
2023-11-30 13:10:00,197.54,197.83,197.52,197.64,3862.0,193.3399,193.6237,193.3203,193.4377,3862.0
2023-11-30 13:20:00,197.68,197.74,197.5,197.58,5172.0,193.4769,193.5356,193.3007,193.379,5172.0
2023-11-30 13:30:00,197.61,197.95,197.57,197.87,9439.0,193.4084,193.7412,193.3692,193.6629,9439.0
2023-11-30 13:40:00,197.86,197.91,197.72,197.84,5899.0,193.6531,193.702,193.516,193.6335,5899.0
2023-11-30 13:50:00,197.78,197.95,197.72,197.95,5754.0,193.5748,193.7412,193.516,193.7412,5754.0
2023-11-30 14:00:00,197.93,198.06,197.83,197.97,9285.0,193.7216,193.8488,193.6237,193.7607,9285.0
2023-11-30 14:10:00,198.04,198.19,197.94,198.18,5568.0,193.8292,193.976,193.7314,193.9663,5568.0
2023-11-30 14:20:00,198.23,198.28,198.08,198.2,6511.0,194.0152,194.0641,193.8684,193.9858,6511.0
2023-11-30 14:30:00,198.26,198.43,198.12,198.31,11846.0,194.0446,194.2109,193.9075,194.0935,11846.0
2023-11-30 14:40:00,198.31,198.6,198.31,198.6,5676.0,194.0935,194.3773,194.0935,194.3773,5676.0
2023-11-30 14:50:00,198.55,198.55,198.41,198.5,9016.0,194.3284,194.3284,194.1914,194.2795,9016.0
2023-11-30 15:00:00,198.44,198.44,198.22,198.26,6275.0,194.2207,194.2207,194.0054,194.0446,6275.0
2023-11-30 15:10:00,198.25,198.43,198.25,198.38,11136.0,194.0348,194.2109,194.0348,194.162,11136.0
2023-11-30 15:20:00,198.36,198.36,198.2,198.23,17584.0,194.1424,194.1424,193.9858,194.0152,17584.0
2023-11-30 15:30:00,198.2,198.58,198.03,198.58,16193.0,193.9858,194.3578,193.8195,194.3578,16193.0
2023-11-30 15:40:00,198.58,199.15,198.54,198.96,30437.0,194.3578,194.9156,194.3186,194.7297,30437.0
2023-11-30 15:50:00,199.03,199.62,198.99,199.37,183450.0,194.7982,195.3756,194.759,195.131,183450.0
2023-12-01 09:30:00,198.93,199.19,198.52,198.56,33274.0,194.7003,194.9548,194.299,194.3382,33274.0
2023-12-01 09:40:00,198.64,198.97,197.98,198.07,8668.0,194.4165,194.7395,193.7705,193.8586,8668.0
2023-12-01 09:50:00,198.04,198.35,196.93,197.8,34511.0,193.8292,194.1326,192.7428,193.5943,34511.0
2023-12-01 10:00:00,197.92,197.92,196.88,197.26,15144.0,193.7118,193.7118,192.6939,193.0658,15144.0
2023-12-01 10:10:00,197.16,197.69,197.06,197.38,16621.0,192.9679,193.4867,192.8701,193.1833,16621.0
2023-12-01 10:20:00,197.38,197.48,197.14,197.33,13195.0,193.1833,193.2811,192.9484,193.1343,13195.0
2023-12-01 10:30:00,197.37,197.73,197.02,197.62,33454.0,193.1735,193.5258,192.8309,193.4182,33454.0
2023-12-01 10:40:00,197.69,197.82,197.5,197.72,10502.0,193.4867,193.6139,193.3007,193.516,10502.0
2023-12-01 10:50:00,197.72,197.8,197.51,197.56,13370.0,193.516,193.5943,193.3105,193.3594,13370.0
2023-12-01 11:00:00,197.52,197.64,197.13,197.39,23516.0,193.3203,193.4377,192.9386,193.1931,23516.0
2023-12-01 11:10:00,197.52,197.74,197.18,197.28,11973.0,193.3203,193.5356,192.9875,193.0854,11973.0
2023-12-01 11:20:00,197.27,197.8,197.23,197.8,8043.0,193.0756,193.5943,193.0365,193.5943,8043.0
2023-12-01 11:30:00,197.96,198.1,197.57,197.79,6656.0,193.7509,193.888,193.3692,193.5846,6656.0
2023-12-01 11:40:00,197.75,198.02,197.65,198.01,8628.0,193.5454,193.8097,193.4475,193.7999,8628.0
2023-12-01 11:50:00,198.03,198.37,198.0,198.18,20602.0,193.8195,194.1522,193.7901,193.9663,20602.0
2023-12-01 12:00:00,198.18,198.26,197.98,198.04,16954.0,193.9663,194.0446,193.7705,193.8292,16954.0
2023-12-01 12:10:00,197.99,198.36,197.94,198.12,19306.0,193.7803,194.1424,193.7314,193.9075,19306.0
2023-12-01 12:20:00,198.07,198.17,197.86,198.1,7671.0,193.8586,193.9565,193.6531,193.888,7671.0
2023-12-01 12:30:00,198.1,198.23,197.99,198.16,15739.0,193.888,194.0152,193.7803,193.9467,15739.0
2023-12-01 12:40:00,198.17,198.34,198.15,198.34,7558.0,193.9565,194.1229,193.9369,194.1229,7558.0
2023-12-01 12:50:00,198.38,198.41,198.23,198.23,11850.0,194.162,194.1914,194.0152,194.0152,11850.0
2023-12-01 13:00:00,198.23,198.27,197.99,198.0,10969.0,194.0152,194.0543,193.7803,193.7901,10969.0
2023-12-01 13:10:00,197.99,198.05,197.84,197.94,10997.0,193.7803,193.839,193.6335,193.7314,10997.0
2023-12-01 13:20:00,197.96,198.03,197.85,197.86,12873.0,193.7509,193.8195,193.6433,193.6531,12873.0
2023-12-01 13:30:00,197.81,197.89,197.68,197.8,8557.0,193.6041,193.6824,193.4769,193.5943,8557.0
2023-12-01 13:40:00,197.84,198.02,197.84,197.99,17315.0,193.6335,193.8097,193.6335,193.7803,17315.0
2023-12-01 13:50:00,197.99,197.99,197.76,197.78,8988.0,193.7803,193.7803,193.5552,193.5748,8988.0
2023-12-01 14:00:00,197.81,197.93,197.73,197.73,18712.0,193.6041,193.7216,193.5258,193.5258,18712.0
2023-12-01 14:10:00,197.75,197.86,197.64,197.7,16739.0,193.5454,193.6531,193.4377,193.4965,16739.0
2023-12-01 14:20:00,197.7,197.83,197.65,197.7,12426.0,193.4965,193.6237,193.4475,193.4965,12426.0
2023-12-01 14:30:00,197.73,197.8,197.67,197.72,15004.0,193.5258,193.5943,193.4671,193.516,15004.0
2023-12-01 14:40:00,197.7,197.92,197.66,197.86,15658.0,193.4965,193.7118,193.4573,193.6531,15658.0
2023-12-01 14:50:00,197.85,198.13,197.85,198.13,17243.0,193.6433,193.9173,193.6433,193.9173,17243.0
2023-12-01 15:00:00,198.13,198.15,197.73,197.77,22611.0,193.9173,193.9369,193.5258,193.565,22611.0
2023-12-01 15:10:00,197.78,197.84,197.57,197.57,15100.0,193.5748,193.6335,193.3692,193.3692,15100.0
2023-12-01 15:20:00,197.57,197.6,197.32,197.53,18872.0,193.3692,193.3986,193.1245,193.3301,18872.0
2023-12-01 15:30:00,197.52,197.65,197.41,197.49,26177.0,193.3203,193.4475,193.2126,193.2909,26177.0
2023-12-01 15:40:00,197.5,197.74,197.5,197.65,35625.0,193.3007,193.5356,193.3007,193.4475,35625.0
2023-12-01 15:50:00,197.63,197.69,197.31,197.4,126639.0,193.428,193.4867,193.1148,193.2028,126639.0
2023-12-04 09:30:00,197.2,197.93,196.43,197.31,40544.0,193.0071,193.7216,192.2535,193.1148,40544.0
2023-12-04 09:40:00,197.24,198.11,197.24,197.93,8339.0,193.0462,193.8978,193.0462,193.7216,8339.0
2023-12-04 09:50:00,197.93,198.41,197.8,198.29,14384.0,193.7216,194.1914,193.5943,194.0739,14384.0
2023-12-04 10:00:00,198.29,198.29,197.54,197.83,11434.0,194.0739,194.0739,193.3399,193.6237,11434.0
2023-12-04 10:10:00,197.83,197.83,197.35,197.74,12513.0,193.6237,193.6237,193.1539,193.5356,12513.0
2023-12-04 10:20:00,197.78,197.92,197.31,197.83,9331.0,193.5748,193.7118,193.1148,193.6237,9331.0
2023-12-04 10:30:00,197.69,198.2,197.69,197.82,10552.0,193.4867,193.9858,193.4867,193.6139,10552.0
2023-12-04 10:40:00,197.77,197.77,197.41,197.49,8600.0,193.565,193.565,193.2126,193.2909,8600.0
2023-12-04 10:50:00,197.47,197.79,197.38,197.67,7593.0,193.2714,193.5846,193.1833,193.4671,7593.0
2023-12-04 11:00:00,197.65,197.88,197.5,197.59,11107.0,193.4475,193.6726,193.3007,193.3888,11107.0
2023-12-04 11:10:00,197.56,197.62,197.18,197.18,13268.0,193.3594,193.4182,192.9875,192.9875,13268.0
2023-12-04 11:20:00,197.19,197.51,197.15,197.51,9759.0,192.9973,193.3105,192.9582,193.3105,9759.0
2023-12-04 11:30:00,197.59,197.71,197.45,197.45,6819.0,193.3888,193.5063,193.2518,193.2518,6819.0
2023-12-04 11:40:00,197.47,197.56,197.35,197.5,6170.0,193.2714,193.3594,193.1539,193.3007,6170.0
2023-12-04 11:50:00,197.43,197.49,197.25,197.28,6440.0,193.2322,193.2909,193.056,193.0854,6440.0
2023-12-04 12:00:00,197.39,197.49,197.33,197.33,7057.0,193.1931,193.2909,193.1343,193.1343,7057.0
2023-12-04 12:10:00,197.33,197.51,197.26,197.45,13651.0,193.1343,193.3105,193.0658,193.2518,13651.0
2023-12-04 12:20:00,197.44,197.7,197.36,197.65,9334.0,193.242,193.4965,193.1637,193.4475,9334.0
2023-12-04 12:30:00,197.69,198.03,197.51,197.85,5820.0,193.4867,193.8195,193.3105,193.6433,5820.0
2023-12-04 12:40:00,197.81,197.93,197.68,197.71,9235.0,193.6041,193.7216,193.4769,193.5063,9235.0
2023-12-04 12:50:00,197.72,197.85,197.67,197.82,5952.0,193.516,193.6433,193.4671,193.6139,5952.0
2023-12-04 13:00:00,197.82,197.86,197.63,197.64,8419.0,193.6139,193.6531,193.428,193.4377,8419.0
2023-12-04 13:10:00,197.63,197.72,197.49,197.71,7662.0,193.428,193.516,193.2909,193.5063,7662.0
2023-12-04 13:20:00,197.69,197.79,197.65,197.69,10401.0,193.4867,193.5846,193.4475,193.4867,10401.0
2023-12-04 13:30:00,197.65,197.87,197.64,197.79,4338.0,193.4475,193.6629,193.4377,193.5846,4338.0
2023-12-04 13:40:00,197.85,197.94,197.75,197.94,6898.0,193.6433,193.7314,193.5454,193.7314,6898.0
2023-12-04 13:50:00,198.02,198.11,197.8,197.89,7475.0,193.8097,193.8978,193.5943,193.6824,7475.0
2023-12-04 14:00:00,197.92,198.0,197.84,197.89,7322.0,193.7118,193.7901,193.6335,193.6824,7322.0
2023-12-04 14:10:00,197.87,197.94,197.74,197.75,6150.0,193.6629,193.7314,193.5356,193.5454,6150.0
2023-12-04 14:20:00,197.75,197.77,197.63,197.69,12603.0,193.5454,193.565,193.428,193.4867,12603.0
2023-12-04 14:30:00,197.68,197.78,197.56,197.62,12818.0,193.4769,193.5748,193.3594,193.4182,12818.0
2023-12-04 14:40:00,197.67,197.89,197.61,197.7,8154.0,193.4671,193.6824,193.4084,193.4965,8154.0
2023-12-04 14:50:00,197.7,197.78,197.49,197.59,13231.0,193.4965,193.5748,193.2909,193.3888,13231.0
2023-12-04 15:00:00,197.61,197.64,197.37,197.48,9104.0,193.4084,193.4377,193.1735,193.2811,9104.0
2023-12-04 15:10:00,197.5,197.57,197.36,197.42,8212.0,193.3007,193.3692,193.1637,193.2224,8212.0
2023-12-04 15:20:00,197.45,197.46,197.26,197.34,11751.0,193.2518,193.2616,193.0658,193.1441,11751.0
2023-12-04 15:30:00,197.38,197.39,197.28,197.36,11312.0,193.1833,193.1931,193.0854,193.1637,11312.0
2023-12-04 15:40:00,197.38,197.62,197.37,197.44,22481.0,193.1833,193.4182,193.1735,193.242,22481.0
2023-12-04 15:50:00,197.49,197.69,197.31,197.36,95626.0,193.2909,193.4867,193.1148,193.1637,95626.0
2023-12-05 09:30:00,197.06,197.41,195.08,195.1,25824.0,192.8701,193.2126,190.9322,190.9517,25824.0
2023-12-05 09:40:00,195.31,196.46,195.12,196.37,15708.0,191.1573,192.2828,190.9713,192.1947,15708.0
2023-12-05 09:50:00,196.3,196.61,195.94,195.94,12212.0,192.1262,192.4296,191.7739,191.7739,12212.0
2023-12-05 10:00:00,196.02,196.27,195.82,195.91,17168.0,191.8522,192.0969,191.6564,191.7445,17168.0
2023-12-05 10:10:00,195.85,195.85,195.48,195.7,7048.0,191.6858,191.6858,191.3237,191.539,7048.0
2023-12-05 10:20:00,195.81,195.91,195.6,195.9,8493.0,191.6467,191.7445,191.4411,191.7347,8493.0
2023-12-05 10:30:00,196.05,196.08,195.85,195.99,7036.0,191.8816,191.9109,191.6858,191.8228,7036.0
2023-12-05 10:40:00,196.01,196.13,195.87,196.0,4842.0,191.8424,191.9598,191.7054,191.8326,4842.0
2023-12-05 10:50:00,196.03,196.17,195.77,195.91,10619.0,191.862,191.999,191.6075,191.7445,10619.0
2023-12-05 11:00:00,195.96,196.14,195.91,195.93,19408.0,191.7935,191.9696,191.7445,191.7641,19408.0
2023-12-05 11:10:00,195.98,196.06,195.55,195.58,13149.0,191.813,191.8913,191.3922,191.4215,13149.0
2023-12-05 11:20:00,195.56,196.11,195.53,196.08,10067.0,191.402,191.9403,191.3726,191.9109,10067.0
2023-12-05 11:30:00,196.15,196.43,196.07,196.39,7257.0,191.9794,192.2535,191.9011,192.2143,7257.0
2023-12-05 11:40:00,196.32,196.38,196.24,196.24,11642.0,192.1458,192.2045,192.0675,192.0675,11642.0
2023-12-05 11:50:00,196.24,196.28,196.06,196.13,5991.0,192.0675,192.1067,191.8913,191.9598,5991.0
2023-12-05 12:00:00,196.2,196.49,196.2,196.35,7133.0,192.0284,192.3122,192.0284,192.1752,7133.0
2023-12-05 12:10:00,196.53,196.77,196.48,196.58,8398.0,192.3513,192.5862,192.3024,192.4003,8398.0
2023-12-05 12:20:00,196.56,196.75,196.52,196.64,11291.0,192.3807,192.5667,192.3416,192.459,11291.0
2023-12-05 12:30:00,196.59,196.67,196.52,196.55,13517.0,192.4101,192.4884,192.3416,192.3709,13517.0
2023-12-05 12:40:00,196.58,196.58,196.27,196.4,10780.0,192.4003,192.4003,192.0969,192.2241,10780.0
2023-12-05 12:50:00,196.43,196.83,196.43,196.77,13721.0,192.2535,192.645,192.2535,192.5862,13721.0
2023-12-05 13:00:00,196.71,196.76,196.52,196.63,13164.0,192.5275,192.5765,192.3416,192.4492,13164.0
2023-12-05 13:10:00,196.64,196.76,196.61,196.7,4100.0,192.459,192.5765,192.4296,192.5177,4100.0
2023-12-05 13:20:00,196.69,196.87,196.61,196.87,6387.0,192.5079,192.6841,192.4296,192.6841,6387.0
2023-12-05 13:30:00,196.85,196.92,196.69,196.72,8074.0,192.6645,192.7331,192.5079,192.5373,8074.0
2023-12-05 13:40:00,196.71,196.79,196.56,196.64,4939.0,192.5275,192.6058,192.3807,192.459,4939.0
2023-12-05 13:50:00,196.55,196.71,196.51,196.71,8835.0,192.3709,192.5275,192.3318,192.5275,8835.0
2023-12-05 14:00:00,196.7,196.73,196.49,196.58,7748.0,192.5177,192.5471,192.3122,192.4003,7748.0
2023-12-05 14:10:00,196.62,196.88,196.62,196.85,10373.0,192.4394,192.6939,192.4394,192.6645,10373.0
2023-12-05 14:20:00,196.83,196.83,196.65,196.73,5677.0,192.645,192.645,192.4688,192.5471,5677.0
2023-12-05 14:30:00,196.63,196.69,196.51,196.62,6943.0,192.4492,192.5079,192.3318,192.4394,6943.0
2023-12-05 14:40:00,196.6,196.64,196.47,196.54,9250.0,192.4199,192.459,192.2926,192.3611,9250.0
2023-12-05 14:50:00,196.49,196.6,196.45,196.59,13478.0,192.3122,192.4199,192.273,192.4101,13478.0
2023-12-05 15:00:00,196.57,196.68,196.37,196.48,11290.0,192.3905,192.4982,192.1947,192.3024,11290.0
2023-12-05 15:10:00,196.44,196.46,196.2,196.28,9383.0,192.2633,192.2828,192.0284,192.1067,9383.0
2023-12-05 15:20:00,196.35,196.42,196.28,196.29,7126.0,192.1752,192.2437,192.1067,192.1164,7126.0
2023-12-05 15:30:00,196.28,196.4,196.14,196.28,21766.0,192.1067,192.2241,191.9696,192.1067,21766.0
2023-12-05 15:40:00,196.25,196.4,196.07,196.21,17860.0,192.0773,192.2241,191.9011,192.0381,17860.0
2023-12-05 15:50:00,196.16,196.38,195.94,196.37,79177.0,191.9892,192.2045,191.7739,192.1947,79177.0
2023-12-06 09:30:00,196.75,197.26,196.61,197.06,30096.0,192.5667,193.0658,192.4296,192.8701,30096.0
2023-12-06 09:40:00,197.04,197.17,196.3,196.38,11046.0,192.8505,192.9777,192.1262,192.2045,11046.0
2023-12-06 09:50:00,196.03,196.3,195.74,196.07,11875.0,191.862,192.1262,191.5781,191.9011,11875.0
2023-12-06 10:00:00,196.06,196.25,195.27,195.73,25833.0,191.8913,192.0773,191.1181,191.5684,25833.0
2023-12-06 10:10:00,195.77,195.84,195.5,195.64,17586.0,191.6075,191.676,191.3432,191.4803,17586.0
2023-12-06 10:20:00,195.69,195.93,195.31,195.63,17231.0,191.5292,191.7641,191.1573,191.4705,17231.0
2023-12-06 10:30:00,195.55,195.59,194.92,195.0,13174.0,191.3922,191.4313,190.7756,190.8539,13174.0
2023-12-06 10:40:00,194.93,195.07,194.3,194.3,12771.0,190.7854,190.9224,190.1688,190.1688,12771.0
2023-12-06 10:50:00,194.18,194.26,193.78,193.92,14188.0,190.0513,190.1296,189.6598,189.7968,14188.0
2023-12-06 11:00:00,193.99,194.11,193.75,194.11,10734.0,189.8654,189.9828,189.6305,189.9828,10734.0
2023-12-06 11:10:00,194.16,194.19,193.57,193.57,14176.0,190.0317,190.0611,189.4543,189.4543,14176.0
2023-12-06 11:20:00,193.53,193.62,193.18,193.31,12382.0,189.4151,189.5032,189.0726,189.1998,12382.0
2023-12-06 11:30:00,193.34,193.43,192.75,192.98,33878.0,189.2292,189.3173,188.6517,188.8768,33878.0
2023-12-06 11:40:00,193.05,193.4,193.05,193.4,9451.0,188.9453,189.2879,188.9453,189.2879,9451.0
2023-12-06 11:50:00,193.38,193.48,193.32,193.42,12220.0,189.2683,189.3662,189.2096,189.3075,12220.0
2023-12-06 12:00:00,193.44,193.7,193.44,193.62,6620.0,189.327,189.5815,189.327,189.5032,6620.0
2023-12-06 12:10:00,193.64,193.68,193.47,193.57,7007.0,189.5228,189.5619,189.3564,189.4543,7007.0
2023-12-06 12:20:00,193.59,193.66,193.43,193.66,9364.0,189.4739,189.5424,189.3173,189.5424,9364.0
2023-12-06 12:30:00,193.63,193.88,193.59,193.84,15962.0,189.513,189.7577,189.4739,189.7185,15962.0
2023-12-06 12:40:00,193.84,193.91,193.61,193.81,18317.0,189.7185,189.7871,189.4934,189.6892,18317.0
2023-12-06 12:50:00,193.81,193.85,193.48,193.63,9846.0,189.6892,189.7283,189.3662,189.513,9846.0
2023-12-06 13:00:00,193.69,194.22,193.69,194.22,10378.0,189.5717,190.0905,189.5717,190.0905,10378.0
2023-12-06 13:10:00,194.23,194.57,194.22,194.53,5616.0,190.1002,190.433,190.0905,190.3939,5616.0
2023-12-06 13:20:00,194.56,194.89,194.51,194.76,10473.0,190.4232,190.7462,190.3743,190.619,10473.0
2023-12-06 13:30:00,194.74,194.86,194.6,194.66,11510.0,190.5994,190.7169,190.4624,190.5211,11510.0
2023-12-06 13:40:00,194.7,194.89,194.61,194.75,8517.0,190.5603,190.7462,190.4722,190.6092,8517.0
2023-12-06 13:50:00,194.75,194.85,194.67,194.72,7214.0,190.6092,190.7071,190.5309,190.5798,7214.0
2023-12-06 14:00:00,194.75,195.07,194.68,194.98,9362.0,190.6092,190.9224,190.5407,190.8343,9362.0
2023-12-06 14:10:00,195.01,195.17,194.93,194.93,14743.0,190.8637,191.0203,190.7854,190.7854,14743.0
2023-12-06 14:20:00,194.91,195.19,194.85,195.19,13934.0,190.7658,191.0398,190.7071,191.0398,13934.0
2023-12-06 14:30:00,195.19,195.31,195.07,195.08,14664.0,191.0398,191.1573,190.9224,190.9322,14664.0
2023-12-06 14:40:00,195.09,195.28,195.03,195.07,15955.0,190.942,191.1279,190.8832,190.9224,15955.0
2023-12-06 14:50:00,195.07,195.07,194.83,195.01,18101.0,190.9224,190.9224,190.6875,190.8637,18101.0
2023-12-06 15:00:00,195.01,195.03,194.82,195.03,13118.0,190.8637,190.8832,190.6777,190.8832,13118.0
2023-12-06 15:10:00,195.06,195.28,195.01,195.26,14972.0,190.9126,191.1279,190.8637,191.1083,14972.0
2023-12-06 15:20:00,195.34,195.4,195.16,195.25,9831.0,191.1866,191.2454,191.0105,191.0986,9831.0
2023-12-06 15:30:00,195.24,195.34,195.05,195.24,18476.0,191.0888,191.1866,190.9028,191.0888,18476.0
2023-12-06 15:40:00,195.22,195.34,195.1,195.25,21053.0,191.0692,191.1866,190.9517,191.0986,21053.0
2023-12-06 15:50:00,195.21,195.52,195.03,195.48,86880.0,191.0594,191.3628,190.8832,191.3237,86880.0
2023-12-07 09:30:00,195.76,195.96,195.09,195.33,50657.0,191.5977,191.7935,190.942,191.1769,50657.0
2023-12-07 09:40:00,195.34,196.28,195.33,196.19,21917.0,191.1866,192.1067,191.1769,192.0186,21917.0
2023-12-07 09:50:00,196.19,196.54,195.81,195.81,15629.0,192.0186,192.3611,191.6467,191.6467,15629.0
2023-12-07 10:00:00,195.95,196.5,195.7,196.34,33088.0,191.7837,192.322,191.539,192.1654,33088.0
2023-12-07 10:10:00,196.24,196.58,195.97,196.45,21500.0,192.0675,192.4003,191.8033,192.273,21500.0
2023-12-07 10:20:00,196.35,196.39,196.04,196.3,43570.0,192.1752,192.2143,191.8718,192.1262,43570.0
2023-12-07 10:30:00,196.38,196.44,195.77,195.79,24327.0,192.2045,192.2633,191.6075,191.6271,24327.0
2023-12-07 10:40:00,195.84,196.05,195.78,195.92,17420.0,191.676,191.8816,191.6173,191.7543,17420.0
2023-12-07 10:50:00,195.98,196.0,195.29,195.37,19259.0,191.813,191.8326,191.1377,191.216,19259.0
2023-12-07 11:00:00,195.36,195.41,195.01,195.1,20679.0,191.2062,191.2552,190.8637,190.9517,20679.0
2023-12-07 11:10:00,195.08,195.39,194.97,194.97,10754.0,190.9322,191.2356,190.8245,190.8245,10754.0
2023-12-07 11:20:00,195.03,195.28,195.0,195.11,19301.0,190.8832,191.1279,190.8539,190.9615,19301.0
2023-12-07 11:30:00,195.12,195.39,195.11,195.39,13299.0,190.9713,191.2356,190.9615,191.2356,13299.0
2023-12-07 11:40:00,195.39,195.39,195.28,195.34,22217.0,191.2356,191.2356,191.1279,191.1866,22217.0
2023-12-07 11:50:00,195.33,195.46,195.27,195.41,15352.0,191.1769,191.3041,191.1181,191.2552,15352.0
2023-12-07 12:00:00,195.44,195.45,195.23,195.34,22727.0,191.2845,191.2943,191.079,191.1866,22727.0
2023-12-07 12:10:00,195.29,195.39,195.15,195.24,72072.0,191.1377,191.2356,191.0007,191.0888,72072.0
2023-12-07 12:20:00,195.29,195.42,195.29,195.34,14492.0,191.1377,191.2649,191.1377,191.1866,14492.0
2023-12-07 12:30:00,195.33,195.4,195.22,195.27,8713.0,191.1769,191.2454,191.0692,191.1181,8713.0
2023-12-07 12:40:00,195.27,195.39,195.26,195.35,28578.0,191.1181,191.2356,191.1083,191.1964,28578.0
2023-12-07 12:50:00,195.34,195.39,195.22,195.29,15302.0,191.1866,191.2356,191.0692,191.1377,15302.0
2023-12-07 13:00:00,195.24,195.61,195.23,195.52,27284.0,191.0888,191.4509,191.079,191.3628,27284.0
2023-12-07 13:10:00,195.49,195.61,195.43,195.61,10007.0,191.3335,191.4509,191.2747,191.4509,10007.0
2023-12-07 13:20:00,195.57,195.63,195.42,195.42,8826.0,191.4118,191.4705,191.2649,191.2649,8826.0
2023-12-07 13:30:00,195.43,195.58,195.43,195.55,6444.0,191.2747,191.4215,191.2747,191.3922,6444.0
2023-12-07 13:40:00,195.55,195.71,195.55,195.71,10959.0,191.3922,191.5488,191.3922,191.5488,10959.0
2023-12-07 13:50:00,195.67,195.73,195.54,195.63,15839.0,191.5096,191.5684,191.3824,191.4705,15839.0
2023-12-07 14:00:00,195.62,195.87,195.59,195.84,19905.0,191.4607,191.7054,191.4313,191.676,19905.0
2023-12-07 14:10:00,195.87,195.89,195.75,195.83,7956.0,191.7054,191.725,191.5879,191.6662,7956.0
2023-12-07 14:20:00,195.81,195.87,195.74,195.84,15633.0,191.6467,191.7054,191.5781,191.676,15633.0
2023-12-07 14:30:00,195.84,195.89,195.62,195.77,8802.0,191.676,191.725,191.4607,191.6075,8802.0
2023-12-07 14:40:00,195.8,195.85,195.72,195.78,7571.0,191.6369,191.6858,191.5586,191.6173,7571.0
2023-12-07 14:50:00,195.81,195.85,195.63,195.63,7256.0,191.6467,191.6858,191.4705,191.4705,7256.0
2023-12-07 15:00:00,195.63,195.74,195.43,195.43,11647.0,191.4705,191.5781,191.2747,191.2747,11647.0
2023-12-07 15:10:00,195.48,195.79,195.45,195.7,8863.0,191.3237,191.6271,191.2943,191.539,8863.0
2023-12-07 15:20:00,195.72,195.89,195.69,195.86,29131.0,191.5586,191.725,191.5292,191.6956,29131.0
2023-12-07 15:30:00,195.86,195.97,195.7,195.91,33682.0,191.6956,191.8033,191.539,191.7445,33682.0
2023-12-07 15:40:00,195.91,196.15,195.9,195.96,69855.0,191.7445,191.9794,191.7347,191.7935,69855.0
2023-12-07 15:50:00,195.95,195.95,195.09,195.45,202839.0,191.7837,191.7837,190.942,191.2943,202839.0
2023-12-08 09:30:00,195.79,196.0,194.64,194.75,22965.0,191.6271,191.8326,190.5015,190.6092,22965.0
2023-12-08 09:40:00,194.75,195.75,194.75,195.66,7095.0,190.6092,191.5879,190.6092,191.4998,7095.0
2023-12-08 09:50:00,195.66,196.14,195.66,196.12,12201.0,191.4998,191.9696,191.4998,191.9501,12201.0
2023-12-08 10:00:00,196.01,196.62,195.83,195.97,10283.0,191.8424,192.4394,191.6662,191.8033,10283.0
2023-12-08 10:10:00,195.95,196.07,195.71,195.77,7068.0,191.7837,191.9011,191.5488,191.6075,7068.0
2023-12-08 10:20:00,195.77,195.78,195.0,195.0,7833.0,191.6075,191.6173,190.8539,190.8539,7833.0
2023-12-08 10:30:00,194.99,195.07,194.49,195.0,85265.0,190.8441,190.9224,190.3547,190.8539,85265.0
2023-12-08 10:40:00,195.06,195.28,194.94,195.27,11046.0,190.9126,191.1279,190.7952,191.1181,11046.0
2023-12-08 10:50:00,195.15,195.82,195.14,195.63,7967.0,191.0007,191.6564,190.9909,191.4705,7967.0
2023-12-08 11:00:00,195.64,195.64,195.02,195.02,8454.0,191.4803,191.4803,190.8735,190.8735,8454.0
2023-12-08 11:10:00,195.02,195.07,194.62,194.89,9733.0,190.8735,190.9224,190.482,190.7462,9733.0
2023-12-08 11:20:00,194.91,194.91,194.6,194.65,12101.0,190.7658,190.7658,190.4624,190.5113,12101.0
2023-12-08 11:30:00,194.58,194.8,194.55,194.66,10413.0,190.4428,190.6581,190.4134,190.5211,10413.0
2023-12-08 11:40:00,194.61,194.65,194.5,194.6,6719.0,190.4722,190.5113,190.3645,190.4624,6719.0
2023-12-08 11:50:00,194.63,194.86,194.58,194.75,5643.0,190.4917,190.7169,190.4428,190.6092,5643.0
2023-12-08 12:00:00,194.77,194.77,194.57,194.58,2591.0,190.6288,190.6288,190.433,190.4428,2591.0
2023-12-08 12:10:00,194.6,194.8,194.54,194.77,13740.0,190.4624,190.6581,190.4037,190.6288,13740.0
2023-12-08 12:20:00,194.77,194.84,194.6,194.84,7835.0,190.6288,190.6973,190.4624,190.6973,7835.0
2023-12-08 12:30:00,194.84,195.01,194.78,194.89,12126.0,190.6973,190.8637,190.6386,190.7462,12126.0
2023-12-08 12:40:00,194.92,194.92,194.79,194.88,6374.0,190.7756,190.7756,190.6483,190.7364,6374.0
2023-12-08 12:50:00,194.9,195.0,194.74,194.74,4712.0,190.756,190.8539,190.5994,190.5994,4712.0
2023-12-08 13:00:00,194.76,194.79,194.64,194.73,5617.0,190.619,190.6483,190.5015,190.5896,5617.0
2023-12-08 13:10:00,194.75,194.85,194.71,194.85,5530.0,190.6092,190.7071,190.57,190.7071,5530.0
2023-12-08 13:20:00,194.85,194.9,194.73,194.86,6633.0,190.7071,190.756,190.5896,190.7169,6633.0
2023-12-08 13:30:00,194.81,194.88,194.75,194.84,3141.0,190.6679,190.7364,190.6092,190.6973,3141.0
2023-12-08 13:40:00,194.84,194.87,194.59,194.62,7586.0,190.6973,190.7266,190.4526,190.482,7586.0
2023-12-08 13:50:00,194.59,194.63,194.4,194.58,7438.0,190.4526,190.4917,190.2666,190.4428,7438.0
2023-12-08 14:00:00,194.57,194.8,194.54,194.79,7053.0,190.433,190.6581,190.4037,190.6483,7053.0
2023-12-08 14:10:00,194.78,194.91,194.69,194.89,10104.0,190.6386,190.7658,190.5505,190.7462,10104.0
2023-12-08 14:20:00,194.89,194.89,194.78,194.81,6492.0,190.7462,190.7462,190.6386,190.6679,6492.0
2023-12-08 14:30:00,194.83,194.9,194.75,194.9,12593.0,190.6875,190.756,190.6092,190.756,12593.0
2023-12-08 14:40:00,194.89,195.09,194.85,195.05,9074.0,190.7462,190.942,190.7071,190.9028,9074.0
2023-12-08 14:50:00,195.05,195.21,195.0,195.06,8608.0,190.9028,191.0594,190.8539,190.9126,8608.0
2023-12-08 15:00:00,195.09,195.19,195.04,195.15,8924.0,190.942,191.0398,190.893,191.0007,8924.0
2023-12-08 15:10:00,195.16,195.35,195.11,195.27,7506.0,191.0105,191.1964,190.9615,191.1181,7506.0
2023-12-08 15:20:00,195.3,195.61,195.2,195.52,21877.0,191.1475,191.4509,191.0496,191.3628,21877.0
2023-12-08 15:30:00,195.52,195.93,195.45,195.9,36011.0,191.3628,191.7641,191.2943,191.7347,36011.0
2023-12-08 15:40:00,195.91,195.91,195.63,195.63,20759.0,191.7445,191.7445,191.4705,191.4705,20759.0
2023-12-08 15:50:00,195.58,195.78,195.53,195.63,85190.0,191.4215,191.6173,191.3726,191.4705,85190.0
2023-12-11 09:30:00,196.36,197.38,196.0,197.14,39233.0,192.185,193.1833,191.8326,192.9484,39233.0
2023-12-11 09:40:00,197.15,197.48,196.58,197.45,10343.0,192.9582,193.2811,192.4003,193.2518,10343.0
2023-12-11 09:50:00,197.46,197.89,197.2,197.89,7552.0,193.2616,193.6824,193.0071,193.6824,7552.0
2023-12-11 10:00:00,197.97,198.09,197.7,197.94,17951.0,193.7607,193.8782,193.4965,193.7314,17951.0
2023-12-11 10:10:00,197.95,198.15,197.84,198.09,10016.0,193.7412,193.9369,193.6335,193.8782,10016.0
2023-12-11 10:20:00,198.08,198.35,198.08,198.31,11309.0,193.8684,194.1326,193.8684,194.0935,11309.0
2023-12-11 10:30:00,198.31,198.37,198.22,198.31,22117.0,194.0935,194.1522,194.0054,194.0935,22117.0
2023-12-11 10:40:00,198.33,198.58,198.19,198.52,19467.0,194.1131,194.3578,193.976,194.299,19467.0
2023-12-11 10:50:00,198.6,198.77,198.48,198.53,10503.0,194.3773,194.5437,194.2599,194.3088,10503.0
2023-12-11 11:00:00,198.47,198.68,198.47,198.59,10099.0,194.2501,194.4556,194.2501,194.3675,10099.0
2023-12-11 11:10:00,198.54,198.68,198.35,198.64,7477.0,194.3186,194.4556,194.1326,194.4165,7477.0
2023-12-11 11:20:00,198.66,198.66,198.4,198.59,11624.0,194.4361,194.4361,194.1816,194.3675,11624.0
2023-12-11 11:30:00,198.65,198.73,198.39,198.72,5366.0,194.4263,194.5046,194.1718,194.4948,5366.0
2023-12-11 11:40:00,198.7,198.72,198.38,198.38,5250.0,194.4752,194.4948,194.162,194.162,5250.0
2023-12-11 11:50:00,198.47,198.66,198.46,198.58,7546.0,194.2501,194.4361,194.2403,194.3578,7546.0
2023-12-11 12:00:00,198.65,198.83,198.64,198.66,5366.0,194.4263,194.6024,194.4165,194.4361,5366.0
2023-12-11 12:10:00,198.66,198.74,198.6,198.62,6293.0,194.4361,194.5144,194.3773,194.3969,6293.0
2023-12-11 12:20:00,198.62,198.7,198.55,198.56,8371.0,194.3969,194.4752,194.3284,194.3382,8371.0
2023-12-11 12:30:00,198.48,198.58,198.45,198.46,5492.0,194.2599,194.3578,194.2305,194.2403,5492.0
2023-12-11 12:40:00,198.47,198.58,198.46,198.55,5378.0,194.2501,194.3578,194.2403,194.3284,5378.0
2023-12-11 12:50:00,198.54,198.61,198.47,198.56,5313.0,194.3186,194.3871,194.2501,194.3382,5313.0
2023-12-11 13:00:00,198.57,198.66,198.48,198.59,6263.0,194.348,194.4361,194.2599,194.3675,6263.0
2023-12-11 13:10:00,198.57,198.62,198.41,198.48,5413.0,194.348,194.3969,194.1914,194.2599,5413.0
2023-12-11 13:20:00,198.5,198.55,198.42,198.42,3778.0,194.2795,194.3284,194.2012,194.2012,3778.0
2023-12-11 13:30:00,198.44,198.44,198.28,198.28,8010.0,194.2207,194.2207,194.0641,194.0641,8010.0
2023-12-11 13:40:00,198.3,198.51,198.3,198.44,6735.0,194.0837,194.2892,194.0837,194.2207,6735.0
2023-12-11 13:50:00,198.4,198.47,198.33,198.44,6252.0,194.1816,194.2501,194.1131,194.2207,6252.0
2023-12-11 14:00:00,198.4,198.41,198.29,198.3,5188.0,194.1816,194.1914,194.0739,194.0837,5188.0
2023-12-11 14:10:00,198.31,198.37,198.27,198.28,5260.0,194.0935,194.1522,194.0543,194.0641,5260.0
2023-12-11 14:20:00,198.27,198.46,198.27,198.46,6342.0,194.0543,194.2403,194.0543,194.2403,6342.0
2023-12-11 14:30:00,198.47,198.55,198.39,198.41,6532.0,194.2501,194.3284,194.1718,194.1914,6532.0
2023-12-11 14:40:00,198.38,198.5,198.32,198.49,9584.0,194.162,194.2795,194.1033,194.2697,9584.0
2023-12-11 14:50:00,198.49,198.57,198.45,198.49,12294.0,194.2697,194.348,194.2305,194.2697,12294.0
2023-12-11 15:00:00,198.49,198.5,198.43,198.48,13900.0,194.2697,194.2795,194.2109,194.2599,13900.0
2023-12-11 15:10:00,198.46,198.55,198.43,198.54,14272.0,194.2403,194.3284,194.2109,194.3186,14272.0
2023-12-11 15:20:00,198.52,198.59,198.5,198.56,13836.0,194.299,194.3675,194.2795,194.3382,13836.0
2023-12-11 15:30:00,198.56,198.63,198.41,198.63,15910.0,194.3382,194.4067,194.1914,194.4067,15910.0
2023-12-11 15:40:00,198.63,198.66,198.28,198.28,23052.0,194.4067,194.4361,194.0641,194.0641,23052.0
2023-12-11 15:50:00,198.27,198.75,198.25,198.66,121428.0,194.0543,194.5241,194.0348,194.4361,121428.0
2023-12-12 09:30:00,198.99,199.49,198.31,198.86,40939.0,194.759,195.2484,194.0935,194.6318,40939.0
2023-12-12 09:40:00,198.86,199.31,198.7,199.21,9856.0,194.6318,195.0722,194.4752,194.9744,9856.0
2023-12-12 09:50:00,199.21,199.58,199.17,199.37,11864.0,194.9744,195.3365,194.9352,195.131,11864.0
2023-12-12 10:00:00,199.37,200.23,199.37,200.23,18515.0,195.131,195.9727,195.131,195.9727,18515.0
2023-12-12 10:10:00,200.14,200.4,199.98,200.4,12937.0,195.8846,196.1391,195.728,196.1391,12937.0
2023-12-12 10:20:00,200.34,200.37,200.15,200.27,6847.0,196.0803,196.1097,195.8944,196.0118,6847.0
2023-12-12 10:30:00,200.23,200.31,200.01,200.21,11678.0,195.9727,196.051,195.7574,195.9531,11678.0
2023-12-12 10:40:00,200.16,200.26,200.05,200.22,9019.0,195.9042,196.002,195.7965,195.9629,9019.0
2023-12-12 10:50:00,200.25,200.39,200.16,200.23,16541.0,195.9922,196.1293,195.9042,195.9727,16541.0
2023-12-12 11:00:00,200.3,200.5,200.25,200.28,13592.0,196.0412,196.2369,195.9922,196.0216,13592.0
2023-12-12 11:10:00,200.21,200.31,200.08,200.13,7125.0,195.9531,196.051,195.8259,195.8748,7125.0
2023-12-12 11:20:00,200.14,200.55,200.14,200.49,13467.0,195.8846,196.2859,195.8846,196.2271,13467.0
2023-12-12 11:30:00,200.52,200.69,200.46,200.55,8165.0,196.2565,196.4229,196.1978,196.2859,8165.0
2023-12-12 11:40:00,200.54,200.61,200.43,200.51,5202.0,196.2761,196.3446,196.1684,196.2467,5202.0
2023-12-12 11:50:00,200.52,200.78,200.48,200.73,10263.0,196.2565,196.511,196.2174,196.462,10263.0
2023-12-12 12:00:00,200.73,200.88,200.7,200.86,58352.0,196.462,196.6089,196.4327,196.5893,58352.0
2023-12-12 12:10:00,200.82,200.96,200.78,200.94,8670.0,196.5501,196.6872,196.511,196.6676,8670.0
2023-12-12 12:20:00,200.96,201.03,200.87,200.94,10951.0,196.6872,196.7557,196.5991,196.6676,10951.0
2023-12-12 12:30:00,200.94,201.13,200.94,201.13,4379.0,196.6676,196.8535,196.6676,196.8535,4379.0
2023-12-12 12:40:00,201.11,201.14,200.88,200.88,6309.0,196.834,196.8633,196.6089,196.6089,6309.0
2023-12-12 12:50:00,200.82,200.86,200.78,200.84,4491.0,196.5501,196.5893,196.511,196.5697,4491.0
2023-12-12 13:00:00,200.83,200.89,200.72,200.74,14708.0,196.5599,196.6186,196.4523,196.4718,14708.0
2023-12-12 13:10:00,200.76,200.76,200.62,200.72,7256.0,196.4914,196.4914,196.3544,196.4523,7256.0
2023-12-12 13:20:00,200.71,201.04,200.71,201.04,4769.0,196.4425,196.7655,196.4425,196.7655,4769.0
2023-12-12 13:30:00,201.03,201.05,200.91,200.95,9314.0,196.7557,196.7752,196.6382,196.6774,9314.0
2023-12-12 13:40:00,200.92,200.92,200.77,200.89,52023.0,196.648,196.648,196.5012,196.6186,52023.0
2023-12-12 13:50:00,200.85,200.87,200.79,200.85,26258.0,196.5795,196.5991,196.5208,196.5795,26258.0
2023-12-12 14:00:00,200.86,201.08,200.8,201.06,11865.0,196.5893,196.8046,196.5306,196.785,11865.0
2023-12-12 14:10:00,201.06,201.07,200.86,201.01,11368.0,196.785,196.7948,196.5893,196.7361,11368.0
2023-12-12 14:20:00,201.02,201.02,200.82,200.97,8690.0,196.7459,196.7459,196.5501,196.6969,8690.0
2023-12-12 14:30:00,200.97,201.03,200.95,200.97,8065.0,196.6969,196.7557,196.6774,196.6969,8065.0
2023-12-12 14:40:00,200.97,201.17,200.97,201.06,12665.0,196.6969,196.8927,196.6969,196.785,12665.0
2023-12-12 14:50:00,201.08,201.27,201.02,201.24,14022.0,196.8046,196.9906,196.7459,196.9612,14022.0
2023-12-12 15:00:00,201.25,201.3,201.11,201.27,15555.0,196.971,197.0199,196.834,196.9906,15555.0
2023-12-12 15:10:00,201.27,201.36,201.13,201.34,16921.0,196.9906,197.0786,196.8535,197.0591,16921.0
2023-12-12 15:20:00,201.35,201.47,201.33,201.41,12898.0,197.0689,197.1863,197.0493,197.1276,12898.0
2023-12-12 15:30:00,201.44,201.44,201.28,201.29,20099.0,197.1569,197.1569,197.0003,197.0101,20099.0
2023-12-12 15:40:00,201.24,201.32,201.07,201.12,27908.0,196.9612,197.0395,196.7948,196.8438,27908.0
2023-12-12 15:50:00,201.1,201.24,200.98,201.15,119139.0,196.8242,196.9612,196.7067,196.8731,119139.0
2023-12-13 09:30:00,200.97,200.97,200.02,200.18,46906.0,196.6969,196.6969,195.7671,195.9237,46906.0
2023-12-13 09:40:00,200.25,200.88,200.12,200.88,12434.0,195.9922,196.6089,195.865,196.6089,12434.0
2023-12-13 09:50:00,200.73,201.49,200.66,201.47,10615.0,196.462,197.2059,196.3935,197.1863,10615.0
2023-12-13 10:00:00,201.47,201.62,201.07,201.28,19624.0,197.1863,197.3331,196.7948,197.0003,19624.0
2023-12-13 10:10:00,201.28,201.5,201.21,201.38,21331.0,197.0003,197.2157,196.9318,197.0982,21331.0
2023-12-13 10:20:00,201.38,201.6,201.3,201.57,6759.0,197.0982,197.3135,197.0199,197.2842,6759.0
2023-12-13 10:30:00,201.6,201.68,201.5,201.57,16779.0,197.3135,197.3918,197.2157,197.2842,16779.0
2023-12-13 10:40:00,201.56,201.79,201.42,201.76,10235.0,197.2744,197.4995,197.1374,197.4701,10235.0
2023-12-13 10:50:00,201.93,202.16,201.64,201.8,43512.0,197.6365,197.8616,197.3527,197.5093,43512.0
2023-12-13 11:00:00,201.85,201.9,201.62,201.78,7532.0,197.5582,197.6072,197.3331,197.4897,7532.0
2023-12-13 11:10:00,201.78,202.29,201.78,202.29,6201.0,197.4897,197.9889,197.4897,197.9889,6201.0
2023-12-13 11:20:00,202.3,202.59,202.28,202.56,9967.0,197.9987,198.2825,197.9791,198.2531,9967.0
2023-12-13 11:30:00,202.54,202.61,202.38,202.47,6657.0,198.2336,198.3021,198.077,198.165,6657.0
2023-12-13 11:40:00,202.53,202.57,202.41,202.52,9462.0,198.2238,198.2629,198.1063,198.214,9462.0
2023-12-13 11:50:00,202.52,202.81,202.51,202.66,5700.0,198.214,198.4978,198.2042,198.351,5700.0
2023-12-13 12:00:00,202.6,202.72,202.5,202.65,9835.0,198.2923,198.4097,198.1944,198.3412,9835.0
2023-12-13 12:10:00,202.63,202.68,202.54,202.54,4130.0,198.3216,198.3706,198.2336,198.2336,4130.0
2023-12-13 12:20:00,202.52,202.52,202.21,202.26,2449.0,198.214,198.214,197.9106,197.9595,2449.0
2023-12-13 12:30:00,202.28,202.53,202.27,202.48,5599.0,197.9791,198.2238,197.9693,198.1748,5599.0
2023-12-13 12:40:00,202.45,202.57,202.4,202.53,9501.0,198.1455,198.2629,198.0965,198.2238,9501.0
2023-12-13 12:50:00,202.48,202.63,202.45,202.45,8367.0,198.1748,198.3216,198.1455,198.1455,8367.0
2023-12-13 13:00:00,202.43,202.43,202.15,202.24,3088.0,198.1259,198.1259,197.8519,197.9399,3088.0
2023-12-13 13:10:00,202.24,202.42,202.23,202.38,9768.0,197.9399,198.1161,197.9302,198.077,9768.0
2023-12-13 13:20:00,202.4,202.4,202.17,202.2,10240.0,198.0965,198.0965,197.8714,197.9008,10240.0
2023-12-13 13:30:00,202.16,202.25,202.07,202.16,16047.0,197.8616,197.9497,197.7736,197.8616,16047.0
2023-12-13 13:40:00,202.14,202.14,201.88,201.88,7129.0,197.8421,197.8421,197.5876,197.5876,7129.0
2023-12-13 13:50:00,201.88,202.31,201.88,202.26,18617.0,197.5876,198.0084,197.5876,197.9595,18617.0
2023-12-13 14:00:00,202.28,202.63,202.21,202.22,16712.0,197.9791,198.3216,197.9106,197.9204,16712.0
2023-12-13 14:10:00,202.23,202.24,201.82,201.87,14372.0,197.9302,197.9399,197.5289,197.5778,14372.0
2023-12-13 14:20:00,202.02,202.17,201.86,201.86,7423.0,197.7246,197.8714,197.568,197.568,7423.0
2023-12-13 14:30:00,201.86,202.68,201.85,202.6,40558.0,197.568,198.3706,197.5582,198.2923,40558.0
2023-12-13 14:40:00,202.68,202.78,202.17,202.18,7250.0,198.3706,198.4685,197.8714,197.8812,7250.0
2023-12-13 14:50:00,202.15,202.45,202.12,202.34,10876.0,197.8519,198.1455,197.8225,198.0378,10876.0
2023-12-13 15:00:00,202.28,202.28,201.72,201.73,13236.0,197.9791,197.9791,197.431,197.4408,13236.0
2023-12-13 15:10:00,201.78,202.31,201.68,201.75,35714.0,197.4897,198.0084,197.3918,197.4604,35714.0
2023-12-13 15:20:00,201.75,201.81,201.1,201.26,19348.0,197.4604,197.5191,196.8242,196.9808,19348.0
2023-12-13 15:30:00,201.22,201.48,201.06,201.48,15008.0,196.9416,197.1961,196.785,197.1961,15008.0
2023-12-13 15:40:00,201.59,201.69,201.36,201.37,19244.0,197.3038,197.4016,197.0786,197.0884,19244.0
2023-12-13 15:50:00,201.41,202.07,201.11,201.95,134539.0,197.1276,197.7736,196.834,197.6561,134539.0
2023-12-14 09:30:00,201.5,201.5,195.71,195.95,80542.0,197.2157,197.2157,191.5488,191.7837,80542.0
2023-12-14 09:40:00,195.69,196.76,195.45,195.91,115522.0,191.5292,192.5765,191.2943,191.7445,115522.0
2023-12-14 09:50:00,196.02,196.03,194.82,195.17,34657.0,191.8522,191.862,190.6777,191.0203,34657.0
2023-12-14 10:00:00,195.38,196.6,195.36,196.6,63574.0,191.2258,192.4199,191.2062,192.4199,63574.0
2023-12-14 10:10:00,196.61,197.28,196.41,197.03,24321.0,192.4296,193.0854,192.2339,192.8407,24321.0
2023-12-14 10:20:00,196.97,197.01,196.1,196.44,38950.0,192.782,192.8211,191.9305,192.2633,38950.0
2023-12-14 10:30:00,196.38,196.81,195.91,196.2,32068.0,192.2045,192.6254,191.7445,192.0284,32068.0
2023-12-14 10:40:00,196.27,196.42,194.78,194.88,25059.0,192.0969,192.2437,190.6386,190.7364,25059.0
2023-12-14 10:50:00,194.93,195.0,194.01,194.05,24626.0,190.7854,190.8539,189.8849,189.9241,24626.0
2023-12-14 11:00:00,194.05,194.51,193.52,193.86,26980.0,189.9241,190.3743,189.4053,189.7381,26980.0
2023-12-14 11:10:00,193.91,193.98,193.2,193.4,23235.0,189.7871,189.8556,189.0921,189.2879,23235.0
2023-12-14 11:20:00,193.36,193.57,192.59,192.8,20757.0,189.2487,189.4543,188.4951,188.7007,20757.0
2023-12-14 11:30:00,192.8,192.86,192.59,192.7,35341.0,188.7007,188.7594,188.4951,188.6028,35341.0
2023-12-14 11:40:00,192.68,193.27,192.44,193.22,40363.0,188.5832,189.1607,188.3483,189.1117,40363.0
2023-12-14 11:50:00,193.3,193.63,193.27,193.5,37979.0,189.19,189.513,189.1607,189.3858,37979.0
2023-12-14 12:00:00,193.54,193.93,193.52,193.83,39577.0,189.4249,189.8066,189.4053,189.7088,39577.0
2023-12-14 12:10:00,193.78,193.78,192.69,192.69,9530.0,189.6598,189.6598,188.593,188.593,9530.0
2023-12-14 12:20:00,192.64,192.72,191.48,191.93,44194.0,188.5441,188.6224,187.4087,187.8492,44194.0
2023-12-14 12:30:00,192.08,192.16,191.37,191.41,33204.0,187.996,188.0743,187.3011,187.3402,33204.0
2023-12-14 12:40:00,191.47,192.09,191.4,192.06,17534.0,187.3989,188.0057,187.3304,187.9764,17534.0
2023-12-14 12:50:00,192.01,192.32,191.86,192.27,34058.0,187.9274,188.2309,187.7806,188.1819,34058.0
2023-12-14 13:00:00,192.31,192.6,191.6,191.65,31851.0,188.2211,188.5049,187.5262,187.5751,31851.0
2023-12-14 13:10:00,191.65,191.65,190.78,190.88,27718.0,187.5751,187.5751,186.7236,186.8215,27718.0
2023-12-14 13:20:00,190.88,191.33,190.69,191.22,17340.0,186.8215,187.2619,186.6355,187.1542,17340.0
2023-12-14 13:30:00,191.27,191.3,190.38,190.56,16772.0,187.2032,187.2325,186.3321,186.5083,16772.0
2023-12-14 13:40:00,190.5,191.32,190.37,191.27,20895.0,186.4496,187.2521,186.3223,187.2032,20895.0
2023-12-14 13:50:00,191.23,191.82,191.12,191.76,11618.0,187.164,187.7415,187.0564,187.6828,11618.0
2023-12-14 14:00:00,191.83,192.05,191.61,191.62,52636.0,187.7513,187.9666,187.536,187.5457,52636.0
2023-12-14 14:10:00,191.57,192.02,191.55,191.82,32271.0,187.4968,187.9372,187.4772,187.7415,32271.0
2023-12-14 14:20:00,191.82,191.84,191.6,191.66,37930.0,187.7415,187.7611,187.5262,187.5849,37930.0
2023-12-14 14:30:00,191.67,191.68,191.39,191.44,44123.0,187.5947,187.6045,187.3206,187.3696,44123.0
2023-12-14 14:40:00,191.36,191.74,191.24,191.72,30436.0,187.2913,187.6632,187.1738,187.6436,30436.0
2023-12-14 14:50:00,191.7,191.77,191.48,191.59,41312.0,187.624,187.6926,187.4087,187.5164,41312.0
2023-12-14 15:00:00,191.61,191.61,191.25,191.5,56315.0,187.536,187.536,187.1836,187.4283,56315.0
2023-12-14 15:10:00,191.48,191.68,191.35,191.6,19411.0,187.4087,187.6045,187.2815,187.5262,19411.0
2023-12-14 15:20:00,191.6,191.7,191.46,191.64,19259.0,187.5262,187.624,187.3891,187.5653,19259.0
2023-12-14 15:30:00,191.63,191.69,191.22,191.23,33598.0,187.5555,187.6143,187.1542,187.164,33598.0
2023-12-14 15:40:00,191.22,191.4,190.97,191.1,54978.0,187.1542,187.3304,186.9096,187.0368,54978.0
2023-12-14 15:50:00,191.09,191.39,191.03,191.28,179144.0,187.027,187.3206,186.9683,187.213,179144.0
2023-12-15 09:30:00,188.59,188.59,185.54,185.98,522338.0,184.5802,184.5802,181.595,182.0257,522338.0
2023-12-15 09:40:00,186.1,187.95,185.54,187.1,54190.0,182.1431,183.9538,181.595,183.1218,54190.0
2023-12-15 09:50:00,187.22,188.31,186.55,186.69,44660.0,183.2393,184.3061,182.5835,182.7206,44660.0
2023-12-15 10:00:00,186.88,187.71,186.76,187.56,59448.0,182.9065,183.7189,182.7891,183.5721,59448.0
2023-12-15 10:10:00,187.59,188.77,187.58,188.66,47312.0,183.6014,184.7563,183.5916,184.6487,47312.0
2023-12-15 10:20:00,188.52,188.53,187.85,187.88,26884.0,184.5117,184.5214,183.8559,183.8853,26884.0
2023-12-15 10:30:00,187.91,188.48,187.87,188.18,33849.0,183.9146,184.4725,183.8755,184.1789,33849.0
2023-12-15 10:40:00,188.13,188.33,187.6,187.93,33315.0,184.1299,184.3257,183.6112,183.9342,33315.0
2023-12-15 10:50:00,187.88,187.94,187.09,187.28,42475.0,183.8853,183.944,183.1121,183.298,42475.0
2023-12-15 11:00:00,187.3,187.39,187.02,187.09,20153.0,183.3176,183.4057,183.0435,183.1121,20153.0
2023-12-15 11:10:00,187.12,187.37,186.9,187.28,25023.0,183.1414,183.3861,182.9261,183.298,25023.0
2023-12-15 11:20:00,187.34,187.58,187.26,187.39,19229.0,183.3567,183.5916,183.2784,183.4057,19229.0
2023-12-15 11:30:00,187.44,187.69,187.32,187.36,15316.0,183.4546,183.6993,183.3372,183.3763,15316.0
2023-12-15 11:40:00,187.26,187.41,186.92,187.19,15542.0,183.2784,183.4253,182.9457,183.2099,15542.0
2023-12-15 11:50:00,187.19,187.62,187.16,187.59,24516.0,183.2099,183.6308,183.1806,183.6014,24516.0
2023-12-15 12:00:00,187.54,188.11,187.54,188.05,13124.0,183.5525,184.1104,183.5525,184.0516,13124.0
2023-12-15 12:10:00,188.02,188.19,187.88,188.19,12114.0,184.0223,184.1887,183.8853,184.1887,12114.0
2023-12-15 12:20:00,188.19,188.21,187.89,188.06,18324.0,184.1887,184.2082,183.895,184.0614,18324.0
2023-12-15 12:30:00,188.04,188.24,187.86,187.88,13885.0,184.0419,184.2376,183.8657,183.8853,13885.0
2023-12-15 12:40:00,187.9,188.07,187.87,187.88,22826.0,183.9048,184.0712,183.8755,183.8853,22826.0
2023-12-15 12:50:00,187.91,187.96,187.59,187.6,10444.0,183.9146,183.9636,183.6014,183.6112,10444.0
2023-12-15 13:00:00,187.6,187.81,187.53,187.72,21667.0,183.6112,183.8168,183.5427,183.7287,21667.0
2023-12-15 13:10:00,187.73,187.93,187.55,187.93,15035.0,183.7385,183.9342,183.5623,183.9342,15035.0
2023-12-15 13:20:00,187.94,187.94,187.48,187.53,15444.0,183.944,183.944,183.4938,183.5427,15444.0
2023-12-15 13:30:00,187.53,187.76,187.23,187.25,16230.0,183.5427,183.7678,183.2491,183.2687,16230.0
2023-12-15 13:40:00,187.28,187.3,187.01,187.12,21237.0,183.298,183.3176,183.0338,183.1414,21237.0
2023-12-15 13:50:00,187.15,187.19,186.86,186.9,9901.0,183.1708,183.2099,182.8869,182.9261,9901.0
2023-12-15 14:00:00,186.9,186.99,186.67,186.73,22422.0,182.9261,183.0142,182.701,182.7597,22422.0
2023-12-15 14:10:00,186.74,186.91,186.64,186.83,17865.0,182.7695,182.9359,182.6716,182.8576,17865.0
2023-12-15 14:20:00,186.84,187.11,186.84,186.95,20887.0,182.8674,183.1316,182.8674,182.975,20887.0
2023-12-15 14:30:00,186.98,187.14,186.93,186.99,19205.0,183.0044,183.161,182.9555,183.0142,19205.0
2023-12-15 14:40:00,187.01,187.05,186.8,186.95,23207.0,183.0338,183.0729,182.8282,182.975,23207.0
2023-12-15 14:50:00,186.95,187.05,186.79,186.96,25199.0,182.975,183.0729,182.8184,182.9848,25199.0
2023-12-15 15:00:00,186.94,187.0,186.43,186.51,30933.0,182.9652,183.024,182.4661,182.5444,30933.0
2023-12-15 15:10:00,186.56,187.03,186.5,186.94,28849.0,182.5933,183.0533,182.5346,182.9652,28849.0
2023-12-15 15:20:00,186.93,187.04,186.85,187.01,31076.0,182.9555,183.0631,182.8772,183.0338,31076.0
2023-12-15 15:30:00,187.03,187.03,186.59,186.72,45310.0,183.0533,183.0533,182.6227,182.7499,45310.0
2023-12-15 15:40:00,186.72,186.88,186.64,186.76,51375.0,182.7499,182.9065,182.6716,182.7891,51375.0
2023-12-15 15:50:00,186.75,187.75,186.74,186.93,220309.0,182.7793,183.758,182.7695,182.9555,220309.0
2023-12-18 09:30:00,188.37,189.48,188.07,188.77,47687.0,184.3648,185.4512,184.0712,184.7563,47687.0
2023-12-18 09:40:00,188.59,190.03,188.59,189.48,17591.0,184.5802,185.9895,184.5802,185.4512,17591.0
2023-12-18 09:50:00,189.16,189.51,189.06,189.49,10858.0,185.138,185.4806,185.0402,185.461,10858.0
2023-12-18 10:00:00,189.65,189.82,189.23,189.24,20369.0,185.6176,185.784,185.2066,185.2163,20369.0
2023-12-18 10:10:00,189.23,189.27,188.93,189.06,26764.0,185.2066,185.2457,184.9129,185.0402,26764.0
2023-12-18 10:20:00,189.02,189.41,188.94,189.24,15465.0,185.001,185.3827,184.9227,185.2163,15465.0
2023-12-18 10:30:00,189.43,189.92,189.37,189.67,25817.0,185.4023,185.8819,185.3436,185.6372,25817.0
2023-12-18 10:40:00,189.67,189.79,189.14,189.4,18903.0,185.6372,185.7547,185.1185,185.3729,18903.0
2023-12-18 10:50:00,189.38,189.62,189.28,189.58,9589.0,185.3534,185.5883,185.2555,185.5491,9589.0
2023-12-18 11:00:00,189.59,189.96,189.5,189.9,22321.0,185.5589,185.921,185.4708,185.8623,22321.0
2023-12-18 11:10:00,189.93,190.13,189.75,190.13,21708.0,185.8917,186.0874,185.7155,186.0874,21708.0
2023-12-18 11:20:00,190.13,190.37,190.02,190.28,21726.0,186.0874,186.3223,185.9798,186.2342,21726.0
2023-12-18 11:30:00,190.27,190.5,189.67,189.75,23797.0,186.2244,186.4496,185.6372,185.7155,23797.0
2023-12-18 11:40:00,189.69,189.91,189.53,189.75,19212.0,185.6568,185.8721,185.5002,185.7155,19212.0
2023-12-18 11:50:00,189.73,189.82,189.67,189.73,27728.0,185.6959,185.784,185.6372,185.6959,27728.0
2023-12-18 12:00:00,189.73,190.0,189.57,190.0,37774.0,185.6959,185.9602,185.5393,185.9602,37774.0
2023-12-18 12:10:00,189.95,190.25,189.91,190.25,13561.0,185.9112,186.2049,185.8721,186.2049,13561.0
2023-12-18 12:20:00,190.22,190.35,190.0,190.04,15665.0,186.1755,186.3027,185.9602,185.9993,15665.0
2023-12-18 12:30:00,190.05,190.11,189.46,189.6,9685.0,186.0091,186.0678,185.4317,185.5687,9685.0
2023-12-18 12:40:00,189.55,189.66,189.36,189.54,33804.0,185.5198,185.6274,185.3338,185.51,33804.0
2023-12-18 12:50:00,189.53,189.7,189.5,189.69,45937.0,185.5002,185.6666,185.4708,185.6568,45937.0
2023-12-18 13:00:00,189.7,189.79,189.56,189.79,17362.0,185.6666,185.7547,185.5295,185.7547,17362.0
2023-12-18 13:10:00,189.75,189.83,189.69,189.69,9382.0,185.7155,185.7938,185.6568,185.6568,9382.0
2023-12-18 13:20:00,189.69,189.79,189.6,189.71,7977.0,185.6568,185.7547,185.5687,185.6764,7977.0
2023-12-18 13:30:00,189.74,189.82,189.52,189.52,8764.0,185.7057,185.784,185.4904,185.4904,8764.0
2023-12-18 13:40:00,189.54,189.73,189.47,189.67,42413.0,185.51,185.6959,185.4415,185.6372,42413.0
2023-12-18 13:50:00,189.67,189.74,189.64,189.73,9800.0,185.6372,185.7057,185.6078,185.6959,9800.0
2023-12-18 14:00:00,189.74,189.94,189.71,189.86,15967.0,185.7057,185.9015,185.6764,185.8232,15967.0
2023-12-18 14:10:00,189.86,190.11,189.83,190.11,12112.0,185.8232,186.0678,185.7938,186.0678,12112.0
2023-12-18 14:20:00,190.12,190.18,189.91,189.99,19453.0,186.0776,186.1364,185.8721,185.9504,19453.0
2023-12-18 14:30:00,189.99,190.0,189.64,189.66,11427.0,185.9504,185.9602,185.6078,185.6274,11427.0
2023-12-18 14:40:00,189.67,190.07,189.67,189.93,13036.0,185.6372,186.0287,185.6372,185.8917,13036.0
2023-12-18 14:50:00,189.88,189.94,189.75,189.9,9220.0,185.8427,185.9015,185.7155,185.8623,9220.0
2023-12-18 15:00:00,189.92,189.95,189.61,189.82,10298.0,185.8819,185.9112,185.5785,185.784,10298.0
2023-12-18 15:10:00,189.8,189.88,189.64,189.75,14469.0,185.7644,185.8427,185.6078,185.7155,14469.0
2023-12-18 15:20:00,189.75,190.07,189.73,190.02,21744.0,185.7155,186.0287,185.6959,185.9798,21744.0
2023-12-18 15:30:00,190.01,190.29,189.99,190.29,30534.0,185.97,186.244,185.9504,186.244,30534.0
2023-12-18 15:40:00,190.29,190.41,190.02,190.05,32826.0,186.244,186.3615,185.9798,186.0091,32826.0
2023-12-18 15:50:00,190.05,190.3,189.73,189.75,158722.0,186.0091,186.2538,185.6959,185.7155,158722.0
2023-12-19 09:30:00,189.53,190.6,188.84,190.09,83188.0,185.5002,186.5474,184.8249,186.0483,83188.0
2023-12-19 09:40:00,190.14,190.14,189.04,189.09,49599.0,186.0972,186.0972,185.0206,185.0695,49599.0
2023-12-19 09:50:00,189.1,189.42,188.83,189.42,39661.0,185.0793,185.3925,184.8151,185.3925,39661.0
2023-12-19 10:00:00,189.32,189.52,188.85,188.85,37474.0,185.2946,185.4904,184.8346,184.8346,37474.0
2023-12-19 10:10:00,188.73,188.89,188.48,188.62,20188.0,184.7172,184.8738,184.4725,184.6095,20188.0
2023-12-19 10:20:00,188.57,188.96,188.56,188.74,21808.0,184.5606,184.9423,184.5508,184.727,21808.0
2023-12-19 10:30:00,188.74,188.86,188.19,188.25,23462.0,184.727,184.8444,184.1887,184.2474,23462.0
2023-12-19 10:40:00,188.25,188.68,188.24,188.58,29656.0,184.2474,184.6683,184.2376,184.5704,29656.0
2023-12-19 10:50:00,188.59,188.99,188.58,188.83,21323.0,184.5802,184.9717,184.5704,184.8151,21323.0
2023-12-19 11:00:00,188.89,189.06,188.7,188.92,19094.0,184.8738,185.0402,184.6878,184.9031,19094.0
2023-12-19 11:10:00,188.93,189.19,188.88,189.15,50244.0,184.9129,185.1674,184.864,185.1283,50244.0
2023-12-19 11:20:00,189.16,189.51,189.0,189.37,11842.0,185.138,185.4806,184.9814,185.3436,11842.0
2023-12-19 11:30:00,189.33,189.33,188.79,189.03,24022.0,185.3044,185.3044,184.7759,185.0108,24022.0
2023-12-19 11:40:00,189.03,189.26,189.0,189.25,14466.0,185.0108,185.2359,184.9814,185.2261,14466.0
2023-12-19 11:50:00,189.23,189.38,189.19,189.2,17574.0,185.2066,185.3534,185.1674,185.1772,17574.0
2023-12-19 12:00:00,189.22,189.31,189.07,189.12,12824.0,185.1968,185.2849,185.05,185.0989,12824.0
2023-12-19 12:10:00,189.11,189.19,189.0,189.0,14222.0,185.0891,185.1674,184.9814,184.9814,14222.0
2023-12-19 12:20:00,189.0,189.01,188.94,188.99,15812.0,184.9814,184.9912,184.9227,184.9717,15812.0
2023-12-19 12:30:00,188.97,189.01,188.65,188.85,63749.0,184.9521,184.9912,184.6389,184.8346,63749.0
2023-12-19 12:40:00,188.85,188.98,188.72,188.98,21739.0,184.8346,184.9619,184.7074,184.9619,21739.0
2023-12-19 12:50:00,188.98,189.08,188.94,188.99,10414.0,184.9619,185.0597,184.9227,184.9717,10414.0
2023-12-19 13:00:00,188.98,189.1,188.89,188.96,27899.0,184.9619,185.0793,184.8738,184.9423,27899.0
2023-12-19 13:10:00,188.99,189.14,188.98,189.12,18205.0,184.9717,185.1185,184.9619,185.0989,18205.0
2023-12-19 13:20:00,189.12,189.33,189.11,189.28,14054.0,185.0989,185.3044,185.0891,185.2555,14054.0
2023-12-19 13:30:00,189.27,189.29,189.02,189.11,14036.0,185.2457,185.2653,185.001,185.0891,14036.0
2023-12-19 13:40:00,189.09,189.19,189.0,189.1,25821.0,185.0695,185.1674,184.9814,185.0793,25821.0
2023-12-19 13:50:00,189.1,189.22,189.06,189.18,15279.0,185.0793,185.1968,185.0402,185.1576,15279.0
2023-12-19 14:00:00,189.16,189.19,189.0,189.0,14869.0,185.138,185.1674,184.9814,184.9814,14869.0
2023-12-19 14:10:00,189.0,189.08,188.69,188.83,27878.0,184.9814,185.0597,184.678,184.8151,27878.0
2023-12-19 14:20:00,188.79,188.83,188.37,188.44,11448.0,184.7759,184.8151,184.3648,184.4334,11448.0
2023-12-19 14:30:00,188.35,188.48,188.29,188.3,7788.0,184.3453,184.4725,184.2865,184.2963,7788.0
2023-12-19 14:40:00,188.28,188.28,187.81,187.86,12608.0,184.2768,184.2768,183.8168,183.8657,12608.0
2023-12-19 14:50:00,187.82,187.86,187.68,187.68,16492.0,183.8265,183.8657,183.6895,183.6895,16492.0
2023-12-19 15:00:00,187.7,187.74,187.44,187.5,28393.0,183.7091,183.7482,183.4546,183.5133,28393.0
2023-12-19 15:10:00,187.51,187.53,187.35,187.43,21720.0,183.5231,183.5427,183.3665,183.4448,21720.0
2023-12-19 15:20:00,187.43,187.47,187.25,187.36,21114.0,183.4448,183.484,183.2687,183.3763,21114.0
2023-12-19 15:30:00,187.35,187.6,187.2,187.51,46632.0,183.3665,183.6112,183.2197,183.5231,46632.0
2023-12-19 15:40:00,187.5,187.85,187.5,187.58,49705.0,183.5133,183.8559,183.5133,183.5916,49705.0
2023-12-19 15:50:00,187.56,187.9,187.47,187.75,148438.0,183.5721,183.9048,183.484,183.758,148438.0
2023-12-20 09:30:00,186.45,186.56,184.28,185.09,82149.0,182.4857,182.5933,180.3618,181.1546,82149.0
2023-12-20 09:40:00,185.1,186.21,185.0,186.2,56864.0,181.1644,182.2508,181.0665,182.241,56864.0
2023-12-20 09:50:00,186.14,186.25,185.7,186.25,50607.0,182.1823,182.2899,181.7516,182.2899,50607.0
2023-12-20 10:00:00,186.39,186.57,185.64,186.01,42465.0,182.4269,182.6031,181.6929,182.055,42465.0
2023-12-20 10:10:00,185.97,187.16,185.92,186.67,17841.0,182.0159,183.1806,181.9669,182.701,17841.0
2023-12-20 10:20:00,186.65,186.69,186.05,186.18,11959.0,182.6814,182.7206,182.0942,182.2214,11959.0
2023-12-20 10:30:00,186.17,186.66,186.06,186.41,25038.0,182.2116,182.6912,182.104,182.4465,25038.0
2023-12-20 10:40:00,186.37,186.94,186.37,186.9,17769.0,182.4074,182.9652,182.4074,182.9261,17769.0
2023-12-20 10:50:00,186.84,187.36,186.84,187.24,21712.0,182.8674,183.3763,182.8674,183.2589,21712.0
2023-12-20 11:00:00,187.25,187.56,187.21,187.5,18185.0,183.2687,183.5721,183.2295,183.5133,18185.0
2023-12-20 11:10:00,187.53,187.59,187.19,187.5,21605.0,183.5427,183.6014,183.2099,183.5133,21605.0
2023-12-20 11:20:00,187.52,187.8,187.49,187.51,10656.0,183.5329,183.807,183.5036,183.5231,10656.0
2023-12-20 11:30:00,187.51,187.59,187.2,187.41,12177.0,183.5231,183.6014,183.2197,183.4253,12177.0
2023-12-20 11:40:00,187.41,187.46,187.17,187.33,10316.0,183.4253,183.4742,183.1904,183.347,10316.0
2023-12-20 11:50:00,187.28,187.31,187.17,187.19,12587.0,183.298,183.3274,183.1904,183.2099,12587.0
2023-12-20 12:00:00,187.13,187.69,187.12,187.68,5823.0,183.1512,183.6993,183.1414,183.6895,5823.0
2023-12-20 12:10:00,187.76,187.8,187.6,187.74,14428.0,183.7678,183.807,183.6112,183.7482,14428.0
2023-12-20 12:20:00,187.8,187.84,187.64,187.71,9864.0,183.807,183.8461,183.6504,183.7189,9864.0
2023-12-20 12:30:00,187.68,187.68,187.36,187.47,8271.0,183.6895,183.6895,183.3763,183.484,8271.0
2023-12-20 12:40:00,187.43,187.43,187.29,187.34,9833.0,183.4448,183.4448,183.3078,183.3567,9833.0
2023-12-20 12:50:00,187.32,187.58,187.31,187.52,9179.0,183.3372,183.5916,183.3274,183.5329,9179.0
2023-12-20 13:00:00,187.49,187.55,187.37,187.37,6850.0,183.5036,183.5623,183.3861,183.3861,6850.0
2023-12-20 13:10:00,187.39,187.39,187.2,187.26,12794.0,183.4057,183.4057,183.2197,183.2784,12794.0
2023-12-20 13:20:00,187.26,187.29,186.88,186.99,9940.0,183.2784,183.3078,182.9065,183.0142,9940.0
2023-12-20 13:30:00,186.96,187.14,186.95,187.0,6930.0,182.9848,183.161,182.975,183.024,6930.0
2023-12-20 13:40:00,187.0,187.03,186.84,186.86,13398.0,183.024,183.0533,182.8674,182.8869,13398.0
2023-12-20 13:50:00,186.89,186.96,186.77,186.91,7409.0,182.9163,182.9848,182.7989,182.9359,7409.0
2023-12-20 14:00:00,186.88,187.07,186.8,187.07,8419.0,182.9065,183.0925,182.8282,183.0925,8419.0
2023-12-20 14:10:00,187.07,187.09,186.79,186.81,8632.0,183.0925,183.1121,182.8184,182.838,8632.0
2023-12-20 14:20:00,186.82,187.01,186.77,186.99,9331.0,182.8478,183.0338,182.7989,183.0142,9331.0
2023-12-20 14:30:00,187.05,187.19,187.05,187.13,7269.0,183.0729,183.2099,183.0729,183.1512,7269.0
2023-12-20 14:40:00,187.15,187.37,186.98,187.15,14047.0,183.1708,183.3861,183.0044,183.1708,14047.0
2023-12-20 14:50:00,187.22,187.22,186.05,186.21,11948.0,183.2393,183.2393,182.0942,182.2508,11948.0
2023-12-20 15:00:00,186.19,186.21,186.0,186.21,19129.0,182.2312,182.2508,182.0452,182.2508,19129.0
2023-12-20 15:10:00,186.24,186.6,186.23,186.47,14749.0,182.2801,182.6325,182.2703,182.5052,14749.0
2023-12-20 15:20:00,186.42,186.46,186.24,186.31,15750.0,182.4563,182.4955,182.2801,182.3486,15750.0
2023-12-20 15:30:00,186.28,186.37,185.86,186.07,25916.0,182.3193,182.4074,181.9082,182.1137,25916.0
2023-12-20 15:40:00,186.04,186.35,186.04,186.35,37411.0,182.0844,182.3878,182.0844,182.3878,37411.0
2023-12-20 15:50:00,186.4,186.43,185.35,185.39,133270.0,182.4367,182.4661,181.4091,181.4482,133270.0
2023-12-21 09:30:00,185.13,186.5,184.55,186.5,29871.0,181.1937,182.5346,180.6261,182.5346,29871.0
2023-12-21 09:40:00,186.52,186.58,186.21,186.46,22293.0,182.5542,182.6129,182.2508,182.4955,22293.0
2023-12-21 09:50:00,186.43,186.75,186.33,186.43,23180.0,182.4661,182.7793,182.3682,182.4661,23180.0
2023-12-21 10:00:00,186.43,186.67,186.39,186.47,17013.0,182.4661,182.701,182.4269,182.5052,17013.0
2023-12-21 10:10:00,186.43,186.43,186.08,186.26,24037.0,182.4661,182.4661,182.1235,182.2997,24037.0
2023-12-21 10:20:00,186.39,186.62,186.19,186.26,12620.0,182.4269,182.6521,182.2312,182.2997,12620.0
2023-12-21 10:30:00,186.35,186.36,185.88,186.15,9501.0,182.3878,182.3976,181.9278,182.192,9501.0
2023-12-21 10:40:00,186.06,186.51,186.05,186.34,21830.0,182.104,182.5444,182.0942,182.378,21830.0
2023-12-21 10:50:00,186.35,186.46,185.77,185.83,6658.0,182.3878,182.4955,181.8201,181.8788,6658.0
2023-12-21 11:00:00,185.78,186.03,185.75,185.95,21549.0,181.8299,182.0746,181.8006,181.9963,21549.0
2023-12-21 11:10:00,185.9,186.06,185.83,186.05,19456.0,181.9474,182.104,181.8788,182.0942,19456.0
2023-12-21 11:20:00,186.05,186.28,186.0,186.13,14172.0,182.0942,182.3193,182.0452,182.1725,14172.0
2023-12-21 11:30:00,186.12,186.12,185.64,185.69,10635.0,182.1627,182.1627,181.6929,181.7418,10635.0
2023-12-21 11:40:00,185.63,185.63,185.06,185.17,12806.0,181.6831,181.6831,181.1252,181.2329,12806.0
2023-12-21 11:50:00,185.15,185.3,184.94,184.94,7492.0,181.2133,181.3601,181.0078,181.0078,7492.0
2023-12-21 12:00:00,184.87,184.96,184.67,184.85,8722.0,180.9393,181.0273,180.7435,180.9197,8722.0
2023-12-21 12:10:00,184.88,185.12,184.83,184.88,17866.0,180.949,181.1839,180.9001,180.949,17866.0
2023-12-21 12:20:00,184.85,185.2,184.76,185.2,11608.0,180.9197,181.2622,180.8316,181.2622,11608.0
2023-12-21 12:30:00,185.2,185.31,184.97,185.14,7688.0,181.2622,181.3699,181.0371,181.2035,7688.0
2023-12-21 12:40:00,185.13,185.39,185.13,185.34,15733.0,181.1937,181.4482,181.1937,181.3993,15733.0
2023-12-21 12:50:00,185.31,185.45,185.12,185.12,5600.0,181.3699,181.5069,181.1839,181.1839,5600.0
2023-12-21 13:00:00,185.05,185.27,185.01,185.18,8729.0,181.1154,181.3308,181.0763,181.2427,8729.0
2023-12-21 13:10:00,185.17,185.22,184.96,184.96,12323.0,181.2329,181.2818,181.0273,181.0273,12323.0
2023-12-21 13:20:00,184.92,185.36,184.91,185.25,16413.0,180.9882,181.4188,180.9784,181.3112,16413.0
2023-12-21 13:30:00,185.27,185.36,185.12,185.19,15347.0,181.3308,181.4188,181.1839,181.2525,15347.0
2023-12-21 13:40:00,185.22,185.34,185.09,185.26,17224.0,181.2818,181.3993,181.1546,181.321,17224.0
2023-12-21 13:50:00,185.33,185.78,185.33,185.72,17898.0,181.3895,181.8299,181.3895,181.7712,17898.0
2023-12-21 14:00:00,185.68,185.8,185.62,185.73,8919.0,181.732,181.8495,181.6733,181.781,8919.0
2023-12-21 14:10:00,185.72,186.1,185.71,186.1,19823.0,181.7712,182.1431,181.7614,182.1431,19823.0
2023-12-21 14:20:00,186.08,186.18,185.9,186.17,17271.0,182.1235,182.2214,181.9474,182.2116,17271.0
2023-12-21 14:30:00,186.16,186.3,186.08,186.15,15037.0,182.2018,182.3389,182.1235,182.192,15037.0
2023-12-21 14:40:00,186.18,186.38,186.03,186.26,31743.0,182.2214,182.4172,182.0746,182.2997,31743.0
2023-12-21 14:50:00,186.24,186.31,186.05,186.13,15315.0,182.2801,182.3486,182.0942,182.1725,15315.0
2023-12-21 15:00:00,186.09,186.14,185.79,185.93,17934.0,182.1333,182.1823,181.8397,181.9767,17934.0
2023-12-21 15:10:00,185.9,186.21,185.81,186.02,16469.0,181.9474,182.2508,181.8593,182.0648,16469.0
2023-12-21 15:20:00,186.0,186.38,185.99,186.37,17569.0,182.0452,182.4172,182.0354,182.4074,17569.0
2023-12-21 15:30:00,186.37,186.72,186.17,186.61,16872.0,182.4074,182.7499,182.2116,182.6423,16872.0
2023-12-21 15:40:00,186.58,186.7,186.35,186.36,34067.0,182.6129,182.7304,182.3878,182.3976,34067.0
2023-12-21 15:50:00,186.33,187.11,186.33,186.81,196752.0,182.3682,183.1316,182.3682,182.838,196752.0
2023-12-22 09:30:00,187.05,187.79,186.3,186.3,15308.0,183.0729,183.7972,182.3389,182.3389,15308.0
2023-12-22 09:40:00,186.72,187.38,186.61,187.08,8080.0,182.7499,183.3959,182.6423,183.1023,8080.0
2023-12-22 09:50:00,186.8,187.37,186.72,187.03,8508.0,182.8282,183.3861,182.7499,183.0533,8508.0
2023-12-22 10:00:00,187.14,187.42,187.09,187.18,10248.0,183.161,183.435,183.1121,183.2001,10248.0
2023-12-22 10:10:00,187.17,187.32,186.95,187.18,9312.0,183.1904,183.3372,182.975,183.2001,9312.0
2023-12-22 10:20:00,187.22,187.52,187.19,187.44,5033.0,183.2393,183.5329,183.2099,183.4546,5033.0
2023-12-22 10:30:00,187.41,187.69,187.41,187.48,27566.0,183.4253,183.6993,183.4253,183.4938,27566.0
2023-12-22 10:40:00,187.54,187.61,187.07,187.4,15428.0,183.5525,183.621,183.0925,183.4155,15428.0
2023-12-22 10:50:00,187.41,187.67,187.38,187.59,9359.0,183.4253,183.6797,183.3959,183.6014,9359.0
2023-12-22 11:00:00,187.59,187.81,187.43,187.73,12531.0,183.6014,183.8168,183.4448,183.7385,12531.0
2023-12-22 11:10:00,187.75,187.94,187.69,187.94,14546.0,183.758,183.944,183.6993,183.944,14546.0
2023-12-22 11:20:00,187.97,188.1,187.93,188.02,18552.0,183.9733,184.1006,183.9342,184.0223,18552.0
2023-12-22 11:30:00,188.02,188.08,187.47,187.7,10504.0,184.0223,184.081,183.484,183.7091,10504.0
2023-12-22 11:40:00,187.58,187.61,187.31,187.45,16816.0,183.5916,183.621,183.3274,183.4644,16816.0
2023-12-22 11:50:00,187.42,187.59,187.42,187.54,22266.0,183.435,183.6014,183.435,183.5525,22266.0
2023-12-22 12:00:00,187.54,187.59,187.33,187.48,11489.0,183.5525,183.6014,183.347,183.4938,11489.0
2023-12-22 12:10:00,187.47,187.53,187.13,187.25,45639.0,183.484,183.5427,183.1512,183.2687,45639.0
2023-12-22 12:20:00,187.22,187.49,187.19,187.34,22400.0,183.2393,183.5036,183.2099,183.3567,22400.0
2023-12-22 12:30:00,187.27,187.4,187.18,187.36,12883.0,183.2882,183.4155,183.2001,183.3763,12883.0
2023-12-22 12:40:00,187.37,187.48,187.32,187.38,13590.0,183.3861,183.4938,183.3372,183.3959,13590.0
2023-12-22 12:50:00,187.4,187.58,187.33,187.44,46023.0,183.4155,183.5916,183.347,183.4546,46023.0
2023-12-22 13:00:00,187.44,187.84,187.43,187.68,15971.0,183.4546,183.8461,183.4448,183.6895,15971.0
2023-12-22 13:10:00,187.74,187.97,187.62,187.88,8075.0,183.7482,183.9733,183.6308,183.8853,8075.0
2023-12-22 13:20:00,187.93,187.94,187.79,187.87,3797.0,183.9342,183.944,183.7972,183.8755,3797.0
2023-12-22 13:30:00,187.82,187.93,187.72,187.73,13062.0,183.8265,183.9342,183.7287,183.7385,13062.0
2023-12-22 13:40:00,187.76,187.78,187.42,187.7,10374.0,183.7678,183.7874,183.435,183.7091,10374.0
2023-12-22 13:50:00,187.73,187.82,187.66,187.74,10686.0,183.7385,183.8265,183.6699,183.7482,10686.0
2023-12-22 14:00:00,187.7,187.8,187.38,187.43,7882.0,183.7091,183.807,183.3959,183.4448,7882.0
2023-12-22 14:10:00,187.43,187.52,187.27,187.28,8259.0,183.4448,183.5329,183.2882,183.298,8259.0
2023-12-22 14:20:00,187.36,187.36,186.96,187.13,8841.0,183.3763,183.3763,182.9848,183.1512,8841.0
2023-12-22 14:30:00,187.04,187.26,186.98,187.25,7866.0,183.0631,183.2784,183.0044,183.2687,7866.0
2023-12-22 14:40:00,187.22,187.7,187.22,187.61,9711.0,183.2393,183.7091,183.2393,183.621,9711.0
2023-12-22 14:50:00,187.61,187.76,187.6,187.7,11079.0,183.621,183.7678,183.6112,183.7091,11079.0
2023-12-22 15:00:00,187.7,187.98,187.69,187.87,12683.0,183.7091,183.9831,183.6993,183.8755,12683.0
2023-12-22 15:10:00,187.9,187.95,187.76,187.84,11887.0,183.9048,183.9538,183.7678,183.8461,11887.0
2023-12-22 15:20:00,187.83,187.83,187.62,187.78,14380.0,183.8363,183.8363,183.6308,183.7874,14380.0
2023-12-22 15:30:00,187.77,187.77,187.52,187.69,15038.0,183.7776,183.7776,183.5329,183.6993,15038.0
2023-12-22 15:40:00,187.67,187.91,187.63,187.65,34707.0,183.6797,183.9146,183.6406,183.6602,34707.0
2023-12-22 15:50:00,187.6,188.09,187.6,187.92,118664.0,183.6112,184.0908,183.6112,183.9244,118664.0
2023-12-26 09:30:00,187.38,187.56,186.85,187.09,11509.0,183.3959,183.5721,182.8772,183.1121,11509.0
2023-12-26 09:40:00,187.32,187.52,187.12,187.36,4290.0,183.3372,183.5329,183.1414,183.3763,4290.0
2023-12-26 09:50:00,187.21,187.21,186.63,187.06,10868.0,183.2295,183.2295,182.6618,183.0827,10868.0
2023-12-26 10:00:00,186.97,187.26,186.95,187.08,6094.0,182.9946,183.2784,182.975,183.1023,6094.0
2023-12-26 10:10:00,187.0,187.14,186.85,186.92,4471.0,183.024,183.161,182.8772,182.9457,4471.0
2023-12-26 10:20:00,186.83,187.0,186.63,186.79,7884.0,182.8576,183.024,182.6618,182.8184,7884.0
2023-12-26 10:30:00,186.78,186.92,186.72,186.83,8903.0,182.8087,182.9457,182.7499,182.8576,8903.0
2023-12-26 10:40:00,186.85,187.15,186.85,187.14,6522.0,182.8772,183.1708,182.8772,183.161,6522.0
2023-12-26 10:50:00,187.08,187.09,186.8,187.0,5201.0,183.1023,183.1121,182.8282,183.024,5201.0
2023-12-26 11:00:00,186.98,187.0,186.85,187.0,4043.0,183.0044,183.024,182.8772,183.024,4043.0
2023-12-26 11:10:00,186.95,187.03,186.87,186.88,3630.0,182.975,183.0533,182.8967,182.9065,3630.0
2023-12-26 11:20:00,186.79,186.83,186.7,186.76,6129.0,182.8184,182.8576,182.7304,182.7891,6129.0
2023-12-26 11:30:00,186.76,186.87,186.74,186.79,3508.0,182.7891,182.8967,182.7695,182.8184,3508.0
2023-12-26 11:40:00,186.81,187.01,186.81,186.91,3617.0,182.838,183.0338,182.838,182.9359,3617.0
2023-12-26 11:50:00,186.91,186.93,186.72,186.76,4026.0,182.9359,182.9555,182.7499,182.7891,4026.0
2023-12-26 12:00:00,186.77,186.85,186.65,186.65,5871.0,182.7989,182.8772,182.6814,182.6814,5871.0
2023-12-26 12:10:00,186.68,187.0,186.67,186.9,9148.0,182.7108,183.024,182.701,182.9261,9148.0
2023-12-26 12:20:00,186.94,187.03,186.79,186.9,7825.0,182.9652,183.0533,182.8184,182.9261,7825.0
2023-12-26 12:30:00,186.85,187.0,186.8,186.85,11969.0,182.8772,183.024,182.8282,182.8772,11969.0
2023-12-26 12:40:00,186.88,187.08,186.85,187.08,4287.0,182.9065,183.1023,182.8772,183.1023,4287.0
2023-12-26 12:50:00,187.02,187.07,186.94,187.02,2122.0,183.0435,183.0925,182.9652,183.0435,2122.0
2023-12-26 13:00:00,187.07,187.16,187.06,187.12,3619.0,183.0925,183.1806,183.0827,183.1414,3619.0
2023-12-26 13:10:00,187.12,187.23,186.97,187.03,4596.0,183.1414,183.2491,182.9946,183.0533,4596.0
2023-12-26 13:20:00,187.04,187.14,187.03,187.09,2804.0,183.0631,183.161,183.0533,183.1121,2804.0
2023-12-26 13:30:00,187.1,187.19,187.07,187.16,3916.0,183.1218,183.2099,183.0925,183.1806,3916.0
2023-12-26 13:40:00,187.15,187.3,187.15,187.21,7225.0,183.1708,183.3176,183.1708,183.2295,7225.0
2023-12-26 13:50:00,187.23,187.28,187.15,187.25,4796.0,183.2491,183.298,183.1708,183.2687,4796.0
2023-12-26 14:00:00,187.25,187.3,187.22,187.26,7628.0,183.2687,183.3176,183.2393,183.2784,7628.0
2023-12-26 14:10:00,187.27,187.28,187.22,187.22,4282.0,183.2882,183.298,183.2393,183.2393,4282.0
2023-12-26 14:20:00,187.22,187.28,187.19,187.25,10593.0,183.2393,183.298,183.2099,183.2687,10593.0
2023-12-26 14:30:00,187.27,187.41,187.26,187.35,8424.0,183.2882,183.4253,183.2784,183.3665,8424.0
2023-12-26 14:40:00,187.39,187.5,187.39,187.43,5588.0,183.4057,183.5133,183.4057,183.4448,5588.0
2023-12-26 14:50:00,187.41,187.53,187.41,187.53,5347.0,183.4253,183.5427,183.4253,183.5427,5347.0
2023-12-26 15:00:00,187.48,187.49,187.41,187.45,7385.0,183.4938,183.5036,183.4253,183.4644,7385.0
2023-12-26 15:10:00,187.42,187.43,187.24,187.3,6509.0,183.435,183.4448,183.2589,183.3176,6509.0
2023-12-26 15:20:00,187.28,187.69,187.28,187.39,7326.0,183.298,183.6993,183.298,183.4057,7326.0
2023-12-26 15:30:00,187.42,187.51,187.29,187.36,10577.0,183.435,183.5231,183.3078,183.3763,10577.0
2023-12-26 15:40:00,187.34,187.42,187.12,187.14,11837.0,183.3567,183.435,183.1414,183.161,11837.0
2023-12-26 15:50:00,187.04,187.55,187.03,187.5,97917.0,183.0631,183.5623,183.0533,183.5133,97917.0
2023-12-27 09:30:00,187.34,187.85,186.87,187.81,20423.0,183.3567,183.8559,182.8967,183.8168,20423.0
2023-12-27 09:40:00,187.84,188.03,187.67,187.79,13665.0,183.8461,184.0321,183.6797,183.7972,13665.0
2023-12-27 09:50:00,187.79,188.07,187.78,187.92,7127.0,183.7972,184.0712,183.7874,183.9244,7127.0
2023-12-27 10:00:00,187.97,187.97,187.43,187.45,5100.0,183.9733,183.9733,183.4448,183.4644,5100.0
2023-12-27 10:10:00,187.49,187.64,187.19,187.28,7961.0,183.5036,183.6504,183.2099,183.298,7961.0
2023-12-27 10:20:00,187.37,187.44,187.18,187.33,11303.0,183.3861,183.4546,183.2001,183.347,11303.0
2023-12-27 10:30:00,187.4,187.75,187.4,187.62,6670.0,183.4155,183.758,183.4155,183.6308,6670.0
2023-12-27 10:40:00,187.58,187.72,187.54,187.61,5293.0,183.5916,183.7287,183.5525,183.621,5293.0
2023-12-27 10:50:00,187.61,187.8,187.55,187.7,5299.0,183.621,183.807,183.5623,183.7091,5299.0
2023-12-27 11:00:00,187.74,187.92,187.72,187.82,8142.0,183.7482,183.9244,183.7287,183.8265,8142.0
2023-12-27 11:10:00,187.87,188.02,187.81,187.85,5828.0,183.8755,184.0223,183.8168,183.8559,5828.0
2023-12-27 11:20:00,187.81,187.91,187.8,187.83,2590.0,183.8168,183.9146,183.807,183.8363,2590.0
2023-12-27 11:30:00,187.8,187.9,187.76,187.87,5262.0,183.807,183.9048,183.7678,183.8755,5262.0
2023-12-27 11:40:00,187.88,187.94,187.78,187.83,3034.0,183.8853,183.944,183.7874,183.8363,3034.0
2023-12-27 11:50:00,187.87,188.04,187.86,188.01,3468.0,183.8755,184.0419,183.8657,184.0125,3468.0
2023-12-27 12:00:00,187.95,188.06,187.88,187.93,4081.0,183.9538,184.0614,183.8853,183.9342,4081.0
2023-12-27 12:10:00,187.92,187.94,187.86,187.91,3272.0,183.9244,183.944,183.8657,183.9146,3272.0
2023-12-27 12:20:00,187.91,188.05,187.85,188.05,6333.0,183.9146,184.0516,183.8559,184.0516,6333.0
2023-12-27 12:30:00,188.05,188.13,187.9,187.99,8198.0,184.0516,184.1299,183.9048,183.9929,8198.0
2023-12-27 12:40:00,187.91,188.03,187.82,188.03,5542.0,183.9146,184.0321,183.8265,184.0321,5542.0
2023-12-27 12:50:00,187.97,188.03,187.91,187.99,4292.0,183.9733,184.0321,183.9146,183.9929,4292.0
2023-12-27 13:00:00,187.9,188.31,187.86,188.31,9149.0,183.9048,184.3061,183.8657,184.3061,9149.0
2023-12-27 13:10:00,188.25,188.33,188.1,188.16,8081.0,184.2474,184.3257,184.1006,184.1593,8081.0
2023-12-27 13:20:00,188.16,188.16,188.03,188.08,3662.0,184.1593,184.1593,184.0321,184.081,3662.0
2023-12-27 13:30:00,188.09,188.26,188.08,188.23,7714.0,184.0908,184.2572,184.081,184.2278,7714.0
2023-12-27 13:40:00,188.24,188.46,188.23,188.46,7172.0,184.2376,184.4529,184.2278,184.4529,7172.0
2023-12-27 13:50:00,188.44,188.49,188.33,188.44,10470.0,184.4334,184.4823,184.3257,184.4334,10470.0
2023-12-27 14:00:00,188.46,188.46,187.97,188.15,9180.0,184.4529,184.4529,183.9733,184.1495,9180.0
2023-12-27 14:10:00,188.1,188.32,187.95,188.3,15641.0,184.1006,184.3159,183.9538,184.2963,15641.0
2023-12-27 14:20:00,188.28,188.37,188.18,188.28,11174.0,184.2768,184.3648,184.1789,184.2768,11174.0
2023-12-27 14:30:00,188.25,188.29,188.17,188.29,7018.0,184.2474,184.2865,184.1691,184.2865,7018.0
2023-12-27 14:40:00,188.23,188.23,188.06,188.13,4342.0,184.2278,184.2278,184.0614,184.1299,4342.0
2023-12-27 14:50:00,188.14,188.23,188.09,188.23,15052.0,184.1397,184.2278,184.0908,184.2278,15052.0
2023-12-27 15:00:00,188.23,188.51,188.21,188.46,8194.0,184.2278,184.5019,184.2082,184.4529,8194.0
2023-12-27 15:10:00,188.48,188.48,188.38,188.42,14360.0,184.4725,184.4725,184.3746,184.4138,14360.0
2023-12-27 15:20:00,188.41,188.57,188.34,188.47,25375.0,184.404,184.5606,184.3355,184.4627,25375.0
2023-12-27 15:30:00,188.47,188.6,188.36,188.4,27851.0,184.4627,184.59,184.3551,184.3942,27851.0
2023-12-27 15:40:00,188.39,188.41,188.08,188.2,18877.0,184.3844,184.404,184.081,184.1985,18877.0
2023-12-27 15:50:00,188.18,188.56,187.76,188.53,88139.0,184.1789,184.5508,183.7678,184.5214,88139.0
2023-12-28 09:30:00,189.0,189.8,188.55,189.37,21422.0,184.9814,185.7644,184.541,185.3436,21422.0
2023-12-28 09:40:00,189.39,189.39,188.97,189.11,4464.0,185.3632,185.3632,184.9521,185.0891,4464.0
2023-12-28 09:50:00,189.17,189.38,188.99,189.09,10432.0,185.1478,185.3534,184.9717,185.0695,10432.0
2023-12-28 10:00:00,189.18,189.26,188.98,188.98,8218.0,185.1576,185.2359,184.9619,184.9619,8218.0
2023-12-28 10:10:00,188.98,189.24,188.98,189.02,9919.0,184.9619,185.2163,184.9619,185.001,9919.0
2023-12-28 10:20:00,189.0,189.22,188.88,189.22,12137.0,184.9814,185.1968,184.864,185.1968,12137.0
2023-12-28 10:30:00,189.25,189.28,189.06,189.13,8105.0,185.2261,185.2555,185.0402,185.1087,8105.0
2023-12-28 10:40:00,189.12,189.17,188.79,188.79,13203.0,185.0989,185.1478,184.7759,184.7759,13203.0
2023-12-28 10:50:00,188.89,188.99,188.7,188.7,7827.0,184.8738,184.9717,184.6878,184.6878,7827.0
2023-12-28 11:00:00,188.7,189.1,188.68,188.94,10816.0,184.6878,185.0793,184.6683,184.9227,10816.0
2023-12-28 11:10:00,188.93,188.93,188.75,188.78,7910.0,184.9129,184.9129,184.7368,184.7661,7910.0
2023-12-28 11:20:00,188.82,188.85,188.74,188.77,7036.0,184.8053,184.8346,184.727,184.7563,7036.0
2023-12-28 11:30:00,188.79,188.83,188.73,188.73,5576.0,184.7759,184.8151,184.7172,184.7172,5576.0
2023-12-28 11:40:00,188.79,188.85,188.77,188.81,5618.0,184.7759,184.8346,184.7563,184.7955,5618.0
2023-12-28 11:50:00,188.81,188.91,188.65,188.65,5661.0,184.7955,184.8934,184.6389,184.6389,5661.0
2023-12-28 12:00:00,188.66,188.83,188.65,188.81,5033.0,184.6487,184.8151,184.6389,184.7955,5033.0
2023-12-28 12:10:00,188.81,188.86,188.69,188.72,11931.0,184.7955,184.8444,184.678,184.7074,11931.0
2023-12-28 12:20:00,188.77,188.78,188.67,188.71,8007.0,184.7563,184.7661,184.6585,184.6976,8007.0
2023-12-28 12:30:00,188.69,188.69,188.58,188.67,7406.0,184.678,184.678,184.5704,184.6585,7406.0
2023-12-28 12:40:00,188.68,189.07,188.67,189.0,8185.0,184.6683,185.05,184.6585,184.9814,8185.0
2023-12-28 12:50:00,189.03,189.19,189.03,189.03,4345.0,185.0108,185.1674,185.0108,185.0108,4345.0
2023-12-28 13:00:00,189.06,189.08,188.88,188.98,2122.0,185.0402,185.0597,184.864,184.9619,2122.0
2023-12-28 13:10:00,188.98,189.19,188.9,189.16,5333.0,184.9619,185.1674,184.8836,185.138,5333.0
2023-12-28 13:20:00,189.16,189.16,188.91,188.96,4379.0,185.138,185.138,184.8934,184.9423,4379.0
2023-12-28 13:30:00,188.94,189.08,188.93,189.01,4255.0,184.9227,185.0597,184.9129,184.9912,4255.0
2023-12-28 13:40:00,188.97,189.15,188.92,189.08,4369.0,184.9521,185.1283,184.9031,185.0597,4369.0
2023-12-28 13:50:00,189.1,189.11,188.97,189.0,6346.0,185.0793,185.0891,184.9521,184.9814,6346.0
2023-12-28 14:00:00,188.98,189.09,188.98,189.0,5222.0,184.9619,185.0695,184.9619,184.9814,5222.0
2023-12-28 14:10:00,189.02,189.32,189.01,189.31,3855.0,185.001,185.2946,184.9912,185.2849,3855.0
2023-12-28 14:20:00,189.29,189.37,189.22,189.31,3943.0,185.2653,185.3436,185.1968,185.2849,3943.0
2023-12-28 14:30:00,189.37,189.47,189.24,189.24,5309.0,185.3436,185.4415,185.2163,185.2163,5309.0
2023-12-28 14:40:00,189.28,189.31,189.17,189.31,4367.0,185.2555,185.2849,185.1478,185.2849,4367.0
2023-12-28 14:50:00,189.29,189.29,189.16,189.23,4270.0,185.2653,185.2653,185.138,185.2066,4270.0
2023-12-28 15:00:00,189.23,189.33,189.15,189.29,5800.0,185.2066,185.3044,185.1283,185.2653,5800.0
2023-12-28 15:10:00,189.29,189.31,189.15,189.29,9255.0,185.2653,185.2849,185.1283,185.2653,9255.0
2023-12-28 15:20:00,189.31,189.36,189.12,189.12,5173.0,185.2849,185.3338,185.0989,185.0989,5173.0
2023-12-28 15:30:00,189.12,189.25,189.08,189.25,11437.0,185.0989,185.2261,185.0597,185.2261,11437.0
2023-12-28 15:40:00,189.23,189.36,189.14,189.14,14390.0,185.2066,185.3338,185.1185,185.1185,14390.0
2023-12-28 15:50:00,189.15,189.28,188.72,188.79,164735.0,185.1283,185.2555,184.7074,184.7759,164735.0
2023-12-29 09:30:00,188.74,189.25,188.4,188.72,15892.0,184.727,185.2261,184.3942,184.7074,15892.0
2023-12-29 09:40:00,188.91,188.93,188.55,188.61,2541.0,184.8934,184.9129,184.541,184.5997,2541.0
2023-12-29 09:50:00,188.54,188.99,188.54,188.98,9377.0,184.5312,184.9717,184.5312,184.9619,9377.0
2023-12-29 10:00:00,188.93,189.2,188.8,188.8,5184.0,184.9129,185.1772,184.7857,184.7857,5184.0
2023-12-29 10:10:00,188.8,188.97,188.66,188.84,4599.0,184.7857,184.9521,184.6487,184.8249,4599.0
2023-12-29 10:20:00,188.85,189.16,188.85,189.16,4413.0,184.8346,185.138,184.8346,185.138,4413.0
2023-12-29 10:30:00,189.22,189.28,189.12,189.19,7860.0,185.1968,185.2555,185.0989,185.1674,7860.0
2023-12-29 10:40:00,189.2,189.5,188.95,189.2,5913.0,185.1772,185.4708,184.9325,185.1772,5913.0
2023-12-29 10:50:00,189.24,189.3,189.14,189.23,3911.0,185.2163,185.2751,185.1185,185.2066,3911.0
2023-12-29 11:00:00,189.2,189.34,188.95,188.95,8808.0,185.1772,185.3142,184.9325,184.9325,8808.0
2023-12-29 11:10:00,188.94,189.01,188.74,188.82,5096.0,184.9227,184.9912,184.727,184.8053,5096.0
2023-12-29 11:20:00,188.71,188.82,188.57,188.66,7164.0,184.6976,184.8053,184.5606,184.6487,7164.0
2023-12-29 11:30:00,188.58,188.74,188.58,188.71,4761.0,184.5704,184.727,184.5704,184.6976,4761.0
2023-12-29 11:40:00,188.8,188.85,188.69,188.75,4625.0,184.7857,184.8346,184.678,184.7368,4625.0
2023-12-29 11:50:00,188.73,188.73,188.5,188.59,5039.0,184.7172,184.7172,184.4921,184.5802,5039.0
2023-12-29 12:00:00,188.56,188.72,188.46,188.49,4592.0,184.5508,184.7074,184.4529,184.4823,4592.0
2023-12-29 12:10:00,188.52,188.54,188.29,188.44,6434.0,184.5117,184.5312,184.2865,184.4334,6434.0
2023-12-29 12:20:00,188.42,188.45,188.27,188.39,3747.0,184.4138,184.4431,184.267,184.3844,3747.0
2023-12-29 12:30:00,188.43,188.76,188.43,188.66,5707.0,184.4236,184.7466,184.4236,184.6487,5707.0
2023-12-29 12:40:00,188.68,188.76,188.48,188.55,4774.0,184.6683,184.7466,184.4725,184.541,4774.0
2023-12-29 12:50:00,188.55,188.82,188.55,188.79,1164.0,184.541,184.8053,184.541,184.7759,1164.0
2023-12-29 13:00:00,188.79,189.05,188.79,188.98,4388.0,184.7759,185.0304,184.7759,184.9619,4388.0
2023-12-29 13:10:00,188.93,188.94,188.68,188.69,6604.0,184.9129,184.9227,184.6683,184.678,6604.0
2023-12-29 13:20:00,188.68,188.74,188.57,188.62,2168.0,184.6683,184.727,184.5606,184.6095,2168.0
2023-12-29 13:30:00,188.61,188.79,188.58,188.78,3384.0,184.5997,184.7759,184.5704,184.7661,3384.0
2023-12-29 13:40:00,188.82,188.82,188.67,188.68,2575.0,184.8053,184.8053,184.6585,184.6683,2575.0
2023-12-29 13:50:00,188.7,188.82,188.53,188.55,3668.0,184.6878,184.8053,184.5214,184.541,3668.0
2023-12-29 14:00:00,188.57,188.78,188.57,188.75,2432.0,184.5606,184.7661,184.5606,184.7368,2432.0
2023-12-29 14:10:00,188.77,188.79,188.71,188.75,2271.0,184.7563,184.7759,184.6976,184.7368,2271.0
2023-12-29 14:20:00,188.77,188.98,188.77,188.86,2732.0,184.7563,184.9619,184.7563,184.8444,2732.0
2023-12-29 14:30:00,188.9,189.07,188.85,188.97,4179.0,184.8836,185.05,184.8346,184.9521,4179.0
2023-12-29 14:40:00,188.95,189.16,188.94,189.16,3661.0,184.9325,185.138,184.9227,185.138,3661.0
2023-12-29 14:50:00,189.12,189.2,189.04,189.07,4178.0,185.0989,185.1772,185.0206,185.05,4178.0
2023-12-29 15:00:00,189.12,189.47,189.08,189.46,4115.0,185.0989,185.4415,185.0597,185.4317,4115.0
2023-12-29 15:10:00,189.44,189.47,189.3,189.33,6061.0,185.4121,185.4415,185.2751,185.3044,6061.0
2023-12-29 15:20:00,189.26,189.5,189.18,189.46,5293.0,185.2359,185.4708,185.1576,185.4317,5293.0
2023-12-29 15:30:00,189.48,189.59,189.35,189.48,12924.0,185.4512,185.5589,185.324,185.4512,12924.0
2023-12-29 15:40:00,189.47,189.59,189.4,189.44,13478.0,185.4415,185.5589,185.3729,185.4121,13478.0
2023-12-29 15:50:00,189.41,189.64,189.12,189.44,101669.0,185.3827,185.6078,185.0989,185.4121,101669.0
2024-01-02 09:30:00,189.27,190.88,189.27,189.94,39929.0,185.2457,186.8215,185.2457,185.9015,39929.0
2024-01-02 09:40:00,189.88,190.75,189.83,190.34,10144.0,185.8427,186.6942,185.7938,186.293,10144.0
2024-01-02 09:50:00,190.43,190.43,189.65,190.31,23306.0,186.381,186.381,185.6176,186.2636,23306.0
2024-01-02 10:00:00,190.21,190.3,189.38,189.39,33562.0,186.1657,186.2538,185.3534,185.3632,33562.0
2024-01-02 10:10:00,189.38,189.87,189.32,189.63,28383.0,185.3534,185.833,185.2946,185.5981,28383.0
2024-01-02 10:20:00,189.62,189.68,188.96,189.42,9423.0,185.5883,185.647,184.9423,185.3925,9423.0
2024-01-02 10:30:00,189.24,189.43,189.17,189.28,10989.0,185.2163,185.4023,185.1478,185.2555,10989.0
2024-01-02 10:40:00,189.32,189.61,189.14,189.41,13745.0,185.2946,185.5785,185.1185,185.3827,13745.0
2024-01-02 10:50:00,189.42,189.53,189.13,189.43,18637.0,185.3925,185.5002,185.1087,185.4023,18637.0
2024-01-02 11:00:00,189.33,189.54,189.23,189.42,9140.0,185.3044,185.51,185.2066,185.3925,9140.0
2024-01-02 11:10:00,189.46,189.59,189.25,189.33,16687.0,185.4317,185.5589,185.2261,185.3044,16687.0
2024-01-02 11:20:00,189.3,189.34,189.09,189.32,36769.0,185.2751,185.3142,185.0695,185.2946,36769.0
2024-01-02 11:30:00,189.33,189.44,189.07,189.08,15492.0,185.3044,185.4121,185.05,185.0597,15492.0
2024-01-02 11:40:00,189.03,189.4,189.03,189.33,15102.0,185.0108,185.3729,185.0108,185.3044,15102.0
2024-01-02 11:50:00,189.33,189.53,189.25,189.32,7979.0,185.3044,185.5002,185.2261,185.2946,7979.0
2024-01-02 12:00:00,189.28,189.38,189.22,189.27,15582.0,185.2555,185.3534,185.1968,185.2457,15582.0
2024-01-02 12:10:00,189.28,189.28,189.0,189.09,15156.0,185.2555,185.2555,184.9814,185.0695,15156.0
2024-01-02 12:20:00,189.06,189.12,188.85,189.06,7002.0,185.0402,185.0989,184.8346,185.0402,7002.0
2024-01-02 12:30:00,189.08,189.25,189.06,189.22,6750.0,185.0597,185.2261,185.0402,185.1968,6750.0
2024-01-02 12:40:00,189.22,189.32,189.15,189.26,13060.0,185.1968,185.2946,185.1283,185.2359,13060.0
2024-01-02 12:50:00,189.25,189.25,189.0,189.2,4941.0,185.2261,185.2261,184.9814,185.1772,4941.0
2024-01-02 13:00:00,189.21,189.56,189.21,189.52,12504.0,185.187,185.5295,185.187,185.4904,12504.0
2024-01-02 13:10:00,189.54,189.56,189.42,189.52,10900.0,185.51,185.5295,185.3925,185.4904,10900.0
2024-01-02 13:20:00,189.54,189.71,189.39,189.62,9009.0,185.51,185.6764,185.3632,185.5883,9009.0
2024-01-02 13:30:00,189.59,189.77,189.51,189.73,7782.0,185.5589,185.7351,185.4806,185.6959,7782.0
2024-01-02 13:40:00,189.77,189.81,189.6,189.64,10781.0,185.7351,185.7742,185.5687,185.6078,10781.0
2024-01-02 13:50:00,189.64,189.76,189.58,189.75,7436.0,185.6078,185.7253,185.5491,185.7155,7436.0
2024-01-02 14:00:00,189.81,189.92,189.69,189.8,8831.0,185.7742,185.8819,185.6568,185.7644,8831.0
2024-01-02 14:10:00,189.86,189.95,189.79,189.95,6694.0,185.8232,185.9112,185.7547,185.9112,6694.0
2024-01-02 14:20:00,189.92,190.0,189.78,189.78,6485.0,185.8819,185.9602,185.7449,185.7449,6485.0
2024-01-02 14:30:00,189.75,189.89,189.66,189.71,5768.0,185.7155,185.8525,185.6274,185.6764,5768.0
2024-01-02 14:40:00,189.69,189.71,189.55,189.66,11386.0,185.6568,185.6764,185.5198,185.6274,11386.0
2024-01-02 14:50:00,189.64,189.68,189.5,189.65,6147.0,185.6078,185.647,185.4708,185.6176,6147.0
2024-01-02 15:00:00,189.59,189.81,189.59,189.69,8858.0,185.5589,185.7742,185.5589,185.6568,8858.0
2024-01-02 15:10:00,189.74,189.77,189.48,189.64,7515.0,185.7057,185.7351,185.4512,185.6078,7515.0
2024-01-02 15:20:00,189.55,189.75,189.47,189.66,10327.0,185.5198,185.7155,185.4415,185.6274,10327.0
2024-01-02 15:30:00,189.63,189.73,189.54,189.56,9668.0,185.5981,185.6959,185.51,185.5295,9668.0
2024-01-02 15:40:00,189.59,189.84,189.53,189.81,74998.0,185.5589,185.8036,185.5002,185.7742,74998.0
2024-01-02 15:50:00,189.81,190.22,189.77,190.2,159779.0,185.7742,186.1755,185.7351,186.1559,159779.0
2024-01-03 09:30:00,190.79,191.34,190.33,190.76,37351.0,186.7334,187.2717,186.2832,186.704,37351.0
2024-01-03 09:40:00,190.73,190.86,190.25,190.55,13523.0,186.6747,186.8019,186.2049,186.4985,13523.0
2024-01-03 09:50:00,190.55,191.02,190.3,191.02,20410.0,186.4985,186.9585,186.2538,186.9585,20410.0
2024-01-03 10:00:00,190.8,190.81,190.25,190.38,35569.0,186.7432,186.753,186.2049,186.3321,35569.0
2024-01-03 10:10:00,190.57,190.79,190.51,190.61,12958.0,186.5181,186.7334,186.4593,186.5572,12958.0
2024-01-03 10:20:00,190.71,191.12,190.61,191.06,10558.0,186.6551,187.0564,186.5572,186.9976,10558.0
2024-01-03 10:30:00,191.05,191.2,190.83,191.16,16544.0,186.9879,187.1347,186.7725,187.0955,16544.0
2024-01-03 10:40:00,191.15,191.34,190.9,191.25,11903.0,187.0857,187.2717,186.8411,187.1836,11903.0
2024-01-03 10:50:00,191.3,191.3,190.93,190.93,14321.0,187.2325,187.2325,186.8704,186.8704,14321.0
2024-01-03 11:00:00,190.9,191.14,190.65,191.14,10983.0,186.8411,187.0759,186.5964,187.0759,10983.0
2024-01-03 11:10:00,191.1,191.28,190.95,191.25,21423.0,187.0368,187.213,186.89,187.1836,21423.0
2024-01-03 11:20:00,191.3,191.7,191.1,191.51,22975.0,187.2325,187.624,187.0368,187.4381,22975.0
2024-01-03 11:30:00,191.52,191.72,191.43,191.68,11320.0,187.4479,187.6436,187.3598,187.6045,11320.0
2024-01-03 11:40:00,191.68,191.86,191.64,191.71,22347.0,187.6045,187.7806,187.5653,187.6338,22347.0
2024-01-03 11:50:00,191.74,191.83,191.42,191.44,13410.0,187.6632,187.7513,187.35,187.3696,13410.0
2024-01-03 12:00:00,191.45,191.51,191.3,191.31,13723.0,187.3794,187.4381,187.2325,187.2423,13723.0
2024-01-03 12:10:00,191.32,191.41,191.06,191.06,8502.0,187.2521,187.3402,186.9976,186.9976,8502.0
2024-01-03 12:20:00,191.08,191.27,191.02,191.2,16459.0,187.0172,187.2032,186.9585,187.1347,16459.0
2024-01-03 12:30:00,191.16,191.32,191.07,191.09,8267.0,187.0955,187.2521,187.0074,187.027,8267.0
2024-01-03 12:40:00,191.16,191.27,191.1,191.24,10407.0,187.0955,187.2032,187.0368,187.1738,10407.0
2024-01-03 12:50:00,191.2,191.22,191.01,191.11,6902.0,187.1347,187.1542,186.9487,187.0466,6902.0
2024-01-03 13:00:00,191.11,191.16,190.85,190.86,7247.0,187.0466,187.0955,186.7921,186.8019,7247.0
2024-01-03 13:10:00,190.86,190.96,190.8,190.91,7138.0,186.8019,186.8998,186.7432,186.8508,7138.0
2024-01-03 13:20:00,190.95,190.97,190.88,190.93,5263.0,186.89,186.9096,186.8215,186.8704,5263.0
2024-01-03 13:30:00,190.91,191.02,190.86,190.97,13211.0,186.8508,186.9585,186.8019,186.9096,13211.0
2024-01-03 13:40:00,190.98,191.07,190.87,190.91,20660.0,186.9193,187.0074,186.8117,186.8508,20660.0
2024-01-03 13:50:00,190.9,190.98,190.84,190.87,27513.0,186.8411,186.9193,186.7823,186.8117,27513.0
2024-01-03 14:00:00,190.84,191.04,190.7,190.96,22631.0,186.7823,186.9781,186.6453,186.8998,22631.0
2024-01-03 14:10:00,190.95,191.04,190.71,190.71,39689.0,186.89,186.9781,186.6551,186.6551,39689.0
2024-01-03 14:20:00,190.73,191.32,190.68,191.1,27965.0,186.6747,187.2521,186.6257,187.0368,27965.0
2024-01-03 14:30:00,191.12,191.19,190.9,191.12,16184.0,187.0564,187.1249,186.8411,187.0564,16184.0
2024-01-03 14:40:00,191.1,191.14,190.84,190.99,17024.0,187.0368,187.0759,186.7823,186.9291,17024.0
2024-01-03 14:50:00,191.03,191.08,190.81,190.97,16392.0,186.9683,187.0172,186.753,186.9096,16392.0
2024-01-03 15:00:00,190.96,191.0,190.73,190.96,50441.0,186.8998,186.9389,186.6747,186.8998,50441.0
2024-01-03 15:10:00,190.99,191.05,190.81,190.99,13092.0,186.9291,186.9879,186.753,186.9291,13092.0
2024-01-03 15:20:00,191.0,191.19,190.98,191.19,16847.0,186.9389,187.1249,186.9193,187.1249,16847.0
2024-01-03 15:30:00,191.18,191.45,191.14,191.42,27268.0,187.1151,187.3794,187.0759,187.35,27268.0
2024-01-03 15:40:00,191.4,191.51,191.19,191.25,52120.0,187.3304,187.4381,187.1249,187.1836,52120.0
2024-01-03 15:50:00,191.24,191.42,191.14,191.32,188020.0,187.1738,187.35,187.0759,187.2521,188020.0
2024-01-04 09:30:00,192.11,193.21,192.11,193.06,31395.0,188.0253,189.1019,188.0253,188.9551,31395.0
2024-01-04 09:40:00,193.15,193.25,192.6,193.0,12570.0,189.0432,189.1411,188.5049,188.8964,12570.0
2024-01-04 09:50:00,192.97,192.97,192.56,192.79,5286.0,188.867,188.867,188.4658,188.6909,5286.0
2024-01-04 10:00:00,192.83,193.0,192.75,192.97,9629.0,188.73,188.8964,188.6517,188.867,9629.0
2024-01-04 10:10:00,192.96,193.46,192.89,193.12,19086.0,188.8573,189.3466,188.7887,189.0138,19086.0
2024-01-04 10:20:00,193.12,193.12,192.85,192.94,16586.0,189.0138,189.0138,188.7496,188.8377,16586.0
2024-01-04 10:30:00,192.82,192.94,192.69,192.8,5598.0,188.7202,188.8377,188.593,188.7007,5598.0
2024-01-04 10:40:00,192.77,192.89,192.68,192.68,5715.0,188.6713,188.7887,188.5832,188.5832,5715.0
2024-01-04 10:50:00,192.7,192.7,192.32,192.37,12406.0,188.6028,188.6028,188.2309,188.2798,12406.0
2024-01-04 11:00:00,192.29,192.44,192.16,192.35,5844.0,188.2015,188.3483,188.0743,188.2602,5844.0
2024-01-04 11:10:00,192.38,192.54,192.29,192.39,7523.0,188.2896,188.4462,188.2015,188.2994,7523.0
2024-01-04 11:20:00,192.42,192.58,192.33,192.33,4338.0,188.3287,188.4853,188.2406,188.2406,4338.0
2024-01-04 11:30:00,192.37,192.41,191.98,191.99,10215.0,188.2798,188.3189,187.8981,187.9079,10215.0
2024-01-04 11:40:00,191.98,191.98,191.76,191.77,20590.0,187.8981,187.8981,187.6828,187.6926,20590.0
2024-01-04 11:50:00,191.78,192.21,191.7,192.09,6346.0,187.7023,188.1232,187.624,188.0057,6346.0
2024-01-04 12:00:00,192.23,192.23,191.86,191.9,3794.0,188.1428,188.1428,187.7806,187.8198,3794.0
2024-01-04 12:10:00,191.9,191.96,191.69,191.96,13986.0,187.8198,187.8785,187.6143,187.8785,13986.0
2024-01-04 12:20:00,192.0,192.0,191.76,191.95,3883.0,187.9177,187.9177,187.6828,187.8687,3883.0
2024-01-04 12:30:00,191.92,191.96,191.76,191.95,11075.0,187.8394,187.8785,187.6828,187.8687,11075.0
2024-01-04 12:40:00,191.89,192.11,191.82,192.11,4395.0,187.81,188.0253,187.7415,188.0253,4395.0
2024-01-04 12:50:00,192.06,192.07,191.91,192.03,6099.0,187.9764,187.9862,187.8296,187.947,6099.0
2024-01-04 13:00:00,192.06,192.11,192.03,192.04,3838.0,187.9764,188.0253,187.947,187.9568,3838.0
2024-01-04 13:10:00,192.09,192.14,191.96,192.06,3734.0,188.0057,188.0547,187.8785,187.9764,3734.0
2024-01-04 13:20:00,192.04,192.09,191.95,191.99,5106.0,187.9568,188.0057,187.8687,187.9079,5106.0
2024-01-04 13:30:00,192.02,192.06,191.86,191.89,4969.0,187.9372,187.9764,187.7806,187.81,4969.0
2024-01-04 13:40:00,191.91,191.94,191.83,191.88,6435.0,187.8296,187.8589,187.7513,187.8002,6435.0
2024-01-04 13:50:00,191.92,191.97,191.78,191.78,4178.0,187.8394,187.8883,187.7023,187.7023,4178.0
2024-01-04 14:00:00,191.78,191.88,191.78,191.82,7118.0,187.7023,187.8002,187.7023,187.7415,7118.0
2024-01-04 14:10:00,191.79,191.94,191.74,191.74,8131.0,187.7121,187.8589,187.6632,187.6632,8131.0
2024-01-04 14:20:00,191.74,191.82,191.71,191.76,6138.0,187.6632,187.7415,187.6338,187.6828,6138.0
2024-01-04 14:30:00,191.74,191.75,191.45,191.45,6068.0,187.6632,187.673,187.3794,187.3794,6068.0
2024-01-04 14:40:00,191.48,191.82,191.46,191.81,6404.0,187.4087,187.7415,187.3891,187.7317,6404.0
2024-01-04 14:50:00,191.82,191.86,191.65,191.65,4428.0,187.7415,187.7806,187.5751,187.5751,4428.0
2024-01-04 15:00:00,191.65,191.69,191.43,191.69,8376.0,187.5751,187.6143,187.3598,187.6143,8376.0
2024-01-04 15:10:00,191.69,191.77,191.45,191.47,7394.0,187.6143,187.6926,187.3794,187.3989,7394.0
2024-01-04 15:20:00,191.48,191.54,191.39,191.44,7942.0,187.4087,187.4674,187.3206,187.3696,7942.0
2024-01-04 15:30:00,191.42,191.64,191.42,191.64,14642.0,187.35,187.5653,187.35,187.5653,14642.0
2024-01-04 15:40:00,191.66,192.11,191.65,191.83,33687.0,187.5849,188.0253,187.5751,187.7513,33687.0
2024-01-04 15:50:00,191.83,191.9,191.28,191.49,130843.0,187.7513,187.8198,187.213,187.4185,130843.0
2024-01-05 09:30:00,191.87,192.27,191.84,192.03,16449.0,187.7904,188.1819,187.7611,187.947,16449.0
2024-01-05 09:40:00,192.1,192.43,191.58,191.58,4907.0,188.0155,188.3385,187.5066,187.5066,4907.0
2024-01-05 09:50:00,191.58,191.66,190.87,191.15,65429.0,187.5066,187.5849,186.8117,187.0857,65429.0
2024-01-05 10:00:00,191.1,191.97,190.88,191.68,15810.0,187.0368,187.8883,186.8215,187.6045,15810.0
2024-01-05 10:10:00,191.45,191.67,190.57,191.02,27044.0,187.3794,187.5947,186.5181,186.9585,27044.0
2024-01-05 10:20:00,190.91,190.92,190.36,190.4,15846.0,186.8508,186.8606,186.3125,186.3517,15846.0
2024-01-05 10:30:00,190.4,190.62,190.01,190.01,11246.0,186.3517,186.567,185.97,185.97,11246.0
2024-01-05 10:40:00,190.06,190.34,190.06,190.16,10690.0,186.0189,186.293,186.0189,186.1168,10690.0
2024-01-05 10:50:00,190.15,190.36,190.01,190.01,11127.0,186.107,186.3125,185.97,185.97,11127.0
2024-01-05 11:00:00,190.0,190.13,189.64,189.75,13931.0,185.9602,186.0874,185.6078,185.7155,13931.0
2024-01-05 11:10:00,189.8,190.21,189.79,189.81,11484.0,185.7644,186.1657,185.7547,185.7742,11484.0
2024-01-05 11:20:00,189.81,190.11,189.74,189.9,11551.0,185.7742,186.0678,185.7057,185.8623,11551.0
2024-01-05 11:30:00,189.95,189.99,189.73,189.78,32771.0,185.9112,185.9504,185.6959,185.7449,32771.0
2024-01-05 11:40:00,189.78,189.98,189.68,189.72,12888.0,185.7449,185.9406,185.647,185.6861,12888.0
2024-01-05 11:50:00,189.74,189.83,189.55,189.63,12300.0,185.7057,185.7938,185.5198,185.5981,12300.0
2024-01-05 12:00:00,189.62,189.67,189.45,189.47,14662.0,185.5883,185.6372,185.4219,185.4415,14662.0
2024-01-05 12:10:00,189.4,189.63,189.3,189.47,15421.0,185.3729,185.5981,185.2751,185.4415,15421.0
2024-01-05 12:20:00,189.44,189.47,189.32,189.35,4700.0,185.4121,185.4415,185.2946,185.324,4700.0
2024-01-05 12:30:00,189.31,189.49,189.26,189.37,13616.0,185.2849,185.461,185.2359,185.3436,13616.0
2024-01-05 12:40:00,189.36,189.45,189.3,189.38,5951.0,185.3338,185.4219,185.2751,185.3534,5951.0
2024-01-05 12:50:00,189.4,189.59,189.36,189.49,7670.0,185.3729,185.5589,185.3338,185.461,7670.0
2024-01-05 13:00:00,189.43,189.43,189.22,189.22,6817.0,185.4023,185.4023,185.1968,185.1968,6817.0
2024-01-05 13:10:00,189.2,189.3,189.12,189.16,4384.0,185.1772,185.2751,185.0989,185.138,4384.0
2024-01-05 13:20:00,189.17,189.36,189.12,189.36,5225.0,185.1478,185.3338,185.0989,185.3338,5225.0
2024-01-05 13:30:00,189.36,189.79,189.36,189.76,28850.0,185.3338,185.7547,185.3338,185.7253,28850.0
2024-01-05 13:40:00,189.79,189.87,189.75,189.84,4259.0,185.7547,185.833,185.7155,185.8036,4259.0
2024-01-05 13:50:00,189.85,189.99,189.83,189.98,6190.0,185.8134,185.9504,185.7938,185.9406,6190.0
2024-01-05 14:00:00,190.03,190.13,189.98,190.06,8581.0,185.9895,186.0874,185.9406,186.0189,8581.0
2024-01-05 14:10:00,190.1,190.23,190.09,190.16,3932.0,186.0581,186.1853,186.0483,186.1168,3932.0
2024-01-05 14:20:00,190.14,190.34,190.13,190.3,3687.0,186.0972,186.293,186.0874,186.2538,3687.0
2024-01-05 14:30:00,190.29,190.49,190.27,190.44,6792.0,186.244,186.4398,186.2244,186.3908,6792.0
2024-01-05 14:40:00,190.39,190.4,190.26,190.29,6032.0,186.3419,186.3517,186.2147,186.244,6032.0
2024-01-05 14:50:00,190.25,190.25,190.07,190.13,6343.0,186.2049,186.2049,186.0287,186.0874,6343.0
2024-01-05 15:00:00,190.15,190.29,190.11,190.29,6732.0,186.107,186.244,186.0678,186.244,6732.0
2024-01-05 15:10:00,190.24,190.36,190.2,190.2,9750.0,186.1951,186.3125,186.1559,186.1559,9750.0
2024-01-05 15:20:00,190.18,190.4,190.18,190.38,12381.0,186.1364,186.3517,186.1364,186.3321,12381.0
2024-01-05 15:30:00,190.39,190.39,190.14,190.34,11828.0,186.3419,186.3419,186.0972,186.293,11828.0
2024-01-05 15:40:00,190.34,190.81,190.31,190.69,17740.0,186.293,186.753,186.2636,186.6355,17740.0
2024-01-05 15:50:00,190.7,191.01,190.64,190.84,77766.0,186.6453,186.9487,186.5866,186.7823,77766.0
2024-01-08 09:30:00,189.96,191.1,189.73,190.32,42539.0,185.921,187.0368,185.6959,186.2734,42539.0
2024-01-08 09:40:00,190.25,190.25,189.73,190.05,34409.0,186.2049,186.2049,185.6959,186.0091,34409.0
2024-01-08 09:50:00,190.05,190.05,189.29,189.51,43277.0,186.0091,186.0091,185.2653,185.4806,43277.0
2024-01-08 10:00:00,189.51,189.87,188.92,189.5,26731.0,185.4806,185.833,184.9031,185.4708,26731.0
2024-01-08 10:10:00,189.52,189.54,188.96,189.26,30016.0,185.4904,185.51,184.9423,185.2359,30016.0
2024-01-08 10:20:00,189.4,189.4,189.1,189.26,11688.0,185.3729,185.3729,185.0793,185.2359,11688.0
2024-01-08 10:30:00,189.28,189.42,189.19,189.28,8133.0,185.2555,185.3925,185.1674,185.2555,8133.0
2024-01-08 10:40:00,189.27,189.77,189.24,189.37,10853.0,185.2457,185.7351,185.2163,185.3436,10853.0
2024-01-08 10:50:00,189.36,189.48,189.07,189.4,9639.0,185.3338,185.4512,185.05,185.3729,9639.0
2024-01-08 11:00:00,189.4,189.51,189.31,189.43,12222.0,185.3729,185.4806,185.2849,185.4023,12222.0
2024-01-08 11:10:00,189.46,189.77,189.46,189.58,10787.0,185.4317,185.7351,185.4317,185.5491,10787.0
2024-01-08 11:20:00,189.6,189.62,189.46,189.49,4666.0,185.5687,185.5883,185.4317,185.461,4666.0
2024-01-08 11:30:00,189.49,189.5,189.35,189.39,7686.0,185.461,185.4708,185.324,185.3632,7686.0
2024-01-08 11:40:00,189.36,189.68,189.32,189.63,8750.0,185.3338,185.647,185.2946,185.5981,8750.0
2024-01-08 11:50:00,189.61,189.69,189.49,189.58,4083.0,185.5785,185.6568,185.461,185.5491,4083.0
2024-01-08 12:00:00,189.59,189.68,189.47,189.5,7141.0,185.5589,185.647,185.4415,185.4708,7141.0
2024-01-08 12:10:00,189.46,189.62,189.46,189.54,4353.0,185.4317,185.5883,185.4317,185.51,4353.0
2024-01-08 12:20:00,189.51,189.57,189.49,189.49,2849.0,185.4806,185.5393,185.461,185.461,2849.0
2024-01-08 12:30:00,189.48,189.69,189.44,189.69,6036.0,185.4512,185.6568,185.4121,185.6568,6036.0
2024-01-08 12:40:00,189.69,189.86,189.66,189.79,5910.0,185.6568,185.8232,185.6274,185.7547,5910.0
2024-01-08 12:50:00,189.8,190.06,189.8,189.81,6300.0,185.7644,186.0189,185.7644,185.7742,6300.0
2024-01-08 13:00:00,189.84,189.9,189.74,189.88,3939.0,185.8036,185.8623,185.7057,185.8427,3939.0
2024-01-08 13:10:00,189.84,189.84,189.64,189.64,6400.0,185.8036,185.8036,185.6078,185.6078,6400.0
2024-01-08 13:20:00,189.67,189.76,189.61,189.65,6989.0,185.6372,185.7253,185.5785,185.6176,6989.0
2024-01-08 13:30:00,189.63,189.77,189.6,189.6,9017.0,185.5981,185.7351,185.5687,185.5687,9017.0
2024-01-08 13:40:00,189.64,189.74,189.59,189.59,7563.0,185.6078,185.7057,185.5589,185.5589,7563.0
2024-01-08 13:50:00,189.59,189.81,189.53,189.77,10852.0,185.5589,185.7742,185.5002,185.7351,10852.0
2024-01-08 14:00:00,189.75,189.92,189.73,189.85,10978.0,185.7155,185.8819,185.6959,185.8134,10978.0
2024-01-08 14:10:00,189.83,189.98,189.79,189.95,8586.0,185.7938,185.9406,185.7547,185.9112,8586.0
2024-01-08 14:20:00,189.9,190.26,189.85,190.18,18185.0,185.8623,186.2147,185.8134,186.1364,18185.0
2024-01-08 14:30:00,190.16,190.36,190.15,190.29,9815.0,186.1168,186.3125,186.107,186.244,9815.0
2024-01-08 14:40:00,190.28,190.47,190.28,190.43,9326.0,186.2342,186.4202,186.2342,186.381,9326.0
2024-01-08 14:50:00,190.41,190.67,190.34,190.57,8762.0,186.3615,186.6159,186.293,186.5181,8762.0
2024-01-08 15:00:00,190.58,190.9,190.57,190.71,7022.0,186.5279,186.8411,186.5181,186.6551,7022.0
2024-01-08 15:10:00,190.72,190.88,190.66,190.79,9047.0,186.6649,186.8215,186.6062,186.7334,9047.0
2024-01-08 15:20:00,190.76,191.02,190.76,190.93,9610.0,186.704,186.9585,186.704,186.8704,9610.0
2024-01-08 15:30:00,190.93,191.27,190.78,191.24,20082.0,186.8704,187.2032,186.7236,187.1738,20082.0
2024-01-08 15:40:00,191.25,191.37,190.92,190.92,22235.0,187.1836,187.3011,186.8606,186.8606,22235.0
2024-01-08 15:50:00,190.94,191.69,190.93,191.56,123963.0,186.8802,187.6143,186.8704,187.487,123963.0
2024-01-09 09:30:00,190.35,190.35,188.97,189.42,31656.0,186.3027,186.3027,184.9521,185.3925,31656.0
2024-01-09 09:40:00,189.38,189.98,189.11,189.72,13569.0,185.3534,185.9406,185.0891,185.6861,13569.0
2024-01-09 09:50:00,189.69,190.09,189.41,189.72,11771.0,185.6568,186.0483,185.3827,185.6861,11771.0
2024-01-09 10:00:00,189.59,189.82,189.25,189.41,44454.0,185.5589,185.784,185.2261,185.3827,44454.0
2024-01-09 10:10:00,189.46,189.84,189.44,189.75,9449.0,185.4317,185.8036,185.4121,185.7155,9449.0
2024-01-09 10:20:00,189.86,190.23,189.85,189.92,11632.0,185.8232,186.1853,185.8134,185.8819,11632.0
2024-01-09 10:30:00,189.91,189.92,189.58,189.58,5534.0,185.8721,185.8819,185.5491,185.5491,5534.0
2024-01-09 10:40:00,189.55,189.72,189.43,189.56,11197.0,185.5198,185.6861,185.4023,185.5295,11197.0
2024-01-09 10:50:00,189.42,189.66,189.3,189.57,18637.0,185.3925,185.6274,185.2751,185.5393,18637.0
2024-01-09 11:00:00,189.57,189.84,189.52,189.74,5551.0,185.5393,185.8036,185.4904,185.7057,5551.0
2024-01-09 11:10:00,189.81,189.96,189.73,189.8,5185.0,185.7742,185.921,185.6959,185.7644,5185.0
2024-01-09 11:20:00,189.86,190.06,189.85,190.01,4686.0,185.8232,186.0189,185.8134,185.97,4686.0
2024-01-09 11:30:00,189.99,190.1,189.86,189.92,3526.0,185.9504,186.0581,185.8232,185.8819,3526.0
2024-01-09 11:40:00,189.99,190.26,189.87,190.01,3074.0,185.9504,186.2147,185.833,185.97,3074.0
2024-01-09 11:50:00,190.11,190.19,190.05,190.19,4615.0,186.0678,186.1461,186.0091,186.1461,4615.0
2024-01-09 12:00:00,190.19,190.26,190.1,190.19,2162.0,186.1461,186.2147,186.0581,186.1461,2162.0
2024-01-09 12:10:00,190.24,190.41,190.17,190.27,9057.0,186.1951,186.3615,186.1266,186.2244,9057.0
2024-01-09 12:20:00,190.25,190.45,190.24,190.37,3559.0,186.2049,186.4006,186.1951,186.3223,3559.0
2024-01-09 12:30:00,190.28,190.34,190.24,190.29,3099.0,186.2342,186.293,186.1951,186.244,3099.0
2024-01-09 12:40:00,190.25,190.4,190.16,190.22,10448.0,186.2049,186.3517,186.1168,186.1755,10448.0
2024-01-09 12:50:00,190.18,190.46,190.17,190.29,6374.0,186.1364,186.4104,186.1266,186.244,6374.0
2024-01-09 13:00:00,190.25,190.56,190.25,190.36,3632.0,186.2049,186.5083,186.2049,186.3125,3632.0
2024-01-09 13:10:00,190.31,190.48,190.31,190.34,4877.0,186.2636,186.43,186.2636,186.293,4877.0
2024-01-09 13:20:00,190.34,190.42,190.27,190.35,6962.0,186.293,186.3713,186.2244,186.3027,6962.0
2024-01-09 13:30:00,190.32,190.34,190.2,190.3,4230.0,186.2734,186.293,186.1559,186.2538,4230.0
2024-01-09 13:40:00,190.3,190.72,190.3,190.65,4539.0,186.2538,186.6649,186.2538,186.5964,4539.0
2024-01-09 13:50:00,190.7,190.9,190.7,190.71,6446.0,186.6453,186.8411,186.6453,186.6551,6446.0
2024-01-09 14:00:00,190.73,190.89,190.69,190.88,10360.0,186.6747,186.8313,186.6355,186.8215,10360.0
2024-01-09 14:10:00,190.89,191.02,190.83,190.96,9955.0,186.8313,186.9585,186.7725,186.8998,9955.0
2024-01-09 14:20:00,190.92,191.02,190.85,190.93,7819.0,186.8606,186.9585,186.7921,186.8704,7819.0
2024-01-09 14:30:00,190.96,190.96,190.68,190.84,13088.0,186.8998,186.8998,186.6257,186.7823,13088.0
2024-01-09 14:40:00,190.87,190.87,190.62,190.7,13910.0,186.8117,186.8117,186.567,186.6453,13910.0
2024-01-09 14:50:00,190.72,190.83,190.66,190.83,10021.0,186.6649,186.7725,186.6062,186.7725,10021.0
2024-01-09 15:00:00,190.8,190.87,190.45,190.51,16035.0,186.7432,186.8117,186.4006,186.4593,16035.0
2024-01-09 15:10:00,190.54,190.83,190.54,190.82,12071.0,186.4887,186.7725,186.4887,186.7628,12071.0
2024-01-09 15:20:00,190.81,191.11,190.75,190.79,11625.0,186.753,187.0466,186.6942,186.7334,11625.0
2024-01-09 15:30:00,190.78,190.8,190.67,190.72,20640.0,186.7236,186.7432,186.6159,186.6649,20640.0
2024-01-09 15:40:00,190.76,190.96,190.63,190.64,30410.0,186.704,186.8998,186.5768,186.5866,30410.0
2024-01-09 15:50:00,190.63,191.14,190.62,191.07,110203.0,186.5768,187.0759,186.567,187.0074,110203.0
2024-01-10 09:30:00,190.94,191.53,190.8,191.1,42279.0,186.8802,187.4577,186.7432,187.0368,42279.0
2024-01-10 09:40:00,191.22,191.58,191.07,191.4,15465.0,187.1542,187.5066,187.0074,187.3304,15465.0
2024-01-10 09:50:00,191.52,191.52,190.97,191.17,12421.0,187.4479,187.4479,186.9096,187.1053,12421.0
2024-01-10 10:00:00,191.21,191.28,190.98,191.17,16947.0,187.1445,187.213,186.9193,187.1053,16947.0
2024-01-10 10:10:00,191.11,191.11,190.68,190.73,9922.0,187.0466,187.0466,186.6257,186.6747,9922.0
2024-01-10 10:20:00,190.73,191.04,190.51,190.99,8994.0,186.6747,186.9781,186.4593,186.9291,8994.0
2024-01-10 10:30:00,190.99,191.06,190.86,191.05,10125.0,186.9291,186.9976,186.8019,186.9879,10125.0
2024-01-10 10:40:00,191.05,191.05,190.83,190.83,8398.0,186.9879,186.9879,186.7725,186.7725,8398.0
2024-01-10 10:50:00,190.82,191.06,190.74,190.95,14627.0,186.7628,186.9976,186.6845,186.89,14627.0
2024-01-10 11:00:00,190.94,191.0,190.57,190.81,33684.0,186.8802,186.9389,186.5181,186.753,33684.0
2024-01-10 11:10:00,190.81,190.86,190.53,190.57,7057.0,186.753,186.8019,186.4789,186.5181,7057.0
2024-01-10 11:20:00,190.63,190.82,190.63,190.79,27137.0,186.5768,186.7628,186.5768,186.7334,27137.0
2024-01-10 11:30:00,190.77,190.93,190.73,190.84,3307.0,186.7138,186.8704,186.6747,186.7823,3307.0
2024-01-10 11:40:00,190.83,191.08,190.83,190.94,13884.0,186.7725,187.0172,186.7725,186.8802,13884.0
2024-01-10 11:50:00,190.99,191.17,190.9,191.09,5333.0,186.9291,187.1053,186.8411,187.027,5333.0
2024-01-10 12:00:00,191.07,191.07,190.83,190.87,11207.0,187.0074,187.0074,186.7725,186.8117,11207.0
2024-01-10 12:10:00,190.87,191.05,190.84,191.0,1979.0,186.8117,186.9879,186.7823,186.9389,1979.0
2024-01-10 12:20:00,191.02,191.13,190.98,191.02,7117.0,186.9585,187.0662,186.9193,186.9585,7117.0
2024-01-10 12:30:00,191.04,191.2,191.04,191.06,8791.0,186.9781,187.1347,186.9781,186.9976,8791.0
2024-01-10 12:40:00,191.11,191.18,190.99,191.16,8092.0,187.0466,187.1151,186.9291,187.0955,8092.0
2024-01-10 12:50:00,191.13,191.21,191.11,191.15,4040.0,187.0662,187.1445,187.0466,187.0857,4040.0
2024-01-10 13:00:00,191.19,191.22,191.08,191.14,4752.0,187.1249,187.1542,187.0172,187.0759,4752.0
2024-01-10 13:10:00,191.05,191.3,190.94,191.2,5589.0,186.9879,187.2325,186.8802,187.1347,5589.0
2024-01-10 13:20:00,191.21,191.23,191.12,191.13,3363.0,187.1445,187.164,187.0564,187.0662,3363.0
2024-01-10 13:30:00,191.15,191.24,191.13,191.2,6457.0,187.0857,187.1738,187.0662,187.1347,6457.0
2024-01-10 13:40:00,191.2,191.27,191.16,191.2,10542.0,187.1347,187.2032,187.0955,187.1347,10542.0
2024-01-10 13:50:00,191.19,191.23,191.15,191.21,7862.0,187.1249,187.164,187.0857,187.1445,7862.0
2024-01-10 14:00:00,191.2,191.29,191.18,191.2,5546.0,187.1347,187.2228,187.1151,187.1347,5546.0
2024-01-10 14:10:00,191.23,191.69,191.22,191.53,13775.0,187.164,187.6143,187.1542,187.4577,13775.0
2024-01-10 14:20:00,191.5,191.69,191.38,191.67,9473.0,187.4283,187.6143,187.3108,187.5947,9473.0
2024-01-10 14:30:00,191.73,191.84,191.71,191.72,6900.0,187.6534,187.7611,187.6338,187.6436,6900.0
2024-01-10 14:40:00,191.77,191.9,191.65,191.77,8943.0,187.6926,187.8198,187.5751,187.6926,8943.0
2024-01-10 14:50:00,191.79,191.95,191.76,191.81,5996.0,187.7121,187.8687,187.6828,187.7317,5996.0
2024-01-10 15:00:00,191.85,191.91,191.7,191.86,7001.0,187.7709,187.8296,187.624,187.7806,7001.0
2024-01-10 15:10:00,191.84,191.94,191.75,191.78,12264.0,187.7611,187.8589,187.673,187.7023,12264.0
2024-01-10 15:20:00,191.81,191.84,191.56,191.77,11387.0,187.7317,187.7611,187.487,187.6926,11387.0
2024-01-10 15:30:00,191.76,191.95,191.71,191.89,9332.0,187.6828,187.8687,187.6338,187.81,9332.0
2024-01-10 15:40:00,191.9,191.94,191.71,191.74,20816.0,187.8198,187.8589,187.6338,187.6632,20816.0
2024-01-10 15:50:00,191.73,192.59,191.62,192.45,176322.0,187.6534,188.4951,187.5457,188.3581,176322.0
2024-01-11 09:30:00,192.71,193.9,192.71,192.83,23314.0,188.6126,189.7773,188.6126,188.73,23314.0
2024-01-11 09:40:00,192.84,192.84,192.25,192.34,7791.0,188.7398,188.7398,188.1623,188.2504,7791.0
2024-01-11 09:50:00,192.44,193.06,192.44,192.92,15264.0,188.3483,188.9551,188.3483,188.8181,15264.0
2024-01-11 10:00:00,193.16,193.75,193.16,193.28,17249.0,189.053,189.6305,189.053,189.1704,17249.0
2024-01-11 10:10:00,193.34,193.7,193.21,193.7,9414.0,189.2292,189.5815,189.1019,189.5815,9414.0
2024-01-11 10:20:00,193.65,193.99,193.64,193.7,17354.0,189.5326,189.8654,189.5228,189.5815,17354.0
2024-01-11 10:30:00,193.69,193.7,193.31,193.47,33990.0,189.5717,189.5815,189.1998,189.3564,33990.0
2024-01-11 10:40:00,193.46,193.5,193.1,193.14,22564.0,189.3466,189.3858,188.9943,189.0334,22564.0
2024-01-11 10:50:00,193.09,193.35,192.87,192.97,31038.0,188.9845,189.239,188.7692,188.867,31038.0
2024-01-11 11:00:00,193.0,193.27,192.76,193.24,14038.0,188.8964,189.1607,188.6615,189.1313,14038.0
2024-01-11 11:10:00,193.26,193.42,192.81,192.92,14277.0,189.1509,189.3075,188.7104,188.8181,14277.0
2024-01-11 11:20:00,192.91,193.06,192.8,193.05,8064.0,188.8083,188.9551,188.7007,188.9453,8064.0
2024-01-11 11:30:00,193.05,193.23,192.94,193.16,23759.0,188.9453,189.1215,188.8377,189.053,23759.0
2024-01-11 11:40:00,193.15,193.27,192.93,192.98,10354.0,189.0432,189.1607,188.8279,188.8768,10354.0
2024-01-11 11:50:00,193.01,193.02,192.56,192.56,8293.0,188.9062,188.916,188.4658,188.4658,8293.0
2024-01-11 12:00:00,192.6,192.6,192.44,192.53,5443.0,188.5049,188.5049,188.3483,188.4364,5443.0
2024-01-11 12:10:00,192.53,192.79,192.5,192.67,3534.0,188.4364,188.6909,188.407,188.5734,3534.0
2024-01-11 12:20:00,192.65,192.71,192.49,192.57,4497.0,188.5538,188.6126,188.3972,188.4755,4497.0
2024-01-11 12:30:00,192.67,192.76,192.61,192.76,5645.0,188.5734,188.6615,188.5147,188.6615,5645.0
2024-01-11 12:40:00,192.69,192.93,192.69,192.86,5060.0,188.593,188.8279,188.593,188.7594,5060.0
2024-01-11 12:50:00,192.86,192.86,192.68,192.77,6321.0,188.7594,188.7594,188.5832,188.6713,6321.0
2024-01-11 13:00:00,192.77,192.86,192.74,192.84,5727.0,188.6713,188.7594,188.6419,188.7398,5727.0
2024-01-11 13:10:00,192.81,192.99,192.71,192.74,5528.0,188.7104,188.8866,188.6126,188.6419,5528.0
2024-01-11 13:20:00,192.7,192.95,192.67,192.83,4927.0,188.6028,188.8475,188.5734,188.73,4927.0
2024-01-11 13:30:00,192.87,193.09,192.81,192.98,7109.0,188.7692,188.9845,188.7104,188.8768,7109.0
2024-01-11 13:40:00,192.99,193.17,192.99,193.13,4062.0,188.8866,189.0628,188.8866,189.0236,4062.0
2024-01-11 13:50:00,193.17,193.22,193.05,193.18,4652.0,189.0628,189.1117,188.9453,189.0726,4652.0
2024-01-11 14:00:00,193.24,193.31,192.88,192.9,7890.0,189.1313,189.1998,188.779,188.7985,7890.0
2024-01-11 14:10:00,192.88,193.04,192.87,192.94,6974.0,188.779,188.9355,188.7692,188.8377,6974.0
2024-01-11 14:20:00,192.97,193.18,192.94,193.18,4052.0,188.867,189.0726,188.8377,189.0726,4052.0
2024-01-11 14:30:00,193.21,193.33,193.14,193.18,6468.0,189.1019,189.2194,189.0334,189.0726,6468.0
2024-01-11 14:40:00,193.22,193.22,193.06,193.09,5923.0,189.1117,189.1117,188.9551,188.9845,5923.0
2024-01-11 14:50:00,193.17,193.38,193.17,193.32,5397.0,189.0628,189.2683,189.0628,189.2096,5397.0
2024-01-11 15:00:00,193.34,193.34,193.02,193.02,10742.0,189.2292,189.2292,188.916,188.916,10742.0
2024-01-11 15:10:00,193.03,193.08,192.75,192.75,16123.0,188.9258,188.9747,188.6517,188.6517,16123.0
2024-01-11 15:20:00,192.81,193.17,192.79,193.11,27206.0,188.7104,189.0628,188.6909,189.0041,27206.0
2024-01-11 15:30:00,193.13,193.41,193.09,193.15,21153.0,189.0236,189.2977,188.9845,189.0432,21153.0
2024-01-11 15:40:00,193.16,193.2,192.97,193.06,24189.0,189.053,189.0921,188.867,188.9551,24189.0
2024-01-11 15:50:00,193.06,193.27,192.8,192.85,165449.0,188.9551,189.1607,188.7007,188.7496,165449.0
2024-01-12 09:30:00,193.85,194.78,193.66,194.65,45998.0,189.7283,190.6386,189.5424,190.5113,45998.0
2024-01-12 09:40:00,194.68,194.74,193.7,193.93,13925.0,190.5407,190.5994,189.5815,189.8066,13925.0
2024-01-12 09:50:00,193.86,194.44,193.86,194.4,15548.0,189.7381,190.3058,189.7381,190.2666,15548.0
2024-01-12 10:00:00,194.41,195.11,194.41,194.81,24498.0,190.2764,190.9615,190.2764,190.6679,24498.0
2024-01-12 10:10:00,194.83,195.02,194.64,194.77,17483.0,190.6875,190.8735,190.5015,190.6288,17483.0
2024-01-12 10:20:00,194.85,195.53,194.85,195.44,17673.0,190.7071,191.3726,190.7071,191.2845,17673.0
2024-01-12 10:30:00,195.48,195.53,195.17,195.25,21943.0,191.3237,191.3726,191.0203,191.0986,21943.0
2024-01-12 10:40:00,195.26,195.87,195.25,195.74,17018.0,191.1083,191.7054,191.0986,191.5781,17018.0
2024-01-12 10:50:00,195.66,195.7,195.25,195.3,34139.0,191.4998,191.539,191.0986,191.1475,34139.0
2024-01-12 11:00:00,195.35,195.35,195.04,195.1,33963.0,191.1964,191.1964,190.893,190.9517,33963.0
2024-01-12 11:10:00,195.07,195.29,195.05,195.28,20262.0,190.9224,191.1377,190.9028,191.1279,20262.0
2024-01-12 11:20:00,195.25,195.3,194.86,194.98,11475.0,191.0986,191.1475,190.7169,190.8343,11475.0
2024-01-12 11:30:00,195.03,195.31,194.85,194.97,10000.0,190.8832,191.1573,190.7071,190.8245,10000.0
2024-01-12 11:40:00,194.93,194.93,194.48,194.51,12658.0,190.7854,190.7854,190.3449,190.3743,12658.0
2024-01-12 11:50:00,194.52,194.9,194.52,194.81,10492.0,190.3841,190.756,190.3841,190.6679,10492.0
2024-01-12 12:00:00,194.82,194.95,194.72,194.87,5778.0,190.6777,190.8049,190.5798,190.7266,5778.0
2024-01-12 12:10:00,194.87,195.01,194.84,195.01,8331.0,190.7266,190.8637,190.6973,190.8637,8331.0
2024-01-12 12:20:00,195.02,195.08,194.79,194.89,3831.0,190.8735,190.9322,190.6483,190.7462,3831.0
2024-01-12 12:30:00,194.91,195.04,194.87,194.94,5310.0,190.7658,190.893,190.7266,190.7952,5310.0
2024-01-12 12:40:00,194.97,195.13,194.83,195.13,11059.0,190.8245,190.9811,190.6875,190.9811,11059.0
2024-01-12 12:50:00,195.18,195.29,195.11,195.19,8226.0,191.03,191.1377,190.9615,191.0398,8226.0
2024-01-12 13:00:00,195.2,195.33,195.16,195.33,10473.0,191.0496,191.1769,191.0105,191.1769,10473.0
2024-01-12 13:10:00,195.37,195.56,195.36,195.49,5107.0,191.216,191.402,191.2062,191.3335,5107.0
2024-01-12 13:20:00,195.45,195.8,195.42,195.68,20653.0,191.2943,191.6369,191.2649,191.5194,20653.0
2024-01-12 13:30:00,195.68,195.91,195.63,195.86,7886.0,191.5194,191.7445,191.4705,191.6956,7886.0
2024-01-12 13:40:00,195.87,195.9,195.77,195.86,12315.0,191.7054,191.7347,191.6075,191.6956,12315.0
2024-01-12 13:50:00,195.76,195.86,195.73,195.81,4619.0,191.5977,191.6956,191.5684,191.6467,4619.0
2024-01-12 14:00:00,195.83,195.98,195.8,195.94,23887.0,191.6662,191.813,191.6369,191.7739,23887.0
2024-01-12 14:10:00,195.91,196.06,195.88,196.0,7955.0,191.7445,191.8913,191.7152,191.8326,7955.0
2024-01-12 14:20:00,196.0,196.03,195.81,195.99,9929.0,191.8326,191.862,191.6467,191.8228,9929.0
2024-01-12 14:30:00,196.01,196.18,195.85,196.08,18051.0,191.8424,192.0088,191.6858,191.9109,18051.0
2024-01-12 14:40:00,196.12,196.12,195.97,196.0,9282.0,191.9501,191.9501,191.8033,191.8326,9282.0
2024-01-12 14:50:00,196.08,196.11,195.95,196.11,13614.0,191.9109,191.9403,191.7837,191.9403,13614.0
2024-01-12 15:00:00,196.04,196.07,195.8,195.95,17202.0,191.8718,191.9011,191.6369,191.7837,17202.0
2024-01-12 15:10:00,195.96,196.16,195.93,196.0,21232.0,191.7935,191.9892,191.7641,191.8326,21232.0
2024-01-12 15:20:00,196.01,196.12,195.88,196.08,13875.0,191.8424,191.9501,191.7152,191.9109,13875.0
2024-01-12 15:30:00,196.06,196.37,196.06,196.27,29929.0,191.8913,192.1947,191.8913,192.0969,29929.0
2024-01-12 15:40:00,196.29,196.44,196.17,196.26,24810.0,192.1164,192.2633,191.999,192.0871,24810.0
2024-01-12 15:50:00,196.22,196.3,195.83,195.92,97056.0,192.0479,192.1262,191.6662,191.7543,97056.0
2024-01-16 09:30:00,195.92,196.62,195.58,196.06,52476.0,191.7543,192.4394,191.4215,191.8913,52476.0
2024-01-16 09:40:00,195.99,196.64,195.53,196.23,19646.0,191.8228,192.459,191.3726,192.0577,19646.0
2024-01-16 09:50:00,196.16,196.36,195.83,196.35,14718.0,191.9892,192.185,191.6662,192.1752,14718.0
2024-01-16 10:00:00,196.35,196.58,196.1,196.35,19439.0,192.1752,192.4003,191.9305,192.1752,19439.0
2024-01-16 10:10:00,196.3,196.95,196.17,196.66,27373.0,192.1262,192.7624,191.999,192.4786,27373.0
2024-01-16 10:20:00,196.62,196.92,196.45,196.83,13397.0,192.4394,192.7331,192.273,192.645,13397.0
2024-01-16 10:30:00,196.83,197.13,196.8,197.04,12172.0,192.645,192.9386,192.6156,192.8505,12172.0
2024-01-16 10:40:00,197.04,197.1,196.59,196.7,19820.0,192.8505,192.9092,192.4101,192.5177,19820.0
2024-01-16 10:50:00,196.64,196.81,196.44,196.63,10235.0,192.459,192.6254,192.2633,192.4492,10235.0
2024-01-16 11:00:00,196.68,196.8,196.34,196.52,15352.0,192.4982,192.6156,192.1654,192.3416,15352.0
2024-01-16 11:10:00,196.56,197.03,196.56,196.78,11342.0,192.3807,192.8407,192.3807,192.596,11342.0
2024-01-16 11:20:00,196.81,196.84,196.53,196.58,7332.0,192.6254,192.6548,192.3513,192.4003,7332.0
2024-01-16 11:30:00,196.46,196.71,196.39,196.71,7847.0,192.2828,192.5275,192.2143,192.5275,7847.0
2024-01-16 11:40:00,196.67,196.81,196.57,196.61,5453.0,192.4884,192.6254,192.3905,192.4296,5453.0
2024-01-16 11:50:00,196.65,196.65,196.06,196.17,6734.0,192.4688,192.4688,191.8913,191.999,6734.0
2024-01-16 12:00:00,196.13,196.2,195.87,195.87,8706.0,191.9598,192.0284,191.7054,191.7054,8706.0
2024-01-16 12:10:00,195.85,196.03,195.84,195.94,6817.0,191.6858,191.862,191.676,191.7739,6817.0
2024-01-16 12:20:00,195.98,196.19,195.98,196.15,8086.0,191.813,192.0186,191.813,191.9794,8086.0
2024-01-16 12:30:00,196.16,196.4,195.94,196.35,7614.0,191.9892,192.2241,191.7739,192.1752,7614.0
2024-01-16 12:40:00,196.32,196.46,196.15,196.15,8567.0,192.1458,192.2828,191.9794,191.9794,8567.0
2024-01-16 12:50:00,196.13,196.16,195.93,195.96,10600.0,191.9598,191.9892,191.7641,191.7935,10600.0
2024-01-16 13:00:00,195.95,196.13,195.93,196.09,7640.0,191.7837,191.9598,191.7641,191.9207,7640.0
2024-01-16 13:10:00,196.08,196.34,195.98,196.2,7663.0,191.9109,192.1654,191.813,192.0284,7663.0
2024-01-16 13:20:00,196.21,196.41,196.15,196.32,3738.0,192.0381,192.2339,191.9794,192.1458,3738.0
2024-01-16 13:30:00,196.41,196.41,196.14,196.23,9091.0,192.2339,192.2339,191.9696,192.0577,9091.0
2024-01-16 13:40:00,196.14,196.17,196.09,196.13,3558.0,191.9696,191.999,191.9207,191.9598,3558.0
2024-01-16 13:50:00,196.13,196.22,196.05,196.21,8153.0,191.9598,192.0479,191.8816,192.0381,8153.0
2024-01-16 14:00:00,196.22,196.25,195.58,195.65,35061.0,192.0479,192.0773,191.4215,191.4901,35061.0
2024-01-16 14:10:00,195.61,195.67,195.47,195.62,8081.0,191.4509,191.5096,191.3139,191.4607,8081.0
2024-01-16 14:20:00,195.62,195.68,195.46,195.61,9493.0,191.4607,191.5194,191.3041,191.4509,9493.0
2024-01-16 14:30:00,195.56,195.56,195.42,195.5,10560.0,191.402,191.402,191.2649,191.3432,10560.0
2024-01-16 14:40:00,195.5,195.5,195.32,195.36,13594.0,191.3432,191.3432,191.1671,191.2062,13594.0
2024-01-16 14:50:00,195.42,195.75,195.4,195.75,18411.0,191.2649,191.5879,191.2454,191.5879,18411.0
2024-01-16 15:00:00,195.75,195.78,195.5,195.52,13842.0,191.5879,191.6173,191.3432,191.3628,13842.0
2024-01-16 15:10:00,195.45,195.5,195.26,195.37,15130.0,191.2943,191.3432,191.1083,191.216,15130.0
2024-01-16 15:20:00,195.35,195.43,195.18,195.27,13511.0,191.1964,191.2747,191.03,191.1181,13511.0
2024-01-16 15:30:00,195.27,195.34,195.13,195.26,21108.0,191.1181,191.1866,190.9811,191.1083,21108.0
2024-01-16 15:40:00,195.25,195.44,195.23,195.43,32041.0,191.0986,191.2845,191.079,191.2747,32041.0
2024-01-16 15:50:00,195.41,195.69,195.2,195.62,119146.0,191.2552,191.5292,191.0496,191.4607,119146.0
2024-01-17 09:30:00,195.95,197.55,195.89,197.24,36534.0,191.7837,193.3497,191.725,193.0462,36534.0
2024-01-17 09:40:00,197.24,197.73,196.83,197.43,23609.0,193.0462,193.5258,192.645,193.2322,23609.0
2024-01-17 09:50:00,197.3,198.87,197.3,198.86,18182.0,193.105,194.6416,193.105,194.6318,18182.0
2024-01-17 10:00:00,198.84,198.93,197.59,197.59,26743.0,194.6122,194.7003,193.3888,193.3888,26743.0
2024-01-17 10:10:00,197.76,197.86,197.36,197.56,20473.0,193.5552,193.6531,193.1637,193.3594,20473.0
2024-01-17 10:20:00,197.59,197.65,197.23,197.5,10162.0,193.3888,193.4475,193.0365,193.3007,10162.0
2024-01-17 10:30:00,197.48,197.63,197.38,197.59,11696.0,193.2811,193.428,193.1833,193.3888,11696.0
2024-01-17 10:40:00,197.54,197.77,197.43,197.7,11572.0,193.3399,193.565,193.2322,193.4965,11572.0
2024-01-17 10:50:00,197.65,197.85,197.25,197.33,11695.0,193.4475,193.6433,193.056,193.1343,11695.0
2024-01-17 11:00:00,197.27,197.52,197.25,197.37,9104.0,193.0756,193.3203,193.056,193.1735,9104.0
2024-01-17 11:10:00,197.29,197.45,197.2,197.45,6945.0,193.0952,193.2518,193.0071,193.2518,6945.0
2024-01-17 11:20:00,197.42,197.45,197.28,197.36,12752.0,193.2224,193.2518,193.0854,193.1637,12752.0
2024-01-17 11:30:00,197.34,197.52,197.33,197.37,7041.0,193.1441,193.3203,193.1343,193.1735,7041.0
2024-01-17 11:40:00,197.27,197.43,197.17,197.18,8865.0,193.0756,193.2322,192.9777,192.9875,8865.0
2024-01-17 11:50:00,197.14,197.26,197.03,197.07,4776.0,192.9484,193.0658,192.8407,192.8799,4776.0
2024-01-17 12:00:00,197.02,197.1,196.86,196.92,8225.0,192.8309,192.9092,192.6743,192.7331,8225.0
2024-01-17 12:10:00,196.93,197.07,196.88,197.0,5055.0,192.7428,192.8799,192.6939,192.8114,5055.0
2024-01-17 12:20:00,196.98,196.98,196.8,196.83,6278.0,192.7918,192.7918,192.6156,192.645,6278.0
2024-01-17 12:30:00,196.81,196.82,196.67,196.82,7291.0,192.6254,192.6352,192.4884,192.6352,7291.0
2024-01-17 12:40:00,196.79,196.81,196.62,196.71,6488.0,192.6058,192.6254,192.4394,192.5275,6488.0
2024-01-17 12:50:00,196.71,196.73,196.49,196.59,12675.0,192.5275,192.5471,192.3122,192.4101,12675.0
2024-01-17 13:00:00,196.59,196.72,196.57,196.59,7386.0,192.4101,192.5373,192.3905,192.4101,7386.0
2024-01-17 13:10:00,196.59,196.59,196.37,196.39,5336.0,192.4101,192.4101,192.1947,192.2143,5336.0
2024-01-17 13:20:00,196.36,196.37,196.13,196.24,5861.0,192.185,192.1947,191.9598,192.0675,5861.0
2024-01-17 13:30:00,196.21,196.27,196.06,196.13,13003.0,192.0381,192.0969,191.8913,191.9598,13003.0
2024-01-17 13:40:00,196.14,196.24,195.99,196.08,8562.0,191.9696,192.0675,191.8228,191.9109,8562.0
2024-01-17 13:50:00,196.11,196.34,196.07,196.26,10098.0,191.9403,192.1654,191.9011,192.0871,10098.0
2024-01-17 14:00:00,196.27,196.45,196.26,196.43,10568.0,192.0969,192.273,192.0871,192.2535,10568.0
2024-01-17 14:10:00,196.48,196.48,196.2,196.35,6479.0,192.3024,192.3024,192.0284,192.1752,6479.0
2024-01-17 14:20:00,196.32,196.33,196.13,196.33,10882.0,192.1458,192.1556,191.9598,192.1556,10882.0
2024-01-17 14:30:00,196.27,196.27,196.05,196.06,7990.0,192.0969,192.0969,191.8816,191.8913,7990.0
2024-01-17 14:40:00,196.09,196.27,196.08,196.11,7724.0,191.9207,192.0969,191.9109,191.9403,7724.0
2024-01-17 14:50:00,196.16,196.22,196.06,196.18,10329.0,191.9892,192.0479,191.8913,192.0088,10329.0
2024-01-17 15:00:00,196.16,196.24,195.89,195.89,10242.0,191.9892,192.0675,191.725,191.725,10242.0
2024-01-17 15:10:00,195.82,195.86,195.56,195.81,11824.0,191.6564,191.6956,191.402,191.6467,11824.0
2024-01-17 15:20:00,195.83,195.84,195.47,195.73,7634.0,191.6662,191.676,191.3139,191.5684,7634.0
2024-01-17 15:30:00,195.76,195.92,195.66,195.91,12324.0,191.5977,191.7543,191.4998,191.7445,12324.0
2024-01-17 15:40:00,195.95,196.16,195.93,196.08,24570.0,191.7837,191.9892,191.7641,191.9109,24570.0
2024-01-17 15:50:00,196.1,196.44,196.09,196.33,93626.0,191.9305,192.2633,191.9207,192.1556,93626.0
2024-01-18 09:30:00,194.79,195.98,193.5,195.75,48700.0,190.6483,191.813,189.3858,191.5879,48700.0
2024-01-18 09:40:00,195.78,195.83,194.76,195.83,17068.0,191.6173,191.6662,190.619,191.6662,17068.0
2024-01-18 09:50:00,195.74,196.14,195.13,195.97,25937.0,191.5781,191.9696,190.9811,191.8033,25937.0
2024-01-18 10:00:00,195.96,196.14,195.35,195.47,22799.0,191.7935,191.9696,191.1964,191.3139,22799.0
2024-01-18 10:10:00,195.5,195.83,195.22,195.63,20803.0,191.3432,191.6662,191.0692,191.4705,20803.0
2024-01-18 10:20:00,195.76,196.12,195.47,195.93,14899.0,191.5977,191.9501,191.3139,191.7641,14899.0
2024-01-18 10:30:00,196.02,196.14,195.89,196.06,18271.0,191.8522,191.9696,191.725,191.8913,18271.0
2024-01-18 10:40:00,196.09,196.67,196.08,196.67,12064.0,191.9207,192.4884,191.9109,192.4884,12064.0
2024-01-18 10:50:00,196.71,196.71,196.3,196.31,17700.0,192.5275,192.5275,192.1262,192.136,17700.0
2024-01-18 11:00:00,196.3,196.98,196.26,196.91,16161.0,192.1262,192.7918,192.0871,192.7233,16161.0
2024-01-18 11:10:00,196.89,196.89,196.51,196.74,19658.0,192.7037,192.7037,192.3318,192.5569,19658.0
2024-01-18 11:20:00,196.73,196.85,196.53,196.53,13160.0,192.5471,192.6645,192.3513,192.3513,13160.0
2024-01-18 11:30:00,196.59,196.97,196.53,196.84,10370.0,192.4101,192.782,192.3513,192.6548,10370.0
2024-01-18 11:40:00,196.82,196.9,196.45,196.57,14363.0,192.6352,192.7135,192.273,192.3905,14363.0
2024-01-18 11:50:00,196.58,196.74,196.38,196.4,18072.0,192.4003,192.5569,192.2045,192.2241,18072.0
2024-01-18 12:00:00,196.4,196.42,196.09,196.33,11037.0,192.2241,192.2437,191.9207,192.1556,11037.0
2024-01-18 12:10:00,196.33,196.59,196.23,196.58,6189.0,192.1556,192.4101,192.0577,192.4003,6189.0
2024-01-18 12:20:00,196.58,196.58,196.48,196.57,5545.0,192.4003,192.4003,192.3024,192.3905,5545.0
2024-01-18 12:30:00,196.56,196.57,196.4,196.53,10390.0,192.3807,192.3905,192.2241,192.3513,10390.0
2024-01-18 12:40:00,196.53,196.65,196.45,196.53,5188.0,192.3513,192.4688,192.273,192.3513,5188.0
2024-01-18 12:50:00,196.54,196.58,196.4,196.44,6192.0,192.3611,192.4003,192.2241,192.2633,6192.0
2024-01-18 13:00:00,196.45,196.54,196.24,196.48,10790.0,192.273,192.3611,192.0675,192.3024,10790.0
2024-01-18 13:10:00,196.55,196.81,196.51,196.73,7653.0,192.3709,192.6254,192.3318,192.5471,7653.0
2024-01-18 13:20:00,196.72,197.01,196.68,196.87,7382.0,192.5373,192.8211,192.4982,192.6841,7382.0
2024-01-18 13:30:00,196.83,197.0,196.83,196.92,7935.0,192.645,192.8114,192.645,192.7331,7935.0
2024-01-18 13:40:00,196.9,197.14,196.89,197.14,5178.0,192.7135,192.9484,192.7037,192.9484,5178.0
2024-01-18 13:50:00,197.16,197.36,197.15,197.25,7399.0,192.9679,193.1637,192.9582,193.056,7399.0
2024-01-18 14:00:00,197.25,197.54,197.24,197.51,9151.0,193.056,193.3399,193.0462,193.3105,9151.0
2024-01-18 14:10:00,197.52,197.54,197.36,197.5,13463.0,193.3203,193.3399,193.1637,193.3007,13463.0
2024-01-18 14:20:00,197.58,197.8,197.5,197.68,18367.0,193.379,193.5943,193.3007,193.4769,18367.0
2024-01-18 14:30:00,197.71,197.85,197.64,197.8,10588.0,193.5063,193.6433,193.4377,193.5943,10588.0
2024-01-18 14:40:00,197.8,197.81,197.54,197.74,22070.0,193.5943,193.6041,193.3399,193.5356,22070.0
2024-01-18 14:50:00,197.75,197.93,197.69,197.88,13464.0,193.5454,193.7216,193.4867,193.6726,13464.0
2024-01-18 15:00:00,197.96,198.22,197.96,198.22,12562.0,193.7509,194.0054,193.7509,194.0054,12562.0
2024-01-18 15:10:00,198.23,198.3,197.94,197.94,19894.0,194.0152,194.0837,193.7314,193.7314,19894.0
2024-01-18 15:20:00,197.94,198.3,197.94,198.3,13323.0,193.7314,194.0837,193.7314,194.0837,13323.0
2024-01-18 15:30:00,198.31,198.36,198.18,198.24,23015.0,194.0935,194.1424,193.9663,194.025,23015.0
2024-01-18 15:40:00,198.23,198.53,198.16,198.39,36961.0,194.0152,194.3088,193.9467,194.1718,36961.0
2024-01-18 15:50:00,198.44,198.67,198.3,198.48,118307.0,194.2207,194.4458,194.0837,194.2599,118307.0
2024-01-19 09:30:00,199.52,199.94,198.44,198.8,162522.0,195.2778,195.6888,194.2207,194.5731,162522.0
2024-01-19 09:40:00,198.88,198.98,198.01,198.42,11522.0,194.6514,194.7493,193.7999,194.2012,11522.0
2024-01-19 09:50:00,198.49,198.6,198.05,198.6,12116.0,194.2697,194.3773,193.839,194.3773,12116.0
2024-01-19 10:00:00,198.89,198.89,198.38,198.52,7309.0,194.6612,194.6612,194.162,194.299,7309.0
2024-01-19 10:10:00,198.53,199.21,198.41,199.21,10273.0,194.3088,194.9744,194.1914,194.9744,10273.0
2024-01-19 10:20:00,199.24,199.25,198.77,199.16,13217.0,195.0037,195.0135,194.5437,194.9254,13217.0
2024-01-19 10:30:00,199.26,199.35,198.81,198.83,10503.0,195.0233,195.1114,194.5829,194.6024,10503.0
2024-01-19 10:40:00,198.9,199.37,198.69,199.37,14327.0,194.671,195.131,194.4654,195.131,14327.0
2024-01-19 10:50:00,199.31,199.57,199.3,199.5,6253.0,195.0722,195.3267,195.0624,195.2582,6253.0
2024-01-19 11:00:00,199.45,199.6,199.35,199.59,13400.0,195.2093,195.3561,195.1114,195.3463,13400.0
2024-01-19 11:10:00,199.66,199.83,199.54,199.75,8295.0,195.4148,195.5812,195.2973,195.5029,8295.0
2024-01-19 11:20:00,199.71,199.87,199.63,199.63,6008.0,195.4637,195.6203,195.3854,195.3854,6008.0
2024-01-19 11:30:00,199.66,199.89,199.46,199.86,12494.0,195.4148,195.6399,195.219,195.6105,12494.0
2024-01-19 11:40:00,199.89,199.91,199.58,199.59,13002.0,195.6399,195.6595,195.3365,195.3463,13002.0
2024-01-19 11:50:00,199.55,199.74,199.54,199.74,7870.0,195.3071,195.4931,195.2973,195.4931,7870.0
2024-01-19 12:00:00,199.73,199.86,199.56,199.56,7882.0,195.4833,195.6105,195.3169,195.3169,7882.0
2024-01-19 12:10:00,199.5,199.69,199.39,199.64,14977.0,195.2582,195.4442,195.1505,195.3952,14977.0
2024-01-19 12:20:00,199.64,199.86,199.6,199.73,14616.0,195.3952,195.6105,195.3561,195.4833,14616.0
2024-01-19 12:30:00,199.72,200.01,199.71,199.82,16967.0,195.4735,195.7574,195.4637,195.5714,16967.0
2024-01-19 12:40:00,199.67,200.03,199.61,199.99,10426.0,195.4246,195.7769,195.3659,195.7378,10426.0
2024-01-19 12:50:00,200.01,200.1,199.97,200.1,5167.0,195.7574,195.8454,195.7182,195.8454,5167.0
2024-01-19 13:00:00,200.11,200.23,199.96,200.11,5338.0,195.8552,195.9727,195.7084,195.8552,5338.0
2024-01-19 13:10:00,200.16,200.28,200.08,200.11,9138.0,195.9042,196.0216,195.8259,195.8552,9138.0
2024-01-19 13:20:00,200.27,200.32,200.11,200.21,7049.0,196.0118,196.0608,195.8552,195.9531,7049.0
2024-01-19 13:30:00,200.23,200.23,199.9,200.06,9217.0,195.9727,195.9727,195.6497,195.8063,9217.0
2024-01-19 13:40:00,200.03,200.16,199.92,199.98,11300.0,195.7769,195.9042,195.6693,195.728,11300.0
2024-01-19 13:50:00,199.94,199.97,199.78,199.89,15583.0,195.6888,195.7182,195.5322,195.6399,15583.0
2024-01-19 14:00:00,199.92,199.92,199.7,199.86,16312.0,195.6693,195.6693,195.4539,195.6105,16312.0
2024-01-19 14:10:00,199.88,199.95,199.56,199.57,17692.0,195.6301,195.6986,195.3169,195.3267,17692.0
2024-01-19 14:20:00,199.57,199.84,199.48,199.51,30402.0,195.3267,195.591,195.2386,195.268,30402.0
2024-01-19 14:30:00,199.54,199.57,199.34,199.55,10620.0,195.2973,195.3267,195.1016,195.3071,10620.0
2024-01-19 14:40:00,199.6,199.64,199.39,199.59,12216.0,195.3561,195.3952,195.1505,195.3463,12216.0
2024-01-19 14:50:00,199.58,199.68,199.49,199.62,13446.0,195.3365,195.4344,195.2484,195.3756,13446.0
2024-01-19 15:00:00,199.62,199.64,199.37,199.37,14914.0,195.3756,195.3952,195.131,195.131,14914.0
2024-01-19 15:10:00,199.34,199.65,199.32,199.43,10977.0,195.1016,195.405,195.082,195.1897,10977.0
2024-01-19 15:20:00,199.45,199.51,199.14,199.18,14368.0,195.2093,195.268,194.9059,194.945,14368.0
2024-01-19 15:30:00,199.18,199.45,199.08,199.43,208181.0,194.945,195.2093,194.8471,195.1897,208181.0
2024-01-19 15:40:00,199.42,199.43,199.1,199.19,40396.0,195.1799,195.1897,194.8667,194.9548,40396.0
2024-01-19 15:50:00,199.18,199.38,198.93,199.13,162153.0,194.945,195.1407,194.7003,194.8961,162153.0
2024-01-22 09:30:00,199.13,199.53,198.78,199.49,42079.0,194.8961,195.2876,194.5535,195.2484,42079.0
2024-01-22 09:40:00,199.3,199.46,198.74,198.75,41484.0,195.0624,195.219,194.5144,194.5241,41484.0
2024-01-22 09:50:00,198.74,198.8,198.04,198.38,21539.0,194.5144,194.5731,193.8292,194.162,21539.0
2024-01-22 10:00:00,198.39,198.78,198.15,198.66,31213.0,194.1718,194.5535,193.9369,194.4361,31213.0
2024-01-22 10:10:00,198.6,198.68,198.24,198.51,24556.0,194.3773,194.4556,194.025,194.2892,24556.0
2024-01-22 10:20:00,198.58,199.11,198.49,199.05,10099.0,194.3578,194.8765,194.2697,194.8178,10099.0
2024-01-22 10:30:00,199.26,199.45,199.01,199.22,33246.0,195.0233,195.2093,194.7786,194.9841,33246.0
2024-01-22 10:40:00,199.25,199.42,199.03,199.3,18147.0,195.0135,195.1799,194.7982,195.0624,18147.0
2024-01-22 10:50:00,199.34,199.44,198.86,198.86,22444.0,195.1016,195.1995,194.6318,194.6318,22444.0
2024-01-22 11:00:00,198.93,199.2,198.66,199.19,11664.0,194.7003,194.9646,194.4361,194.9548,11664.0
2024-01-22 11:10:00,199.2,199.24,198.99,199.13,22821.0,194.9646,195.0037,194.759,194.8961,22821.0
2024-01-22 11:20:00,199.12,199.22,199.04,199.18,12677.0,194.8863,194.9841,194.808,194.945,12677.0
2024-01-22 11:30:00,199.21,199.34,199.11,199.22,18013.0,194.9744,195.1016,194.8765,194.9841,18013.0
2024-01-22 11:40:00,199.18,199.18,198.98,199.0,16709.0,194.945,194.945,194.7493,194.7688,16709.0
2024-01-22 11:50:00,199.01,199.25,198.98,199.18,13932.0,194.7786,195.0135,194.7493,194.945,13932.0
2024-01-22 12:00:00,199.18,199.34,199.08,199.23,24062.0,194.945,195.1016,194.8471,194.9939,24062.0
2024-01-22 12:10:00,199.21,199.21,199.05,199.09,17848.0,194.9744,194.9744,194.8178,194.8569,17848.0
2024-01-22 12:20:00,199.07,199.08,198.84,198.85,14893.0,194.8373,194.8471,194.6122,194.622,14893.0
2024-01-22 12:30:00,198.84,198.85,198.63,198.67,18808.0,194.6122,194.622,194.4067,194.4458,18808.0
2024-01-22 12:40:00,198.68,198.92,198.67,198.92,19280.0,194.4556,194.6905,194.4458,194.6905,19280.0
2024-01-22 12:50:00,198.94,198.96,198.85,198.96,15220.0,194.7101,194.7297,194.622,194.7297,15220.0
2024-01-22 13:00:00,198.95,199.07,198.79,198.95,19970.0,194.7199,194.8373,194.5633,194.7199,19970.0
2024-01-22 13:10:00,198.94,199.07,198.93,198.94,17478.0,194.7101,194.8373,194.7003,194.7101,17478.0
2024-01-22 13:20:00,198.95,199.09,198.77,198.9,12604.0,194.7199,194.8569,194.5437,194.671,12604.0
2024-01-22 13:30:00,198.91,199.03,198.86,198.95,11960.0,194.6807,194.7982,194.6318,194.7199,11960.0
2024-01-22 13:40:00,198.98,199.02,198.87,198.88,18012.0,194.7493,194.7884,194.6416,194.6514,18012.0
2024-01-22 13:50:00,198.87,199.07,198.85,198.94,18377.0,194.6416,194.8373,194.622,194.7101,18377.0
2024-01-22 14:00:00,198.97,198.98,198.73,198.78,16835.0,194.7395,194.7493,194.5046,194.5535,16835.0
2024-01-22 14:10:00,198.75,198.81,198.62,198.66,15634.0,194.5241,194.5829,194.3969,194.4361,15634.0
2024-01-22 14:20:00,198.63,198.77,198.59,198.77,11686.0,194.4067,194.5437,194.3675,194.5437,11686.0
2024-01-22 14:30:00,198.74,198.74,198.59,198.62,20023.0,194.5144,194.5144,194.3675,194.3969,20023.0
2024-01-22 14:40:00,198.59,198.63,198.42,198.44,19790.0,194.3675,194.4067,194.2012,194.2207,19790.0
2024-01-22 14:50:00,198.45,198.64,198.44,198.58,20036.0,194.2305,194.4165,194.2207,194.3578,20036.0
2024-01-22 15:00:00,198.59,198.59,198.19,198.33,28262.0,194.3675,194.3675,193.976,194.1131,28262.0
2024-01-22 15:10:00,198.31,198.37,197.93,197.99,27901.0,194.0935,194.1522,193.7216,193.7803,27901.0
2024-01-22 15:20:00,198.0,198.15,197.93,198.09,28693.0,193.7901,193.9369,193.7216,193.8782,28693.0
2024-01-22 15:30:00,198.09,198.23,197.99,198.18,40742.0,193.8782,194.0152,193.7803,193.9663,40742.0
2024-01-22 15:40:00,198.2,198.41,198.14,198.17,47308.0,193.9858,194.1914,193.9271,193.9565,47308.0
2024-01-22 15:50:00,198.15,198.61,198.12,198.45,158210.0,193.9369,194.3871,193.9075,194.2305,158210.0
2024-01-23 09:30:00,198.82,199.79,198.82,198.93,38290.0,194.5927,195.542,194.5927,194.7003,38290.0
2024-01-23 09:40:00,198.94,199.3,198.78,199.27,25763.0,194.7101,195.0624,194.5535,195.0331,25763.0
2024-01-23 09:50:00,199.35,199.88,199.32,199.61,14715.0,195.1114,195.6301,195.082,195.3659,14715.0
2024-01-23 10:00:00,199.64,199.64,199.06,199.11,25354.0,195.3952,195.3952,194.8276,194.8765,25354.0
2024-01-23 10:10:00,199.07,199.82,199.03,199.76,9748.0,194.8373,195.5714,194.7982,195.5127,9748.0
2024-01-23 10:20:00,199.78,199.89,199.53,199.73,14923.0,195.5322,195.6399,195.2876,195.4833,14923.0
2024-01-23 10:30:00,199.73,199.96,199.61,199.75,27182.0,195.4833,195.7084,195.3659,195.5029,27182.0
2024-01-23 10:40:00,199.73,200.01,199.61,199.7,17735.0,195.4833,195.7574,195.3659,195.4539,17735.0
2024-01-23 10:50:00,199.7,199.97,199.7,199.81,11840.0,195.4539,195.7182,195.4539,195.5616,11840.0
2024-01-23 11:00:00,199.81,199.81,199.4,199.4,14162.0,195.5616,195.5616,195.1603,195.1603,14162.0
2024-01-23 11:10:00,199.36,199.55,199.32,199.43,13112.0,195.1212,195.3071,195.082,195.1897,13112.0
2024-01-23 11:20:00,199.47,199.55,199.29,199.38,20513.0,195.2288,195.3071,195.0527,195.1407,20513.0
2024-01-23 11:30:00,199.37,199.46,199.18,199.28,42645.0,195.131,195.219,194.945,195.0429,42645.0
2024-01-23 11:40:00,199.22,199.26,199.03,199.13,12384.0,194.9841,195.0233,194.7982,194.8961,12384.0
2024-01-23 11:50:00,199.16,199.16,198.92,199.06,14510.0,194.9254,194.9254,194.6905,194.8276,14510.0
2024-01-23 12:00:00,199.07,199.13,198.97,198.99,5400.0,194.8373,194.8961,194.7395,194.759,5400.0
2024-01-23 12:10:00,199.01,199.19,198.97,199.07,9722.0,194.7786,194.9548,194.7395,194.8373,9722.0
2024-01-23 12:20:00,199.07,199.11,199.01,199.1,5537.0,194.8373,194.8765,194.7786,194.8667,5537.0
2024-01-23 12:30:00,199.1,199.17,199.0,199.1,9371.0,194.8667,194.9352,194.7688,194.8667,9371.0
2024-01-23 12:40:00,199.13,199.25,199.02,199.18,6640.0,194.8961,195.0135,194.7884,194.945,6640.0
2024-01-23 12:50:00,199.16,199.24,199.07,199.19,10631.0,194.9254,195.0037,194.8373,194.9548,10631.0
2024-01-23 13:00:00,199.17,199.24,199.11,199.16,9740.0,194.9352,195.0037,194.8765,194.9254,9740.0
2024-01-23 13:10:00,199.16,199.3,199.07,199.27,5666.0,194.9254,195.0624,194.8373,195.0331,5666.0
2024-01-23 13:20:00,199.28,199.29,198.98,199.12,5005.0,195.0429,195.0527,194.7493,194.8863,5005.0
2024-01-23 13:30:00,199.15,199.16,198.92,199.12,19715.0,194.9156,194.9254,194.6905,194.8863,19715.0
2024-01-23 13:40:00,199.13,199.13,198.83,198.84,9536.0,194.8961,194.8961,194.6024,194.6122,9536.0
2024-01-23 13:50:00,198.85,198.94,198.73,198.94,9806.0,194.622,194.7101,194.5046,194.7101,9806.0
2024-01-23 14:00:00,198.93,199.09,198.85,198.95,9403.0,194.7003,194.8569,194.622,194.7199,9403.0
2024-01-23 14:10:00,198.98,199.04,198.95,199.02,7003.0,194.7493,194.808,194.7199,194.7884,7003.0
2024-01-23 14:20:00,198.98,199.0,198.91,198.99,6952.0,194.7493,194.7688,194.6807,194.759,6952.0
2024-01-23 14:30:00,198.99,199.18,198.99,199.16,6607.0,194.759,194.945,194.759,194.9254,6607.0
2024-01-23 14:40:00,199.18,199.25,199.11,199.24,13658.0,194.945,195.0135,194.8765,195.0037,13658.0
2024-01-23 14:50:00,199.24,199.26,199.1,199.11,19633.0,195.0037,195.0233,194.8667,194.8765,19633.0
2024-01-23 15:00:00,199.12,199.16,198.96,199.07,20470.0,194.8863,194.9254,194.7297,194.8373,20470.0
2024-01-23 15:10:00,199.1,199.27,199.1,199.23,15071.0,194.8667,195.0331,194.8667,194.9939,15071.0
2024-01-23 15:20:00,199.3,199.31,199.12,199.15,13995.0,195.0624,195.0722,194.8863,194.9156,13995.0
2024-01-23 15:30:00,199.14,199.3,199.1,199.25,37492.0,194.9059,195.0624,194.8667,195.0135,37492.0
2024-01-23 15:40:00,199.26,199.31,199.2,199.26,34929.0,195.0233,195.0722,194.9646,195.0233,34929.0
2024-01-23 15:50:00,199.28,199.42,199.1,199.12,116452.0,195.0429,195.1799,194.8667,194.8863,116452.0
2024-01-24 09:30:00,199.1,199.41,198.32,198.47,32872.0,195.563,195.8675,194.7969,194.9442,32872.0
2024-01-24 09:40:00,198.57,199.05,197.91,198.85,12786.0,195.0425,195.5139,194.3942,195.3175,12786.0
2024-01-24 09:50:00,198.96,199.13,198.76,199.09,9617.0,195.4255,195.5925,195.2291,195.5532,9617.0
2024-01-24 10:00:00,199.06,199.21,198.71,199.07,23689.0,195.5237,195.6711,195.18,195.5336,23689.0
2024-01-24 10:10:00,199.06,199.36,198.76,198.92,10164.0,195.5237,195.8184,195.2291,195.3862,10164.0
2024-01-24 10:20:00,198.79,199.43,198.66,199.32,17799.0,195.2585,195.8872,195.1309,195.7791,17799.0
2024-01-24 10:30:00,199.33,199.5,198.82,198.85,12342.0,195.789,195.9559,195.288,195.3175,12342.0
2024-01-24 10:40:00,198.93,199.42,198.91,199.35,19776.0,195.3961,195.8774,195.3764,195.8086,19776.0
2024-01-24 10:50:00,199.34,199.35,198.94,198.96,10192.0,195.7988,195.8086,195.4059,195.4255,10192.0
2024-01-24 11:00:00,198.92,199.25,198.92,199.24,7245.0,195.3862,195.7104,195.3862,195.7006,7245.0
2024-01-24 11:10:00,199.21,199.38,199.17,199.28,11580.0,195.6711,195.8381,195.6318,195.7398,11580.0
2024-01-24 11:20:00,199.25,199.4,199.21,199.26,12570.0,195.7104,195.8577,195.6711,195.7202,12570.0
2024-01-24 11:30:00,199.29,199.39,199.11,199.16,9389.0,195.7497,195.8479,195.5729,195.622,9389.0
2024-01-24 11:40:00,199.1,199.36,199.1,199.34,8430.0,195.563,195.8184,195.563,195.7988,8430.0
2024-01-24 11:50:00,199.38,199.6,199.31,199.53,16727.0,195.8381,196.0542,195.7693,195.9854,16727.0
2024-01-24 12:00:00,199.52,199.57,199.32,199.42,13819.0,195.9756,196.0247,195.7791,195.8774,13819.0
2024-01-24 12:10:00,199.4,199.42,199.2,199.36,9975.0,195.8577,195.8774,195.6613,195.8184,9975.0
2024-01-24 12:20:00,199.33,199.33,199.09,199.09,9671.0,195.789,195.789,195.5532,195.5532,9671.0
2024-01-24 12:30:00,199.12,199.26,199.07,199.15,8061.0,195.5827,195.7202,195.5336,195.6122,8061.0
2024-01-24 12:40:00,199.06,199.12,198.98,199.0,6322.0,195.5237,195.5827,195.4452,195.4648,6322.0
2024-01-24 12:50:00,199.01,199.17,198.96,199.16,9770.0,195.4746,195.6318,195.4255,195.622,9770.0
2024-01-24 13:00:00,199.17,199.32,198.97,199.24,18651.0,195.6318,195.7791,195.4353,195.7006,18651.0
2024-01-24 13:10:00,199.24,199.24,198.9,198.9,11519.0,195.7006,195.7006,195.3666,195.3666,11519.0
2024-01-24 13:20:00,198.93,199.02,198.88,198.98,6143.0,195.3961,195.4845,195.3469,195.4452,6143.0
2024-01-24 13:30:00,198.93,199.31,198.85,199.21,14527.0,195.3961,195.7693,195.3175,195.6711,14527.0
2024-01-24 13:40:00,199.17,199.19,198.95,199.0,12701.0,195.6318,195.6514,195.4157,195.4648,12701.0
2024-01-24 13:50:00,198.99,199.18,198.98,199.08,9449.0,195.455,195.6416,195.4452,195.5434,9449.0
2024-01-24 14:00:00,199.08,199.12,198.99,199.12,11669.0,195.5434,195.5827,195.455,195.5827,11669.0
2024-01-24 14:10:00,199.09,199.31,199.06,199.26,8491.0,195.5532,195.7693,195.5237,195.7202,8491.0
2024-01-24 14:20:00,199.28,199.43,199.17,199.29,7418.0,195.7398,195.8872,195.6318,195.7497,7418.0
2024-01-24 14:30:00,199.31,199.32,199.03,199.04,9503.0,195.7693,195.7791,195.4943,195.5041,9503.0
2024-01-24 14:40:00,199.06,199.47,199.06,199.39,22332.0,195.5237,195.9265,195.5237,195.8479,22332.0
2024-01-24 14:50:00,199.39,199.39,199.19,199.23,11141.0,195.8479,195.8479,195.6514,195.6907,11141.0
2024-01-24 15:00:00,199.22,199.23,199.0,199.01,9797.0,195.6809,195.6907,195.4648,195.4746,9797.0
2024-01-24 15:10:00,199.01,199.13,198.8,198.86,28007.0,195.4746,195.5925,195.2684,195.3273,28007.0
2024-01-24 15:20:00,198.86,198.98,198.66,198.98,14762.0,195.3273,195.4452,195.1309,195.4452,14762.0
2024-01-24 15:30:00,199.0,199.02,198.75,198.78,15004.0,195.4648,195.4845,195.2193,195.2487,15004.0
2024-01-24 15:40:00,198.76,198.83,198.53,198.65,53163.0,195.2291,195.2978,195.0032,195.121,53163.0
2024-01-24 15:50:00,198.62,198.75,198.48,198.72,102827.0,195.0916,195.2193,194.9541,195.1898,102827.0
2024-01-25 09:30:00,191.5,191.94,188.31,190.85,101881.0,188.0981,188.5302,184.9647,187.4596,101881.0
2024-01-25 09:40:00,190.53,191.08,189.75,190.99,186354.0,187.1453,187.6855,186.3791,187.5971,186354.0
2024-01-25 09:50:00,191.06,192.38,190.86,191.14,91267.0,187.6659,188.9624,187.4694,187.7444,91267.0
2024-01-25 10:00:00,191.16,191.34,190.65,191.28,100952.0,187.7641,187.9409,187.2632,187.882,100952.0
2024-01-25 10:10:00,191.35,192.15,191.12,191.9,53840.0,187.9507,188.7365,187.7248,188.4909,53840.0
2024-01-25 10:20:00,191.9,192.09,191.47,191.6,52898.0,188.4909,188.6776,188.0686,188.1963,52898.0
2024-01-25 10:30:00,191.7,192.1,191.48,191.6,55028.0,188.2945,188.6874,188.0784,188.1963,55028.0
2024-01-25 10:40:00,191.61,191.69,191.04,191.14,54564.0,188.2061,188.2847,187.6462,187.7444,54564.0
2024-01-25 10:50:00,191.13,191.15,190.91,191.01,61352.0,187.7346,187.7543,187.5185,187.6168,61352.0
2024-01-25 11:00:00,190.98,191.04,189.96,190.87,87382.0,187.5873,187.6462,186.5854,187.4792,87382.0
2024-01-25 11:10:00,190.89,191.55,190.83,191.11,28793.0,187.4989,188.1472,187.44,187.715,28793.0
2024-01-25 11:20:00,191.1,191.29,191.08,191.09,22401.0,187.7052,187.8918,187.6855,187.6953,22401.0
2024-01-25 11:30:00,191.1,191.15,190.84,191.01,34380.0,187.7052,187.7543,187.4498,187.6168,34380.0
2024-01-25 11:40:00,191.01,191.08,190.55,190.55,44557.0,187.6168,187.6855,187.1649,187.1649,44557.0
2024-01-25 11:50:00,190.55,191.23,190.49,191.16,28131.0,187.1649,187.8328,187.106,187.7641,28131.0
2024-01-25 12:00:00,191.1,191.1,190.89,190.93,27032.0,187.7052,187.7052,187.4989,187.5382,27032.0
2024-01-25 12:10:00,190.89,191.01,190.77,190.85,54223.0,187.4989,187.6168,187.381,187.4596,54223.0
2024-01-25 12:20:00,190.84,191.09,190.81,190.85,57233.0,187.4498,187.6953,187.4203,187.4596,57233.0
2024-01-25 12:30:00,190.87,191.34,190.87,191.33,31654.0,187.4792,187.9409,187.4792,187.9311,31654.0
2024-01-25 12:40:00,191.3,191.3,190.52,190.52,28162.0,187.9016,187.9016,187.1355,187.1355,28162.0
2024-01-25 12:50:00,190.51,190.52,190.07,190.29,33608.0,187.1256,187.1355,186.6935,186.9095,33608.0
2024-01-25 13:00:00,190.28,190.74,190.28,190.62,37711.0,186.8997,187.3516,186.8997,187.2337,37711.0
2024-01-25 13:10:00,190.65,190.92,190.53,190.84,24191.0,187.2632,187.5284,187.1453,187.4498,24191.0
2024-01-25 13:20:00,190.82,190.84,190.56,190.61,17832.0,187.4301,187.4498,187.1747,187.2239,17832.0
2024-01-25 13:30:00,190.6,191.0,190.58,190.86,17670.0,187.214,187.6069,187.1944,187.4694,17670.0
2024-01-25 13:40:00,190.84,190.89,190.44,190.53,22624.0,187.4498,187.4989,187.0569,187.1453,22624.0
2024-01-25 13:50:00,190.52,190.53,190.13,190.38,38067.0,187.1355,187.1453,186.7524,186.9979,38067.0
2024-01-25 14:00:00,190.4,190.6,190.33,190.59,28375.0,187.0176,187.214,186.9488,187.2042,28375.0
2024-01-25 14:10:00,190.59,190.69,190.33,190.47,23669.0,187.2042,187.3024,186.9488,187.0863,23669.0
2024-01-25 14:20:00,190.47,190.85,190.47,190.83,18585.0,187.0863,187.4596,187.0863,187.44,18585.0
2024-01-25 14:30:00,190.84,191.49,190.84,191.38,29970.0,187.4498,188.0882,187.4498,187.9802,29970.0
2024-01-25 14:40:00,191.41,191.52,191.15,191.18,19396.0,188.0096,188.1177,187.7543,187.7837,19396.0
2024-01-25 14:50:00,191.17,191.29,190.93,191.08,25718.0,187.7739,187.8918,187.5382,187.6855,25718.0
2024-01-25 15:00:00,191.04,191.44,190.96,191.44,20802.0,187.6462,188.0391,187.5676,188.0391,20802.0
2024-01-25 15:10:00,191.42,191.5,191.19,191.46,22295.0,188.0195,188.0981,187.7936,188.0588,22295.0
2024-01-25 15:20:00,191.47,191.47,191.28,191.43,21787.0,188.0686,188.0686,187.882,188.0293,21787.0
2024-01-25 15:30:00,191.41,191.46,191.0,191.07,45683.0,188.0096,188.0588,187.6069,187.6757,45683.0
2024-01-25 15:40:00,191.08,191.31,190.99,191.31,69978.0,187.6855,187.9114,187.5971,187.9114,69978.0
2024-01-25 15:50:00,191.27,191.5,191.02,191.16,270819.0,187.8721,188.0981,187.6266,187.7641,270819.0
2024-01-26 09:30:00,190.47,191.25,189.63,190.67,117073.0,187.0863,187.8525,186.2613,187.2828,117073.0
2024-01-26 09:40:00,190.66,192.39,190.58,192.19,29539.0,187.273,188.9722,187.1944,188.7758,29539.0
2024-01-26 09:50:00,192.22,192.51,191.8,192.24,18223.0,188.8053,189.0901,188.3927,188.8249,18223.0
2024-01-26 10:00:00,192.24,192.26,191.82,191.93,47570.0,188.8249,188.8445,188.4124,188.5204,47570.0
2024-01-26 10:10:00,192.05,192.1,191.55,191.85,26877.0,188.6383,188.6874,188.1472,188.4418,26877.0
2024-01-26 10:20:00,191.86,191.86,191.21,191.65,15119.0,188.4517,188.4517,187.8132,188.2454,15119.0
2024-01-26 10:30:00,191.65,192.55,191.57,192.48,30436.0,188.2454,189.1294,188.1668,189.0606,30436.0
2024-01-26 10:40:00,192.47,192.48,191.98,191.99,16911.0,189.0508,189.0606,188.5695,188.5793,16911.0
2024-01-26 10:50:00,191.96,192.12,191.74,192.09,14302.0,188.5499,188.707,188.3338,188.6776,14302.0
2024-01-26 11:00:00,192.09,192.21,191.76,191.8,18083.0,188.6776,188.7954,188.3534,188.3927,18083.0
2024-01-26 11:10:00,191.76,191.87,191.4,191.45,14288.0,188.3534,188.4615,187.9998,188.0489,14288.0
2024-01-26 11:20:00,191.42,191.73,191.34,191.71,16600.0,188.0195,188.324,187.9409,188.3043,16600.0
2024-01-26 11:30:00,191.68,191.82,191.46,191.46,9664.0,188.2749,188.4124,188.0588,188.0588,9664.0
2024-01-26 11:40:00,191.46,191.47,191.33,191.42,7368.0,188.0588,188.0686,187.9311,188.0195,7368.0
2024-01-26 11:50:00,191.38,191.55,191.35,191.5,9723.0,187.9802,188.1472,187.9507,188.0981,9723.0
2024-01-26 12:00:00,191.49,191.76,191.42,191.71,14987.0,188.0882,188.3534,188.0195,188.3043,14987.0
2024-01-26 12:10:00,191.72,192.12,191.63,192.12,15772.0,188.3141,188.707,188.2257,188.707,15772.0
2024-01-26 12:20:00,192.1,192.14,191.87,191.99,15483.0,188.6874,188.7267,188.4615,188.5793,15483.0
2024-01-26 12:30:00,191.98,192.16,191.88,192.1,13171.0,188.5695,188.7463,188.4713,188.6874,13171.0
2024-01-26 12:40:00,192.23,192.23,191.95,191.98,18942.0,188.8151,188.8151,188.5401,188.5695,18942.0
2024-01-26 12:50:00,192.01,192.45,192.01,192.38,13735.0,188.599,189.0312,188.599,188.9624,13735.0
2024-01-26 13:00:00,192.36,192.44,192.25,192.25,6428.0,188.9428,189.0214,188.8347,188.8347,6428.0
2024-01-26 13:10:00,192.24,192.31,192.2,192.29,6263.0,188.8249,188.8937,188.7856,188.874,6263.0
2024-01-26 13:20:00,192.27,192.27,192.06,192.1,10760.0,188.8544,188.8544,188.6481,188.6874,10760.0
2024-01-26 13:30:00,192.12,192.13,191.94,192.01,12195.0,188.707,188.7169,188.5302,188.599,12195.0
2024-01-26 13:40:00,192.01,192.19,191.94,192.13,24495.0,188.599,188.7758,188.5302,188.7169,24495.0
2024-01-26 13:50:00,192.17,192.36,192.1,192.36,13572.0,188.7561,188.9428,188.6874,188.9428,13572.0
2024-01-26 14:00:00,192.34,192.36,192.26,192.36,30595.0,188.9231,188.9428,188.8445,188.9428,30595.0
2024-01-26 14:10:00,192.36,192.51,192.27,192.45,15119.0,188.9428,189.0901,188.8544,189.0312,15119.0
2024-01-26 14:20:00,192.43,192.43,192.23,192.35,10548.0,189.0115,189.0115,188.8151,188.933,10548.0
2024-01-26 14:30:00,192.37,192.38,192.17,192.22,7331.0,188.9526,188.9624,188.7561,188.8053,7331.0
2024-01-26 14:40:00,192.23,192.34,192.23,192.29,6945.0,188.8151,188.9231,188.8151,188.874,6945.0
2024-01-26 14:50:00,192.27,192.46,192.24,192.41,11807.0,188.8544,189.041,188.8249,188.9919,11807.0
2024-01-26 15:00:00,192.42,192.47,192.33,192.34,14153.0,189.0017,189.0508,188.9133,188.9231,14153.0
2024-01-26 15:10:00,192.38,192.45,192.3,192.3,31672.0,188.9624,189.0312,188.8838,188.8838,31672.0
2024-01-26 15:20:00,192.26,192.41,192.16,192.41,20882.0,188.8445,188.9919,188.7463,188.9919,20882.0
2024-01-26 15:30:00,192.42,192.62,192.37,192.62,18620.0,189.0017,189.1982,188.9526,189.1982,18620.0
2024-01-26 15:40:00,192.62,192.78,192.52,192.78,64106.0,189.1982,189.3553,189.0999,189.3553,64106.0
2024-01-26 15:50:00,192.76,193.04,192.73,192.94,188916.0,189.3357,189.6107,189.3062,189.5125,188916.0
2024-01-29 09:30:00,192.63,192.91,191.92,192.0,29200.0,189.208,189.483,188.5106,188.5892,29200.0
2024-01-29 09:40:00,192.05,192.41,191.86,192.22,11957.0,188.6383,188.9919,188.4517,188.8053,11957.0
2024-01-29 09:50:00,192.16,192.27,191.7,191.93,14499.0,188.7463,188.8544,188.2945,188.5204,14499.0
2024-01-29 10:00:00,191.93,191.99,190.96,191.11,32486.0,188.5204,188.5793,187.5676,187.715,32486.0
2024-01-29 10:10:00,191.11,191.13,190.65,190.65,56045.0,187.715,187.7346,187.2632,187.2632,56045.0
2024-01-29 10:20:00,190.7,190.77,190.18,190.38,59552.0,187.3123,187.381,186.8015,186.9979,59552.0
2024-01-29 10:30:00,190.31,190.57,190.08,190.48,36641.0,186.9292,187.1846,186.7033,187.0962,36641.0
2024-01-29 10:40:00,190.48,190.54,190.23,190.24,58607.0,187.0962,187.1551,186.8506,186.8604,58607.0
2024-01-29 10:50:00,190.21,190.51,190.15,190.38,21347.0,186.831,187.1256,186.772,186.9979,21347.0
2024-01-29 11:00:00,190.35,190.77,190.33,190.77,12603.0,186.9685,187.381,186.9488,187.381,12603.0
2024-01-29 11:10:00,190.72,190.89,190.62,190.83,14359.0,187.3319,187.4989,187.2337,187.44,14359.0
2024-01-29 11:20:00,190.77,190.83,190.62,190.83,17579.0,187.381,187.44,187.2337,187.44,17579.0
2024-01-29 11:30:00,190.86,191.02,190.82,190.86,12917.0,187.4694,187.6266,187.4301,187.4694,12917.0
2024-01-29 11:40:00,190.89,190.96,190.65,190.72,22997.0,187.4989,187.5676,187.2632,187.3319,22997.0
2024-01-29 11:50:00,190.74,190.81,190.65,190.69,13682.0,187.3516,187.4203,187.2632,187.3024,13682.0
2024-01-29 12:00:00,190.68,190.92,190.62,190.84,16809.0,187.2926,187.5284,187.2337,187.4498,16809.0
2024-01-29 12:10:00,190.83,191.07,190.77,191.04,13495.0,187.44,187.6757,187.381,187.6462,13495.0
2024-01-29 12:20:00,191.06,191.06,190.89,191.0,12877.0,187.6659,187.6659,187.4989,187.6069,12877.0
2024-01-29 12:30:00,191.0,191.16,190.96,190.99,16080.0,187.6069,187.7641,187.5676,187.5971,16080.0
2024-01-29 12:40:00,190.97,190.97,190.59,190.71,62915.0,187.5775,187.5775,187.2042,187.3221,62915.0
2024-01-29 12:50:00,190.71,190.79,190.63,190.68,12687.0,187.3221,187.4007,187.2435,187.2926,12687.0
2024-01-29 13:00:00,190.68,190.76,190.64,190.71,15206.0,187.2926,187.3712,187.2533,187.3221,15206.0
2024-01-29 13:10:00,190.65,190.82,190.63,190.74,10828.0,187.2632,187.4301,187.2435,187.3516,10828.0
2024-01-29 13:20:00,190.77,190.81,190.64,190.67,16170.0,187.381,187.4203,187.2533,187.2828,16170.0
2024-01-29 13:30:00,190.66,190.67,190.38,190.42,25368.0,187.273,187.2828,186.9979,187.0372,25368.0
2024-01-29 13:40:00,190.4,190.69,190.4,190.62,14809.0,187.0176,187.3024,187.0176,187.2337,14809.0
2024-01-29 13:50:00,190.62,190.8,190.6,190.73,31022.0,187.2337,187.4105,187.214,187.3417,31022.0
2024-01-29 14:00:00,190.73,190.94,190.69,190.88,24342.0,187.3417,187.548,187.3024,187.4891,24342.0
2024-01-29 14:10:00,190.9,191.1,190.86,191.08,22406.0,187.5087,187.7052,187.4694,187.6855,22406.0
2024-01-29 14:20:00,191.1,191.18,191.07,191.08,10080.0,187.7052,187.7837,187.6757,187.6855,10080.0
2024-01-29 14:30:00,191.06,191.07,190.98,191.04,55232.0,187.6659,187.6757,187.5873,187.6462,55232.0
2024-01-29 14:40:00,191.06,191.11,190.96,191.08,21841.0,187.6659,187.715,187.5676,187.6855,21841.0
2024-01-29 14:50:00,191.08,191.15,190.88,190.89,37289.0,187.6855,187.7543,187.4891,187.4989,37289.0
2024-01-29 15:00:00,190.9,191.06,190.5,190.58,19246.0,187.5087,187.6659,187.1158,187.1944,19246.0
2024-01-29 15:10:00,190.56,190.64,189.9,189.91,31090.0,187.1747,187.2533,186.5265,186.5363,31090.0
2024-01-29 15:20:00,189.91,190.67,189.91,190.6,89226.0,186.5363,187.2828,186.5363,187.214,89226.0
2024-01-29 15:30:00,190.62,190.78,190.41,190.41,55457.0,187.2337,187.3908,187.0274,187.0274,55457.0
2024-01-29 15:40:00,190.41,190.41,190.01,190.14,37275.0,187.0274,187.0274,186.6345,186.7622,37275.0
2024-01-29 15:50:00,190.16,191.03,190.12,190.99,241055.0,186.7819,187.6364,186.7426,187.5971,241055.0
2024-01-30 09:30:00,191.15,191.52,190.52,191.26,69704.0,187.7543,188.1177,187.1355,187.8623,69704.0
2024-01-30 09:40:00,191.24,191.53,190.95,191.02,41123.0,187.8427,188.1275,187.5578,187.6266,41123.0
2024-01-30 09:50:00,191.03,191.19,190.89,191.1,66948.0,187.6364,187.7936,187.4989,187.7052,66948.0
2024-01-30 10:00:00,191.1,191.37,191.0,191.03,20726.0,187.7052,187.9704,187.6069,187.6364,20726.0
2024-01-30 10:10:00,190.98,191.08,190.54,190.56,17456.0,187.5873,187.6855,187.1551,187.1747,17456.0
2024-01-30 10:20:00,190.56,191.0,190.51,191.0,19200.0,187.1747,187.6069,187.1256,187.6069,19200.0
2024-01-30 10:30:00,190.98,191.0,190.67,190.71,11806.0,187.5873,187.6069,187.2828,187.3221,11806.0
2024-01-30 10:40:00,190.72,190.89,190.53,190.59,22497.0,187.3319,187.4989,187.1453,187.2042,22497.0
2024-01-30 10:50:00,190.59,190.79,190.53,190.7,26966.0,187.2042,187.4007,187.1453,187.3123,26966.0
2024-01-30 11:00:00,190.67,190.8,190.59,190.74,8880.0,187.2828,187.4105,187.2042,187.3516,8880.0
2024-01-30 11:10:00,190.73,191.26,190.73,191.2,11832.0,187.3417,187.8623,187.3417,187.8034,11832.0
2024-01-30 11:20:00,191.19,191.47,191.15,191.4,32595.0,187.7936,188.0686,187.7543,187.9998,32595.0
2024-01-30 11:30:00,191.4,191.44,191.2,191.21,20230.0,187.9998,188.0391,187.8034,187.8132,20230.0
2024-01-30 11:40:00,191.24,191.82,191.24,191.82,50225.0,187.8427,188.4124,187.8427,188.4124,50225.0
2024-01-30 11:50:00,191.77,192.32,191.77,192.25,14224.0,188.3633,188.9035,188.3633,188.8347,14224.0
2024-01-30 12:00:00,192.27,192.8,192.2,192.74,18513.0,188.8544,189.375,188.7856,189.316,18513.0
2024-01-30 12:10:00,192.76,192.86,192.46,192.52,13533.0,189.3357,189.4339,189.041,189.0999,13533.0
2024-01-30 12:20:00,192.53,192.86,192.48,192.56,46329.0,189.1098,189.4339,189.0606,189.1392,46329.0
2024-01-30 12:30:00,192.56,192.7,192.43,192.44,18932.0,189.1392,189.2767,189.0115,189.0214,18932.0
2024-01-30 12:40:00,192.41,192.62,192.41,192.59,5853.0,188.9919,189.1982,188.9919,189.1687,5853.0
2024-01-30 12:50:00,192.58,192.62,192.4,192.44,10314.0,189.1589,189.1982,188.9821,189.0214,10314.0
2024-01-30 13:00:00,192.43,192.5,192.21,192.23,12432.0,189.0115,189.0803,188.7954,188.8151,12432.0
2024-01-30 13:10:00,192.26,192.35,192.23,192.28,11139.0,188.8445,188.933,188.8151,188.8642,11139.0
2024-01-30 13:20:00,192.28,192.47,192.2,192.41,26678.0,188.8642,189.0508,188.7856,188.9919,26678.0
2024-01-30 13:30:00,192.41,192.66,192.4,192.45,12529.0,188.9919,189.2374,188.9821,189.0312,12529.0
2024-01-30 13:40:00,192.48,192.54,192.44,192.5,12444.0,189.0606,189.1196,189.0214,189.0803,12444.0
2024-01-30 13:50:00,192.48,192.74,192.42,192.68,12580.0,189.0606,189.316,189.0017,189.2571,12580.0
2024-01-30 14:00:00,192.7,192.81,192.67,192.81,11875.0,189.2767,189.3848,189.2473,189.3848,11875.0
2024-01-30 14:10:00,192.81,192.95,192.74,192.81,12215.0,189.3848,189.5223,189.316,189.3848,12215.0
2024-01-30 14:20:00,192.8,192.89,192.78,192.81,14985.0,189.375,189.4634,189.3553,189.3848,14985.0
2024-01-30 14:30:00,192.81,192.82,192.44,192.47,6522.0,189.3848,189.3946,189.0214,189.0508,6522.0
2024-01-30 14:40:00,192.48,192.59,192.44,192.5,19034.0,189.0606,189.1687,189.0214,189.0803,19034.0
2024-01-30 14:50:00,192.5,192.83,192.5,192.81,14291.0,189.0803,189.4044,189.0803,189.3848,14291.0
2024-01-30 15:00:00,192.77,192.85,192.66,192.76,13602.0,189.3455,189.4241,189.2374,189.3357,13602.0
2024-01-30 15:10:00,192.77,192.77,192.63,192.76,13578.0,189.3455,189.3455,189.208,189.3357,13578.0
2024-01-30 15:20:00,192.76,192.99,192.74,192.94,20578.0,189.3357,189.5616,189.316,189.5125,20578.0
2024-01-30 15:30:00,192.95,192.99,192.79,192.97,18778.0,189.5223,189.5616,189.3651,189.5419,18778.0
2024-01-30 15:40:00,192.94,193.09,192.86,193.05,111894.0,189.5125,189.6598,189.4339,189.6205,111894.0
2024-01-30 15:50:00,193.03,193.14,192.73,193.03,120623.0,189.6009,189.7089,189.3062,189.6009,120623.0
2024-01-31 09:30:00,193.77,195.29,193.32,195.27,58944.0,190.3277,191.8207,189.8857,191.8011,58944.0
2024-01-31 09:40:00,195.22,195.4,194.88,195.24,80309.0,191.752,191.9288,191.418,191.7716,80309.0
2024-01-31 09:50:00,195.2,195.56,194.97,195.45,34075.0,191.7323,192.0859,191.5064,191.9779,34075.0
2024-01-31 10:00:00,195.56,195.71,195.15,195.19,36893.0,192.0859,192.2333,191.6832,191.7225,36893.0
2024-01-31 10:10:00,195.16,195.5,195.02,195.5,25857.0,191.693,192.027,191.5555,192.027,25857.0
2024-01-31 10:20:00,195.5,195.54,194.93,194.97,48892.0,192.027,192.0663,191.4671,191.5064,48892.0
2024-01-31 10:30:00,194.93,194.97,193.8,194.04,20548.0,191.4671,191.5064,190.3572,190.5929,20548.0
2024-01-31 10:40:00,194.05,194.18,193.76,193.81,35725.0,190.6028,190.7304,190.3179,190.367,35725.0
2024-01-31 10:50:00,193.84,194.17,193.84,194.15,29639.0,190.3965,190.7206,190.3965,190.701,29639.0
2024-01-31 11:00:00,194.14,194.36,194.04,194.2,18861.0,190.6912,190.9072,190.5929,190.7501,18861.0
2024-01-31 11:10:00,194.16,194.27,194.12,194.21,35289.0,190.7108,190.8188,190.6715,190.7599,35289.0
2024-01-31 11:20:00,194.15,194.6,194.06,194.55,48166.0,190.701,191.143,190.6126,191.0939,48166.0
2024-01-31 11:30:00,194.5,194.57,194.01,194.01,23282.0,191.0448,191.1135,190.5635,190.5635,23282.0
2024-01-31 11:40:00,193.95,194.0,193.65,193.65,13284.0,190.5045,190.5536,190.2099,190.2099,13284.0
2024-01-31 11:50:00,193.67,194.02,193.55,193.94,18376.0,190.2295,190.5733,190.1116,190.4947,18376.0
2024-01-31 12:00:00,193.95,194.07,193.8,193.89,10979.0,190.5045,190.6224,190.3572,190.4456,10979.0
2024-01-31 12:10:00,193.82,193.92,193.81,193.85,15106.0,190.3768,190.4751,190.367,190.4063,15106.0
2024-01-31 12:20:00,193.79,194.1,193.71,194.02,14802.0,190.3474,190.6519,190.2688,190.5733,14802.0
2024-01-31 12:30:00,194.0,194.0,193.72,193.72,14050.0,190.5536,190.5536,190.2786,190.2786,14050.0
2024-01-31 12:40:00,193.68,193.74,193.44,193.71,8344.0,190.2393,190.2983,190.0036,190.2688,8344.0
2024-01-31 12:50:00,193.71,193.88,193.66,193.84,12468.0,190.2688,190.4358,190.2197,190.3965,12468.0
2024-01-31 13:00:00,193.82,194.04,193.79,193.94,23665.0,190.3768,190.5929,190.3474,190.4947,23665.0
2024-01-31 13:10:00,193.92,193.97,193.7,193.75,22818.0,190.4751,190.5242,190.259,190.3081,22818.0
2024-01-31 13:20:00,193.77,193.84,193.67,193.8,21692.0,190.3277,190.3965,190.2295,190.3572,21692.0
2024-01-31 13:30:00,193.8,194.11,193.75,193.92,55709.0,190.3572,190.6617,190.3081,190.4751,55709.0
2024-01-31 13:40:00,193.91,194.32,193.87,194.27,25244.0,190.4652,190.868,190.4259,190.8188,25244.0
2024-01-31 13:50:00,194.27,194.27,194.04,194.04,23099.0,190.8188,190.8188,190.5929,190.5929,23099.0
2024-01-31 14:00:00,194.15,194.49,193.68,194.47,62261.0,190.701,191.0349,190.2393,191.0153,62261.0
2024-01-31 14:10:00,194.43,194.57,194.3,194.38,38018.0,190.976,191.1135,190.8483,190.9269,38018.0
2024-01-31 14:20:00,194.35,194.68,194.28,194.6,19965.0,190.8974,191.2216,190.8287,191.143,19965.0
2024-01-31 14:30:00,194.61,194.81,194.36,194.71,31702.0,191.1528,191.3492,190.9072,191.251,31702.0
2024-01-31 14:40:00,194.71,194.82,194.25,194.47,36528.0,191.251,191.3591,190.7992,191.0153,36528.0
2024-01-31 14:50:00,194.45,194.46,194.09,194.18,33060.0,190.9956,191.0055,190.642,190.7304,33060.0
2024-01-31 15:00:00,194.12,194.12,193.73,193.91,17603.0,190.6715,190.6715,190.2884,190.4652,17603.0
2024-01-31 15:10:00,193.94,194.35,193.93,194.2,31661.0,190.4947,190.8974,190.4849,190.7501,31661.0
2024-01-31 15:20:00,194.14,194.46,194.07,194.2,47712.0,190.6912,191.0055,190.6224,190.7501,47712.0
2024-01-31 15:30:00,194.15,194.19,193.76,193.77,48764.0,190.701,190.7403,190.3179,190.3277,48764.0
2024-01-31 15:40:00,193.74,194.15,193.65,194.15,51730.0,190.2983,190.701,190.2099,190.701,51730.0
2024-01-31 15:50:00,194.13,194.43,193.71,193.81,297488.0,190.6813,190.976,190.2688,190.367,297488.0
2024-02-01 09:30:00,192.68,193.71,190.41,191.59,35495.0,189.2571,190.2688,187.0274,188.1865,35495.0
2024-02-01 09:40:00,191.79,192.15,191.29,191.96,25013.0,188.3829,188.7365,187.8918,188.5499,25013.0
2024-02-01 09:50:00,192.11,192.33,191.85,192.22,22245.0,188.6972,188.9133,188.4418,188.8053,22245.0
2024-02-01 10:00:00,192.0,192.2,191.72,191.94,32419.0,188.5892,188.7856,188.3141,188.5302,32419.0
2024-02-01 10:10:00,191.92,192.13,191.56,191.86,31891.0,188.5106,188.7169,188.157,188.4517,31891.0
2024-02-01 10:20:00,191.85,192.01,191.71,191.93,16546.0,188.4418,188.599,188.3043,188.5204,16546.0
2024-02-01 10:30:00,191.87,192.26,191.65,191.94,31475.0,188.4615,188.8445,188.2454,188.5302,31475.0
2024-02-01 10:40:00,191.99,191.99,191.56,191.73,21907.0,188.5793,188.5793,188.157,188.324,21907.0
2024-02-01 10:50:00,191.72,192.02,191.5,191.75,20245.0,188.3141,188.6088,188.0981,188.3436,20245.0
2024-02-01 11:00:00,191.75,191.83,191.51,191.7,14133.0,188.3436,188.4222,188.1079,188.2945,14133.0
2024-02-01 11:10:00,191.7,191.88,191.61,191.84,20249.0,188.2945,188.4713,188.2061,188.432,20249.0
2024-02-01 11:20:00,191.9,192.14,191.82,192.14,18287.0,188.4909,188.7267,188.4124,188.7267,18287.0
2024-02-01 11:30:00,192.19,192.46,192.19,192.37,8461.0,188.7758,189.041,188.7758,188.9526,8461.0
2024-02-01 11:40:00,192.39,192.44,192.17,192.17,11564.0,188.9722,189.0214,188.7561,188.7561,11564.0
2024-02-01 11:50:00,192.17,192.24,192.02,192.15,14707.0,188.7561,188.8249,188.6088,188.7365,14707.0
2024-02-01 12:00:00,192.2,192.8,192.16,192.54,10247.0,188.7856,189.375,188.7463,189.1196,10247.0
2024-02-01 12:10:00,192.57,192.67,192.46,192.6,12057.0,189.149,189.2473,189.041,189.1785,12057.0
2024-02-01 12:20:00,192.59,192.78,192.59,192.62,5978.0,189.1687,189.3553,189.1687,189.1982,5978.0
2024-02-01 12:30:00,192.62,192.88,192.59,192.88,7529.0,189.1982,189.4535,189.1687,189.4535,7529.0
2024-02-01 12:40:00,192.9,193.3,192.88,193.3,7292.0,189.4732,189.8661,189.4535,189.8661,7292.0
2024-02-01 12:50:00,193.38,193.52,193.14,193.32,11614.0,189.9447,190.0822,189.7089,189.8857,11614.0
2024-02-01 13:00:00,193.37,193.52,193.17,193.21,7482.0,189.9348,190.0822,189.7384,189.7777,7482.0
2024-02-01 13:10:00,193.17,193.36,193.16,193.35,4284.0,189.7384,189.925,189.7286,189.9152,4284.0
2024-02-01 13:20:00,193.39,193.4,193.12,193.14,5480.0,189.9545,189.9643,189.6893,189.7089,5480.0
2024-02-01 13:30:00,193.16,193.26,192.83,192.85,8193.0,189.7286,189.8268,189.4044,189.4241,8193.0
2024-02-01 13:40:00,192.9,193.01,192.84,193.0,5742.0,189.4732,189.5812,189.4142,189.5714,5742.0
2024-02-01 13:50:00,193.02,193.31,193.0,193.21,20888.0,189.591,189.8759,189.5714,189.7777,20888.0
2024-02-01 14:00:00,193.22,193.37,193.22,193.34,8687.0,189.7875,189.9348,189.7875,189.9054,8687.0
2024-02-01 14:10:00,193.37,193.4,192.97,192.97,7003.0,189.9348,189.9643,189.5419,189.5419,7003.0
2024-02-01 14:20:00,192.98,193.08,192.86,193.06,12047.0,189.5518,189.65,189.4339,189.6303,12047.0
2024-02-01 14:30:00,193.06,193.11,192.89,192.93,6587.0,189.6303,189.6794,189.4634,189.5026,6587.0
2024-02-01 14:40:00,192.94,193.08,192.89,193.03,9334.0,189.5125,189.65,189.4634,189.6009,9334.0
2024-02-01 14:50:00,193.07,193.18,193.01,193.14,10535.0,189.6402,189.7482,189.5812,189.7089,10535.0
2024-02-01 15:00:00,193.2,193.47,193.12,193.46,11100.0,189.7679,190.0331,189.6893,190.0232,11100.0
2024-02-01 15:10:00,193.45,193.46,193.32,193.42,11780.0,190.0134,190.0232,189.8857,189.9839,11780.0
2024-02-01 15:20:00,193.4,193.53,193.39,193.52,13395.0,189.9643,190.092,189.9545,190.0822,13395.0
2024-02-01 15:30:00,193.52,193.56,193.29,193.38,21306.0,190.0822,190.1215,189.8563,189.9447,21306.0
2024-02-01 15:40:00,193.35,193.45,193.19,193.25,20844.0,189.9152,190.0134,189.758,189.817,20844.0
2024-02-01 15:50:00,193.2,193.81,193.17,193.73,86777.0,189.7679,190.367,189.7384,190.2884,86777.0
2024-02-02 09:30:00,194.35,195.47,194.35,194.94,55294.0,190.8974,191.9975,190.8974,191.4769,55294.0
2024-02-02 09:40:00,194.94,195.5,194.49,194.57,34583.0,191.4769,192.027,191.0349,191.1135,34583.0
2024-02-02 09:50:00,194.64,194.85,194.07,194.39,15569.0,191.1823,191.3885,190.6224,190.9367,15569.0
2024-02-02 10:00:00,194.55,195.21,193.89,193.9,24514.0,191.0939,191.7421,190.4456,190.4554,24514.0
2024-02-02 10:10:00,193.8,194.28,193.55,193.88,22202.0,190.3572,190.8287,190.1116,190.4358,22202.0
2024-02-02 10:20:00,193.95,193.95,193.39,193.65,16815.0,190.5045,190.5045,189.9545,190.2099,16815.0
2024-02-02 10:30:00,193.68,194.07,193.62,194.01,18506.0,190.2393,190.6224,190.1804,190.5635,18506.0
2024-02-02 10:40:00,194.01,194.66,194.01,194.66,41628.0,190.5635,191.2019,190.5635,191.2019,41628.0
2024-02-02 10:50:00,194.83,194.97,194.46,194.71,14328.0,191.3689,191.5064,191.0055,191.251,14328.0
2024-02-02 11:00:00,194.75,194.8,194.22,194.25,25223.0,191.2903,191.3394,190.7697,190.7992,25223.0
2024-02-02 11:10:00,194.3,194.37,194.1,194.16,9958.0,190.8483,190.9171,190.6519,190.7108,9958.0
2024-02-02 11:20:00,194.09,194.35,193.93,194.1,14167.0,190.642,190.8974,190.4849,190.6519,14167.0
2024-02-02 11:30:00,194.16,194.3,193.9,194.22,13966.0,190.7108,190.8483,190.4554,190.7697,13966.0
2024-02-02 11:40:00,194.26,194.79,194.25,194.73,26288.0,190.809,191.3296,190.7992,191.2707,26288.0
2024-02-02 11:50:00,194.58,194.81,194.44,194.46,17475.0,191.1233,191.3492,190.9858,191.0055,17475.0
2024-02-02 12:00:00,194.45,194.53,193.97,194.02,20460.0,190.9956,191.0742,190.5242,190.5733,20460.0
2024-02-02 12:10:00,194.04,194.16,193.82,193.84,8966.0,190.5929,190.7108,190.3768,190.3965,8966.0
2024-02-02 12:20:00,193.83,193.83,193.59,193.83,5715.0,190.3867,190.3867,190.1509,190.3867,5715.0
2024-02-02 12:30:00,193.85,194.1,193.79,193.97,6152.0,190.4063,190.6519,190.3474,190.5242,6152.0
2024-02-02 12:40:00,193.9,193.9,193.15,193.34,22009.0,190.4554,190.4554,189.7187,189.9054,22009.0
2024-02-02 12:50:00,193.31,193.53,193.27,193.45,7489.0,189.8759,190.092,189.8366,190.0134,7489.0
2024-02-02 13:00:00,193.52,193.85,193.51,193.58,9399.0,190.0822,190.4063,190.0723,190.1411,9399.0
2024-02-02 13:10:00,193.53,193.73,193.44,193.73,7359.0,190.092,190.2884,190.0036,190.2884,7359.0
2024-02-02 13:20:00,193.75,193.86,193.59,193.59,12962.0,190.3081,190.4161,190.1509,190.1509,12962.0
2024-02-02 13:30:00,193.59,193.8,193.51,193.68,10299.0,190.1509,190.3572,190.0723,190.2393,10299.0
2024-02-02 13:40:00,193.68,193.97,193.68,193.79,11634.0,190.2393,190.5242,190.2393,190.3474,11634.0
2024-02-02 13:50:00,193.83,193.86,193.68,193.7,6150.0,190.3867,190.4161,190.2393,190.259,6150.0
2024-02-02 14:00:00,193.74,193.88,193.68,193.71,7048.0,190.2983,190.4358,190.2393,190.2688,7048.0
2024-02-02 14:10:00,193.7,193.71,193.45,193.45,11670.0,190.259,190.2688,190.0134,190.0134,11670.0
2024-02-02 14:20:00,193.47,193.69,193.43,193.61,15701.0,190.0331,190.2491,189.9938,190.1706,15701.0
2024-02-02 14:30:00,193.64,193.8,193.61,193.8,8872.0,190.2,190.3572,190.1706,190.3572,8872.0
2024-02-02 14:40:00,193.83,194.0,193.8,193.99,9382.0,190.3867,190.5536,190.3572,190.5438,9382.0
2024-02-02 14:50:00,194.01,194.15,193.91,194.15,7539.0,190.5635,190.701,190.4652,190.701,7539.0
2024-02-02 15:00:00,194.15,194.25,194.01,194.23,8097.0,190.701,190.7992,190.5635,190.7796,8097.0
2024-02-02 15:10:00,194.27,194.41,194.21,194.41,11461.0,190.8188,190.9564,190.7599,190.9564,11461.0
2024-02-02 15:20:00,194.39,194.46,194.21,194.41,26812.0,190.9367,191.0055,190.7599,190.9564,26812.0
2024-02-02 15:30:00,194.41,194.42,194.17,194.31,22164.0,190.9564,190.9662,190.7206,190.8581,22164.0
2024-02-02 15:40:00,194.29,194.29,193.78,193.88,45389.0,190.8385,190.8385,190.3375,190.4358,45389.0
2024-02-02 15:50:00,193.86,193.98,193.32,193.32,215174.0,190.4161,190.534,189.8857,189.8857,215174.0
2024-02-05 09:30:00,193.4,193.52,192.28,193.08,61613.0,189.9643,190.0822,188.8642,189.65,61613.0
2024-02-05 09:40:00,193.07,193.4,192.54,192.63,15884.0,189.6402,189.9643,189.1196,189.208,15884.0
2024-02-05 09:50:00,192.65,193.05,192.1,192.21,21715.0,189.2276,189.6205,188.6874,188.7954,21715.0
2024-02-05 10:00:00,192.03,192.49,191.95,192.0,25774.0,188.6186,189.0705,188.5401,188.5892,25774.0
2024-02-05 10:10:00,192.0,192.45,191.97,192.27,23084.0,188.5892,189.0312,188.5597,188.8544,23084.0
2024-02-05 10:20:00,192.19,192.54,192.05,192.48,19388.0,188.7758,189.1196,188.6383,189.0606,19388.0
2024-02-05 10:30:00,192.45,192.76,192.34,192.73,36719.0,189.0312,189.3357,188.9231,189.3062,36719.0
2024-02-05 10:40:00,192.78,192.9,192.41,192.48,26409.0,189.3553,189.4732,188.9919,189.0606,26409.0
2024-02-05 10:50:00,192.51,192.67,192.37,192.53,27948.0,189.0901,189.2473,188.9526,189.1098,27948.0
2024-02-05 11:00:00,192.48,192.61,192.36,192.55,15808.0,189.0606,189.1883,188.9428,189.1294,15808.0
2024-02-05 11:10:00,192.55,192.59,192.4,192.48,25577.0,189.1294,189.1687,188.9821,189.0606,25577.0
2024-02-05 11:20:00,192.5,192.59,192.35,192.45,28482.0,189.0803,189.1687,188.933,189.0312,28482.0
2024-02-05 11:30:00,192.51,192.7,192.44,192.62,23987.0,189.0901,189.2767,189.0214,189.1982,23987.0
2024-02-05 11:40:00,192.75,192.91,192.68,192.86,21474.0,189.3258,189.483,189.2571,189.4339,21474.0
2024-02-05 11:50:00,192.82,192.82,192.32,192.32,11426.0,189.3946,189.3946,188.9035,188.9035,11426.0
2024-02-05 12:00:00,192.3,192.3,192.0,192.24,42858.0,188.8838,188.8838,188.5892,188.8249,42858.0
2024-02-05 12:10:00,192.27,192.51,192.21,192.43,8247.0,188.8544,189.0901,188.7954,189.0115,8247.0
2024-02-05 12:20:00,192.43,192.43,192.06,192.32,11665.0,189.0115,189.0115,188.6481,188.9035,11665.0
2024-02-05 12:30:00,192.32,192.37,192.12,192.12,13852.0,188.9035,188.9526,188.707,188.707,13852.0
2024-02-05 12:40:00,192.13,192.27,191.99,192.09,9475.0,188.7169,188.8544,188.5793,188.6776,9475.0
2024-02-05 12:50:00,192.09,192.11,191.98,192.07,7535.0,188.6776,188.6972,188.5695,188.6579,7535.0
2024-02-05 13:00:00,192.08,192.24,191.93,192.24,8987.0,188.6677,188.8249,188.5204,188.8249,8987.0
2024-02-05 13:10:00,192.25,192.27,191.94,192.07,8901.0,188.8347,188.8544,188.5302,188.6579,8901.0
2024-02-05 13:20:00,192.09,192.17,191.93,191.93,8417.0,188.6776,188.7561,188.5204,188.5204,8417.0
2024-02-05 13:30:00,191.94,192.08,191.87,192.07,30116.0,188.5302,188.6677,188.4615,188.6579,30116.0
2024-02-05 13:40:00,192.06,192.35,192.03,192.24,6656.0,188.6481,188.933,188.6186,188.8249,6656.0
2024-02-05 13:50:00,192.28,192.48,192.28,192.46,6659.0,188.8642,189.0606,188.8642,189.041,6659.0
2024-02-05 14:00:00,192.47,192.5,192.37,192.47,8479.0,189.0508,189.0803,188.9526,189.0508,8479.0
2024-02-05 14:10:00,192.47,192.48,192.3,192.34,7818.0,189.0508,189.0606,188.8838,188.9231,7818.0
2024-02-05 14:20:00,192.36,192.56,192.36,192.48,6918.0,188.9428,189.1392,188.9428,189.0606,6918.0
2024-02-05 14:30:00,192.53,192.6,192.46,192.57,8339.0,189.1098,189.1785,189.041,189.149,8339.0
2024-02-05 14:40:00,192.61,192.65,192.51,192.59,6881.0,189.1883,189.2276,189.0901,189.1687,6881.0
2024-02-05 14:50:00,192.62,192.64,192.49,192.56,11159.0,189.1982,189.2178,189.0705,189.1392,11159.0
2024-02-05 15:00:00,192.59,192.82,192.53,192.59,13278.0,189.1687,189.3946,189.1098,189.1687,13278.0
2024-02-05 15:10:00,192.59,192.62,192.17,192.57,35978.0,189.1687,189.1982,188.7561,189.149,35978.0
2024-02-05 15:20:00,192.6,192.79,192.47,192.78,20857.0,189.1785,189.3651,189.0508,189.3553,20857.0
2024-02-05 15:30:00,192.8,192.91,192.71,192.73,19108.0,189.375,189.483,189.2866,189.3062,19108.0
2024-02-05 15:40:00,192.74,192.77,192.33,192.38,64202.0,189.316,189.3455,188.9133,188.9624,64202.0
2024-02-05 15:50:00,192.4,192.53,192.18,192.18,143654.0,188.9821,189.1098,188.766,188.766,143654.0
2024-02-06 09:30:00,192.25,192.85,192.25,192.59,13608.0,188.8347,189.4241,188.8347,189.1687,13608.0
2024-02-06 09:40:00,192.59,192.69,192.24,192.36,12232.0,189.1687,189.2669,188.8249,188.9428,12232.0
2024-02-06 09:50:00,192.31,192.33,191.95,192.31,12816.0,188.8937,188.9133,188.5401,188.8937,12816.0
2024-02-06 10:00:00,192.26,192.68,192.0,192.15,21485.0,188.8445,189.2571,188.5892,188.7365,21485.0
2024-02-06 10:10:00,192.23,192.28,191.97,192.14,16750.0,188.8151,188.8642,188.5597,188.7267,16750.0
2024-02-06 10:20:00,192.14,192.31,192.01,192.12,20586.0,188.7267,188.8937,188.599,188.707,20586.0
2024-02-06 10:30:00,192.17,192.45,192.06,192.26,9936.0,188.7561,189.0312,188.6481,188.8445,9936.0
2024-02-06 10:40:00,192.25,192.64,192.18,192.54,19388.0,188.8347,189.2178,188.766,189.1196,19388.0
2024-02-06 10:50:00,192.54,192.76,192.54,192.65,6670.0,189.1196,189.3357,189.1196,189.2276,6670.0
2024-02-06 11:00:00,192.69,193.12,192.69,193.12,11483.0,189.2669,189.6893,189.2669,189.6893,11483.0
2024-02-06 11:10:00,193.13,193.29,193.02,193.16,16190.0,189.6991,189.8563,189.591,189.7286,16190.0
2024-02-06 11:20:00,193.15,193.29,193.04,193.18,8477.0,189.7187,189.8563,189.6107,189.7482,8477.0
2024-02-06 11:30:00,193.16,193.2,193.05,193.2,6983.0,189.7286,189.7679,189.6205,189.7679,6983.0
2024-02-06 11:40:00,193.18,193.4,193.1,193.31,8906.0,189.7482,189.9643,189.6696,189.8759,8906.0
2024-02-06 11:50:00,193.28,193.35,193.23,193.31,29455.0,189.8464,189.9152,189.7973,189.8759,29455.0
2024-02-06 12:00:00,193.31,193.46,193.22,193.45,38092.0,189.8759,190.0232,189.7875,190.0134,38092.0
2024-02-06 12:10:00,193.41,193.6,193.36,193.6,6812.0,189.9741,190.1607,189.925,190.1607,6812.0
2024-02-06 12:20:00,193.58,193.67,193.47,193.67,9851.0,190.1411,190.2295,190.0331,190.2295,9851.0
2024-02-06 12:30:00,193.58,193.65,193.48,193.61,5786.0,190.1411,190.2099,190.0429,190.1706,5786.0
2024-02-06 12:40:00,193.65,193.65,193.39,193.41,5121.0,190.2099,190.2099,189.9545,189.9741,5121.0
2024-02-06 12:50:00,193.43,193.58,193.34,193.56,16035.0,189.9938,190.1411,189.9054,190.1215,16035.0
2024-02-06 13:00:00,193.58,193.79,193.44,193.77,10223.0,190.1411,190.3474,190.0036,190.3277,10223.0
2024-02-06 13:10:00,193.78,193.8,193.56,193.75,7640.0,190.3375,190.3572,190.1215,190.3081,7640.0
2024-02-06 13:20:00,193.75,194.0,193.75,194.0,7520.0,190.3081,190.5536,190.3081,190.5536,7520.0
2024-02-06 13:30:00,193.99,194.02,193.91,193.92,13496.0,190.5438,190.5733,190.4652,190.4751,13496.0
2024-02-06 13:40:00,193.94,194.01,193.81,193.91,16510.0,190.4947,190.5635,190.367,190.4652,16510.0
2024-02-06 13:50:00,193.93,194.0,193.64,193.7,25638.0,190.4849,190.5536,190.2,190.259,25638.0
2024-02-06 14:00:00,193.69,193.71,193.23,193.23,7342.0,190.2491,190.2688,189.7973,189.7973,7342.0
2024-02-06 14:10:00,193.23,193.42,193.17,193.36,11541.0,189.7973,189.9839,189.7384,189.925,11541.0
2024-02-06 14:20:00,193.36,193.46,193.26,193.29,9757.0,189.925,190.0232,189.8268,189.8563,9757.0
2024-02-06 14:30:00,193.3,193.52,193.27,193.41,10188.0,189.8661,190.0822,189.8366,189.9741,10188.0
2024-02-06 14:40:00,193.39,193.55,193.36,193.54,13683.0,189.9545,190.1116,189.925,190.1018,13683.0
2024-02-06 14:50:00,193.56,193.76,193.5,193.74,10419.0,190.1215,190.3179,190.0625,190.2983,10419.0
2024-02-06 15:00:00,193.71,193.93,193.69,193.91,19133.0,190.2688,190.4849,190.2491,190.4652,19133.0
2024-02-06 15:10:00,193.89,194.08,193.88,194.07,14269.0,190.4456,190.6322,190.4358,190.6224,14269.0
2024-02-06 15:20:00,194.11,194.17,193.96,194.11,15219.0,190.6617,190.7206,190.5143,190.6617,15219.0
2024-02-06 15:30:00,194.12,194.26,193.98,194.21,23129.0,190.6715,190.809,190.534,190.7599,23129.0
2024-02-06 15:40:00,194.21,194.55,194.19,194.48,43199.0,190.7599,191.0939,190.7403,191.0251,43199.0
2024-02-06 15:50:00,194.47,194.78,194.43,194.5,171427.0,191.0153,191.3198,190.976,191.0448,171427.0
2024-02-07 09:30:00,195.16,195.5,194.82,195.27,17643.0,191.693,192.027,191.3591,191.8011,17643.0
2024-02-07 09:40:00,195.31,195.31,194.69,195.0,4410.0,191.8404,191.8404,191.2314,191.5359,4410.0
2024-02-07 09:50:00,195.0,195.58,194.91,195.58,16061.0,191.5359,192.1056,191.4475,192.1056,16061.0
2024-02-07 10:00:00,195.53,195.87,195.39,195.87,25758.0,192.0565,192.3904,191.9189,192.3904,25758.0
2024-02-07 10:10:00,195.84,196.24,195.78,196.22,45981.0,192.361,192.7538,192.302,192.7342,45981.0
2024-02-07 10:20:00,196.29,196.48,196.01,196.43,39569.0,192.803,192.9896,192.5279,192.9405,39569.0
2024-02-07 10:30:00,196.37,196.42,195.95,196.24,31159.0,192.8815,192.9306,192.469,192.7538,31159.0
2024-02-07 10:40:00,196.29,196.37,196.16,196.24,16113.0,192.803,192.8815,192.6753,192.7538,16113.0
2024-02-07 10:50:00,196.32,196.49,196.22,196.49,18398.0,192.8324,192.9994,192.7342,192.9994,18398.0
2024-02-07 11:00:00,196.45,196.48,196.11,196.19,26080.0,192.9601,192.9896,192.6262,192.7047,26080.0
2024-02-07 11:10:00,196.13,196.14,196.01,196.01,10701.0,192.6458,192.6556,192.5279,192.5279,10701.0
2024-02-07 11:20:00,196.03,196.2,195.92,196.09,22680.0,192.5476,192.7146,192.4395,192.6065,22680.0
2024-02-07 11:30:00,196.08,196.28,196.07,196.28,6700.0,192.5967,192.7931,192.5869,192.7931,6700.0
2024-02-07 11:40:00,196.22,196.67,196.22,196.63,11858.0,192.7342,193.1762,192.7342,193.1369,11858.0
2024-02-07 11:50:00,196.59,196.64,196.47,196.52,5434.0,193.0976,193.1467,192.9798,193.0289,5434.0
2024-02-07 12:00:00,196.5,196.79,196.5,196.78,5106.0,193.0092,193.2941,193.0092,193.2843,5106.0
2024-02-07 12:10:00,196.74,196.74,196.56,196.59,9110.0,193.245,193.245,193.0682,193.0976,9110.0
2024-02-07 12:20:00,196.6,196.61,196.33,196.39,9107.0,193.1075,193.1173,192.8422,192.9012,9107.0
2024-02-07 12:30:00,196.36,196.38,196.17,196.21,11387.0,192.8717,192.8914,192.6851,192.7244,11387.0
2024-02-07 12:40:00,196.21,196.41,196.12,196.4,4042.0,192.7244,192.9208,192.636,192.911,4042.0
2024-02-07 12:50:00,196.36,196.53,196.29,196.34,13304.0,192.8717,193.0387,192.803,192.8521,13304.0
2024-02-07 13:00:00,196.32,196.38,196.18,196.27,8901.0,192.8324,192.8914,192.6949,192.7833,8901.0
2024-02-07 13:10:00,196.26,196.47,196.24,196.31,30165.0,192.7735,192.9798,192.7538,192.8226,30165.0
2024-02-07 13:20:00,196.31,196.42,196.15,196.15,16643.0,192.8226,192.9306,192.6654,192.6654,16643.0
2024-02-07 13:30:00,196.19,196.26,196.03,196.05,13349.0,192.7047,192.7735,192.5476,192.5672,13349.0
2024-02-07 13:40:00,196.02,196.14,195.95,196.14,8687.0,192.5378,192.6556,192.469,192.6556,8687.0
2024-02-07 13:50:00,196.14,196.35,196.13,196.24,4721.0,192.6556,192.8619,192.6458,192.7538,4721.0
2024-02-07 14:00:00,196.25,196.34,196.21,196.22,8650.0,192.7637,192.8521,192.7244,192.7342,8650.0
2024-02-07 14:10:00,196.24,196.32,196.12,196.19,12110.0,192.7538,192.8324,192.636,192.7047,12110.0
2024-02-07 14:20:00,196.2,196.28,196.13,196.21,13686.0,192.7146,192.7931,192.6458,192.7244,13686.0
2024-02-07 14:30:00,196.21,196.3,196.16,196.27,10472.0,192.7244,192.8128,192.6753,192.7833,10472.0
2024-02-07 14:40:00,196.28,196.41,196.21,196.3,9702.0,192.7931,192.9208,192.7244,192.8128,9702.0
2024-02-07 14:50:00,196.24,196.42,196.22,196.42,9729.0,192.7538,192.9306,192.7342,192.9306,9729.0
2024-02-07 15:00:00,196.39,196.44,196.24,196.25,10335.0,192.9012,192.9503,192.7538,192.7637,10335.0
2024-02-07 15:10:00,196.25,196.27,196.02,196.1,21072.0,192.7637,192.7833,192.5378,192.6163,21072.0
2024-02-07 15:20:00,196.1,196.11,195.88,195.95,45698.0,192.6163,192.6262,192.4002,192.469,45698.0
2024-02-07 15:30:00,195.95,196.04,195.87,195.96,23374.0,192.469,192.5574,192.3904,192.4788,23374.0
2024-02-07 15:40:00,195.97,196.05,195.76,195.78,32661.0,192.4886,192.5672,192.2824,192.302,32661.0
2024-02-07 15:50:00,195.75,195.82,195.51,195.75,115853.0,192.2726,192.3413,192.0368,192.2726,115853.0
2024-02-08 09:30:00,196.58,196.72,195.42,196.05,32018.0,193.0878,193.2253,191.9484,192.5672,32018.0
2024-02-08 09:40:00,196.11,196.35,195.92,195.96,14204.0,192.6262,192.8619,192.4395,192.4788,14204.0
2024-02-08 09:50:00,195.98,196.0,195.37,195.67,21181.0,192.4985,192.5181,191.8993,192.194,21181.0
2024-02-08 10:00:00,195.59,195.93,195.59,195.82,12064.0,192.1154,192.4494,192.1154,192.3413,12064.0
2024-02-08 10:10:00,195.8,195.82,195.22,195.22,6727.0,192.3217,192.3413,191.752,191.752,6727.0
2024-02-08 10:20:00,195.14,195.58,195.12,195.37,8112.0,191.6734,192.1056,191.6537,191.8993,8112.0
2024-02-08 10:30:00,195.34,195.34,194.82,194.91,9197.0,191.8698,191.8698,191.3591,191.4475,9197.0
2024-02-08 10:40:00,194.83,194.96,194.7,194.81,6580.0,191.3689,191.4966,191.2412,191.3492,6580.0
2024-02-08 10:50:00,194.84,194.92,194.79,194.9,3805.0,191.3787,191.4573,191.3296,191.4377,3805.0
2024-02-08 11:00:00,194.94,194.95,194.51,194.51,6294.0,191.4769,191.4868,191.0546,191.0546,6294.0
2024-02-08 11:10:00,194.52,194.8,194.5,194.68,8585.0,191.0644,191.3394,191.0448,191.2216,8585.0
2024-02-08 11:20:00,194.73,195.05,194.72,195.05,13345.0,191.2707,191.585,191.2608,191.585,13345.0
2024-02-08 11:30:00,195.12,195.22,195.08,195.14,10207.0,191.6537,191.752,191.6145,191.6734,10207.0
2024-02-08 11:40:00,195.19,195.35,195.18,195.33,5114.0,191.7225,191.8797,191.7127,191.86,5114.0
2024-02-08 11:50:00,195.33,195.54,195.33,195.52,4950.0,191.86,192.0663,191.86,192.0466,4950.0
2024-02-08 12:00:00,195.53,195.71,195.47,195.62,4533.0,192.0565,192.2333,191.9975,192.1449,4533.0
2024-02-08 12:10:00,195.6,195.63,195.54,195.63,5237.0,192.1252,192.1547,192.0663,192.1547,5237.0
2024-02-08 12:20:00,195.65,195.85,195.64,195.76,6817.0,192.1743,192.3708,192.1645,192.2824,6817.0
2024-02-08 12:30:00,195.77,196.05,195.72,196.02,9152.0,192.2922,192.5672,192.2431,192.5378,9152.0
2024-02-08 12:40:00,195.99,196.2,195.91,196.16,8378.0,192.5083,192.7146,192.4297,192.6753,8378.0
2024-02-08 12:50:00,196.12,196.17,196.03,196.04,5762.0,192.636,192.6851,192.5476,192.5574,5762.0
2024-02-08 13:00:00,196.07,196.24,195.97,195.97,5077.0,192.5869,192.7538,192.4886,192.4886,5077.0
2024-02-08 13:10:00,196.0,196.08,195.92,195.97,7104.0,192.5181,192.5967,192.4395,192.4886,7104.0
2024-02-08 13:20:00,195.94,195.94,195.81,195.91,11377.0,192.4592,192.4592,192.3315,192.4297,11377.0
2024-02-08 13:30:00,195.92,196.15,195.92,196.09,10553.0,192.4395,192.6654,192.4395,192.6065,10553.0
2024-02-08 13:40:00,196.11,196.26,196.08,196.18,12960.0,192.6262,192.7735,192.5967,192.6949,12960.0
2024-02-08 13:50:00,196.18,196.34,196.14,196.34,13677.0,192.6949,192.8521,192.6556,192.8521,13677.0
2024-02-08 14:00:00,196.34,196.4,196.29,196.33,9435.0,192.8521,192.911,192.803,192.8422,9435.0
2024-02-08 14:10:00,196.3,196.38,196.28,196.33,6666.0,192.8128,192.8914,192.7931,192.8422,6666.0
2024-02-08 14:20:00,196.33,196.47,196.31,196.36,18376.0,192.8422,192.9798,192.8226,192.8717,18376.0
2024-02-08 14:30:00,196.42,196.43,196.28,196.29,18662.0,192.9306,192.9405,192.7931,192.803,18662.0
2024-02-08 14:40:00,196.3,196.34,196.22,196.22,8882.0,192.8128,192.8521,192.7342,192.7342,8882.0
2024-02-08 14:50:00,196.24,196.33,196.15,196.21,9415.0,192.7538,192.8422,192.6654,192.7244,9415.0
2024-02-08 15:00:00,196.23,196.27,196.08,196.16,7303.0,192.744,192.7833,192.5967,192.6753,7303.0
2024-02-08 15:10:00,196.17,196.44,196.11,196.44,10406.0,192.6851,192.9503,192.6262,192.9503,10406.0
2024-02-08 15:20:00,196.44,196.5,196.35,196.5,17444.0,192.9503,193.0092,192.8619,193.0092,17444.0
2024-02-08 15:30:00,196.5,196.72,196.46,196.7,19196.0,193.0092,193.2253,192.9699,193.2057,19196.0
2024-02-08 15:40:00,196.72,196.77,196.44,196.47,27801.0,193.2253,193.2744,192.9503,192.9798,27801.0
2024-02-08 15:50:00,196.43,196.89,196.32,196.77,121347.0,192.9405,193.3923,192.8324,193.2744,121347.0
2024-02-09 09:30:00,196.52,196.68,195.94,196.56,29410.0,193.0289,193.186,192.4592,193.0682,29410.0
2024-02-09 09:40:00,196.68,196.81,196.17,196.27,19706.0,193.186,193.3137,192.6851,192.7833,19706.0
2024-02-09 09:50:00,196.31,197.09,196.24,197.07,37344.0,192.8226,193.5887,192.7538,193.5691,37344.0
2024-02-09 10:00:00,197.2,197.2,196.71,196.71,16350.0,193.6968,193.6968,193.2155,193.2155,16350.0
2024-02-09 10:10:00,196.87,197.33,196.83,197.18,14393.0,193.3727,193.8245,193.3334,193.6771,14393.0
2024-02-09 10:20:00,197.13,197.27,197.0,197.09,10473.0,193.628,193.7655,193.5003,193.5887,10473.0
2024-02-09 10:30:00,197.16,197.24,196.9,197.1,7509.0,193.6575,193.7361,193.4021,193.5986,7509.0
2024-02-09 10:40:00,197.13,197.17,196.95,196.99,4305.0,193.628,193.6673,193.4512,193.4905,4305.0
2024-02-09 10:50:00,197.0,197.17,196.97,197.12,5987.0,193.5003,193.6673,193.4709,193.6182,5987.0
2024-02-09 11:00:00,197.12,197.12,196.95,197.03,9146.0,193.6182,193.6182,193.4512,193.5298,9146.0
2024-02-09 11:10:00,196.99,197.01,196.71,196.77,15463.0,193.4905,193.5102,193.2155,193.2744,15463.0
2024-02-09 11:20:00,196.77,197.08,196.77,196.97,7027.0,193.2744,193.5789,193.2744,193.4709,7027.0
2024-02-09 11:30:00,196.96,197.04,196.88,196.93,6394.0,193.4611,193.5396,193.3825,193.4316,6394.0
2024-02-09 11:40:00,196.96,197.01,196.85,196.85,6606.0,193.4611,193.5102,193.353,193.353,6606.0
2024-02-09 11:50:00,196.9,196.92,196.8,196.8,7230.0,193.4021,193.4218,193.3039,193.3039,7230.0
2024-02-09 12:00:00,196.82,196.82,196.67,196.81,4298.0,193.3235,193.3235,193.1762,193.3137,4298.0
2024-02-09 12:10:00,196.8,196.95,196.66,196.66,6067.0,193.3039,193.4512,193.1664,193.1664,6067.0
2024-02-09 12:20:00,196.67,196.86,196.67,196.86,3539.0,193.1762,193.3628,193.1762,193.3628,3539.0
2024-02-09 12:30:00,196.96,197.0,196.83,196.92,6232.0,193.4611,193.5003,193.3334,193.4218,6232.0
2024-02-09 12:40:00,196.95,196.98,196.79,196.83,6604.0,193.4512,193.4807,193.2941,193.3334,6604.0
2024-02-09 12:50:00,196.87,196.9,196.68,196.68,5041.0,193.3727,193.4021,193.186,193.186,5041.0
2024-02-09 13:00:00,196.69,196.69,196.39,196.46,11503.0,193.1959,193.1959,192.9012,192.9699,11503.0
2024-02-09 13:10:00,196.47,196.47,196.26,196.31,9028.0,192.9798,192.9798,192.7735,192.8226,9028.0
2024-02-09 13:20:00,196.3,196.36,196.24,196.35,10929.0,192.8128,192.8717,192.7538,192.8619,10929.0
2024-02-09 13:30:00,196.36,196.46,196.32,196.36,9937.0,192.8717,192.9699,192.8324,192.8717,9937.0
2024-02-09 13:40:00,196.36,196.55,196.35,196.55,9141.0,192.8717,193.0583,192.8619,193.0583,9141.0
2024-02-09 13:50:00,196.58,196.79,196.57,196.79,8789.0,193.0878,193.2941,193.078,193.2941,8789.0
2024-02-09 14:00:00,196.82,197.1,196.82,197.06,7627.0,193.3235,193.5986,193.3235,193.5593,7627.0
2024-02-09 14:10:00,197.06,197.22,197.05,197.18,5806.0,193.5593,193.7164,193.5495,193.6771,5806.0
2024-02-09 14:20:00,197.27,197.32,197.25,197.31,4663.0,193.7655,193.8147,193.7459,193.8048,4663.0
2024-02-09 14:30:00,197.29,197.38,197.28,197.38,10236.0,193.7852,193.8736,193.7754,193.8736,10236.0
2024-02-09 14:40:00,197.4,197.56,197.4,197.5,7147.0,193.8932,194.0504,193.8932,193.9915,7147.0
2024-02-09 14:50:00,197.48,197.58,197.44,197.57,3728.0,193.9718,194.07,193.9325,194.0602,3728.0
2024-02-09 15:00:00,197.59,197.71,197.59,197.67,6445.0,194.0799,194.1977,194.0799,194.1584,6445.0
2024-02-09 15:10:00,197.67,197.76,197.63,197.76,4606.0,194.1584,194.2468,194.1192,194.2468,4606.0
2024-02-09 15:20:00,197.78,197.78,197.62,197.72,7825.0,194.2665,194.2665,194.1093,194.2076,7825.0
2024-02-09 15:30:00,197.72,197.75,197.61,197.64,8509.0,194.2076,194.237,194.0995,194.129,8509.0
2024-02-09 15:40:00,197.66,197.67,197.42,197.42,12150.0,194.1486,194.1584,193.9129,193.9129,12150.0
2024-02-09 15:50:00,197.47,197.92,197.46,197.9,70960.0,193.962,194.404,193.9522,194.3844,70960.0
2024-02-12 09:30:00,198.0,198.0,196.9,197.44,46478.0,194.4826,194.4826,193.4021,193.9325,46478.0
2024-02-12 09:40:00,197.49,197.61,197.02,197.59,28384.0,193.9816,194.0995,193.52,194.0799,28384.0
2024-02-12 09:50:00,197.61,197.61,197.08,197.12,20252.0,194.0995,194.0995,193.5789,193.6182,20252.0
2024-02-12 10:00:00,197.27,197.5,197.02,197.15,25562.0,193.7655,193.9915,193.52,193.6477,25562.0
2024-02-12 10:10:00,197.09,197.33,196.97,197.16,12804.0,193.5887,193.8245,193.4709,193.6575,12804.0
2024-02-12 10:20:00,197.15,197.24,197.04,197.14,8098.0,193.6477,193.7361,193.5396,193.6379,8098.0
2024-02-12 10:30:00,197.15,197.15,196.69,197.01,19687.0,193.6477,193.6477,193.1959,193.5102,19687.0
2024-02-12 10:40:00,197.06,197.18,196.98,197.06,8808.0,193.5593,193.6771,193.4807,193.5593,8808.0
2024-02-12 10:50:00,197.02,197.28,197.01,197.26,11228.0,193.52,193.7754,193.5102,193.7557,11228.0
2024-02-12 11:00:00,197.22,197.57,197.14,197.34,8472.0,193.7164,194.0602,193.6379,193.8343,8472.0
2024-02-12 11:10:00,197.31,197.37,197.18,197.26,25021.0,193.8048,193.8638,193.6771,193.7557,25021.0
2024-02-12 11:20:00,197.33,197.36,197.17,197.26,6989.0,193.8245,193.8539,193.6673,193.7557,6989.0
2024-02-12 11:30:00,197.26,197.47,197.18,197.26,8541.0,193.7557,193.962,193.6771,193.7557,8541.0
2024-02-12 11:40:00,197.28,197.44,197.21,197.29,6459.0,193.7754,193.9325,193.7066,193.7852,6459.0
2024-02-12 11:50:00,197.29,197.32,197.15,197.25,6022.0,193.7852,193.8147,193.6477,193.7459,6022.0
2024-02-12 12:00:00,197.14,197.25,197.12,197.21,3910.0,193.6379,193.7459,193.6182,193.7066,3910.0
2024-02-12 12:10:00,197.18,197.24,197.09,197.16,5814.0,193.6771,193.7361,193.5887,193.6575,5814.0
2024-02-12 12:20:00,197.12,197.16,196.97,197.0,4420.0,193.6182,193.6575,193.4709,193.5003,4420.0
2024-02-12 12:30:00,196.94,196.94,196.65,196.69,4981.0,193.4414,193.4414,193.1566,193.1959,4981.0
2024-02-12 12:40:00,196.68,196.74,196.49,196.61,12034.0,193.186,193.245,192.9994,193.1173,12034.0
2024-02-12 12:50:00,196.59,196.7,196.49,196.58,9810.0,193.0976,193.2057,192.9994,193.0878,9810.0
2024-02-12 13:00:00,196.59,196.67,196.55,196.67,8663.0,193.0976,193.1762,193.0583,193.1762,8663.0
2024-02-12 13:10:00,196.64,196.77,196.61,196.74,9144.0,193.1467,193.2744,193.1173,193.245,9144.0
2024-02-12 13:20:00,196.75,196.82,196.55,196.58,7953.0,193.2548,193.3235,193.0583,193.0878,7953.0
2024-02-12 13:30:00,196.58,196.75,196.58,196.66,8011.0,193.0878,193.2548,193.0878,193.1664,8011.0
2024-02-12 13:40:00,196.66,196.76,196.48,196.53,10380.0,193.1664,193.2646,192.9896,193.0387,10380.0
2024-02-12 13:50:00,196.53,196.66,196.43,196.43,9221.0,193.0387,193.1664,192.9405,192.9405,9221.0
2024-02-12 14:00:00,196.43,196.54,196.37,196.37,8454.0,192.9405,193.0485,192.8815,192.8815,8454.0
2024-02-12 14:10:00,196.38,196.39,196.18,196.18,7743.0,192.8914,192.9012,192.6949,192.6949,7743.0
2024-02-12 14:20:00,196.1,196.3,196.1,196.15,6608.0,192.6163,192.8128,192.6163,192.6654,6608.0
2024-02-12 14:30:00,196.11,196.27,196.07,196.19,7657.0,192.6262,192.7833,192.5869,192.7047,7657.0
2024-02-12 14:40:00,196.15,196.15,195.89,195.9,11149.0,192.6654,192.6654,192.4101,192.4199,11149.0
2024-02-12 14:50:00,195.88,196.05,195.88,196.03,11234.0,192.4002,192.5672,192.4002,192.5476,11234.0
2024-02-12 15:00:00,196.01,196.03,195.91,195.97,11520.0,192.5279,192.5476,192.4297,192.4886,11520.0
2024-02-12 15:10:00,195.97,196.09,195.97,196.04,10722.0,192.4886,192.6065,192.4886,192.5574,10722.0
2024-02-12 15:20:00,196.05,196.1,195.96,196.03,11247.0,192.5672,192.6163,192.4788,192.5476,11247.0
2024-02-12 15:30:00,196.03,196.03,195.81,195.85,10988.0,192.5476,192.5476,192.3315,192.3708,10988.0
2024-02-12 15:40:00,195.82,196.18,195.79,196.18,15284.0,192.3413,192.6949,192.3118,192.6949,15284.0
2024-02-12 15:50:00,196.24,196.25,196.0,196.19,75861.0,192.7538,192.7637,192.5181,192.7047,75861.0
2024-02-13 09:30:00,197.25,198.0,196.51,196.52,45640.0,193.7459,194.4826,193.019,193.0289,45640.0
2024-02-13 09:40:00,196.89,197.34,196.81,197.11,12063.0,193.3923,193.8343,193.3137,193.6084,12063.0
2024-02-13 09:50:00,197.02,197.28,196.88,196.88,11372.0,193.52,193.7754,193.3825,193.3825,11372.0
2024-02-13 10:00:00,196.89,197.0,196.5,196.8,12579.0,193.3923,193.5003,193.0092,193.3039,12579.0
2024-02-13 10:10:00,196.79,196.8,195.9,195.99,37926.0,193.2941,193.3039,192.4199,192.5083,37926.0
2024-02-13 10:20:00,196.06,196.07,195.54,195.56,12624.0,192.577,192.5869,192.0663,192.0859,12624.0
2024-02-13 10:30:00,195.51,195.79,195.31,195.4,11137.0,192.0368,192.3118,191.8404,191.9288,11137.0
2024-02-13 10:40:00,195.31,195.52,195.02,195.18,14964.0,191.8404,192.0466,191.5555,191.7127,14964.0
2024-02-13 10:50:00,195.28,195.37,195.1,195.22,14803.0,191.8109,191.8993,191.6341,191.752,14803.0
2024-02-13 11:00:00,195.24,195.39,195.17,195.37,13479.0,191.7716,191.9189,191.7029,191.8993,13479.0
2024-02-13 11:10:00,195.37,195.69,195.23,195.69,13831.0,191.8993,192.2136,191.7618,192.2136,13831.0
2024-02-13 11:20:00,195.71,195.85,195.64,195.72,3394.0,192.2333,192.3708,192.1645,192.2431,3394.0
2024-02-13 11:30:00,195.64,195.9,195.55,195.61,7432.0,192.1645,192.4199,192.0761,192.135,7432.0
2024-02-13 11:40:00,195.64,195.66,195.47,195.56,6894.0,192.1645,192.1841,191.9975,192.0859,6894.0
2024-02-13 11:50:00,195.61,195.61,195.48,195.55,5524.0,192.135,192.135,192.0073,192.0761,5524.0
2024-02-13 12:00:00,195.55,195.58,195.3,195.3,9785.0,192.0761,192.1056,191.8305,191.8305,9785.0
2024-02-13 12:10:00,195.32,195.53,195.26,195.52,8141.0,191.8502,192.0565,191.7913,192.0466,8141.0
2024-02-13 12:20:00,195.53,195.56,195.39,195.42,8142.0,192.0565,192.0859,191.9189,191.9484,8142.0
2024-02-13 12:30:00,195.42,195.6,195.39,195.48,8744.0,191.9484,192.1252,191.9189,192.0073,8744.0
2024-02-13 12:40:00,195.51,195.62,195.46,195.57,4908.0,192.0368,192.1449,191.9877,192.0957,4908.0
2024-02-13 12:50:00,195.56,195.62,195.36,195.42,7286.0,192.0859,192.1449,191.8895,191.9484,7286.0
2024-02-13 13:00:00,195.43,195.44,195.04,195.04,16510.0,191.9582,191.9681,191.5752,191.5752,16510.0
2024-02-13 13:10:00,194.97,195.21,194.94,195.21,13737.0,191.5064,191.7421,191.4769,191.7421,13737.0
2024-02-13 13:20:00,195.21,195.27,195.04,195.24,7332.0,191.7421,191.8011,191.5752,191.7716,7332.0
2024-02-13 13:30:00,195.27,195.31,195.1,195.31,13750.0,191.8011,191.8404,191.6341,191.8404,13750.0
2024-02-13 13:40:00,195.32,195.39,195.21,195.36,12094.0,191.8502,191.9189,191.7421,191.8895,12094.0
2024-02-13 13:50:00,195.33,195.46,195.23,195.41,5227.0,191.86,191.9877,191.7618,191.9386,5227.0
2024-02-13 14:00:00,195.39,195.46,195.26,195.43,36028.0,191.9189,191.9877,191.7913,191.9582,36028.0
2024-02-13 14:10:00,195.47,195.84,195.37,195.77,39172.0,191.9975,192.361,191.8993,192.2922,39172.0
2024-02-13 14:20:00,195.81,196.06,195.8,196.01,48067.0,192.3315,192.577,192.3217,192.5279,48067.0
2024-02-13 14:30:00,196.0,196.12,195.97,196.02,7763.0,192.5181,192.636,192.4886,192.5378,7763.0
2024-02-13 14:40:00,196.07,196.2,195.73,195.76,12087.0,192.5869,192.7146,192.2529,192.2824,12087.0
2024-02-13 14:50:00,195.78,195.78,195.49,195.68,8444.0,192.302,192.302,192.0172,192.2038,8444.0
2024-02-13 15:00:00,195.71,195.73,195.48,195.65,14897.0,192.2333,192.2529,192.0073,192.1743,14897.0
2024-02-13 15:10:00,195.68,196.04,195.67,195.84,32329.0,192.2038,192.5574,192.194,192.361,32329.0
2024-02-13 15:20:00,195.85,196.08,195.85,196.01,18834.0,192.3708,192.5967,192.3708,192.5279,18834.0
2024-02-13 15:30:00,195.98,195.98,195.64,195.72,19012.0,192.4985,192.4985,192.1645,192.2431,19012.0
2024-02-13 15:40:00,195.73,196.03,195.72,196.01,17952.0,192.2529,192.5476,192.2431,192.5279,17952.0
2024-02-13 15:50:00,196.0,196.48,195.8,196.44,81122.0,192.5181,192.9896,192.3217,192.9503,81122.0
2024-02-14 09:30:00,197.4,197.51,196.49,196.7,44378.0,193.8932,194.0013,192.9994,193.2057,44378.0
2024-02-14 09:40:00,196.7,197.36,196.7,197.08,4440.0,193.2057,193.8539,193.2057,193.5789,4440.0
2024-02-14 09:50:00,197.12,197.55,196.63,196.92,16261.0,193.6182,194.0406,193.1369,193.4218,16261.0
2024-02-14 10:00:00,196.78,197.08,196.67,196.72,9113.0,193.2843,193.5789,193.1762,193.2253,9113.0
2024-02-14 10:10:00,196.87,197.1,196.82,197.02,8020.0,193.3727,193.5986,193.3235,193.52,8020.0
2024-02-14 10:20:00,197.06,197.17,196.87,197.13,12303.0,193.5593,193.6673,193.3727,193.628,12303.0
2024-02-14 10:30:00,197.16,197.47,197.15,197.47,13688.0,193.6575,193.962,193.6477,193.962,13688.0
2024-02-14 10:40:00,197.49,197.68,197.38,197.47,9427.0,193.9816,194.1683,193.8736,193.962,9427.0
2024-02-14 10:50:00,197.44,197.45,197.0,197.01,20067.0,193.9325,193.9424,193.5003,193.5102,20067.0
2024-02-14 11:00:00,197.0,197.06,196.84,196.88,26738.0,193.5003,193.5593,193.3432,193.3825,26738.0
2024-02-14 11:10:00,196.91,197.04,196.64,196.95,115736.0,193.4119,193.5396,193.1467,193.4512,115736.0
2024-02-14 11:20:00,196.9,197.11,196.9,197.06,14729.0,193.4021,193.6084,193.4021,193.5593,14729.0
2024-02-14 11:30:00,197.03,197.03,196.68,196.78,12247.0,193.5298,193.5298,193.186,193.2843,12247.0
2024-02-14 11:40:00,196.77,196.86,196.55,196.81,24722.0,193.2744,193.3628,193.0583,193.3137,24722.0
2024-02-14 11:50:00,196.75,196.83,196.5,196.58,10275.0,193.2548,193.3334,193.0092,193.0878,10275.0
2024-02-14 12:00:00,196.54,196.54,196.28,196.4,7823.0,193.0485,193.0485,192.7931,192.911,7823.0
2024-02-14 12:10:00,196.41,196.41,196.12,196.12,11836.0,192.9208,192.9208,192.636,192.636,11836.0
2024-02-14 12:20:00,196.18,196.31,196.09,196.11,21187.0,192.6949,192.8226,192.6065,192.6262,21187.0
2024-02-14 12:30:00,196.11,196.28,196.07,196.28,39263.0,192.6262,192.7931,192.5869,192.7931,39263.0
2024-02-14 12:40:00,196.28,196.87,196.26,196.83,11386.0,192.7931,193.3727,192.7735,193.3334,11386.0
2024-02-14 12:50:00,196.84,196.95,196.71,196.95,11629.0,193.3432,193.4512,193.2155,193.4512,11629.0
2024-02-14 13:00:00,196.98,196.99,196.82,196.88,12541.0,193.4807,193.4905,193.3235,193.3825,12541.0
2024-02-14 13:10:00,196.88,196.88,196.48,196.48,12204.0,193.3825,193.3825,192.9896,192.9896,12204.0
2024-02-14 13:20:00,196.44,196.48,196.26,196.39,11303.0,192.9503,192.9896,192.7735,192.9012,11303.0
2024-02-14 13:30:00,196.42,196.69,196.38,196.58,7718.0,192.9306,193.1959,192.8914,193.0878,7718.0
2024-02-14 13:40:00,196.6,196.63,196.35,196.44,14473.0,193.1075,193.1369,192.8619,192.9503,14473.0
2024-02-14 13:50:00,196.44,196.56,196.32,196.4,16772.0,192.9503,193.0682,192.8324,192.911,16772.0
2024-02-14 14:00:00,196.42,196.46,196.03,196.03,8859.0,192.9306,192.9699,192.5476,192.5476,8859.0
2024-02-14 14:10:00,196.0,196.15,195.99,196.09,9882.0,192.5181,192.6654,192.5083,192.6065,9882.0
2024-02-14 14:20:00,196.12,196.46,196.11,196.46,7974.0,192.636,192.9699,192.6262,192.9699,7974.0
2024-02-14 14:30:00,196.5,196.66,196.38,196.62,15593.0,193.0092,193.1664,192.8914,193.1271,15593.0
2024-02-14 14:40:00,196.56,196.62,196.43,196.53,9004.0,193.0682,193.1271,192.9405,193.0387,9004.0
2024-02-14 14:50:00,196.52,196.52,196.35,196.51,9063.0,193.0289,193.0289,192.8619,193.019,9063.0
2024-02-14 15:00:00,196.5,196.85,196.42,196.82,15029.0,193.0092,193.353,192.9306,193.3235,15029.0
2024-02-14 15:10:00,196.81,197.01,196.77,196.99,12453.0,193.3137,193.5102,193.2744,193.4905,12453.0
2024-02-14 15:20:00,196.97,197.19,196.86,197.16,15377.0,193.4709,193.687,193.3628,193.6575,15377.0
2024-02-14 15:30:00,197.17,197.19,196.89,196.98,19271.0,193.6673,193.687,193.3923,193.4807,19271.0
2024-02-14 15:40:00,197.01,197.19,196.92,197.06,72718.0,193.5102,193.687,193.4218,193.5593,72718.0
2024-02-14 15:50:00,197.06,197.82,196.97,197.7,160334.0,193.5593,194.3058,193.4709,194.1879,160334.0
2024-02-15 09:30:00,198.0,199.28,197.61,199.28,26035.0,194.4826,195.7398,194.0995,195.7398,26035.0
2024-02-15 09:40:00,199.26,199.99,199.21,199.88,26234.0,195.7202,196.4372,195.6711,196.3292,26234.0
2024-02-15 09:50:00,199.89,200.27,199.61,200.02,51125.0,196.339,196.7123,196.064,196.4667,51125.0
2024-02-15 10:00:00,199.89,200.62,199.88,200.18,35485.0,196.339,197.056,196.3292,196.6239,35485.0
2024-02-15 10:10:00,200.16,200.2,199.32,199.66,36688.0,196.6042,196.6435,195.7791,196.1131,36688.0
2024-02-15 10:20:00,199.67,200.35,199.59,200.14,33140.0,196.1229,196.7908,196.0443,196.5846,33140.0
2024-02-15 10:30:00,200.11,200.49,199.87,200.49,17650.0,196.5551,196.9283,196.3194,196.9283,17650.0
2024-02-15 10:40:00,200.53,200.56,200.16,200.33,12816.0,196.9676,196.9971,196.6042,196.7712,12816.0
2024-02-15 10:50:00,200.32,200.65,200.29,200.41,10924.0,196.7614,197.0855,196.7319,196.8498,10924.0
2024-02-15 11:00:00,200.32,200.4,200.21,200.28,10446.0,196.7614,196.8399,196.6533,196.7221,10446.0
2024-02-15 11:10:00,200.35,200.71,200.33,200.69,17917.0,196.7908,197.1444,196.7712,197.1248,17917.0
2024-02-15 11:20:00,200.7,200.73,200.04,200.27,17136.0,197.1346,197.1641,196.4863,196.7123,17136.0
2024-02-15 11:30:00,200.27,200.33,200.0,200.26,6984.0,196.7123,196.7712,196.4471,196.7024,6984.0
2024-02-15 11:40:00,200.45,200.5,200.38,200.43,4534.0,196.8891,196.9382,196.8203,196.8694,4534.0
2024-02-15 11:50:00,200.36,200.4,200.22,200.36,8097.0,196.8007,196.8399,196.6631,196.8007,8097.0
2024-02-15 12:00:00,200.37,200.63,200.36,200.58,7009.0,196.8105,197.0659,196.8007,197.0167,7009.0
2024-02-15 12:10:00,200.63,200.76,200.59,200.73,4656.0,197.0659,197.1935,197.0266,197.1641,4656.0
2024-02-15 12:20:00,200.75,200.8,200.59,200.74,3803.0,197.1837,197.2328,197.0266,197.1739,3803.0
2024-02-15 12:30:00,200.71,200.87,200.61,200.81,7679.0,197.1444,197.3016,197.0462,197.2427,7679.0
2024-02-15 12:40:00,200.77,200.96,200.75,200.96,9993.0,197.2034,197.39,197.1837,197.39,9993.0
2024-02-15 12:50:00,200.88,200.92,200.7,200.72,4540.0,197.3114,197.3507,197.1346,197.1543,4540.0
2024-02-15 13:00:00,200.75,200.92,200.69,200.91,6910.0,197.1837,197.3507,197.1248,197.3409,6910.0
2024-02-15 13:10:00,200.91,201.0,200.75,200.85,15058.0,197.3409,197.4293,197.1837,197.282,15058.0
2024-02-15 13:20:00,200.85,200.9,200.64,200.85,10139.0,197.282,197.3311,197.0757,197.282,10139.0
2024-02-15 13:30:00,200.84,200.84,200.43,200.47,9493.0,197.2721,197.2721,196.8694,196.9087,9493.0
2024-02-15 13:40:00,200.48,200.55,200.3,200.43,8952.0,196.9185,196.9873,196.7417,196.8694,8952.0
2024-02-15 13:50:00,200.43,200.73,200.4,200.66,6839.0,196.8694,197.1641,196.8399,197.0953,6839.0
2024-02-15 14:00:00,200.7,200.83,200.59,200.73,10317.0,197.1346,197.2623,197.0266,197.1641,10317.0
2024-02-15 14:10:00,200.74,200.91,200.7,200.91,9281.0,197.1739,197.3409,197.1346,197.3409,9281.0
2024-02-15 14:20:00,200.94,201.29,200.93,201.29,22648.0,197.3704,197.7141,197.3605,197.7141,22648.0
2024-02-15 14:30:00,201.29,201.79,201.27,201.73,25080.0,197.7141,198.2053,197.6945,198.1463,25080.0
2024-02-15 14:40:00,201.76,201.8,201.54,201.77,30308.0,198.1758,198.2151,197.9597,198.1856,30308.0
2024-02-15 14:50:00,201.8,202.0,201.71,201.86,30130.0,198.2151,198.4115,198.1267,198.274,30130.0
2024-02-15 15:00:00,201.78,201.78,201.1,201.23,10534.0,198.1954,198.1954,197.5275,197.6552,10534.0
2024-02-15 15:10:00,201.26,201.3,201.02,201.11,9342.0,197.6847,197.724,197.4489,197.5373,9342.0
2024-02-15 15:20:00,201.09,201.12,200.85,201.02,14090.0,197.5177,197.5472,197.282,197.4489,14090.0
2024-02-15 15:30:00,201.04,201.06,200.75,200.83,11829.0,197.4686,197.4882,197.1837,197.2623,11829.0
2024-02-15 15:40:00,200.85,201.13,200.85,201.06,35398.0,197.282,197.557,197.282,197.4882,35398.0
2024-02-15 15:50:00,201.07,201.38,200.86,200.98,106670.0,197.498,197.8025,197.2918,197.4096,106670.0
2024-02-16 09:30:00,201.12,201.33,200.59,200.78,87402.0,197.5472,197.7534,197.0266,197.2132,87402.0
2024-02-16 09:40:00,200.82,201.28,200.63,201.11,7203.0,197.2525,197.7043,197.0659,197.5373,7203.0
2024-02-16 09:50:00,201.06,201.5,200.67,201.14,15426.0,197.4882,197.9204,197.1051,197.5668,15426.0
2024-02-16 10:00:00,201.11,201.24,200.82,200.85,14553.0,197.5373,197.665,197.2525,197.282,14553.0
2024-02-16 10:10:00,200.75,200.76,200.12,200.41,19229.0,197.1837,197.1935,196.5649,196.8498,19229.0
2024-02-16 10:20:00,200.36,200.73,200.03,200.7,26102.0,196.8007,197.1641,196.4765,197.1346,26102.0
2024-02-16 10:30:00,200.81,201.26,200.61,201.22,20342.0,197.2427,197.6847,197.0462,197.6454,20342.0
2024-02-16 10:40:00,201.18,201.51,201.0,201.5,12204.0,197.6061,197.9302,197.4293,197.9204,12204.0
2024-02-16 10:50:00,201.51,201.78,201.49,201.61,9127.0,197.9302,198.1954,197.9106,198.0284,9127.0
2024-02-16 11:00:00,201.62,201.93,201.62,201.69,7401.0,198.0383,198.3428,198.0383,198.107,7401.0
2024-02-16 11:10:00,201.66,201.66,201.3,201.43,4426.0,198.0776,198.0776,197.724,197.8516,4426.0
2024-02-16 11:20:00,201.43,201.64,201.37,201.53,7277.0,197.8516,198.0579,197.7927,197.9499,7277.0
2024-02-16 11:30:00,201.56,201.58,201.23,201.34,11472.0,197.9793,197.999,197.6552,197.7632,11472.0
2024-02-16 11:40:00,201.35,201.63,201.35,201.62,4583.0,197.7731,198.0481,197.7731,198.0383,4583.0
2024-02-16 11:50:00,201.63,201.64,201.5,201.59,10494.0,198.0481,198.0579,197.9204,198.0088,10494.0
2024-02-16 12:00:00,201.61,201.78,201.6,201.67,8150.0,198.0284,198.1954,198.0186,198.0874,8150.0
2024-02-16 12:10:00,201.66,201.66,201.4,201.4,16373.0,198.0776,198.0776,197.8222,197.8222,16373.0
2024-02-16 12:20:00,201.38,201.45,201.25,201.35,5838.0,197.8025,197.8713,197.6748,197.7731,5838.0
2024-02-16 12:30:00,201.4,201.44,201.29,201.29,5509.0,197.8222,197.8615,197.7141,197.7141,5509.0
2024-02-16 12:40:00,201.25,201.71,201.25,201.61,9177.0,197.6748,198.1267,197.6748,198.0284,9177.0
2024-02-16 12:50:00,201.61,201.73,201.56,201.68,5738.0,198.0284,198.1463,197.9793,198.0972,5738.0
2024-02-16 13:00:00,201.65,201.65,201.46,201.63,6523.0,198.0677,198.0677,197.8811,198.0481,6523.0
2024-02-16 13:10:00,201.62,201.63,201.45,201.5,9892.0,198.0383,198.0481,197.8713,197.9204,9892.0
2024-02-16 13:20:00,201.48,201.71,201.48,201.5,9322.0,197.9008,198.1267,197.9008,197.9204,9322.0
2024-02-16 13:30:00,201.5,201.68,201.5,201.68,5401.0,197.9204,198.0972,197.9204,198.0972,5401.0
2024-02-16 13:40:00,201.69,201.7,201.5,201.53,5095.0,198.107,198.1169,197.9204,197.9499,5095.0
2024-02-16 13:50:00,201.53,201.8,201.52,201.76,9777.0,197.9499,198.2151,197.94,198.1758,9777.0
2024-02-16 14:00:00,201.78,201.9,201.6,201.62,13958.0,198.1954,198.3133,198.0186,198.0383,13958.0
2024-02-16 14:10:00,201.63,201.68,201.39,201.39,13394.0,198.0481,198.0972,197.8124,197.8124,13394.0
2024-02-16 14:20:00,201.38,201.53,201.27,201.32,16161.0,197.8025,197.9499,197.6945,197.7436,16161.0
2024-02-16 14:30:00,201.35,201.44,201.19,201.44,9507.0,197.7731,197.8615,197.6159,197.8615,9507.0
2024-02-16 14:40:00,201.4,201.48,200.92,201.03,9792.0,197.8222,197.9008,197.3507,197.4588,9792.0
2024-02-16 14:50:00,201.0,201.03,200.88,200.99,7566.0,197.4293,197.4588,197.3114,197.4195,7566.0
2024-02-16 15:00:00,201.0,201.04,200.89,200.99,6367.0,197.4293,197.4686,197.3212,197.4195,6367.0
2024-02-16 15:10:00,201.0,201.02,200.89,200.98,8281.0,197.4293,197.4489,197.3212,197.4096,8281.0
2024-02-16 15:20:00,201.04,201.04,200.82,200.96,15920.0,197.4686,197.4686,197.2525,197.39,15920.0
2024-02-16 15:30:00,200.95,201.01,200.72,200.72,12695.0,197.3802,197.4391,197.1543,197.1543,12695.0
2024-02-16 15:40:00,200.76,200.76,200.21,200.21,25875.0,197.1935,197.1935,196.6533,196.6533,25875.0
2024-02-16 15:50:00,200.22,200.55,200.15,200.3,84577.0,196.6631,196.9873,196.5944,196.7417,84577.0
2024-02-20 09:30:00,200.27,200.43,199.37,200.08,55877.0,196.7123,196.8694,195.8282,196.5256,55877.0
2024-02-20 09:40:00,200.21,200.94,200.06,200.93,23109.0,196.6533,197.3704,196.506,197.3605,23109.0
2024-02-20 09:50:00,201.0,201.0,200.25,200.39,25155.0,197.4293,197.4293,196.6926,196.8301,25155.0
2024-02-20 10:00:00,200.39,200.97,200.34,200.71,27697.0,196.8301,197.3998,196.781,197.1444,27697.0
2024-02-20 10:10:00,200.77,201.16,200.69,200.81,9701.0,197.2034,197.5864,197.1248,197.2427,9701.0
2024-02-20 10:20:00,200.74,201.35,200.7,201.31,14434.0,197.1739,197.7731,197.1346,197.7338,14434.0
2024-02-20 10:30:00,201.32,201.4,201.16,201.33,7300.0,197.7436,197.8222,197.5864,197.7534,7300.0
2024-02-20 10:40:00,201.26,201.36,201.13,201.32,11286.0,197.6847,197.7829,197.557,197.7436,11286.0
2024-02-20 10:50:00,201.37,201.42,201.18,201.33,9101.0,197.7927,197.8418,197.6061,197.7534,9101.0
2024-02-20 11:00:00,201.3,201.32,200.95,201.05,15924.0,197.724,197.7436,197.3802,197.4784,15924.0
2024-02-20 11:10:00,200.98,201.07,200.82,201.0,8736.0,197.4096,197.498,197.2525,197.4293,8736.0
2024-02-20 11:20:00,201.0,201.23,200.97,201.23,8121.0,197.4293,197.6552,197.3998,197.6552,8121.0
2024-02-20 11:30:00,201.27,201.32,201.13,201.27,8882.0,197.6945,197.7436,197.557,197.6945,8882.0
2024-02-20 11:40:00,201.28,201.46,201.28,201.38,6641.0,197.7043,197.8811,197.7043,197.8025,6641.0
2024-02-20 11:50:00,201.38,201.45,201.1,201.1,10348.0,197.8025,197.8713,197.5275,197.5275,10348.0
2024-02-20 12:00:00,201.16,201.16,200.7,200.95,12684.0,197.5864,197.5864,197.1346,197.3802,12684.0
2024-02-20 12:10:00,200.88,201.03,200.84,200.96,14486.0,197.3114,197.4588,197.2721,197.39,14486.0
2024-02-20 12:20:00,201.07,201.17,201.0,201.1,4409.0,197.498,197.5963,197.4293,197.5275,4409.0
2024-02-20 12:30:00,201.06,201.26,200.95,200.96,6745.0,197.4882,197.6847,197.3802,197.39,6745.0
2024-02-20 12:40:00,200.96,201.16,200.91,201.1,6200.0,197.39,197.5864,197.3409,197.5275,6200.0
2024-02-20 12:50:00,201.15,201.33,201.1,201.15,13379.0,197.5766,197.7534,197.5275,197.5766,13379.0
2024-02-20 13:00:00,201.14,201.25,201.09,201.14,7448.0,197.5668,197.6748,197.5177,197.5668,7448.0
2024-02-20 13:10:00,201.17,201.22,201.04,201.15,13358.0,197.5963,197.6454,197.4686,197.5766,13358.0
2024-02-20 13:20:00,201.13,201.21,200.91,200.95,4208.0,197.557,197.6356,197.3409,197.3802,4208.0
2024-02-20 13:30:00,200.91,201.0,200.64,200.98,7449.0,197.3409,197.4293,197.0757,197.4096,7449.0
2024-02-20 13:40:00,200.99,201.08,200.81,200.89,4570.0,197.4195,197.5079,197.2427,197.3212,4570.0
2024-02-20 13:50:00,200.91,201.11,200.88,201.08,4130.0,197.3409,197.5373,197.3114,197.5079,4130.0
2024-02-20 14:00:00,201.07,201.19,200.86,201.16,5884.0,197.498,197.6159,197.2918,197.5864,5884.0
2024-02-20 14:10:00,201.12,201.25,201.0,201.16,12267.0,197.5472,197.6748,197.4293,197.5864,12267.0
2024-02-20 14:20:00,201.15,201.28,200.99,201.22,7543.0,197.5766,197.7043,197.4195,197.6454,7543.0
2024-02-20 14:30:00,201.19,201.23,201.1,201.2,4589.0,197.6159,197.6552,197.5275,197.6257,4589.0
2024-02-20 14:40:00,201.2,201.41,201.19,201.36,7681.0,197.6257,197.832,197.6159,197.7829,7681.0
2024-02-20 14:50:00,201.39,201.61,201.36,201.55,5393.0,197.8124,198.0284,197.7829,197.9695,5393.0
2024-02-20 15:00:00,201.54,201.57,201.16,201.17,7516.0,197.9597,197.9892,197.5864,197.5963,7516.0
2024-02-20 15:10:00,201.2,201.24,201.1,201.11,6500.0,197.6257,197.665,197.5275,197.5373,6500.0
2024-02-20 15:20:00,201.12,201.43,201.12,201.39,8084.0,197.5472,197.8516,197.5472,197.8124,8084.0
2024-02-20 15:30:00,201.39,201.41,200.7,200.75,18919.0,197.8124,197.832,197.1346,197.1837,18919.0
2024-02-20 15:40:00,200.76,200.88,200.61,200.69,15918.0,197.1935,197.3114,197.0462,197.1248,15918.0
2024-02-20 15:50:00,200.71,200.96,200.62,200.92,74844.0,197.1444,197.39,197.056,197.3507,74844.0
2024-02-21 09:30:00,201.99,202.13,200.46,200.9,33295.0,198.4017,198.5392,196.8989,197.3311,33295.0
2024-02-21 09:40:00,200.99,201.22,200.58,200.59,13406.0,197.4195,197.6454,197.0167,197.0266,13406.0
2024-02-21 09:50:00,200.59,200.84,200.46,200.65,10656.0,197.0266,197.2721,196.8989,197.0855,10656.0
2024-02-21 10:00:00,200.57,200.82,200.48,200.71,11140.0,197.0069,197.2525,196.9185,197.1444,11140.0
2024-02-21 10:10:00,200.71,200.72,200.49,200.56,6327.0,197.1444,197.1543,196.9283,196.9971,6327.0
2024-02-21 10:20:00,200.45,200.75,200.31,200.58,11235.0,196.8891,197.1837,196.7515,197.0167,11235.0
2024-02-21 10:30:00,200.65,200.65,199.99,200.33,11421.0,197.0855,197.0855,196.4372,196.7712,11421.0
2024-02-21 10:40:00,200.3,200.3,200.05,200.21,6072.0,196.7417,196.7417,196.4962,196.6533,6072.0
2024-02-21 10:50:00,200.21,200.25,199.98,200.07,4189.0,196.6533,196.6926,196.4274,196.5158,4189.0
2024-02-21 11:00:00,200.04,200.15,199.94,200.06,7835.0,196.4863,196.5944,196.3881,196.506,7835.0
2024-02-21 11:10:00,200.06,200.17,199.92,199.92,20994.0,196.506,196.614,196.3685,196.3685,20994.0
2024-02-21 11:20:00,199.92,200.05,199.81,199.88,10321.0,196.3685,196.4962,196.2604,196.3292,10321.0
2024-02-21 11:30:00,199.85,199.86,199.66,199.72,2919.0,196.2997,196.3095,196.1131,196.172,2919.0
2024-02-21 11:40:00,199.72,199.77,199.54,199.58,5325.0,196.172,196.2211,195.9952,196.0345,5325.0
2024-02-21 11:50:00,199.59,199.71,199.57,199.58,6836.0,196.0443,196.1622,196.0247,196.0345,6836.0
2024-02-21 12:00:00,199.62,199.71,199.53,199.65,7720.0,196.0738,196.1622,195.9854,196.1033,7720.0
2024-02-21 12:10:00,199.68,199.83,199.64,199.76,8713.0,196.1327,196.2801,196.0934,196.2113,8713.0
2024-02-21 12:20:00,199.76,199.86,199.69,199.74,5172.0,196.2113,196.3095,196.1426,196.1917,5172.0
2024-02-21 12:30:00,199.72,199.72,199.61,199.67,4732.0,196.172,196.172,196.064,196.1229,4732.0
2024-02-21 12:40:00,199.63,199.63,199.35,199.5,7209.0,196.0836,196.0836,195.8086,195.9559,7209.0
2024-02-21 12:50:00,199.56,199.62,199.53,199.59,3515.0,196.0149,196.0738,195.9854,196.0443,3515.0
2024-02-21 13:00:00,199.62,199.64,199.29,199.45,7067.0,196.0738,196.0934,195.7497,195.9068,7067.0
2024-02-21 13:10:00,199.44,199.59,199.37,199.56,5319.0,195.897,196.0443,195.8282,196.0149,5319.0
2024-02-21 13:20:00,199.53,199.53,199.24,199.43,14949.0,195.9854,195.9854,195.7006,195.8872,14949.0
2024-02-21 13:30:00,199.41,199.41,199.25,199.26,5714.0,195.8675,195.8675,195.7104,195.7202,5714.0
2024-02-21 13:40:00,199.26,199.38,199.23,199.38,5365.0,195.7202,195.8381,195.6907,195.8381,5365.0
2024-02-21 13:50:00,199.38,199.44,199.28,199.31,6112.0,195.8381,195.897,195.7398,195.7693,6112.0
2024-02-21 14:00:00,199.31,199.41,199.13,199.38,5059.0,195.7693,195.8675,195.5925,195.8381,5059.0
2024-02-21 14:10:00,199.45,199.52,199.23,199.25,5894.0,195.9068,195.9756,195.6907,195.7104,5894.0
2024-02-21 14:20:00,199.25,199.37,199.15,199.26,5350.0,195.7104,195.8282,195.6122,195.7202,5350.0
2024-02-21 14:30:00,199.23,199.23,199.01,199.07,5248.0,195.6907,195.6907,195.4746,195.5336,5248.0
2024-02-21 14:40:00,199.08,199.24,198.99,199.24,6125.0,195.5434,195.7006,195.455,195.7006,6125.0
2024-02-21 14:50:00,199.24,199.3,199.18,199.25,6213.0,195.7006,195.7595,195.6416,195.7104,6213.0
2024-02-21 15:00:00,199.28,199.35,199.18,199.18,7191.0,195.7398,195.8086,195.6416,195.6416,7191.0
2024-02-21 15:10:00,199.17,199.2,199.06,199.08,10530.0,195.6318,195.6613,195.5237,195.5434,10530.0
2024-02-21 15:20:00,198.99,199.03,198.8,198.96,5532.0,195.455,195.4943,195.2684,195.4255,5532.0
2024-02-21 15:30:00,199.01,199.29,198.99,199.23,10998.0,195.4746,195.7497,195.455,195.6907,10998.0
2024-02-21 15:40:00,199.23,199.47,199.2,199.35,22051.0,195.6907,195.9265,195.6613,195.8086,22051.0
2024-02-21 15:50:00,199.39,199.86,199.34,199.83,85218.0,195.8479,196.3095,195.7988,196.2801,85218.0
2024-02-22 09:30:00,200.6,201.14,200.38,200.41,44327.0,197.0364,197.5668,196.8203,196.8498,44327.0
2024-02-22 09:40:00,200.67,201.0,200.29,200.87,12367.0,197.1051,197.4293,196.7319,197.3016,12367.0
2024-02-22 09:50:00,200.94,201.65,200.83,201.45,9712.0,197.3704,198.0677,197.2623,197.8713,9712.0
2024-02-22 10:00:00,201.4,201.69,201.17,201.47,10155.0,197.8222,198.107,197.5963,197.8909,10155.0
2024-02-22 10:10:00,201.34,201.42,201.2,201.25,8141.0,197.7632,197.8418,197.6257,197.6748,8141.0
2024-02-22 10:20:00,201.32,201.91,201.31,201.86,10561.0,197.7436,198.3231,197.7338,198.274,10561.0
2024-02-22 10:30:00,201.89,202.25,201.81,202.09,30442.0,198.3035,198.6571,198.2249,198.4999,30442.0
2024-02-22 10:40:00,202.12,202.4,202.04,202.16,17601.0,198.5294,198.8044,198.4508,198.5687,17601.0
2024-02-22 10:50:00,202.19,202.31,201.99,202.06,12964.0,198.5981,198.716,198.4017,198.4705,12964.0
2024-02-22 11:00:00,202.04,202.23,201.96,202.23,9965.0,198.4508,198.6374,198.3722,198.6374,9965.0
2024-02-22 11:10:00,202.26,202.76,202.25,202.76,9650.0,198.6669,199.158,198.6571,199.158,9650.0
2024-02-22 11:20:00,202.76,202.92,202.65,202.92,32843.0,199.158,199.3152,199.05,199.3152,32843.0
2024-02-22 11:30:00,202.92,203.51,202.89,203.48,25200.0,199.3152,199.8947,199.2857,199.8652,25200.0
2024-02-22 11:40:00,203.43,203.43,202.91,202.95,9749.0,199.8161,199.8161,199.3054,199.3446,9749.0
2024-02-22 11:50:00,202.94,202.99,202.63,202.72,13815.0,199.3348,199.3839,199.0303,199.1187,13815.0
2024-02-22 12:00:00,202.77,203.05,202.73,202.97,6000.0,199.1678,199.4429,199.1286,199.3643,6000.0
2024-02-22 12:10:00,202.93,203.08,202.93,203.01,7879.0,199.325,199.4723,199.325,199.4036,7879.0
2024-02-22 12:20:00,203.01,203.22,202.97,203.17,5143.0,199.4036,199.6098,199.3643,199.5607,5143.0
2024-02-22 12:30:00,203.17,203.36,203.16,203.3,10192.0,199.5607,199.7474,199.5509,199.6884,10192.0
2024-02-22 12:40:00,203.3,203.42,203.2,203.42,4489.0,199.6884,199.8063,199.5902,199.8063,4489.0
2024-02-22 12:50:00,203.44,203.57,203.4,203.53,7110.0,199.8259,199.9536,199.7867,199.9143,7110.0
2024-02-22 13:00:00,203.42,203.61,203.39,203.6,3325.0,199.8063,199.9929,199.7768,199.9831,3325.0
2024-02-22 13:10:00,203.6,203.7,203.41,203.59,10738.0,199.9831,200.0813,199.7965,199.9733,10738.0
2024-02-22 13:20:00,203.61,203.81,203.61,203.77,6854.0,199.9929,200.1894,199.9929,200.1501,6854.0
2024-02-22 13:30:00,203.86,203.94,203.81,203.89,5222.0,200.2385,200.3171,200.1894,200.2679,5222.0
2024-02-22 13:40:00,203.93,204.02,203.85,203.86,7161.0,200.3072,200.3956,200.2287,200.2385,7161.0
2024-02-22 13:50:00,203.83,203.88,203.66,203.81,6464.0,200.209,200.2581,200.042,200.1894,6464.0
2024-02-22 14:00:00,203.81,204.01,203.79,204.0,5534.0,200.1894,200.3858,200.1697,200.376,5534.0
2024-02-22 14:10:00,204.02,204.23,203.99,204.16,9228.0,200.3956,200.6019,200.3662,200.5331,9228.0
2024-02-22 14:20:00,204.15,204.52,204.15,204.46,5478.0,200.5233,200.8868,200.5233,200.8278,5478.0
2024-02-22 14:30:00,204.5,204.5,204.31,204.38,4329.0,200.8671,200.8671,200.6805,200.7492,4329.0
2024-02-22 14:40:00,204.3,204.4,204.13,204.24,5844.0,200.6707,200.7689,200.5037,200.6117,5844.0
2024-02-22 14:50:00,204.25,204.32,204.1,204.11,11268.0,200.6216,200.6903,200.4742,200.484,11268.0
2024-02-22 15:00:00,204.14,204.3,204.08,204.15,10399.0,200.5135,200.6707,200.4546,200.5233,10399.0
2024-02-22 15:10:00,204.08,204.38,204.08,204.32,8391.0,200.4546,200.7492,200.4546,200.6903,8391.0
2024-02-22 15:20:00,204.34,204.46,204.28,204.28,9218.0,200.71,200.8278,200.651,200.651,9218.0
2024-02-22 15:30:00,204.22,204.3,204.09,204.27,12482.0,200.5921,200.6707,200.4644,200.6412,12482.0
2024-02-22 15:40:00,204.3,204.43,204.06,204.11,17965.0,200.6707,200.7984,200.4349,200.484,17965.0
2024-02-22 15:50:00,204.12,204.4,203.98,204.2,86801.0,200.4939,200.7689,200.3563,200.5724,86801.0
2024-02-23 09:30:00,204.36,204.38,203.8,204.32,30605.0,200.7296,200.7492,200.1795,200.6903,30605.0
2024-02-23 09:40:00,204.24,204.58,204.0,204.18,12365.0,200.6117,200.9457,200.376,200.5528,12365.0
2024-02-23 09:50:00,204.0,204.42,203.76,204.42,37009.0,200.376,200.7885,200.1403,200.7885,37009.0
2024-02-23 10:00:00,204.3,204.61,203.87,204.24,13136.0,200.6707,200.9752,200.2483,200.6117,13136.0
2024-02-23 10:10:00,204.24,204.46,204.14,204.35,12709.0,200.6117,200.8278,200.5135,200.7198,12709.0
2024-02-23 10:20:00,204.34,204.49,204.17,204.49,6951.0,200.71,200.8573,200.543,200.8573,6951.0
2024-02-23 10:30:00,204.49,204.67,204.36,204.37,8628.0,200.8573,201.0341,200.7296,200.7394,8628.0
2024-02-23 10:40:00,204.47,204.5,204.16,204.22,6698.0,200.8376,200.8671,200.5331,200.5921,6698.0
2024-02-23 10:50:00,204.26,204.29,203.93,204.2,7871.0,200.6314,200.6608,200.3072,200.5724,7871.0
2024-02-23 11:00:00,204.27,204.29,203.96,204.03,9354.0,200.6412,200.6608,200.3367,200.4055,9354.0
2024-02-23 11:10:00,203.99,204.01,203.72,203.99,4768.0,200.3662,200.3858,200.101,200.3662,4768.0
2024-02-23 11:20:00,203.96,204.19,203.88,204.16,9593.0,200.3367,200.5626,200.2581,200.5331,9593.0
2024-02-23 11:30:00,204.17,204.17,203.96,204.14,3956.0,200.543,200.543,200.3367,200.5135,3956.0
2024-02-23 11:40:00,204.11,204.12,204.03,204.03,3697.0,200.484,200.4939,200.4055,200.4055,3697.0
2024-02-23 11:50:00,204.05,204.08,203.87,203.96,6446.0,200.4251,200.4546,200.2483,200.3367,6446.0
2024-02-23 12:00:00,204.05,204.25,204.01,204.21,3644.0,200.4251,200.6216,200.3858,200.5823,3644.0
2024-02-23 12:10:00,204.21,204.22,204.07,204.08,5657.0,200.5823,200.5921,200.4447,200.4546,5657.0
2024-02-23 12:20:00,204.1,204.15,203.94,204.06,2103.0,200.4742,200.5233,200.3171,200.4349,2103.0
2024-02-23 12:30:00,204.09,204.15,203.91,204.03,18455.0,200.4644,200.5233,200.2876,200.4055,18455.0
2024-02-23 12:40:00,204.04,204.04,203.9,203.93,15623.0,200.4153,200.4153,200.2778,200.3072,15623.0
2024-02-23 12:50:00,203.83,203.9,203.69,203.74,4584.0,200.209,200.2778,200.0715,200.1206,4584.0
2024-02-23 13:00:00,203.79,203.8,203.64,203.64,6359.0,200.1697,200.1795,200.0224,200.0224,6359.0
2024-02-23 13:10:00,203.69,203.82,203.69,203.82,3594.0,200.0715,200.1992,200.0715,200.1992,3594.0
2024-02-23 13:20:00,203.79,203.8,203.7,203.71,5465.0,200.1697,200.1795,200.0813,200.0911,5465.0
2024-02-23 13:30:00,203.73,203.98,203.73,203.98,5911.0,200.1108,200.3563,200.1108,200.3563,5911.0
2024-02-23 13:40:00,203.92,203.97,203.81,203.87,3905.0,200.2974,200.3465,200.1894,200.2483,3905.0
2024-02-23 13:50:00,203.86,203.87,203.69,203.72,9359.0,200.2385,200.2483,200.0715,200.101,9359.0
2024-02-23 14:00:00,203.74,203.88,203.69,203.82,5565.0,200.1206,200.2581,200.0715,200.1992,5565.0
2024-02-23 14:10:00,203.81,203.81,203.57,203.59,3479.0,200.1894,200.1894,199.9536,199.9733,3479.0
2024-02-23 14:20:00,203.61,203.64,203.46,203.47,6782.0,199.9929,200.0224,199.8456,199.8554,6782.0
2024-02-23 14:30:00,203.45,203.63,203.44,203.63,2307.0,199.8358,200.0126,199.8259,200.0126,2307.0
2024-02-23 14:40:00,203.68,203.72,203.53,203.55,4372.0,200.0617,200.101,199.9143,199.934,4372.0
2024-02-23 14:50:00,203.45,203.61,203.4,203.58,6524.0,199.8358,199.9929,199.7867,199.9635,6524.0
2024-02-23 15:00:00,203.6,203.66,203.57,203.63,7377.0,199.9831,200.042,199.9536,200.0126,7377.0
2024-02-23 15:10:00,203.62,203.79,203.57,203.68,5361.0,200.0027,200.1697,199.9536,200.0617,5361.0
2024-02-23 15:20:00,203.69,203.9,203.68,203.89,6888.0,200.0715,200.2778,200.0617,200.2679,6888.0
2024-02-23 15:30:00,203.89,204.02,203.74,203.78,24082.0,200.2679,200.3956,200.1206,200.1599,24082.0
2024-02-23 15:40:00,203.75,203.94,203.67,203.86,28918.0,200.1304,200.3171,200.0519,200.2385,28918.0
2024-02-23 15:50:00,203.87,203.98,203.59,203.63,84771.0,200.2483,200.3563,199.9733,200.0126,84771.0
2024-02-26 09:30:00,203.84,204.3,203.69,203.76,18206.0,200.2188,200.6707,200.0715,200.1403,18206.0
2024-02-26 09:40:00,203.8,204.4,203.69,204.07,6905.0,200.1795,200.7689,200.0715,200.4447,6905.0
2024-02-26 09:50:00,204.02,204.55,203.91,204.39,10886.0,200.3956,200.9162,200.2876,200.7591,10886.0
2024-02-26 10:00:00,204.28,204.44,203.85,204.29,19684.0,200.651,200.8082,200.2287,200.6608,19684.0
2024-02-26 10:10:00,204.23,204.31,203.96,203.99,10901.0,200.6019,200.6805,200.3367,200.3662,10901.0
2024-02-26 10:20:00,203.9,204.05,203.54,203.56,11211.0,200.2778,200.4251,199.9242,199.9438,11211.0
2024-02-26 10:30:00,203.54,203.57,203.4,203.52,5856.0,199.9242,199.9536,199.7867,199.9045,5856.0
2024-02-26 10:40:00,203.61,203.61,203.32,203.42,12926.0,199.9929,199.9929,199.7081,199.8063,12926.0
2024-02-26 10:50:00,203.36,203.61,203.36,203.43,4291.0,199.7474,199.9929,199.7474,199.8161,4291.0
2024-02-26 11:00:00,203.5,203.66,203.49,203.51,13225.0,199.8849,200.042,199.8751,199.8947,13225.0
2024-02-26 11:10:00,203.58,203.81,203.52,203.68,7372.0,199.9635,200.1894,199.9045,200.0617,7372.0
2024-02-26 11:20:00,203.69,203.73,203.51,203.58,7951.0,200.0715,200.1108,199.8947,199.9635,7951.0
2024-02-26 11:30:00,203.59,203.91,203.59,203.79,9230.0,199.9733,200.2876,199.9733,200.1697,9230.0
2024-02-26 11:40:00,203.84,204.14,203.83,204.02,6431.0,200.2188,200.5135,200.209,200.3956,6431.0
2024-02-26 11:50:00,204.01,204.08,204.0,204.07,3997.0,200.3858,200.4546,200.376,200.4447,3997.0
2024-02-26 12:00:00,204.05,204.05,203.88,203.96,8557.0,200.4251,200.4251,200.2581,200.3367,8557.0
2024-02-26 12:10:00,203.98,204.02,203.94,203.97,4284.0,200.3563,200.3956,200.3171,200.3465,4284.0
2024-02-26 12:20:00,203.95,203.99,203.93,203.93,4518.0,200.3269,200.3662,200.3072,200.3072,4518.0
2024-02-26 12:30:00,203.97,203.97,203.64,203.64,5419.0,200.3465,200.3465,200.0224,200.0224,5419.0
2024-02-26 12:40:00,203.67,203.82,203.62,203.81,2007.0,200.0519,200.1992,200.0027,200.1894,2007.0
2024-02-26 12:50:00,203.79,203.8,203.66,203.69,3712.0,200.1697,200.1795,200.042,200.0715,3712.0
2024-02-26 13:00:00,203.7,203.7,203.53,203.58,5895.0,200.0813,200.0813,199.9143,199.9635,5895.0
2024-02-26 13:10:00,203.57,203.73,203.57,203.65,3849.0,199.9536,200.1108,199.9536,200.0322,3849.0
2024-02-26 13:20:00,203.63,203.66,203.42,203.54,4947.0,200.0126,200.042,199.8063,199.9242,4947.0
2024-02-26 13:30:00,203.45,203.45,203.21,203.25,3676.0,199.8358,199.8358,199.6,199.6393,3676.0
2024-02-26 13:40:00,203.29,203.45,203.29,203.41,7266.0,199.6786,199.8358,199.6786,199.7965,7266.0
2024-02-26 13:50:00,203.36,203.48,203.35,203.47,6275.0,199.7474,199.8652,199.7375,199.8554,6275.0
2024-02-26 14:00:00,203.48,203.58,203.45,203.53,7454.0,199.8652,199.9635,199.8358,199.9143,7454.0
2024-02-26 14:10:00,203.5,203.54,203.16,203.43,18767.0,199.8849,199.9242,199.5509,199.8161,18767.0
2024-02-26 14:20:00,203.43,203.56,203.43,203.56,3485.0,199.8161,199.9438,199.8161,199.9438,3485.0
2024-02-26 14:30:00,203.55,203.67,203.45,203.47,5364.0,199.934,200.0519,199.8358,199.8554,5364.0
2024-02-26 14:40:00,203.5,203.58,203.43,203.58,3494.0,199.8849,199.9635,199.8161,199.9635,3494.0
2024-02-26 14:50:00,203.65,203.78,203.65,203.71,49687.0,200.0322,200.1599,200.0322,200.0911,49687.0
2024-02-26 15:00:00,203.81,204.01,203.77,204.01,6440.0,200.1894,200.3858,200.1501,200.3858,6440.0
2024-02-26 15:10:00,204.03,204.03,203.77,203.9,7042.0,200.4055,200.4055,200.1501,200.2778,7042.0
2024-02-26 15:20:00,203.91,204.04,203.86,204.04,13272.0,200.2876,200.4153,200.2385,200.4153,13272.0
2024-02-26 15:30:00,204.06,204.1,203.68,203.68,30494.0,200.4349,200.4742,200.0617,200.0617,30494.0
2024-02-26 15:40:00,203.65,203.74,203.55,203.71,16834.0,200.0322,200.1206,199.934,200.0911,16834.0
2024-02-26 15:50:00,203.76,203.79,203.4,203.45,57665.0,200.1403,200.1697,199.7867,199.8358,57665.0
2024-02-27 09:30:00,202.22,202.92,202.22,202.88,18408.0,198.6276,199.3152,198.6276,199.2759,18408.0
2024-02-27 09:40:00,202.79,203.37,202.64,203.22,9787.0,199.1875,199.7572,199.0402,199.6098,9787.0
2024-02-27 09:50:00,203.09,203.52,203.09,203.37,7653.0,199.4822,199.9045,199.4822,199.7572,7653.0
2024-02-27 10:00:00,203.44,203.82,202.83,203.18,18024.0,199.8259,200.1992,199.2268,199.5706,18024.0
2024-02-27 10:10:00,203.1,203.33,203.07,203.18,3748.0,199.492,199.7179,199.4625,199.5706,3748.0
2024-02-27 10:20:00,203.18,203.36,203.09,203.27,3583.0,199.5706,199.7474,199.4822,199.659,3583.0
2024-02-27 10:30:00,203.23,203.24,203.0,203.17,2786.0,199.6197,199.6295,199.3938,199.5607,2786.0
2024-02-27 10:40:00,203.11,203.3,202.9,203.21,8583.0,199.5018,199.6884,199.2955,199.6,8583.0
2024-02-27 10:50:00,203.15,203.32,203.07,203.1,5100.0,199.5411,199.7081,199.4625,199.492,5100.0
2024-02-27 11:00:00,203.11,203.15,202.98,202.99,5021.0,199.5018,199.5411,199.3741,199.3839,5021.0
2024-02-27 11:10:00,203.01,203.04,202.9,202.95,3150.0,199.4036,199.433,199.2955,199.3446,3150.0
2024-02-27 11:20:00,202.97,203.03,202.81,202.92,5612.0,199.3643,199.4232,199.2071,199.3152,5612.0
2024-02-27 11:30:00,202.92,203.15,202.69,202.69,4697.0,199.3152,199.5411,199.0893,199.0893,4697.0
2024-02-27 11:40:00,202.83,202.97,202.69,202.87,9729.0,199.2268,199.3643,199.0893,199.2661,9729.0
2024-02-27 11:50:00,202.92,202.96,202.74,202.77,5910.0,199.3152,199.3545,199.1384,199.1678,5910.0
2024-02-27 12:00:00,202.74,202.8,202.61,202.61,7552.0,199.1384,199.1973,199.0107,199.0107,7552.0
2024-02-27 12:10:00,202.65,202.65,202.47,202.58,7620.0,199.05,199.05,198.8732,198.9812,7620.0
2024-02-27 12:20:00,202.62,202.63,202.5,202.56,4199.0,199.0205,199.0303,198.9026,198.9616,4199.0
2024-02-27 12:30:00,202.56,202.67,202.5,202.55,4859.0,198.9616,199.0696,198.9026,198.9518,4859.0
2024-02-27 12:40:00,202.56,202.71,202.51,202.7,5489.0,198.9616,199.1089,198.9125,199.0991,5489.0
2024-02-27 12:50:00,202.75,202.83,202.61,202.66,7332.0,199.1482,199.2268,199.0107,199.0598,7332.0
2024-02-27 13:00:00,202.63,202.86,202.61,202.67,6214.0,199.0303,199.2562,199.0107,199.0696,6214.0
2024-02-27 13:10:00,202.75,202.75,202.66,202.68,4031.0,199.1482,199.1482,199.0598,199.0794,4031.0
2024-02-27 13:20:00,202.69,202.75,202.63,202.65,10890.0,199.0893,199.1482,199.0303,199.05,10890.0
2024-02-27 13:30:00,202.63,202.66,202.53,202.66,3856.0,199.0303,199.0598,198.9321,199.0598,3856.0
2024-02-27 13:40:00,202.66,202.66,202.53,202.62,4876.0,199.0598,199.0598,198.9321,199.0205,4876.0
2024-02-27 13:50:00,202.59,202.69,202.57,202.66,7257.0,198.991,199.0893,198.9714,199.0598,7257.0
2024-02-27 14:00:00,202.69,202.72,202.58,202.6,9219.0,199.0893,199.1187,198.9812,199.0009,9219.0
2024-02-27 14:10:00,202.61,202.62,202.45,202.48,9003.0,199.0107,199.0205,198.8535,198.883,9003.0
2024-02-27 14:20:00,202.49,202.5,202.32,202.33,13781.0,198.8928,198.9026,198.7258,198.7357,13781.0
2024-02-27 14:30:00,202.37,202.41,202.22,202.27,12156.0,198.7749,198.8142,198.6276,198.6767,12156.0
2024-02-27 14:40:00,202.24,202.3,202.15,202.21,5736.0,198.6473,198.7062,198.5589,198.6178,5736.0
2024-02-27 14:50:00,202.21,202.49,202.15,202.48,7829.0,198.6178,198.8928,198.5589,198.883,7829.0
2024-02-27 15:00:00,202.54,202.67,202.47,202.47,5613.0,198.9419,199.0696,198.8732,198.8732,5613.0
2024-02-27 15:10:00,202.42,202.5,202.29,202.34,6127.0,198.8241,198.9026,198.6964,198.7455,6127.0
2024-02-27 15:20:00,202.34,202.51,202.33,202.42,6161.0,198.7455,198.9125,198.7357,198.8241,6161.0
2024-02-27 15:30:00,202.42,202.64,202.38,202.62,15808.0,198.8241,199.0402,198.7848,199.0205,15808.0
2024-02-27 15:40:00,202.62,202.99,202.62,202.97,13085.0,199.0205,199.3839,199.0205,199.3643,13085.0
2024-02-27 15:50:00,202.93,203.33,202.82,203.16,46322.0,199.325,199.7179,199.217,199.5509,46322.0
2024-02-28 09:30:00,203.56,204.58,203.3,204.41,27748.0,199.9438,200.9457,199.6884,200.7787,27748.0
2024-02-28 09:40:00,204.36,204.57,204.21,204.54,13528.0,200.7296,200.9359,200.5823,200.9064,13528.0
2024-02-28 09:50:00,204.42,204.47,204.02,204.1,7067.0,200.7885,200.8376,200.3956,200.4742,7067.0
2024-02-28 10:00:00,204.12,204.73,204.06,204.2,13624.0,200.4939,201.093,200.4349,200.5724,13624.0
2024-02-28 10:10:00,204.3,204.45,204.24,204.42,7489.0,200.6707,200.818,200.6117,200.7885,7489.0
2024-02-28 10:20:00,204.42,204.83,204.37,204.74,12863.0,200.7885,201.1912,200.7394,201.1028,12863.0
2024-02-28 10:30:00,204.74,204.99,204.72,204.95,8608.0,201.1028,201.3484,201.0832,201.3091,8608.0
2024-02-28 10:40:00,204.97,205.11,204.8,204.93,5977.0,201.3288,201.4663,201.1618,201.2895,5977.0
2024-02-28 10:50:00,204.96,205.24,204.86,205.24,8158.0,201.3189,201.594,201.2207,201.594,8158.0
2024-02-28 11:00:00,205.16,205.41,205.09,205.32,7244.0,201.5154,201.7609,201.4466,201.6725,7244.0
2024-02-28 11:10:00,205.38,205.45,205.31,205.39,8008.0,201.7315,201.8002,201.6627,201.7413,8008.0
2024-02-28 11:20:00,205.39,205.53,205.2,205.31,14144.0,201.7413,201.8788,201.5547,201.6627,14144.0
2024-02-28 11:30:00,205.34,205.52,205.1,205.41,9744.0,201.6922,201.869,201.4565,201.7609,9744.0
2024-02-28 11:40:00,205.49,205.67,205.35,205.65,13942.0,201.8395,202.0163,201.702,201.9967,13942.0
2024-02-28 11:50:00,205.65,205.65,205.43,205.45,8959.0,201.9967,201.9967,201.7806,201.8002,8959.0
2024-02-28 12:00:00,205.49,205.65,205.39,205.44,7656.0,201.8395,201.9967,201.7413,201.7904,7656.0
2024-02-28 12:10:00,205.39,205.52,205.25,205.4,14914.0,201.7413,201.869,201.6038,201.7511,14914.0
2024-02-28 12:20:00,205.44,205.48,205.18,205.32,22247.0,201.7904,201.8297,201.535,201.6725,22247.0
2024-02-28 12:30:00,205.3,205.48,205.28,205.47,7532.0,201.6529,201.8297,201.6333,201.8199,7532.0
2024-02-28 12:40:00,205.48,205.61,205.44,205.57,6205.0,201.8297,201.9574,201.7904,201.9181,6205.0
2024-02-28 12:50:00,205.56,205.59,205.43,205.59,5930.0,201.9083,201.9377,201.7806,201.9377,5930.0
2024-02-28 13:00:00,205.59,205.88,205.57,205.58,6977.0,201.9377,202.2226,201.9181,201.9279,6977.0
2024-02-28 13:10:00,205.49,205.71,205.45,205.57,3350.0,201.8395,202.0556,201.8002,201.9181,3350.0
2024-02-28 13:20:00,205.56,205.74,205.56,205.58,5094.0,201.9083,202.0851,201.9083,201.9279,5094.0
2024-02-28 13:30:00,205.63,205.8,205.63,205.72,9100.0,201.977,202.144,201.977,202.0654,9100.0
2024-02-28 13:40:00,205.68,205.68,205.45,205.64,4884.0,202.0261,202.0261,201.8002,201.9869,4884.0
2024-02-28 13:50:00,205.65,205.75,205.6,205.63,2820.0,201.9967,202.0949,201.9476,201.977,2820.0
2024-02-28 14:00:00,205.65,205.65,205.47,205.53,5704.0,201.9967,201.9967,201.8199,201.8788,5704.0
2024-02-28 14:10:00,205.5,205.59,205.37,205.59,10909.0,201.8493,201.9377,201.7217,201.9377,10909.0
2024-02-28 14:20:00,205.55,205.82,205.55,205.8,7304.0,201.8985,202.1637,201.8985,202.144,7304.0
2024-02-28 14:30:00,205.8,205.95,205.71,205.94,10513.0,202.144,202.2913,202.0556,202.2815,10513.0
2024-02-28 14:40:00,205.95,205.97,205.71,205.76,5187.0,202.2913,202.311,202.0556,202.1047,5187.0
2024-02-28 14:50:00,205.76,205.95,205.75,205.84,9401.0,202.1047,202.2913,202.0949,202.1833,9401.0
2024-02-28 15:00:00,205.88,206.06,205.72,205.74,15066.0,202.2226,202.3994,202.0654,202.0851,15066.0
2024-02-28 15:10:00,205.75,205.88,205.67,205.78,11261.0,202.0949,202.2226,202.0163,202.1244,11261.0
2024-02-28 15:20:00,205.77,205.89,205.66,205.87,9995.0,202.1145,202.2324,202.0065,202.2128,9995.0
2024-02-28 15:30:00,205.87,206.07,205.83,206.02,15649.0,202.2128,202.4092,202.1735,202.3601,15649.0
2024-02-28 15:40:00,205.99,206.05,205.68,206.0,25173.0,202.3306,202.3896,202.0261,202.3405,25173.0
2024-02-28 15:50:00,206.0,206.18,205.83,206.15,88707.0,202.3405,202.5173,202.1735,202.4878,88707.0
2024-02-29 09:30:00,204.14,205.99,203.64,203.79,98251.0,200.5135,202.3306,200.0224,200.1697,98251.0
2024-02-29 09:40:00,203.85,203.89,201.99,202.68,94509.0,200.2287,200.2679,198.4017,199.0794,94509.0
2024-02-29 09:50:00,202.81,202.82,201.87,202.15,29366.0,199.2071,199.217,198.2838,198.5589,29366.0
2024-02-29 10:00:00,202.38,202.44,200.81,201.67,29821.0,198.7848,198.8437,197.2427,198.0874,29821.0
2024-02-29 10:10:00,201.6,201.6,201.03,201.19,11793.0,198.0186,198.0186,197.4588,197.6159,11793.0
2024-02-29 10:20:00,201.18,201.76,201.15,201.36,14540.0,197.6061,198.1758,197.5766,197.7829,14540.0
2024-02-29 10:30:00,201.39,201.9,201.36,201.83,20564.0,197.8124,198.3133,197.7829,198.2445,20564.0
2024-02-29 10:40:00,201.89,201.97,201.42,201.56,19017.0,198.3035,198.3821,197.8418,197.9793,19017.0
2024-02-29 10:50:00,201.59,201.71,201.3,201.48,19096.0,198.0088,198.1267,197.724,197.9008,19096.0
2024-02-29 11:00:00,201.5,201.76,201.41,201.73,12503.0,197.9204,198.1758,197.832,198.1463,12503.0
2024-02-29 11:10:00,201.73,201.73,201.5,201.56,16359.0,198.1463,198.1463,197.9204,197.9793,16359.0
2024-02-29 11:20:00,201.56,201.85,201.54,201.78,16794.0,197.9793,198.2642,197.9597,198.1954,16794.0
2024-02-29 11:30:00,201.73,201.77,200.98,200.98,14473.0,198.1463,198.1856,197.4096,197.4096,14473.0
2024-02-29 11:40:00,200.98,201.06,200.75,200.75,15629.0,197.4096,197.4882,197.1837,197.1837,15629.0
2024-02-29 11:50:00,200.76,201.0,200.75,200.9,13234.0,197.1935,197.4293,197.1837,197.3311,13234.0
2024-02-29 12:00:00,200.94,201.29,200.9,201.19,12780.0,197.3704,197.7141,197.3311,197.6159,12780.0
2024-02-29 12:10:00,201.24,201.33,201.14,201.22,11737.0,197.665,197.7534,197.5668,197.6454,11737.0
2024-02-29 12:20:00,201.26,201.63,201.22,201.63,15649.0,197.6847,198.0481,197.6454,198.0481,15649.0
2024-02-29 12:30:00,201.57,201.64,201.29,201.33,11137.0,197.9892,198.0579,197.7141,197.7534,11137.0
2024-02-29 12:40:00,201.35,201.52,201.32,201.49,11308.0,197.7731,197.94,197.7436,197.9106,11308.0
2024-02-29 12:50:00,201.53,201.72,201.45,201.45,8504.0,197.9499,198.1365,197.8713,197.8713,8504.0
2024-02-29 13:00:00,201.49,201.63,201.45,201.6,5018.0,197.9106,198.0481,197.8713,198.0186,5018.0
2024-02-29 13:10:00,201.56,201.62,201.41,201.41,9781.0,197.9793,198.0383,197.832,197.832,9781.0
2024-02-29 13:20:00,201.45,201.57,201.38,201.5,11507.0,197.8713,197.9892,197.8025,197.9204,11507.0
2024-02-29 13:30:00,201.5,201.62,201.45,201.61,10958.0,197.9204,198.0383,197.8713,198.0284,10958.0
2024-02-29 13:40:00,201.59,201.94,201.52,201.94,14698.0,198.0088,198.3526,197.94,198.3526,14698.0
2024-02-29 13:50:00,201.97,202.22,201.97,202.19,26508.0,198.3821,198.6276,198.3821,198.5981,26508.0
2024-02-29 14:00:00,202.23,202.38,202.14,202.23,22179.0,198.6374,198.7848,198.549,198.6374,22179.0
2024-02-29 14:10:00,202.24,202.62,202.24,202.51,16108.0,198.6473,199.0205,198.6473,198.9125,16108.0
2024-02-29 14:20:00,202.51,202.57,202.38,202.47,25550.0,198.9125,198.9714,198.7848,198.8732,25550.0
2024-02-29 14:30:00,202.47,202.6,202.39,202.58,41961.0,198.8732,199.0009,198.7946,198.9812,41961.0
2024-02-29 14:40:00,202.57,202.59,202.2,202.2,37038.0,198.9714,198.991,198.608,198.608,37038.0
2024-02-29 14:50:00,202.19,202.33,201.84,202.3,16567.0,198.5981,198.7357,198.2544,198.7062,16567.0
2024-02-29 15:00:00,202.3,202.4,202.16,202.39,10323.0,198.7062,198.8044,198.5687,198.7946,10323.0
2024-02-29 15:10:00,202.33,202.48,202.27,202.48,13029.0,198.7357,198.883,198.6767,198.883,13029.0
2024-02-29 15:20:00,202.5,202.6,202.4,202.45,19724.0,198.9026,199.0009,198.8044,198.8535,19724.0
2024-02-29 15:30:00,202.46,202.88,202.46,202.8,14589.0,198.8633,199.2759,198.8633,199.1973,14589.0
2024-02-29 15:40:00,202.75,203.0,202.72,202.86,29578.0,199.1482,199.3938,199.1187,199.2562,29578.0
2024-02-29 15:50:00,202.7,202.76,202.06,202.09,166948.0,199.0991,199.158,198.4705,198.4999,166948.0
2024-03-01 09:30:00,201.81,202.66,200.9,202.17,46400.0,198.2249,199.0598,197.3311,198.5785,46400.0
2024-03-01 09:40:00,202.13,202.44,201.93,201.99,15191.0,198.5392,198.8437,198.3428,198.4017,15191.0
2024-03-01 09:50:00,201.89,202.01,201.55,201.66,36243.0,198.3035,198.4213,197.9695,198.0776,36243.0
2024-03-01 10:00:00,201.74,202.16,201.43,201.58,22386.0,198.1561,198.5687,197.8516,197.999,22386.0
2024-03-01 10:10:00,201.65,201.87,201.31,201.73,18316.0,198.0677,198.2838,197.7338,198.1463,18316.0
2024-03-01 10:20:00,201.73,201.96,201.54,201.88,16102.0,198.1463,198.3722,197.9597,198.2937,16102.0
2024-03-01 10:30:00,201.79,201.79,201.25,201.27,15403.0,198.2053,198.2053,197.6748,197.6945,15403.0
2024-03-01 10:40:00,201.32,201.35,201.03,201.07,13520.0,197.7436,197.7731,197.4588,197.498,13520.0
2024-03-01 10:50:00,201.08,201.43,201.07,201.25,16100.0,197.5079,197.8516,197.498,197.6748,16100.0
2024-03-01 11:00:00,201.28,201.82,201.28,201.64,9635.0,197.7043,198.2347,197.7043,198.0579,9635.0
2024-03-01 11:10:00,201.63,201.69,201.48,201.66,9010.0,198.0481,198.107,197.9008,198.0776,9010.0
2024-03-01 11:20:00,201.61,201.83,201.45,201.54,12420.0,198.0284,198.2445,197.8713,197.9597,12420.0
2024-03-01 11:30:00,201.55,201.55,200.9,201.24,14187.0,197.9695,197.9695,197.3311,197.665,14187.0
2024-03-01 11:40:00,201.23,201.56,201.15,201.56,11942.0,197.6552,197.9793,197.5766,197.9793,11942.0
2024-03-01 11:50:00,201.52,201.7,201.39,201.59,12977.0,197.94,198.1169,197.8124,198.0088,12977.0
2024-03-01 12:00:00,201.63,201.84,201.56,201.71,10119.0,198.0481,198.2544,197.9793,198.1267,10119.0
2024-03-01 12:10:00,201.7,201.83,201.68,201.81,7707.0,198.1169,198.2445,198.0972,198.2249,7707.0
2024-03-01 12:20:00,201.83,201.98,201.79,201.85,9291.0,198.2445,198.3919,198.2053,198.2642,9291.0
2024-03-01 12:30:00,201.86,202.06,201.81,201.9,7923.0,198.274,198.4705,198.2249,198.3133,7923.0
2024-03-01 12:40:00,201.88,202.0,201.79,201.94,12060.0,198.2937,198.4115,198.2053,198.3526,12060.0
2024-03-01 12:50:00,201.97,202.12,201.95,201.99,9319.0,198.3821,198.5294,198.3624,198.4017,9319.0
2024-03-01 13:00:00,201.96,201.99,201.77,201.88,12860.0,198.3722,198.4017,198.1856,198.2937,12860.0
2024-03-01 13:10:00,201.9,201.92,201.71,201.78,8338.0,198.3133,198.3329,198.1267,198.1954,8338.0
2024-03-01 13:20:00,201.78,201.95,201.75,201.87,7760.0,198.1954,198.3624,198.166,198.2838,7760.0
2024-03-01 13:30:00,201.88,201.88,201.37,201.37,6735.0,198.2937,198.2937,197.7927,197.7927,6735.0
2024-03-01 13:40:00,201.37,201.69,201.25,201.44,13934.0,197.7927,198.107,197.6748,197.8615,13934.0
2024-03-01 13:50:00,201.44,201.86,201.39,201.85,24389.0,197.8615,198.274,197.8124,198.2642,24389.0
2024-03-01 14:00:00,201.81,202.16,201.78,202.1,22639.0,198.2249,198.5687,198.1954,198.5097,22639.0
2024-03-01 14:10:00,202.08,202.17,201.99,202.02,10828.0,198.4901,198.5785,198.4017,198.4312,10828.0
2024-03-01 14:20:00,201.97,202.24,201.97,202.24,7763.0,198.3821,198.6473,198.3821,198.6473,7763.0
2024-03-01 14:30:00,202.15,202.21,201.96,202.03,8190.0,198.5589,198.6178,198.3722,198.441,8190.0
2024-03-01 14:40:00,202.0,202.04,201.91,201.92,9545.0,198.4115,198.4508,198.3231,198.3329,9545.0
2024-03-01 14:50:00,201.94,201.97,201.84,201.86,12096.0,198.3526,198.3821,198.2544,198.274,12096.0
2024-03-01 15:00:00,201.84,201.85,201.65,201.76,9383.0,198.2544,198.2642,198.0677,198.1758,9383.0
2024-03-01 15:10:00,201.74,201.97,201.66,201.93,9998.0,198.1561,198.3821,198.0776,198.3428,9998.0
2024-03-01 15:20:00,201.93,202.11,201.9,202.03,13765.0,198.3428,198.5196,198.3133,198.441,13765.0
2024-03-01 15:30:00,202.03,202.2,201.94,202.15,12376.0,198.441,198.608,198.3526,198.5589,12376.0
2024-03-01 15:40:00,202.14,202.3,202.1,202.24,29159.0,198.549,198.7062,198.5097,198.6473,29159.0
2024-03-01 15:50:00,202.23,202.57,202.0,202.01,144915.0,198.6374,198.9714,198.4115,198.4213,144915.0
2024-03-04 09:30:00,200.79,200.91,200.1,200.3,63627.0,197.223,197.3409,196.5453,196.7417,63627.0
2024-03-04 09:40:00,200.24,201.38,199.76,201.37,13481.0,196.6828,197.8025,196.2113,197.7927,13481.0
2024-03-04 09:50:00,200.91,201.24,200.39,201.1,10466.0,197.3409,197.665,196.8301,197.5275,10466.0
2024-03-04 10:00:00,201.11,201.38,201.03,201.13,12661.0,197.5373,197.8025,197.4588,197.557,12661.0
2024-03-04 10:10:00,201.05,201.27,200.8,200.99,22112.0,197.4784,197.6945,197.2328,197.4195,22112.0
2024-03-04 10:20:00,200.9,201.44,200.9,201.44,21242.0,197.3311,197.8615,197.3311,197.8615,21242.0
2024-03-04 10:30:00,201.36,201.54,201.04,201.16,12128.0,197.7829,197.9597,197.4686,197.5864,12128.0
2024-03-04 10:40:00,201.12,201.58,201.11,201.49,15666.0,197.5472,197.999,197.5373,197.9106,15666.0
2024-03-04 10:50:00,201.48,201.57,201.3,201.48,10415.0,197.9008,197.9892,197.724,197.9008,10415.0
2024-03-04 11:00:00,201.5,201.84,201.47,201.84,22583.0,197.9204,198.2544,197.8909,198.2544,22583.0
2024-03-04 11:10:00,201.75,201.85,201.44,201.47,15251.0,198.166,198.2642,197.8615,197.8909,15251.0
2024-03-04 11:20:00,201.48,201.89,201.36,201.87,23940.0,197.9008,198.3035,197.7829,198.2838,23940.0
2024-03-04 11:30:00,201.86,201.98,201.67,201.86,8564.0,198.274,198.3919,198.0874,198.274,8564.0
2024-03-04 11:40:00,201.73,201.99,201.73,201.9,8503.0,198.1463,198.4017,198.1463,198.3133,8503.0
2024-03-04 11:50:00,201.9,201.9,201.55,201.62,19566.0,198.3133,198.3133,197.9695,198.0383,19566.0
2024-03-04 12:00:00,201.63,201.72,201.44,201.56,8802.0,198.0481,198.1365,197.8615,197.9793,8802.0
2024-03-04 12:10:00,201.6,201.65,201.42,201.49,12088.0,198.0186,198.0677,197.8418,197.9106,12088.0
2024-03-04 12:20:00,201.49,201.61,201.48,201.61,16816.0,197.9106,198.0284,197.9008,198.0284,16816.0
2024-03-04 12:30:00,201.55,201.71,201.49,201.6,23539.0,197.9695,198.1267,197.9106,198.0186,23539.0
2024-03-04 12:40:00,201.64,201.79,201.63,201.63,9847.0,198.0579,198.2053,198.0481,198.0481,9847.0
2024-03-04 12:50:00,201.65,201.77,201.6,201.73,10583.0,198.0677,198.1856,198.0186,198.1463,10583.0
2024-03-04 13:00:00,201.68,201.71,201.58,201.65,9309.0,198.0972,198.1267,197.999,198.0677,9309.0
2024-03-04 13:10:00,201.71,201.88,201.63,201.88,12917.0,198.1267,198.2937,198.0481,198.2937,12917.0
2024-03-04 13:20:00,201.9,201.94,201.66,201.76,10998.0,198.3133,198.3526,198.0776,198.1758,10998.0
2024-03-04 13:30:00,201.76,201.84,201.51,201.84,8610.0,198.1758,198.2544,197.9302,198.2544,8610.0
2024-03-04 13:40:00,201.85,201.96,201.8,201.8,5261.0,198.2642,198.3722,198.2151,198.2151,5261.0
2024-03-04 13:50:00,201.81,201.9,201.71,201.75,5757.0,198.2249,198.3133,198.1267,198.166,5757.0
2024-03-04 14:00:00,201.79,201.84,201.65,201.7,4069.0,198.2053,198.2544,198.0677,198.1169,4069.0
2024-03-04 14:10:00,201.67,201.79,201.66,201.7,5097.0,198.0874,198.2053,198.0776,198.1169,5097.0
2024-03-04 14:20:00,201.71,201.71,201.48,201.61,4702.0,198.1267,198.1267,197.9008,198.0284,4702.0
2024-03-04 14:30:00,201.61,201.67,201.46,201.61,15323.0,198.0284,198.0874,197.8811,198.0284,15323.0
2024-03-04 14:40:00,201.61,201.65,201.4,201.5,18856.0,198.0284,198.0677,197.8222,197.9204,18856.0
2024-03-04 14:50:00,201.53,201.66,201.48,201.55,14831.0,197.9499,198.0776,197.9008,197.9695,14831.0
2024-03-04 15:00:00,201.52,201.72,201.47,201.71,15292.0,197.94,198.1365,197.8909,198.1267,15292.0
2024-03-04 15:10:00,201.76,201.93,201.58,201.78,43631.0,198.1758,198.3428,197.999,198.1954,43631.0
2024-03-04 15:20:00,201.74,201.88,201.69,201.73,9442.0,198.1561,198.2937,198.107,198.1463,9442.0
2024-03-04 15:30:00,201.68,201.8,201.5,201.6,17448.0,198.0972,198.2151,197.9204,198.0186,17448.0
2024-03-04 15:40:00,201.6,201.72,201.51,201.62,19014.0,198.0186,198.1365,197.9302,198.0383,19014.0
2024-03-04 15:50:00,201.62,201.95,201.57,201.85,105359.0,198.0383,198.3624,197.9892,198.2642,105359.0
2024-03-05 09:30:00,201.63,202.06,201.52,201.75,38409.0,198.0481,198.4705,197.94,198.166,38409.0
2024-03-05 09:40:00,201.85,202.48,201.62,202.31,28558.0,198.2642,198.883,198.0383,198.716,28558.0
2024-03-05 09:50:00,202.49,202.97,202.34,202.73,8634.0,198.8928,199.3643,198.7455,199.1286,8634.0
2024-03-05 10:00:00,202.9,203.0,202.49,202.49,39672.0,199.2955,199.3938,198.8928,198.8928,39672.0
2024-03-05 10:10:00,202.48,202.83,202.41,202.82,7835.0,198.883,199.2268,198.8142,199.217,7835.0
2024-03-05 10:20:00,202.83,202.83,202.51,202.55,7034.0,199.2268,199.2268,198.9125,198.9518,7034.0
2024-03-05 10:30:00,202.62,202.62,202.08,202.17,9308.0,199.0205,199.0205,198.4901,198.5785,9308.0
2024-03-05 10:40:00,202.17,202.65,202.16,202.56,8311.0,198.5785,199.05,198.5687,198.9616,8311.0
2024-03-05 10:50:00,202.59,202.72,202.44,202.68,11728.0,198.991,199.1187,198.8437,199.0794,11728.0
2024-03-05 11:00:00,202.62,202.67,202.47,202.53,7867.0,199.0205,199.0696,198.8732,198.9321,7867.0
2024-03-05 11:10:00,202.41,202.55,202.32,202.32,10789.0,198.8142,198.9518,198.7258,198.7258,10789.0
2024-03-05 11:20:00,202.22,202.22,201.88,202.15,8206.0,198.6276,198.6276,198.2937,198.5589,8206.0
2024-03-05 11:30:00,202.2,202.56,202.2,202.3,5480.0,198.608,198.9616,198.608,198.7062,5480.0
2024-03-05 11:40:00,202.38,202.41,202.02,202.21,9036.0,198.7848,198.8142,198.4312,198.6178,9036.0
2024-03-05 11:50:00,202.22,202.33,202.1,202.33,5719.0,198.6276,198.7357,198.5097,198.7357,5719.0
2024-03-05 12:00:00,202.4,202.48,202.09,202.28,6126.0,198.8044,198.883,198.4999,198.6865,6126.0
2024-03-05 12:10:00,202.28,202.39,202.18,202.31,9733.0,198.6865,198.7946,198.5883,198.716,9733.0
2024-03-05 12:20:00,202.32,202.35,201.94,201.99,9059.0,198.7258,198.7553,198.3526,198.4017,9059.0
2024-03-05 12:30:00,201.93,202.02,201.72,201.84,23316.0,198.3428,198.4312,198.1365,198.2544,23316.0
2024-03-05 12:40:00,201.77,202.23,201.76,202.22,9770.0,198.1856,198.6374,198.1758,198.6276,9770.0
2024-03-05 12:50:00,202.22,202.22,202.0,202.0,5434.0,198.6276,198.6276,198.4115,198.4115,5434.0
2024-03-05 13:00:00,202.04,202.11,201.87,202.04,6208.0,198.4508,198.5196,198.2838,198.4508,6208.0
2024-03-05 13:10:00,202.05,202.19,201.96,201.97,7253.0,198.4606,198.5981,198.3722,198.3821,7253.0
2024-03-05 13:20:00,201.97,202.17,201.84,202.01,7916.0,198.3821,198.5785,198.2544,198.4213,7916.0
2024-03-05 13:30:00,202.03,202.21,202.0,202.04,3642.0,198.441,198.6178,198.4115,198.4508,3642.0
2024-03-05 13:40:00,202.1,202.31,202.02,202.13,5059.0,198.5097,198.716,198.4312,198.5392,5059.0
2024-03-05 13:50:00,202.07,202.1,201.94,201.99,6147.0,198.4803,198.5097,198.3526,198.4017,6147.0
2024-03-05 14:00:00,202.0,202.12,201.84,202.02,5352.0,198.4115,198.5294,198.2544,198.4312,5352.0
2024-03-05 14:10:00,202.02,202.08,201.94,202.06,5981.0,198.4312,198.4901,198.3526,198.4705,5981.0
2024-03-05 14:20:00,202.05,202.07,201.77,201.77,6539.0,198.4606,198.4803,198.1856,198.1856,6539.0
2024-03-05 14:30:00,201.71,201.71,201.43,201.56,5827.0,198.1267,198.1267,197.8516,197.9793,5827.0
2024-03-05 14:40:00,201.53,201.63,201.35,201.37,9412.0,197.9499,198.0481,197.7731,197.7927,9412.0
2024-03-05 14:50:00,201.38,201.67,201.35,201.55,10094.0,197.8025,198.0874,197.7731,197.9695,10094.0
2024-03-05 15:00:00,201.57,201.72,201.48,201.58,9392.0,197.9892,198.1365,197.9008,197.999,9392.0
2024-03-05 15:10:00,201.55,201.58,201.3,201.43,5839.0,197.9695,197.999,197.724,197.8516,5839.0
2024-03-05 15:20:00,201.43,201.54,201.3,201.36,8812.0,197.8516,197.9597,197.724,197.7829,8812.0
2024-03-05 15:30:00,201.32,201.57,201.29,201.29,12193.0,197.7436,197.9892,197.7141,197.7141,12193.0
2024-03-05 15:40:00,201.28,201.66,201.24,201.66,17181.0,197.7043,198.0776,197.665,198.0776,17181.0
2024-03-05 15:50:00,201.7,202.27,201.51,201.9,82877.0,198.1169,198.6767,197.9302,198.3133,82877.0
2024-03-06 09:30:00,201.53,202.44,201.07,201.55,42547.0,197.9499,198.8437,197.498,197.9695,42547.0
2024-03-06 09:40:00,201.49,201.76,200.99,201.0,21994.0,197.9106,198.1758,197.4195,197.4293,21994.0
2024-03-06 09:50:00,201.0,201.59,200.61,201.37,108507.0,197.4293,198.0088,197.0462,197.7927,108507.0
2024-03-06 10:00:00,201.58,201.59,200.75,201.11,125194.0,197.999,198.0088,197.1837,197.5373,125194.0
2024-03-06 10:10:00,201.1,201.84,201.09,201.72,14013.0,197.5275,198.2544,197.5177,198.1365,14013.0
2024-03-06 10:20:00,201.64,202.01,201.64,201.94,7860.0,198.0579,198.4213,198.0579,198.3526,7860.0
2024-03-06 10:30:00,201.93,201.96,201.69,201.69,14511.0,198.3428,198.3722,198.107,198.107,14511.0
2024-03-06 10:40:00,201.79,202.2,201.75,202.11,8499.0,198.2053,198.608,198.166,198.5196,8499.0
2024-03-06 10:50:00,202.05,202.41,202.05,202.4,22649.0,198.4606,198.8142,198.4606,198.8044,22649.0
2024-03-06 11:00:00,202.4,202.75,202.4,202.67,5783.0,198.8044,199.1482,198.8044,199.0696,5783.0
2024-03-06 11:10:00,202.73,203.08,202.7,203.08,7763.0,199.1286,199.4723,199.0991,199.4723,7763.0
2024-03-06 11:20:00,203.03,203.29,202.94,203.29,7977.0,199.4232,199.6786,199.3348,199.6786,7977.0
2024-03-06 11:30:00,203.3,203.46,203.15,203.36,9498.0,199.6884,199.8456,199.5411,199.7474,9498.0
2024-03-06 11:40:00,203.38,203.7,203.31,203.52,12464.0,199.767,200.0813,199.6982,199.9045,12464.0
2024-03-06 11:50:00,203.52,203.67,203.39,203.39,20811.0,199.9045,200.0519,199.7768,199.7768,20811.0
2024-03-06 12:00:00,203.37,203.69,203.37,203.6,7844.0,199.7572,200.0715,199.7572,199.9831,7844.0
2024-03-06 12:10:00,203.55,203.72,203.47,203.48,11063.0,199.934,200.101,199.8554,199.8652,11063.0
2024-03-06 12:20:00,203.49,203.72,203.47,203.56,6456.0,199.8751,200.101,199.8554,199.9438,6456.0
2024-03-06 12:30:00,203.55,203.94,203.52,203.9,10552.0,199.934,200.3171,199.9045,200.2778,10552.0
2024-03-06 12:40:00,203.9,203.96,203.8,203.87,13574.0,200.2778,200.3367,200.1795,200.2483,13574.0
2024-03-06 12:50:00,203.88,203.95,203.6,203.69,3005.0,200.2581,200.3269,199.9831,200.0715,3005.0
2024-03-06 13:00:00,203.69,203.89,203.63,203.76,23682.0,200.0715,200.2679,200.0126,200.1403,23682.0
2024-03-06 13:10:00,203.8,203.89,203.72,203.78,18850.0,200.1795,200.2679,200.101,200.1599,18850.0
2024-03-06 13:20:00,203.79,203.93,203.79,203.89,4030.0,200.1697,200.3072,200.1697,200.2679,4030.0
2024-03-06 13:30:00,203.92,203.92,203.36,203.62,7250.0,200.2974,200.2974,199.7474,200.0027,7250.0
2024-03-06 13:40:00,203.59,203.84,203.22,203.23,7554.0,199.9733,200.2188,199.6098,199.6197,7554.0
2024-03-06 13:50:00,203.13,203.67,203.13,203.67,7353.0,199.5214,200.0519,199.5214,200.0519,7353.0
2024-03-06 14:00:00,203.65,203.65,203.35,203.39,27103.0,200.0322,200.0322,199.7375,199.7768,27103.0
2024-03-06 14:10:00,203.37,203.43,203.14,203.14,7958.0,199.7572,199.8161,199.5313,199.5313,7958.0
2024-03-06 14:20:00,203.14,203.41,203.05,203.36,8931.0,199.5313,199.7965,199.4429,199.7474,8931.0
2024-03-06 14:30:00,203.39,203.39,203.03,203.05,8049.0,199.7768,199.7768,199.4232,199.4429,8049.0
2024-03-06 14:40:00,203.11,203.19,202.91,203.02,6419.0,199.5018,199.5804,199.3054,199.4134,6419.0
2024-03-06 14:50:00,203.04,203.19,203.02,203.16,6947.0,199.433,199.5804,199.4134,199.5509,6947.0
2024-03-06 15:00:00,203.2,203.23,202.97,203.08,5857.0,199.5902,199.6197,199.3643,199.4723,5857.0
2024-03-06 15:10:00,202.98,203.16,202.77,202.87,8592.0,199.3741,199.5509,199.1678,199.2661,8592.0
2024-03-06 15:20:00,202.91,203.06,202.79,203.06,10223.0,199.3054,199.4527,199.1875,199.4527,10223.0
2024-03-06 15:30:00,203.07,203.51,203.06,203.49,6414.0,199.4625,199.8947,199.4527,199.8751,6414.0
2024-03-06 15:40:00,203.6,203.83,203.44,203.69,12005.0,199.9831,200.209,199.8259,200.0715,12005.0
2024-03-06 15:50:00,203.67,203.88,203.51,203.64,66074.0,200.0519,200.2581,199.8947,200.0224,66074.0
2024-03-07 09:30:00,204.0,204.0,203.11,203.95,62397.0,200.376,200.376,199.5018,200.3269,62397.0
2024-03-07 09:40:00,203.97,204.5,203.18,203.44,115773.0,200.3465,200.8671,199.5706,199.8259,115773.0
2024-03-07 09:50:00,203.44,204.23,203.44,204.23,9831.0,199.8259,200.6019,199.8259,200.6019,9831.0
2024-03-07 10:00:00,204.16,204.27,203.91,204.23,11861.0,200.5331,200.6412,200.2876,200.6019,11861.0
2024-03-07 10:10:00,204.14,204.4,204.1,204.23,6378.0,200.5135,200.7689,200.4742,200.6019,6378.0
2024-03-07 10:20:00,204.25,204.7,203.99,204.69,12778.0,200.6216,201.0636,200.3662,201.0537,12778.0
2024-03-07 10:30:00,204.7,204.82,204.54,204.59,11337.0,201.0636,201.1814,200.9064,200.9555,11337.0
2024-03-07 10:40:00,204.64,204.9,204.58,204.78,16859.0,201.0046,201.26,200.9457,201.1421,16859.0
2024-03-07 10:50:00,204.74,204.82,204.66,204.73,9773.0,201.1028,201.1814,201.0243,201.093,9773.0
2024-03-07 11:00:00,204.77,204.77,204.48,204.49,10537.0,201.1323,201.1323,200.8475,200.8573,10537.0
2024-03-07 11:10:00,204.46,204.53,204.34,204.38,8324.0,200.8278,200.8966,200.71,200.7492,8324.0
2024-03-07 11:20:00,204.41,204.57,204.28,204.57,11200.0,200.7787,200.9359,200.651,200.9359,11200.0
2024-03-07 11:30:00,204.54,204.58,204.4,204.42,14910.0,200.9064,200.9457,200.7689,200.7885,14910.0
2024-03-07 11:40:00,204.42,204.49,204.23,204.4,20586.0,200.7885,200.8573,200.6019,200.7689,20586.0
2024-03-07 11:50:00,204.42,204.77,204.36,204.74,29258.0,200.7885,201.1323,200.7296,201.1028,29258.0
2024-03-07 12:00:00,204.74,204.74,204.14,204.22,17236.0,201.1028,201.1028,200.5135,200.5921,17236.0
2024-03-07 12:10:00,204.2,204.38,204.04,204.08,13430.0,200.5724,200.7492,200.4153,200.4546,13430.0
2024-03-07 12:20:00,204.15,204.58,204.15,204.32,7882.0,200.5233,200.9457,200.5233,200.6903,7882.0
2024-03-07 12:30:00,204.31,204.48,204.24,204.46,6520.0,200.6805,200.8475,200.6117,200.8278,6520.0
2024-03-07 12:40:00,204.46,204.6,204.4,204.49,5156.0,200.8278,200.9653,200.7689,200.8573,5156.0
2024-03-07 12:50:00,204.52,204.57,204.29,204.31,1572.0,200.8868,200.9359,200.6608,200.6805,1572.0
2024-03-07 13:00:00,204.38,204.48,204.28,204.47,6485.0,200.7492,200.8475,200.651,200.8376,6485.0
2024-03-07 13:10:00,204.49,204.52,204.45,204.5,3593.0,200.8573,200.8868,200.818,200.8671,3593.0
2024-03-07 13:20:00,204.5,204.51,204.37,204.38,7396.0,200.8671,200.8769,200.7394,200.7492,7396.0
2024-03-07 13:30:00,204.45,204.66,204.39,204.65,6903.0,200.818,201.0243,200.7591,201.0144,6903.0
2024-03-07 13:40:00,204.66,204.93,204.55,204.9,8904.0,201.0243,201.2895,200.9162,201.26,8904.0
2024-03-07 13:50:00,204.9,204.98,204.84,204.92,4011.0,201.26,201.3386,201.2011,201.2796,4011.0
2024-03-07 14:00:00,204.86,204.92,204.74,204.81,4239.0,201.2207,201.2796,201.1028,201.1716,4239.0
2024-03-07 14:10:00,204.85,204.92,204.8,204.89,2083.0,201.2109,201.2796,201.1618,201.2502,2083.0
2024-03-07 14:20:00,204.85,204.85,204.44,204.58,6111.0,201.2109,201.2109,200.8082,200.9457,6111.0
2024-03-07 14:30:00,204.48,204.57,204.44,204.47,7545.0,200.8475,200.9359,200.8082,200.8376,7545.0
2024-03-07 14:40:00,204.49,204.55,204.4,204.41,3457.0,200.8573,200.9162,200.7689,200.7787,3457.0
2024-03-07 14:50:00,204.42,204.51,204.29,204.43,4178.0,200.7885,200.8769,200.6608,200.7984,4178.0
2024-03-07 15:00:00,204.39,204.42,204.28,204.41,4061.0,200.7591,200.7885,200.651,200.7787,4061.0
2024-03-07 15:10:00,204.39,204.63,204.36,204.55,12207.0,200.7591,200.9948,200.7296,200.9162,12207.0
2024-03-07 15:20:00,204.56,204.58,204.39,204.4,6240.0,200.926,200.9457,200.7591,200.7689,6240.0
2024-03-07 15:30:00,204.37,204.63,204.34,204.63,8254.0,200.7394,200.9948,200.71,200.9948,8254.0
2024-03-07 15:40:00,204.63,204.78,204.49,204.52,10730.0,200.9948,201.1421,200.8573,200.8868,10730.0
2024-03-07 15:50:00,204.53,204.71,204.28,204.28,58900.0,200.8966,201.0734,200.651,200.651,58900.0
2024-03-08 09:30:00,203.69,203.93,202.99,203.22,28118.0,200.0715,200.3072,199.3839,199.6098,28118.0
2024-03-08 09:40:00,203.25,203.89,203.25,203.88,2885.0,199.6393,200.2679,199.6393,200.2581,2885.0
2024-03-08 09:50:00,203.88,203.99,203.74,203.77,3643.0,200.2581,200.3662,200.1206,200.1501,3643.0
2024-03-08 10:00:00,203.91,204.18,203.72,203.93,13923.0,200.2876,200.5528,200.101,200.3072,13923.0
2024-03-08 10:10:00,203.93,204.05,203.64,203.9,8440.0,200.3072,200.4251,200.0224,200.2778,8440.0
2024-03-08 10:20:00,203.7,203.97,203.51,203.93,9118.0,200.0813,200.3465,199.8947,200.3072,9118.0
2024-03-08 10:30:00,203.78,203.96,203.66,203.78,5836.0,200.1599,200.3367,200.042,200.1599,5836.0
2024-03-08 10:40:00,203.79,204.47,203.78,204.31,9059.0,200.1697,200.8376,200.1599,200.6805,9059.0
2024-03-08 10:50:00,204.31,204.45,204.15,204.44,9053.0,200.6805,200.818,200.5233,200.8082,9053.0
2024-03-08 11:00:00,204.46,204.55,204.36,204.48,17255.0,200.8278,200.9162,200.7296,200.8475,17255.0
2024-03-08 11:10:00,204.44,204.83,204.43,204.44,4881.0,200.8082,201.1912,200.7984,200.8082,4881.0
2024-03-08 11:20:00,204.45,204.84,204.41,204.53,9366.0,200.818,201.2011,200.7787,200.8966,9366.0
2024-03-08 11:30:00,204.78,204.91,204.64,204.84,7669.0,201.1421,201.2698,201.0046,201.2011,7669.0
2024-03-08 11:40:00,204.79,204.92,204.62,204.88,10944.0,201.152,201.2796,200.985,201.2404,10944.0
2024-03-08 11:50:00,204.95,205.2,204.88,205.05,39090.0,201.3091,201.5547,201.2404,201.4073,39090.0
2024-03-08 12:00:00,204.95,205.34,204.92,205.29,7470.0,201.3091,201.6922,201.2796,201.6431,7470.0
2024-03-08 12:10:00,205.23,205.46,205.2,205.42,8565.0,201.5841,201.8101,201.5547,201.7708,8565.0
2024-03-08 12:20:00,205.47,205.5,205.32,205.33,5459.0,201.8199,201.8493,201.6725,201.6824,5459.0
2024-03-08 12:30:00,205.33,205.38,205.22,205.26,8683.0,201.6824,201.7315,201.5743,201.6136,8683.0
2024-03-08 12:40:00,205.3,205.34,205.14,205.14,6397.0,201.6529,201.6922,201.4957,201.4957,6397.0
2024-03-08 12:50:00,205.17,205.32,205.01,205.32,7307.0,201.5252,201.6725,201.368,201.6725,7307.0
2024-03-08 13:00:00,205.31,205.37,205.06,205.29,11376.0,201.6627,201.7217,201.4172,201.6431,11376.0
2024-03-08 13:10:00,205.3,205.44,205.23,205.37,8330.0,201.6529,201.7904,201.5841,201.7217,8330.0
2024-03-08 13:20:00,205.32,205.32,205.11,205.3,11186.0,201.6725,201.6725,201.4663,201.6529,11186.0
2024-03-08 13:30:00,205.3,205.3,204.85,204.85,7984.0,201.6529,201.6529,201.2109,201.2109,7984.0
2024-03-08 13:40:00,204.8,204.99,204.71,204.71,7483.0,201.1618,201.3484,201.0734,201.0734,7483.0
2024-03-08 13:50:00,204.74,204.89,204.58,204.85,10162.0,201.1028,201.2502,200.9457,201.2109,10162.0
2024-03-08 14:00:00,204.85,204.96,204.78,204.88,7518.0,201.2109,201.3189,201.1421,201.2404,7518.0
2024-03-08 14:10:00,204.84,205.04,204.83,205.0,9719.0,201.2011,201.3975,201.1912,201.3582,9719.0
2024-03-08 14:20:00,205.05,205.22,205.03,205.21,7360.0,201.4073,201.5743,201.3877,201.5645,7360.0
2024-03-08 14:30:00,205.24,205.36,205.05,205.28,13171.0,201.594,201.7118,201.4073,201.6333,13171.0
2024-03-08 14:40:00,205.28,205.5,205.27,205.49,10364.0,201.6333,201.8493,201.6234,201.8395,10364.0
2024-03-08 14:50:00,205.53,205.68,205.47,205.59,18211.0,201.8788,202.0261,201.8199,201.9377,18211.0
2024-03-08 15:00:00,205.58,205.64,205.26,205.27,13099.0,201.9279,201.9869,201.6136,201.6234,13099.0
2024-03-08 15:10:00,205.26,205.26,205.06,205.12,9664.0,201.6136,201.6136,201.4172,201.4761,9664.0
2024-03-08 15:20:00,205.13,205.17,204.78,204.78,14841.0,201.4859,201.5252,201.1421,201.1421,14841.0
2024-03-08 15:30:00,204.84,205.15,204.84,204.99,15827.0,201.2011,201.5056,201.2011,201.3484,15827.0
2024-03-08 15:40:00,204.99,205.27,204.99,205.18,25254.0,201.3484,201.6234,201.3484,201.535,25254.0
2024-03-08 15:50:00,205.23,205.39,204.96,205.11,95619.0,201.5841,201.7413,201.3189,201.4663,95619.0
2024-03-11 09:30:00,204.9,205.76,204.85,205.09,21467.0,201.26,202.1047,201.2109,201.4466,21467.0
2024-03-11 09:40:00,204.81,205.54,204.75,205.3,5852.0,201.1716,201.8886,201.1127,201.6529,5852.0
2024-03-11 09:50:00,205.41,205.9,205.28,205.9,8463.0,201.7609,202.2422,201.6333,202.2422,8463.0
2024-03-11 10:00:00,205.8,205.8,205.18,205.31,16595.0,202.144,202.144,201.535,201.6627,16595.0
2024-03-11 10:10:00,205.38,205.4,205.05,205.2,13528.0,201.7315,201.7511,201.4073,201.5547,13528.0
2024-03-11 10:20:00,205.2,205.35,204.77,204.88,9928.0,201.5547,201.702,201.1323,201.2404,9928.0
2024-03-11 10:30:00,204.88,204.94,204.57,204.61,11660.0,201.2404,201.2993,200.9359,200.9752,11660.0
2024-03-11 10:40:00,204.61,204.64,204.41,204.41,10573.0,200.9752,201.0046,200.7787,200.7787,10573.0
2024-03-11 10:50:00,204.51,205.15,204.42,205.08,13414.0,200.8769,201.5056,200.7885,201.4368,13414.0
2024-03-11 11:00:00,205.08,205.14,204.83,204.9,5168.0,201.4368,201.4957,201.1912,201.26,5168.0
2024-03-11 11:10:00,204.9,204.9,204.68,204.87,7435.0,201.26,201.26,201.0439,201.2305,7435.0
2024-03-11 11:20:00,204.92,204.99,204.82,204.89,6668.0,201.2796,201.3484,201.1814,201.2502,6668.0
2024-03-11 11:30:00,204.99,205.04,204.77,204.89,12349.0,201.3484,201.3975,201.1323,201.2502,12349.0
2024-03-11 11:40:00,204.93,205.1,204.88,205.0,8381.0,201.2895,201.4565,201.2404,201.3582,8381.0
2024-03-11 11:50:00,205.07,205.11,204.89,204.89,11065.0,201.427,201.4663,201.2502,201.2502,11065.0
2024-03-11 12:00:00,205.02,205.12,204.95,204.95,7944.0,201.3779,201.4761,201.3091,201.3091,7944.0
2024-03-11 12:10:00,205.0,205.05,204.87,205.01,6919.0,201.3582,201.4073,201.2305,201.368,6919.0
2024-03-11 12:20:00,205.01,205.07,204.62,204.7,9134.0,201.368,201.427,200.985,201.0636,9134.0
2024-03-11 12:30:00,204.71,204.86,204.65,204.78,8190.0,201.0734,201.2207,201.0144,201.1421,8190.0
2024-03-11 12:40:00,204.83,204.98,204.8,204.94,14393.0,201.1912,201.3386,201.1618,201.2993,14393.0
2024-03-11 12:50:00,204.99,205.14,204.99,205.0,5576.0,201.3484,201.4957,201.3484,201.3582,5576.0
2024-03-11 13:00:00,205.04,205.2,205.04,205.18,5074.0,201.3975,201.5547,201.3975,201.535,5074.0
2024-03-11 13:10:00,205.16,205.36,205.0,205.35,6318.0,201.5154,201.7118,201.3582,201.702,6318.0
2024-03-11 13:20:00,205.35,205.45,205.31,205.42,5714.0,201.702,201.8002,201.6627,201.7708,5714.0
2024-03-11 13:30:00,205.46,205.53,205.25,205.26,7218.0,201.8101,201.8788,201.6038,201.6136,7218.0
2024-03-11 13:40:00,205.26,205.34,205.21,205.21,6716.0,201.6136,201.6922,201.5645,201.5645,6716.0
2024-03-11 13:50:00,205.21,205.4,205.15,205.4,7023.0,201.5645,201.7511,201.5056,201.7511,7023.0
2024-03-11 14:00:00,205.41,205.5,205.38,205.42,6947.0,201.7609,201.8493,201.7315,201.7708,6947.0
2024-03-11 14:10:00,205.36,205.38,205.23,205.28,8271.0,201.7118,201.7315,201.5841,201.6333,8271.0
2024-03-11 14:20:00,205.28,205.46,205.23,205.46,7600.0,201.6333,201.8101,201.5841,201.8101,7600.0
2024-03-11 14:30:00,205.45,205.66,205.44,205.53,5998.0,201.8002,202.0065,201.7904,201.8788,5998.0
2024-03-11 14:40:00,205.52,205.67,205.52,205.67,7186.0,201.869,202.0163,201.869,202.0163,7186.0
2024-03-11 14:50:00,205.68,205.7,205.61,205.7,6432.0,202.0261,202.0458,201.9574,202.0458,6432.0
2024-03-11 15:00:00,205.69,205.72,205.6,205.72,10628.0,202.036,202.0654,201.9476,202.0654,10628.0
2024-03-11 15:10:00,205.7,205.76,205.58,205.68,7779.0,202.0458,202.1047,201.9279,202.0261,7779.0
2024-03-11 15:20:00,205.69,205.9,205.69,205.76,9370.0,202.036,202.2422,202.036,202.1047,9370.0
2024-03-11 15:30:00,205.71,205.9,205.66,205.9,9383.0,202.0556,202.2422,202.0065,202.2422,9383.0
2024-03-11 15:40:00,205.91,206.01,205.79,205.98,33516.0,202.2521,202.3503,202.1342,202.3208,33516.0
2024-03-11 15:50:00,205.97,206.01,205.8,205.94,56263.0,202.311,202.3503,202.144,202.2815,56263.0
2024-03-12 09:30:00,206.0,206.9,205.43,206.51,77223.0,202.3405,203.2245,201.7806,202.8414,77223.0
2024-03-12 09:40:00,206.41,206.7,206.33,206.38,25965.0,202.7432,203.028,202.6646,202.7137,25965.0
2024-03-12 09:50:00,206.48,207.18,206.39,207.06,63395.0,202.8119,203.4995,202.7235,203.3816,63395.0
2024-03-12 10:00:00,207.15,207.28,207.0,207.28,8031.0,203.47,203.5977,203.3227,203.5977,8031.0
2024-03-12 10:10:00,207.15,207.27,207.0,207.1,7478.0,203.47,203.5879,203.3227,203.4209,7478.0
2024-03-12 10:20:00,207.13,207.35,207.05,207.33,18980.0,203.4504,203.6665,203.3718,203.6468,18980.0
2024-03-12 10:30:00,207.33,207.49,207.1,207.2,7046.0,203.6468,203.804,203.4209,203.5191,7046.0
2024-03-12 10:40:00,207.23,207.24,206.88,207.13,10673.0,203.5486,203.5584,203.2048,203.4504,10673.0
2024-03-12 10:50:00,207.18,207.59,207.13,207.13,6167.0,203.4995,203.9022,203.4504,203.4504,6167.0
2024-03-12 11:00:00,207.13,207.24,206.81,207.02,7207.0,203.4504,203.5584,203.1361,203.3423,7207.0
2024-03-12 11:10:00,206.95,207.16,206.82,206.99,8030.0,203.2736,203.4799,203.1459,203.3129,8030.0
2024-03-12 11:20:00,207.0,207.0,206.65,206.75,12128.0,203.3227,203.3227,202.9789,203.0771,12128.0
2024-03-12 11:30:00,206.75,206.8,206.55,206.71,7247.0,203.0771,203.1262,202.8807,203.0378,7247.0
2024-03-12 11:40:00,206.68,206.74,206.44,206.48,15160.0,203.0084,203.0673,202.7726,202.8119,15160.0
2024-03-12 11:50:00,206.49,206.62,206.43,206.53,21727.0,202.8218,202.9494,202.7628,202.861,21727.0
2024-03-12 12:00:00,206.53,206.75,206.46,206.68,8237.0,202.861,203.0771,202.7923,203.0084,8237.0
2024-03-12 12:10:00,206.69,206.73,206.52,206.64,8747.0,203.0182,203.0575,202.8512,202.9691,8747.0
2024-03-12 12:20:00,206.64,206.7,206.52,206.52,5035.0,202.9691,203.028,202.8512,202.8512,5035.0
2024-03-12 12:30:00,206.49,206.76,206.49,206.71,10255.0,202.8218,203.087,202.8218,203.0378,10255.0
2024-03-12 12:40:00,206.65,206.66,206.2,206.36,7144.0,202.9789,202.9887,202.5369,202.6941,7144.0
2024-03-12 12:50:00,206.4,206.45,206.34,206.42,5147.0,202.7334,202.7825,202.6744,202.753,5147.0
2024-03-12 13:00:00,206.46,206.46,206.2,206.31,8132.0,202.7923,202.7923,202.5369,202.645,8132.0
2024-03-12 13:10:00,206.31,206.53,206.27,206.5,7341.0,202.645,202.861,202.6057,202.8316,7341.0
2024-03-12 13:20:00,206.55,206.59,206.38,206.38,4858.0,202.8807,202.92,202.7137,202.7137,4858.0
2024-03-12 13:30:00,206.46,206.72,206.42,206.68,7771.0,202.7923,203.0477,202.753,203.0084,7771.0
2024-03-12 13:40:00,206.74,207.02,206.74,207.02,6507.0,203.0673,203.3423,203.0673,203.3423,6507.0
2024-03-12 13:50:00,207.03,207.12,206.93,206.99,5893.0,203.3522,203.4406,203.2539,203.3129,5893.0
2024-03-12 14:00:00,206.99,207.06,206.93,207.06,6220.0,203.3129,203.3816,203.2539,203.3816,6220.0
2024-03-12 14:10:00,207.06,207.09,206.99,207.03,4093.0,203.3816,203.4111,203.3129,203.3522,4093.0
2024-03-12 14:20:00,207.11,207.22,207.11,207.21,6125.0,203.4307,203.5388,203.4307,203.529,6125.0
2024-03-12 14:30:00,207.23,207.38,207.21,207.23,6111.0,203.5486,203.6959,203.529,203.5486,6111.0
2024-03-12 14:40:00,207.26,207.26,206.98,207.26,6551.0,203.5781,203.5781,203.3031,203.5781,6551.0
2024-03-12 14:50:00,207.29,207.47,207.24,207.45,9659.0,203.6075,203.7843,203.5584,203.7647,9659.0
2024-03-12 15:00:00,207.41,207.54,207.34,207.43,7272.0,203.7254,203.8531,203.6567,203.7451,7272.0
2024-03-12 15:10:00,207.47,207.55,207.43,207.54,8894.0,203.7843,203.8629,203.7451,203.8531,8894.0
2024-03-12 15:20:00,207.55,207.74,207.51,207.68,8950.0,203.8629,204.0496,203.8236,203.9906,8950.0
2024-03-12 15:30:00,207.68,207.68,207.47,207.53,13324.0,203.9906,203.9906,203.7843,203.8433,13324.0
2024-03-12 15:40:00,207.51,207.6,207.24,207.26,26870.0,203.8236,203.912,203.5584,203.5781,26870.0
2024-03-12 15:50:00,207.22,207.46,207.11,207.33,74779.0,203.5388,203.7745,203.4307,203.6468,74779.0
2024-03-13 09:30:00,207.5,207.8,206.57,206.6,18827.0,203.8138,204.1085,202.9003,202.9298,18827.0
2024-03-13 09:40:00,206.57,206.71,206.05,206.56,19386.0,202.9003,203.0378,202.3896,202.8905,19386.0
2024-03-13 09:50:00,206.71,206.71,206.13,206.64,10778.0,203.0378,203.0378,202.4682,202.9691,10778.0
2024-03-13 10:00:00,206.57,207.34,206.41,207.34,11812.0,202.9003,203.6567,202.7432,203.6567,11812.0
2024-03-13 10:10:00,207.39,207.49,207.23,207.44,7361.0,203.7058,203.804,203.5486,203.7549,7361.0
2024-03-13 10:20:00,207.45,207.61,207.31,207.34,5492.0,203.7647,203.9219,203.6272,203.6567,5492.0
2024-03-13 10:30:00,207.29,207.39,207.06,207.06,6369.0,203.6075,203.7058,203.3816,203.3816,6369.0
2024-03-13 10:40:00,207.05,207.21,206.99,207.04,3951.0,203.3718,203.529,203.3129,203.362,3951.0
2024-03-13 10:50:00,207.0,207.7,207.0,207.7,5683.0,203.3227,204.0103,203.3227,204.0103,5683.0
2024-03-13 11:00:00,207.59,207.59,206.97,206.97,5054.0,203.9022,203.9022,203.2932,203.2932,5054.0
2024-03-13 11:10:00,207.03,207.21,206.96,207.01,7135.0,203.3522,203.529,203.2834,203.3325,7135.0
2024-03-13 11:20:00,207.03,207.09,206.77,206.77,4368.0,203.3522,203.4111,203.0968,203.0968,4368.0
2024-03-13 11:30:00,206.84,206.95,206.72,206.77,5523.0,203.1655,203.2736,203.0477,203.0968,5523.0
2024-03-13 11:40:00,206.82,207.22,206.81,207.21,11058.0,203.1459,203.5388,203.1361,203.529,11058.0
2024-03-13 11:50:00,207.19,207.25,206.96,206.96,4008.0,203.5093,203.5683,203.2834,203.2834,4008.0
2024-03-13 12:00:00,207.01,207.08,206.77,206.84,3371.0,203.3325,203.4013,203.0968,203.1655,3371.0
2024-03-13 12:10:00,206.84,206.97,206.81,206.81,6416.0,203.1655,203.2932,203.1361,203.1361,6416.0
2024-03-13 12:20:00,206.86,207.02,206.85,206.93,5204.0,203.1852,203.3423,203.1754,203.2539,5204.0
2024-03-13 12:30:00,206.89,207.17,206.89,206.99,5098.0,203.2147,203.4897,203.2147,203.3129,5098.0
2024-03-13 12:40:00,207.1,207.19,207.09,207.16,3414.0,203.4209,203.5093,203.4111,203.4799,3414.0
2024-03-13 12:50:00,207.15,207.15,207.01,207.11,3085.0,203.47,203.47,203.3325,203.4307,3085.0
2024-03-13 13:00:00,207.1,207.38,207.09,207.29,8729.0,203.4209,203.6959,203.4111,203.6075,8729.0
2024-03-13 13:10:00,207.31,207.42,207.23,207.29,1767.0,203.6272,203.7352,203.5486,203.6075,1767.0
2024-03-13 13:20:00,207.25,207.43,207.24,207.4,3172.0,203.5683,203.7451,203.5584,203.7156,3172.0
2024-03-13 13:30:00,207.4,207.47,207.35,207.4,5676.0,203.7156,203.7843,203.6665,203.7156,5676.0
2024-03-13 13:40:00,207.41,207.61,207.41,207.6,7492.0,203.7254,203.9219,203.7254,203.912,7492.0
2024-03-13 13:50:00,207.59,207.71,207.56,207.68,6677.0,203.9022,204.0201,203.8727,203.9906,6677.0
2024-03-13 14:00:00,207.61,207.75,207.58,207.67,8061.0,203.9219,204.0594,203.8924,203.9808,8061.0
2024-03-13 14:10:00,207.65,207.74,207.51,207.61,4495.0,203.9611,204.0496,203.8236,203.9219,4495.0
2024-03-13 14:20:00,207.61,207.61,207.39,207.39,4268.0,203.9219,203.9219,203.7058,203.7058,4268.0
2024-03-13 14:30:00,207.4,207.52,207.39,207.47,6366.0,203.7156,203.8335,203.7058,203.7843,6366.0
2024-03-13 14:40:00,207.45,207.58,207.45,207.55,4684.0,203.7647,203.8924,203.7647,203.8629,4684.0
2024-03-13 14:50:00,207.56,207.56,207.45,207.48,6378.0,203.8727,203.8727,203.7647,203.7942,6378.0
2024-03-13 15:00:00,207.5,207.5,207.27,207.31,3997.0,203.8138,203.8138,203.5879,203.6272,3997.0
2024-03-13 15:10:00,207.27,207.36,207.16,207.32,5559.0,203.5879,203.6763,203.4799,203.637,5559.0
2024-03-13 15:20:00,207.28,207.41,206.96,207.12,10245.0,203.5977,203.7254,203.2834,203.4406,10245.0
2024-03-13 15:30:00,207.16,207.54,207.16,207.51,15943.0,203.4799,203.8531,203.4799,203.8236,15943.0
2024-03-13 15:40:00,207.54,207.85,207.47,207.8,28761.0,203.8531,204.1576,203.7843,204.1085,28761.0
2024-03-13 15:50:00,207.76,207.95,207.61,207.91,67656.0,204.0692,204.2558,203.9219,204.2165,67656.0
2024-03-14 09:30:00,209.16,209.2,207.87,208.43,37948.0,205.4443,205.4836,204.1772,204.7273,37948.0
2024-03-14 09:40:00,208.04,208.3,207.97,208.28,5972.0,204.3442,204.5996,204.2755,204.58,5972.0
2024-03-14 09:50:00,208.16,208.3,207.91,208.02,5736.0,204.4621,204.5996,204.2165,204.3246,5736.0
2024-03-14 10:00:00,208.06,208.17,207.38,207.53,7512.0,204.3639,204.4719,203.6959,203.8433,7512.0
2024-03-14 10:10:00,207.41,207.79,207.41,207.75,4592.0,203.7254,204.0987,203.7254,204.0594,4592.0
2024-03-14 10:20:00,207.75,208.03,207.72,207.87,6194.0,204.0594,204.3344,204.0299,204.1772,6194.0
2024-03-14 10:30:00,207.9,207.95,207.56,207.56,6328.0,204.2067,204.2558,203.8727,203.8727,6328.0
2024-03-14 10:40:00,207.48,207.68,207.39,207.68,5828.0,203.7942,203.9906,203.7058,203.9906,5828.0
2024-03-14 10:50:00,207.63,207.69,207.28,207.4,8065.0,203.9415,204.0004,203.5977,203.7156,8065.0
2024-03-14 11:00:00,207.49,207.81,207.33,207.45,5202.0,203.804,204.1183,203.6468,203.7647,5202.0
2024-03-14 11:10:00,207.56,207.64,207.24,207.42,11379.0,203.8727,203.9513,203.5584,203.7352,11379.0
2024-03-14 11:20:00,207.39,207.39,207.17,207.31,17575.0,203.7058,203.7058,203.4897,203.6272,17575.0
2024-03-14 11:30:00,207.25,207.57,207.16,207.46,6582.0,203.5683,203.8826,203.4799,203.7745,6582.0
2024-03-14 11:40:00,207.59,207.65,207.45,207.59,4339.0,203.9022,203.9611,203.7647,203.9022,4339.0
2024-03-14 11:50:00,207.65,207.67,207.5,207.51,3062.0,203.9611,203.9808,203.8138,203.8236,3062.0
2024-03-14 12:00:00,207.56,207.62,207.39,207.45,8098.0,203.8727,203.9317,203.7058,203.7647,8098.0
2024-03-14 12:10:00,207.52,207.6,207.45,207.53,2045.0,203.8335,203.912,203.7647,203.8433,2045.0
2024-03-14 12:20:00,207.5,207.88,207.5,207.88,3511.0,203.8138,204.1871,203.8138,204.1871,3511.0
2024-03-14 12:30:00,207.84,207.84,207.44,207.53,8045.0,204.1478,204.1478,203.7549,203.8433,8045.0
2024-03-14 12:40:00,207.53,207.62,207.29,207.3,4863.0,203.8433,203.9317,203.6075,203.6174,4863.0
2024-03-14 12:50:00,207.34,207.43,207.29,207.4,5786.0,203.6567,203.7451,203.6075,203.7156,5786.0
2024-03-14 13:00:00,207.33,207.41,207.27,207.4,4546.0,203.6468,203.7254,203.5879,203.7156,4546.0
2024-03-14 13:10:00,207.36,207.37,207.09,207.18,5951.0,203.6763,203.6861,203.4111,203.4995,5951.0
2024-03-14 13:20:00,207.18,207.23,207.04,207.05,7107.0,203.4995,203.5486,203.362,203.3718,7107.0
2024-03-14 13:30:00,207.03,207.16,206.87,207.1,7357.0,203.3522,203.4799,203.195,203.4209,7357.0
2024-03-14 13:40:00,207.11,207.21,207.08,207.12,8230.0,203.4307,203.529,203.4013,203.4406,8230.0
2024-03-14 13:50:00,207.22,207.44,207.17,207.4,3335.0,203.5388,203.7549,203.4897,203.7156,3335.0
2024-03-14 14:00:00,207.45,207.57,207.39,207.48,6749.0,203.7647,203.8826,203.7058,203.7942,6749.0
2024-03-14 14:10:00,207.52,207.74,207.48,207.49,6292.0,203.8335,204.0496,203.7942,203.804,6292.0
2024-03-14 14:20:00,207.49,207.59,207.43,207.59,4910.0,203.804,203.9022,203.7451,203.9022,4910.0
2024-03-14 14:30:00,207.55,207.55,207.22,207.43,6164.0,203.8629,203.8629,203.5388,203.7451,6164.0
2024-03-14 14:40:00,207.44,207.57,207.33,207.37,4250.0,203.7549,203.8826,203.6468,203.6861,4250.0
2024-03-14 14:50:00,207.3,207.31,207.11,207.25,7808.0,203.6174,203.6272,203.4307,203.5683,7808.0
2024-03-14 15:00:00,207.21,207.28,206.92,206.92,8187.0,203.529,203.5977,203.2441,203.2441,8187.0
2024-03-14 15:10:00,207.0,207.15,206.96,207.09,11194.0,203.3227,203.47,203.2834,203.4111,11194.0
2024-03-14 15:20:00,207.09,207.3,207.06,207.23,8002.0,203.4111,203.6174,203.3816,203.5486,8002.0
2024-03-14 15:30:00,207.22,207.27,206.98,207.19,12661.0,203.5388,203.5879,203.3031,203.5093,12661.0
2024-03-14 15:40:00,207.22,207.37,207.16,207.37,31010.0,203.5388,203.6861,203.4799,203.6861,31010.0
2024-03-14 15:50:00,207.37,207.75,207.18,207.75,100145.0,203.6861,204.0594,203.4995,204.0594,100145.0
2024-03-15 09:30:00,205.8,207.62,205.01,207.23,292876.0,202.144,203.9317,201.368,203.5486,292876.0
2024-03-15 09:40:00,207.23,208.4,207.11,207.93,18658.0,203.5486,204.6978,203.4307,204.2362,18658.0
2024-03-15 09:50:00,208.09,208.8,208.08,208.23,19730.0,204.3933,205.0907,204.3835,204.5308,19730.0
2024-03-15 10:00:00,208.22,208.26,207.81,208.22,29145.0,204.521,204.5603,204.1183,204.521,29145.0
2024-03-15 10:10:00,208.21,208.23,207.83,208.19,5954.0,204.5112,204.5308,204.138,204.4916,5954.0
2024-03-15 10:20:00,208.2,208.44,208.03,208.4,13452.0,204.5014,204.7371,204.3344,204.6978,13452.0
2024-03-15 10:30:00,208.4,208.4,207.97,208.24,6137.0,204.6978,204.6978,204.2755,204.5407,6137.0
2024-03-15 10:40:00,208.34,208.89,208.3,208.89,4875.0,204.6389,205.1791,204.5996,205.1791,4875.0
2024-03-15 10:50:00,208.81,209.0,208.66,208.89,10217.0,205.1005,205.2872,204.9532,205.1791,10217.0
2024-03-15 11:00:00,208.91,209.19,208.84,208.9,12466.0,205.1988,205.4738,205.13,205.1889,12466.0
2024-03-15 11:10:00,208.9,208.9,208.32,208.57,7794.0,205.1889,205.1889,204.6192,204.8648,7794.0
2024-03-15 11:20:00,208.62,208.73,208.41,208.55,13960.0,204.9139,205.022,204.7076,204.8452,13960.0
2024-03-15 11:30:00,208.45,208.7,208.4,208.62,5467.0,204.7469,204.9925,204.6978,204.9139,5467.0
2024-03-15 11:40:00,208.62,208.62,208.28,208.28,8093.0,204.9139,204.9139,204.58,204.58,8093.0
2024-03-15 11:50:00,208.25,208.41,207.96,207.97,10386.0,204.5505,204.7076,204.2656,204.2755,10386.0
2024-03-15 12:00:00,208.0,208.19,207.86,208.06,7642.0,204.3049,204.4916,204.1674,204.3639,7642.0
2024-03-15 12:10:00,207.96,207.97,207.7,207.76,43195.0,204.2656,204.2755,204.0103,204.0692,43195.0
2024-03-15 12:20:00,207.72,207.74,207.33,207.39,7547.0,204.0299,204.0496,203.6468,203.7058,7547.0
2024-03-15 12:30:00,207.4,207.51,207.12,207.19,15111.0,203.7156,203.8236,203.4406,203.5093,15111.0
2024-03-15 12:40:00,207.28,207.39,207.06,207.13,9015.0,203.5977,203.7058,203.3816,203.4504,9015.0
2024-03-15 12:50:00,207.16,207.44,207.1,207.44,15768.0,203.4799,203.7549,203.4209,203.7549,15768.0
2024-03-15 13:00:00,207.39,207.6,207.34,207.52,7343.0,203.7058,203.912,203.6567,203.8335,7343.0
2024-03-15 13:10:00,207.51,207.6,207.31,207.39,7228.0,203.8236,203.912,203.6272,203.7058,7228.0
2024-03-15 13:20:00,207.39,207.71,207.35,207.53,10553.0,203.7058,204.0201,203.6665,203.8433,10553.0
2024-03-15 13:30:00,207.52,207.67,207.48,207.51,14618.0,203.8335,203.9808,203.7942,203.8236,14618.0
2024-03-15 13:40:00,207.51,207.55,207.4,207.47,9627.0,203.8236,203.8629,203.7156,203.7843,9627.0
2024-03-15 13:50:00,207.5,207.71,207.44,207.66,56502.0,203.8138,204.0201,203.7549,203.971,56502.0
2024-03-15 14:00:00,207.66,207.7,207.25,207.26,13091.0,203.971,204.0103,203.5683,203.5781,13091.0
2024-03-15 14:10:00,207.23,207.34,207.13,207.34,11028.0,203.5486,203.6567,203.4504,203.6567,11028.0
2024-03-15 14:20:00,207.37,207.5,207.32,207.47,10858.0,203.6861,203.8138,203.637,203.7843,10858.0
2024-03-15 14:30:00,207.41,207.43,207.19,207.28,14505.0,203.7254,203.7451,203.5093,203.5977,14505.0
2024-03-15 14:40:00,207.3,207.4,206.93,206.98,84490.0,203.6174,203.7156,203.2539,203.3031,84490.0
2024-03-15 14:50:00,207.01,207.15,206.94,207.03,10956.0,203.3325,203.47,203.2638,203.3522,10956.0
2024-03-15 15:00:00,207.0,207.17,206.84,206.93,12677.0,203.3227,203.4897,203.1655,203.2539,12677.0
2024-03-15 15:10:00,206.9,207.09,206.87,206.98,13935.0,203.2245,203.4111,203.195,203.3031,13935.0
2024-03-15 15:20:00,207.04,207.12,206.82,207.03,17250.0,203.362,203.4406,203.1459,203.3522,17250.0
2024-03-15 15:30:00,207.03,207.08,206.8,206.89,16969.0,203.3522,203.4013,203.1262,203.2147,16969.0
2024-03-15 15:40:00,206.91,207.0,206.65,206.92,38932.0,203.2343,203.3227,202.9789,203.2441,38932.0
2024-03-15 15:50:00,206.92,206.97,206.23,206.4,171136.0,203.2441,203.2932,202.5664,202.7334,171136.0
2024-03-18 09:30:00,206.54,207.0,205.81,206.39,17616.0,202.8709,203.3227,202.1538,202.7235,17616.0
2024-03-18 09:40:00,206.45,206.76,206.2,206.2,8200.0,202.7825,203.087,202.5369,202.5369,8200.0
2024-03-18 09:50:00,206.18,206.76,206.02,206.64,10503.0,202.5173,203.087,202.3601,202.9691,10503.0
2024-03-18 10:00:00,206.58,207.08,206.53,206.66,13716.0,202.9102,203.4013,202.861,202.9887,13716.0
2024-03-18 10:10:00,206.51,206.77,206.51,206.75,6700.0,202.8414,203.0968,202.8414,203.0771,6700.0
2024-03-18 10:20:00,206.62,206.92,206.51,206.7,9105.0,202.9494,203.2441,202.8414,203.028,9105.0
2024-03-18 10:30:00,206.81,207.11,206.77,206.93,7109.0,203.1361,203.4307,203.0968,203.2539,7109.0
2024-03-18 10:40:00,206.95,206.95,206.65,206.87,11880.0,203.2736,203.2736,202.9789,203.195,11880.0
2024-03-18 10:50:00,206.86,207.34,206.79,207.13,8743.0,203.1852,203.6567,203.1164,203.4504,8743.0
2024-03-18 11:00:00,207.13,207.3,207.05,207.19,4406.0,203.4504,203.6174,203.3718,203.5093,4406.0
2024-03-18 11:10:00,207.16,207.51,207.11,207.34,16233.0,203.4799,203.8236,203.4307,203.6567,16233.0
2024-03-18 11:20:00,207.33,207.44,207.19,207.43,10278.0,203.6468,203.7549,203.5093,203.7451,10278.0
2024-03-18 11:30:00,207.4,207.47,207.29,207.3,8612.0,203.7156,203.7843,203.6075,203.6174,8612.0
2024-03-18 11:40:00,207.29,207.35,207.24,207.34,3864.0,203.6075,203.6665,203.5584,203.6567,3864.0
2024-03-18 11:50:00,207.35,207.48,207.2,207.48,10628.0,203.6665,203.7942,203.5191,203.7942,10628.0
2024-03-18 12:00:00,207.45,207.45,207.27,207.33,4199.0,203.7647,203.7647,203.5879,203.6468,4199.0
2024-03-18 12:10:00,207.3,207.64,207.3,207.61,6249.0,203.6174,203.9513,203.6174,203.9219,6249.0
2024-03-18 12:20:00,207.61,207.63,207.34,207.5,9818.0,203.9219,203.9415,203.6567,203.8138,9818.0
2024-03-18 12:30:00,207.55,207.71,207.51,207.54,6843.0,203.8629,204.0201,203.8236,203.8531,6843.0
2024-03-18 12:40:00,207.52,207.59,207.52,207.53,3064.0,203.8335,203.9022,203.8335,203.8433,3064.0
2024-03-18 12:50:00,207.52,207.64,207.43,207.63,5908.0,203.8335,203.9513,203.7451,203.9415,5908.0
2024-03-18 13:00:00,207.61,207.83,207.61,207.76,6852.0,203.9219,204.138,203.9219,204.0692,6852.0
2024-03-18 13:10:00,207.76,207.76,207.57,207.58,6694.0,204.0692,204.0692,203.8826,203.8924,6694.0
2024-03-18 13:20:00,207.54,207.72,207.49,207.72,13543.0,203.8531,204.0299,203.804,204.0299,13543.0
2024-03-18 13:30:00,207.71,207.72,207.32,207.41,9005.0,204.0201,204.0299,203.637,203.7254,9005.0
2024-03-18 13:40:00,207.42,207.42,207.12,207.12,2640.0,203.7352,203.7352,203.4406,203.4406,2640.0
2024-03-18 13:50:00,207.24,207.29,207.16,207.26,5370.0,203.5584,203.6075,203.4799,203.5781,5370.0
2024-03-18 14:00:00,207.26,207.32,207.01,207.01,4690.0,203.5781,203.637,203.3325,203.3325,4690.0
2024-03-18 14:10:00,207.05,207.29,207.03,207.22,12617.0,203.3718,203.6075,203.3522,203.5388,12617.0
2024-03-18 14:20:00,207.22,207.31,207.14,207.21,5024.0,203.5388,203.6272,203.4602,203.529,5024.0
2024-03-18 14:30:00,207.2,207.31,207.19,207.23,6829.0,203.5191,203.6272,203.5093,203.5486,6829.0
2024-03-18 14:40:00,207.22,207.22,206.99,207.01,4532.0,203.5388,203.5388,203.3129,203.3325,4532.0
2024-03-18 14:50:00,207.07,207.13,206.98,207.06,3817.0,203.3915,203.4504,203.3031,203.3816,3817.0
2024-03-18 15:00:00,207.05,207.19,207.04,207.07,8225.0,203.3718,203.5093,203.362,203.3915,8225.0
2024-03-18 15:10:00,207.08,207.09,207.0,207.06,4812.0,203.4013,203.4111,203.3227,203.3816,4812.0
2024-03-18 15:20:00,207.06,207.08,206.76,206.79,11391.0,203.3816,203.4013,203.087,203.1164,11391.0
2024-03-18 15:30:00,206.81,206.85,206.69,206.72,13584.0,203.1361,203.1754,203.0182,203.0477,13584.0
2024-03-18 15:40:00,206.74,206.85,206.71,206.73,13508.0,203.0673,203.1754,203.0378,203.0575,13508.0
2024-03-18 15:50:00,206.74,206.94,206.55,206.89,84359.0,203.0673,203.2638,202.8807,203.2147,84359.0
2024-03-19 09:30:00,207.69,207.75,206.5,207.14,25247.0,204.0004,204.0594,202.8316,203.4602,25247.0
2024-03-19 09:40:00,207.15,207.6,207.14,207.25,13646.0,203.47,203.912,203.4602,203.5683,13646.0
2024-03-19 09:50:00,207.13,207.55,207.13,207.23,12020.0,203.4504,203.8629,203.4504,203.5486,12020.0
2024-03-19 10:00:00,207.24,207.4,206.99,207.16,16803.0,203.5584,203.7156,203.3129,203.4799,16803.0
2024-03-19 10:10:00,207.16,207.44,206.91,206.91,15498.0,203.4799,203.7549,203.2343,203.2343,15498.0
2024-03-19 10:20:00,206.9,206.9,206.51,206.7,15524.0,203.2245,203.2245,202.8414,203.028,15524.0
2024-03-19 10:30:00,206.74,206.8,206.45,206.69,21329.0,203.0673,203.1262,202.7825,203.0182,21329.0
2024-03-19 10:40:00,206.72,206.74,206.38,206.59,13367.0,203.0477,203.0673,202.7137,202.92,13367.0
2024-03-19 10:50:00,206.53,206.71,206.28,206.34,8373.0,202.861,203.0378,202.6155,202.6744,8373.0
2024-03-19 11:00:00,206.28,206.39,206.12,206.23,15201.0,202.6155,202.7235,202.4583,202.5664,15201.0
2024-03-19 11:10:00,206.2,206.33,206.18,206.25,10773.0,202.5369,202.6646,202.5173,202.586,10773.0
2024-03-19 11:20:00,206.19,206.28,206.04,206.18,19720.0,202.5271,202.6155,202.3798,202.5173,19720.0
2024-03-19 11:30:00,206.11,206.23,205.9,205.9,13454.0,202.4485,202.5664,202.2422,202.2422,13454.0
2024-03-19 11:40:00,205.91,206.09,205.85,206.09,18155.0,202.2521,202.4289,202.1931,202.4289,18155.0
2024-03-19 11:50:00,206.07,206.07,205.87,206.01,9877.0,202.4092,202.4092,202.2128,202.3503,9877.0
2024-03-19 12:00:00,205.95,206.11,205.89,206.09,5592.0,202.2913,202.4485,202.2324,202.4289,5592.0
2024-03-19 12:10:00,206.09,206.39,206.04,206.27,12013.0,202.4289,202.7235,202.3798,202.6057,12013.0
2024-03-19 12:20:00,206.26,206.48,206.25,206.32,14706.0,202.5958,202.8119,202.586,202.6548,14706.0
2024-03-19 12:30:00,206.37,206.46,206.24,206.24,8639.0,202.7039,202.7923,202.5762,202.5762,8639.0
2024-03-19 12:40:00,206.28,206.42,206.24,206.33,7299.0,202.6155,202.753,202.5762,202.6646,7299.0
2024-03-19 12:50:00,206.3,206.32,206.13,206.22,6605.0,202.6351,202.6548,202.4682,202.5566,6605.0
2024-03-19 13:00:00,206.3,206.3,205.93,206.16,11405.0,202.6351,202.6351,202.2717,202.4976,11405.0
2024-03-19 13:10:00,206.18,206.51,206.16,206.47,14422.0,202.5173,202.8414,202.4976,202.8021,14422.0
2024-03-19 13:20:00,206.46,206.49,206.34,206.44,11021.0,202.7923,202.8218,202.6744,202.7726,11021.0
2024-03-19 13:30:00,206.45,206.6,206.44,206.49,10842.0,202.7825,202.9298,202.7726,202.8218,10842.0
2024-03-19 13:40:00,206.49,206.76,206.47,206.53,11296.0,202.8218,203.087,202.8021,202.861,11296.0
2024-03-19 13:50:00,206.55,206.55,206.29,206.3,7213.0,202.8807,202.8807,202.6253,202.6351,7213.0
2024-03-19 14:00:00,206.3,206.36,206.13,206.22,8290.0,202.6351,202.6941,202.4682,202.5566,8290.0
2024-03-19 14:10:00,206.26,206.41,206.15,206.39,11477.0,202.5958,202.7432,202.4878,202.7235,11477.0
2024-03-19 14:20:00,206.4,206.43,206.3,206.37,7789.0,202.7334,202.7628,202.6351,202.7039,7789.0
2024-03-19 14:30:00,206.39,206.44,206.32,206.35,10194.0,202.7235,202.7726,202.6548,202.6842,10194.0
2024-03-19 14:40:00,206.36,206.39,206.18,206.26,8351.0,202.6941,202.7235,202.5173,202.5958,8351.0
2024-03-19 14:50:00,206.27,206.41,206.16,206.17,13644.0,202.6057,202.7432,202.4976,202.5074,13644.0
2024-03-19 15:00:00,206.17,206.23,206.06,206.09,11697.0,202.5074,202.5664,202.3994,202.4289,11697.0
2024-03-19 15:10:00,206.09,206.18,206.05,206.15,15545.0,202.4289,202.5173,202.3896,202.4878,15545.0
2024-03-19 15:20:00,206.2,206.25,206.02,206.03,13229.0,202.5369,202.586,202.3601,202.3699,13229.0
2024-03-19 15:30:00,206.01,206.23,206.0,206.13,22014.0,202.3503,202.5664,202.3405,202.4682,22014.0
2024-03-19 15:40:00,206.14,206.42,206.11,206.27,39613.0,202.478,202.753,202.4485,202.6057,39613.0
2024-03-19 15:50:00,206.25,206.81,206.2,206.71,116762.0,202.586,203.1361,202.5369,203.0378,116762.0
2024-03-20 09:30:00,206.87,206.87,206.07,206.53,16361.0,203.195,203.195,202.4092,202.861,16361.0
2024-03-20 09:40:00,206.69,206.74,206.55,206.6,11498.0,203.0182,203.0673,202.8807,202.9298,11498.0
2024-03-20 09:50:00,206.58,206.71,206.3,206.63,12439.0,202.9102,203.0378,202.6351,202.9593,12439.0
2024-03-20 10:00:00,206.63,206.63,206.43,206.48,4677.0,202.9593,202.9593,202.7628,202.8119,4677.0
2024-03-20 10:10:00,206.48,206.55,206.31,206.52,21186.0,202.8119,202.8807,202.645,202.8512,21186.0
2024-03-20 10:20:00,206.47,206.63,206.37,206.54,21106.0,202.8021,202.9593,202.7039,202.8709,21106.0
2024-03-20 10:30:00,206.57,206.62,206.36,206.42,15265.0,202.9003,202.9494,202.6941,202.753,15265.0
2024-03-20 10:40:00,206.45,206.67,206.42,206.59,30240.0,202.7825,202.9986,202.753,202.92,30240.0
2024-03-20 10:50:00,206.59,206.7,206.53,206.69,26502.0,202.92,203.028,202.861,203.0182,26502.0
2024-03-20 11:00:00,206.64,206.8,206.52,206.72,29116.0,202.9691,203.1262,202.8512,203.0477,29116.0
2024-03-20 11:10:00,206.68,206.93,206.68,206.93,27873.0,203.0084,203.2539,203.0084,203.2539,27873.0
2024-03-20 11:20:00,206.91,206.92,206.55,206.74,20985.0,203.2343,203.2441,202.8807,203.0673,20985.0
2024-03-20 11:30:00,206.71,206.77,206.58,206.77,6599.0,203.0378,203.0968,202.9102,203.0968,6599.0
2024-03-20 11:40:00,206.76,206.88,206.73,206.85,16975.0,203.087,203.2048,203.0575,203.1754,16975.0
2024-03-20 11:50:00,206.85,207.16,206.75,207.14,16547.0,203.1754,203.4799,203.0771,203.4602,16547.0
2024-03-20 12:00:00,207.15,207.32,207.12,207.23,10402.0,203.47,203.637,203.4406,203.5486,10402.0
2024-03-20 12:10:00,207.23,207.24,207.01,207.2,13477.0,203.5486,203.5584,203.3325,203.5191,13477.0
2024-03-20 12:20:00,207.2,207.27,207.17,207.24,23294.0,203.5191,203.5879,203.4897,203.5584,23294.0
2024-03-20 12:30:00,207.24,207.27,207.19,207.21,11431.0,203.5584,203.5879,203.5093,203.529,11431.0
2024-03-20 12:40:00,207.21,207.35,207.15,207.23,64607.0,203.529,203.6665,203.47,203.5486,64607.0
2024-03-20 12:50:00,207.25,207.27,207.2,207.25,37892.0,203.5683,203.5879,203.5191,203.5683,37892.0
2024-03-20 13:00:00,207.24,207.29,207.05,207.06,14334.0,203.5584,203.6075,203.3718,203.3816,14334.0
2024-03-20 13:10:00,207.06,207.07,206.91,206.92,8928.0,203.3816,203.3915,203.2343,203.2441,8928.0
2024-03-20 13:20:00,206.92,206.97,206.73,206.74,7428.0,203.2441,203.2932,203.0575,203.0673,7428.0
2024-03-20 13:30:00,206.75,207.1,206.69,207.09,13856.0,203.0771,203.4209,203.0182,203.4111,13856.0
2024-03-20 13:40:00,207.15,207.23,206.94,207.16,3846.0,203.47,203.5486,203.2638,203.4799,3846.0
2024-03-20 13:50:00,207.18,207.2,207.01,207.01,2829.0,203.4995,203.5191,203.3325,203.3325,2829.0
2024-03-20 14:00:00,207.12,207.5,207.06,207.16,10205.0,203.4406,203.8138,203.3816,203.4799,10205.0
2024-03-20 14:10:00,207.16,207.26,206.9,207.02,15187.0,203.4799,203.5781,203.2245,203.3423,15187.0
2024-03-20 14:20:00,207.0,207.02,206.87,206.94,13266.0,203.3227,203.3423,203.195,203.2638,13266.0
2024-03-20 14:30:00,206.97,206.97,206.68,206.86,7463.0,203.2932,203.2932,203.0084,203.1852,7463.0
2024-03-20 14:40:00,206.83,207.11,206.8,206.99,10303.0,203.1557,203.4307,203.1262,203.3129,10303.0
2024-03-20 14:50:00,207.04,207.23,206.88,207.19,31627.0,203.362,203.5486,203.2048,203.5093,31627.0
2024-03-20 15:00:00,207.2,207.73,207.14,207.4,80395.0,203.5191,204.0397,203.4602,203.7156,80395.0
2024-03-20 15:10:00,207.4,207.62,207.22,207.5,27694.0,203.7156,203.9317,203.5388,203.8138,27694.0
2024-03-20 15:20:00,207.48,207.64,207.36,207.47,25518.0,203.7942,203.9513,203.6763,203.7843,25518.0
2024-03-20 15:30:00,207.5,207.5,207.01,207.05,38885.0,203.8138,203.8138,203.3325,203.3718,38885.0
2024-03-20 15:40:00,207.05,207.08,206.5,206.61,66973.0,203.3718,203.4013,202.8316,202.9396,66973.0
2024-03-20 15:50:00,206.62,206.72,206.16,206.54,201750.0,202.9494,203.0477,202.4976,202.8709,201750.0
2024-03-21 09:30:00,206.03,206.04,205.01,205.11,27120.0,202.3699,202.3798,201.368,201.4663,27120.0
2024-03-21 09:40:00,204.98,205.39,204.81,205.3,22334.0,201.3386,201.7413,201.1716,201.6529,22334.0
2024-03-21 09:50:00,205.31,206.23,205.21,206.2,11192.0,201.6627,202.5664,201.5645,202.5369,11192.0
2024-03-21 10:00:00,206.31,206.31,205.94,206.06,21610.0,202.645,202.645,202.2815,202.3994,21610.0
2024-03-21 10:10:00,206.03,206.04,205.56,205.74,16642.0,202.3699,202.3798,201.9083,202.0851,16642.0
2024-03-21 10:20:00,205.75,206.07,205.69,206.03,17272.0,202.0949,202.4092,202.036,202.3699,17272.0
2024-03-21 10:30:00,206.07,206.6,206.06,206.37,11083.0,202.4092,202.9298,202.3994,202.7039,11083.0
2024-03-21 10:40:00,206.42,207.0,206.42,206.98,12756.0,202.753,203.3227,202.753,203.3031,12756.0
2024-03-21 10:50:00,206.99,207.19,206.87,207.19,14727.0,203.3129,203.5093,203.195,203.5093,14727.0
2024-03-21 11:00:00,207.22,207.22,206.64,206.83,11147.0,203.5388,203.5388,202.9691,203.1557,11147.0
2024-03-21 11:10:00,206.76,207.04,206.75,206.83,12693.0,203.087,203.362,203.0771,203.1557,12693.0
2024-03-21 11:20:00,206.88,206.89,206.76,206.76,15380.0,203.2048,203.2147,203.087,203.087,15380.0
2024-03-21 11:30:00,206.85,207.01,206.78,206.89,9320.0,203.1754,203.3325,203.1066,203.2147,9320.0
2024-03-21 11:40:00,206.92,207.04,206.72,206.74,13989.0,203.2441,203.362,203.0477,203.0673,13989.0
2024-03-21 11:50:00,206.76,206.86,206.64,206.72,11554.0,203.087,203.1852,202.9691,203.0477,11554.0
2024-03-21 12:00:00,206.64,206.71,206.41,206.48,8815.0,202.9691,203.0378,202.7432,202.8119,8815.0
2024-03-21 12:10:00,206.47,206.52,206.3,206.41,15169.0,202.8021,202.8512,202.6351,202.7432,15169.0
2024-03-21 12:20:00,206.39,206.49,206.36,206.42,10159.0,202.7235,202.8218,202.6941,202.753,10159.0
2024-03-21 12:30:00,206.45,206.49,206.11,206.11,13022.0,202.7825,202.8218,202.4485,202.4485,13022.0
2024-03-21 12:40:00,206.11,206.19,206.09,206.14,5535.0,202.4485,202.5271,202.4289,202.478,5535.0
2024-03-21 12:50:00,206.11,206.33,206.11,206.33,10455.0,202.4485,202.6646,202.4485,202.6646,10455.0
2024-03-21 13:00:00,206.31,206.39,206.26,206.36,8583.0,202.645,202.7235,202.5958,202.6941,8583.0
2024-03-21 13:10:00,206.39,206.47,206.31,206.35,7828.0,202.7235,202.8021,202.645,202.6842,7828.0
2024-03-21 13:20:00,206.36,206.36,206.17,206.17,8494.0,202.6941,202.6941,202.5074,202.5074,8494.0
2024-03-21 13:30:00,206.18,206.18,206.0,206.07,13136.0,202.5173,202.5173,202.3405,202.4092,13136.0
2024-03-21 13:40:00,206.07,206.18,206.01,206.02,10246.0,202.4092,202.5173,202.3503,202.3601,10246.0
2024-03-21 13:50:00,206.02,206.07,205.9,205.93,12826.0,202.3601,202.4092,202.2422,202.2717,12826.0
2024-03-21 14:00:00,205.92,206.17,205.92,206.08,11193.0,202.2619,202.5074,202.2619,202.419,11193.0
2024-03-21 14:10:00,206.09,206.15,205.9,205.98,8815.0,202.4289,202.4878,202.2422,202.3208,8815.0
2024-03-21 14:20:00,206.01,206.01,205.9,205.95,7605.0,202.3503,202.3503,202.2422,202.2913,7605.0
2024-03-21 14:30:00,205.96,206.22,205.92,206.21,11341.0,202.3012,202.5566,202.2619,202.5467,11341.0
2024-03-21 14:40:00,206.22,206.29,206.1,206.13,10147.0,202.5566,202.6253,202.4387,202.4682,10147.0
2024-03-21 14:50:00,206.15,206.36,206.15,206.29,11858.0,202.4878,202.6941,202.4878,202.6253,11858.0
2024-03-21 15:00:00,206.3,206.39,206.2,206.33,10788.0,202.6351,202.7235,202.5369,202.6646,10788.0
2024-03-21 15:10:00,206.32,206.32,205.92,205.98,13230.0,202.6548,202.6548,202.2619,202.3208,13230.0
2024-03-21 15:20:00,205.98,206.06,205.83,206.03,17423.0,202.3208,202.3994,202.1735,202.3699,17423.0
2024-03-21 15:30:00,206.06,206.12,205.59,205.59,22077.0,202.3994,202.4583,201.9377,201.9377,22077.0
2024-03-21 15:40:00,205.57,205.85,205.46,205.52,36014.0,201.9181,202.1931,201.8101,201.869,36014.0
2024-03-21 15:50:00,205.53,205.65,205.26,205.45,139047.0,201.8788,201.9967,201.6136,201.8002,139047.0
2024-03-22 09:30:00,206.23,206.74,205.88,205.96,15965.0,202.5664,203.0673,202.2226,202.3012,15965.0
2024-03-22 09:40:00,205.78,206.1,205.57,205.84,5212.0,202.1244,202.4387,201.9181,202.1833,5212.0
2024-03-22 09:50:00,205.81,205.97,205.76,205.83,5608.0,202.1538,202.311,202.1047,202.1735,5608.0
2024-03-22 10:00:00,205.83,205.98,205.68,205.94,7111.0,202.1735,202.3208,202.0261,202.2815,7111.0
2024-03-22 10:10:00,205.95,206.1,205.72,205.98,13463.0,202.2913,202.4387,202.0654,202.3208,13463.0
2024-03-22 10:20:00,206.01,206.4,205.98,206.36,6862.0,202.3503,202.7334,202.3208,202.6941,6862.0
2024-03-22 10:30:00,206.39,206.41,206.06,206.06,12145.0,202.7235,202.7432,202.3994,202.3994,12145.0
2024-03-22 10:40:00,206.0,206.0,205.25,205.45,18128.0,202.3405,202.3405,201.6038,201.8002,18128.0
2024-03-22 10:50:00,205.48,205.65,205.43,205.44,7548.0,201.8297,201.9967,201.7806,201.7904,7548.0
2024-03-22 11:00:00,205.41,205.6,205.31,205.37,8032.0,201.7609,201.9476,201.6627,201.7217,8032.0
2024-03-22 11:10:00,205.39,205.5,205.21,205.21,6099.0,201.7413,201.8493,201.5645,201.5645,6099.0
2024-03-22 11:20:00,205.33,205.36,205.1,205.14,4923.0,201.6824,201.7118,201.4565,201.4957,4923.0
2024-03-22 11:30:00,205.17,205.37,205.13,205.34,11416.0,201.5252,201.7217,201.4859,201.6922,11416.0
2024-03-22 11:40:00,205.4,205.44,205.22,205.23,4667.0,201.7511,201.7904,201.5743,201.5841,4667.0
2024-03-22 11:50:00,205.21,205.23,205.02,205.08,7318.0,201.5645,201.5841,201.3779,201.4368,7318.0
2024-03-22 12:00:00,205.08,205.23,204.95,205.05,12181.0,201.4368,201.5841,201.3091,201.4073,12181.0
2024-03-22 12:10:00,205.08,205.22,204.95,205.13,12682.0,201.4368,201.5743,201.3091,201.4859,12682.0
2024-03-22 12:20:00,205.12,205.37,205.04,205.06,12365.0,201.4761,201.7217,201.3975,201.4172,12365.0
2024-03-22 12:30:00,205.13,205.2,205.06,205.14,11694.0,201.4859,201.5547,201.4172,201.4957,11694.0
2024-03-22 12:40:00,205.12,205.3,205.1,205.23,7934.0,201.4761,201.6529,201.4565,201.5841,7934.0
2024-03-22 12:50:00,205.23,205.27,205.09,205.12,5332.0,201.5841,201.6234,201.4466,201.4761,5332.0
2024-03-22 13:00:00,205.15,205.16,204.91,204.92,8246.0,201.5056,201.5154,201.2698,201.2796,8246.0
2024-03-22 13:10:00,204.89,204.97,204.83,204.96,12058.0,201.2502,201.3288,201.1912,201.3189,12058.0
2024-03-22 13:20:00,204.96,204.96,204.73,204.74,8297.0,201.3189,201.3189,201.093,201.1028,8297.0
2024-03-22 13:30:00,204.78,204.8,204.46,204.5,8789.0,201.1421,201.1618,200.8278,200.8671,8789.0
2024-03-22 13:40:00,204.5,204.66,204.5,204.61,7687.0,200.8671,201.0243,200.8671,200.9752,7687.0
2024-03-22 13:50:00,204.65,204.68,204.5,204.6,6155.0,201.0144,201.0439,200.8671,200.9653,6155.0
2024-03-22 14:00:00,204.54,204.69,204.52,204.61,6856.0,200.9064,201.0537,200.8868,200.9752,6856.0
2024-03-22 14:10:00,204.6,204.83,204.57,204.7,9128.0,200.9653,201.1912,200.9359,201.0636,9128.0
2024-03-22 14:20:00,204.72,204.82,204.65,204.75,3602.0,201.0832,201.1814,201.0144,201.1127,3602.0
2024-03-22 14:30:00,204.75,204.82,204.65,204.81,6452.0,201.1127,201.1814,201.0144,201.1716,6452.0
2024-03-22 14:40:00,204.79,204.92,204.71,204.71,15596.0,201.152,201.2796,201.0734,201.0734,15596.0
2024-03-22 14:50:00,204.67,204.78,204.62,204.75,9918.0,201.0341,201.1421,200.985,201.1127,9918.0
2024-03-22 15:00:00,204.74,204.74,204.62,204.65,7826.0,201.1028,201.1028,200.985,201.0144,7826.0
2024-03-22 15:10:00,204.66,204.7,204.47,204.6,19017.0,201.0243,201.0636,200.8376,200.9653,19017.0
2024-03-22 15:20:00,204.6,204.8,204.58,204.7,11944.0,200.9653,201.1618,200.9457,201.0636,11944.0
2024-03-22 15:30:00,204.71,204.81,204.61,204.75,16238.0,201.0734,201.1716,200.9752,201.1127,16238.0
2024-03-22 15:40:00,204.76,204.77,204.51,204.67,25652.0,201.1225,201.1323,200.8769,201.0341,25652.0
2024-03-22 15:50:00,204.65,204.77,204.26,204.32,159133.0,201.0144,201.1323,200.6314,200.6903,159133.0
2024-03-25 09:30:00,203.65,203.9,202.69,203.34,41434.0,200.0322,200.2778,199.0893,199.7277,41434.0
2024-03-25 09:40:00,203.55,203.55,203.21,203.46,16875.0,199.934,199.934,199.6,199.8456,16875.0
2024-03-25 09:50:00,203.58,203.89,203.43,203.77,14472.0,199.9635,200.2679,199.8161,200.1501,14472.0
2024-03-25 10:00:00,203.81,204.0,203.69,203.74,16252.0,200.1894,200.376,200.0715,200.1206,16252.0
2024-03-25 10:10:00,203.74,203.76,203.19,203.25,27320.0,200.1206,200.1403,199.5804,199.6393,27320.0
2024-03-25 10:20:00,203.33,203.38,202.93,203.18,21569.0,199.7179,199.767,199.325,199.5706,21569.0
2024-03-25 10:30:00,203.07,203.28,203.06,203.25,24316.0,199.4625,199.6688,199.4527,199.6393,24316.0
2024-03-25 10:40:00,203.25,203.51,203.22,203.31,20006.0,199.6393,199.8947,199.6098,199.6982,20006.0
2024-03-25 10:50:00,203.32,203.36,203.05,203.31,27784.0,199.7081,199.7474,199.4429,199.6982,27784.0
2024-03-25 11:00:00,203.36,203.46,203.27,203.34,7748.0,199.7474,199.8456,199.659,199.7277,7748.0
2024-03-25 11:10:00,203.26,203.37,203.14,203.15,7616.0,199.6491,199.7572,199.5313,199.5411,7616.0
2024-03-25 11:20:00,203.18,203.27,203.0,203.05,17309.0,199.5706,199.659,199.3938,199.4429,17309.0
2024-03-25 11:30:00,203.01,203.02,202.54,202.61,14410.0,199.4036,199.4134,198.9419,199.0107,14410.0
2024-03-25 11:40:00,202.62,202.78,202.58,202.7,16710.0,199.0205,199.1777,198.9812,199.0991,16710.0
2024-03-25 11:50:00,202.7,203.11,202.68,203.03,14973.0,199.0991,199.5018,199.0794,199.4232,14973.0
2024-03-25 12:00:00,203.08,203.28,202.97,203.28,10665.0,199.4723,199.6688,199.3643,199.6688,10665.0
2024-03-25 12:10:00,203.22,203.34,203.09,203.17,14175.0,199.6098,199.7277,199.4822,199.5607,14175.0
2024-03-25 12:20:00,203.2,203.27,203.14,203.24,10725.0,199.5902,199.659,199.5313,199.6295,10725.0
2024-03-25 12:30:00,203.21,203.32,203.06,203.29,8888.0,199.6,199.7081,199.4527,199.6786,8888.0
2024-03-25 12:40:00,203.27,203.31,202.89,202.89,8548.0,199.659,199.6982,199.2857,199.2857,8548.0
2024-03-25 12:50:00,202.88,202.93,202.76,202.9,7978.0,199.2759,199.325,199.158,199.2955,7978.0
2024-03-25 13:00:00,202.87,203.01,202.85,202.97,7649.0,199.2661,199.4036,199.2464,199.3643,7649.0
2024-03-25 13:10:00,202.97,203.01,202.87,202.93,5876.0,199.3643,199.4036,199.2661,199.325,5876.0
2024-03-25 13:20:00,202.94,202.97,202.81,202.85,4152.0,199.3348,199.3643,199.2071,199.2464,4152.0
2024-03-25 13:30:00,202.85,202.87,202.66,202.67,5376.0,199.2464,199.2661,199.0598,199.0696,5376.0
2024-03-25 13:40:00,202.68,202.73,202.57,202.57,7750.0,199.0794,199.1286,198.9714,198.9714,7750.0
2024-03-25 13:50:00,202.6,202.73,202.53,202.69,10793.0,199.0009,199.1286,198.9321,199.0893,10793.0
2024-03-25 14:00:00,202.7,202.77,202.52,202.55,8865.0,199.0991,199.1678,198.9223,198.9518,8865.0
2024-03-25 14:10:00,202.55,202.7,202.5,202.58,11552.0,198.9518,199.0991,198.9026,198.9812,11552.0
2024-03-25 14:20:00,202.6,202.75,202.56,202.72,7892.0,199.0009,199.1482,198.9616,199.1187,7892.0
2024-03-25 14:30:00,202.74,202.94,202.73,202.92,7651.0,199.1384,199.3348,199.1286,199.3152,7651.0
2024-03-25 14:40:00,202.91,202.91,202.68,202.71,6538.0,199.3054,199.3054,199.0794,199.1089,6538.0
2024-03-25 14:50:00,202.72,202.79,202.66,202.77,5287.0,199.1187,199.1875,199.0598,199.1678,5287.0
2024-03-25 15:00:00,202.77,202.8,202.65,202.7,7892.0,199.1678,199.1973,199.05,199.0991,7892.0
2024-03-25 15:10:00,202.7,202.85,202.69,202.8,6064.0,199.0991,199.2464,199.0893,199.1973,6064.0
2024-03-25 15:20:00,202.8,202.95,202.78,202.87,11531.0,199.1973,199.3446,199.1777,199.2661,11531.0
2024-03-25 15:30:00,202.86,202.98,202.79,202.96,10936.0,199.2562,199.3741,199.1875,199.3545,10936.0
2024-03-25 15:40:00,203.0,203.11,202.79,202.91,22217.0,199.3938,199.5018,199.1875,199.3054,22217.0
2024-03-25 15:50:00,202.89,203.17,202.77,203.07,108156.0,199.2857,199.5607,199.1678,199.4625,108156.0
2024-03-26 09:30:00,202.95,203.52,202.95,203.52,21185.0,199.3446,199.9045,199.3446,199.9045,21185.0
2024-03-26 09:40:00,203.55,203.72,203.32,203.48,12443.0,199.934,200.101,199.7081,199.8652,12443.0
2024-03-26 09:50:00,203.48,203.6,203.33,203.45,12387.0,199.8652,199.9831,199.7179,199.8358,12387.0
2024-03-26 10:00:00,203.41,203.71,203.4,203.71,14687.0,199.7965,200.0911,199.7867,200.0911,14687.0
2024-03-26 10:10:00,203.68,203.85,203.57,203.77,16621.0,200.0617,200.2287,199.9536,200.1501,16621.0
2024-03-26 10:20:00,203.71,204.09,203.61,204.01,21435.0,200.0911,200.4644,199.9929,200.3858,21435.0
2024-03-26 10:30:00,204.06,204.13,203.88,203.93,13764.0,200.4349,200.5037,200.2581,200.3072,13764.0
2024-03-26 10:40:00,203.93,204.42,203.89,204.33,13805.0,200.3072,200.7885,200.2679,200.7001,13805.0
2024-03-26 10:50:00,204.4,204.59,204.11,204.11,8633.0,200.7689,200.9555,200.484,200.484,8633.0
2024-03-26 11:00:00,204.18,204.45,204.17,204.34,8656.0,200.5528,200.818,200.543,200.71,8656.0
2024-03-26 11:10:00,204.31,204.31,204.03,204.11,5379.0,200.6805,200.6805,200.4055,200.484,5379.0
2024-03-26 11:20:00,204.08,204.41,204.06,204.38,7463.0,200.4546,200.7787,200.4349,200.7492,7463.0
2024-03-26 11:30:00,204.38,204.44,204.27,204.31,9646.0,200.7492,200.8082,200.6412,200.6805,9646.0
2024-03-26 11:40:00,204.32,204.34,204.21,204.28,11336.0,200.6903,200.71,200.5823,200.651,11336.0
2024-03-26 11:50:00,204.28,204.42,204.27,204.33,10569.0,200.651,200.7885,200.6412,200.7001,10569.0
2024-03-26 12:00:00,204.34,204.35,204.04,204.16,7842.0,200.71,200.7198,200.4153,200.5331,7842.0
2024-03-26 12:10:00,204.1,204.32,204.03,204.26,15466.0,200.4742,200.6903,200.4055,200.6314,15466.0
2024-03-26 12:20:00,204.25,204.59,204.21,204.22,8303.0,200.6216,200.9555,200.5823,200.5921,8303.0
2024-03-26 12:30:00,204.21,204.27,204.0,204.05,6275.0,200.5823,200.6412,200.376,200.4251,6275.0
2024-03-26 12:40:00,204.0,204.12,203.96,204.0,6961.0,200.376,200.4939,200.3367,200.376,6961.0
2024-03-26 12:50:00,203.99,204.07,203.93,203.96,8828.0,200.3662,200.4447,200.3072,200.3367,8828.0
2024-03-26 13:00:00,203.98,204.0,203.89,203.95,7942.0,200.3563,200.376,200.2679,200.3269,7942.0
2024-03-26 13:10:00,203.9,203.99,203.83,203.83,7604.0,200.2778,200.3662,200.209,200.209,7604.0
2024-03-26 13:20:00,203.84,203.84,203.7,203.82,5207.0,200.2188,200.2188,200.0813,200.1992,5207.0
2024-03-26 13:30:00,203.84,204.04,203.81,203.99,4394.0,200.2188,200.4153,200.1894,200.3662,4394.0
2024-03-26 13:40:00,203.99,204.09,203.97,204.04,7936.0,200.3662,200.4644,200.3465,200.4153,7936.0
2024-03-26 13:50:00,204.0,204.05,203.96,204.03,6440.0,200.376,200.4251,200.3367,200.4055,6440.0
2024-03-26 14:00:00,204.01,204.04,203.93,203.93,7992.0,200.3858,200.4153,200.3072,200.3072,7992.0
2024-03-26 14:10:00,203.94,203.94,203.73,203.73,6682.0,200.3171,200.3171,200.1108,200.1108,6682.0
2024-03-26 14:20:00,203.75,203.8,203.66,203.71,8018.0,200.1304,200.1795,200.042,200.0911,8018.0
2024-03-26 14:30:00,203.66,203.86,203.62,203.81,4835.0,200.042,200.2385,200.0027,200.1894,4835.0
2024-03-26 14:40:00,203.85,203.86,203.73,203.75,4358.0,200.2287,200.2385,200.1108,200.1304,4358.0
2024-03-26 14:50:00,203.78,203.86,203.78,203.85,4345.0,200.1599,200.2385,200.1599,200.2287,4345.0
2024-03-26 15:00:00,203.87,204.1,203.85,204.1,3815.0,200.2483,200.4742,200.2287,200.4742,3815.0
2024-03-26 15:10:00,204.14,204.2,204.11,204.16,7716.0,200.5135,200.5724,200.484,200.5331,7716.0
2024-03-26 15:20:00,204.15,204.28,204.04,204.13,12241.0,200.5233,200.651,200.4153,200.5037,12241.0
2024-03-26 15:30:00,204.13,204.16,203.84,203.9,11080.0,200.5037,200.5331,200.2188,200.2778,11080.0
2024-03-26 15:40:00,203.86,204.05,203.6,203.6,18095.0,200.2385,200.4251,199.9831,199.9831,18095.0
2024-03-26 15:50:00,203.59,203.85,203.17,203.38,170846.0,199.9733,200.2287,199.5607,199.767,170846.0
2024-03-27 09:30:00,204.15,205.7,203.73,205.62,29787.0,200.5233,202.0458,200.1108,201.9672,29787.0
2024-03-27 09:40:00,205.75,205.75,205.16,205.26,9080.0,202.0949,202.0949,201.5154,201.6136,9080.0
2024-03-27 09:50:00,205.36,205.64,205.04,205.42,15353.0,201.7118,201.9869,201.3975,201.7708,15353.0
2024-03-27 10:00:00,205.44,205.61,205.14,205.36,22783.0,201.7904,201.9574,201.4957,201.7118,22783.0
2024-03-27 10:10:00,205.35,205.6,205.27,205.43,11158.0,201.702,201.9476,201.6234,201.7806,11158.0
2024-03-27 10:20:00,205.41,205.5,205.01,205.17,11217.0,201.7609,201.8493,201.368,201.5252,11217.0
2024-03-27 10:30:00,205.16,205.16,204.54,204.71,8741.0,201.5154,201.5154,200.9064,201.0734,8741.0
2024-03-27 10:40:00,204.7,204.83,204.46,204.48,13453.0,201.0636,201.1912,200.8278,200.8475,13453.0
2024-03-27 10:50:00,204.47,204.64,204.34,204.47,8469.0,200.8376,201.0046,200.71,200.8376,8469.0
2024-03-27 11:00:00,204.47,204.77,204.46,204.77,4518.0,200.8376,201.1323,200.8278,201.1323,4518.0
2024-03-27 11:10:00,204.73,204.83,204.67,204.77,4764.0,201.093,201.1912,201.0341,201.1323,4764.0
2024-03-27 11:20:00,204.79,204.86,204.65,204.67,7964.0,201.152,201.2207,201.0144,201.0341,7964.0
2024-03-27 11:30:00,204.67,204.71,204.5,204.57,4446.0,201.0341,201.0734,200.8671,200.9359,4446.0
2024-03-27 11:40:00,204.54,204.58,204.36,204.36,5056.0,200.9064,200.9457,200.7296,200.7296,5056.0
2024-03-27 11:50:00,204.4,204.42,204.22,204.23,7182.0,200.7689,200.7885,200.5921,200.6019,7182.0
2024-03-27 12:00:00,204.22,204.22,203.96,204.06,5574.0,200.5921,200.5921,200.3367,200.4349,5574.0
2024-03-27 12:10:00,204.06,204.2,204.05,204.2,6772.0,200.4349,200.5724,200.4251,200.5724,6772.0
2024-03-27 12:20:00,204.2,204.28,204.17,204.24,4831.0,200.5724,200.651,200.543,200.6117,4831.0
2024-03-27 12:30:00,204.26,204.37,204.13,204.17,7713.0,200.6314,200.7394,200.5037,200.543,7713.0
2024-03-27 12:40:00,204.17,204.32,204.1,204.3,7741.0,200.543,200.6903,200.4742,200.6707,7741.0
2024-03-27 12:50:00,204.33,204.47,204.22,204.22,12046.0,200.7001,200.8376,200.5921,200.5921,12046.0
2024-03-27 13:00:00,204.22,204.38,204.21,204.22,8823.0,200.5921,200.7492,200.5823,200.5921,8823.0
2024-03-27 13:10:00,204.25,204.49,204.14,204.49,7352.0,200.6216,200.8573,200.5135,200.8573,7352.0
2024-03-27 13:20:00,204.47,204.77,204.47,204.77,7196.0,200.8376,201.1323,200.8376,201.1323,7196.0
2024-03-27 13:30:00,204.76,204.77,204.65,204.66,7202.0,201.1225,201.1323,201.0144,201.0243,7202.0
2024-03-27 13:40:00,204.64,204.69,204.53,204.53,4807.0,201.0046,201.0537,200.8966,200.8966,4807.0
2024-03-27 13:50:00,204.58,204.67,204.45,204.55,10168.0,200.9457,201.0341,200.818,200.9162,10168.0
2024-03-27 14:00:00,204.54,204.68,204.54,204.66,10071.0,200.9064,201.0439,200.9064,201.0243,10071.0
2024-03-27 14:10:00,204.66,204.77,204.5,204.72,9253.0,201.0243,201.1323,200.8671,201.0832,9253.0
2024-03-27 14:20:00,204.74,204.74,204.54,204.57,9222.0,201.1028,201.1028,200.9064,200.9359,9222.0
2024-03-27 14:30:00,204.6,204.64,204.42,204.42,11302.0,200.9653,201.0046,200.7885,200.7885,11302.0
2024-03-27 14:40:00,204.45,204.58,204.42,204.58,11071.0,200.818,200.9457,200.7885,200.9457,11071.0
2024-03-27 14:50:00,204.61,204.61,204.45,204.45,10893.0,200.9752,200.9752,200.818,200.818,10893.0
2024-03-27 15:00:00,204.4,204.44,204.29,204.31,9668.0,200.7689,200.8082,200.6608,200.6805,9668.0
2024-03-27 15:10:00,204.28,204.28,204.14,204.23,7720.0,200.651,200.651,200.5135,200.6019,7720.0
2024-03-27 15:20:00,204.2,204.58,204.2,204.54,12529.0,200.5724,200.9457,200.5724,200.9064,12529.0
2024-03-27 15:30:00,204.54,205.02,204.54,204.94,15965.0,200.9064,201.3779,200.9064,201.2993,15965.0
2024-03-27 15:40:00,204.93,205.13,204.8,204.83,22406.0,201.2895,201.4859,201.1618,201.1912,22406.0
2024-03-27 15:50:00,204.84,205.68,204.8,205.64,138863.0,201.2011,202.0261,201.1618,201.9869,138863.0
2024-03-28 09:30:00,206.58,206.58,205.31,205.59,22380.0,202.9102,202.9102,201.6627,201.9377,22380.0
2024-03-28 09:40:00,205.73,205.81,205.57,205.76,2068.0,202.0753,202.1538,201.9181,202.1047,2068.0
2024-03-28 09:50:00,205.59,206.06,205.59,206.06,4871.0,201.9377,202.3994,201.9377,202.3994,4871.0
2024-03-28 10:00:00,206.01,206.72,205.97,206.66,6554.0,202.3503,203.0477,202.311,202.9887,6554.0
2024-03-28 10:10:00,206.64,206.72,206.4,206.4,7660.0,202.9691,203.0477,202.7334,202.7334,7660.0
2024-03-28 10:20:00,206.39,206.62,206.32,206.32,4564.0,202.7235,202.9494,202.6548,202.6548,4564.0
2024-03-28 10:30:00,206.31,206.37,206.09,206.16,6959.0,202.645,202.7039,202.4289,202.4976,6959.0
2024-03-28 10:40:00,206.18,206.37,206.11,206.28,12013.0,202.5173,202.7039,202.4485,202.6155,12013.0
2024-03-28 10:50:00,206.34,206.69,206.34,206.68,7030.0,202.6744,203.0182,202.6744,203.0084,7030.0
2024-03-28 11:00:00,206.6,206.74,206.39,206.39,7092.0,202.9298,203.0673,202.7235,202.7235,7092.0
2024-03-28 11:10:00,206.45,206.62,206.36,206.52,6263.0,202.7825,202.9494,202.6941,202.8512,6263.0
2024-03-28 11:20:00,206.48,206.59,206.37,206.44,6845.0,202.8119,202.92,202.7039,202.7726,6845.0
2024-03-28 11:30:00,206.4,206.54,206.36,206.43,3752.0,202.7334,202.8709,202.6941,202.7628,3752.0
2024-03-28 11:40:00,206.51,206.56,206.37,206.5,4202.0,202.8414,202.8905,202.7039,202.8316,4202.0
2024-03-28 11:50:00,206.5,206.51,206.4,206.45,2436.0,202.8316,202.8414,202.7334,202.7825,2436.0
2024-03-28 12:00:00,206.41,206.55,206.41,206.5,4337.0,202.7432,202.8807,202.7432,202.8316,4337.0
2024-03-28 12:10:00,206.47,206.55,206.4,206.49,2443.0,202.8021,202.8807,202.7334,202.8218,2443.0
2024-03-28 12:20:00,206.51,206.52,206.34,206.43,7609.0,202.8414,202.8512,202.6744,202.7628,7609.0
2024-03-28 12:30:00,206.38,206.38,206.18,206.21,3537.0,202.7137,202.7137,202.5173,202.5467,3537.0
2024-03-28 12:40:00,206.19,206.27,206.16,206.26,2570.0,202.5271,202.6057,202.4976,202.5958,2570.0
2024-03-28 12:50:00,206.28,206.48,206.26,206.48,1928.0,202.6155,202.8119,202.5958,202.8119,1928.0
2024-03-28 13:00:00,206.49,206.49,206.39,206.41,2763.0,202.8218,202.8218,202.7235,202.7432,2763.0
2024-03-28 13:10:00,206.5,206.51,206.22,206.22,4164.0,202.8316,202.8414,202.5566,202.5566,4164.0
2024-03-28 13:20:00,206.22,206.28,206.07,206.08,5395.0,202.5566,202.6155,202.4092,202.419,5395.0
2024-03-28 13:30:00,206.07,206.08,205.77,205.85,4202.0,202.4092,202.419,202.1145,202.1931,4202.0
2024-03-28 13:40:00,205.82,205.97,205.77,205.96,15441.0,202.1637,202.311,202.1145,202.3012,15441.0
2024-03-28 13:50:00,205.96,206.15,205.93,206.14,19910.0,202.3012,202.4878,202.2717,202.478,19910.0
2024-03-28 14:00:00,206.17,206.18,206.02,206.06,8866.0,202.5074,202.5173,202.3601,202.3994,8866.0
2024-03-28 14:10:00,206.08,206.11,206.0,206.05,7263.0,202.419,202.4485,202.3405,202.3896,7263.0
2024-03-28 14:20:00,206.07,206.12,205.99,206.03,7894.0,202.4092,202.4583,202.3306,202.3699,7894.0
2024-03-28 14:30:00,206.0,206.03,205.75,205.78,6429.0,202.3405,202.3699,202.0949,202.1244,6429.0
2024-03-28 14:40:00,205.78,205.89,205.64,205.87,10479.0,202.1244,202.2324,201.9869,202.2128,10479.0
2024-03-28 14:50:00,205.91,206.45,205.89,206.39,6456.0,202.2521,202.7825,202.2324,202.7235,6456.0
2024-03-28 15:00:00,206.4,206.46,206.24,206.36,5327.0,202.7334,202.7923,202.5762,202.6941,5327.0
2024-03-28 15:10:00,206.39,206.45,206.27,206.3,7163.0,202.7235,202.7825,202.6057,202.6351,7163.0
2024-03-28 15:20:00,206.31,206.49,206.26,206.48,7344.0,202.645,202.8218,202.5958,202.8119,7344.0
2024-03-28 15:30:00,206.48,206.57,206.33,206.35,13115.0,202.8119,202.9003,202.6646,202.6842,13115.0
2024-03-28 15:40:00,206.36,206.39,206.14,206.25,13504.0,202.6941,202.7235,202.478,202.586,13504.0
2024-03-28 15:50:00,206.25,206.31,205.85,205.93,84870.0,202.586,202.645,202.1931,202.2717,84870.0
2024-04-01 09:30:00,205.5,205.55,204.5,204.52,17934.0,201.8493,201.8985,200.8671,200.8868,17934.0
2024-04-01 09:40:00,204.47,205.14,204.35,205.13,6930.0,200.8376,201.4957,200.7198,201.4859,6930.0
2024-04-01 09:50:00,205.11,205.35,205.06,205.17,2787.0,201.4663,201.702,201.4172,201.5252,2787.0
2024-04-01 10:00:00,205.17,205.31,204.93,205.16,11669.0,201.5252,201.6627,201.2895,201.5154,11669.0
2024-04-01 10:10:00,205.11,205.27,204.99,205.12,5233.0,201.4663,201.6234,201.3484,201.4761,5233.0
2024-04-01 10:20:00,205.14,205.29,204.82,204.82,7268.0,201.4957,201.6431,201.1814,201.1814,7268.0
2024-04-01 10:30:00,204.74,204.78,204.57,204.67,7806.0,201.1028,201.1421,200.9359,201.0341,7806.0
2024-04-01 10:40:00,204.7,204.75,204.57,204.57,5106.0,201.0636,201.1127,200.9359,200.9359,5106.0
2024-04-01 10:50:00,204.56,204.74,204.44,204.46,8144.0,200.926,201.1028,200.8082,200.8278,8144.0
2024-04-01 11:00:00,204.5,204.56,204.13,204.13,5595.0,200.8671,200.926,200.5037,200.5037,5595.0
2024-04-01 11:10:00,204.19,204.29,203.98,204.11,6153.0,200.5626,200.6608,200.3563,200.484,6153.0
2024-04-01 11:20:00,204.05,204.24,204.02,204.17,5945.0,200.4251,200.6117,200.3956,200.543,5945.0
2024-04-01 11:30:00,204.17,204.17,203.95,203.95,9032.0,200.543,200.543,200.3269,200.3269,9032.0
2024-04-01 11:40:00,203.87,204.03,203.69,203.82,12429.0,200.2483,200.4055,200.0715,200.1992,12429.0
2024-04-01 11:50:00,203.86,203.94,203.75,203.86,4175.0,200.2385,200.3171,200.1304,200.2385,4175.0
2024-04-01 12:00:00,203.95,203.98,203.82,203.82,7921.0,200.3269,200.3563,200.1992,200.1992,7921.0
2024-04-01 12:10:00,203.76,203.81,203.73,203.77,2214.0,200.1403,200.1894,200.1108,200.1501,2214.0
2024-04-01 12:20:00,203.75,203.9,203.68,203.87,5026.0,200.1304,200.2778,200.0617,200.2483,5026.0
2024-04-01 12:30:00,203.91,203.98,203.8,203.98,3580.0,200.2876,200.3563,200.1795,200.3563,3580.0
2024-04-01 12:40:00,203.99,204.12,203.97,204.12,2453.0,200.3662,200.4939,200.3465,200.4939,2453.0
2024-04-01 12:50:00,204.15,204.15,203.97,204.1,7067.0,200.5233,200.5233,200.3465,200.4742,7067.0
2024-04-01 13:00:00,204.0,204.0,203.83,203.9,4930.0,200.376,200.376,200.209,200.2778,4930.0
2024-04-01 13:10:00,203.87,203.89,203.77,203.8,4311.0,200.2483,200.2679,200.1501,200.1795,4311.0
2024-04-01 13:20:00,203.77,203.91,203.69,203.86,5455.0,200.1501,200.2876,200.0715,200.2385,5455.0
2024-04-01 13:30:00,203.88,203.88,203.58,203.6,4835.0,200.2581,200.2581,199.9635,199.9831,4835.0
2024-04-01 13:40:00,203.55,203.65,203.52,203.52,3866.0,199.934,200.0322,199.9045,199.9045,3866.0
2024-04-01 13:50:00,203.5,203.74,203.47,203.74,7015.0,199.8849,200.1206,199.8554,200.1206,7015.0
2024-04-01 14:00:00,203.74,203.82,203.62,203.73,6828.0,200.1206,200.1992,200.0027,200.1108,6828.0
2024-04-01 14:10:00,203.73,203.91,203.71,203.86,4422.0,200.1108,200.2876,200.0911,200.2385,4422.0
2024-04-01 14:20:00,203.88,203.9,203.65,203.68,5672.0,200.2581,200.2778,200.0322,200.0617,5672.0
2024-04-01 14:30:00,203.66,203.78,203.59,203.63,5355.0,200.042,200.1599,199.9733,200.0126,5355.0
2024-04-01 14:40:00,203.67,203.83,203.66,203.74,7450.0,200.0519,200.209,200.042,200.1206,7450.0
2024-04-01 14:50:00,203.78,203.86,203.76,203.85,5211.0,200.1599,200.2385,200.1403,200.2287,5211.0
2024-04-01 15:00:00,203.83,204.01,203.81,203.96,22982.0,200.209,200.3858,200.1894,200.3367,22982.0
2024-04-01 15:10:00,203.97,204.01,203.81,203.83,5112.0,200.3465,200.3858,200.1894,200.209,5112.0
2024-04-01 15:20:00,203.8,203.92,203.79,203.92,6766.0,200.1795,200.2974,200.1697,200.2974,6766.0
2024-04-01 15:30:00,203.93,204.17,203.92,204.04,8968.0,200.3072,200.543,200.2974,200.4153,8968.0
2024-04-01 15:40:00,204.05,204.14,203.9,203.93,10746.0,200.4251,200.5135,200.2778,200.3072,10746.0
2024-04-01 15:50:00,203.95,204.23,203.85,203.86,94451.0,200.3269,200.6019,200.2287,200.2385,94451.0
2024-04-02 09:30:00,204.33,204.95,204.01,204.73,25342.0,200.7001,201.3091,200.3858,201.093,25342.0
2024-04-02 09:40:00,204.6,205.09,204.56,204.86,54128.0,200.9653,201.4466,200.926,201.2207,54128.0
2024-04-02 09:50:00,204.94,205.0,204.7,204.88,20128.0,201.2993,201.3582,201.0636,201.2404,20128.0
2024-04-02 10:00:00,204.82,205.0,204.25,204.27,23059.0,201.1814,201.3582,200.6216,200.6412,23059.0
2024-04-02 10:10:00,204.31,204.5,204.2,204.24,13735.0,200.6805,200.8671,200.5724,200.6117,13735.0
2024-04-02 10:20:00,204.25,204.27,203.85,203.89,9498.0,200.6216,200.6412,200.2287,200.2679,9498.0
2024-04-02 10:30:00,203.83,204.3,203.82,204.29,10910.0,200.209,200.6707,200.1992,200.6608,10910.0
2024-04-02 10:40:00,204.3,204.49,204.25,204.34,6346.0,200.6707,200.8573,200.6216,200.71,6346.0
2024-04-02 10:50:00,204.29,204.31,204.1,204.2,14379.0,200.6608,200.6805,200.4742,200.5724,14379.0
2024-04-02 11:00:00,204.2,204.22,203.99,204.01,8287.0,200.5724,200.5921,200.3662,200.3858,8287.0
2024-04-02 11:10:00,204.05,204.16,203.9,204.09,7016.0,200.4251,200.5331,200.2778,200.4644,7016.0
2024-04-02 11:20:00,204.13,204.2,204.03,204.15,9630.0,200.5037,200.5724,200.4055,200.5233,9630.0
2024-04-02 11:30:00,204.14,204.41,203.76,203.78,17494.0,200.5135,200.7787,200.1403,200.1599,17494.0
2024-04-02 11:40:00,203.76,203.96,203.73,203.94,28185.0,200.1403,200.3367,200.1108,200.3171,28185.0
2024-04-02 11:50:00,203.94,204.19,203.87,204.01,30008.0,200.3171,200.5626,200.2483,200.3858,30008.0
2024-04-02 12:00:00,204.03,204.07,203.87,203.97,9810.0,200.4055,200.4447,200.2483,200.3465,9810.0
2024-04-02 12:10:00,203.97,204.02,203.9,204.02,8132.0,200.3465,200.3956,200.2778,200.3956,8132.0
2024-04-02 12:20:00,204.06,204.13,204.01,204.09,26030.0,200.4349,200.5037,200.3858,200.4644,26030.0
2024-04-02 12:30:00,204.09,204.09,203.96,204.02,11319.0,200.4644,200.4644,200.3367,200.3956,11319.0
2024-04-02 12:40:00,204.04,204.05,203.91,203.92,15259.0,200.4153,200.4251,200.2876,200.2974,15259.0
2024-04-02 12:50:00,203.91,203.95,203.79,203.91,10265.0,200.2876,200.3269,200.1697,200.2876,10265.0
2024-04-02 13:00:00,203.9,203.93,203.82,203.82,7774.0,200.2778,200.3072,200.1992,200.1992,7774.0
2024-04-02 13:10:00,203.83,203.85,203.67,203.73,9295.0,200.209,200.2287,200.0519,200.1108,9295.0
2024-04-02 13:20:00,203.73,203.9,203.66,203.83,14891.0,200.1108,200.2778,200.042,200.209,14891.0
2024-04-02 13:30:00,203.8,203.88,203.79,203.84,8207.0,200.1795,200.2581,200.1697,200.2188,8207.0
2024-04-02 13:40:00,203.81,203.88,203.75,203.84,10222.0,200.1894,200.2581,200.1304,200.2188,10222.0
2024-04-02 13:50:00,203.84,203.86,203.73,203.81,12706.0,200.2188,200.2385,200.1108,200.1894,12706.0
2024-04-02 14:00:00,203.82,204.07,203.76,203.94,39062.0,200.1992,200.4447,200.1403,200.3171,39062.0
2024-04-02 14:10:00,203.95,204.13,203.84,204.04,60145.0,200.3269,200.5037,200.2188,200.4153,60145.0
2024-04-02 14:20:00,204.05,204.06,203.84,203.9,16085.0,200.4251,200.4349,200.2188,200.2778,16085.0
2024-04-02 14:30:00,203.88,203.94,203.78,203.86,19686.0,200.2581,200.3171,200.1599,200.2385,19686.0
2024-04-02 14:40:00,203.86,203.89,203.67,203.8,17460.0,200.2385,200.2679,200.0519,200.1795,17460.0
2024-04-02 14:50:00,203.77,203.83,203.51,203.52,8243.0,200.1501,200.209,199.8947,199.9045,8243.0
2024-04-02 15:00:00,203.53,203.75,203.44,203.57,12862.0,199.9143,200.1304,199.8259,199.9536,12862.0
2024-04-02 15:10:00,203.61,203.65,203.48,203.56,7153.0,199.9929,200.0322,199.8652,199.9438,7153.0
2024-04-02 15:20:00,203.56,203.68,203.4,203.42,16698.0,199.9438,200.0617,199.7867,199.8063,16698.0
2024-04-02 15:30:00,203.39,203.48,203.19,203.4,31830.0,199.7768,199.8652,199.5804,199.7867,31830.0
2024-04-02 15:40:00,203.37,203.37,203.1,203.19,37595.0,199.7572,199.7572,199.492,199.5804,37595.0
2024-04-02 15:50:00,203.18,203.25,202.91,203.08,278594.0,199.5706,199.6393,199.3054,199.4723,278594.0
2024-04-03 09:30:00,202.35,203.34,202.04,202.65,25799.0,199.4487,200.4246,199.1432,199.7444,25799.0
2024-04-03 09:40:00,202.69,203.92,202.59,203.88,28669.0,199.7839,200.9962,199.6853,200.9568,28669.0
2024-04-03 09:50:00,203.88,204.04,203.76,203.91,71226.0,200.9568,201.1145,200.8385,200.9864,71226.0
2024-04-03 10:00:00,203.94,204.24,203.4,204.0,144307.0,201.016,201.3117,200.4837,201.0751,144307.0
2024-04-03 10:10:00,203.96,204.13,203.72,203.88,38816.0,201.0357,201.2032,200.7991,200.9568,38816.0
2024-04-03 10:20:00,203.92,204.22,203.71,203.75,56398.0,200.9962,201.2919,200.7892,200.8287,56398.0
2024-04-03 10:30:00,203.79,204.15,203.7,204.02,69778.0,200.8681,201.2229,200.7794,201.0948,69778.0
2024-04-03 10:40:00,203.94,203.96,203.67,203.85,22236.0,201.016,201.0357,200.7498,200.9272,22236.0
2024-04-03 10:50:00,203.86,204.09,203.79,203.9,33750.0,200.9371,201.1638,200.8681,200.9765,33750.0
2024-04-03 11:00:00,203.91,204.13,203.89,204.07,40066.0,200.9864,201.2032,200.9667,201.1441,40066.0
2024-04-03 11:10:00,204.09,204.24,203.92,203.97,17515.0,201.1638,201.3117,200.9962,201.0455,17515.0
2024-04-03 11:20:00,203.94,203.94,203.72,203.78,11892.0,201.016,201.016,200.7991,200.8582,11892.0
2024-04-03 11:30:00,203.75,203.81,203.54,203.67,14054.0,200.8287,200.8878,200.6217,200.7498,14054.0
2024-04-03 11:40:00,203.64,203.88,203.57,203.71,48543.0,200.7203,200.9568,200.6513,200.7892,48543.0
2024-04-03 11:50:00,203.76,203.76,203.58,203.73,7853.0,200.8385,200.8385,200.6611,200.809,7853.0
2024-04-03 12:00:00,203.69,203.8,203.65,203.74,14382.0,200.7695,200.878,200.7301,200.8188,14382.0
2024-04-03 12:10:00,203.74,204.06,203.68,203.98,34427.0,200.8188,201.1342,200.7597,201.0554,34427.0
2024-04-03 12:20:00,203.98,204.28,203.93,204.28,23220.0,201.0554,201.3511,201.0061,201.3511,23220.0
2024-04-03 12:30:00,204.25,204.64,204.17,204.29,26452.0,201.3215,201.7059,201.2427,201.3609,26452.0
2024-04-03 12:40:00,204.34,204.39,204.19,204.35,16362.0,201.4102,201.4595,201.2624,201.4201,16362.0
2024-04-03 12:50:00,204.35,204.4,204.23,204.32,38570.0,201.4201,201.4694,201.3018,201.3905,38570.0
2024-04-03 13:00:00,204.31,204.36,204.15,204.29,19181.0,201.3806,201.4299,201.2229,201.3609,19181.0
2024-04-03 13:10:00,204.29,204.52,204.24,204.5,28737.0,201.3609,201.5876,201.3117,201.5679,28737.0
2024-04-03 13:20:00,204.48,204.5,204.3,204.34,14858.0,201.5482,201.5679,201.3708,201.4102,14858.0
2024-04-03 13:30:00,204.34,204.43,204.23,204.43,10235.0,201.4102,201.4989,201.3018,201.4989,10235.0
2024-04-03 13:40:00,204.43,204.43,204.18,204.19,11430.0,201.4989,201.4989,201.2525,201.2624,11430.0
2024-04-03 13:50:00,204.16,204.27,204.04,204.21,11579.0,201.2328,201.3412,201.1145,201.2821,11579.0
2024-04-03 14:00:00,204.21,204.31,204.19,204.28,21899.0,201.2821,201.3806,201.2624,201.3511,21899.0
2024-04-03 14:10:00,204.29,204.35,204.19,204.3,23516.0,201.3609,201.4201,201.2624,201.3708,23516.0
2024-04-03 14:20:00,204.29,204.3,204.03,204.12,14789.0,201.3609,201.3708,201.1047,201.1934,14789.0
2024-04-03 14:30:00,204.11,204.25,204.03,204.17,88771.0,201.1835,201.3215,201.1047,201.2427,88771.0
2024-04-03 14:40:00,204.17,204.19,204.04,204.15,14908.0,201.2427,201.2624,201.1145,201.2229,14908.0
2024-04-03 14:50:00,204.15,204.26,204.09,204.11,13929.0,201.2229,201.3314,201.1638,201.1835,13929.0
2024-04-03 15:00:00,204.11,204.12,203.92,203.97,13676.0,201.1835,201.1934,200.9962,201.0455,13676.0
2024-04-03 15:10:00,203.97,203.97,203.32,203.5,15932.0,201.0455,201.0455,200.4048,200.5823,15932.0
2024-04-03 15:20:00,203.47,203.52,203.4,203.49,16264.0,200.5527,200.602,200.4837,200.5724,16264.0
2024-04-03 15:30:00,203.49,203.89,203.47,203.78,17085.0,200.5724,200.9667,200.5527,200.8582,17085.0
2024-04-03 15:40:00,203.81,203.99,203.67,203.93,23523.0,200.8878,201.0652,200.7498,201.0061,23523.0
2024-04-03 15:50:00,203.9,203.96,203.43,203.55,122498.0,200.9765,201.0357,200.5133,200.6315,122498.0
2024-04-04 09:30:00,204.72,204.72,204.16,204.25,27479.0,201.7848,201.7848,201.2328,201.3215,27479.0
2024-04-04 09:40:00,204.31,205.31,204.31,205.01,49686.0,201.3806,202.3663,201.3806,202.0706,49686.0
2024-04-04 09:50:00,204.96,205.19,204.81,204.96,15228.0,202.0213,202.248,201.8735,202.0213,15228.0
2024-04-04 10:00:00,205.02,205.21,204.67,204.73,20529.0,202.0805,202.2677,201.7355,201.7946,20529.0
2024-04-04 10:10:00,204.64,205.0,204.42,204.44,46504.0,201.7059,202.0608,201.4891,201.5088,46504.0
2024-04-04 10:20:00,204.37,204.65,204.34,204.49,22399.0,201.4398,201.7158,201.4102,201.5581,22399.0
2024-04-04 10:30:00,204.49,204.69,204.36,204.44,24231.0,201.5581,201.7552,201.4299,201.5088,24231.0
2024-04-04 10:40:00,204.44,204.52,204.3,204.33,41459.0,201.5088,201.5876,201.3708,201.4004,41459.0
2024-04-04 10:50:00,204.31,204.34,203.64,203.69,19285.0,201.3806,201.4102,200.7203,200.7695,19285.0
2024-04-04 11:00:00,203.71,203.99,203.63,203.68,24826.0,200.7892,201.0652,200.7104,200.7597,24826.0
2024-04-04 11:10:00,203.72,203.93,203.69,203.81,13698.0,200.7991,201.0061,200.7695,200.8878,13698.0
2024-04-04 11:20:00,203.77,204.12,203.75,203.94,12031.0,200.8484,201.1934,200.8287,201.016,12031.0
2024-04-04 11:30:00,203.96,203.96,203.69,203.76,19963.0,201.0357,201.0357,200.7695,200.8385,19963.0
2024-04-04 11:40:00,203.78,204.12,203.75,204.02,14058.0,200.8582,201.1934,200.8287,201.0948,14058.0
2024-04-04 11:50:00,204.06,204.28,204.01,204.01,8368.0,201.1342,201.3511,201.0849,201.0849,8368.0
2024-04-04 12:00:00,203.97,204.47,203.9,204.36,22691.0,201.0455,201.5384,200.9765,201.4299,22691.0
2024-04-04 12:10:00,204.28,204.36,204.03,204.03,8672.0,201.3511,201.4299,201.1047,201.1047,8672.0
2024-04-04 12:20:00,204.03,204.09,203.97,204.04,11552.0,201.1047,201.1638,201.0455,201.1145,11552.0
2024-04-04 12:30:00,204.01,204.01,203.8,203.8,16452.0,201.0849,201.0849,200.878,200.878,16452.0
2024-04-04 12:40:00,203.81,203.83,203.65,203.68,11940.0,200.8878,200.9075,200.7301,200.7597,11940.0
2024-04-04 12:50:00,203.69,203.76,203.66,203.72,13335.0,200.7695,200.8385,200.74,200.7991,13335.0
2024-04-04 13:00:00,203.71,203.76,203.68,203.74,13359.0,200.7892,200.8385,200.7597,200.8188,13359.0
2024-04-04 13:10:00,203.72,203.73,203.57,203.61,15286.0,200.7991,200.809,200.6513,200.6907,15286.0
2024-04-04 13:20:00,203.62,203.64,203.48,203.51,7875.0,200.7005,200.7203,200.5625,200.5921,7875.0
2024-04-04 13:30:00,203.49,203.49,203.2,203.22,7626.0,200.5724,200.5724,200.2866,200.3063,7626.0
2024-04-04 13:40:00,203.21,203.24,203.07,203.14,9232.0,200.2964,200.326,200.1584,200.2274,9232.0
2024-04-04 13:50:00,203.14,203.23,202.98,203.01,24912.0,200.2274,200.3161,200.0697,200.0993,24912.0
2024-04-04 14:00:00,202.98,202.98,202.52,202.52,10293.0,200.0697,200.0697,199.6163,199.6163,10293.0
2024-04-04 14:10:00,202.44,202.55,202.15,202.19,14543.0,199.5375,199.6459,199.2516,199.291,14543.0
2024-04-04 14:20:00,202.14,202.14,201.65,201.67,30646.0,199.2418,199.2418,198.7588,198.7785,30646.0
2024-04-04 14:30:00,201.63,201.71,201.21,201.62,34846.0,198.7391,198.8179,198.3251,198.7292,34846.0
2024-04-04 14:40:00,201.63,201.64,201.3,201.5,15349.0,198.7391,198.7489,198.4138,198.6109,15349.0
2024-04-04 14:50:00,201.47,201.65,201.38,201.62,18675.0,198.5814,198.7588,198.4927,198.7292,18675.0
2024-04-04 15:00:00,201.59,202.04,201.39,201.8,73354.0,198.6996,199.1432,198.5025,198.9066,73354.0
2024-04-04 15:10:00,201.7,201.79,201.41,201.42,45839.0,198.8081,198.8968,198.5222,198.5321,45839.0
2024-04-04 15:20:00,201.43,201.54,200.95,200.96,32052.0,198.5419,198.6504,198.0688,198.0787,32052.0
2024-04-04 15:30:00,201.0,201.1,200.77,200.89,26395.0,198.1181,198.2167,197.8914,198.0097,26395.0
2024-04-04 15:40:00,200.89,200.93,200.48,200.89,101947.0,198.0097,198.0491,197.6056,198.0097,101947.0
2024-04-04 15:50:00,200.92,201.18,200.51,200.82,122320.0,198.0393,198.2955,197.6351,197.9407,122320.0
2024-04-05 09:30:00,201.81,203.99,201.24,203.87,53428.0,198.9165,201.0652,198.3547,200.947,53428.0
2024-04-05 09:40:00,203.82,204.42,203.61,204.36,36133.0,200.8977,201.4891,200.6907,201.4299,36133.0
2024-04-05 09:50:00,204.34,205.1,203.94,204.9,83540.0,201.4102,202.1593,201.016,201.9622,83540.0
2024-04-05 10:00:00,204.92,205.47,204.91,205.4,37347.0,201.9819,202.524,201.972,202.455,37347.0
2024-04-05 10:10:00,205.55,205.55,204.3,204.37,12585.0,202.6029,202.6029,201.3708,201.4398,12585.0
2024-04-05 10:20:00,204.47,204.69,204.3,204.61,18174.0,201.5384,201.7552,201.3708,201.6763,18174.0
2024-04-05 10:30:00,204.6,205.07,204.6,205.0,18537.0,201.6665,202.1298,201.6665,202.0608,18537.0
2024-04-05 10:40:00,204.98,205.43,204.96,205.17,28697.0,202.041,202.4846,202.0213,202.2283,28697.0
2024-04-05 10:50:00,205.19,205.84,205.13,205.68,16419.0,202.248,202.8887,202.1889,202.731,16419.0
2024-04-05 11:00:00,205.76,205.92,205.63,205.83,14893.0,202.8099,202.9676,202.6817,202.8789,14893.0
2024-04-05 11:10:00,205.82,205.97,205.45,205.45,36696.0,202.869,203.0168,202.5043,202.5043,36696.0
2024-04-05 11:20:00,205.45,205.98,205.45,205.97,8529.0,202.5043,203.0267,202.5043,203.0168,8529.0
2024-04-05 11:30:00,205.96,205.96,205.45,205.85,16417.0,203.007,203.007,202.5043,202.8986,16417.0
2024-04-05 11:40:00,205.89,206.23,205.85,205.99,16890.0,202.938,203.2731,202.8986,203.0366,16890.0
2024-04-05 11:50:00,205.96,206.11,205.9,206.06,12571.0,203.007,203.1548,202.9478,203.1056,12571.0
2024-04-05 12:00:00,206.12,206.12,205.83,206.06,11091.0,203.1647,203.1647,202.8789,203.1056,11091.0
2024-04-05 12:10:00,206.08,206.21,206.0,206.05,49424.0,203.1253,203.2534,203.0464,203.0957,49424.0
2024-04-05 12:20:00,206.01,206.15,205.73,206.0,25101.0,203.0563,203.1943,202.7803,203.0464,25101.0
2024-04-05 12:30:00,205.99,206.08,205.87,206.03,13308.0,203.0366,203.1253,202.9183,203.076,13308.0
2024-04-05 12:40:00,206.0,206.13,205.89,205.99,36718.0,203.0464,203.1746,202.938,203.0366,36718.0
2024-04-05 12:50:00,205.99,206.28,205.99,206.28,4638.0,203.0366,203.3224,203.0366,203.3224,4638.0
2024-04-05 13:00:00,206.23,206.23,205.84,205.87,18081.0,203.2731,203.2731,202.8887,202.9183,18081.0
2024-04-05 13:10:00,205.83,205.88,205.6,205.86,5527.0,202.8789,202.9281,202.6522,202.9084,5527.0
2024-04-05 13:20:00,205.88,205.98,205.78,205.79,9376.0,202.9281,203.0267,202.8296,202.8394,9376.0
2024-04-05 13:30:00,205.86,205.91,205.8,205.87,4847.0,202.9084,202.9577,202.8493,202.9183,4847.0
2024-04-05 13:40:00,205.84,206.05,205.74,205.8,24939.0,202.8887,203.0957,202.7901,202.8493,24939.0
2024-04-05 13:50:00,205.81,205.85,205.39,205.56,16583.0,202.8591,202.8986,202.4452,202.6127,16583.0
2024-04-05 14:00:00,205.55,205.8,205.47,205.78,38903.0,202.6029,202.8493,202.524,202.8296,38903.0
2024-04-05 14:10:00,205.84,205.85,205.5,205.59,9089.0,202.8887,202.8986,202.5536,202.6423,9089.0
2024-04-05 14:20:00,205.6,205.67,205.38,205.45,19002.0,202.6522,202.7211,202.4353,202.5043,19002.0
2024-04-05 14:30:00,205.53,205.99,205.53,205.99,13017.0,202.5832,203.0366,202.5832,203.0366,13017.0
2024-04-05 14:40:00,205.98,206.05,205.74,205.77,14066.0,203.0267,203.0957,202.7901,202.8197,14066.0
2024-04-05 14:50:00,205.76,206.05,205.69,206.05,12234.0,202.8099,203.0957,202.7409,203.0957,12234.0
2024-04-05 15:00:00,206.01,206.2,205.99,206.19,11781.0,203.0563,203.2435,203.0366,203.2337,11781.0
2024-04-05 15:10:00,206.2,206.2,205.96,206.01,14173.0,203.2435,203.2435,203.007,203.0563,14173.0
2024-04-05 15:20:00,206.02,206.03,205.32,205.34,24253.0,203.0661,203.076,202.3762,202.3959,24253.0
2024-04-05 15:30:00,205.38,205.75,205.31,205.75,46493.0,202.4353,202.8,202.3663,202.8,46493.0
2024-04-05 15:40:00,205.73,205.97,205.62,205.93,37077.0,202.7803,203.0168,202.6719,202.9774,37077.0
2024-04-05 15:50:00,205.94,206.05,205.56,205.57,123459.0,202.9873,203.0957,202.6127,202.6226,123459.0
2024-04-08 09:30:00,205.44,205.86,204.55,205.14,26011.0,202.4944,202.9084,201.6172,202.1987,26011.0
2024-04-08 09:40:00,204.93,204.93,203.87,204.01,14298.0,201.9918,201.9918,200.947,201.0849,14298.0
2024-04-08 09:50:00,204.06,204.58,203.92,204.53,17049.0,201.1342,201.6468,200.9962,201.5975,17049.0
2024-04-08 10:00:00,204.69,204.83,204.38,204.83,14665.0,201.7552,201.8932,201.4496,201.8932,14665.0
2024-04-08 10:10:00,204.81,204.85,204.37,204.47,18644.0,201.8735,201.9129,201.4398,201.5384,18644.0
2024-04-08 10:20:00,204.48,204.68,204.42,204.51,16573.0,201.5482,201.7453,201.4891,201.5778,16573.0
2024-04-08 10:30:00,204.63,204.73,204.42,204.73,16813.0,201.6961,201.7946,201.4891,201.7946,16813.0
2024-04-08 10:40:00,204.75,204.75,204.43,204.48,10174.0,201.8143,201.8143,201.4989,201.5482,10174.0
2024-04-08 10:50:00,204.52,204.69,204.39,204.68,21358.0,201.5876,201.7552,201.4595,201.7453,21358.0
2024-04-08 11:00:00,204.64,204.64,204.29,204.31,7471.0,201.7059,201.7059,201.3609,201.3806,7471.0
2024-04-08 11:10:00,204.31,204.39,203.95,204.02,11492.0,201.3806,201.4595,201.0258,201.0948,11492.0
2024-04-08 11:20:00,203.97,204.28,203.93,204.28,13659.0,201.0455,201.3511,201.0061,201.3511,13659.0
2024-04-08 11:30:00,204.23,204.23,203.83,203.89,8064.0,201.3018,201.3018,200.9075,200.9667,8064.0
2024-04-08 11:40:00,203.91,203.93,203.67,203.78,12608.0,200.9864,201.0061,200.7498,200.8582,12608.0
2024-04-08 11:50:00,203.73,203.86,203.65,203.86,12784.0,200.809,200.9371,200.7301,200.9371,12784.0
2024-04-08 12:00:00,203.81,203.98,203.69,203.91,9673.0,200.8878,201.0554,200.7695,200.9864,9673.0
2024-04-08 12:10:00,203.88,204.09,203.7,204.03,11768.0,200.9568,201.1638,200.7794,201.1047,11768.0
2024-04-08 12:20:00,204.1,204.43,203.94,204.33,11877.0,201.1737,201.4989,201.016,201.4004,11877.0
2024-04-08 12:30:00,204.31,204.41,203.95,203.97,14605.0,201.3806,201.4792,201.0258,201.0455,14605.0
2024-04-08 12:40:00,203.99,204.13,203.98,204.06,11379.0,201.0652,201.2032,201.0554,201.1342,11379.0
2024-04-08 12:50:00,204.06,204.15,203.94,204.01,12849.0,201.1342,201.2229,201.016,201.0849,12849.0
2024-04-08 13:00:00,204.08,204.1,203.94,203.95,6989.0,201.1539,201.1737,201.016,201.0258,6989.0
2024-04-08 13:10:00,203.99,204.09,203.93,204.0,7047.0,201.0652,201.1638,201.0061,201.0751,7047.0
2024-04-08 13:20:00,203.98,204.05,203.93,203.98,7823.0,201.0554,201.1244,201.0061,201.0554,7823.0
2024-04-08 13:30:00,203.95,204.06,203.84,203.91,19668.0,201.0258,201.1342,200.9174,200.9864,19668.0
2024-04-08 13:40:00,203.88,204.01,203.84,203.97,7106.0,200.9568,201.0849,200.9174,201.0455,7106.0
2024-04-08 13:50:00,204.02,204.23,204.01,204.13,5236.0,201.0948,201.3018,201.0849,201.2032,5236.0
2024-04-08 14:00:00,204.15,204.15,203.9,204.14,8796.0,201.2229,201.2229,200.9765,201.2131,8796.0
2024-04-08 14:10:00,204.16,204.22,204.08,204.14,4926.0,201.2328,201.2919,201.1539,201.2131,4926.0
2024-04-08 14:20:00,204.15,204.27,204.13,204.25,8688.0,201.2229,201.3412,201.2032,201.3215,8688.0
2024-04-08 14:30:00,204.24,204.24,204.0,204.04,5056.0,201.3117,201.3117,201.0751,201.1145,5056.0
2024-04-08 14:40:00,204.06,204.07,203.89,203.99,5849.0,201.1342,201.1441,200.9667,201.0652,5849.0
2024-04-08 14:50:00,203.98,203.98,203.88,203.93,5075.0,201.0554,201.0554,200.9568,201.0061,5075.0
2024-04-08 15:00:00,203.93,204.04,203.91,203.99,8789.0,201.0061,201.1145,200.9864,201.0652,8789.0
2024-04-08 15:10:00,204.06,204.19,203.93,204.19,7575.0,201.1342,201.2624,201.0061,201.2624,7575.0
2024-04-08 15:20:00,204.23,204.23,204.07,204.19,9951.0,201.3018,201.3018,201.1441,201.2624,9951.0
2024-04-08 15:30:00,204.17,204.31,203.95,203.97,9057.0,201.2427,201.3806,201.0258,201.0455,9057.0
2024-04-08 15:40:00,204.0,204.01,203.82,204.0,18339.0,201.0751,201.0849,200.8977,201.0751,18339.0
2024-04-08 15:50:00,204.02,204.34,203.79,204.31,117595.0,201.0948,201.4102,200.8681,201.3806,117595.0
2024-04-09 09:30:00,204.96,205.52,204.76,204.88,32887.0,202.0213,202.5733,201.8242,201.9425,32887.0
2024-04-09 09:40:00,204.81,204.93,204.62,204.63,9231.0,201.8735,201.9918,201.6862,201.6961,9231.0
2024-04-09 09:50:00,204.63,204.63,204.31,204.31,10200.0,201.6961,201.6961,201.3806,201.3806,10200.0
2024-04-09 10:00:00,204.31,204.48,204.13,204.13,9435.0,201.3806,201.5482,201.2032,201.2032,9435.0
2024-04-09 10:10:00,204.09,204.16,203.8,204.03,13117.0,201.1638,201.2328,200.878,201.1047,13117.0
2024-04-09 10:20:00,203.94,204.05,203.78,203.84,19768.0,201.016,201.1244,200.8582,200.9174,19768.0
2024-04-09 10:30:00,203.84,203.84,203.06,203.21,12222.0,200.9174,200.9174,200.1486,200.2964,12222.0
2024-04-09 10:40:00,203.23,203.23,202.57,202.57,11667.0,200.3161,200.3161,199.6656,199.6656,11667.0
2024-04-09 10:50:00,202.59,202.91,202.57,202.85,10766.0,199.6853,200.0007,199.6656,199.9416,10766.0
2024-04-09 11:00:00,202.84,203.19,202.76,203.19,13713.0,199.9317,200.2767,199.8529,200.2767,13713.0
2024-04-09 11:10:00,203.19,203.62,203.12,203.62,12514.0,200.2767,200.7005,200.2077,200.7005,12514.0
2024-04-09 11:20:00,203.61,203.82,203.46,203.46,7813.0,200.6907,200.8977,200.5428,200.5428,7813.0
2024-04-09 11:30:00,203.5,203.54,203.26,203.26,9851.0,200.5823,200.6217,200.3457,200.3457,9851.0
2024-04-09 11:40:00,203.22,203.46,203.13,203.42,7668.0,200.3063,200.5428,200.2176,200.5034,7668.0
2024-04-09 11:50:00,203.4,203.4,203.16,203.25,6483.0,200.4837,200.4837,200.2471,200.3358,6483.0
2024-04-09 12:00:00,203.24,203.46,203.22,203.39,9678.0,200.326,200.5428,200.3063,200.4738,9678.0
2024-04-09 12:10:00,203.42,203.68,203.4,203.55,28879.0,200.5034,200.7597,200.4837,200.6315,28879.0
2024-04-09 12:20:00,203.51,203.57,203.43,203.49,6724.0,200.5921,200.6513,200.5133,200.5724,6724.0
2024-04-09 12:30:00,203.55,203.72,203.54,203.72,6346.0,200.6315,200.7991,200.6217,200.7991,6346.0
2024-04-09 12:40:00,203.75,203.86,203.68,203.69,4952.0,200.8287,200.9371,200.7597,200.7695,4952.0
2024-04-09 12:50:00,203.68,203.68,203.39,203.41,5035.0,200.7597,200.7597,200.4738,200.4936,5035.0
2024-04-09 13:00:00,203.4,203.7,203.37,203.64,9472.0,200.4837,200.7794,200.4541,200.7203,9472.0
2024-04-09 13:10:00,203.63,203.7,203.52,203.66,5625.0,200.7104,200.7794,200.602,200.74,5625.0
2024-04-09 13:20:00,203.65,203.79,203.45,203.56,8424.0,200.7301,200.8681,200.533,200.6414,8424.0
2024-04-09 13:30:00,203.56,203.65,203.54,203.6,4086.0,200.6414,200.7301,200.6217,200.6808,4086.0
2024-04-09 13:40:00,203.64,203.64,203.2,203.21,6099.0,200.7203,200.7203,200.2866,200.2964,6099.0
2024-04-09 13:50:00,203.21,203.41,203.16,203.36,57345.0,200.2964,200.4936,200.2471,200.4443,57345.0
2024-04-09 14:00:00,203.33,203.65,203.3,203.65,49348.0,200.4147,200.7301,200.3851,200.7301,49348.0
2024-04-09 14:10:00,203.65,203.79,203.56,203.79,7443.0,200.7301,200.8681,200.6414,200.8681,7443.0
2024-04-09 14:20:00,203.82,203.83,203.66,203.7,7312.0,200.8977,200.9075,200.74,200.7794,7312.0
2024-04-09 14:30:00,203.72,203.78,203.54,203.65,12560.0,200.7991,200.8582,200.6217,200.7301,12560.0
2024-04-09 14:40:00,203.65,203.82,203.57,203.58,15964.0,200.7301,200.8977,200.6513,200.6611,15964.0
2024-04-09 14:50:00,203.58,203.61,203.4,203.48,12223.0,200.6611,200.6907,200.4837,200.5625,12223.0
2024-04-09 15:00:00,203.47,203.76,203.42,203.48,78479.0,200.5527,200.8385,200.5034,200.5625,78479.0
2024-04-09 15:10:00,203.45,203.66,203.42,203.65,19023.0,200.533,200.74,200.5034,200.7301,19023.0
2024-04-09 15:20:00,203.66,204.28,203.64,204.26,19932.0,200.74,201.3511,200.7203,201.3314,19932.0
2024-04-09 15:30:00,204.25,204.28,203.72,203.77,13220.0,201.3215,201.3511,200.7991,200.8484,13220.0
2024-04-09 15:40:00,203.78,203.98,203.6,203.72,25642.0,200.8582,201.0554,200.6808,200.7991,25642.0
2024-04-09 15:50:00,203.74,204.39,203.63,204.33,76870.0,200.8188,201.4595,200.7104,201.4004,76870.0
2024-04-10 09:30:00,203.58,203.96,202.69,203.24,32130.0,200.6611,201.0357,199.7839,200.326,32130.0
2024-04-10 09:40:00,203.3,203.45,202.8,203.0,9465.0,200.3851,200.533,199.8923,200.0894,9465.0
2024-04-10 09:50:00,203.04,203.22,202.79,202.88,5910.0,200.1289,200.3063,199.8824,199.9712,5910.0
2024-04-10 10:00:00,202.88,203.15,202.47,202.67,15826.0,199.9712,200.2373,199.567,199.7642,15826.0
2024-04-10 10:10:00,202.74,203.28,202.72,203.24,9740.0,199.8332,200.3654,199.8134,200.326,9740.0
2024-04-10 10:20:00,203.26,203.3,202.92,202.97,8532.0,200.3457,200.3851,200.0106,200.0599,8532.0
2024-04-10 10:30:00,203.06,203.37,202.97,203.31,11493.0,200.1486,200.4541,200.0599,200.395,11493.0
2024-04-10 10:40:00,203.3,203.38,202.97,203.2,6368.0,200.3851,200.464,200.0599,200.2866,6368.0
2024-04-10 10:50:00,203.1,203.23,202.86,203.13,10419.0,200.188,200.3161,199.9514,200.2176,10419.0
2024-04-10 11:00:00,203.01,203.01,202.66,202.8,6665.0,200.0993,200.0993,199.7543,199.8923,6665.0
2024-04-10 11:10:00,202.74,202.74,202.41,202.5,6304.0,199.8332,199.8332,199.5079,199.5966,6304.0
2024-04-10 11:20:00,202.54,202.7,202.42,202.53,38414.0,199.636,199.7937,199.5177,199.6262,38414.0
2024-04-10 11:30:00,202.55,202.74,202.42,202.74,16793.0,199.6459,199.8332,199.5177,199.8332,16793.0
2024-04-10 11:40:00,202.7,202.82,202.64,202.64,6738.0,199.7937,199.912,199.7346,199.7346,6738.0
2024-04-10 11:50:00,202.7,202.7,202.3,202.33,6254.0,199.7937,199.7937,199.3995,199.429,6254.0
2024-04-10 12:00:00,202.34,202.37,202.18,202.31,6366.0,199.4389,199.4685,199.2812,199.4093,6366.0
2024-04-10 12:10:00,202.33,202.36,202.14,202.15,6963.0,199.429,199.4586,199.2418,199.2516,6963.0
2024-04-10 12:20:00,202.17,202.23,202.11,202.15,5052.0,199.2713,199.3305,199.2122,199.2516,5052.0
2024-04-10 12:30:00,202.14,202.28,202.11,202.22,4787.0,199.2418,199.3798,199.2122,199.3206,4787.0
2024-04-10 12:40:00,202.21,202.26,202.1,202.19,3666.0,199.3108,199.36,199.2023,199.291,3666.0
2024-04-10 12:50:00,202.18,202.35,202.13,202.32,4496.0,199.2812,199.4487,199.2319,199.4192,4496.0
2024-04-10 13:00:00,202.3,202.46,201.68,201.73,13661.0,199.3995,199.5572,198.7884,198.8376,13661.0
2024-04-10 13:10:00,201.73,201.88,201.44,201.85,73674.0,198.8376,198.9855,198.5518,198.9559,73674.0
2024-04-10 13:20:00,201.84,202.3,201.76,201.77,90768.0,198.9461,199.3995,198.8672,198.8771,90768.0
2024-04-10 13:30:00,201.71,201.86,201.25,201.28,10877.0,198.8179,198.9658,198.3645,198.3941,10877.0
2024-04-10 13:40:00,201.42,201.42,201.14,201.28,6741.0,198.5321,198.5321,198.2561,198.3941,6741.0
2024-04-10 13:50:00,201.3,201.83,201.18,201.52,17931.0,198.4138,198.9362,198.2955,198.6306,17931.0
2024-04-10 14:00:00,201.56,201.83,201.46,201.69,8781.0,198.6701,198.9362,198.5715,198.7982,8781.0
2024-04-10 14:10:00,201.74,202.02,201.64,201.75,11087.0,198.8475,199.1235,198.7489,198.8574,11087.0
2024-04-10 14:20:00,201.78,201.9,201.49,201.53,9522.0,198.8869,199.0052,198.6011,198.6405,9522.0
2024-04-10 14:30:00,201.47,201.81,201.45,201.71,20637.0,198.5814,198.9165,198.5617,198.8179,20637.0
2024-04-10 14:40:00,201.69,201.71,201.46,201.48,96804.0,198.7982,198.8179,198.5715,198.5912,96804.0
2024-04-10 14:50:00,201.49,201.81,201.2,201.2,12888.0,198.6011,198.9165,198.3152,198.3152,12888.0
2024-04-10 15:00:00,201.17,201.32,201.07,201.26,10874.0,198.2857,198.4335,198.1871,198.3744,10874.0
2024-04-10 15:10:00,201.34,201.56,201.25,201.49,50453.0,198.4532,198.6701,198.3645,198.6011,50453.0
2024-04-10 15:20:00,201.5,201.97,201.46,201.64,89100.0,198.6109,199.0742,198.5715,198.7489,89100.0
2024-04-10 15:30:00,201.65,201.65,201.41,201.52,22463.0,198.7588,198.7588,198.5222,198.6306,22463.0
2024-04-10 15:40:00,201.62,201.77,201.6,201.67,80263.0,198.7292,198.8771,198.7095,198.7785,80263.0
2024-04-10 15:50:00,201.69,201.76,201.11,201.15,227203.0,198.7982,198.8672,198.2265,198.266,227203.0
2024-04-11 09:30:00,199.81,200.81,199.3,200.72,46210.0,196.9452,197.9308,196.4425,197.8421,46210.0
2024-04-11 09:40:00,200.81,201.0,200.18,200.39,42870.0,197.9308,198.1181,197.3099,197.5169,42870.0
2024-04-11 09:50:00,200.5,200.53,200.24,200.47,14090.0,197.6253,197.6548,197.369,197.5957,14090.0
2024-04-11 10:00:00,200.49,200.51,199.73,199.79,11549.0,197.6154,197.6351,196.8663,196.9255,11549.0
2024-04-11 10:10:00,199.78,199.84,199.34,199.72,11281.0,196.9156,196.9747,196.4819,196.8565,11281.0
2024-04-11 10:20:00,199.87,200.03,199.77,199.77,19400.0,197.0043,197.162,196.9057,196.9057,19400.0
2024-04-11 10:30:00,199.8,200.06,199.53,200.04,27009.0,196.9353,197.1916,196.6692,197.1719,27009.0
2024-04-11 10:40:00,200.01,200.14,199.83,199.88,23513.0,197.1423,197.2704,196.9649,197.0142,23513.0
2024-04-11 10:50:00,199.81,200.05,199.74,199.74,16020.0,196.9452,197.1817,196.8762,196.8762,16020.0
2024-04-11 11:00:00,199.79,199.84,199.53,199.66,20802.0,196.9255,196.9747,196.6692,196.7973,20802.0
2024-04-11 11:10:00,199.66,199.69,199.42,199.43,12772.0,196.7973,196.8269,196.5608,196.5706,12772.0
2024-04-11 11:20:00,199.43,199.64,199.4,199.48,19051.0,196.5706,196.7776,196.541,196.6199,19051.0
2024-04-11 11:30:00,199.48,199.66,199.38,199.56,25934.0,196.6199,196.7973,196.5213,196.6988,25934.0
2024-04-11 11:40:00,199.56,199.71,199.41,199.43,21961.0,196.6988,196.8466,196.5509,196.5706,21961.0
2024-04-11 11:50:00,199.43,199.66,199.43,199.6,20059.0,196.5706,196.7973,196.5706,196.7382,20059.0
2024-04-11 12:00:00,199.61,199.77,199.52,199.72,18465.0,196.748,196.9057,196.6593,196.8565,18465.0
2024-04-11 12:10:00,199.74,200.04,199.73,199.92,27047.0,196.8762,197.1719,196.8663,197.0536,27047.0
2024-04-11 12:20:00,199.88,200.03,199.79,199.8,19938.0,197.0142,197.162,196.9255,196.9353,19938.0
2024-04-11 12:30:00,199.78,199.98,199.52,199.55,18669.0,196.9156,197.1127,196.6593,196.6889,18669.0
2024-04-11 12:40:00,199.56,199.69,199.38,199.69,14826.0,196.6988,196.8269,196.5213,196.8269,14826.0
2024-04-11 12:50:00,199.7,199.76,199.59,199.69,13478.0,196.8367,196.8959,196.7283,196.8269,13478.0
2024-04-11 13:00:00,199.71,200.21,199.65,200.21,36687.0,196.8466,197.3394,196.7875,197.3394,36687.0
2024-04-11 13:10:00,200.21,200.57,200.21,200.56,6509.0,197.3394,197.6943,197.3394,197.6844,6509.0
2024-04-11 13:20:00,200.59,200.81,200.46,200.57,12862.0,197.714,197.9308,197.5858,197.6943,12862.0
2024-04-11 13:30:00,200.51,200.65,200.51,200.6,6908.0,197.6351,197.7731,197.6351,197.7238,6908.0
2024-04-11 13:40:00,200.56,201.02,200.46,200.95,20041.0,197.6844,198.1378,197.5858,198.0688,20041.0
2024-04-11 13:50:00,200.96,200.96,200.72,200.83,76265.0,198.0787,198.0787,197.8421,197.9505,76265.0
2024-04-11 14:00:00,200.84,201.24,200.79,201.11,44444.0,197.9604,198.3547,197.9111,198.2265,44444.0
2024-04-11 14:10:00,201.18,201.18,200.94,200.94,7558.0,198.2955,198.2955,198.059,198.059,7558.0
2024-04-11 14:20:00,200.91,201.08,200.9,201.01,13366.0,198.0294,198.197,198.0195,198.128,13366.0
2024-04-11 14:30:00,201.05,201.16,200.96,201.0,12114.0,198.1674,198.2758,198.0787,198.1181,12114.0
2024-04-11 14:40:00,201.02,201.11,200.86,200.96,22279.0,198.1378,198.2265,197.9801,198.0787,22279.0
2024-04-11 14:50:00,200.89,201.13,200.82,200.97,10227.0,198.0097,198.2462,197.9407,198.0885,10227.0
2024-04-11 15:00:00,200.97,201.02,200.79,200.81,15497.0,198.0885,198.1378,197.9111,197.9308,15497.0
2024-04-11 15:10:00,200.81,200.84,200.54,200.56,14527.0,197.9308,197.9604,197.6647,197.6844,14527.0
2024-04-11 15:20:00,200.55,200.68,200.49,200.59,15373.0,197.6746,197.8027,197.6154,197.714,15373.0
2024-04-11 15:30:00,200.6,200.63,200.22,200.25,21645.0,197.7238,197.7534,197.3493,197.3789,21645.0
2024-04-11 15:40:00,200.28,200.45,200.05,200.06,31171.0,197.4084,197.576,197.1817,197.1916,31171.0
2024-04-11 15:50:00,200.03,200.05,199.15,199.19,145606.0,197.162,197.1817,196.2946,196.3341,145606.0
2024-04-12 09:30:00,198.1,200.33,197.67,199.68,38768.0,195.2597,197.4577,194.8358,196.817,38768.0
2024-04-12 09:40:00,199.69,200.07,199.43,199.88,19693.0,196.8269,197.2014,196.5706,197.0142,19693.0
2024-04-12 09:50:00,199.98,200.1,199.57,199.63,31966.0,197.1127,197.231,196.7086,196.7677,31966.0
2024-04-12 10:00:00,199.56,199.87,199.02,199.12,21971.0,196.6988,197.0043,196.1665,196.2651,21971.0
2024-04-12 10:10:00,199.12,199.14,198.68,199.03,26653.0,196.2651,196.2848,195.8314,196.1764,26653.0
2024-04-12 10:20:00,199.11,199.47,199.06,199.35,14165.0,196.2552,196.61,196.2059,196.4918,14165.0
2024-04-12 10:30:00,199.31,199.5,199.04,199.14,16969.0,196.4523,196.6396,196.1862,196.2848,16969.0
2024-04-12 10:40:00,199.13,199.13,198.85,198.94,19432.0,196.2749,196.2749,195.9989,196.0876,19432.0
2024-04-12 10:50:00,198.98,199.05,198.78,198.89,20809.0,196.1271,196.1961,195.9299,196.0384,20809.0
2024-04-12 11:00:00,198.86,199.06,198.75,198.83,21666.0,196.0088,196.2059,195.9004,195.9792,21666.0
2024-04-12 11:10:00,198.85,199.27,198.84,199.11,13254.0,195.9989,196.4129,195.9891,196.2552,13254.0
2024-04-12 11:20:00,199.09,199.12,198.91,199.0,18076.0,196.2355,196.2651,196.0581,196.1468,18076.0
2024-04-12 11:30:00,199.02,199.17,198.85,198.92,18351.0,196.1665,196.3143,195.9989,196.0679,18351.0
2024-04-12 11:40:00,198.94,199.21,198.9,199.09,26389.0,196.0876,196.3538,196.0482,196.2355,26389.0
2024-04-12 11:50:00,199.05,199.28,198.96,199.16,12405.0,196.1961,196.4228,196.1074,196.3045,12405.0
2024-04-12 12:00:00,199.16,199.17,198.98,199.1,8958.0,196.3045,196.3143,196.1271,196.2453,8958.0
2024-04-12 12:10:00,199.1,199.1,198.63,198.63,11487.0,196.2453,196.2453,195.7821,195.7821,11487.0
2024-04-12 12:20:00,198.65,198.87,198.64,198.66,10029.0,195.8018,196.0186,195.7919,195.8117,10029.0
2024-04-12 12:30:00,198.67,198.75,198.1,198.14,12895.0,195.8215,195.9004,195.2597,195.2991,12895.0
2024-04-12 12:40:00,198.18,198.29,198.15,198.22,11552.0,195.3385,195.447,195.309,195.378,11552.0
2024-04-12 12:50:00,198.24,198.36,198.04,198.05,12933.0,195.3977,195.516,195.2005,195.2104,12933.0
2024-04-12 13:00:00,198.07,198.09,197.65,197.77,14416.0,195.2301,195.2498,194.8161,194.9344,14416.0
2024-04-12 13:10:00,197.78,197.86,197.6,197.63,14321.0,194.9443,195.0231,194.7669,194.7964,14321.0
2024-04-12 13:20:00,197.63,197.63,197.34,197.38,16072.0,194.7964,194.7964,194.5106,194.55,16072.0
2024-04-12 13:30:00,197.37,197.38,197.19,197.34,14081.0,194.5402,194.55,194.3627,194.5106,14081.0
2024-04-12 13:40:00,197.33,198.06,197.33,198.05,18607.0,194.5007,195.2203,194.5007,195.2104,18607.0
2024-04-12 13:50:00,198.09,198.14,197.69,197.7,10725.0,195.2498,195.2991,194.8556,194.8654,10725.0
2024-04-12 14:00:00,197.66,197.99,197.46,197.89,21944.0,194.826,195.1513,194.6289,195.0527,21944.0
2024-04-12 14:10:00,197.91,198.09,197.85,197.97,9950.0,195.0724,195.2498,195.0133,195.1315,9950.0
2024-04-12 14:20:00,198.02,198.09,197.76,197.89,22172.0,195.1808,195.2498,194.9246,195.0527,22172.0
2024-04-12 14:30:00,197.9,197.9,197.46,197.49,17365.0,195.0626,195.0626,194.6289,194.6584,17365.0
2024-04-12 14:40:00,197.49,197.68,197.37,197.4,17209.0,194.6584,194.8457,194.5402,194.5697,17209.0
2024-04-12 14:50:00,197.42,197.61,197.39,197.51,20892.0,194.5894,194.7767,194.5599,194.6781,20892.0
2024-04-12 15:00:00,197.53,197.54,197.33,197.44,20409.0,194.6979,194.7077,194.5007,194.6091,20409.0
2024-04-12 15:10:00,197.41,197.5,197.28,197.43,26285.0,194.5796,194.6683,194.4514,194.5993,26285.0
2024-04-12 15:20:00,197.46,197.61,197.41,197.47,21738.0,194.6289,194.7767,194.5796,194.6387,21738.0
2024-04-12 15:30:00,197.44,197.73,197.31,197.31,25546.0,194.6091,194.895,194.481,194.481,25546.0
2024-04-12 15:40:00,197.33,198.18,197.32,197.97,35274.0,194.5007,195.3385,194.4909,195.1315,35274.0
2024-04-12 15:50:00,198.0,198.26,197.76,198.07,170207.0,195.1611,195.4174,194.9246,195.2301,170207.0
2024-04-15 09:30:00,200.18,200.18,199.32,199.5,31212.0,197.3099,197.3099,196.4622,196.6396,31212.0
2024-04-15 09:40:00,199.45,199.87,199.36,199.87,9906.0,196.5903,197.0043,196.5016,197.0043,9906.0
2024-04-15 09:50:00,199.79,200.08,199.78,200.0,8515.0,196.9255,197.2113,196.9156,197.1324,8515.0
2024-04-15 10:00:00,199.95,199.97,199.16,199.21,16635.0,197.0832,197.1029,196.3045,196.3538,16635.0
2024-04-15 10:10:00,199.09,199.13,198.65,199.02,17347.0,196.2355,196.2749,195.8018,196.1665,17347.0
2024-04-15 10:20:00,198.97,199.06,198.66,199.02,8495.0,196.1172,196.2059,195.8117,196.1665,8495.0
2024-04-15 10:30:00,198.97,199.0,198.29,198.41,10088.0,196.1172,196.1468,195.447,195.5652,10088.0
2024-04-15 10:40:00,198.38,198.8,198.35,198.75,15115.0,195.5357,195.9496,195.5061,195.9004,15115.0
2024-04-15 10:50:00,198.75,198.78,198.35,198.35,17705.0,195.9004,195.9299,195.5061,195.5061,17705.0
2024-04-15 11:00:00,198.39,198.68,198.37,198.66,6808.0,195.5455,195.8314,195.5258,195.8117,6808.0
2024-04-15 11:10:00,198.61,198.88,198.58,198.86,8433.0,195.7624,196.0285,195.7328,196.0088,8433.0
2024-04-15 11:20:00,198.83,199.27,198.76,199.23,15979.0,195.9792,196.4129,195.9102,196.3735,15979.0
2024-04-15 11:30:00,199.2,199.34,199.08,199.33,23963.0,196.3439,196.4819,196.2256,196.472,23963.0
2024-04-15 11:40:00,199.34,199.48,199.27,199.28,13413.0,196.4819,196.6199,196.4129,196.4228,13413.0
2024-04-15 11:50:00,199.3,199.62,199.3,199.59,9440.0,196.4425,196.7579,196.4425,196.7283,9440.0
2024-04-15 12:00:00,199.59,199.66,199.44,199.44,8482.0,196.7283,196.7973,196.5805,196.5805,8482.0
2024-04-15 12:10:00,199.43,199.49,199.29,199.3,14756.0,196.5706,196.6298,196.4326,196.4425,14756.0
2024-04-15 12:20:00,199.32,199.38,199.09,199.25,28429.0,196.4622,196.5213,196.2355,196.3932,28429.0
2024-04-15 12:30:00,199.21,199.21,198.86,198.96,22856.0,196.3538,196.3538,196.0088,196.1074,22856.0
2024-04-15 12:40:00,198.99,199.1,198.67,198.72,11787.0,196.1369,196.2453,195.8215,195.8708,11787.0
2024-04-15 12:50:00,198.67,198.75,198.49,198.7,9532.0,195.8215,195.9004,195.6441,195.8511,9532.0
2024-04-15 13:00:00,198.68,198.68,198.52,198.55,4854.0,195.8314,195.8314,195.6737,195.7032,4854.0
2024-04-15 13:10:00,198.51,198.51,198.13,198.13,11125.0,195.6638,195.6638,195.2893,195.2893,11125.0
2024-04-15 13:20:00,198.15,198.19,197.89,197.9,5478.0,195.309,195.3484,195.0527,195.0626,5478.0
2024-04-15 13:30:00,197.87,197.98,197.66,197.84,9317.0,195.033,195.1414,194.826,195.0034,9317.0
2024-04-15 13:40:00,197.8,198.03,197.76,197.82,9310.0,194.964,195.1907,194.9246,194.9837,9310.0
2024-04-15 13:50:00,197.82,198.02,197.67,198.02,14138.0,194.9837,195.1808,194.8358,195.1808,14138.0
2024-04-15 14:00:00,197.97,198.05,197.7,197.72,13734.0,195.1315,195.2104,194.8654,194.8851,13734.0
2024-04-15 14:10:00,197.73,197.8,197.63,197.77,8887.0,194.895,194.964,194.7964,194.9344,8887.0
2024-04-15 14:20:00,197.82,197.92,197.69,197.83,7992.0,194.9837,195.0823,194.8556,194.9936,7992.0
2024-04-15 14:30:00,197.81,198.15,197.77,197.87,13714.0,194.9738,195.309,194.9344,195.033,13714.0
2024-04-15 14:40:00,197.9,198.03,197.62,197.65,10231.0,195.0626,195.1907,194.7866,194.8161,10231.0
2024-04-15 14:50:00,197.67,197.72,197.35,197.67,12664.0,194.8358,194.8851,194.5204,194.8358,12664.0
2024-04-15 15:00:00,197.69,197.74,197.27,197.41,21681.0,194.8556,194.9048,194.4416,194.5796,21681.0
2024-04-15 15:10:00,197.45,197.58,196.97,196.97,12435.0,194.619,194.7471,194.1459,194.1459,12435.0
2024-04-15 15:20:00,197.0,197.48,197.0,197.3,11840.0,194.1755,194.6486,194.1755,194.4712,11840.0
2024-04-15 15:30:00,197.35,197.72,197.33,197.42,21992.0,194.5204,194.8851,194.5007,194.5894,21992.0
2024-04-15 15:40:00,197.43,197.51,197.17,197.51,32148.0,194.5993,194.6781,194.343,194.6781,32148.0
2024-04-15 15:50:00,197.48,197.49,197.07,197.32,115919.0,194.6486,194.6584,194.2445,194.4909,115919.0
2024-04-16 09:30:00,197.79,198.01,197.33,198.01,22501.0,194.9541,195.171,194.5007,195.171,22501.0
2024-04-16 09:40:00,197.82,197.82,197.53,197.62,6737.0,194.9837,194.9837,194.6979,194.7866,6737.0
2024-04-16 09:50:00,197.65,198.06,197.59,197.66,16492.0,194.8161,195.2203,194.757,194.826,16492.0
2024-04-16 10:00:00,197.76,197.77,197.18,197.72,14350.0,194.9246,194.9344,194.3529,194.8851,14350.0
2024-04-16 10:10:00,197.62,198.0,197.54,197.56,14352.0,194.7866,195.1611,194.7077,194.7274,14352.0
2024-04-16 10:20:00,197.58,197.63,197.0,197.3,33475.0,194.7471,194.7964,194.1755,194.4712,33475.0
2024-04-16 10:30:00,197.34,197.38,197.0,197.14,12835.0,194.5106,194.55,194.1755,194.3134,12835.0
2024-04-16 10:40:00,197.22,197.61,197.22,197.5,20838.0,194.3923,194.7767,194.3923,194.6683,20838.0
2024-04-16 10:50:00,197.46,197.48,197.15,197.2,14687.0,194.6289,194.6486,194.3233,194.3726,14687.0
2024-04-16 11:00:00,197.23,197.51,197.19,197.36,20771.0,194.4022,194.6781,194.3627,194.5303,20771.0
2024-04-16 11:10:00,197.36,197.39,197.08,197.32,12061.0,194.5303,194.5599,194.2543,194.4909,12061.0
2024-04-16 11:20:00,197.31,197.63,197.31,197.51,8800.0,194.481,194.7964,194.481,194.6781,8800.0
2024-04-16 11:30:00,197.51,197.6,197.44,197.44,8941.0,194.6781,194.7669,194.6091,194.6091,8941.0
2024-04-16 11:40:00,197.5,197.81,197.5,197.75,11887.0,194.6683,194.9738,194.6683,194.9147,11887.0
2024-04-16 11:50:00,197.74,198.11,197.7,197.7,7191.0,194.9048,195.2695,194.8654,194.8654,7191.0
2024-04-16 12:00:00,197.71,197.71,197.46,197.67,6444.0,194.8753,194.8753,194.6289,194.8358,6444.0
2024-04-16 12:10:00,197.68,197.72,197.55,197.65,6619.0,194.8457,194.8851,194.7176,194.8161,6619.0
2024-04-16 12:20:00,197.63,197.83,197.55,197.7,9641.0,194.7964,194.9936,194.7176,194.8654,9641.0
2024-04-16 12:30:00,197.72,197.9,197.7,197.77,7303.0,194.8851,195.0626,194.8654,194.9344,7303.0
2024-04-16 12:40:00,197.77,197.84,197.65,197.84,8193.0,194.9344,195.0034,194.8161,195.0034,8193.0
2024-04-16 12:50:00,197.81,197.88,197.59,197.64,9306.0,194.9738,195.0428,194.757,194.8063,9306.0
2024-04-16 13:00:00,197.65,197.65,197.24,197.37,7309.0,194.8161,194.8161,194.412,194.5402,7309.0
2024-04-16 13:10:00,197.34,197.41,197.24,197.37,8073.0,194.5106,194.5796,194.412,194.5402,8073.0
2024-04-16 13:20:00,197.34,197.59,197.24,197.42,6527.0,194.5106,194.757,194.412,194.5894,6527.0
2024-04-16 13:30:00,197.42,197.51,196.86,197.38,8081.0,194.5894,194.6781,194.0375,194.55,8081.0
2024-04-16 13:40:00,197.45,197.6,197.19,197.19,6574.0,194.619,194.7669,194.3627,194.3627,6574.0
2024-04-16 13:50:00,197.25,197.52,196.97,197.43,12015.0,194.4219,194.688,194.1459,194.5993,12015.0
2024-04-16 14:00:00,197.43,198.0,197.33,197.9,16632.0,194.5993,195.1611,194.5007,195.0626,16632.0
2024-04-16 14:10:00,197.93,198.04,197.25,197.28,18568.0,195.0921,195.2005,194.4219,194.4514,18568.0
2024-04-16 14:20:00,197.32,197.34,196.91,196.98,9316.0,194.4909,194.5106,194.0867,194.1557,9316.0
2024-04-16 14:30:00,197.03,197.18,196.86,197.09,7619.0,194.205,194.3529,194.0375,194.2642,7619.0
2024-04-16 14:40:00,197.09,197.24,197.04,197.17,13270.0,194.2642,194.412,194.2149,194.343,13270.0
2024-04-16 14:50:00,197.19,197.72,197.19,197.7,9309.0,194.3627,194.8851,194.3627,194.8654,9309.0
2024-04-16 15:00:00,197.73,197.74,197.51,197.51,10441.0,194.895,194.9048,194.6781,194.6781,10441.0
2024-04-16 15:10:00,197.49,197.53,197.27,197.42,14286.0,194.6584,194.6979,194.4416,194.5894,14286.0
2024-04-16 15:20:00,197.39,197.56,197.31,197.53,13405.0,194.5599,194.7274,194.481,194.6979,13405.0
2024-04-16 15:30:00,197.53,197.53,196.66,197.0,17471.0,194.6979,194.6979,193.8403,194.1755,17471.0
2024-04-16 15:40:00,196.99,196.99,196.64,196.87,47182.0,194.1656,194.1656,193.8206,194.0473,47182.0
2024-04-16 15:50:00,196.85,197.03,196.17,196.25,145252.0,194.0276,194.205,193.3574,193.4362,145252.0
2024-04-17 09:30:00,196.76,197.3,196.23,196.97,42476.0,193.9389,194.4712,193.4165,194.1459,42476.0
2024-04-17 09:40:00,196.97,197.13,196.74,197.0,13770.0,194.1459,194.3036,193.9192,194.1755,13770.0
2024-04-17 09:50:00,196.95,197.49,196.93,197.42,20337.0,194.1262,194.6584,194.1065,194.5894,20337.0
2024-04-17 10:00:00,197.44,197.65,197.27,197.5,21828.0,194.6091,194.8161,194.4416,194.6683,21828.0
2024-04-17 10:10:00,197.48,197.64,197.34,197.58,20550.0,194.6486,194.8063,194.5106,194.7471,20550.0
2024-04-17 10:20:00,197.53,198.05,197.51,197.93,19778.0,194.6979,195.2104,194.6781,195.0921,19778.0
2024-04-17 10:30:00,197.94,197.95,197.7,197.7,18357.0,195.102,195.1118,194.8654,194.8654,18357.0
2024-04-17 10:40:00,197.71,197.98,197.59,197.96,16859.0,194.8753,195.1414,194.757,195.1217,16859.0
2024-04-17 10:50:00,197.92,197.92,197.28,197.61,13648.0,195.0823,195.0823,194.4514,194.7767,13648.0
2024-04-17 11:00:00,197.61,197.83,197.59,197.72,18481.0,194.7767,194.9936,194.757,194.8851,18481.0
2024-04-17 11:10:00,197.7,197.71,197.5,197.51,11794.0,194.8654,194.8753,194.6683,194.6781,11794.0
2024-04-17 11:20:00,197.52,197.82,197.49,197.66,22726.0,194.688,194.9837,194.6584,194.826,22726.0
2024-04-17 11:30:00,197.67,197.72,197.3,197.54,32440.0,194.8358,194.8851,194.4712,194.7077,32440.0
2024-04-17 11:40:00,197.56,197.69,197.45,197.49,17797.0,194.7274,194.8556,194.619,194.6584,17797.0
2024-04-17 11:50:00,197.5,197.72,197.39,197.66,27781.0,194.6683,194.8851,194.5599,194.826,27781.0
2024-04-17 12:00:00,197.64,197.67,197.02,197.11,15465.0,194.8063,194.8358,194.1952,194.2839,15465.0
2024-04-17 12:10:00,197.16,197.51,197.16,197.37,12447.0,194.3332,194.6781,194.3332,194.5402,12447.0
2024-04-17 12:20:00,197.4,197.7,197.37,197.6,12032.0,194.5697,194.8654,194.5402,194.7669,12032.0
2024-04-17 12:30:00,197.59,197.63,197.43,197.5,15630.0,194.757,194.7964,194.5993,194.6683,15630.0
2024-04-17 12:40:00,197.52,197.6,197.33,197.6,13483.0,194.688,194.7669,194.5007,194.7669,13483.0
2024-04-17 12:50:00,197.61,197.64,197.18,197.21,13250.0,194.7767,194.8063,194.3529,194.3824,13250.0
2024-04-17 13:00:00,197.2,197.31,196.94,197.05,23820.0,194.3726,194.481,194.1163,194.2247,23820.0
2024-04-17 13:10:00,197.08,197.67,197.05,197.62,12689.0,194.2543,194.8358,194.2247,194.7866,12689.0
2024-04-17 13:20:00,197.65,197.76,197.56,197.66,10195.0,194.8161,194.9246,194.7274,194.826,10195.0
2024-04-17 13:30:00,197.63,197.63,197.27,197.33,10110.0,194.7964,194.7964,194.4416,194.5007,10110.0
2024-04-17 13:40:00,197.35,197.53,197.15,197.52,7588.0,194.5204,194.6979,194.3233,194.688,7588.0
2024-04-17 13:50:00,197.56,197.69,197.38,197.69,12366.0,194.7274,194.8556,194.55,194.8556,12366.0
2024-04-17 14:00:00,197.66,197.66,197.33,197.41,14879.0,194.826,194.826,194.5007,194.5796,14879.0
2024-04-17 14:10:00,197.37,197.43,197.24,197.4,12380.0,194.5402,194.5993,194.412,194.5697,12380.0
2024-04-17 14:20:00,197.38,197.38,196.96,196.99,14985.0,194.55,194.55,194.136,194.1656,14985.0
2024-04-17 14:30:00,196.97,197.34,196.97,197.3,15169.0,194.1459,194.5106,194.1459,194.4712,15169.0
2024-04-17 14:40:00,197.34,197.82,197.3,197.56,13161.0,194.5106,194.9837,194.4712,194.7274,13161.0
2024-04-17 14:50:00,197.6,197.68,197.16,197.2,9447.0,194.7669,194.8457,194.3332,194.3726,9447.0
2024-04-17 15:00:00,197.17,197.21,196.94,196.95,11808.0,194.343,194.3824,194.1163,194.1262,11808.0
2024-04-17 15:10:00,196.92,197.05,196.71,197.05,25636.0,194.0966,194.2247,193.8896,194.2247,25636.0
2024-04-17 15:20:00,197.06,197.33,196.99,197.21,31485.0,194.2346,194.5007,194.1656,194.3824,31485.0
2024-04-17 15:30:00,197.24,197.39,197.14,197.24,24386.0,194.412,194.5599,194.3134,194.412,24386.0
2024-04-17 15:40:00,197.27,197.6,197.19,197.37,76250.0,194.4416,194.7669,194.3627,194.5402,76250.0
2024-04-17 15:50:00,197.37,197.74,197.01,197.61,223863.0,194.5402,194.9048,194.1853,194.7767,223863.0
2024-04-18 09:30:00,205.98,206.5,203.5,203.8,100656.0,203.0267,203.5392,200.5823,200.878,100656.0
2024-04-18 09:40:00,204.15,204.56,202.78,203.5,81625.0,201.2229,201.6271,199.8726,200.5823,81625.0
2024-04-18 09:50:00,203.42,204.85,203.39,204.6,44857.0,200.5034,201.9129,200.4738,201.6665,44857.0
2024-04-18 10:00:00,204.66,205.14,204.12,204.61,50989.0,201.7256,202.1987,201.1934,201.6763,50989.0
2024-04-18 10:10:00,204.69,204.8,203.9,204.24,35220.0,201.7552,201.8636,200.9765,201.3117,35220.0
2024-04-18 10:20:00,204.13,205.49,204.0,205.25,35771.0,201.2032,202.5437,201.0751,202.3072,35771.0
2024-04-18 10:30:00,205.27,206.04,205.26,205.29,41505.0,202.3269,203.0858,202.317,202.3466,41505.0
2024-04-18 10:40:00,205.09,205.58,205.08,205.55,21457.0,202.1495,202.6324,202.1396,202.6029,21457.0
2024-04-18 10:50:00,205.55,205.55,204.62,204.79,89589.0,202.6029,202.6029,201.6862,201.8538,89589.0
2024-04-18 11:00:00,204.84,205.17,204.66,204.9,31415.0,201.903,202.2283,201.7256,201.9622,31415.0
2024-04-18 11:10:00,204.9,204.9,203.81,203.81,18014.0,201.9622,201.9622,200.8878,200.8878,18014.0
2024-04-18 11:20:00,203.92,204.59,203.66,203.67,18138.0,200.9962,201.6566,200.74,200.7498,18138.0
2024-04-18 11:30:00,203.69,204.0,203.51,203.83,21067.0,200.7695,201.0751,200.5921,200.9075,21067.0
2024-04-18 11:40:00,203.82,203.82,203.22,203.35,73086.0,200.8977,200.8977,200.3063,200.4344,73086.0
2024-04-18 11:50:00,203.38,204.0,203.35,203.78,23114.0,200.464,201.0751,200.4344,200.8582,23114.0
2024-04-18 12:00:00,203.74,203.97,203.43,203.52,14031.0,200.8188,201.0455,200.5133,200.602,14031.0
2024-04-18 12:10:00,203.53,203.56,203.27,203.5,13337.0,200.6118,200.6414,200.3556,200.5823,13337.0
2024-04-18 12:20:00,203.49,203.71,203.44,203.54,16755.0,200.5724,200.7892,200.5231,200.6217,16755.0
2024-04-18 12:30:00,203.52,203.67,203.21,203.57,26594.0,200.602,200.7498,200.2964,200.6513,26594.0
2024-04-18 12:40:00,203.6,204.0,203.58,203.87,34874.0,200.6808,201.0751,200.6611,200.947,34874.0
2024-04-18 12:50:00,203.81,204.14,203.74,204.04,34147.0,200.8878,201.2131,200.8188,201.1145,34147.0
2024-04-18 13:00:00,204.03,204.16,203.71,203.78,50639.0,201.1047,201.2328,200.7892,200.8582,50639.0
2024-04-18 13:10:00,203.73,203.78,203.35,203.51,25475.0,200.809,200.8582,200.4344,200.5921,25475.0
2024-04-18 13:20:00,203.55,203.6,203.23,203.58,29632.0,200.6315,200.6808,200.3161,200.6611,29632.0
2024-04-18 13:30:00,203.52,203.68,203.33,203.64,71729.0,200.602,200.7597,200.4147,200.7203,71729.0
2024-04-18 13:40:00,203.63,203.72,203.21,203.36,19600.0,200.7104,200.7991,200.2964,200.4443,19600.0
2024-04-18 13:50:00,203.27,203.31,202.71,202.74,30635.0,200.3556,200.395,199.8036,199.8332,30635.0
2024-04-18 14:00:00,202.75,202.8,202.6,202.73,37114.0,199.843,199.8923,199.6952,199.8233,37114.0
2024-04-18 14:10:00,202.73,203.54,202.72,203.38,25043.0,199.8233,200.6217,199.8134,200.464,25043.0
2024-04-18 14:20:00,203.37,203.47,203.2,203.3,16275.0,200.4541,200.5527,200.2866,200.3851,16275.0
2024-04-18 14:30:00,203.31,203.32,202.76,203.0,19788.0,200.395,200.4048,199.8529,200.0894,19788.0
2024-04-18 14:40:00,202.99,203.07,202.8,202.92,17877.0,200.0796,200.1584,199.8923,200.0106,17877.0
2024-04-18 14:50:00,202.88,202.88,202.34,202.34,25658.0,199.9712,199.9712,199.4389,199.4389,25658.0
2024-04-18 15:00:00,202.38,202.75,202.37,202.63,23461.0,199.4783,199.843,199.4685,199.7247,23461.0
2024-04-18 15:10:00,202.64,203.12,202.5,202.5,21211.0,199.7346,200.2077,199.5966,199.5966,21211.0
2024-04-18 15:20:00,202.48,202.91,202.24,202.68,28076.0,199.5769,200.0007,199.3403,199.774,28076.0
2024-04-18 15:30:00,202.7,202.73,201.71,201.72,25160.0,199.7937,199.8233,198.8179,198.8278,25160.0
2024-04-18 15:40:00,201.73,202.01,201.53,201.67,55579.0,198.8376,199.1136,198.6405,198.7785,55579.0
2024-04-18 15:50:00,201.72,202.29,201.61,201.65,265925.0,198.8278,199.3896,198.7194,198.7588,265925.0
2024-04-19 09:30:00,202.51,203.13,201.69,201.69,116475.0,199.6065,200.2176,198.7982,198.7982,116475.0
2024-04-19 09:40:00,201.74,201.74,200.22,200.4,14687.0,198.8475,198.8475,197.3493,197.5267,14687.0
2024-04-19 09:50:00,200.27,200.71,200.03,200.3,14058.0,197.3986,197.8323,197.162,197.4281,14058.0
2024-04-19 10:00:00,200.34,200.42,199.51,199.53,15283.0,197.4676,197.5464,196.6495,196.6692,15283.0
2024-04-19 10:10:00,199.45,199.5,198.89,199.32,22088.0,196.5903,196.6396,196.0384,196.4622,22088.0
2024-04-19 10:20:00,199.32,200.35,199.32,199.92,20687.0,196.4622,197.4774,196.4622,197.0536,20687.0
2024-04-19 10:30:00,199.87,200.36,199.76,199.97,17120.0,197.0043,197.4873,196.8959,197.1029,17120.0
2024-04-19 10:40:00,199.88,200.79,199.75,200.67,27236.0,197.0142,197.9111,196.886,197.7928,27236.0
2024-04-19 10:50:00,200.71,200.79,200.44,200.67,35024.0,197.8323,197.9111,197.5661,197.7928,35024.0
2024-04-19 11:00:00,200.68,200.89,200.58,200.89,18483.0,197.8027,198.0097,197.7041,198.0097,18483.0
2024-04-19 11:10:00,200.9,201.0,200.68,200.88,30209.0,198.0195,198.1181,197.8027,197.9998,30209.0
2024-04-19 11:20:00,200.89,201.15,200.69,201.15,27645.0,198.0097,198.266,197.8125,198.266,27645.0
2024-04-19 11:30:00,201.12,201.23,200.89,201.19,13982.0,198.2364,198.3448,198.0097,198.3054,13982.0
2024-04-19 11:40:00,201.18,201.23,200.91,201.02,11412.0,198.2955,198.3448,198.0294,198.1378,11412.0
2024-04-19 11:50:00,201.03,201.12,200.66,200.92,15905.0,198.1477,198.2364,197.783,198.0393,15905.0
2024-04-19 12:00:00,200.89,201.24,200.88,201.2,7486.0,198.0097,198.3547,197.9998,198.3152,7486.0
2024-04-19 12:10:00,201.17,201.18,200.93,200.99,8069.0,198.2857,198.2955,198.0491,198.1082,8069.0
2024-04-19 12:20:00,200.99,201.18,200.96,201.0,7780.0,198.1082,198.2955,198.0787,198.1181,7780.0
2024-04-19 12:30:00,201.0,201.02,200.89,200.91,7505.0,198.1181,198.1378,198.0097,198.0294,7505.0
2024-04-19 12:40:00,200.92,201.18,200.9,201.05,13864.0,198.0393,198.2955,198.0195,198.1674,13864.0
2024-04-19 12:50:00,201.14,201.49,201.11,201.38,12358.0,198.2561,198.6011,198.2265,198.4927,12358.0
2024-04-19 13:00:00,201.37,201.43,201.25,201.28,8757.0,198.4828,198.5419,198.3645,198.3941,8757.0
2024-04-19 13:10:00,201.24,201.31,201.07,201.24,17126.0,198.3547,198.4237,198.1871,198.3547,17126.0
2024-04-19 13:20:00,201.24,201.37,201.06,201.27,10617.0,198.3547,198.4828,198.1772,198.3842,10617.0
2024-04-19 13:30:00,201.3,201.65,201.3,201.52,7707.0,198.4138,198.7588,198.4138,198.6306,7707.0
2024-04-19 13:40:00,201.52,201.87,201.44,201.87,5764.0,198.6306,198.9756,198.5518,198.9756,5764.0
2024-04-19 13:50:00,201.97,202.08,201.66,201.87,9050.0,199.0742,199.1826,198.7686,198.9756,9050.0
2024-04-19 14:00:00,201.73,201.78,201.35,201.67,12509.0,198.8376,198.8869,198.4631,198.7785,12509.0
2024-04-19 14:10:00,201.63,201.67,201.48,201.6,7201.0,198.7391,198.7785,198.5912,198.7095,7201.0
2024-04-19 14:20:00,201.56,201.64,201.36,201.37,11565.0,198.6701,198.7489,198.4729,198.4828,11565.0
2024-04-19 14:30:00,201.37,201.55,201.31,201.31,9679.0,198.4828,198.6602,198.4237,198.4237,9679.0
2024-04-19 14:40:00,201.3,201.61,201.24,201.54,12933.0,198.4138,198.7194,198.3547,198.6504,12933.0
2024-04-19 14:50:00,201.62,201.77,201.48,201.7,12391.0,198.7292,198.8771,198.5912,198.8081,12391.0
2024-04-19 15:00:00,201.71,202.05,201.67,201.89,18844.0,198.8179,199.1531,198.7785,198.9953,18844.0
2024-04-19 15:10:00,201.87,202.04,201.66,201.72,14308.0,198.9756,199.1432,198.7686,198.8278,14308.0
2024-04-19 15:20:00,201.76,202.07,201.73,201.98,15623.0,198.8672,199.1728,198.8376,199.0841,15623.0
2024-04-19 15:30:00,201.87,202.19,201.8,202.04,24064.0,198.9756,199.291,198.9066,199.1432,24064.0
2024-04-19 15:40:00,202.06,202.23,201.92,202.09,30585.0,199.1629,199.3305,199.0249,199.1925,30585.0
2024-04-19 15:50:00,202.06,202.46,201.94,202.43,171864.0,199.1629,199.5572,199.0446,199.5276,171864.0
2024-04-22 09:30:00,203.93,203.93,202.24,202.73,32980.0,201.0061,201.0061,199.3403,199.8233,32980.0
2024-04-22 09:40:00,202.65,202.79,202.29,202.73,9834.0,199.7444,199.8824,199.3896,199.8233,9834.0
2024-04-22 09:50:00,202.8,203.27,202.65,203.0,14623.0,199.8923,200.3556,199.7444,200.0894,14623.0
2024-04-22 10:00:00,203.07,203.34,202.88,202.97,12764.0,200.1584,200.4246,199.9712,200.0599,12764.0
2024-04-22 10:10:00,202.97,203.09,202.53,202.58,12305.0,200.0599,200.1781,199.6262,199.6755,12305.0
2024-04-22 10:20:00,202.63,203.33,202.53,203.09,14121.0,199.7247,200.4147,199.6262,200.1781,14121.0
2024-04-22 10:30:00,202.95,203.35,202.94,203.22,12064.0,200.0401,200.4344,200.0303,200.3063,12064.0
2024-04-22 10:40:00,203.22,203.26,203.0,203.01,12445.0,200.3063,200.3457,200.0894,200.0993,12445.0
2024-04-22 10:50:00,203.02,203.02,202.79,202.84,10760.0,200.1091,200.1091,199.8824,199.9317,10760.0
2024-04-22 11:00:00,202.85,203.09,202.8,203.01,14962.0,199.9416,200.1781,199.8923,200.0993,14962.0
2024-04-22 11:10:00,203.03,203.17,202.97,202.99,12457.0,200.119,200.257,200.0599,200.0796,12457.0
2024-04-22 11:20:00,203.03,203.16,202.86,202.87,14352.0,200.119,200.2471,199.9514,199.9613,14352.0
2024-04-22 11:30:00,202.9,203.07,202.83,202.97,13215.0,199.9909,200.1584,199.9219,200.0599,13215.0
2024-04-22 11:40:00,202.99,203.11,202.97,203.03,13196.0,200.0796,200.1979,200.0599,200.119,13196.0
2024-04-22 11:50:00,203.03,203.2,203.0,203.13,12930.0,200.119,200.2866,200.0894,200.2176,12930.0
2024-04-22 12:00:00,203.17,203.21,202.93,202.97,11955.0,200.257,200.2964,200.0204,200.0599,11955.0
2024-04-22 12:10:00,202.98,203.07,202.72,202.74,16372.0,200.0697,200.1584,199.8134,199.8332,16372.0
2024-04-22 12:20:00,202.69,202.75,202.44,202.66,17021.0,199.7839,199.843,199.5375,199.7543,17021.0
2024-04-22 12:30:00,202.7,202.7,202.36,202.42,11433.0,199.7937,199.7937,199.4586,199.5177,11433.0
2024-04-22 12:40:00,202.41,202.66,202.38,202.44,10182.0,199.5079,199.7543,199.4783,199.5375,10182.0
2024-04-22 12:50:00,202.5,202.5,202.23,202.43,8391.0,199.5966,199.5966,199.3305,199.5276,8391.0
2024-04-22 13:00:00,202.48,202.52,202.37,202.42,7273.0,199.5769,199.6163,199.4685,199.5177,7273.0
2024-04-22 13:10:00,202.4,202.44,202.16,202.17,12479.0,199.498,199.5375,199.2615,199.2713,12479.0
2024-04-22 13:20:00,202.2,202.52,201.99,202.46,22469.0,199.3009,199.6163,199.0939,199.5572,22469.0
2024-04-22 13:30:00,202.48,202.52,202.26,202.33,13833.0,199.5769,199.6163,199.36,199.429,13833.0
2024-04-22 13:40:00,202.35,202.43,202.25,202.39,14902.0,199.4487,199.5276,199.3502,199.4882,14902.0
2024-04-22 13:50:00,202.38,202.69,202.35,202.62,23749.0,199.4783,199.7839,199.4487,199.7149,23749.0
2024-04-22 14:00:00,202.62,202.65,202.45,202.49,10676.0,199.7149,199.7444,199.5473,199.5867,10676.0
2024-04-22 14:10:00,202.44,202.77,202.4,202.64,11435.0,199.5375,199.8627,199.498,199.7346,11435.0
2024-04-22 14:20:00,202.64,202.71,202.51,202.52,8624.0,199.7346,199.8036,199.6065,199.6163,8624.0
2024-04-22 14:30:00,202.51,202.62,202.23,202.33,11513.0,199.6065,199.7149,199.3305,199.429,11513.0
2024-04-22 14:40:00,202.34,202.35,202.06,202.23,8205.0,199.4389,199.4487,199.1629,199.3305,8205.0
2024-04-22 14:50:00,202.25,202.29,202.14,202.17,9381.0,199.3502,199.3896,199.2418,199.2713,9381.0
2024-04-22 15:00:00,202.14,202.23,201.95,202.22,13518.0,199.2418,199.3305,199.0545,199.3206,13518.0
2024-04-22 15:10:00,202.27,202.28,202.01,202.04,16545.0,199.3699,199.3798,199.1136,199.1432,16545.0
2024-04-22 15:20:00,202.03,202.09,201.96,202.05,18878.0,199.1333,199.1925,199.0643,199.1531,18878.0
2024-04-22 15:30:00,202.05,202.05,201.52,201.66,15827.0,199.1531,199.1531,198.6306,198.7686,15827.0
2024-04-22 15:40:00,201.68,201.85,201.5,201.77,35317.0,198.7884,198.9559,198.6109,198.8771,35317.0
2024-04-22 15:50:00,201.74,201.74,201.25,201.52,97806.0,198.8475,198.8475,198.3645,198.6306,97806.0
2024-04-23 09:30:00,202.51,203.01,201.83,202.06,27386.0,199.6065,200.0993,198.9362,199.1629,27386.0
2024-04-23 09:40:00,202.03,202.04,201.29,201.42,22848.0,199.1333,199.1432,198.4039,198.5321,22848.0
2024-04-23 09:50:00,201.44,201.45,200.91,201.17,15433.0,198.5518,198.5617,198.0294,198.2857,15433.0
2024-04-23 10:00:00,201.08,201.4,200.72,201.3,16165.0,198.197,198.5124,197.8421,198.4138,16165.0
2024-04-23 10:10:00,201.34,201.46,200.88,201.26,17672.0,198.4532,198.5715,197.9998,198.3744,17672.0
2024-04-23 10:20:00,201.3,201.59,201.12,201.48,18035.0,198.4138,198.6996,198.2364,198.5912,18035.0
2024-04-23 10:30:00,201.48,201.67,201.0,201.06,30576.0,198.5912,198.7785,198.1181,198.1772,30576.0
2024-04-23 10:40:00,201.07,201.54,201.07,201.5,25815.0,198.1871,198.6504,198.1871,198.6109,25815.0
2024-04-23 10:50:00,201.5,201.64,201.37,201.51,13022.0,198.6109,198.7489,198.4828,198.6208,13022.0
2024-04-23 11:00:00,201.53,201.53,201.05,201.05,15308.0,198.6405,198.6405,198.1674,198.1674,15308.0
2024-04-23 11:10:00,201.05,201.42,201.04,201.42,9846.0,198.1674,198.5321,198.1575,198.5321,9846.0
2024-04-23 11:20:00,201.37,201.46,201.21,201.21,9502.0,198.4828,198.5715,198.3251,198.3251,9502.0
2024-04-23 11:30:00,201.15,201.29,200.83,201.03,10674.0,198.266,198.4039,197.9505,198.1477,10674.0
2024-04-23 11:40:00,201.09,201.1,200.77,200.89,8933.0,198.2068,198.2167,197.8914,198.0097,8933.0
2024-04-23 11:50:00,200.89,201.0,200.86,200.98,7799.0,198.0097,198.1181,197.9801,198.0984,7799.0
2024-04-23 12:00:00,200.94,201.02,200.84,201.0,14496.0,198.059,198.1378,197.9604,198.1181,14496.0
2024-04-23 12:10:00,201.0,201.16,200.89,201.1,7459.0,198.1181,198.2758,198.0097,198.2167,7459.0
2024-04-23 12:20:00,201.1,201.28,201.08,201.18,5745.0,198.2167,198.3941,198.197,198.2955,5745.0
2024-04-23 12:30:00,201.16,201.19,201.01,201.08,5449.0,198.2758,198.3054,198.128,198.197,5449.0
2024-04-23 12:40:00,201.11,201.19,201.04,201.11,7961.0,198.2265,198.3054,198.1575,198.2265,7961.0
2024-04-23 12:50:00,201.13,201.17,200.99,201.0,10483.0,198.2462,198.2857,198.1082,198.1181,10483.0
2024-04-23 13:00:00,201.03,201.22,200.97,201.21,6889.0,198.1477,198.335,198.0885,198.3251,6889.0
2024-04-23 13:10:00,201.21,201.25,200.9,201.03,5689.0,198.3251,198.3645,198.0195,198.1477,5689.0
2024-04-23 13:20:00,201.05,201.07,200.92,201.03,6129.0,198.1674,198.1871,198.0393,198.1477,6129.0
2024-04-23 13:30:00,201.06,201.31,201.02,201.31,17239.0,198.1772,198.4237,198.1378,198.4237,17239.0
2024-04-23 13:40:00,201.32,201.68,201.28,201.59,7792.0,198.4335,198.7884,198.3941,198.6996,7792.0
2024-04-23 13:50:00,201.56,201.67,201.5,201.6,7285.0,198.6701,198.7785,198.6109,198.7095,7285.0
2024-04-23 14:00:00,201.57,201.59,201.39,201.44,17090.0,198.6799,198.6996,198.5025,198.5518,17090.0
2024-04-23 14:10:00,201.46,201.52,201.26,201.52,13045.0,198.5715,198.6306,198.3744,198.6306,13045.0
2024-04-23 14:20:00,201.5,201.54,201.34,201.48,15735.0,198.6109,198.6504,198.4532,198.5912,15735.0
2024-04-23 14:30:00,201.51,201.67,201.42,201.64,20750.0,198.6208,198.7785,198.5321,198.7489,20750.0
2024-04-23 14:40:00,201.64,201.69,201.4,201.42,12398.0,198.7489,198.7982,198.5124,198.5321,12398.0
2024-04-23 14:50:00,201.39,201.41,201.21,201.4,9455.0,198.5025,198.5222,198.3251,198.5124,9455.0
2024-04-23 15:00:00,201.37,201.39,201.14,201.3,7836.0,198.4828,198.5025,198.2561,198.4138,7836.0
2024-04-23 15:10:00,201.29,201.55,201.27,201.39,10094.0,198.4039,198.6602,198.3842,198.5025,10094.0
2024-04-23 15:20:00,201.36,201.42,201.27,201.29,8166.0,198.4729,198.5321,198.3842,198.4039,8166.0
2024-04-23 15:30:00,201.27,201.56,201.24,201.53,10499.0,198.3842,198.6701,198.3547,198.6405,10499.0
2024-04-23 15:40:00,201.54,201.75,201.37,201.47,20979.0,198.6504,198.8574,198.4828,198.5814,20979.0
2024-04-23 15:50:00,201.49,201.89,201.34,201.78,106268.0,198.6011,198.9953,198.4532,198.8869,106268.0
2024-04-24 09:30:00,201.2,201.51,199.93,200.41,30648.0,198.3152,198.6208,197.0634,197.5366,30648.0
2024-04-24 09:40:00,200.46,200.66,200.17,200.23,10482.0,197.5858,197.783,197.3,197.3591,10482.0
2024-04-24 09:50:00,200.23,200.85,200.18,200.61,16612.0,197.3591,197.9703,197.3099,197.7337,16612.0
2024-04-24 10:00:00,200.53,200.62,199.92,199.94,43876.0,197.6548,197.7436,197.0536,197.0733,43876.0
2024-04-24 10:10:00,200.04,200.11,199.36,199.54,16073.0,197.1719,197.2409,196.5016,196.679,16073.0
2024-04-24 10:20:00,199.59,199.7,199.53,199.59,7431.0,196.7283,196.8367,196.6692,196.7283,7431.0
2024-04-24 10:30:00,199.62,200.01,199.56,199.89,15459.0,196.7579,197.1423,196.6988,197.024,15459.0
2024-04-24 10:40:00,199.82,199.94,199.61,199.82,8996.0,196.955,197.0733,196.748,196.955,8996.0
2024-04-24 10:50:00,199.78,200.05,199.78,199.82,8026.0,196.9156,197.1817,196.9156,196.955,8026.0
2024-04-24 11:00:00,199.78,199.87,199.66,199.78,12852.0,196.9156,197.0043,196.7973,196.9156,12852.0
2024-04-24 11:10:00,199.8,199.82,199.61,199.67,10843.0,196.9353,196.955,196.748,196.8072,10843.0
2024-04-24 11:20:00,199.66,199.8,199.58,199.7,11883.0,196.7973,196.9353,196.7185,196.8367,11883.0
2024-04-24 11:30:00,199.73,200.11,199.71,200.0,16994.0,196.8663,197.2409,196.8466,197.1324,16994.0
2024-04-24 11:40:00,200.09,200.25,199.92,200.06,8458.0,197.2212,197.3789,197.0536,197.1916,8458.0
2024-04-24 11:50:00,200.04,200.07,199.96,199.97,6781.0,197.1719,197.2014,197.093,197.1029,6781.0
2024-04-24 12:00:00,200.01,200.21,199.9,199.95,9892.0,197.1423,197.3394,197.0339,197.0832,9892.0
2024-04-24 12:10:00,200.02,200.05,199.92,200.04,9060.0,197.1522,197.1817,197.0536,197.1719,9060.0
2024-04-24 12:20:00,200.06,200.08,199.86,199.97,6435.0,197.1916,197.2113,196.9945,197.1029,6435.0
2024-04-24 12:30:00,199.87,199.93,199.69,199.76,6857.0,197.0043,197.0634,196.8269,196.8959,6857.0
2024-04-24 12:40:00,199.75,199.84,199.63,199.73,7575.0,196.886,196.9747,196.7677,196.8663,7575.0
2024-04-24 12:50:00,199.7,200.08,199.7,200.0,5183.0,196.8367,197.2113,196.8367,197.1324,5183.0
2024-04-24 13:00:00,199.97,200.06,199.84,199.95,6344.0,197.1029,197.1916,196.9747,197.0832,6344.0
2024-04-24 13:10:00,199.98,200.04,199.93,199.96,4027.0,197.1127,197.1719,197.0634,197.093,4027.0
2024-04-24 13:20:00,199.93,200.03,199.83,200.03,4336.0,197.0634,197.162,196.9649,197.162,4336.0
2024-04-24 13:30:00,200.07,200.13,199.96,200.09,2986.0,197.2014,197.2606,197.093,197.2212,2986.0
2024-04-24 13:40:00,200.13,200.31,200.1,200.25,7281.0,197.2606,197.438,197.231,197.3789,7281.0
2024-04-24 13:50:00,200.26,200.75,200.26,200.74,5379.0,197.3887,197.8717,197.3887,197.8618,5379.0
2024-04-24 14:00:00,200.7,200.77,200.42,200.47,7498.0,197.8224,197.8914,197.5464,197.5957,7498.0
2024-04-24 14:10:00,200.51,200.55,200.12,200.18,8703.0,197.6351,197.6746,197.2507,197.3099,8703.0
2024-04-24 14:20:00,200.17,200.35,200.14,200.24,12636.0,197.3,197.4774,197.2704,197.369,12636.0
2024-04-24 14:30:00,200.25,200.42,200.17,200.31,11288.0,197.3789,197.5464,197.3,197.438,11288.0
2024-04-24 14:40:00,200.33,200.43,200.32,200.38,4706.0,197.4577,197.5563,197.4479,197.507,4706.0
2024-04-24 14:50:00,200.34,200.46,200.3,200.35,7229.0,197.4676,197.5858,197.4281,197.4774,7229.0
2024-04-24 15:00:00,200.26,200.37,200.19,200.32,5008.0,197.3887,197.4971,197.3197,197.4479,5008.0
2024-04-24 15:10:00,200.37,200.53,200.36,200.47,9166.0,197.4971,197.6548,197.4873,197.5957,9166.0
2024-04-24 15:20:00,200.45,200.59,200.39,200.45,10234.0,197.576,197.714,197.5169,197.576,10234.0
2024-04-24 15:30:00,200.47,200.73,200.46,200.52,16627.0,197.5957,197.852,197.5858,197.645,16627.0
2024-04-24 15:40:00,200.49,200.5,200.29,200.31,23995.0,197.6154,197.6253,197.4183,197.438,23995.0
2024-04-24 15:50:00,200.31,201.12,200.24,200.88,72231.0,197.438,198.2364,197.369,197.9998,72231.0
2024-04-25 09:30:00,200.64,201.32,200.06,200.07,30220.0,197.7633,198.4335,197.1916,197.2014,30220.0
2024-04-25 09:40:00,200.42,200.85,200.09,200.09,19106.0,197.5464,197.9703,197.2212,197.2212,19106.0
2024-04-25 09:50:00,200.12,200.4,199.76,200.05,16450.0,197.2507,197.5267,196.8959,197.1817,16450.0
2024-04-25 10:00:00,199.89,200.04,199.55,199.68,17755.0,197.024,197.1719,196.6889,196.817,17755.0
2024-04-25 10:10:00,199.59,199.8,199.45,199.67,25089.0,196.7283,196.9353,196.5903,196.8072,25089.0
2024-04-25 10:20:00,199.67,200.03,199.63,199.71,9207.0,196.8072,197.162,196.7677,196.8466,9207.0
2024-04-25 10:30:00,199.77,199.91,199.71,199.76,9577.0,196.9057,197.0437,196.8466,196.8959,9577.0
2024-04-25 10:40:00,199.77,199.85,199.5,199.63,9038.0,196.9057,196.9846,196.6396,196.7677,9038.0
2024-04-25 10:50:00,199.58,199.67,199.25,199.52,11206.0,196.7185,196.8072,196.3932,196.6593,11206.0
2024-04-25 11:00:00,199.53,199.74,199.45,199.74,4995.0,196.6692,196.8762,196.5903,196.8762,4995.0
2024-04-25 11:10:00,199.73,200.35,199.72,200.32,10874.0,196.8663,197.4774,196.8565,197.4479,10874.0
2024-04-25 11:20:00,200.32,200.47,200.26,200.37,10439.0,197.4479,197.5957,197.3887,197.4971,10439.0
2024-04-25 11:30:00,200.39,200.49,200.27,200.38,5350.0,197.5169,197.6154,197.3986,197.507,5350.0
2024-04-25 11:40:00,200.38,200.65,200.38,200.56,11470.0,197.507,197.7731,197.507,197.6844,11470.0
2024-04-25 11:50:00,200.53,200.72,200.44,200.72,5713.0,197.6548,197.8421,197.5661,197.8421,5713.0
2024-04-25 12:00:00,200.69,200.83,200.62,200.83,4893.0,197.8125,197.9505,197.7436,197.9505,4893.0
2024-04-25 12:10:00,200.8,200.84,200.61,200.81,6145.0,197.921,197.9604,197.7337,197.9308,6145.0
2024-04-25 12:20:00,200.81,201.19,200.81,201.19,12936.0,197.9308,198.3054,197.9308,198.3054,12936.0
2024-04-25 12:30:00,201.2,201.2,200.93,200.97,4223.0,198.3152,198.3152,198.0491,198.0885,4223.0
2024-04-25 12:40:00,200.96,201.09,200.93,201.08,4726.0,198.0787,198.2068,198.0491,198.197,4726.0
2024-04-25 12:50:00,201.04,201.29,201.0,201.25,7156.0,198.1575,198.4039,198.1181,198.3645,7156.0
2024-04-25 13:00:00,201.25,201.3,201.06,201.09,6438.0,198.3645,198.4138,198.1772,198.2068,6438.0
2024-04-25 13:10:00,201.07,201.11,201.01,201.08,6281.0,198.1871,198.2265,198.128,198.197,6281.0
2024-04-25 13:20:00,201.02,201.02,200.74,200.95,4792.0,198.1378,198.1378,197.8618,198.0688,4792.0
2024-04-25 13:30:00,200.91,201.28,200.91,201.28,6013.0,198.0294,198.3941,198.0294,198.3941,6013.0
2024-04-25 13:40:00,201.31,201.5,201.26,201.42,10866.0,198.4237,198.6109,198.3744,198.5321,10866.0
2024-04-25 13:50:00,201.42,201.53,201.39,201.46,6862.0,198.5321,198.6405,198.5025,198.5715,6862.0
2024-04-25 14:00:00,201.43,201.43,201.23,201.26,5386.0,198.5419,198.5419,198.3448,198.3744,5386.0
2024-04-25 14:10:00,201.19,201.39,201.14,201.39,4524.0,198.3054,198.5025,198.2561,198.5025,4524.0
2024-04-25 14:20:00,201.42,201.51,201.1,201.1,5372.0,198.5321,198.6208,198.2167,198.2167,5372.0
2024-04-25 14:30:00,201.08,201.28,201.08,201.25,5782.0,198.197,198.3941,198.197,198.3645,5782.0
2024-04-25 14:40:00,201.23,201.23,201.06,201.07,4301.0,198.3448,198.3448,198.1772,198.1871,4301.0
2024-04-25 14:50:00,201.09,201.29,201.02,201.26,7341.0,198.2068,198.4039,198.1378,198.3744,7341.0
2024-04-25 15:00:00,201.34,201.57,201.31,201.4,8866.0,198.4532,198.6799,198.4237,198.5124,8866.0
2024-04-25 15:10:00,201.42,201.68,201.29,201.63,11658.0,198.5321,198.7884,198.4039,198.7391,11658.0
2024-04-25 15:20:00,201.59,201.67,201.44,201.54,6325.0,198.6996,198.7785,198.5518,198.6504,6325.0
2024-04-25 15:30:00,201.5,201.58,201.32,201.45,12943.0,198.6109,198.6898,198.4335,198.5617,12943.0
2024-04-25 15:40:00,201.47,201.53,201.25,201.33,18913.0,198.5814,198.6405,198.3645,198.4434,18913.0
2024-04-25 15:50:00,201.3,201.62,201.22,201.43,118677.0,198.4138,198.7292,198.335,198.5419,118677.0
2024-04-26 09:30:00,200.58,200.9,198.53,199.93,46970.0,197.7041,198.0195,195.6835,197.0634,46970.0
2024-04-26 09:40:00,200.02,200.02,199.33,199.93,14004.0,197.1522,197.1522,196.472,197.0634,14004.0
2024-04-26 09:50:00,199.77,200.31,199.53,199.85,21995.0,196.9057,197.438,196.6692,196.9846,21995.0
2024-04-26 10:00:00,199.85,200.66,199.6,200.59,10543.0,196.9846,197.783,196.7382,197.714,10543.0
2024-04-26 10:10:00,200.73,200.8,199.56,199.56,25608.0,197.852,197.921,196.6988,196.6988,25608.0
2024-04-26 10:20:00,199.55,199.6,198.86,198.98,28520.0,196.6889,196.7382,196.0088,196.1271,28520.0
2024-04-26 10:30:00,198.99,199.37,198.79,199.25,11566.0,196.1369,196.5115,195.9398,196.3932,11566.0
2024-04-26 10:40:00,199.34,199.58,199.19,199.5,9506.0,196.4819,196.7185,196.3341,196.6396,9506.0
2024-04-26 10:50:00,199.49,199.72,199.31,199.64,9307.0,196.6298,196.8565,196.4523,196.7776,9307.0
2024-04-26 11:00:00,199.68,199.9,199.31,199.4,15607.0,196.817,197.0339,196.4523,196.541,15607.0
2024-04-26 11:10:00,199.39,199.43,198.76,198.76,14815.0,196.5312,196.5706,195.9102,195.9102,14815.0
2024-04-26 11:20:00,198.76,198.84,198.49,198.8,19759.0,195.9102,195.9891,195.6441,195.9496,19759.0
2024-04-26 11:30:00,198.83,199.14,198.72,198.79,29703.0,195.9792,196.2848,195.8708,195.9398,29703.0
2024-04-26 11:40:00,198.81,199.24,198.78,198.85,26031.0,195.9595,196.3833,195.9299,195.9989,26031.0
2024-04-26 11:50:00,198.87,199.08,198.62,198.62,19825.0,196.0186,196.2256,195.7722,195.7722,19825.0
2024-04-26 12:00:00,198.64,198.65,198.04,198.34,12593.0,195.7919,195.8018,195.2005,195.4962,12593.0
2024-04-26 12:10:00,198.36,198.51,198.09,198.44,15162.0,195.516,195.6638,195.2498,195.5948,15162.0
2024-04-26 12:20:00,198.48,198.75,198.43,198.59,11544.0,195.6342,195.9004,195.585,195.7427,11544.0
2024-04-26 12:30:00,198.66,198.71,198.47,198.61,13245.0,195.8117,195.8609,195.6244,195.7624,13245.0
2024-04-26 12:40:00,198.62,198.65,198.42,198.56,11582.0,195.7722,195.8018,195.5751,195.7131,11582.0
2024-04-26 12:50:00,198.54,198.82,198.54,198.74,6172.0,195.6934,195.9694,195.6934,195.8905,6172.0
2024-04-26 13:00:00,198.74,198.75,198.52,198.52,9657.0,195.8905,195.9004,195.6737,195.6737,9657.0
2024-04-26 13:10:00,198.56,198.96,198.53,198.74,68732.0,195.7131,196.1074,195.6835,195.8905,68732.0
2024-04-26 13:20:00,198.77,199.0,198.74,198.74,12474.0,195.9201,196.1468,195.8905,195.8905,12474.0
2024-04-26 13:30:00,198.74,198.88,198.58,198.88,11088.0,195.8905,196.0285,195.7328,196.0285,11088.0
2024-04-26 13:40:00,198.86,198.94,198.7,198.88,7607.0,196.0088,196.0876,195.8511,196.0285,7607.0
2024-04-26 13:50:00,198.92,199.09,198.76,198.82,7475.0,196.0679,196.2355,195.9102,195.9694,7475.0
2024-04-26 14:00:00,198.83,199.08,198.8,199.0,10285.0,195.9792,196.2256,195.9496,196.1468,10285.0
2024-04-26 14:10:00,198.98,199.07,198.66,198.73,14363.0,196.1271,196.2158,195.8117,195.8807,14363.0
2024-04-26 14:20:00,198.68,198.76,198.63,198.75,13807.0,195.8314,195.9102,195.7821,195.9004,13807.0
2024-04-26 14:30:00,198.75,198.81,198.51,198.65,16177.0,195.9004,195.9595,195.6638,195.8018,16177.0
2024-04-26 14:40:00,198.7,199.05,198.67,199.05,12746.0,195.8511,196.1961,195.8215,196.1961,12746.0
2024-04-26 14:50:00,199.1,199.1,198.53,198.58,27836.0,196.2453,196.2453,195.6835,195.7328,27836.0
2024-04-26 15:00:00,198.53,198.73,198.49,198.5,23557.0,195.6835,195.8807,195.6441,195.6539,23557.0
2024-04-26 15:10:00,198.52,198.64,198.38,198.57,14987.0,195.6737,195.7919,195.5357,195.7229,14987.0
2024-04-26 15:20:00,198.59,198.76,198.43,198.7,18336.0,195.7427,195.9102,195.585,195.8511,18336.0
2024-04-26 15:30:00,198.75,198.75,198.24,198.25,17964.0,195.9004,195.9004,195.3977,195.4075,17964.0
2024-04-26 15:40:00,198.26,198.32,197.93,198.05,31937.0,195.4174,195.4765,195.0921,195.2104,31937.0
2024-04-26 15:50:00,198.03,198.08,197.77,197.91,152235.0,195.1907,195.24,194.9344,195.0724,152235.0
2024-04-29 09:30:00,198.02,198.79,197.71,198.65,24040.0,195.1808,195.9398,194.8753,195.8018,24040.0
2024-04-29 09:40:00,198.66,198.94,198.57,198.79,14396.0,195.8117,196.0876,195.7229,195.9398,14396.0
2024-04-29 09:50:00,198.86,198.86,198.36,198.37,9246.0,196.0088,196.0088,195.516,195.5258,9246.0
2024-04-29 10:00:00,198.42,198.68,198.22,198.45,13631.0,195.5751,195.8314,195.378,195.6047,13631.0
2024-04-29 10:10:00,198.47,198.86,198.46,198.71,12160.0,195.6244,196.0088,195.6145,195.8609,12160.0
2024-04-29 10:20:00,198.65,198.74,198.49,198.61,12603.0,195.8018,195.8905,195.6441,195.7624,12603.0
2024-04-29 10:30:00,198.61,198.85,198.53,198.56,5339.0,195.7624,195.9989,195.6835,195.7131,5339.0
2024-04-29 10:40:00,198.59,198.6,198.2,198.28,6913.0,195.7427,195.7525,195.3583,195.4371,6913.0
2024-04-29 10:50:00,198.28,198.48,198.23,198.42,4014.0,195.4371,195.6342,195.3878,195.5751,4014.0
2024-04-29 11:00:00,198.45,198.45,198.28,198.39,5262.0,195.6047,195.6047,195.4371,195.5455,5262.0
2024-04-29 11:10:00,198.33,198.69,198.32,198.57,5388.0,195.4864,195.8412,195.4765,195.7229,5388.0
2024-04-29 11:20:00,198.57,198.59,198.31,198.34,7712.0,195.7229,195.7427,195.4667,195.4962,7712.0
2024-04-29 11:30:00,198.31,198.37,198.06,198.11,8995.0,195.4667,195.5258,195.2203,195.2695,8995.0
2024-04-29 11:40:00,198.02,198.24,197.95,198.21,9784.0,195.1808,195.3977,195.1118,195.3681,9784.0
2024-04-29 11:50:00,198.19,198.46,198.16,198.38,6713.0,195.3484,195.6145,195.3188,195.5357,6713.0
2024-04-29 12:00:00,198.41,198.61,198.34,198.55,12361.0,195.5652,195.7624,195.4962,195.7032,12361.0
2024-04-29 12:10:00,198.53,198.65,198.45,198.45,6940.0,195.6835,195.8018,195.6047,195.6047,6940.0
2024-04-29 12:20:00,198.45,198.57,198.41,198.48,5225.0,195.6047,195.7229,195.5652,195.6342,5225.0
2024-04-29 12:30:00,198.48,198.69,198.41,198.64,8436.0,195.6342,195.8412,195.5652,195.7919,8436.0
2024-04-29 12:40:00,198.61,198.73,198.56,198.62,4286.0,195.7624,195.8807,195.7131,195.7722,4286.0
2024-04-29 12:50:00,198.6,198.61,198.2,198.24,5178.0,195.7525,195.7624,195.3583,195.3977,5178.0
2024-04-29 13:00:00,198.28,198.36,198.22,198.28,4344.0,195.4371,195.516,195.378,195.4371,4344.0
2024-04-29 13:10:00,198.21,198.25,198.06,198.16,4315.0,195.3681,195.4075,195.2203,195.3188,4315.0
2024-04-29 13:20:00,198.26,198.36,198.16,198.16,4554.0,195.4174,195.516,195.3188,195.3188,4554.0
2024-04-29 13:30:00,198.14,198.31,198.14,198.31,6922.0,195.2991,195.4667,195.2991,195.4667,6922.0
2024-04-29 13:40:00,198.28,198.35,198.18,198.18,5499.0,195.4371,195.5061,195.3385,195.3385,5499.0
2024-04-29 13:50:00,198.22,198.22,197.94,197.94,5243.0,195.378,195.378,195.102,195.102,5243.0
2024-04-29 14:00:00,197.89,197.99,197.82,197.88,7845.0,195.0527,195.1513,194.9837,195.0428,7845.0
2024-04-29 14:10:00,197.86,198.08,197.82,197.91,19521.0,195.0231,195.24,194.9837,195.0724,19521.0
2024-04-29 14:20:00,197.92,198.04,197.89,198.02,6176.0,195.0823,195.2005,195.0527,195.1808,6176.0
2024-04-29 14:30:00,197.97,198.03,197.63,197.7,9902.0,195.1315,195.1907,194.7964,194.8654,9902.0
2024-04-29 14:40:00,197.73,197.79,197.71,197.74,6018.0,194.895,194.9541,194.8753,194.9048,6018.0
2024-04-29 14:50:00,197.76,197.79,197.67,197.75,6988.0,194.9246,194.9541,194.8358,194.9147,6988.0
2024-04-29 15:00:00,197.73,197.73,197.14,197.42,13609.0,194.895,194.895,194.3134,194.5894,13609.0
2024-04-29 15:10:00,197.46,197.66,197.41,197.62,7645.0,194.6289,194.826,194.5796,194.7866,7645.0
2024-04-29 15:20:00,197.65,197.76,197.6,197.75,8255.0,194.8161,194.9246,194.7669,194.9147,8255.0
2024-04-29 15:30:00,197.75,197.76,197.53,197.59,11220.0,194.9147,194.9246,194.6979,194.757,11220.0
2024-04-29 15:40:00,197.59,198.03,197.57,197.9,23781.0,194.757,195.1907,194.7373,195.0626,23781.0
2024-04-29 15:50:00,197.91,198.5,197.88,198.48,80592.0,195.0724,195.6539,195.0428,195.6342,80592.0
2024-04-30 09:30:00,198.57,199.59,198.09,198.71,22924.0,195.7229,196.7283,195.2498,195.8609,22924.0
2024-04-30 09:40:00,198.83,199.82,198.71,199.56,31571.0,195.9792,196.955,195.8609,196.6988,31571.0
2024-04-30 09:50:00,199.47,199.66,199.14,199.27,43832.0,196.61,196.7973,196.2848,196.4129,43832.0
2024-04-30 10:00:00,199.27,199.41,199.03,199.12,32547.0,196.4129,196.5509,196.1764,196.2651,32547.0
2024-04-30 10:10:00,199.05,199.17,198.66,198.73,20222.0,196.1961,196.3143,195.8117,195.8807,20222.0
2024-04-30 10:20:00,198.67,198.85,198.56,198.74,19726.0,195.8215,195.9989,195.7131,195.8905,19726.0
2024-04-30 10:30:00,198.7,198.97,198.48,198.97,15687.0,195.8511,196.1172,195.6342,196.1172,15687.0
2024-04-30 10:40:00,198.97,199.09,198.83,198.92,16499.0,196.1172,196.2355,195.9792,196.0679,16499.0
2024-04-30 10:50:00,198.92,198.93,198.72,198.85,10943.0,196.0679,196.0778,195.8708,195.9989,10943.0
2024-04-30 11:00:00,198.9,198.9,198.09,198.09,14156.0,196.0482,196.0482,195.2498,195.2498,14156.0
2024-04-30 11:10:00,198.17,198.51,197.94,198.3,14303.0,195.3287,195.6638,195.102,195.4568,14303.0
2024-04-30 11:20:00,198.3,198.45,198.25,198.32,13046.0,195.4568,195.6047,195.4075,195.4765,13046.0
2024-04-30 11:30:00,198.35,198.48,198.26,198.38,8894.0,195.5061,195.6342,195.4174,195.5357,8894.0
2024-04-30 11:40:00,198.38,198.68,198.37,198.66,9406.0,195.5357,195.8314,195.5258,195.8117,9406.0
2024-04-30 11:50:00,198.66,198.74,198.43,198.53,28630.0,195.8117,195.8905,195.585,195.6835,28630.0
2024-04-30 12:00:00,198.57,198.78,198.39,198.78,8090.0,195.7229,195.9299,195.5455,195.9299,8090.0
2024-04-30 12:10:00,198.86,199.12,198.82,199.02,13775.0,196.0088,196.2651,195.9694,196.1665,13775.0
2024-04-30 12:20:00,199.01,199.31,199.0,199.06,18223.0,196.1566,196.4523,196.1468,196.2059,18223.0
2024-04-30 12:30:00,199.05,199.06,198.77,198.9,10112.0,196.1961,196.2059,195.9201,196.0482,10112.0
2024-04-30 12:40:00,198.95,199.06,198.88,198.94,13928.0,196.0975,196.2059,196.0285,196.0876,13928.0
2024-04-30 12:50:00,198.98,199.24,198.98,199.14,8885.0,196.1271,196.3833,196.1271,196.2848,8885.0
2024-04-30 13:00:00,199.06,199.27,198.99,199.18,8317.0,196.2059,196.4129,196.1369,196.3242,8317.0
2024-04-30 13:10:00,199.18,199.25,199.1,199.12,8330.0,196.3242,196.3932,196.2453,196.2651,8330.0
2024-04-30 13:20:00,199.19,199.47,199.19,199.38,10382.0,196.3341,196.61,196.3341,196.5213,10382.0
2024-04-30 13:30:00,199.42,199.42,199.29,199.4,11324.0,196.5608,196.5608,196.4326,196.541,11324.0
2024-04-30 13:40:00,199.47,199.72,199.35,199.72,9193.0,196.61,196.8565,196.4918,196.8565,9193.0
2024-04-30 13:50:00,199.69,199.69,199.56,199.63,8044.0,196.8269,196.8269,196.6988,196.7677,8044.0
2024-04-30 14:00:00,199.64,199.87,199.52,199.6,13579.0,196.7776,197.0043,196.6593,196.7382,13579.0
2024-04-30 14:10:00,199.65,199.88,199.54,199.77,17849.0,196.7875,197.0142,196.679,196.9057,17849.0
2024-04-30 14:20:00,199.79,199.99,199.74,199.81,25426.0,196.9255,197.1226,196.8762,196.9452,25426.0
2024-04-30 14:30:00,199.83,199.93,199.74,199.82,16588.0,196.9649,197.0634,196.8762,196.955,16588.0
2024-04-30 14:40:00,199.85,199.96,199.8,199.8,20014.0,196.9846,197.093,196.9353,196.9353,20014.0
2024-04-30 14:50:00,199.81,199.82,199.57,199.73,17484.0,196.9452,196.955,196.7086,196.8663,17484.0
2024-04-30 15:00:00,199.75,199.83,199.68,199.7,9251.0,196.886,196.9649,196.817,196.8367,9251.0
2024-04-30 15:10:00,199.68,199.83,199.53,199.56,13174.0,196.817,196.9649,196.6692,196.6988,13174.0
2024-04-30 15:20:00,199.56,199.65,199.41,199.58,12196.0,196.6988,196.7875,196.5509,196.7185,12196.0
2024-04-30 15:30:00,199.6,199.73,199.43,199.48,17243.0,196.7382,196.8663,196.5706,196.6199,17243.0
2024-04-30 15:40:00,199.48,199.77,199.48,199.71,23204.0,196.6199,196.9057,196.6199,196.8466,23204.0
2024-04-30 15:50:00,199.7,199.93,199.37,199.46,163134.0,196.8367,197.0634,196.5115,196.6002,163134.0
2024-05-01 09:30:00,199.33,200.53,198.94,199.65,57043.0,196.472,197.6548,196.0876,196.7875,57043.0
2024-05-01 09:40:00,199.52,199.65,199.03,199.51,6190.0,196.6593,196.7875,196.1764,196.6495,6190.0
2024-05-01 09:50:00,199.45,199.85,199.45,199.78,12386.0,196.5903,196.9846,196.5903,196.9156,12386.0
2024-05-01 10:00:00,199.95,199.98,199.57,199.81,12373.0,197.0832,197.1127,196.7086,196.9452,12373.0
2024-05-01 10:10:00,199.82,200.14,199.69,199.69,7022.0,196.955,197.2704,196.8269,196.8269,7022.0
2024-05-01 10:20:00,199.8,199.82,199.46,199.57,5272.0,196.9353,196.955,196.6002,196.7086,5272.0
2024-05-01 10:30:00,199.52,200.12,199.51,199.94,10496.0,196.6593,197.2507,196.6495,197.0733,10496.0
2024-05-01 10:40:00,199.96,199.99,199.57,199.57,3410.0,197.093,197.1226,196.7086,196.7086,3410.0
2024-05-01 10:50:00,199.64,200.0,199.63,200.0,7722.0,196.7776,197.1324,196.7677,197.1324,7722.0
2024-05-01 11:00:00,200.04,200.27,199.99,200.21,15789.0,197.1719,197.3986,197.1226,197.3394,15789.0
2024-05-01 11:10:00,200.21,200.42,200.11,200.42,6057.0,197.3394,197.5464,197.2409,197.5464,6057.0
2024-05-01 11:20:00,200.39,200.57,200.35,200.53,6192.0,197.5169,197.6943,197.4774,197.6548,6192.0
2024-05-01 11:30:00,200.69,200.71,200.35,200.5,4832.0,197.8125,197.8323,197.4774,197.6253,4832.0
2024-05-01 11:40:00,200.51,200.69,200.46,200.53,9301.0,197.6351,197.8125,197.5858,197.6548,9301.0
2024-05-01 11:50:00,200.58,200.58,200.38,200.46,4605.0,197.7041,197.7041,197.507,197.5858,4605.0
2024-05-01 12:00:00,200.5,200.75,200.44,200.75,4733.0,197.6253,197.8717,197.5661,197.8717,4733.0
2024-05-01 12:10:00,200.71,200.84,200.6,200.6,3266.0,197.8323,197.9604,197.7238,197.7238,3266.0
2024-05-01 12:20:00,200.62,200.71,200.51,200.69,4519.0,197.7436,197.8323,197.6351,197.8125,4519.0
2024-05-01 12:30:00,200.74,200.8,200.51,200.51,4295.0,197.8618,197.921,197.6351,197.6351,4295.0
2024-05-01 12:40:00,200.56,200.68,200.52,200.53,5345.0,197.6844,197.8027,197.645,197.6548,5345.0
2024-05-01 12:50:00,200.57,200.59,200.25,200.29,4713.0,197.6943,197.714,197.3789,197.4183,4713.0
2024-05-01 13:00:00,200.28,200.42,200.19,200.33,4717.0,197.4084,197.5464,197.3197,197.4577,4717.0
2024-05-01 13:10:00,200.42,200.58,200.4,200.57,4694.0,197.5464,197.7041,197.5267,197.6943,4694.0
2024-05-01 13:20:00,200.62,200.84,200.62,200.83,2804.0,197.7436,197.9604,197.7436,197.9505,2804.0
2024-05-01 13:30:00,200.84,200.97,200.63,200.64,5511.0,197.9604,198.0885,197.7534,197.7633,5511.0
2024-05-01 13:40:00,200.65,200.66,200.47,200.5,4035.0,197.7731,197.783,197.5957,197.6253,4035.0
2024-05-01 13:50:00,200.47,200.54,200.38,200.42,11126.0,197.5957,197.6647,197.507,197.5464,11126.0
2024-05-01 14:00:00,200.49,200.84,200.29,200.31,9869.0,197.6154,197.9604,197.4183,197.438,9869.0
2024-05-01 14:10:00,200.36,200.46,200.3,200.37,7272.0,197.4873,197.5858,197.4281,197.4971,7272.0
2024-05-01 14:20:00,200.33,200.76,200.33,200.7,4269.0,197.4577,197.8815,197.4577,197.8224,4269.0
2024-05-01 14:30:00,200.65,200.65,200.17,200.56,10153.0,197.7731,197.7731,197.3,197.6844,10153.0
2024-05-01 14:40:00,200.59,201.01,200.56,201.01,9818.0,197.714,198.128,197.6844,198.128,9818.0
2024-05-01 14:50:00,201.07,201.17,200.81,200.81,7433.0,198.1871,198.2857,197.9308,197.9308,7433.0
2024-05-01 15:00:00,200.94,201.22,200.84,201.13,14780.0,198.059,198.335,197.9604,198.2462,14780.0
2024-05-01 15:10:00,201.23,201.26,200.67,200.74,22702.0,198.3448,198.3744,197.7928,197.8618,22702.0
2024-05-01 15:20:00,200.76,201.01,200.66,200.89,38458.0,197.8815,198.128,197.783,198.0097,38458.0
2024-05-01 15:30:00,200.93,200.97,200.27,200.38,20044.0,198.0491,198.0885,197.3986,197.507,20044.0
2024-05-01 15:40:00,200.38,200.8,200.32,200.64,17798.0,197.507,197.921,197.4479,197.7633,17798.0
2024-05-01 15:50:00,200.6,200.6,199.59,199.75,161721.0,197.7238,197.7238,196.7283,196.886,161721.0
2024-05-02 09:30:00,199.9,200.06,198.99,199.06,19643.0,197.0339,197.1916,196.1369,196.2059,19643.0
2024-05-02 09:40:00,199.06,199.38,199.01,199.38,9011.0,196.2059,196.5213,196.1566,196.5213,9011.0
2024-05-02 09:50:00,199.5,199.63,199.09,199.43,8308.0,196.6396,196.7677,196.2355,196.5706,8308.0
2024-05-02 10:00:00,199.59,199.9,199.34,199.34,10761.0,196.7283,197.0339,196.4819,196.4819,10761.0
2024-05-02 10:10:00,199.29,199.48,199.23,199.47,6031.0,196.4326,196.6199,196.3735,196.61,6031.0
2024-05-02 10:20:00,199.41,199.7,199.3,199.31,9176.0,196.5509,196.8367,196.4425,196.4523,9176.0
2024-05-02 10:30:00,199.3,199.5,198.84,198.97,8613.0,196.4425,196.6396,195.9891,196.1172,8613.0
2024-05-02 10:40:00,198.85,199.08,198.3,199.0,10893.0,195.9989,196.2256,195.4568,196.1468,10893.0
2024-05-02 10:50:00,199.08,199.13,198.82,199.08,6126.0,196.2256,196.2749,195.9694,196.2256,6126.0
2024-05-02 11:00:00,199.07,199.24,198.96,199.2,4783.0,196.2158,196.3833,196.1074,196.3439,4783.0
2024-05-02 11:10:00,199.2,199.41,199.02,199.35,3047.0,196.3439,196.5509,196.1665,196.4918,3047.0
2024-05-02 11:20:00,199.35,199.59,199.12,199.13,6168.0,196.4918,196.7283,196.2651,196.2749,6168.0
2024-05-02 11:30:00,199.13,199.13,198.82,198.88,4750.0,196.2749,196.2749,195.9694,196.0285,4750.0
2024-05-02 11:40:00,198.9,199.22,198.9,199.17,4107.0,196.0482,196.3636,196.0482,196.3143,4107.0
2024-05-02 11:50:00,199.15,199.37,199.12,199.2,5113.0,196.2946,196.5115,196.2651,196.3439,5113.0
2024-05-02 12:00:00,199.21,199.23,199.07,199.07,2212.0,196.3538,196.3735,196.2158,196.2158,2212.0
2024-05-02 12:10:00,199.11,199.14,198.94,198.98,6923.0,196.2552,196.2848,196.0876,196.1271,6923.0
2024-05-02 12:20:00,199.01,199.33,199.0,199.15,7208.0,196.1566,196.472,196.1468,196.2946,7208.0
2024-05-02 12:30:00,199.17,199.23,198.79,199.05,27103.0,196.3143,196.3735,195.9398,196.1961,27103.0
2024-05-02 12:40:00,199.06,199.09,199.0,199.0,3006.0,196.2059,196.2355,196.1468,196.1468,3006.0
2024-05-02 12:50:00,199.11,199.11,198.74,198.86,5424.0,196.2552,196.2552,195.8905,196.0088,5424.0
2024-05-02 13:00:00,198.87,199.14,198.82,199.12,5254.0,196.0186,196.2848,195.9694,196.2651,5254.0
2024-05-02 13:10:00,199.17,199.66,199.09,199.38,8305.0,196.3143,196.7973,196.2355,196.5213,8305.0
2024-05-02 13:20:00,199.35,199.74,199.35,199.66,6462.0,196.4918,196.8762,196.4918,196.7973,6462.0
2024-05-02 13:30:00,199.72,199.8,199.48,199.6,3085.0,196.8565,196.9353,196.6199,196.7382,3085.0
2024-05-02 13:40:00,199.59,199.69,199.58,199.58,3820.0,196.7283,196.8269,196.7185,196.7185,3820.0
2024-05-02 13:50:00,199.56,199.73,199.56,199.72,8333.0,196.6988,196.8663,196.6988,196.8565,8333.0
2024-05-02 14:00:00,199.75,199.89,199.65,199.69,11189.0,196.886,197.024,196.7875,196.8269,11189.0
2024-05-02 14:10:00,199.79,199.79,199.63,199.64,8208.0,196.9255,196.9255,196.7677,196.7776,8208.0
2024-05-02 14:20:00,199.64,199.74,199.63,199.74,6916.0,196.7776,196.8762,196.7677,196.8762,6916.0
2024-05-02 14:30:00,199.75,199.84,199.7,199.72,5846.0,196.886,196.9747,196.8367,196.8565,5846.0
2024-05-02 14:40:00,199.71,199.83,199.61,199.7,7253.0,196.8466,196.9649,196.748,196.8367,7253.0
2024-05-02 14:50:00,199.7,199.77,199.56,199.7,8642.0,196.8367,196.9057,196.6988,196.8367,8642.0
2024-05-02 15:00:00,199.71,199.75,199.28,199.41,9757.0,196.8466,196.886,196.4228,196.5509,9757.0
2024-05-02 15:10:00,199.46,199.59,199.3,199.34,9622.0,196.6002,196.7283,196.4425,196.4819,9622.0
2024-05-02 15:20:00,199.33,199.6,199.33,199.36,8974.0,196.472,196.7382,196.472,196.5016,8974.0
2024-05-02 15:30:00,199.34,199.4,199.07,199.2,14957.0,196.4819,196.541,196.2158,196.3439,14957.0
2024-05-02 15:40:00,199.22,199.25,198.89,199.22,21356.0,196.3636,196.3932,196.0384,196.3636,21356.0
2024-05-02 15:50:00,199.24,199.41,199.11,199.41,138388.0,196.3833,196.5509,196.2552,196.5509,138388.0
2024-05-03 09:30:00,198.79,199.39,197.52,197.81,27801.0,195.9398,196.5312,194.688,194.9738,27801.0
2024-05-03 09:40:00,197.81,198.08,197.44,197.63,16529.0,194.9738,195.24,194.6091,194.7964,16529.0
2024-05-03 09:50:00,197.52,197.94,197.25,197.94,20617.0,194.688,195.102,194.4219,195.102,20617.0
2024-05-03 10:00:00,198.02,198.02,197.1,197.1,9600.0,195.1808,195.1808,194.274,194.274,9600.0
2024-05-03 10:10:00,197.24,197.35,196.72,197.22,6418.0,194.412,194.5204,193.8995,194.3923,6418.0
2024-05-03 10:20:00,197.19,197.19,196.82,197.02,12888.0,194.3627,194.3627,193.998,194.1952,12888.0
2024-05-03 10:30:00,197.12,197.35,196.89,197.26,4179.0,194.2937,194.5204,194.067,194.4317,4179.0
2024-05-03 10:40:00,197.32,197.61,197.19,197.25,5778.0,194.4909,194.7767,194.3627,194.4219,5778.0
2024-05-03 10:50:00,197.22,197.3,196.86,197.04,9650.0,194.3923,194.4712,194.0375,194.2149,9650.0
2024-05-03 11:00:00,197.06,197.36,197.03,197.28,5344.0,194.2346,194.5303,194.205,194.4514,5344.0
2024-05-03 11:10:00,197.32,197.69,197.26,197.59,4545.0,194.4909,194.8556,194.4317,194.757,4545.0
2024-05-03 11:20:00,197.63,197.67,197.28,197.35,8526.0,194.7964,194.8358,194.4514,194.5204,8526.0
2024-05-03 11:30:00,197.42,197.87,197.42,197.72,12204.0,194.5894,195.033,194.5894,194.8851,12204.0
2024-05-03 11:40:00,197.84,198.03,197.84,197.98,6618.0,195.0034,195.1907,195.0034,195.1414,6618.0
2024-05-03 11:50:00,198.06,198.39,198.05,198.27,5242.0,195.2203,195.5455,195.2104,195.4272,5242.0
2024-05-03 12:00:00,198.24,198.54,198.24,198.52,5770.0,195.3977,195.6934,195.3977,195.6737,5770.0
2024-05-03 12:10:00,198.57,198.71,198.48,198.71,5315.0,195.7229,195.8609,195.6342,195.8609,5315.0
2024-05-03 12:20:00,198.64,198.89,198.62,198.75,4567.0,195.7919,196.0384,195.7722,195.9004,4567.0
2024-05-03 12:30:00,198.78,198.81,198.54,198.68,6230.0,195.9299,195.9595,195.6934,195.8314,6230.0
2024-05-03 12:40:00,198.68,198.82,198.64,198.66,8022.0,195.8314,195.9694,195.7919,195.8117,8022.0
2024-05-03 12:50:00,198.7,198.7,198.36,198.44,4485.0,195.8511,195.8511,195.516,195.5948,4485.0
2024-05-03 13:00:00,198.47,198.49,198.23,198.39,11149.0,195.6244,195.6441,195.3878,195.5455,11149.0
2024-05-03 13:10:00,198.37,198.63,198.36,198.49,7151.0,195.5258,195.7821,195.516,195.6441,7151.0
2024-05-03 13:20:00,198.49,198.62,198.43,198.58,6772.0,195.6441,195.7722,195.585,195.7328,6772.0
2024-05-03 13:30:00,198.62,199.1,198.62,199.05,3047.0,195.7722,196.2453,195.7722,196.1961,3047.0
2024-05-03 13:40:00,199.1,199.29,199.07,199.24,5881.0,196.2453,196.4326,196.2158,196.3833,5881.0
2024-05-03 13:50:00,199.2,199.39,199.2,199.32,5626.0,196.3439,196.5312,196.3439,196.4622,5626.0
2024-05-03 14:00:00,199.39,199.45,199.26,199.39,5656.0,196.5312,196.5903,196.4031,196.5312,5656.0
2024-05-03 14:10:00,199.38,199.4,199.11,199.28,7817.0,196.5213,196.541,196.2552,196.4228,7817.0
2024-05-03 14:20:00,199.25,199.36,199.24,199.3,5686.0,196.3932,196.5016,196.3833,196.4425,5686.0
2024-05-03 14:30:00,199.32,199.4,199.24,199.26,5730.0,196.4622,196.541,196.3833,196.4031,5730.0
2024-05-03 14:40:00,199.26,199.47,199.2,199.31,8702.0,196.4031,196.61,196.3439,196.4523,8702.0
2024-05-03 14:50:00,199.32,199.52,199.3,199.49,11223.0,196.4622,196.6593,196.4425,196.6298,11223.0
2024-05-03 15:00:00,199.47,199.65,199.41,199.53,8185.0,196.61,196.7875,196.5509,196.6692,8185.0
2024-05-03 15:10:00,199.62,199.62,199.43,199.56,10301.0,196.7579,196.7579,196.5706,196.6988,10301.0
2024-05-03 15:20:00,199.55,199.66,199.52,199.61,6858.0,196.6889,196.7973,196.6593,196.748,6858.0
2024-05-03 15:30:00,199.59,199.84,199.41,199.69,15585.0,196.7283,196.9747,196.5509,196.8269,15585.0
2024-05-03 15:40:00,199.68,199.71,199.19,199.22,14532.0,196.817,196.8466,196.3341,196.3636,14532.0
2024-05-03 15:50:00,199.13,199.53,199.13,199.27,52130.0,196.2749,196.6692,196.2749,196.4129,52130.0
2024-05-06 09:30:00,200.05,200.65,200.0,200.65,11291.0,197.1817,197.7731,197.1324,197.7731,11291.0
2024-05-06 09:40:00,200.64,200.65,200.11,200.14,6934.0,197.7633,197.7731,197.2409,197.2704,6934.0
2024-05-06 09:50:00,200.19,200.19,199.69,199.81,6642.0,197.3197,197.3197,196.8269,196.9452,6642.0
2024-05-06 10:00:00,199.87,200.3,199.76,200.3,9190.0,197.0043,197.4281,196.8959,197.4281,9190.0
2024-05-06 10:10:00,200.11,200.43,200.1,200.33,8578.0,197.2409,197.5563,197.231,197.4577,8578.0
2024-05-06 10:20:00,200.31,200.72,200.28,200.63,7924.0,197.438,197.8421,197.4084,197.7534,7924.0
2024-05-06 10:30:00,200.63,200.7,200.42,200.58,6936.0,197.7534,197.8224,197.5464,197.7041,6936.0
2024-05-06 10:40:00,200.62,200.72,200.6,200.68,2932.0,197.7436,197.8421,197.7238,197.8027,2932.0
2024-05-06 10:50:00,200.69,201.0,200.68,200.88,4576.0,197.8125,198.1181,197.8027,197.9998,4576.0
2024-05-06 11:00:00,200.86,200.94,200.7,200.91,4575.0,197.9801,198.059,197.8224,198.0294,4575.0
2024-05-06 11:10:00,200.9,200.9,200.68,200.77,5706.0,198.0195,198.0195,197.8027,197.8914,5706.0
2024-05-06 11:20:00,200.77,200.77,200.64,200.66,7394.0,197.8914,197.8914,197.7633,197.783,7394.0
2024-05-06 11:30:00,200.64,200.72,200.49,200.56,3708.0,197.7633,197.8421,197.6154,197.6844,3708.0
2024-05-06 11:40:00,200.58,200.65,200.46,200.61,6068.0,197.7041,197.7731,197.5858,197.7337,6068.0
2024-05-06 11:50:00,200.64,200.77,200.62,200.65,6743.0,197.7633,197.8914,197.7436,197.7731,6743.0
2024-05-06 12:00:00,200.62,200.62,200.42,200.48,5283.0,197.7436,197.7436,197.5464,197.6056,5283.0
2024-05-06 12:10:00,200.49,200.54,200.38,200.47,5687.0,197.6154,197.6647,197.507,197.5957,5687.0
2024-05-06 12:20:00,200.45,200.48,200.35,200.48,13977.0,197.576,197.6056,197.4774,197.6056,13977.0
2024-05-06 12:30:00,200.55,200.77,200.51,200.74,6035.0,197.6746,197.8914,197.6351,197.8618,6035.0
2024-05-06 12:40:00,200.72,200.78,200.62,200.73,14795.0,197.8421,197.9013,197.7436,197.852,14795.0
2024-05-06 12:50:00,200.76,200.91,200.7,200.9,11505.0,197.8815,198.0294,197.8224,198.0195,11505.0
2024-05-06 13:00:00,200.92,201.07,200.89,201.02,7034.0,198.0393,198.1871,198.0097,198.1378,7034.0
2024-05-06 13:10:00,200.99,201.04,200.83,200.84,6161.0,198.1082,198.1575,197.9505,197.9604,6161.0
2024-05-06 13:20:00,200.85,201.13,200.85,201.05,6080.0,197.9703,198.2462,197.9703,198.1674,6080.0
2024-05-06 13:30:00,201.11,201.2,201.07,201.1,3963.0,198.2265,198.3152,198.1871,198.2167,3963.0
2024-05-06 13:40:00,201.11,201.13,200.92,200.93,4998.0,198.2265,198.2462,198.0393,198.0491,4998.0
2024-05-06 13:50:00,200.95,201.1,200.95,200.98,6449.0,198.0688,198.2167,198.0688,198.0984,6449.0
2024-05-06 14:00:00,200.95,201.01,200.91,200.99,4825.0,198.0688,198.128,198.0294,198.1082,4825.0
2024-05-06 14:10:00,201.04,201.18,200.99,201.01,8951.0,198.1575,198.2955,198.1082,198.128,8951.0
2024-05-06 14:20:00,201.06,201.27,201.01,201.13,5572.0,198.1772,198.3842,198.128,198.2462,5572.0
2024-05-06 14:30:00,201.13,201.17,200.93,200.97,4230.0,198.2462,198.2857,198.0491,198.0885,4230.0
2024-05-06 14:40:00,201.06,201.08,200.98,201.03,4032.0,198.1772,198.197,198.0984,198.1477,4032.0
2024-05-06 14:50:00,201.03,201.04,200.86,200.86,3854.0,198.1477,198.1575,197.9801,197.9801,3854.0
2024-05-06 15:00:00,200.9,201.04,200.87,200.9,6866.0,198.0195,198.1575,197.99,198.0195,6866.0
2024-05-06 15:10:00,200.93,200.96,200.69,200.88,8764.0,198.0491,198.0787,197.8125,197.9998,8764.0
2024-05-06 15:20:00,200.88,201.03,200.86,200.89,6970.0,197.9998,198.1477,197.9801,198.0097,6970.0
2024-05-06 15:30:00,200.85,201.04,200.84,201.02,9506.0,197.9703,198.1575,197.9604,198.1378,9506.0
2024-05-06 15:40:00,201.03,201.33,201.01,201.31,13545.0,198.1477,198.4434,198.128,198.4237,13545.0
2024-05-06 15:50:00,201.26,201.53,201.14,201.52,79566.0,198.3744,198.6405,198.2561,198.6306,79566.0
2024-05-07 09:30:00,202.21,202.6,201.73,202.23,22770.0,199.3108,199.6952,198.8376,199.3305,22770.0
2024-05-07 09:40:00,202.24,202.25,201.63,201.76,13767.0,199.3403,199.3502,198.7391,198.8672,13767.0
2024-05-07 09:50:00,201.78,202.05,201.56,201.65,12124.0,198.8869,199.1531,198.6701,198.7588,12124.0
2024-05-07 10:00:00,201.82,202.09,201.61,201.63,7283.0,198.9263,199.1925,198.7194,198.7391,7283.0
2024-05-07 10:10:00,201.52,201.6,201.34,201.36,1946.0,198.6306,198.7095,198.4532,198.4729,1946.0
2024-05-07 10:20:00,201.42,201.75,201.42,201.75,5544.0,198.5321,198.8574,198.5321,198.8574,5544.0
2024-05-07 10:30:00,201.73,201.9,201.69,201.74,5698.0,198.8376,199.0052,198.7982,198.8475,5698.0
2024-05-07 10:40:00,201.7,201.79,201.57,201.77,11537.0,198.8081,198.8968,198.6799,198.8771,11537.0
2024-05-07 10:50:00,201.79,202.0,201.66,201.97,5466.0,198.8968,199.1038,198.7686,199.0742,5466.0
2024-05-07 11:00:00,201.96,202.05,201.96,201.99,2933.0,199.0643,199.1531,199.0643,199.0939,2933.0
2024-05-07 11:10:00,202.02,202.17,201.98,202.13,3934.0,199.1235,199.2713,199.0841,199.2319,3934.0
2024-05-07 11:20:00,202.1,202.24,201.99,202.17,4808.0,199.2023,199.3403,199.0939,199.2713,4808.0
2024-05-07 11:30:00,202.19,202.29,202.08,202.23,2152.0,199.291,199.3896,199.1826,199.3305,2152.0
2024-05-07 11:40:00,202.23,202.32,202.14,202.23,1768.0,199.3305,199.4192,199.2418,199.3305,1768.0
2024-05-07 11:50:00,202.26,202.3,202.19,202.29,2697.0,199.36,199.3995,199.291,199.3896,2697.0
2024-05-07 12:00:00,202.21,202.21,202.1,202.14,4261.0,199.3108,199.3108,199.2023,199.2418,4261.0
2024-05-07 12:10:00,202.14,202.15,202.05,202.15,8194.0,199.2418,199.2516,199.1531,199.2516,8194.0
2024-05-07 12:20:00,202.21,202.41,202.21,202.41,2995.0,199.3108,199.5079,199.3108,199.5079,2995.0
2024-05-07 12:30:00,202.39,202.43,202.33,202.38,6576.0,199.4882,199.5276,199.429,199.4783,6576.0
2024-05-07 12:40:00,202.4,202.49,202.35,202.49,10705.0,199.498,199.5867,199.4487,199.5867,10705.0
2024-05-07 12:50:00,202.42,202.64,202.4,202.6,1695.0,199.5177,199.7346,199.498,199.6952,1695.0
2024-05-07 13:00:00,202.69,202.69,202.55,202.56,2791.0,199.7839,199.7839,199.6459,199.6557,2791.0
2024-05-07 13:10:00,202.58,202.6,202.56,202.57,2360.0,199.6755,199.6952,199.6557,199.6656,2360.0
2024-05-07 13:20:00,202.59,202.76,202.59,202.76,3663.0,199.6853,199.8529,199.6853,199.8529,3663.0
2024-05-07 13:30:00,202.8,202.82,202.57,202.57,2609.0,199.8923,199.912,199.6656,199.6656,2609.0
2024-05-07 13:40:00,202.58,202.58,202.38,202.38,3589.0,199.6755,199.6755,199.4783,199.4783,3589.0
2024-05-07 13:50:00,202.36,202.58,202.36,202.51,11443.0,199.4586,199.6755,199.4586,199.6065,11443.0
2024-05-07 14:00:00,202.49,202.72,202.49,202.72,5230.0,199.5867,199.8134,199.5867,199.8134,5230.0
2024-05-07 14:10:00,202.76,202.77,202.54,202.54,3963.0,199.8529,199.8627,199.636,199.636,3963.0
2024-05-07 14:20:00,202.57,202.68,202.53,202.63,2727.0,199.6656,199.774,199.6262,199.7247,2727.0
2024-05-07 14:30:00,202.63,202.88,202.6,202.84,8284.0,199.7247,199.9712,199.6952,199.9317,8284.0
2024-05-07 14:40:00,202.89,202.98,202.84,202.88,6297.0,199.981,200.0697,199.9317,199.9712,6297.0
2024-05-07 14:50:00,202.88,202.93,202.8,202.89,8037.0,199.9712,200.0204,199.8923,199.981,8037.0
2024-05-07 15:00:00,202.89,202.93,202.85,202.86,4615.0,199.981,200.0204,199.9416,199.9514,4615.0
2024-05-07 15:10:00,202.85,203.0,202.82,202.99,21414.0,199.9416,200.0894,199.912,200.0796,21414.0
2024-05-07 15:20:00,202.99,203.34,202.99,203.21,52930.0,200.0796,200.4246,200.0796,200.2964,52930.0
2024-05-07 15:30:00,203.23,203.28,203.14,203.27,5200.0,200.3161,200.3654,200.2274,200.3556,5200.0
2024-05-07 15:40:00,203.32,203.48,203.26,203.48,10115.0,200.4048,200.5625,200.3457,200.5625,10115.0
2024-05-07 15:50:00,203.5,203.82,203.46,203.65,70540.0,200.5823,200.8977,200.5428,200.7301,70540.0
2024-05-08 09:30:00,204.44,205.0,203.24,204.45,24343.0,201.5088,202.0608,200.326,201.5186,24343.0
2024-05-08 09:40:00,204.06,204.51,203.78,204.06,11922.0,201.1342,201.5778,200.8582,201.1342,11922.0
2024-05-08 09:50:00,204.11,204.2,203.73,203.89,11319.0,201.1835,201.2722,200.809,200.9667,11319.0
2024-05-08 10:00:00,203.85,204.04,203.45,203.46,5549.0,200.9272,201.1145,200.533,200.5428,5549.0
2024-05-08 10:10:00,203.47,203.62,203.32,203.37,7379.0,200.5527,200.7005,200.4048,200.4541,7379.0
2024-05-08 10:20:00,203.41,203.87,203.41,203.77,15777.0,200.4936,200.947,200.4936,200.8484,15777.0
2024-05-08 10:30:00,203.69,203.9,203.63,203.77,5556.0,200.7695,200.9765,200.7104,200.8484,5556.0
2024-05-08 10:40:00,203.77,203.9,203.73,203.9,2977.0,200.8484,200.9765,200.809,200.9765,2977.0
2024-05-08 10:50:00,203.9,204.18,203.88,204.09,6332.0,200.9765,201.2525,200.9568,201.1638,6332.0
2024-05-08 11:00:00,204.13,204.43,204.04,204.41,10164.0,201.2032,201.4989,201.1145,201.4792,10164.0
2024-05-08 11:10:00,204.27,204.38,204.1,204.36,3338.0,201.3412,201.4496,201.1737,201.4299,3338.0
2024-05-08 11:20:00,204.33,204.54,204.23,204.24,2909.0,201.4004,201.6073,201.3018,201.3117,2909.0
2024-05-08 11:30:00,204.35,204.35,204.1,204.21,3538.0,201.4201,201.4201,201.1737,201.2821,3538.0
2024-05-08 11:40:00,204.16,204.27,204.12,204.21,2898.0,201.2328,201.3412,201.1934,201.2821,2898.0
2024-05-08 11:50:00,204.28,204.28,204.08,204.23,4355.0,201.3511,201.3511,201.1539,201.3018,4355.0
2024-05-08 12:00:00,204.23,204.44,204.21,204.4,7227.0,201.3018,201.5088,201.2821,201.4694,7227.0
2024-05-08 12:10:00,204.4,204.42,204.19,204.19,6396.0,201.4694,201.4891,201.2624,201.2624,6396.0
2024-05-08 12:20:00,204.16,204.19,204.03,204.14,3002.0,201.2328,201.2624,201.1047,201.2131,3002.0
2024-05-08 12:30:00,204.17,204.17,203.76,203.86,7508.0,201.2427,201.2427,200.8385,200.9371,7508.0
2024-05-08 12:40:00,203.92,204.0,203.91,203.92,2662.0,200.9962,201.0751,200.9864,200.9962,2662.0
2024-05-08 12:50:00,203.93,204.01,203.93,203.94,1562.0,201.0061,201.0849,201.0061,201.016,1562.0
2024-05-08 13:00:00,203.94,204.02,203.79,203.94,5385.0,201.016,201.0948,200.8681,201.016,5385.0
2024-05-08 13:10:00,203.91,204.0,203.86,203.95,2482.0,200.9864,201.0751,200.9371,201.0258,2482.0
2024-05-08 13:20:00,203.89,203.95,203.77,203.81,1408.0,200.9667,201.0258,200.8484,200.8878,1408.0
2024-05-08 13:30:00,203.84,203.88,203.72,203.79,1716.0,200.9174,200.9568,200.7991,200.8681,1716.0
2024-05-08 13:40:00,203.74,203.86,203.74,203.86,2526.0,200.8188,200.9371,200.8188,200.9371,2526.0
2024-05-08 13:50:00,203.84,203.85,203.75,203.81,3457.0,200.9174,200.9272,200.8287,200.8878,3457.0
2024-05-08 14:00:00,203.83,203.89,203.66,203.73,3935.0,200.9075,200.9667,200.74,200.809,3935.0
2024-05-08 14:10:00,203.72,203.91,203.72,203.84,3983.0,200.7991,200.9864,200.7991,200.9174,3983.0
2024-05-08 14:20:00,203.92,203.92,203.64,203.72,1874.0,200.9962,200.9962,200.7203,200.7991,1874.0
2024-05-08 14:30:00,203.76,203.76,203.58,203.62,1320.0,200.8385,200.8385,200.6611,200.7005,1320.0
2024-05-08 14:40:00,203.64,203.67,203.53,203.54,2175.0,200.7203,200.7498,200.6118,200.6217,2175.0
2024-05-08 14:50:00,203.51,203.59,203.42,203.49,2906.0,200.5921,200.671,200.5034,200.5724,2906.0
2024-05-08 15:00:00,203.48,203.65,203.39,203.65,5848.0,200.5625,200.7301,200.4738,200.7301,5848.0
2024-05-08 15:10:00,203.66,203.66,203.51,203.59,3594.0,200.74,200.74,200.5921,200.671,3594.0
2024-05-08 15:20:00,203.56,203.7,203.53,203.58,8405.0,200.6414,200.7794,200.6118,200.6611,8405.0
2024-05-08 15:30:00,203.58,203.65,203.46,203.63,7675.0,200.6611,200.7301,200.5428,200.7104,7675.0
2024-05-08 15:40:00,203.64,203.8,203.49,203.62,11590.0,200.7203,200.878,200.5724,200.7005,11590.0
2024-05-08 15:50:00,203.66,203.7,203.44,203.58,76086.0,200.74,200.7794,200.5231,200.6611,76086.0
2024-05-09 09:30:00,203.27,203.72,202.34,203.15,15636.0,200.3556,200.7991,199.4389,200.2373,15636.0
2024-05-09 09:40:00,203.45,204.41,203.44,204.22,2058.0,200.533,201.4792,200.5231,201.2919,2058.0
2024-05-09 09:50:00,204.22,204.22,203.43,203.48,6264.0,201.2919,201.2919,200.5133,200.5625,6264.0
2024-05-09 10:00:00,203.48,203.69,203.22,203.3,5184.0,200.5625,200.7695,200.3063,200.3851,5184.0
2024-05-09 10:10:00,203.52,203.83,203.43,203.79,11775.0,200.602,200.9075,200.5133,200.8681,11775.0
2024-05-09 10:20:00,203.75,203.96,203.7,203.96,2389.0,200.8287,201.0357,200.7794,201.0357,2389.0
2024-05-09 10:30:00,203.91,203.95,203.7,203.8,3983.0,200.9864,201.0258,200.7794,200.878,3983.0
2024-05-09 10:40:00,203.8,203.92,203.73,203.9,5032.0,200.878,200.9962,200.809,200.9765,5032.0
2024-05-09 10:50:00,203.83,203.9,203.8,203.86,1152.0,200.9075,200.9765,200.878,200.9371,1152.0
2024-05-09 11:00:00,203.88,203.92,203.77,203.86,5455.0,200.9568,200.9962,200.8484,200.9371,5455.0
2024-05-09 11:10:00,203.85,203.98,203.75,203.98,6831.0,200.9272,201.0554,200.8287,201.0554,6831.0
2024-05-09 11:20:00,203.95,203.95,203.81,203.91,6165.0,201.0258,201.0258,200.8878,200.9864,6165.0
2024-05-09 11:30:00,203.86,203.94,203.75,203.85,3993.0,200.9371,201.016,200.8287,200.9272,3993.0
2024-05-09 11:40:00,203.89,204.06,203.82,204.06,3053.0,200.9667,201.1342,200.8977,201.1342,3053.0
2024-05-09 11:50:00,204.11,204.27,204.1,204.17,5558.0,201.1835,201.3412,201.1737,201.2427,5558.0
2024-05-09 12:00:00,204.17,204.2,204.14,204.2,1488.0,201.2427,201.2722,201.2131,201.2722,1488.0
2024-05-09 12:10:00,204.18,204.21,204.05,204.14,4714.0,201.2525,201.2821,201.1244,201.2131,4714.0
2024-05-09 12:20:00,204.12,204.2,204.07,204.08,4335.0,201.1934,201.2722,201.1441,201.1539,4335.0
2024-05-09 12:30:00,204.09,204.16,204.06,204.13,4513.0,201.1638,201.2328,201.1342,201.2032,4513.0
2024-05-09 12:40:00,204.14,204.29,204.14,204.21,4719.0,201.2131,201.3609,201.2131,201.2821,4719.0
2024-05-09 12:50:00,204.22,204.31,204.21,204.28,2783.0,201.2919,201.3806,201.2821,201.3511,2783.0
2024-05-09 13:00:00,204.33,204.34,204.27,204.28,1672.0,201.4004,201.4102,201.3412,201.3511,1672.0
2024-05-09 13:10:00,204.25,204.3,204.17,204.22,3592.0,201.3215,201.3708,201.2427,201.2919,3592.0
2024-05-09 13:20:00,204.22,204.41,204.18,204.37,3379.0,201.2919,201.4792,201.2525,201.4398,3379.0
2024-05-09 13:30:00,204.36,204.39,204.26,204.26,9853.0,201.4299,201.4595,201.3314,201.3314,9853.0
2024-05-09 13:40:00,204.26,204.28,203.94,203.97,4184.0,201.3314,201.3511,201.016,201.0455,4184.0
2024-05-09 13:50:00,203.93,204.12,203.93,204.1,4868.0,201.0061,201.1934,201.0061,201.1737,4868.0
2024-05-09 14:00:00,204.09,204.19,204.06,204.09,3448.0,201.1638,201.2624,201.1342,201.1638,3448.0
2024-05-09 14:10:00,204.17,204.17,204.04,204.07,1989.0,201.2427,201.2427,201.1145,201.1441,1989.0
2024-05-09 14:20:00,204.06,204.07,203.95,204.05,1800.0,201.1342,201.1441,201.0258,201.1244,1800.0
2024-05-09 14:30:00,204.1,204.27,204.09,204.27,2362.0,201.1737,201.3412,201.1638,201.3412,2362.0
2024-05-09 14:40:00,204.33,204.43,204.32,204.36,3305.0,201.4004,201.4989,201.3905,201.4299,3305.0
2024-05-09 14:50:00,204.49,204.51,204.43,204.45,3052.0,201.5581,201.5778,201.4989,201.5186,3052.0
2024-05-09 15:00:00,204.46,204.47,204.41,204.47,5210.0,201.5285,201.5384,201.4792,201.5384,5210.0
2024-05-09 15:10:00,204.45,204.45,204.34,204.39,5347.0,201.5186,201.5186,201.4102,201.4595,5347.0
2024-05-09 15:20:00,204.4,204.59,204.39,204.56,5245.0,201.4694,201.6566,201.4595,201.6271,5245.0
2024-05-09 15:30:00,204.51,204.66,204.4,204.66,8167.0,201.5778,201.7256,201.4694,201.7256,8167.0
2024-05-09 15:40:00,204.66,204.72,204.59,204.69,9225.0,201.7256,201.7848,201.6566,201.7552,9225.0
2024-05-09 15:50:00,204.65,204.97,204.65,204.88,47154.0,201.7158,202.0312,201.7158,201.9425,47154.0
2024-05-10 09:30:00,205.0,205.97,204.59,205.84,38785.0,202.0608,203.0168,201.6566,202.8887,38785.0
2024-05-10 09:40:00,205.73,205.86,205.56,205.8,2225.0,202.7803,202.9084,202.6127,202.8493,2225.0
2024-05-10 09:50:00,205.82,205.86,205.52,205.67,8155.0,202.869,202.9084,202.5733,202.7211,8155.0
2024-05-10 10:00:00,205.77,206.08,205.65,205.92,45920.0,202.8197,203.1253,202.7014,202.9676,45920.0
2024-05-10 10:10:00,205.93,206.33,205.93,206.21,6798.0,202.9774,203.3717,202.9774,203.2534,6798.0
2024-05-10 10:20:00,206.19,206.34,206.07,206.25,19281.0,203.2337,203.3815,203.1154,203.2928,19281.0
2024-05-10 10:30:00,206.23,206.33,206.07,206.3,4062.0,203.2731,203.3717,203.1154,203.3421,4062.0
2024-05-10 10:40:00,206.28,206.38,206.26,206.32,4554.0,203.3224,203.421,203.3027,203.3618,4554.0
2024-05-10 10:50:00,206.2,206.2,206.03,206.15,5823.0,203.2435,203.2435,203.076,203.1943,5823.0
2024-05-10 11:00:00,206.17,206.29,205.9,205.94,15971.0,203.214,203.3323,202.9478,202.9873,15971.0
2024-05-10 11:10:00,205.98,206.1,205.82,205.82,3500.0,203.0267,203.145,202.869,202.869,3500.0
2024-05-10 11:20:00,205.82,206.08,205.78,206.03,6545.0,202.869,203.1253,202.8296,203.076,6545.0
2024-05-10 11:30:00,206.03,206.06,205.92,206.0,5301.0,203.076,203.1056,202.9676,203.0464,5301.0
2024-05-10 11:40:00,206.04,206.1,205.91,205.97,7583.0,203.0858,203.145,202.9577,203.0168,7583.0
2024-05-10 11:50:00,205.97,206.36,205.97,206.33,10200.0,203.0168,203.4013,203.0168,203.3717,10200.0
2024-05-10 12:00:00,206.31,206.44,206.24,206.38,3413.0,203.352,203.4801,203.283,203.421,3413.0
2024-05-10 12:10:00,206.31,206.43,206.3,206.38,2708.0,203.352,203.4703,203.3421,203.421,2708.0
2024-05-10 12:20:00,206.36,206.42,206.22,206.26,7997.0,203.4013,203.4604,203.2633,203.3027,7997.0
2024-05-10 12:30:00,206.26,206.39,206.25,206.28,3805.0,203.3027,203.4308,203.2928,203.3224,3805.0
2024-05-10 12:40:00,206.31,206.44,206.17,206.23,5665.0,203.352,203.4801,203.214,203.2731,5665.0
2024-05-10 12:50:00,206.24,206.29,206.1,206.11,2252.0,203.283,203.3323,203.145,203.1548,2252.0
2024-05-10 13:00:00,206.08,206.12,206.0,206.02,4299.0,203.1253,203.1647,203.0464,203.0661,4299.0
2024-05-10 13:10:00,206.05,206.06,205.82,205.87,3057.0,203.0957,203.1056,202.869,202.9183,3057.0
2024-05-10 13:20:00,205.85,205.91,205.78,205.83,3331.0,202.8986,202.9577,202.8296,202.8789,3331.0
2024-05-10 13:30:00,205.87,205.89,205.77,205.77,1855.0,202.9183,202.938,202.8197,202.8197,1855.0
2024-05-10 13:40:00,205.75,205.82,205.66,205.76,2166.0,202.8,202.869,202.7113,202.8099,2166.0
2024-05-10 13:50:00,205.74,205.9,205.71,205.88,3615.0,202.7901,202.9478,202.7606,202.9281,3615.0
2024-05-10 14:00:00,205.84,205.85,205.72,205.77,4156.0,202.8887,202.8986,202.7704,202.8197,4156.0
2024-05-10 14:10:00,205.75,205.88,205.67,205.75,3073.0,202.8,202.9281,202.7211,202.8,3073.0
2024-05-10 14:20:00,205.78,205.78,205.58,205.59,4224.0,202.8296,202.8296,202.6324,202.6423,4224.0
2024-05-10 14:30:00,205.56,205.58,205.49,205.58,5476.0,202.6127,202.6324,202.5437,202.6324,5476.0
2024-05-10 14:40:00,205.58,205.76,205.58,205.7,5023.0,202.6324,202.8099,202.6324,202.7507,5023.0
2024-05-10 14:50:00,205.7,205.84,205.69,205.79,7874.0,202.7507,202.8887,202.7409,202.8394,7874.0
2024-05-10 15:00:00,205.78,205.81,205.63,205.69,6567.0,202.8296,202.8591,202.6817,202.7409,6567.0
2024-05-10 15:10:00,205.72,205.84,205.69,205.76,7212.0,202.7704,202.8887,202.7409,202.8099,7212.0
2024-05-10 15:20:00,205.72,205.82,205.57,205.62,9533.0,202.7704,202.869,202.6226,202.6719,9533.0
2024-05-10 15:30:00,205.64,205.67,205.44,205.63,13113.0,202.6916,202.7211,202.4944,202.6817,13113.0
2024-05-10 15:40:00,205.64,205.82,205.59,205.59,17347.0,202.6916,202.869,202.6423,202.6423,17347.0
2024-05-10 15:50:00,205.6,205.78,205.54,205.55,58905.0,202.6522,202.8296,202.593,202.6029,58905.0
2024-05-13 09:30:00,205.23,205.93,205.23,205.62,16482.0,202.2875,202.9774,202.2875,202.6719,16482.0
2024-05-13 09:40:00,205.68,206.42,205.62,206.25,5633.0,202.731,203.4604,202.6719,203.2928,5633.0
2024-05-13 09:50:00,206.22,206.3,205.66,205.67,7241.0,203.2633,203.3421,202.7113,202.7211,7241.0
2024-05-13 10:00:00,205.66,205.77,205.34,205.38,6450.0,202.7113,202.8197,202.3959,202.4353,6450.0
2024-05-13 10:10:00,205.38,205.65,205.25,205.6,6314.0,202.4353,202.7014,202.3072,202.6522,6314.0
2024-05-13 10:20:00,205.62,205.77,205.6,205.69,1760.0,202.6719,202.8197,202.6522,202.7409,1760.0
2024-05-13 10:30:00,205.67,205.69,205.24,205.27,4452.0,202.7211,202.7409,202.2973,202.3269,4452.0
2024-05-13 10:40:00,205.26,205.34,205.05,205.19,3829.0,202.317,202.3959,202.11,202.248,3829.0
2024-05-13 10:50:00,205.15,205.28,205.03,205.14,4442.0,202.2086,202.3367,202.0903,202.1987,4442.0
2024-05-13 11:00:00,205.1,205.33,205.02,205.2,5981.0,202.1593,202.386,202.0805,202.2579,5981.0
2024-05-13 11:10:00,205.22,205.36,205.2,205.36,5046.0,202.2776,202.4156,202.2579,202.4156,5046.0
2024-05-13 11:20:00,205.36,205.43,205.29,205.29,2386.0,202.4156,202.4846,202.3466,202.3466,2386.0
2024-05-13 11:30:00,205.25,205.27,205.05,205.12,3853.0,202.3072,202.3269,202.11,202.179,3853.0
2024-05-13 11:40:00,205.11,205.23,205.01,205.01,5064.0,202.1692,202.2875,202.0706,202.0706,5064.0
2024-05-13 11:50:00,204.99,205.12,204.86,204.89,3208.0,202.0509,202.179,201.9228,201.9523,3208.0
2024-05-13 12:00:00,204.88,204.88,204.71,204.77,4810.0,201.9425,201.9425,201.7749,201.8341,4810.0
2024-05-13 12:10:00,204.75,204.93,204.75,204.92,4936.0,201.8143,201.9918,201.8143,201.9819,4936.0
2024-05-13 12:20:00,204.9,204.98,204.87,204.96,5797.0,201.9622,202.041,201.9326,202.0213,5797.0
2024-05-13 12:30:00,204.97,205.14,204.97,205.14,6242.0,202.0312,202.1987,202.0312,202.1987,6242.0
2024-05-13 12:40:00,205.18,205.23,205.07,205.1,4298.0,202.2382,202.2875,202.1298,202.1593,4298.0
2024-05-13 12:50:00,205.07,205.22,205.06,205.17,3624.0,202.1298,202.2776,202.1199,202.2283,3624.0
2024-05-13 13:00:00,205.17,205.23,205.08,205.17,4937.0,202.2283,202.2875,202.1396,202.2283,4937.0
2024-05-13 13:10:00,205.16,205.48,205.14,205.37,4398.0,202.2185,202.5339,202.1987,202.4254,4398.0
2024-05-13 13:20:00,205.41,205.45,205.25,205.25,5795.0,202.4649,202.5043,202.3072,202.3072,5795.0
2024-05-13 13:30:00,205.27,205.41,205.21,205.41,6161.0,202.3269,202.4649,202.2677,202.4649,6161.0
2024-05-13 13:40:00,205.38,205.55,205.37,205.47,4829.0,202.4353,202.6029,202.4254,202.524,4829.0
2024-05-13 13:50:00,205.45,205.49,205.37,205.4,4480.0,202.5043,202.5437,202.4254,202.455,4480.0
2024-05-13 14:00:00,205.38,205.5,205.28,205.48,7460.0,202.4353,202.5536,202.3367,202.5339,7460.0
2024-05-13 14:10:00,205.44,205.55,205.43,205.48,4583.0,202.4944,202.6029,202.4846,202.5339,4583.0
2024-05-13 14:20:00,205.51,205.55,205.44,205.52,6830.0,202.5634,202.6029,202.4944,202.5733,6830.0
2024-05-13 14:30:00,205.56,205.59,205.47,205.54,5871.0,202.6127,202.6423,202.524,202.593,5871.0
2024-05-13 14:40:00,205.56,205.76,205.56,205.62,6822.0,202.6127,202.8099,202.6127,202.6719,6822.0
2024-05-13 14:50:00,205.61,205.66,205.5,205.53,9933.0,202.662,202.7113,202.5536,202.5832,9933.0
2024-05-13 15:00:00,205.53,205.59,205.44,205.46,25480.0,202.5832,202.6423,202.4944,202.5142,25480.0
2024-05-13 15:10:00,205.45,205.65,205.43,205.56,22037.0,202.5043,202.7014,202.4846,202.6127,22037.0
2024-05-13 15:20:00,205.57,205.64,205.24,205.36,13794.0,202.6226,202.6916,202.2973,202.4156,13794.0
2024-05-13 15:30:00,205.37,205.5,205.33,205.38,23756.0,202.4254,202.5536,202.386,202.4353,23756.0
2024-05-13 15:40:00,205.41,205.44,205.17,205.37,15790.0,202.4649,202.4944,202.2283,202.4254,15790.0
2024-05-13 15:50:00,205.36,205.65,205.31,205.57,58321.0,202.4156,202.7014,202.3663,202.6226,58321.0
2024-05-14 09:30:00,205.83,205.96,204.98,205.13,21973.0,202.8789,203.007,202.041,202.1889,21973.0
2024-05-14 09:40:00,205.39,205.43,204.58,204.98,8105.0,202.4452,202.4846,201.6468,202.041,8105.0
2024-05-14 09:50:00,204.86,205.24,204.76,205.06,9779.0,201.9228,202.2973,201.8242,202.1199,9779.0
2024-05-14 10:00:00,205.18,205.87,205.1,205.73,14361.0,202.2382,202.9183,202.1593,202.7803,14361.0
2024-05-14 10:10:00,205.82,205.98,205.51,205.65,15569.0,202.869,203.0267,202.5634,202.7014,15569.0
2024-05-14 10:20:00,205.67,205.77,205.39,205.47,16583.0,202.7211,202.8197,202.4452,202.524,16583.0
2024-05-14 10:30:00,205.49,205.49,205.28,205.42,9690.0,202.5437,202.5437,202.3367,202.4747,9690.0
2024-05-14 10:40:00,205.45,205.71,205.28,205.67,13625.0,202.5043,202.7606,202.3367,202.7211,13625.0
2024-05-14 10:50:00,205.66,205.83,205.43,205.52,12457.0,202.7113,202.8789,202.4846,202.5733,12457.0
2024-05-14 11:00:00,205.68,205.68,205.4,205.41,5363.0,202.731,202.731,202.455,202.4649,5363.0
2024-05-14 11:10:00,205.47,205.7,205.34,205.39,10806.0,202.524,202.7507,202.3959,202.4452,10806.0
2024-05-14 11:20:00,205.32,205.36,205.17,205.25,6310.0,202.3762,202.4156,202.2283,202.3072,6310.0
2024-05-14 11:30:00,205.21,205.24,205.07,205.08,4822.0,202.2677,202.2973,202.1298,202.1396,4822.0
2024-05-14 11:40:00,205.09,205.22,205.08,205.12,14193.0,202.1495,202.2776,202.1396,202.179,14193.0
2024-05-14 11:50:00,205.12,205.19,204.78,204.78,6711.0,202.179,202.248,201.8439,201.8439,6711.0
2024-05-14 12:00:00,204.83,204.87,204.68,204.7,3156.0,201.8932,201.9326,201.7453,201.7651,3156.0
2024-05-14 12:10:00,204.79,204.82,204.7,204.8,2733.0,201.8538,201.8833,201.7651,201.8636,2733.0
2024-05-14 12:20:00,204.79,204.92,204.76,204.9,5871.0,201.8538,201.9819,201.8242,201.9622,5871.0
2024-05-14 12:30:00,204.91,204.97,204.62,204.77,20316.0,201.972,202.0312,201.6862,201.8341,20316.0
2024-05-14 12:40:00,204.8,204.85,204.74,204.81,4271.0,201.8636,201.9129,201.8045,201.8735,4271.0
2024-05-14 12:50:00,204.83,204.9,204.68,204.81,10746.0,201.8932,201.9622,201.7453,201.8735,10746.0
2024-05-14 13:00:00,204.78,204.79,204.51,204.61,5059.0,201.8439,201.8538,201.5778,201.6763,5059.0
2024-05-14 13:10:00,204.64,204.64,204.56,204.63,2334.0,201.7059,201.7059,201.6271,201.6961,2334.0
2024-05-14 13:20:00,204.58,204.61,204.25,204.27,26089.0,201.6468,201.6763,201.3215,201.3412,26089.0
2024-05-14 13:30:00,204.33,204.42,204.24,204.37,4495.0,201.4004,201.4891,201.3117,201.4398,4495.0
2024-05-14 13:40:00,204.37,204.41,204.06,204.1,8789.0,201.4398,201.4792,201.1342,201.1737,8789.0
2024-05-14 13:50:00,204.23,204.28,203.94,204.06,9423.0,201.3018,201.3511,201.016,201.1342,9423.0
2024-05-14 14:00:00,204.05,204.21,204.04,204.11,5696.0,201.1244,201.2821,201.1145,201.1835,5696.0
2024-05-14 14:10:00,204.1,204.15,203.92,203.99,7678.0,201.1737,201.2229,200.9962,201.0652,7678.0
2024-05-14 14:20:00,204.02,204.18,203.99,204.08,7775.0,201.0948,201.2525,201.0652,201.1539,7775.0
2024-05-14 14:30:00,204.09,204.33,203.99,204.32,10009.0,201.1638,201.4004,201.0652,201.3905,10009.0
2024-05-14 14:40:00,204.33,204.48,204.2,204.26,16981.0,201.4004,201.5482,201.2722,201.3314,16981.0
2024-05-14 14:50:00,204.24,204.61,204.23,204.51,24550.0,201.3117,201.6763,201.3018,201.5778,24550.0
2024-05-14 15:00:00,204.52,204.61,204.33,204.52,12079.0,201.5876,201.6763,201.4004,201.5876,12079.0
2024-05-14 15:10:00,204.55,204.64,204.23,204.51,22964.0,201.6172,201.7059,201.3018,201.5778,22964.0
2024-05-14 15:20:00,204.51,204.94,204.47,204.9,13700.0,201.5778,202.0016,201.5384,201.9622,13700.0
2024-05-14 15:30:00,204.9,205.02,204.73,204.73,18700.0,201.9622,202.0805,201.7946,201.7946,18700.0
2024-05-14 15:40:00,204.75,204.93,204.71,204.81,28893.0,201.8143,201.9918,201.7749,201.8735,28893.0
2024-05-14 15:50:00,204.84,205.15,204.83,204.97,137132.0,201.903,202.2086,201.8932,202.0312,137132.0
2024-05-15 09:30:00,204.53,205.87,204.5,205.84,22083.0,201.5975,202.9183,201.5679,202.8887,22083.0
2024-05-15 09:40:00,205.73,206.1,205.58,206.07,5672.0,202.7803,203.145,202.6324,203.1154,5672.0
2024-05-15 09:50:00,206.0,206.12,205.75,205.79,2642.0,203.0464,203.1647,202.8,202.8394,2642.0
2024-05-15 10:00:00,205.66,206.18,205.66,206.14,16430.0,202.7113,203.2238,202.7113,203.1844,16430.0
2024-05-15 10:10:00,206.11,206.29,205.95,206.06,3484.0,203.1548,203.3323,202.9971,203.1056,3484.0
2024-05-15 10:20:00,206.06,206.16,205.93,205.98,6014.0,203.1056,203.2041,202.9774,203.0267,6014.0
2024-05-15 10:30:00,206.04,206.4,206.03,206.25,8831.0,203.0858,203.4407,203.076,203.2928,8831.0
2024-05-15 10:40:00,206.25,206.25,205.87,205.91,6842.0,203.2928,203.2928,202.9183,202.9577,6842.0
2024-05-15 10:50:00,205.94,206.02,205.9,205.96,3007.0,202.9873,203.0661,202.9478,203.007,3007.0
2024-05-15 11:00:00,205.99,206.05,205.8,205.95,6220.0,203.0366,203.0957,202.8493,202.9971,6220.0
2024-05-15 11:10:00,205.92,206.14,205.9,206.05,3584.0,202.9676,203.1844,202.9478,203.0957,3584.0
2024-05-15 11:20:00,206.08,206.13,205.99,206.07,2263.0,203.1253,203.1746,203.0366,203.1154,2263.0
2024-05-15 11:30:00,206.11,206.31,206.11,206.18,2703.0,203.1548,203.352,203.1548,203.2238,2703.0
2024-05-15 11:40:00,206.24,206.32,206.13,206.24,3494.0,203.283,203.3618,203.1746,203.283,3494.0
2024-05-15 11:50:00,206.27,206.39,206.23,206.38,3301.0,203.3125,203.4308,203.2731,203.421,3301.0
2024-05-15 12:00:00,206.37,206.37,206.07,206.09,8431.0,203.4111,203.4111,203.1154,203.1351,8431.0
2024-05-15 12:10:00,206.16,206.19,206.11,206.12,2297.0,203.2041,203.2337,203.1548,203.1647,2297.0
2024-05-15 12:20:00,206.12,206.12,206.02,206.11,1988.0,203.1647,203.1647,203.0661,203.1548,1988.0
2024-05-15 12:30:00,206.1,206.21,206.1,206.11,3208.0,203.145,203.2534,203.145,203.1548,3208.0
2024-05-15 12:40:00,206.13,206.28,206.12,206.25,4126.0,203.1746,203.3224,203.1647,203.2928,4126.0
2024-05-15 12:50:00,206.27,206.38,206.24,206.35,1625.0,203.3125,203.421,203.283,203.3914,1625.0
2024-05-15 13:00:00,206.41,206.52,206.41,206.41,4093.0,203.4505,203.559,203.4505,203.4505,4093.0
2024-05-15 13:10:00,206.4,206.45,206.33,206.41,2635.0,203.4407,203.49,203.3717,203.4505,2635.0
2024-05-15 13:20:00,206.44,206.49,206.26,206.26,10623.0,203.4801,203.5294,203.3027,203.3027,10623.0
2024-05-15 13:30:00,206.28,206.29,206.15,206.25,12788.0,203.3224,203.3323,203.1943,203.2928,12788.0
2024-05-15 13:40:00,206.26,206.32,206.12,206.19,10587.0,203.3027,203.3618,203.1647,203.2337,10587.0
2024-05-15 13:50:00,206.31,206.51,206.29,206.45,7955.0,203.352,203.5491,203.3323,203.49,7955.0
2024-05-15 14:00:00,206.45,206.64,206.41,206.64,9056.0,203.49,203.6772,203.4505,203.6772,9056.0
2024-05-15 14:10:00,206.58,206.81,206.3,206.3,39953.0,203.6181,203.8448,203.3421,203.3421,39953.0
2024-05-15 14:20:00,206.34,206.37,206.06,206.34,12009.0,203.3815,203.4111,203.1056,203.3815,12009.0
2024-05-15 14:30:00,206.32,206.33,205.97,206.15,11271.0,203.3618,203.3717,203.0168,203.1943,11271.0
2024-05-15 14:40:00,206.15,206.25,206.03,206.05,10203.0,203.1943,203.2928,203.076,203.0957,10203.0
2024-05-15 14:50:00,206.0,206.09,205.9,206.09,12530.0,203.0464,203.1351,202.9478,203.1351,12530.0
2024-05-15 15:00:00,206.08,206.08,205.79,205.91,13571.0,203.1253,203.1253,202.8394,202.9577,13571.0
2024-05-15 15:10:00,205.96,206.06,205.92,205.95,6404.0,203.007,203.1056,202.9676,202.9971,6404.0
2024-05-15 15:20:00,205.96,206.09,205.9,206.03,5272.0,203.007,203.1351,202.9478,203.076,5272.0
2024-05-15 15:30:00,205.96,206.01,205.88,205.99,11013.0,203.007,203.0563,202.9281,203.0366,11013.0
2024-05-15 15:40:00,205.99,206.21,205.99,206.03,12316.0,203.0366,203.2534,203.0366,203.076,12316.0
2024-05-15 15:50:00,205.98,206.5,205.9,206.36,100453.0,203.0267,203.5392,202.9478,203.4013,100453.0
2024-05-16 09:30:00,207.86,208.8,207.86,208.44,48070.0,204.8797,205.8063,204.8797,205.4514,48070.0
2024-05-16 09:40:00,208.41,208.75,207.75,208.72,145787.0,205.4219,205.757,204.7713,205.7274,145787.0
2024-05-16 09:50:00,208.56,208.68,208.23,208.36,9903.0,205.5697,205.688,205.2444,205.3726,9903.0
2024-05-16 10:00:00,208.45,208.45,208.15,208.28,9976.0,205.4613,205.4613,205.1656,205.2937,9976.0
2024-05-16 10:10:00,208.35,208.49,208.2,208.46,18071.0,205.3627,205.5007,205.2149,205.4711,18071.0
2024-05-16 10:20:00,208.48,208.9,208.39,208.88,26050.0,205.4909,205.9048,205.4021,205.8851,26050.0
2024-05-16 10:30:00,208.82,208.89,208.61,208.62,12639.0,205.826,205.895,205.619,205.6289,12639.0
2024-05-16 10:40:00,208.62,208.93,208.55,208.83,8463.0,205.6289,205.9344,205.5599,205.8358,8463.0
2024-05-16 10:50:00,208.82,208.96,208.64,208.76,19765.0,205.826,205.964,205.6486,205.7668,19765.0
2024-05-16 11:00:00,208.8,208.8,208.67,208.75,7517.0,205.8063,205.8063,205.6781,205.757,7517.0
2024-05-16 11:10:00,208.72,208.74,208.46,208.68,7969.0,205.7274,205.7471,205.4711,205.688,7969.0
2024-05-16 11:20:00,208.65,209.01,208.62,209.01,10336.0,205.6584,206.0133,205.6289,206.0133,10336.0
2024-05-16 11:30:00,209.01,209.01,208.68,208.78,5938.0,206.0133,206.0133,205.688,205.7866,5938.0
2024-05-16 11:40:00,208.79,208.79,208.39,208.46,3891.0,205.7964,205.7964,205.4021,205.4711,3891.0
2024-05-16 11:50:00,208.38,208.44,208.3,208.3,5281.0,205.3923,205.4514,205.3134,205.3134,5281.0
2024-05-16 12:00:00,208.28,208.52,208.25,208.43,6441.0,205.2937,205.5303,205.2642,205.4416,6441.0
2024-05-16 12:10:00,208.47,208.56,208.41,208.45,8163.0,205.481,205.5697,205.4219,205.4613,8163.0
2024-05-16 12:20:00,208.43,208.57,208.38,208.39,3654.0,205.4416,205.5796,205.3923,205.4021,3654.0
2024-05-16 12:30:00,208.44,208.44,208.28,208.4,5265.0,205.4514,205.4514,205.2937,205.412,5265.0
2024-05-16 12:40:00,208.41,208.44,208.34,208.39,3204.0,205.4219,205.4514,205.3529,205.4021,3204.0
2024-05-16 12:50:00,208.43,208.57,208.41,208.46,5968.0,205.4416,205.5796,205.4219,205.4711,5968.0
2024-05-16 13:00:00,208.5,208.53,208.42,208.49,4873.0,205.5106,205.5401,205.4317,205.5007,4873.0
2024-05-16 13:10:00,208.5,208.57,208.44,208.54,6656.0,205.5106,205.5796,205.4514,205.55,6656.0
2024-05-16 13:20:00,208.58,208.78,208.46,208.62,6814.0,205.5894,205.7866,205.4711,205.6289,6814.0
2024-05-16 13:30:00,208.66,208.68,208.52,208.58,3014.0,205.6683,205.688,205.5303,205.5894,3014.0
2024-05-16 13:40:00,208.52,208.61,208.52,208.61,2286.0,205.5303,205.619,205.5303,205.619,2286.0
2024-05-16 13:50:00,208.61,208.74,208.57,208.72,5137.0,205.619,205.7471,205.5796,205.7274,5137.0
2024-05-16 14:00:00,208.71,208.72,208.48,208.48,6117.0,205.7176,205.7274,205.4909,205.4909,6117.0
2024-05-16 14:10:00,208.52,208.56,208.35,208.41,2904.0,205.5303,205.5697,205.3627,205.4219,2904.0
2024-05-16 14:20:00,208.4,208.57,208.4,208.57,3928.0,205.412,205.5796,205.412,205.5796,3928.0
2024-05-16 14:30:00,208.56,208.94,208.56,208.93,23798.0,205.5697,205.9443,205.5697,205.9344,23798.0
2024-05-16 14:40:00,208.91,209.38,208.91,209.3,10712.0,205.9147,206.378,205.9147,206.2991,10712.0
2024-05-16 14:50:00,209.27,209.32,209.16,209.31,8056.0,206.2695,206.3188,206.1611,206.309,8056.0
2024-05-16 15:00:00,209.31,209.42,209.23,209.32,12207.0,206.309,206.4174,206.2301,206.3188,12207.0
2024-05-16 15:10:00,209.34,209.35,209.06,209.34,13164.0,206.3385,206.3484,206.0625,206.3385,13164.0
2024-05-16 15:20:00,209.34,209.41,209.16,209.2,19646.0,206.3385,206.4075,206.1611,206.2005,19646.0
2024-05-16 15:30:00,209.22,209.35,209.08,209.24,5952.0,206.2202,206.3484,206.0823,206.24,5952.0
2024-05-16 15:40:00,209.28,209.45,209.16,209.31,20573.0,206.2794,206.447,206.1611,206.309,20573.0
2024-05-16 15:50:00,209.34,209.83,209.05,209.14,114785.0,206.3385,206.8215,206.0527,206.1414,114785.0
2024-05-17 09:30:00,210.13,210.13,208.68,208.68,101479.0,207.1172,207.1172,205.688,205.688,101479.0
2024-05-17 09:40:00,208.85,209.33,208.68,209.06,5712.0,205.8556,206.3287,205.688,206.0625,5712.0
2024-05-17 09:50:00,209.06,209.29,209.05,209.29,15061.0,206.0625,206.2892,206.0527,206.2892,15061.0
2024-05-17 10:00:00,209.29,209.35,209.04,209.14,25750.0,206.2892,206.3484,206.0428,206.1414,25750.0
2024-05-17 10:10:00,209.15,209.27,209.07,209.14,17705.0,206.1513,206.2695,206.0724,206.1414,17705.0
2024-05-17 10:20:00,209.18,209.4,208.77,208.81,13498.0,206.1808,206.3977,205.7767,205.8161,13498.0
2024-05-17 10:30:00,208.83,208.83,208.4,208.56,24050.0,205.8358,205.8358,205.412,205.5697,24050.0
2024-05-17 10:40:00,208.51,208.76,208.51,208.76,6503.0,205.5204,205.7668,205.5204,205.7668,6503.0
2024-05-17 10:50:00,208.72,208.88,208.6,208.61,8561.0,205.7274,205.8851,205.6091,205.619,8561.0
2024-05-17 11:00:00,208.59,208.77,208.48,208.5,8886.0,205.5993,205.7767,205.4909,205.5106,8886.0
2024-05-17 11:10:00,208.48,208.72,208.48,208.72,6502.0,205.4909,205.7274,205.4909,205.7274,6502.0
2024-05-17 11:20:00,208.69,208.7,208.49,208.55,3276.0,205.6978,205.7077,205.5007,205.5599,3276.0
2024-05-17 11:30:00,208.54,208.69,208.51,208.63,9306.0,205.55,205.6978,205.5204,205.6387,9306.0
2024-05-17 11:40:00,208.67,208.8,208.65,208.75,7091.0,205.6781,205.8063,205.6584,205.757,7091.0
2024-05-17 11:50:00,208.72,208.79,208.67,208.75,5168.0,205.7274,205.7964,205.6781,205.757,5168.0
2024-05-17 12:00:00,208.71,209.16,208.71,209.15,12704.0,205.7176,206.1611,205.7176,206.1513,12704.0
2024-05-17 12:10:00,209.14,209.14,208.93,208.93,3335.0,206.1414,206.1414,205.9344,205.9344,3335.0
2024-05-17 12:20:00,208.94,208.94,208.8,208.81,2163.0,205.9443,205.9443,205.8063,205.8161,2163.0
2024-05-17 12:30:00,208.86,209.06,208.86,209.04,2429.0,205.8654,206.0625,205.8654,206.0428,2429.0
2024-05-17 12:40:00,209.03,209.25,209.03,209.25,2293.0,206.033,206.2498,206.033,206.2498,2293.0
2024-05-17 12:50:00,209.25,209.35,209.23,209.28,4748.0,206.2498,206.3484,206.2301,206.2794,4748.0
2024-05-17 13:00:00,209.26,209.31,209.17,209.24,5038.0,206.2597,206.309,206.171,206.24,5038.0
2024-05-17 13:10:00,209.28,209.41,209.26,209.31,2441.0,206.2794,206.4075,206.2597,206.309,2441.0
2024-05-17 13:20:00,209.35,209.42,209.31,209.42,3715.0,206.3484,206.4174,206.309,206.4174,3715.0
2024-05-17 13:30:00,209.4,209.49,209.39,209.45,2985.0,206.3977,206.4864,206.3878,206.447,2985.0
2024-05-17 13:40:00,209.46,209.49,209.4,209.4,4206.0,206.4568,206.4864,206.3977,206.3977,4206.0
2024-05-17 13:50:00,209.41,209.59,209.4,209.54,15176.0,206.4075,206.5849,206.3977,206.5357,15176.0
2024-05-17 14:00:00,209.55,209.57,209.18,209.37,15393.0,206.5455,206.5652,206.1808,206.3681,15393.0
2024-05-17 14:10:00,209.36,209.44,209.29,209.44,2732.0,206.3582,206.4371,206.2892,206.4371,2732.0
2024-05-17 14:20:00,209.39,209.47,209.3,209.43,7023.0,206.3878,206.4667,206.2991,206.4272,7023.0
2024-05-17 14:30:00,209.43,209.56,209.43,209.54,1948.0,206.4272,206.5554,206.4272,206.5357,1948.0
2024-05-17 14:40:00,209.51,209.6,209.42,209.6,3252.0,206.5061,206.5948,206.4174,206.5948,3252.0
2024-05-17 14:50:00,209.59,209.8,209.59,209.71,2381.0,206.5849,206.7919,206.5849,206.7032,2381.0
2024-05-17 15:00:00,209.71,209.82,209.69,209.79,2958.0,206.7032,206.8116,206.6835,206.7821,2958.0
2024-05-17 15:10:00,209.82,209.87,209.76,209.87,4676.0,206.8116,206.8609,206.7525,206.8609,4676.0
2024-05-17 15:20:00,209.88,209.92,209.82,209.89,5290.0,206.8708,206.9102,206.8116,206.8806,5290.0
2024-05-17 15:30:00,209.93,209.98,209.86,209.86,5839.0,206.9201,206.9694,206.8511,206.8511,5839.0
2024-05-17 15:40:00,209.85,209.88,209.69,209.84,11819.0,206.8412,206.8708,206.6835,206.8314,11819.0
2024-05-17 15:50:00,209.8,210.04,209.8,210.03,77786.0,206.7919,207.0285,206.7919,207.0186,77786.0
2024-05-20 09:30:00,209.31,209.91,209.31,209.55,26178.0,206.309,206.9004,206.309,206.5455,26178.0
2024-05-20 09:40:00,209.69,210.1,209.55,210.1,14921.0,206.6835,207.0876,206.5455,207.0876,14921.0
2024-05-20 09:50:00,209.96,209.96,209.64,209.81,6820.0,206.9496,206.9496,206.6342,206.8018,6820.0
2024-05-20 10:00:00,209.84,209.98,209.7,209.85,4689.0,206.8314,206.9694,206.6934,206.8412,4689.0
2024-05-20 10:10:00,209.8,210.42,209.79,210.42,5482.0,206.7919,207.403,206.7821,207.403,5482.0
2024-05-20 10:20:00,210.43,210.43,210.18,210.22,2966.0,207.4129,207.4129,207.1665,207.2059,2966.0
2024-05-20 10:30:00,210.19,210.2,209.97,210.03,4862.0,207.1763,207.1862,206.9595,207.0186,4862.0
2024-05-20 10:40:00,210.11,210.37,210.02,210.3,5144.0,207.0975,207.3538,207.0088,207.2848,5144.0
2024-05-20 10:50:00,210.35,210.44,210.3,210.43,1702.0,207.334,207.4228,207.2848,207.4129,1702.0
2024-05-20 11:00:00,210.38,210.45,210.38,210.41,3282.0,207.3636,207.4326,207.3636,207.3932,3282.0
2024-05-20 11:10:00,210.36,210.43,210.2,210.2,7361.0,207.3439,207.4129,207.1862,207.1862,7361.0
2024-05-20 11:20:00,210.11,210.21,210.11,210.17,3470.0,207.0975,207.1961,207.0975,207.1566,3470.0
2024-05-20 11:30:00,210.16,210.32,210.15,210.27,3556.0,207.1468,207.3045,207.1369,207.2552,3556.0
2024-05-20 11:40:00,210.29,210.31,210.14,210.28,7047.0,207.2749,207.2946,207.1271,207.2651,7047.0
2024-05-20 11:50:00,210.22,210.31,210.19,210.19,2380.0,207.2059,207.2946,207.1763,207.1763,2380.0
2024-05-20 12:00:00,210.17,210.2,209.94,210.07,7848.0,207.1566,207.1862,206.9299,207.0581,7848.0
2024-05-20 12:10:00,210.0,210.06,209.89,209.94,5443.0,206.9891,207.0482,206.8806,206.9299,5443.0
2024-05-20 12:20:00,209.93,209.99,209.88,209.94,4477.0,206.9201,206.9792,206.8708,206.9299,4477.0
2024-05-20 12:30:00,209.99,210.15,209.97,210.12,5711.0,206.9792,207.1369,206.9595,207.1073,5711.0
2024-05-20 12:40:00,210.1,210.19,210.05,210.11,4457.0,207.0876,207.1763,207.0383,207.0975,4457.0
2024-05-20 12:50:00,210.09,210.15,210.03,210.08,3337.0,207.0778,207.1369,207.0186,207.0679,3337.0
2024-05-20 13:00:00,210.07,210.13,210.03,210.1,3383.0,207.0581,207.1172,207.0186,207.0876,3383.0
2024-05-20 13:10:00,210.13,210.13,210.01,210.01,1640.0,207.1172,207.1172,206.9989,206.9989,1640.0
2024-05-20 13:20:00,209.99,209.99,209.66,209.88,4963.0,206.9792,206.9792,206.6539,206.8708,4963.0
2024-05-20 13:30:00,209.87,209.87,209.78,209.82,5296.0,206.8609,206.8609,206.7722,206.8116,5296.0
2024-05-20 13:40:00,209.86,209.94,209.82,209.83,6751.0,206.8511,206.9299,206.8116,206.8215,6751.0
2024-05-20 13:50:00,209.83,209.86,209.74,209.78,3573.0,206.8215,206.8511,206.7328,206.7722,3573.0
2024-05-20 14:00:00,209.76,209.76,209.36,209.41,7791.0,206.7525,206.7525,206.3582,206.4075,7791.0
2024-05-20 14:10:00,209.41,209.5,209.31,209.33,3489.0,206.4075,206.4962,206.309,206.3287,3489.0
2024-05-20 14:20:00,209.35,209.51,209.35,209.44,3791.0,206.3484,206.5061,206.3484,206.4371,3791.0
2024-05-20 14:30:00,209.47,209.63,209.45,209.57,3575.0,206.4667,206.6244,206.447,206.5652,3575.0
2024-05-20 14:40:00,209.54,209.62,209.49,209.52,7826.0,206.5357,206.6145,206.4864,206.5159,7826.0
2024-05-20 14:50:00,209.48,209.49,209.34,209.34,2716.0,206.4765,206.4864,206.3385,206.3385,2716.0
2024-05-20 15:00:00,209.32,209.32,209.16,209.3,5605.0,206.3188,206.3188,206.1611,206.2991,5605.0
2024-05-20 15:10:00,209.33,209.41,209.21,209.32,5026.0,206.3287,206.4075,206.2104,206.3188,5026.0
2024-05-20 15:20:00,209.3,209.37,209.27,209.34,5560.0,206.2991,206.3681,206.2695,206.3385,5560.0
2024-05-20 15:30:00,209.35,209.47,209.21,209.47,5248.0,206.3484,206.4667,206.2104,206.4667,5248.0
2024-05-20 15:40:00,209.51,209.52,209.16,209.3,15497.0,206.5061,206.5159,206.1611,206.2991,15497.0
2024-05-20 15:50:00,209.27,209.29,208.85,209.21,130972.0,206.2695,206.2892,205.8556,206.2104,130972.0
2024-05-21 09:30:00,209.96,210.18,209.57,209.95,26637.0,206.9496,207.1665,206.5652,206.9398,26637.0
2024-05-21 09:40:00,209.93,210.25,209.77,210.16,4805.0,206.9201,207.2355,206.7624,207.1468,4805.0
2024-05-21 09:50:00,210.2,210.31,209.87,209.9,6873.0,207.1862,207.2946,206.8609,206.8905,6873.0
2024-05-21 10:00:00,210.3,210.3,210.01,210.06,4845.0,207.2848,207.2848,206.9989,207.0482,4845.0
2024-05-21 10:10:00,210.08,210.2,209.59,209.68,6119.0,207.0679,207.1862,206.5849,206.6737,6119.0
2024-05-21 10:20:00,209.73,209.73,209.43,209.46,4244.0,206.7229,206.7229,206.4272,206.4568,4244.0
2024-05-21 10:30:00,209.43,209.59,209.16,209.59,6226.0,206.4272,206.5849,206.1611,206.5849,6226.0
2024-05-21 10:40:00,209.52,209.76,209.51,209.75,5830.0,206.5159,206.7525,206.5061,206.7426,5830.0
2024-05-21 10:50:00,209.76,209.77,209.41,209.47,9444.0,206.7525,206.7624,206.4075,206.4667,9444.0
2024-05-21 11:00:00,209.46,209.46,209.31,209.37,2599.0,206.4568,206.4568,206.309,206.3681,2599.0
2024-05-21 11:10:00,209.4,209.71,209.35,209.71,5239.0,206.3977,206.7032,206.3484,206.7032,5239.0
2024-05-21 11:20:00,209.65,209.72,209.59,209.71,1786.0,206.6441,206.7131,206.5849,206.7032,1786.0
2024-05-21 11:30:00,209.68,209.71,209.48,209.48,6052.0,206.6737,206.7032,206.4765,206.4765,6052.0
2024-05-21 11:40:00,209.44,209.46,209.35,209.4,1935.0,206.4371,206.4568,206.3484,206.3977,1935.0
2024-05-21 11:50:00,209.39,209.48,209.32,209.39,6654.0,206.3878,206.4765,206.3188,206.3878,6654.0
2024-05-21 12:00:00,209.36,209.44,209.2,209.24,3987.0,206.3582,206.4371,206.2005,206.24,3987.0
2024-05-21 12:10:00,209.3,209.35,209.21,209.35,2144.0,206.2991,206.3484,206.2104,206.3484,2144.0
2024-05-21 12:20:00,209.31,209.37,209.27,209.34,1739.0,206.309,206.3681,206.2695,206.3385,1739.0
2024-05-21 12:30:00,209.38,209.53,209.38,209.45,2366.0,206.378,206.5258,206.378,206.447,2366.0
2024-05-21 12:40:00,209.44,209.49,209.34,209.37,3658.0,206.4371,206.4864,206.3385,206.3681,3658.0
2024-05-21 12:50:00,209.4,209.45,209.24,209.3,4571.0,206.3977,206.447,206.24,206.2991,4571.0
2024-05-21 13:00:00,209.39,209.39,208.94,208.94,11089.0,206.3878,206.3878,205.9443,205.9443,11089.0
2024-05-21 13:10:00,208.92,209.15,208.82,208.95,3777.0,205.9245,206.1513,205.826,205.9541,3777.0
2024-05-21 13:20:00,208.95,209.13,208.89,209.07,4098.0,205.9541,206.1315,205.895,206.0724,4098.0
2024-05-21 13:30:00,209.13,209.27,209.13,209.24,4381.0,206.1315,206.2695,206.1315,206.24,4381.0
2024-05-21 13:40:00,209.3,209.42,209.26,209.39,2596.0,206.2991,206.4174,206.2597,206.3878,2596.0
2024-05-21 13:50:00,209.34,209.51,209.34,209.45,2283.0,206.3385,206.5061,206.3385,206.447,2283.0
2024-05-21 14:00:00,209.4,209.45,209.25,209.38,3524.0,206.3977,206.447,206.2498,206.378,3524.0
2024-05-21 14:10:00,209.33,209.38,209.25,209.25,4019.0,206.3287,206.378,206.2498,206.2498,4019.0
2024-05-21 14:20:00,209.29,209.36,209.18,209.28,2663.0,206.2892,206.3582,206.1808,206.2794,2663.0
2024-05-21 14:30:00,209.33,209.4,209.16,209.24,3581.0,206.3287,206.3977,206.1611,206.24,3581.0
2024-05-21 14:40:00,209.17,209.31,209.09,209.28,3365.0,206.171,206.309,206.0921,206.2794,3365.0
2024-05-21 14:50:00,209.31,209.36,209.26,209.36,4367.0,206.309,206.3582,206.2597,206.3582,4367.0
2024-05-21 15:00:00,209.37,209.47,209.3,209.47,3795.0,206.3681,206.4667,206.2991,206.4667,3795.0
2024-05-21 15:10:00,209.49,209.63,209.43,209.53,6155.0,206.4864,206.6244,206.4272,206.5258,6155.0
2024-05-21 15:20:00,209.53,209.63,209.47,209.63,5713.0,206.5258,206.6244,206.4667,206.6244,5713.0
2024-05-21 15:30:00,209.61,210.05,209.6,209.88,7719.0,206.6047,207.0383,206.5948,206.8708,7719.0
2024-05-21 15:40:00,209.92,209.95,209.6,209.7,13456.0,206.9102,206.9398,206.5948,206.6934,13456.0
2024-05-21 15:50:00,209.72,210.06,209.59,209.94,70655.0,206.7131,207.0482,206.5849,206.9299,70655.0
2024-05-22 09:30:00,210.33,210.76,209.68,210.49,32852.0,207.3143,207.7382,206.6737,207.472,32852.0
2024-05-22 09:40:00,210.42,210.88,210.41,210.8,15910.0,207.403,207.8564,207.3932,207.7776,15910.0
2024-05-22 09:50:00,210.8,211.41,210.71,211.36,13255.0,207.7776,208.3788,207.6889,208.3296,13255.0
2024-05-22 10:00:00,211.37,211.53,211.19,211.47,16183.0,208.3394,208.4971,208.162,208.438,16183.0
2024-05-22 10:10:00,211.47,211.53,211.25,211.31,13330.0,208.438,208.4971,208.2211,208.2803,13330.0
2024-05-22 10:20:00,211.34,211.49,211.11,211.49,13829.0,208.3099,208.4577,208.0832,208.4577,13829.0
2024-05-22 10:30:00,211.49,211.49,211.06,211.1,7191.0,208.4577,208.4577,208.0339,208.0733,7191.0
2024-05-22 10:40:00,211.04,211.1,210.91,211.04,3178.0,208.0142,208.0733,207.886,208.0142,3178.0
2024-05-22 10:50:00,211.09,211.15,211.0,211.06,6487.0,208.0634,208.1226,207.9747,208.0339,6487.0
2024-05-22 11:00:00,211.03,211.07,210.66,210.71,8067.0,208.0043,208.0437,207.6396,207.6889,8067.0
2024-05-22 11:10:00,210.74,210.75,210.45,210.46,3785.0,207.7185,207.7283,207.4326,207.4425,3785.0
2024-05-22 11:20:00,210.49,210.59,210.33,210.49,4068.0,207.472,207.5706,207.3143,207.472,4068.0
2024-05-22 11:30:00,210.42,210.5,210.31,210.47,4159.0,207.403,207.4819,207.2946,207.4523,4159.0
2024-05-22 11:40:00,210.48,210.55,210.38,210.47,4214.0,207.4622,207.5312,207.3636,207.4523,4214.0
2024-05-22 11:50:00,210.46,210.52,210.31,210.42,5307.0,207.4425,207.5016,207.2946,207.403,5307.0
2024-05-22 12:00:00,210.43,210.46,210.35,210.42,2068.0,207.4129,207.4425,207.334,207.403,2068.0
2024-05-22 12:10:00,210.39,210.57,210.35,210.5,5741.0,207.3735,207.5509,207.334,207.4819,5741.0
2024-05-22 12:20:00,210.49,210.49,210.41,210.46,4026.0,207.472,207.472,207.3932,207.4425,4026.0
2024-05-22 12:30:00,210.41,210.43,210.35,210.35,3611.0,207.3932,207.4129,207.334,207.334,3611.0
2024-05-22 12:40:00,210.33,210.49,210.33,210.43,5215.0,207.3143,207.472,207.3143,207.4129,5215.0
2024-05-22 12:50:00,210.46,210.62,210.38,210.55,3028.0,207.4425,207.6002,207.3636,207.5312,3028.0
2024-05-22 13:00:00,210.59,210.6,210.51,210.51,7221.0,207.5706,207.5805,207.4918,207.4918,7221.0
2024-05-22 13:10:00,210.51,210.72,210.46,210.72,5623.0,207.4918,207.6987,207.4425,207.6987,5623.0
2024-05-22 13:20:00,210.69,210.69,210.42,210.49,3741.0,207.6692,207.6692,207.403,207.472,3741.0
2024-05-22 13:30:00,210.47,210.51,210.25,210.37,5250.0,207.4523,207.4918,207.2355,207.3538,5250.0
2024-05-22 13:40:00,210.37,210.37,210.11,210.18,7271.0,207.3538,207.3538,207.0975,207.1665,7271.0
2024-05-22 13:50:00,210.23,210.34,210.2,210.33,5573.0,207.2158,207.3242,207.1862,207.3143,5573.0
2024-05-22 14:00:00,210.3,210.33,210.0,210.15,6949.0,207.2848,207.3143,206.9891,207.1369,6949.0
2024-05-22 14:10:00,210.15,210.21,210.07,210.15,6590.0,207.1369,207.1961,207.0581,207.1369,6590.0
2024-05-22 14:20:00,210.16,210.16,209.92,209.93,5024.0,207.1468,207.1468,206.9102,206.9201,5024.0
2024-05-22 14:30:00,209.92,210.03,209.91,210.03,4772.0,206.9102,207.0186,206.9004,207.0186,4772.0
2024-05-22 14:40:00,210.03,210.08,209.95,210.04,4998.0,207.0186,207.0679,206.9398,207.0285,4998.0
2024-05-22 14:50:00,209.99,210.19,209.96,210.17,5248.0,206.9792,207.1763,206.9496,207.1566,5248.0
2024-05-22 15:00:00,210.14,210.17,210.03,210.03,4815.0,207.1271,207.1566,207.0186,207.0186,4815.0
2024-05-22 15:10:00,210.03,210.27,209.91,209.98,8576.0,207.0186,207.2552,206.9004,206.9694,8576.0
2024-05-22 15:20:00,209.96,210.19,209.95,210.08,8322.0,206.9496,207.1763,206.9398,207.0679,8322.0
2024-05-22 15:30:00,210.09,210.45,210.07,210.4,11793.0,207.0778,207.4326,207.0581,207.3833,11793.0
2024-05-22 15:40:00,210.38,210.4,210.01,210.01,16625.0,207.3636,207.3833,206.9989,206.9989,16625.0
2024-05-22 15:50:00,210.08,210.85,210.0,210.83,106447.0,207.0679,207.8269,206.9891,207.8072,106447.0
2024-05-23 09:30:00,210.4,210.4,209.31,209.31,34125.0,207.3833,207.3833,206.309,206.309,34125.0
2024-05-23 09:40:00,209.27,209.58,209.17,209.42,16855.0,206.2695,206.5751,206.171,206.4174,16855.0
2024-05-23 09:50:00,209.39,209.7,209.22,209.7,11345.0,206.3878,206.6934,206.2202,206.6934,11345.0
2024-05-23 10:00:00,209.71,209.93,209.49,209.64,29589.0,206.7032,206.9201,206.4864,206.6342,29589.0
2024-05-23 10:10:00,209.7,210.16,209.69,209.81,11319.0,206.6934,207.1468,206.6835,206.8018,11319.0
2024-05-23 10:20:00,209.66,209.71,209.4,209.62,8966.0,206.6539,206.7032,206.3977,206.6145,8966.0
2024-05-23 10:30:00,209.59,209.59,209.25,209.4,10411.0,206.5849,206.5849,206.2498,206.3977,10411.0
2024-05-23 10:40:00,209.54,209.55,209.37,209.37,4290.0,206.5357,206.5455,206.3681,206.3681,4290.0
2024-05-23 10:50:00,209.38,209.46,209.18,209.2,7156.0,206.378,206.4568,206.1808,206.2005,7156.0
2024-05-23 11:00:00,209.25,209.39,209.05,209.3,5816.0,206.2498,206.3878,206.0527,206.2991,5816.0
2024-05-23 11:10:00,209.31,209.5,209.24,209.47,7111.0,206.309,206.4962,206.24,206.4667,7111.0
2024-05-23 11:20:00,209.43,209.46,209.12,209.13,7117.0,206.4272,206.4568,206.1217,206.1315,7117.0
2024-05-23 11:30:00,209.17,209.66,209.17,209.58,4738.0,206.171,206.6539,206.171,206.5751,4738.0
2024-05-23 11:40:00,209.63,209.63,209.28,209.34,14230.0,206.6244,206.6244,206.2794,206.3385,14230.0
2024-05-23 11:50:00,209.4,209.51,209.38,209.43,3178.0,206.3977,206.5061,206.378,206.4272,3178.0
2024-05-23 12:00:00,209.42,209.49,209.25,209.27,3521.0,206.4174,206.4864,206.2498,206.2695,3521.0
2024-05-23 12:10:00,209.31,209.35,209.16,209.18,13929.0,206.309,206.3484,206.1611,206.1808,13929.0
2024-05-23 12:20:00,209.17,209.2,209.12,209.15,3686.0,206.171,206.2005,206.1217,206.1513,3686.0
2024-05-23 12:30:00,209.15,209.27,209.09,209.26,12015.0,206.1513,206.2695,206.0921,206.2597,12015.0
2024-05-23 12:40:00,209.24,209.27,208.96,209.0,8032.0,206.24,206.2695,205.964,206.0034,8032.0
2024-05-23 12:50:00,208.99,208.99,208.82,208.96,3692.0,205.9935,205.9935,205.826,205.964,3692.0
2024-05-23 13:00:00,208.93,209.0,208.89,208.92,2900.0,205.9344,206.0034,205.895,205.9245,2900.0
2024-05-23 13:10:00,208.89,208.91,208.73,208.73,4763.0,205.895,205.9147,205.7373,205.7373,4763.0
2024-05-23 13:20:00,208.66,208.66,208.5,208.58,3680.0,205.6683,205.6683,205.5106,205.5894,3680.0
2024-05-23 13:30:00,208.55,208.55,208.18,208.26,6299.0,205.5599,205.5599,205.1952,205.274,6299.0
2024-05-23 13:40:00,208.21,208.36,207.95,207.95,6974.0,205.2247,205.3726,204.9685,204.9685,6974.0
2024-05-23 13:50:00,207.95,208.04,207.92,208.04,6507.0,204.9685,205.0572,204.9389,205.0572,6507.0
2024-05-23 14:00:00,207.98,208.14,207.92,208.14,12682.0,204.998,205.1557,204.9389,205.1557,12682.0
2024-05-23 14:10:00,208.12,208.33,208.01,208.01,18013.0,205.136,205.343,205.0276,205.0276,18013.0
2024-05-23 14:20:00,208.04,208.19,207.97,208.19,8180.0,205.0572,205.205,204.9882,205.205,8180.0
2024-05-23 14:30:00,208.18,208.47,208.17,208.39,10567.0,205.1952,205.481,205.1853,205.4021,10567.0
2024-05-23 14:40:00,208.41,208.47,208.24,208.31,9076.0,205.4219,205.481,205.2543,205.3233,9076.0
2024-05-23 14:50:00,208.2,208.33,208.2,208.21,7950.0,205.2149,205.343,205.2149,205.2247,7950.0
2024-05-23 15:00:00,208.21,208.34,208.17,208.34,14262.0,205.2247,205.3529,205.1853,205.3529,14262.0
2024-05-23 15:10:00,208.38,208.65,208.38,208.48,12983.0,205.3923,205.6584,205.3923,205.4909,12983.0
2024-05-23 15:20:00,208.5,208.6,208.37,208.41,9542.0,205.5106,205.6091,205.3824,205.4219,9542.0
2024-05-23 15:30:00,208.47,208.5,208.32,208.32,4656.0,205.481,205.5106,205.3332,205.3332,4656.0
2024-05-23 15:40:00,208.36,208.36,208.07,208.33,12820.0,205.3726,205.3726,205.0867,205.343,12820.0
2024-05-23 15:50:00,208.34,208.39,207.78,208.02,58730.0,205.3529,205.4021,204.8009,205.0375,58730.0
2024-05-24 09:30:00,208.14,208.55,208.13,208.36,16638.0,205.1557,205.5599,205.1459,205.3726,16638.0
2024-05-24 09:40:00,208.14,208.14,207.63,207.73,6039.0,205.1557,205.1557,204.653,204.7516,6039.0
2024-05-24 09:50:00,207.83,207.94,207.63,207.72,11765.0,204.8502,204.9586,204.653,204.7418,11765.0
2024-05-24 10:00:00,207.78,208.0,207.69,207.88,14144.0,204.8009,205.0177,204.7122,204.8995,14144.0
2024-05-24 10:10:00,207.96,208.01,207.78,207.8,2920.0,204.9783,205.0276,204.8009,204.8206,2920.0
2024-05-24 10:20:00,207.8,207.85,207.51,207.57,8815.0,204.8206,204.8699,204.5348,204.5939,8815.0
2024-05-24 10:30:00,207.53,207.75,207.53,207.59,6495.0,204.5545,204.7713,204.5545,204.6136,6495.0
2024-05-24 10:40:00,207.6,207.73,207.46,207.68,6806.0,204.6235,204.7516,204.4855,204.7023,6806.0
2024-05-24 10:50:00,207.75,207.85,207.74,207.76,4482.0,204.7713,204.8699,204.7615,204.7812,4482.0
2024-05-24 11:00:00,207.74,208.09,207.71,208.01,5583.0,204.7615,205.1065,204.7319,205.0276,5583.0
2024-05-24 11:10:00,208.06,208.14,207.93,207.93,5445.0,205.0769,205.1557,204.9487,204.9487,5445.0
2024-05-24 11:20:00,207.96,208.02,207.8,207.84,5558.0,204.9783,205.0375,204.8206,204.86,5558.0
2024-05-24 11:30:00,207.9,208.11,207.61,207.61,4529.0,204.9192,205.1262,204.6333,204.6333,4529.0
2024-05-24 11:40:00,207.55,207.78,207.47,207.56,9537.0,204.5742,204.8009,204.4953,204.584,9537.0
2024-05-24 11:50:00,207.56,207.62,207.44,207.54,7350.0,204.584,204.6432,204.4658,204.5643,7350.0
2024-05-24 12:00:00,207.59,207.83,207.58,207.75,3801.0,204.6136,204.8502,204.6038,204.7713,3801.0
2024-05-24 12:10:00,207.78,207.84,207.72,207.78,4619.0,204.8009,204.86,204.7418,204.8009,4619.0
2024-05-24 12:20:00,207.82,207.88,207.77,207.77,4802.0,204.8403,204.8995,204.791,204.791,4802.0
2024-05-24 12:30:00,207.8,207.83,207.52,207.66,3318.0,204.8206,204.8502,204.5446,204.6826,3318.0
2024-05-24 12:40:00,207.64,207.66,207.54,207.58,5265.0,204.6629,204.6826,204.5643,204.6038,5265.0
2024-05-24 12:50:00,207.56,207.71,207.53,207.59,4003.0,204.584,204.7319,204.5545,204.6136,4003.0
2024-05-24 13:00:00,207.61,207.68,207.47,207.49,10050.0,204.6333,204.7023,204.4953,204.5151,10050.0
2024-05-24 13:10:00,207.42,207.58,207.42,207.56,18585.0,204.4461,204.6038,204.4461,204.584,18585.0
2024-05-24 13:20:00,207.58,207.75,207.57,207.7,4066.0,204.6038,204.7713,204.5939,204.722,4066.0
2024-05-24 13:30:00,207.69,207.7,207.54,207.7,6134.0,204.7122,204.722,204.5643,204.722,6134.0
2024-05-24 13:40:00,207.67,207.77,207.65,207.77,3221.0,204.6925,204.791,204.6728,204.791,3221.0
2024-05-24 13:50:00,207.78,207.86,207.66,207.72,9252.0,204.8009,204.8797,204.6826,204.7418,9252.0
2024-05-24 14:00:00,207.73,207.91,207.72,207.86,4258.0,204.7516,204.929,204.7418,204.8797,4258.0
2024-05-24 14:10:00,207.84,207.84,207.63,207.65,6268.0,204.86,204.86,204.653,204.6728,6268.0
2024-05-24 14:20:00,207.62,207.79,207.55,207.79,5944.0,204.6432,204.8108,204.5742,204.8108,5944.0
2024-05-24 14:30:00,207.83,207.88,207.79,207.87,3735.0,204.8502,204.8995,204.8108,204.8896,3735.0
2024-05-24 14:40:00,207.89,207.89,207.78,207.86,6314.0,204.9093,204.9093,204.8009,204.8797,6314.0
2024-05-24 14:50:00,207.86,207.86,207.66,207.68,6160.0,204.8797,204.8797,204.6826,204.7023,6160.0
2024-05-24 15:00:00,207.68,207.69,207.47,207.47,6966.0,204.7023,204.7122,204.4953,204.4953,6966.0
2024-05-24 15:10:00,207.5,207.62,207.5,207.59,9569.0,204.5249,204.6432,204.5249,204.6136,9569.0
2024-05-24 15:20:00,207.59,207.63,207.47,207.61,6361.0,204.6136,204.653,204.4953,204.6333,6361.0
2024-05-24 15:30:00,207.58,207.79,207.57,207.7,5677.0,204.6038,204.8108,204.5939,204.722,5677.0
2024-05-24 15:40:00,207.66,207.66,207.49,207.52,6192.0,204.6826,204.6826,204.5151,204.5446,6192.0
2024-05-24 15:50:00,207.52,207.93,207.43,207.88,48587.0,204.5446,204.9487,204.4559,204.8995,48587.0
2024-05-28 09:30:00,206.82,207.36,206.2,206.2,24634.0,203.8547,204.3869,203.2435,203.2435,24634.0
2024-05-28 09:40:00,206.12,206.32,205.91,206.18,13794.0,203.1647,203.3618,202.9577,203.2238,13794.0
2024-05-28 09:50:00,206.1,206.3,205.88,205.92,10676.0,203.145,203.3421,202.9281,202.9676,10676.0
2024-05-28 10:00:00,205.96,206.18,205.81,205.97,10443.0,203.007,203.2238,202.8591,203.0168,10443.0
2024-05-28 10:10:00,205.89,205.89,205.63,205.69,8727.0,202.938,202.938,202.6817,202.7409,8727.0
2024-05-28 10:20:00,205.63,205.65,205.31,205.31,8510.0,202.6817,202.7014,202.3663,202.3663,8510.0
2024-05-28 10:30:00,205.4,205.6,205.4,205.44,9107.0,202.455,202.6522,202.455,202.4944,9107.0
2024-05-28 10:40:00,205.41,205.49,205.34,205.37,8872.0,202.4649,202.5437,202.3959,202.4254,8872.0
2024-05-28 10:50:00,205.4,205.4,205.11,205.11,12570.0,202.455,202.455,202.1692,202.1692,12570.0
2024-05-28 11:00:00,205.06,205.13,204.85,204.88,10152.0,202.1199,202.1889,201.9129,201.9425,10152.0
2024-05-28 11:10:00,204.93,205.07,204.7,204.7,13375.0,201.9918,202.1298,201.7651,201.7651,13375.0
2024-05-28 11:20:00,204.72,204.8,204.66,204.66,3487.0,201.7848,201.8636,201.7256,201.7256,3487.0
2024-05-28 11:30:00,204.63,204.76,204.6,204.76,5424.0,201.6961,201.8242,201.6665,201.8242,5424.0
2024-05-28 11:40:00,204.81,205.1,204.81,205.05,3972.0,201.8735,202.1593,201.8735,202.11,3972.0
2024-05-28 11:50:00,205.11,205.11,204.67,204.77,5137.0,202.1692,202.1692,201.7355,201.8341,5137.0
2024-05-28 12:00:00,204.78,204.82,204.66,204.78,10113.0,201.8439,201.8833,201.7256,201.8439,10113.0
2024-05-28 12:10:00,204.82,204.85,204.71,204.83,5069.0,201.8833,201.9129,201.7749,201.8932,5069.0
2024-05-28 12:20:00,204.81,204.88,204.79,204.86,4860.0,201.8735,201.9425,201.8538,201.9228,4860.0
2024-05-28 12:30:00,204.87,204.93,204.79,204.93,5132.0,201.9326,201.9918,201.8538,201.9918,5132.0
2024-05-28 12:40:00,204.94,205.01,204.69,204.77,5901.0,202.0016,202.0706,201.7552,201.8341,5901.0
2024-05-28 12:50:00,204.78,204.91,204.64,204.68,3783.0,201.8439,201.972,201.7059,201.7453,3783.0
2024-05-28 13:00:00,204.68,204.72,204.51,204.72,5168.0,201.7453,201.7848,201.5778,201.7848,5168.0
2024-05-28 13:10:00,204.75,204.77,204.54,204.54,5146.0,201.8143,201.8341,201.6073,201.6073,5146.0
2024-05-28 13:20:00,204.52,204.58,204.35,204.39,3489.0,201.5876,201.6468,201.4201,201.4595,3489.0
2024-05-28 13:30:00,204.38,204.52,204.36,204.39,4977.0,201.4496,201.5876,201.4299,201.4595,4977.0
2024-05-28 13:40:00,204.37,204.42,204.2,204.29,6050.0,201.4398,201.4891,201.2722,201.3609,6050.0
2024-05-28 13:50:00,204.28,204.38,204.18,204.33,8115.0,201.3511,201.4496,201.2525,201.4004,8115.0
2024-05-28 14:00:00,204.27,204.3,204.21,204.26,7653.0,201.3412,201.3708,201.2821,201.3314,7653.0
2024-05-28 14:10:00,204.28,204.32,204.16,204.29,11920.0,201.3511,201.3905,201.2328,201.3609,11920.0
2024-05-28 14:20:00,204.29,204.29,204.02,204.04,8073.0,201.3609,201.3609,201.0948,201.1145,8073.0
2024-05-28 14:30:00,204.05,204.05,203.79,203.87,6765.0,201.1244,201.1244,200.8681,200.947,6765.0
2024-05-28 14:40:00,203.87,203.99,203.77,203.84,21676.0,200.947,201.0652,200.8484,200.9174,21676.0
2024-05-28 14:50:00,203.86,203.97,203.75,203.9,17455.0,200.9371,201.0455,200.8287,200.9765,17455.0
2024-05-28 15:00:00,203.9,203.9,203.68,203.86,15114.0,200.9765,200.9765,200.7597,200.9371,15114.0
2024-05-28 15:10:00,203.91,203.98,203.77,203.92,17339.0,200.9864,201.0554,200.8484,200.9962,17339.0
2024-05-28 15:20:00,203.89,204.06,203.83,203.89,17948.0,200.9667,201.1342,200.9075,200.9667,17948.0
2024-05-28 15:30:00,203.9,204.01,203.86,203.95,20103.0,200.9765,201.0849,200.9371,201.0258,20103.0
2024-05-28 15:40:00,203.96,204.11,203.93,204.05,25265.0,201.0357,201.1835,201.0061,201.1244,25265.0
2024-05-28 15:50:00,204.04,204.11,203.78,203.97,126576.0,201.1145,201.1835,200.8582,201.0455,126576.0
2024-05-29 09:30:00,202.95,203.39,202.44,202.65,26126.0,200.0401,200.4738,199.5375,199.7444,26126.0
2024-05-29 09:40:00,202.54,203.11,202.4,202.89,6898.0,199.636,200.1979,199.498,199.981,6898.0
2024-05-29 09:50:00,202.86,202.97,202.45,202.78,8915.0,199.9514,200.0599,199.5473,199.8726,8915.0
2024-05-29 10:00:00,202.87,203.15,202.82,202.98,10953.0,199.9613,200.2373,199.912,200.0697,10953.0
2024-05-29 10:10:00,202.97,202.98,202.61,202.7,12947.0,200.0599,200.0697,199.705,199.7937,12947.0
2024-05-29 10:20:00,202.71,202.79,202.54,202.7,9377.0,199.8036,199.8824,199.636,199.7937,9377.0
2024-05-29 10:30:00,202.73,202.76,202.49,202.55,10004.0,199.8233,199.8529,199.5867,199.6459,10004.0
2024-05-29 10:40:00,202.53,202.89,202.52,202.86,9682.0,199.6262,199.981,199.6163,199.9514,9682.0
2024-05-29 10:50:00,202.87,202.87,202.73,202.79,7838.0,199.9613,199.9613,199.8233,199.8824,7838.0
2024-05-29 11:00:00,202.8,202.91,202.54,202.8,12776.0,199.8923,200.0007,199.636,199.8923,12776.0
2024-05-29 11:10:00,202.7,202.76,202.59,202.65,6051.0,199.7937,199.8529,199.6853,199.7444,6051.0
2024-05-29 11:20:00,202.67,202.75,202.61,202.66,6144.0,199.7642,199.843,199.705,199.7543,6144.0
2024-05-29 11:30:00,202.71,202.97,202.71,202.89,7903.0,199.8036,200.0599,199.8036,199.981,7903.0
2024-05-29 11:40:00,202.88,203.07,202.86,202.86,6490.0,199.9712,200.1584,199.9514,199.9514,6490.0
2024-05-29 11:50:00,202.86,202.99,202.86,202.98,7448.0,199.9514,200.0796,199.9514,200.0697,7448.0
2024-05-29 12:00:00,202.93,202.93,202.78,202.8,4998.0,200.0204,200.0204,199.8726,199.8923,4998.0
2024-05-29 12:10:00,202.78,202.9,202.76,202.8,8107.0,199.8726,199.9909,199.8529,199.8923,8107.0
2024-05-29 12:20:00,202.8,203.09,202.76,203.02,6559.0,199.8923,200.1781,199.8529,200.1091,6559.0
2024-05-29 12:30:00,203.03,203.2,203.0,203.1,7408.0,200.119,200.2866,200.0894,200.188,7408.0
2024-05-29 12:40:00,203.05,203.05,202.9,202.92,7333.0,200.1387,200.1387,199.9909,200.0106,7333.0
2024-05-29 12:50:00,202.89,202.94,202.71,202.71,5797.0,199.981,200.0303,199.8036,199.8036,5797.0
2024-05-29 13:00:00,202.69,202.7,202.54,202.64,9032.0,199.7839,199.7937,199.636,199.7346,9032.0
2024-05-29 13:10:00,202.64,202.73,202.58,202.63,5640.0,199.7346,199.8233,199.6755,199.7247,5640.0
2024-05-29 13:20:00,202.61,202.84,202.61,202.83,5734.0,199.705,199.9317,199.705,199.9219,5734.0
2024-05-29 13:30:00,202.9,202.92,202.8,202.91,5866.0,199.9909,200.0106,199.8923,200.0007,5866.0
2024-05-29 13:40:00,202.9,202.97,202.79,202.86,6089.0,199.9909,200.0599,199.8824,199.9514,6089.0
2024-05-29 13:50:00,202.9,203.14,202.83,203.08,6524.0,199.9909,200.2274,199.9219,200.1683,6524.0
2024-05-29 14:00:00,203.08,203.08,202.89,202.89,9917.0,200.1683,200.1683,199.981,199.981,9917.0
2024-05-29 14:10:00,202.89,202.91,202.81,202.83,7951.0,199.981,200.0007,199.9022,199.9219,7951.0
2024-05-29 14:20:00,202.83,203.12,202.82,203.04,6848.0,199.9219,200.2077,199.912,200.1289,6848.0
2024-05-29 14:30:00,203.08,203.14,202.92,202.94,11135.0,200.1683,200.2274,200.0106,200.0303,11135.0
2024-05-29 14:40:00,202.99,203.11,202.92,202.95,8432.0,200.0796,200.1979,200.0106,200.0401,8432.0
2024-05-29 14:50:00,202.95,202.98,202.8,202.82,7084.0,200.0401,200.0697,199.8923,199.912,7084.0
2024-05-29 15:00:00,202.85,203.05,202.84,202.93,10552.0,199.9416,200.1387,199.9317,200.0204,10552.0
2024-05-29 15:10:00,202.95,203.09,202.91,203.02,9182.0,200.0401,200.1781,200.0007,200.1091,9182.0
2024-05-29 15:20:00,202.99,203.16,202.99,203.04,8209.0,200.0796,200.2471,200.0796,200.1289,8209.0
2024-05-29 15:30:00,203.03,203.12,202.96,203.06,9591.0,200.119,200.2077,200.05,200.1486,9591.0
2024-05-29 15:40:00,203.04,203.06,202.56,202.59,19158.0,200.1289,200.1486,199.6557,199.6853,19158.0
2024-05-29 15:50:00,202.61,202.67,201.77,202.08,145908.0,199.705,199.7642,198.8771,199.1826,145908.0
2024-05-30 09:30:00,201.98,202.88,201.84,202.45,26404.0,199.0841,199.9712,198.9461,199.5473,26404.0
2024-05-30 09:40:00,202.45,202.49,202.1,202.26,12592.0,199.5473,199.5867,199.2023,199.36,12592.0
2024-05-30 09:50:00,202.25,202.79,202.16,202.72,22936.0,199.3502,199.8824,199.2615,199.8134,22936.0
2024-05-30 10:00:00,202.8,203.31,202.72,203.23,28904.0,199.8923,200.395,199.8134,200.3161,28904.0
2024-05-30 10:10:00,203.18,203.44,202.87,202.89,19776.0,200.2668,200.5231,199.9613,199.981,19776.0
2024-05-30 10:20:00,202.89,203.47,202.89,203.25,13091.0,199.981,200.5527,199.981,200.3358,13091.0
2024-05-30 10:30:00,203.31,203.47,203.26,203.47,9930.0,200.395,200.5527,200.3457,200.5527,9930.0
2024-05-30 10:40:00,203.52,203.75,203.47,203.5,7626.0,200.602,200.8287,200.5527,200.5823,7626.0
2024-05-30 10:50:00,203.5,203.63,203.32,203.33,7906.0,200.5823,200.7104,200.4048,200.4147,7906.0
2024-05-30 11:00:00,203.38,203.6,203.36,203.51,5332.0,200.464,200.6808,200.4443,200.5921,5332.0
2024-05-30 11:10:00,203.54,203.7,203.5,203.7,4929.0,200.6217,200.7794,200.5823,200.7794,4929.0
2024-05-30 11:20:00,203.83,203.94,203.7,203.74,7519.0,200.9075,201.016,200.7794,200.8188,7519.0
2024-05-30 11:30:00,203.83,204.1,203.83,204.1,7191.0,200.9075,201.1737,200.9075,201.1737,7191.0
2024-05-30 11:40:00,204.09,204.1,203.89,204.04,10366.0,201.1638,201.1737,200.9667,201.1145,10366.0
2024-05-30 11:50:00,203.98,204.36,203.97,204.3,19168.0,201.0554,201.4299,201.0455,201.3708,19168.0
2024-05-30 12:00:00,204.31,204.66,204.31,204.6,11161.0,201.3806,201.7256,201.3806,201.6665,11161.0
2024-05-30 12:10:00,204.57,204.67,204.44,204.64,5141.0,201.6369,201.7355,201.5088,201.7059,5141.0
2024-05-30 12:20:00,204.6,204.84,204.56,204.81,10679.0,201.6665,201.903,201.6271,201.8735,10679.0
2024-05-30 12:30:00,204.76,205.14,204.76,205.07,11243.0,201.8242,202.1987,201.8242,202.1298,11243.0
2024-05-30 12:40:00,205.08,205.21,205.08,205.18,8157.0,202.1396,202.2677,202.1396,202.2382,8157.0
2024-05-30 12:50:00,205.15,205.4,205.12,205.31,18563.0,202.2086,202.455,202.179,202.3663,18563.0
2024-05-30 13:00:00,205.31,205.4,205.13,205.38,12250.0,202.3663,202.455,202.1889,202.4353,12250.0
2024-05-30 13:10:00,205.38,205.45,205.17,205.19,16680.0,202.4353,202.5043,202.2283,202.248,16680.0
2024-05-30 13:20:00,205.15,205.4,205.14,205.4,15078.0,202.2086,202.455,202.1987,202.455,15078.0
2024-05-30 13:30:00,205.44,205.44,205.25,205.37,14768.0,202.4944,202.4944,202.3072,202.4254,14768.0
2024-05-30 13:40:00,205.36,205.38,205.2,205.21,9850.0,202.4156,202.4353,202.2579,202.2677,9850.0
2024-05-30 13:50:00,205.21,205.4,205.12,205.35,13848.0,202.2677,202.455,202.179,202.4057,13848.0
2024-05-30 14:00:00,205.38,205.43,205.1,205.11,35910.0,202.4353,202.4846,202.1593,202.1692,35910.0
2024-05-30 14:10:00,205.19,205.31,205.1,205.24,22469.0,202.248,202.3663,202.1593,202.2973,22469.0
2024-05-30 14:20:00,205.26,205.27,205.11,205.25,43842.0,202.317,202.3269,202.1692,202.3072,43842.0
2024-05-30 14:30:00,205.27,205.42,205.01,205.02,14206.0,202.3269,202.4747,202.0706,202.0805,14206.0
2024-05-30 14:40:00,205.02,205.39,205.01,205.37,6875.0,202.0805,202.4452,202.0706,202.4254,6875.0
2024-05-30 14:50:00,205.39,205.43,205.34,205.37,6851.0,202.4452,202.4846,202.3959,202.4254,6851.0
2024-05-30 15:00:00,205.37,205.43,205.22,205.25,30587.0,202.4254,202.4846,202.2776,202.3072,30587.0
2024-05-30 15:10:00,205.25,205.28,205.12,205.14,12855.0,202.3072,202.3367,202.179,202.1987,12855.0
2024-05-30 15:20:00,205.13,205.37,205.09,205.37,28606.0,202.1889,202.4254,202.1495,202.4254,28606.0
2024-05-30 15:30:00,205.36,205.37,204.93,204.97,10811.0,202.4156,202.4254,201.9918,202.0312,10811.0
2024-05-30 15:40:00,204.99,205.01,204.6,204.6,18263.0,202.0509,202.0706,201.6665,201.6665,18263.0
2024-05-30 15:50:00,204.6,204.8,204.36,204.41,86520.0,201.6665,201.8636,201.4299,201.4792,86520.0
2024-05-31 09:30:00,205.11,206.02,204.35,205.63,30348.0,202.1692,203.0661,201.4201,202.6817,30348.0
2024-05-31 09:40:00,205.52,205.99,205.52,205.95,16000.0,202.5733,203.0366,202.5733,202.9971,16000.0
2024-05-31 09:50:00,205.93,206.06,205.75,205.88,21145.0,202.9774,203.1056,202.8,202.9281,21145.0
2024-05-31 10:00:00,205.9,206.11,205.52,205.56,25402.0,202.9478,203.1548,202.5733,202.6127,25402.0
2024-05-31 10:10:00,205.49,205.58,205.12,205.3,6363.0,202.5437,202.6324,202.179,202.3565,6363.0
2024-05-31 10:20:00,205.25,205.99,205.21,205.98,16583.0,202.3072,203.0366,202.2677,203.0267,16583.0
2024-05-31 10:30:00,205.98,206.55,205.86,206.48,17166.0,203.0267,203.5885,202.9084,203.5195,17166.0
2024-05-31 10:40:00,206.5,206.85,206.5,206.78,13881.0,203.5392,203.8842,203.5392,203.8152,13881.0
2024-05-31 10:50:00,206.65,206.67,206.37,206.64,23853.0,203.6871,203.7068,203.4111,203.6772,23853.0
2024-05-31 11:00:00,206.62,206.74,206.37,206.68,20507.0,203.6575,203.7758,203.4111,203.7167,20507.0
2024-05-31 11:10:00,206.65,206.86,206.38,206.43,18642.0,203.6871,203.8941,203.421,203.4703,18642.0
2024-05-31 11:20:00,206.39,206.93,206.38,206.89,17824.0,203.4308,203.9631,203.421,203.9237,17824.0
2024-05-31 11:30:00,206.89,207.02,206.61,206.7,16931.0,203.9237,204.0518,203.6477,203.7364,16931.0
2024-05-31 11:40:00,206.7,206.85,206.68,206.81,12212.0,203.7364,203.8842,203.7167,203.8448,12212.0
2024-05-31 11:50:00,206.81,206.88,206.63,206.79,18655.0,203.8448,203.9138,203.6674,203.8251,18655.0
2024-05-31 12:00:00,206.82,206.85,206.61,206.78,15188.0,203.8547,203.8842,203.6477,203.8152,15188.0
2024-05-31 12:10:00,206.74,206.87,206.6,206.74,17108.0,203.7758,203.9039,203.6378,203.7758,17108.0
2024-05-31 12:20:00,206.72,206.8,206.59,206.79,15881.0,203.7561,203.8349,203.628,203.8251,15881.0
2024-05-31 12:30:00,206.77,206.87,206.67,206.87,10269.0,203.8054,203.9039,203.7068,203.9039,10269.0
2024-05-31 12:40:00,206.85,206.86,206.69,206.77,12816.0,203.8842,203.8941,203.7265,203.8054,12816.0
2024-05-31 12:50:00,206.78,206.94,206.61,206.94,10360.0,203.8152,203.9729,203.6477,203.9729,10360.0
2024-05-31 13:00:00,206.98,207.1,206.93,207.07,14443.0,204.0124,204.1306,203.9631,204.1011,14443.0
2024-05-31 13:10:00,207.1,207.1,206.83,206.88,11085.0,204.1306,204.1306,203.8645,203.9138,11085.0
2024-05-31 13:20:00,206.86,207.05,206.77,207.05,11053.0,203.8941,204.0814,203.8054,204.0814,11053.0
2024-05-31 13:30:00,207.03,207.03,206.74,206.77,7795.0,204.0616,204.0616,203.7758,203.8054,7795.0
2024-05-31 13:40:00,206.79,206.79,206.6,206.6,6540.0,203.8251,203.8251,203.6378,203.6378,6540.0
2024-05-31 13:50:00,206.65,206.84,206.56,206.84,9230.0,203.6871,203.8744,203.5984,203.8744,9230.0
2024-05-31 14:00:00,206.84,206.95,206.76,206.95,17299.0,203.8744,203.9828,203.7955,203.9828,17299.0
2024-05-31 14:10:00,206.95,207.03,206.81,207.03,14904.0,203.9828,204.0616,203.8448,204.0616,14904.0
2024-05-31 14:20:00,207.04,207.07,206.9,206.95,13811.0,204.0715,204.1011,203.9335,203.9828,13811.0
2024-05-31 14:30:00,206.98,207.15,206.97,207.06,12035.0,204.0124,204.1799,204.0025,204.0912,12035.0
2024-05-31 14:40:00,207.08,207.24,207.02,207.05,14069.0,204.1109,204.2686,204.0518,204.0814,14069.0
2024-05-31 14:50:00,207.04,207.09,206.83,206.87,16914.0,204.0715,204.1208,203.8645,203.9039,16914.0
2024-05-31 15:00:00,206.87,206.87,206.59,206.77,12035.0,203.9039,203.9039,203.628,203.8054,12035.0
2024-05-31 15:10:00,206.74,206.82,206.58,206.65,16237.0,203.7758,203.8547,203.6181,203.6871,16237.0
2024-05-31 15:20:00,206.61,206.75,206.52,206.53,11601.0,203.6477,203.7857,203.559,203.5688,11601.0
2024-05-31 15:30:00,206.48,206.56,206.3,206.35,26889.0,203.5195,203.5984,203.3421,203.3914,26889.0
2024-05-31 15:40:00,206.39,206.73,206.18,206.71,53825.0,203.4308,203.7659,203.2238,203.7462,53825.0
2024-05-31 15:50:00,206.7,207.76,206.34,207.63,303982.0,203.7364,204.7812,203.3815,204.653,303982.0
2024-06-03 09:30:00,207.13,207.95,206.96,207.48,26550.0,204.1602,204.9685,203.9927,204.5052,26550.0
2024-06-03 09:40:00,207.3,207.72,207.0,207.6,6899.0,204.3278,204.7418,204.0321,204.6235,6899.0
2024-06-03 09:50:00,207.51,208.07,207.27,207.56,21734.0,204.5348,205.0867,204.2982,204.584,21734.0
2024-06-03 10:00:00,207.68,207.96,206.75,206.8,10546.0,204.7023,204.9783,203.7857,203.8349,10546.0
2024-06-03 10:10:00,206.89,207.33,206.56,207.21,21581.0,203.9237,204.3573,203.5984,204.2391,21581.0
2024-06-03 10:20:00,207.23,207.32,206.64,206.64,3565.0,204.2588,204.3475,203.6772,203.6772,3565.0
2024-06-03 10:30:00,206.53,206.68,206.15,206.68,8668.0,203.5688,203.7167,203.1943,203.7167,8668.0
2024-06-03 10:40:00,206.58,206.59,206.34,206.42,12267.0,203.6181,203.628,203.3815,203.4604,12267.0
2024-06-03 10:50:00,206.48,206.68,206.1,206.16,8773.0,203.5195,203.7167,203.145,203.2041,8773.0
2024-06-03 11:00:00,206.27,206.38,206.05,206.09,5913.0,203.3125,203.421,203.0957,203.1351,5913.0
2024-06-03 11:10:00,206.11,206.28,205.93,206.06,7604.0,203.1548,203.3224,202.9774,203.1056,7604.0
2024-06-03 11:20:00,206.06,206.13,205.42,205.46,4769.0,203.1056,203.1746,202.4747,202.5142,4769.0
2024-06-03 11:30:00,205.37,205.55,205.17,205.46,4867.0,202.4254,202.6029,202.2283,202.5142,4867.0
2024-06-03 11:40:00,205.38,205.59,205.35,205.51,5484.0,202.4353,202.6423,202.4057,202.5634,5484.0
2024-06-03 11:50:00,205.48,205.84,205.48,205.84,6338.0,202.5339,202.8887,202.5339,202.8887,6338.0
2024-06-03 12:00:00,205.84,206.25,205.84,206.21,13812.0,202.8887,203.2928,202.8887,203.2534,13812.0
2024-06-03 12:10:00,206.3,206.35,205.9,205.91,16181.0,203.3421,203.3914,202.9478,202.9577,16181.0
2024-06-03 12:20:00,205.92,205.97,205.65,205.68,8533.0,202.9676,203.0168,202.7014,202.731,8533.0
2024-06-03 12:30:00,205.69,205.76,205.46,205.59,4619.0,202.7409,202.8099,202.5142,202.6423,4619.0
2024-06-03 12:40:00,205.58,205.58,205.39,205.39,5685.0,202.6324,202.6324,202.4452,202.4452,5685.0
2024-06-03 12:50:00,205.38,205.73,205.28,205.68,7186.0,202.4353,202.7803,202.3367,202.731,7186.0
2024-06-03 13:00:00,205.59,205.77,205.56,205.73,4565.0,202.6423,202.8197,202.6127,202.7803,4565.0
2024-06-03 13:10:00,205.72,205.95,205.54,205.92,9009.0,202.7704,202.9971,202.593,202.9676,9009.0
2024-06-03 13:20:00,205.91,205.93,205.69,205.69,7832.0,202.9577,202.9774,202.7409,202.7409,7832.0
2024-06-03 13:30:00,205.73,205.89,205.67,205.89,9979.0,202.7803,202.938,202.7211,202.938,9979.0
2024-06-03 13:40:00,205.89,205.91,205.73,205.76,6840.0,202.938,202.9577,202.7803,202.8099,6840.0
2024-06-03 13:50:00,205.77,205.85,205.62,205.62,7094.0,202.8197,202.8986,202.6719,202.6719,7094.0
2024-06-03 14:00:00,205.7,205.91,205.66,205.69,23747.0,202.7507,202.9577,202.7113,202.7409,23747.0
2024-06-03 14:10:00,205.64,205.69,205.4,205.58,10983.0,202.6916,202.7409,202.455,202.6324,10983.0
2024-06-03 14:20:00,205.57,205.81,205.56,205.56,10119.0,202.6226,202.8591,202.6127,202.6127,10119.0
2024-06-03 14:30:00,205.61,205.76,205.59,205.76,6812.0,202.662,202.8099,202.6423,202.8099,6812.0
2024-06-03 14:40:00,205.78,205.86,205.69,205.83,11391.0,202.8296,202.9084,202.7409,202.8789,11391.0
2024-06-03 14:50:00,205.79,205.86,205.69,205.82,10622.0,202.8394,202.9084,202.7409,202.869,10622.0
2024-06-03 15:00:00,205.8,205.94,205.73,205.83,12001.0,202.8493,202.9873,202.7803,202.8789,12001.0
2024-06-03 15:10:00,205.81,206.13,205.81,206.13,9508.0,202.8591,203.1746,202.8591,203.1746,9508.0
2024-06-03 15:20:00,206.11,206.14,206.01,206.14,7316.0,203.1548,203.1844,203.0563,203.1844,7316.0
2024-06-03 15:30:00,206.09,206.12,205.85,205.85,8389.0,203.1351,203.1647,202.8986,202.8986,8389.0
2024-06-03 15:40:00,205.91,206.15,205.85,206.05,21597.0,202.9577,203.1943,202.8986,203.0957,21597.0
2024-06-03 15:50:00,206.03,206.6,206.0,206.6,96487.0,203.076,203.6378,203.0464,203.6378,96487.0
2024-06-04 09:30:00,205.9,207.66,205.9,207.66,30963.0,202.9478,204.6826,202.9478,204.6826,30963.0
2024-06-04 09:40:00,207.82,208.13,207.8,207.99,5875.0,204.8403,205.1459,204.8206,205.0079,5875.0
2024-06-04 09:50:00,207.86,208.12,207.67,208.05,8935.0,204.8797,205.136,204.6925,205.067,8935.0
2024-06-04 10:00:00,208.12,208.31,207.77,207.82,11158.0,205.136,205.3233,204.791,204.8403,11158.0
2024-06-04 10:10:00,207.88,208.07,207.65,207.92,5295.0,204.8995,205.0867,204.6728,204.9389,5295.0
2024-06-04 10:20:00,207.94,207.95,207.71,207.87,6670.0,204.9586,204.9685,204.7319,204.8896,6670.0
2024-06-04 10:30:00,207.87,207.92,207.65,207.7,4224.0,204.8896,204.9389,204.6728,204.722,4224.0
2024-06-04 10:40:00,207.83,207.92,207.47,207.49,5680.0,204.8502,204.9389,204.4953,204.5151,5680.0
2024-06-04 10:50:00,207.52,207.69,207.13,207.13,5004.0,204.5446,204.7122,204.1602,204.1602,5004.0
2024-06-04 11:00:00,207.07,207.49,207.07,207.49,5854.0,204.1011,204.5151,204.1011,204.5151,5854.0
2024-06-04 11:10:00,207.5,207.55,207.39,207.42,6578.0,204.5249,204.5742,204.4165,204.4461,6578.0
2024-06-04 11:20:00,207.47,207.6,207.44,207.47,11717.0,204.4953,204.6235,204.4658,204.4953,11717.0
2024-06-04 11:30:00,207.43,207.58,207.26,207.56,7891.0,204.4559,204.6038,204.2884,204.584,7891.0
2024-06-04 11:40:00,207.6,207.66,207.52,207.55,4923.0,204.6235,204.6826,204.5446,204.5742,4923.0
2024-06-04 11:50:00,207.58,207.59,207.2,207.2,6439.0,204.6038,204.6136,204.2292,204.2292,6439.0
2024-06-04 12:00:00,207.16,207.17,206.92,207.04,3902.0,204.1898,204.1996,203.9532,204.0715,3902.0
2024-06-04 12:10:00,207.1,207.15,206.99,207.02,3549.0,204.1306,204.1799,204.0222,204.0518,3549.0
2024-06-04 12:20:00,206.97,207.28,206.96,207.24,8959.0,204.0025,204.3081,203.9927,204.2686,8959.0
2024-06-04 12:30:00,207.36,207.48,207.34,207.46,2843.0,204.3869,204.5052,204.3672,204.4855,2843.0
2024-06-04 12:40:00,207.43,207.93,207.43,207.84,2778.0,204.4559,204.9487,204.4559,204.86,2778.0
2024-06-04 12:50:00,207.86,207.93,207.71,207.87,3639.0,204.8797,204.9487,204.7319,204.8896,3639.0
2024-06-04 13:00:00,207.87,207.87,207.71,207.73,1845.0,204.8896,204.8896,204.7319,204.7516,1845.0
2024-06-04 13:10:00,207.75,208.0,207.73,208.0,3037.0,204.7713,205.0177,204.7516,205.0177,3037.0
2024-06-04 13:20:00,208.05,208.05,207.83,208.02,6332.0,205.067,205.067,204.8502,205.0375,6332.0
2024-06-04 13:30:00,208.02,208.02,207.85,207.95,1320.0,205.0375,205.0375,204.8699,204.9685,1320.0
2024-06-04 13:40:00,208.0,208.18,208.0,208.11,4214.0,205.0177,205.1952,205.0177,205.1262,4214.0
2024-06-04 13:50:00,208.15,208.18,208.02,208.09,3358.0,205.1656,205.1952,205.0375,205.1065,3358.0
2024-06-04 14:00:00,208.1,208.11,207.96,208.1,7169.0,205.1163,205.1262,204.9783,205.1163,7169.0
2024-06-04 14:10:00,208.08,208.31,208.07,208.27,4193.0,205.0966,205.3233,205.0867,205.2839,4193.0
2024-06-04 14:20:00,208.33,208.48,208.26,208.28,2154.0,205.343,205.4909,205.274,205.2937,2154.0
2024-06-04 14:30:00,208.24,208.48,208.15,208.41,9283.0,205.2543,205.4909,205.1656,205.4219,9283.0
2024-06-04 14:40:00,208.42,208.54,208.39,208.46,7921.0,205.4317,205.55,205.4021,205.4711,7921.0
2024-06-04 14:50:00,208.42,208.5,208.36,208.4,9076.0,205.4317,205.5106,205.3726,205.412,9076.0
2024-06-04 15:00:00,208.39,208.41,207.9,208.05,14946.0,205.4021,205.4219,204.9192,205.067,14946.0
2024-06-04 15:10:00,208.15,208.33,208.15,208.25,6633.0,205.1656,205.343,205.1656,205.2642,6633.0
2024-06-04 15:20:00,208.22,208.29,208.1,208.22,5741.0,205.2346,205.3036,205.1163,205.2346,5741.0
2024-06-04 15:30:00,208.21,208.3,208.09,208.27,15541.0,205.2247,205.3134,205.1065,205.2839,15541.0
2024-06-04 15:40:00,208.32,208.44,208.24,208.35,23717.0,205.3332,205.4514,205.2543,205.3627,23717.0
2024-06-04 15:50:00,208.34,208.66,208.33,208.49,70477.0,205.3529,205.6683,205.343,205.5007,70477.0
2024-06-05 09:30:00,208.68,209.0,208.24,208.35,32013.0,205.688,206.0034,205.2543,205.3627,32013.0
2024-06-05 09:40:00,208.36,208.49,208.18,208.19,8251.0,205.3726,205.5007,205.1952,205.205,8251.0
2024-06-05 09:50:00,208.18,208.2,207.7,207.79,10099.0,205.1952,205.2149,204.722,204.8108,10099.0
2024-06-05 10:00:00,207.71,207.81,206.96,206.97,13070.0,204.7319,204.8305,203.9927,204.0025,13070.0
2024-06-05 10:10:00,206.95,207.01,206.48,206.58,10510.0,203.9828,204.0419,203.5195,203.6181,10510.0
2024-06-05 10:20:00,206.65,206.65,206.25,206.63,7124.0,203.6871,203.6871,203.2928,203.6674,7124.0
2024-06-05 10:30:00,206.69,206.98,206.69,206.81,18634.0,203.7265,204.0124,203.7265,203.8448,18634.0
2024-06-05 10:40:00,206.88,207.34,206.85,207.33,7834.0,203.9138,204.3672,203.8842,204.3573,7834.0
2024-06-05 10:50:00,207.33,207.65,207.28,207.54,6516.0,204.3573,204.6728,204.3081,204.5643,6516.0
2024-06-05 11:00:00,207.57,207.8,207.51,207.52,13039.0,204.5939,204.8206,204.5348,204.5446,13039.0
2024-06-05 11:10:00,207.51,208.26,207.49,208.13,7677.0,204.5348,205.274,204.5151,205.1459,7677.0
2024-06-05 11:20:00,208.14,208.38,208.14,208.33,8468.0,205.1557,205.3923,205.1557,205.343,8468.0
2024-06-05 11:30:00,208.35,208.39,208.06,208.22,6920.0,205.3627,205.4021,205.0769,205.2346,6920.0
2024-06-05 11:40:00,208.23,208.67,208.22,208.27,17831.0,205.2444,205.6781,205.2346,205.2839,17831.0
2024-06-05 11:50:00,208.2,208.22,208.13,208.2,11830.0,205.2149,205.2346,205.1459,205.2149,11830.0
2024-06-05 12:00:00,208.18,208.33,208.18,208.21,1921.0,205.1952,205.343,205.1952,205.2247,1921.0
2024-06-05 12:10:00,208.25,208.25,208.0,208.03,4506.0,205.2642,205.2642,205.0177,205.0473,4506.0
2024-06-05 12:20:00,208.03,208.36,208.03,208.35,3812.0,205.0473,205.3726,205.0473,205.3627,3812.0
2024-06-05 12:30:00,208.4,208.48,208.33,208.38,4893.0,205.412,205.4909,205.343,205.3923,4893.0
2024-06-05 12:40:00,208.35,208.37,208.14,208.27,4400.0,205.3627,205.3824,205.1557,205.2839,4400.0
2024-06-05 12:50:00,208.28,208.28,207.99,207.99,4682.0,205.2937,205.2937,205.0079,205.0079,4682.0
2024-06-05 13:00:00,207.97,208.07,207.93,207.95,2362.0,204.9882,205.0867,204.9487,204.9685,2362.0
2024-06-05 13:10:00,207.98,207.98,207.81,207.83,5332.0,204.998,204.998,204.8305,204.8502,5332.0
2024-06-05 13:20:00,207.77,207.94,207.75,207.92,4148.0,204.791,204.9586,204.7713,204.9389,4148.0
2024-06-05 13:30:00,207.96,208.03,207.96,208.03,3338.0,204.9783,205.0473,204.9783,205.0473,3338.0
2024-06-05 13:40:00,208.04,208.13,207.94,208.13,4933.0,205.0572,205.1459,204.9586,205.1459,4933.0
2024-06-05 13:50:00,208.13,208.21,208.04,208.18,10812.0,205.1459,205.2247,205.0572,205.1952,10812.0
2024-06-05 14:00:00,208.18,208.41,208.18,208.4,8231.0,205.1952,205.4219,205.1952,205.412,8231.0
2024-06-05 14:10:00,208.4,208.51,208.3,208.33,7740.0,205.412,205.5204,205.3134,205.343,7740.0
2024-06-05 14:20:00,208.36,208.47,208.34,208.43,3699.0,205.3726,205.481,205.3529,205.4416,3699.0
2024-06-05 14:30:00,208.45,208.64,208.43,208.52,4299.0,205.4613,205.6486,205.4416,205.5303,4299.0
2024-06-05 14:40:00,208.52,208.56,208.32,208.4,27570.0,205.5303,205.5697,205.3332,205.412,27570.0
2024-06-05 14:50:00,208.39,208.54,208.35,208.39,7567.0,205.4021,205.55,205.3627,205.4021,7567.0
2024-06-05 15:00:00,208.38,208.56,208.29,208.3,8304.0,205.3923,205.5697,205.3036,205.3134,8304.0
2024-06-05 15:10:00,208.31,208.35,208.19,208.22,12436.0,205.3233,205.3627,205.205,205.2346,12436.0
2024-06-05 15:20:00,208.2,208.21,208.09,208.09,14632.0,205.2149,205.2247,205.1065,205.1065,14632.0
2024-06-05 15:30:00,208.07,208.17,208.01,208.15,11544.0,205.0867,205.1853,205.0276,205.1656,11544.0
2024-06-05 15:40:00,208.15,208.18,207.82,207.91,23121.0,205.1656,205.1952,204.8403,204.929,23121.0
2024-06-05 15:50:00,207.86,208.23,207.77,208.12,80906.0,204.8797,205.2444,204.791,205.136,80906.0
2024-06-06 09:30:00,208.8,209.07,207.63,208.17,22653.0,205.8063,206.0724,204.653,205.1853,22653.0
2024-06-06 09:40:00,208.25,208.63,208.06,208.63,3727.0,205.2642,205.6387,205.0769,205.6387,3727.0
2024-06-06 09:50:00,208.57,208.98,208.37,208.95,8556.0,205.5796,205.9837,205.3824,205.9541,8556.0
2024-06-06 10:00:00,209.05,209.09,208.38,208.61,15115.0,206.0527,206.0921,205.3923,205.619,15115.0
2024-06-06 10:10:00,208.65,208.87,208.53,208.82,14068.0,205.6584,205.8753,205.5401,205.826,14068.0
2024-06-06 10:20:00,208.83,209.03,208.64,208.86,8975.0,205.8358,206.033,205.6486,205.8654,8975.0
2024-06-06 10:30:00,208.88,208.88,208.39,208.43,7189.0,205.8851,205.8851,205.4021,205.4416,7189.0
2024-06-06 10:40:00,208.42,208.5,208.24,208.33,11582.0,205.4317,205.5106,205.2543,205.343,11582.0
2024-06-06 10:50:00,208.38,208.47,208.31,208.4,6036.0,205.3923,205.481,205.3233,205.412,6036.0
2024-06-06 11:00:00,208.38,208.57,208.25,208.57,5408.0,205.3923,205.5796,205.2642,205.5796,5408.0
2024-06-06 11:10:00,208.63,208.82,208.61,208.7,6683.0,205.6387,205.826,205.619,205.7077,6683.0
2024-06-06 11:20:00,208.72,208.72,208.21,208.25,2851.0,205.7274,205.7274,205.2247,205.2642,2851.0
2024-06-06 11:30:00,208.29,208.39,208.12,208.12,4170.0,205.3036,205.4021,205.136,205.136,4170.0
2024-06-06 11:40:00,208.16,208.23,208.05,208.13,5484.0,205.1754,205.2444,205.067,205.1459,5484.0
2024-06-06 11:50:00,208.18,208.34,208.18,208.25,2275.0,205.1952,205.3529,205.1952,205.2642,2275.0
2024-06-06 12:00:00,208.2,208.25,208.1,208.11,1940.0,205.2149,205.2642,205.1163,205.1262,1940.0
2024-06-06 12:10:00,208.07,208.15,207.87,208.13,4850.0,205.0867,205.1656,204.8896,205.1459,4850.0
2024-06-06 12:20:00,208.12,208.12,207.8,207.81,7998.0,205.136,205.136,204.8206,204.8305,7998.0
2024-06-06 12:30:00,207.78,207.91,207.63,207.77,7257.0,204.8009,204.929,204.653,204.791,7257.0
2024-06-06 12:40:00,207.83,207.94,207.81,207.91,1639.0,204.8502,204.9586,204.8305,204.929,1639.0
2024-06-06 12:50:00,207.91,207.92,207.51,207.6,9350.0,204.929,204.9389,204.5348,204.6235,9350.0
2024-06-06 13:00:00,207.59,207.6,207.41,207.5,4457.0,204.6136,204.6235,204.4362,204.5249,4457.0
2024-06-06 13:10:00,207.53,207.54,207.41,207.41,3498.0,204.5545,204.5643,204.4362,204.4362,3498.0
2024-06-06 13:20:00,207.38,207.46,207.29,207.38,3862.0,204.4066,204.4855,204.3179,204.4066,3862.0
2024-06-06 13:30:00,207.37,207.56,207.37,207.55,3620.0,204.3968,204.584,204.3968,204.5742,3620.0
2024-06-06 13:40:00,207.57,207.64,207.42,207.44,2716.0,204.5939,204.6629,204.4461,204.4658,2716.0
2024-06-06 13:50:00,207.42,207.65,207.41,207.55,4769.0,204.4461,204.6728,204.4362,204.5742,4769.0
2024-06-06 14:00:00,207.51,207.59,207.24,207.28,8230.0,204.5348,204.6136,204.2686,204.3081,8230.0
2024-06-06 14:10:00,207.28,207.5,207.15,207.5,5020.0,204.3081,204.5249,204.1799,204.5249,5020.0
2024-06-06 14:20:00,207.48,207.49,207.42,207.44,4187.0,204.5052,204.5151,204.4461,204.4658,4187.0
2024-06-06 14:30:00,207.44,207.49,207.38,207.46,2959.0,204.4658,204.5151,204.4066,204.4855,2959.0
2024-06-06 14:40:00,207.49,207.7,207.46,207.7,1698.0,204.5151,204.722,204.4855,204.722,1698.0
2024-06-06 14:50:00,207.66,207.91,207.66,207.88,2249.0,204.6826,204.929,204.6826,204.8995,2249.0
2024-06-06 15:00:00,207.79,207.89,207.66,207.89,3026.0,204.8108,204.9093,204.6826,204.9093,3026.0
2024-06-06 15:10:00,207.87,207.93,207.77,207.88,6009.0,204.8896,204.9487,204.791,204.8995,6009.0
2024-06-06 15:20:00,207.92,208.08,207.91,208.08,4896.0,204.9389,205.0966,204.929,205.0966,4896.0
2024-06-06 15:30:00,208.03,208.18,208.01,208.14,5897.0,205.0473,205.1952,205.0276,205.1557,5897.0
2024-06-06 15:40:00,208.09,208.37,208.06,208.26,12027.0,205.1065,205.3824,205.0769,205.274,12027.0
2024-06-06 15:50:00,208.28,208.35,208.11,208.26,34620.0,205.2937,205.3627,205.1262,205.274,34620.0
2024-06-07 09:30:00,211.0,211.0,209.56,209.88,45898.0,207.9747,207.9747,206.5554,206.8708,45898.0
2024-06-07 09:40:00,209.91,210.13,209.53,209.62,6017.0,206.9004,207.1172,206.5258,206.6145,6017.0
2024-06-07 09:50:00,209.62,210.55,209.43,210.44,10501.0,206.6145,207.5312,206.4272,207.4228,10501.0
2024-06-07 10:00:00,210.36,210.5,210.08,210.23,7825.0,207.3439,207.4819,207.0679,207.2158,7825.0
2024-06-07 10:10:00,210.19,210.29,209.93,210.0,6078.0,207.1763,207.2749,206.9201,206.9891,6078.0
2024-06-07 10:20:00,210.01,210.03,209.8,210.02,3889.0,206.9989,207.0186,206.7919,207.0088,3889.0
2024-06-07 10:30:00,210.0,210.21,209.76,210.2,28405.0,206.9891,207.1961,206.7525,207.1862,28405.0
2024-06-07 10:40:00,210.28,210.71,210.28,210.51,5251.0,207.2651,207.6889,207.2651,207.4918,5251.0
2024-06-07 10:50:00,210.48,210.68,210.39,210.43,7243.0,207.4622,207.6593,207.3735,207.4129,7243.0
2024-06-07 11:00:00,210.35,210.35,209.84,209.85,1889.0,207.334,207.334,206.8314,206.8412,1889.0
2024-06-07 11:10:00,209.78,210.03,209.78,209.94,2797.0,206.7722,207.0186,206.7722,206.9299,2797.0
2024-06-07 11:20:00,209.81,210.02,209.8,209.95,8725.0,206.8018,207.0088,206.7919,206.9398,8725.0
2024-06-07 11:30:00,210.0,210.37,210.0,210.07,12834.0,206.9891,207.3538,206.9891,207.0581,12834.0
2024-06-07 11:40:00,210.13,210.27,210.04,210.17,9497.0,207.1172,207.2552,207.0285,207.1566,9497.0
2024-06-07 11:50:00,210.18,210.32,210.02,210.29,9339.0,207.1665,207.3045,207.0088,207.2749,9339.0
2024-06-07 12:00:00,210.26,210.26,210.09,210.23,4479.0,207.2453,207.2453,207.0778,207.2158,4479.0
2024-06-07 12:10:00,210.25,210.42,210.18,210.37,11078.0,207.2355,207.403,207.1665,207.3538,11078.0
2024-06-07 12:20:00,210.34,210.51,210.33,210.43,9910.0,207.3242,207.4918,207.3143,207.4129,9910.0
2024-06-07 12:30:00,210.48,210.61,210.21,210.21,12085.0,207.4622,207.5903,207.1961,207.1961,12085.0
2024-06-07 12:40:00,210.14,210.3,210.13,210.18,5171.0,207.1271,207.2848,207.1172,207.1665,5171.0
2024-06-07 12:50:00,210.3,210.41,210.3,210.31,3202.0,207.2848,207.3932,207.2848,207.2946,3202.0
2024-06-07 13:00:00,210.2,210.27,210.1,210.26,6096.0,207.1862,207.2552,207.0876,207.2453,6096.0
2024-06-07 13:10:00,210.32,210.32,210.12,210.17,11340.0,207.3045,207.3045,207.1073,207.1566,11340.0
2024-06-07 13:20:00,210.19,210.54,210.15,210.47,16704.0,207.1763,207.5213,207.1369,207.4523,16704.0
2024-06-07 13:30:00,210.49,210.69,210.46,210.54,14420.0,207.472,207.6692,207.4425,207.5213,14420.0
2024-06-07 13:40:00,210.52,210.56,210.38,210.38,37374.0,207.5016,207.541,207.3636,207.3636,37374.0
2024-06-07 13:50:00,210.4,210.77,210.33,210.5,36757.0,207.3833,207.748,207.3143,207.4819,36757.0
2024-06-07 14:00:00,210.47,210.47,209.98,210.02,18532.0,207.4523,207.4523,206.9694,207.0088,18532.0
2024-06-07 14:10:00,210.03,210.07,209.94,210.01,26751.0,207.0186,207.0581,206.9299,206.9989,26751.0
2024-06-07 14:20:00,209.97,210.29,209.96,210.26,9387.0,206.9595,207.2749,206.9496,207.2453,9387.0
2024-06-07 14:30:00,210.27,210.31,210.04,210.09,10900.0,207.2552,207.2946,207.0285,207.0778,10900.0
2024-06-07 14:40:00,210.11,210.3,210.11,210.23,6688.0,207.0975,207.2848,207.0975,207.2158,6688.0
2024-06-07 14:50:00,210.19,210.21,210.07,210.11,34187.0,207.1763,207.1961,207.0581,207.0975,34187.0
2024-06-07 15:00:00,210.07,210.11,209.88,209.91,10438.0,207.0581,207.0975,206.8708,206.9004,10438.0
2024-06-07 15:10:00,209.99,210.03,209.82,209.91,16818.0,206.9792,207.0186,206.8116,206.9004,16818.0
2024-06-07 15:20:00,209.91,210.29,209.9,210.2,36284.0,206.9004,207.2749,206.8905,207.1862,36284.0
2024-06-07 15:30:00,210.17,210.2,209.82,209.92,47754.0,207.1566,207.1862,206.8116,206.9102,47754.0
2024-06-07 15:40:00,209.94,210.05,209.87,209.92,21889.0,206.9299,207.0383,206.8609,206.9102,21889.0
2024-06-07 15:50:00,209.88,210.11,209.85,209.97,150152.0,206.8708,207.0975,206.8412,206.9595,150152.0
2024-06-10 09:30:00,210.0,210.47,209.5,209.87,25781.0,206.9891,207.4523,206.4962,206.8609,25781.0
2024-06-10 09:40:00,209.63,209.69,209.28,209.59,8566.0,206.6244,206.6835,206.2794,206.5849,8566.0
2024-06-10 09:50:00,209.66,209.73,209.25,209.66,11127.0,206.6539,206.7229,206.2498,206.6539,11127.0
2024-06-10 10:00:00,209.46,209.54,208.89,208.9,10164.0,206.4568,206.5357,205.895,205.9048,10164.0
2024-06-10 10:10:00,208.89,209.09,208.81,208.82,10401.0,205.895,206.0921,205.8161,205.826,10401.0
2024-06-10 10:20:00,208.76,208.89,208.63,208.63,18844.0,205.7668,205.895,205.6387,205.6387,18844.0
2024-06-10 10:30:00,208.77,208.91,208.14,208.14,9290.0,205.7767,205.9147,205.1557,205.1557,9290.0
2024-06-10 10:40:00,208.18,208.21,207.62,207.7,8623.0,205.1952,205.2247,204.6432,204.722,8623.0
2024-06-10 10:50:00,207.67,207.85,207.37,207.37,7692.0,204.6925,204.8699,204.3968,204.3968,7692.0
2024-06-10 11:00:00,207.38,207.54,207.06,207.45,14838.0,204.4066,204.5643,204.0912,204.4756,14838.0
2024-06-10 11:10:00,207.43,207.53,207.16,207.53,8404.0,204.4559,204.5545,204.1898,204.5545,8404.0
2024-06-10 11:20:00,207.54,207.59,207.41,207.59,8040.0,204.5643,204.6136,204.4362,204.6136,8040.0
2024-06-10 11:30:00,207.66,207.9,207.63,207.63,6341.0,204.6826,204.9192,204.653,204.653,6341.0
2024-06-10 11:40:00,207.63,207.99,207.6,207.88,12128.0,204.653,205.0079,204.6235,204.8995,12128.0
2024-06-10 11:50:00,207.95,207.98,207.82,207.94,5889.0,204.9685,204.998,204.8403,204.9586,5889.0
2024-06-10 12:00:00,207.97,208.16,207.95,207.95,3847.0,204.9882,205.1754,204.9685,204.9685,3847.0
2024-06-10 12:10:00,207.94,207.99,207.88,207.89,4957.0,204.9586,205.0079,204.8995,204.9093,4957.0
2024-06-10 12:20:00,207.9,208.07,207.86,208.0,5469.0,204.9192,205.0867,204.8797,205.0177,5469.0
2024-06-10 12:30:00,207.9,208.09,207.87,208.07,2131.0,204.9192,205.1065,204.8896,205.0867,2131.0
2024-06-10 12:40:00,208.12,208.26,208.06,208.09,4291.0,205.136,205.274,205.0769,205.1065,4291.0
2024-06-10 12:50:00,208.09,208.14,208.01,208.01,1424.0,205.1065,205.1557,205.0276,205.0276,1424.0
2024-06-10 13:00:00,207.97,208.07,207.89,207.94,4826.0,204.9882,205.0867,204.9093,204.9586,4826.0
2024-06-10 13:10:00,207.92,208.21,207.82,208.21,7381.0,204.9389,205.2247,204.8403,205.2247,7381.0
2024-06-10 13:20:00,208.25,208.44,208.25,208.42,3947.0,205.2642,205.4514,205.2642,205.4317,3947.0
2024-06-10 13:30:00,208.44,208.58,208.41,208.57,5152.0,205.4514,205.5894,205.4219,205.5796,5152.0
2024-06-10 13:40:00,208.54,208.94,208.54,208.92,2801.0,205.55,205.9443,205.55,205.9245,2801.0
2024-06-10 13:50:00,208.91,209.04,208.79,209.0,5590.0,205.9147,206.0428,205.7964,206.0034,5590.0
2024-06-10 14:00:00,208.99,209.27,208.92,209.26,5223.0,205.9935,206.2695,205.9245,206.2597,5223.0
2024-06-10 14:10:00,209.26,209.5,208.95,209.5,13263.0,206.2597,206.4962,205.9541,206.4962,13263.0
2024-06-10 14:20:00,209.43,209.6,209.37,209.37,4464.0,206.4272,206.5948,206.3681,206.3681,4464.0
2024-06-10 14:30:00,209.37,209.75,209.36,209.6,11011.0,206.3681,206.7426,206.3582,206.5948,11011.0
2024-06-10 14:40:00,209.52,209.54,209.42,209.48,4231.0,206.5159,206.5357,206.4174,206.4765,4231.0
2024-06-10 14:50:00,209.46,209.54,209.4,209.54,3862.0,206.4568,206.5357,206.3977,206.5357,3862.0
2024-06-10 15:00:00,209.54,209.58,209.17,209.26,9815.0,206.5357,206.5751,206.171,206.2597,9815.0
2024-06-10 15:10:00,209.3,209.45,209.23,209.24,8063.0,206.2991,206.447,206.2301,206.24,8063.0
2024-06-10 15:20:00,209.27,209.33,209.11,209.15,5628.0,206.2695,206.3287,206.1118,206.1513,5628.0
2024-06-10 15:30:00,209.18,209.21,209.02,209.02,7754.0,206.1808,206.2104,206.0231,206.0231,7754.0
2024-06-10 15:40:00,208.94,209.19,208.92,209.15,12961.0,205.9443,206.1907,205.9245,206.1513,12961.0
2024-06-10 15:50:00,209.11,209.74,208.99,209.66,108647.0,206.1118,206.7328,205.9935,206.6539,108647.0
2024-06-11 09:30:00,209.37,209.37,208.57,209.1,18193.0,206.3681,206.3681,205.5796,206.102,18193.0
2024-06-11 09:40:00,209.06,209.07,208.36,208.5,4708.0,206.0625,206.0724,205.3726,205.5106,4708.0
2024-06-11 09:50:00,208.45,208.62,208.26,208.58,11332.0,205.4613,205.6289,205.274,205.5894,11332.0
2024-06-11 10:00:00,208.51,209.07,208.49,208.91,9670.0,205.5204,206.0724,205.5007,205.9147,9670.0
2024-06-11 10:10:00,208.98,209.16,208.85,208.98,20522.0,205.9837,206.1611,205.8556,205.9837,20522.0
2024-06-11 10:20:00,209.0,209.21,208.81,208.86,41987.0,206.0034,206.2104,205.8161,205.8654,41987.0
2024-06-11 10:30:00,208.88,209.21,208.76,209.17,28538.0,205.8851,206.2104,205.7668,206.171,28538.0
2024-06-11 10:40:00,209.17,209.17,208.94,209.04,18318.0,206.171,206.171,205.9443,206.0428,18318.0
2024-06-11 10:50:00,209.03,209.49,209.01,209.49,16386.0,206.033,206.4864,206.0133,206.4864,16386.0
2024-06-11 11:00:00,209.58,209.75,209.28,209.28,11989.0,206.5751,206.7426,206.2794,206.2794,11989.0
2024-06-11 11:10:00,209.34,209.39,209.0,209.01,21161.0,206.3385,206.3878,206.0034,206.0133,21161.0
2024-06-11 11:20:00,209.03,209.11,208.91,209.02,17519.0,206.033,206.1118,205.9147,206.0231,17519.0
2024-06-11 11:30:00,209.08,209.21,208.98,208.99,25001.0,206.0823,206.2104,205.9837,205.9935,25001.0
2024-06-11 11:40:00,208.99,209.23,208.96,209.07,21026.0,205.9935,206.2301,205.964,206.0724,21026.0
2024-06-11 11:50:00,209.07,209.26,208.93,209.01,22214.0,206.0724,206.2597,205.9344,206.0133,22214.0
2024-06-11 12:00:00,209.03,209.07,208.89,209.03,15376.0,206.033,206.0724,205.895,206.033,15376.0
2024-06-11 12:10:00,209.04,209.2,208.96,209.01,12300.0,206.0428,206.2005,205.964,206.0133,12300.0
2024-06-11 12:20:00,208.97,209.19,208.92,208.96,16377.0,205.9738,206.1907,205.9245,205.964,16377.0
2024-06-11 12:30:00,209.01,209.17,209.01,209.11,5246.0,206.0133,206.171,206.0133,206.1118,5246.0
2024-06-11 12:40:00,209.13,209.15,208.85,208.9,8443.0,206.1315,206.1513,205.8556,205.9048,8443.0
2024-06-11 12:50:00,208.91,209.13,208.91,209.07,6981.0,205.9147,206.1315,205.9147,206.0724,6981.0
2024-06-11 13:00:00,209.07,209.31,209.0,209.09,6544.0,206.0724,206.309,206.0034,206.0921,6544.0
2024-06-11 13:10:00,209.12,209.16,208.98,209.08,3463.0,206.1217,206.1611,205.9837,206.0823,3463.0
2024-06-11 13:20:00,209.09,209.1,208.95,209.02,6899.0,206.0921,206.102,205.9541,206.0231,6899.0
2024-06-11 13:30:00,209.03,209.18,209.02,209.13,12867.0,206.033,206.1808,206.0231,206.1315,12867.0
2024-06-11 13:40:00,209.11,209.27,209.06,209.26,15267.0,206.1118,206.2695,206.0625,206.2597,15267.0
2024-06-11 13:50:00,209.27,209.28,208.97,209.15,40419.0,206.2695,206.2794,205.9738,206.1513,40419.0
2024-06-11 14:00:00,209.14,209.28,209.1,209.26,6904.0,206.1414,206.2794,206.102,206.2597,6904.0
2024-06-11 14:10:00,209.33,209.76,209.33,209.76,7222.0,206.3287,206.7525,206.3287,206.7525,7222.0
2024-06-11 14:20:00,209.74,209.89,209.65,209.78,10559.0,206.7328,206.8806,206.6441,206.7722,10559.0
2024-06-11 14:30:00,209.77,209.77,209.43,209.43,22332.0,206.7624,206.7624,206.4272,206.4272,22332.0
2024-06-11 14:40:00,209.47,209.6,209.41,209.55,22673.0,206.4667,206.5948,206.4075,206.5455,22673.0
2024-06-11 14:50:00,209.55,209.7,209.37,209.48,14905.0,206.5455,206.6934,206.3681,206.4765,14905.0
2024-06-11 15:00:00,209.5,209.73,209.49,209.73,14366.0,206.4962,206.7229,206.4864,206.7229,14366.0
2024-06-11 15:10:00,209.74,209.94,209.6,209.65,20707.0,206.7328,206.9299,206.5948,206.6441,20707.0
2024-06-11 15:20:00,209.68,209.8,209.46,209.61,76546.0,206.6737,206.7919,206.4568,206.6047,76546.0
2024-06-11 15:30:00,209.58,210.07,209.55,210.06,35085.0,206.5751,207.0581,206.5455,207.0482,35085.0
2024-06-11 15:40:00,210.07,210.12,209.67,209.77,38723.0,207.0581,207.1073,206.6638,206.7624,38723.0
2024-06-11 15:50:00,209.81,210.02,209.68,209.8,226841.0,206.8018,207.0088,206.6737,206.7919,226841.0
2024-06-12 09:30:00,210.19,210.38,208.8,209.85,91860.0,207.1763,207.3636,205.8063,206.8412,91860.0
2024-06-12 09:40:00,209.81,210.07,209.48,209.94,67375.0,206.8018,207.0581,206.4765,206.9299,67375.0
2024-06-12 09:50:00,209.94,210.37,209.57,210.02,21584.0,206.9299,207.3538,206.5652,207.0088,21584.0
2024-06-12 10:00:00,210.12,210.31,209.84,210.01,40931.0,207.1073,207.2946,206.8314,206.9989,40931.0
2024-06-12 10:10:00,210.08,210.35,209.78,210.27,40098.0,207.0679,207.334,206.7722,207.2552,40098.0
2024-06-12 10:20:00,210.24,210.4,210.15,210.36,25082.0,207.2256,207.3833,207.1369,207.3439,25082.0
2024-06-12 10:30:00,210.36,210.59,210.22,210.53,22144.0,207.3439,207.5706,207.2059,207.5115,22144.0
2024-06-12 10:40:00,210.53,210.65,210.37,210.48,20050.0,207.5115,207.6297,207.3538,207.4622,20050.0
2024-06-12 10:50:00,210.5,210.5,210.25,210.28,18410.0,207.4819,207.4819,207.2355,207.2651,18410.0
2024-06-12 11:00:00,210.26,210.27,210.0,210.09,16926.0,207.2453,207.2552,206.9891,207.0778,16926.0
2024-06-12 11:10:00,210.06,210.11,209.85,210.05,22295.0,207.0482,207.0975,206.8412,207.0383,22295.0
2024-06-12 11:20:00,210.03,210.32,210.0,210.24,15904.0,207.0186,207.3045,206.9891,207.2256,15904.0
2024-06-12 11:30:00,210.24,210.28,209.81,209.81,12903.0,207.2256,207.2651,206.8018,206.8018,12903.0
2024-06-12 11:40:00,209.87,210.11,209.82,209.99,8616.0,206.8609,207.0975,206.8116,206.9792,8616.0
2024-06-12 11:50:00,209.95,210.15,209.91,209.92,14472.0,206.9398,207.1369,206.9004,206.9102,14472.0
2024-06-12 12:00:00,209.93,210.12,209.91,210.09,11392.0,206.9201,207.1073,206.9004,207.0778,11392.0
2024-06-12 12:10:00,210.09,210.46,210.08,210.42,18563.0,207.0778,207.4425,207.0679,207.403,18563.0
2024-06-12 12:20:00,210.42,210.57,210.29,210.54,63030.0,207.403,207.5509,207.2749,207.5213,63030.0
2024-06-12 12:30:00,210.53,210.56,210.26,210.43,19860.0,207.5115,207.541,207.2453,207.4129,19860.0
2024-06-12 12:40:00,210.43,210.58,210.41,210.44,17454.0,207.4129,207.5607,207.3932,207.4228,17454.0
2024-06-12 12:50:00,210.42,210.52,210.38,210.43,8893.0,207.403,207.5016,207.3636,207.4129,8893.0
2024-06-12 13:00:00,210.41,210.57,210.39,210.56,11827.0,207.3932,207.5509,207.3735,207.541,11827.0
2024-06-12 13:10:00,210.55,210.7,210.48,210.54,12215.0,207.5312,207.679,207.4622,207.5213,12215.0
2024-06-12 13:20:00,210.56,210.81,210.5,210.5,5583.0,207.541,207.7875,207.4819,207.4819,5583.0
2024-06-12 13:30:00,210.53,210.78,210.37,210.69,10234.0,207.5115,207.7579,207.3538,207.6692,10234.0
2024-06-12 13:40:00,210.68,210.69,210.42,210.53,13101.0,207.6593,207.6692,207.403,207.5115,13101.0
2024-06-12 13:50:00,210.51,210.66,210.49,210.55,22603.0,207.4918,207.6396,207.472,207.5312,22603.0
2024-06-12 14:00:00,210.45,210.53,209.96,210.51,16621.0,207.4326,207.5115,206.9496,207.4918,16621.0
2024-06-12 14:10:00,210.5,210.52,210.4,210.43,9847.0,207.4819,207.5016,207.3833,207.4129,9847.0
2024-06-12 14:20:00,210.41,210.54,210.38,210.42,12366.0,207.3932,207.5213,207.3636,207.403,12366.0
2024-06-12 14:30:00,210.42,210.54,210.31,210.54,32892.0,207.403,207.5213,207.2946,207.5213,32892.0
2024-06-12 14:40:00,210.54,210.58,210.36,210.4,17402.0,207.5213,207.5607,207.3439,207.3833,17402.0
2024-06-12 14:50:00,210.43,210.66,210.38,210.52,17953.0,207.4129,207.6396,207.3636,207.5016,17953.0
2024-06-12 15:00:00,210.52,210.83,210.51,210.67,11633.0,207.5016,207.8072,207.4918,207.6495,11633.0
2024-06-12 15:10:00,210.65,210.91,210.52,210.91,11143.0,207.6297,207.886,207.5016,207.886,11143.0
2024-06-12 15:20:00,210.88,210.95,210.46,210.53,119039.0,207.8564,207.9254,207.4425,207.5115,119039.0
2024-06-12 15:30:00,210.5,210.92,210.48,210.68,16306.0,207.4819,207.8959,207.4622,207.6593,16306.0
2024-06-12 15:40:00,210.68,210.89,210.37,210.77,80427.0,207.6593,207.8663,207.3538,207.748,80427.0
2024-06-12 15:50:00,210.73,210.89,210.37,210.46,122242.0,207.7086,207.8663,207.3538,207.4425,122242.0
2024-06-13 09:30:00,210.16,210.46,209.13,209.65,23239.0,207.1468,207.4425,206.1315,206.6441,23239.0
2024-06-13 09:40:00,209.64,209.98,209.36,209.61,5494.0,206.6342,206.9694,206.3582,206.6047,5494.0
2024-06-13 09:50:00,209.49,209.63,208.92,209.0,15240.0,206.4864,206.6244,205.9245,206.0034,15240.0
2024-06-13 10:00:00,209.11,209.21,208.94,209.13,10277.0,206.1118,206.2104,205.9443,206.1315,10277.0
2024-06-13 10:10:00,209.23,209.47,209.22,209.4,5182.0,206.2301,206.4667,206.2202,206.3977,5182.0
2024-06-13 10:20:00,209.42,209.67,209.14,209.16,6316.0,206.4174,206.6638,206.1414,206.1611,6316.0
2024-06-13 10:30:00,209.26,209.28,208.79,209.01,7028.0,206.2597,206.2794,205.7964,206.0133,7028.0
2024-06-13 10:40:00,209.06,209.06,208.92,208.99,8078.0,206.0625,206.0625,205.9245,205.9935,8078.0
2024-06-13 10:50:00,208.94,209.11,208.78,208.93,11777.0,205.9443,206.1118,205.7866,205.9344,11777.0
2024-06-13 11:00:00,208.87,208.93,208.57,208.93,7306.0,205.8753,205.9344,205.5796,205.9344,7306.0
2024-06-13 11:10:00,209.0,209.0,208.71,208.71,8818.0,206.0034,206.0034,205.7176,205.7176,8818.0
2024-06-13 11:20:00,208.83,209.14,208.77,209.14,15543.0,205.8358,206.1414,205.7767,206.1414,15543.0
2024-06-13 11:30:00,209.13,209.13,208.99,209.08,11093.0,206.1315,206.1315,205.9935,206.0823,11093.0
2024-06-13 11:40:00,209.03,209.12,208.99,209.08,10003.0,206.033,206.1217,205.9935,206.0823,10003.0
2024-06-13 11:50:00,209.08,209.18,208.9,208.9,16470.0,206.0823,206.1808,205.9048,205.9048,16470.0
2024-06-13 12:00:00,208.88,208.9,208.68,208.77,4227.0,205.8851,205.9048,205.688,205.7767,4227.0
2024-06-13 12:10:00,208.71,208.85,208.56,208.6,6707.0,205.7176,205.8556,205.5697,205.6091,6707.0
2024-06-13 12:20:00,208.66,208.88,208.66,208.71,7758.0,205.6683,205.8851,205.6683,205.7176,7758.0
2024-06-13 12:30:00,208.69,208.97,208.59,208.97,5193.0,205.6978,205.9738,205.5993,205.9738,5193.0
2024-06-13 12:40:00,208.97,208.97,208.78,208.82,8890.0,205.9738,205.9738,205.7866,205.826,8890.0
2024-06-13 12:50:00,208.82,209.07,208.73,209.04,7020.0,205.826,206.0724,205.7373,206.0428,7020.0
2024-06-13 13:00:00,209.02,209.16,208.95,209.07,14123.0,206.0231,206.1611,205.9541,206.0724,14123.0
2024-06-13 13:10:00,209.08,209.1,208.88,208.96,9180.0,206.0823,206.102,205.8851,205.964,9180.0
2024-06-13 13:20:00,208.98,208.99,208.81,208.94,8270.0,205.9837,205.9935,205.8161,205.9443,8270.0
2024-06-13 13:30:00,208.94,209.02,208.82,208.9,6406.0,205.9443,206.0231,205.826,205.9048,6406.0
2024-06-13 13:40:00,208.93,209.08,208.91,209.07,10702.0,205.9344,206.0823,205.9147,206.0724,10702.0
2024-06-13 13:50:00,209.13,209.13,208.98,209.01,5821.0,206.1315,206.1315,205.9837,206.0133,5821.0
2024-06-13 14:00:00,209.03,209.32,208.97,209.31,10656.0,206.033,206.3188,205.9738,206.309,10656.0
2024-06-13 14:10:00,209.31,209.5,209.21,209.21,5574.0,206.309,206.4962,206.2104,206.2104,5574.0
2024-06-13 14:20:00,209.22,209.32,209.13,209.24,15120.0,206.2202,206.3188,206.1315,206.24,15120.0
2024-06-13 14:30:00,209.23,209.35,209.23,209.29,8077.0,206.2301,206.3484,206.2301,206.2892,8077.0
2024-06-13 14:40:00,209.32,209.45,209.32,209.34,21209.0,206.3188,206.447,206.3188,206.3385,21209.0
2024-06-13 14:50:00,209.29,209.36,209.23,209.33,13096.0,206.2892,206.3582,206.2301,206.3287,13096.0
2024-06-13 15:00:00,209.33,209.56,209.3,209.47,11223.0,206.3287,206.5554,206.2991,206.4667,11223.0
2024-06-13 15:10:00,209.47,209.5,209.32,209.44,24047.0,206.4667,206.4962,206.3188,206.4371,24047.0
2024-06-13 15:20:00,209.45,209.47,209.25,209.27,19591.0,206.447,206.4667,206.2498,206.2695,19591.0
2024-06-13 15:30:00,209.24,209.45,209.23,209.43,19081.0,206.24,206.447,206.2301,206.4272,19081.0
2024-06-13 15:40:00,209.41,209.68,209.41,209.61,23392.0,206.4075,206.6737,206.4075,206.6047,23392.0
2024-06-13 15:50:00,209.64,209.75,209.38,209.43,103750.0,206.6342,206.7426,206.378,206.4272,103750.0
2024-06-14 09:30:00,208.73,209.62,208.73,208.95,16981.0,205.7373,206.6145,205.7373,205.9541,16981.0
2024-06-14 09:40:00,209.05,209.4,208.89,208.92,7112.0,206.0527,206.3977,205.895,205.9245,7112.0
2024-06-14 09:50:00,208.85,209.01,208.78,208.86,9988.0,205.8556,206.0133,205.7866,205.8654,9988.0
2024-06-14 10:00:00,208.79,208.89,208.4,208.59,31938.0,205.7964,205.895,205.412,205.5993,31938.0
2024-06-14 10:10:00,208.66,208.68,208.44,208.54,1621.0,205.6683,205.688,205.4514,205.55,1621.0
2024-06-14 10:20:00,208.51,208.73,208.49,208.61,3427.0,205.5204,205.7373,205.5007,205.619,3427.0
2024-06-14 10:30:00,208.57,208.58,208.37,208.53,3139.0,205.5796,205.5894,205.3824,205.5401,3139.0
2024-06-14 10:40:00,208.61,208.82,208.59,208.62,3997.0,205.619,205.826,205.5993,205.6289,3997.0
2024-06-14 10:50:00,208.54,208.77,208.5,208.57,7193.0,205.55,205.7767,205.5106,205.5796,7193.0
2024-06-14 11:00:00,208.57,208.57,208.27,208.35,1591.0,205.5796,205.5796,205.2839,205.3627,1591.0
2024-06-14 11:10:00,208.26,208.47,208.26,208.47,2698.0,205.274,205.481,205.274,205.481,2698.0
2024-06-14 11:20:00,208.48,208.76,208.47,208.76,4083.0,205.4909,205.7668,205.481,205.7668,4083.0
2024-06-14 11:30:00,208.76,208.84,208.57,208.57,2988.0,205.7668,205.8457,205.5796,205.5796,2988.0
2024-06-14 11:40:00,208.54,208.54,208.31,208.31,4901.0,205.55,205.55,205.3233,205.3233,4901.0
2024-06-14 11:50:00,208.35,208.45,208.28,208.38,5613.0,205.3627,205.4613,205.2937,205.3923,5613.0
2024-06-14 12:00:00,208.38,208.44,208.12,208.16,7296.0,205.3923,205.4514,205.136,205.1754,7296.0
2024-06-14 12:10:00,208.12,208.39,208.11,208.26,5885.0,205.136,205.4021,205.1262,205.274,5885.0
2024-06-14 12:20:00,208.25,208.37,208.13,208.21,5666.0,205.2642,205.3824,205.1459,205.2247,5666.0
2024-06-14 12:30:00,208.18,208.47,208.15,208.47,16889.0,205.1952,205.481,205.1656,205.481,16889.0
2024-06-14 12:40:00,208.47,208.71,208.4,208.71,5068.0,205.481,205.7176,205.412,205.7176,5068.0
2024-06-14 12:50:00,208.73,208.87,208.61,208.83,4721.0,205.7373,205.8753,205.619,205.8358,4721.0
2024-06-14 13:00:00,208.84,208.99,208.84,208.94,1211.0,205.8457,205.9935,205.8457,205.9443,1211.0
2024-06-14 13:10:00,208.9,208.9,208.73,208.8,2493.0,205.9048,205.9048,205.7373,205.8063,2493.0
2024-06-14 13:20:00,208.89,208.92,208.8,208.8,2218.0,205.895,205.9245,205.8063,205.8063,2218.0
2024-06-14 13:30:00,208.78,208.81,208.6,208.61,3664.0,205.7866,205.8161,205.6091,205.619,3664.0
2024-06-14 13:40:00,208.61,208.61,208.41,208.51,2540.0,205.619,205.619,205.4219,205.5204,2540.0
2024-06-14 13:50:00,208.49,208.54,208.36,208.39,4663.0,205.5007,205.55,205.3726,205.4021,4663.0
2024-06-14 14:00:00,208.34,208.41,208.25,208.32,6702.0,205.3529,205.4219,205.2642,205.3332,6702.0
2024-06-14 14:10:00,208.31,208.56,208.27,208.53,5408.0,205.3233,205.5697,205.2839,205.5401,5408.0
2024-06-14 14:20:00,208.5,208.7,208.5,208.58,3533.0,205.5106,205.7077,205.5106,205.5894,3533.0
2024-06-14 14:30:00,208.54,208.56,208.49,208.49,3542.0,205.55,205.5697,205.5007,205.5007,3542.0
2024-06-14 14:40:00,208.53,208.62,208.39,208.48,3746.0,205.5401,205.6289,205.4021,205.4909,3746.0
2024-06-14 14:50:00,208.46,208.55,208.28,208.37,5816.0,205.4711,205.5599,205.2937,205.3824,5816.0
2024-06-14 15:00:00,208.34,208.47,208.34,208.47,7657.0,205.3529,205.481,205.3529,205.481,7657.0
2024-06-14 15:10:00,208.48,208.71,208.42,208.62,12209.0,205.4909,205.7176,205.4317,205.6289,12209.0
2024-06-14 15:20:00,208.66,208.7,208.55,208.63,5869.0,205.6683,205.7077,205.5599,205.6387,5869.0
2024-06-14 15:30:00,208.63,208.82,208.62,208.76,8895.0,205.6387,205.826,205.6289,205.7668,8895.0
2024-06-14 15:40:00,208.75,208.89,208.65,208.66,11191.0,205.757,205.895,205.6584,205.6683,11191.0
2024-06-14 15:50:00,208.58,208.93,208.51,208.92,36064.0,205.5894,205.9344,205.5204,205.9245,36064.0
2024-06-17 09:30:00,208.49,209.32,208.05,208.87,25616.0,205.5007,206.3188,205.067,205.8753,25616.0
2024-06-17 09:40:00,208.73,209.27,208.71,209.13,11635.0,205.7373,206.2695,205.7176,206.1315,11635.0
2024-06-17 09:50:00,209.15,209.58,208.75,208.82,21860.0,206.1513,206.5751,205.757,205.826,21860.0
2024-06-17 10:00:00,208.95,209.58,208.73,209.35,25224.0,205.9541,206.5751,205.7373,206.3484,25224.0
2024-06-17 10:10:00,209.45,209.65,209.26,209.53,9331.0,206.447,206.6441,206.2597,206.5258,9331.0
2024-06-17 10:20:00,209.53,209.78,209.34,209.72,19049.0,206.5258,206.7722,206.3385,206.7131,19049.0
2024-06-17 10:30:00,209.8,209.8,209.18,209.23,6901.0,206.7919,206.7919,206.1808,206.2301,6901.0
2024-06-17 10:40:00,209.11,209.71,209.1,209.71,7240.0,206.1118,206.7032,206.102,206.7032,7240.0
2024-06-17 10:50:00,209.8,209.8,209.49,209.59,8319.0,206.7919,206.7919,206.4864,206.5849,8319.0
2024-06-17 11:00:00,209.65,209.83,209.55,209.78,13096.0,206.6441,206.8215,206.5455,206.7722,13096.0
2024-06-17 11:10:00,209.79,209.99,209.76,209.95,6870.0,206.7821,206.9792,206.7525,206.9398,6870.0
2024-06-17 11:20:00,209.91,210.22,209.86,210.19,14947.0,206.9004,207.2059,206.8511,207.1763,14947.0
2024-06-17 11:30:00,210.16,210.16,209.79,209.83,5855.0,207.1468,207.1468,206.7821,206.8215,5855.0
2024-06-17 11:40:00,209.81,209.97,209.77,209.85,5328.0,206.8018,206.9595,206.7624,206.8412,5328.0
2024-06-17 11:50:00,209.9,210.12,209.87,210.06,6138.0,206.8905,207.1073,206.8609,207.0482,6138.0
2024-06-17 12:00:00,210.12,210.13,210.0,210.05,8651.0,207.1073,207.1172,206.9891,207.0383,8651.0
2024-06-17 12:10:00,210.05,210.18,210.0,210.12,17272.0,207.0383,207.1665,206.9891,207.1073,17272.0
2024-06-17 12:20:00,210.14,210.43,210.08,210.42,17758.0,207.1271,207.4129,207.0679,207.403,17758.0
2024-06-17 12:30:00,210.48,210.55,210.35,210.55,8669.0,207.4622,207.5312,207.334,207.5312,8669.0
2024-06-17 12:40:00,210.54,210.97,210.52,210.97,9454.0,207.5213,207.9452,207.5016,207.9452,9454.0
2024-06-17 12:50:00,210.97,210.97,210.67,210.81,17914.0,207.9452,207.9452,207.6495,207.7875,17914.0
2024-06-17 13:00:00,210.86,210.9,210.71,210.83,4417.0,207.8367,207.8762,207.6889,207.8072,4417.0
2024-06-17 13:10:00,210.77,211.15,210.77,211.07,8542.0,207.748,208.1226,207.748,208.0437,8542.0
2024-06-17 13:20:00,211.11,211.14,210.97,210.97,5642.0,208.0832,208.1127,207.9452,207.9452,5642.0
2024-06-17 13:30:00,211.04,211.28,210.98,211.21,8805.0,208.0142,208.2507,207.955,208.1817,8805.0
2024-06-17 13:40:00,211.23,211.33,211.14,211.14,6797.0,208.2014,208.3,208.1127,208.1127,6797.0
2024-06-17 13:50:00,211.17,211.26,211.01,211.19,17493.0,208.1423,208.231,207.9846,208.162,17493.0
2024-06-17 14:00:00,211.19,211.53,211.17,211.48,14365.0,208.162,208.4971,208.1423,208.4478,14365.0
2024-06-17 14:10:00,211.5,211.64,211.46,211.64,17194.0,208.4676,208.6056,208.4281,208.6056,17194.0
2024-06-17 14:20:00,211.68,211.94,211.68,211.94,8844.0,208.645,208.9012,208.645,208.9012,8844.0
2024-06-17 14:30:00,211.87,212.0,211.8,211.89,28621.0,208.8323,208.9604,208.7633,208.852,28621.0
2024-06-17 14:40:00,211.93,211.93,211.56,211.59,24429.0,208.8914,208.8914,208.5267,208.5563,24429.0
2024-06-17 14:50:00,211.58,211.63,211.32,211.52,25512.0,208.5464,208.5957,208.2901,208.4873,25512.0
2024-06-17 15:00:00,211.56,211.74,211.48,211.53,9260.0,208.5267,208.7041,208.4478,208.4971,9260.0
2024-06-17 15:10:00,211.52,211.76,211.52,211.62,28668.0,208.4873,208.7238,208.4873,208.5858,28668.0
2024-06-17 15:20:00,211.61,211.78,211.5,211.74,16073.0,208.576,208.7435,208.4676,208.7041,16073.0
2024-06-17 15:30:00,211.71,211.88,211.66,211.78,28783.0,208.6745,208.8421,208.6253,208.7435,28783.0
2024-06-17 15:40:00,211.78,211.93,211.6,211.62,38891.0,208.7435,208.8914,208.5661,208.5858,38891.0
2024-06-17 15:50:00,211.61,211.67,211.2,211.61,95636.0,208.576,208.6351,208.1719,208.576,95636.0
2024-06-18 09:30:00,211.22,212.04,209.97,212.04,52646.0,208.1916,208.9998,206.9595,208.9998,52646.0
2024-06-18 09:40:00,211.91,212.65,211.73,212.05,15225.0,208.8717,209.6011,208.6943,209.0097,15225.0
2024-06-18 09:50:00,212.25,212.25,211.32,211.33,11513.0,209.2068,209.2068,208.2901,208.3,11513.0
2024-06-18 10:00:00,211.45,211.86,211.14,211.36,11053.0,208.4183,208.8224,208.1127,208.3296,11053.0
2024-06-18 10:10:00,211.37,211.41,211.13,211.39,14425.0,208.3394,208.3788,208.1029,208.3591,14425.0
2024-06-18 10:20:00,211.42,211.62,211.25,211.33,8904.0,208.3887,208.5858,208.2211,208.3,8904.0
2024-06-18 10:30:00,211.25,211.43,211.09,211.25,9249.0,208.2211,208.3986,208.0634,208.2211,9249.0
2024-06-18 10:40:00,211.25,211.8,211.22,211.52,9907.0,208.2211,208.7633,208.1916,208.4873,9907.0
2024-06-18 10:50:00,211.53,211.7,211.31,211.7,6821.0,208.4971,208.6647,208.2803,208.6647,6821.0
2024-06-18 11:00:00,211.62,211.94,211.56,211.94,10508.0,208.5858,208.9012,208.5267,208.9012,10508.0
2024-06-18 11:10:00,211.97,212.18,211.88,212.03,13292.0,208.9308,209.1378,208.8421,208.99,13292.0
2024-06-18 11:20:00,212.03,212.2,211.91,212.2,8116.0,208.99,209.1575,208.8717,209.1575,8116.0
2024-06-18 11:30:00,212.2,212.22,211.97,212.05,9152.0,209.1575,209.1772,208.9308,209.0097,9152.0
2024-06-18 11:40:00,212.05,212.42,212.04,212.42,12082.0,209.0097,209.3744,208.9998,209.3744,12082.0
2024-06-18 11:50:00,212.39,212.46,212.32,212.45,8486.0,209.3448,209.4138,209.2758,209.4039,8486.0
2024-06-18 12:00:00,212.45,212.64,212.34,212.59,10998.0,209.4039,209.5912,209.2955,209.5419,10998.0
2024-06-18 12:10:00,212.63,212.75,212.51,212.51,6989.0,209.5814,209.6996,209.4631,209.4631,6989.0
2024-06-18 12:20:00,212.52,212.66,212.46,212.62,14092.0,209.4729,209.6109,209.4138,209.5715,14092.0
2024-06-18 12:30:00,212.6,212.8,212.55,212.75,8456.0,209.5518,209.7489,209.5025,209.6996,8456.0
2024-06-18 12:40:00,212.75,212.94,212.74,212.94,3884.0,209.6996,209.8869,209.6898,209.8869,3884.0
2024-06-18 12:50:00,212.91,212.99,212.87,212.87,9646.0,209.8573,209.9362,209.8179,209.8179,9646.0
2024-06-18 13:00:00,212.87,212.99,212.79,212.96,9970.0,209.8179,209.9362,209.7391,209.9066,9970.0
2024-06-18 13:10:00,212.95,213.05,212.92,213.03,15176.0,209.8968,209.9953,209.8672,209.9756,15176.0
2024-06-18 13:20:00,213.02,213.06,212.87,212.88,10383.0,209.9658,210.0052,209.8179,209.8278,10383.0
2024-06-18 13:30:00,212.88,213.22,212.84,213.05,8137.0,209.8278,210.1629,209.7883,209.9953,8137.0
2024-06-18 13:40:00,213.03,213.12,213.02,213.12,5291.0,209.9756,210.0643,209.9658,210.0643,5291.0
2024-06-18 13:50:00,213.1,213.13,212.98,213.03,11337.0,210.0446,210.0742,209.9263,209.9756,11337.0
2024-06-18 14:00:00,213.05,213.05,212.74,212.79,11240.0,209.9953,209.9953,209.6898,209.7391,11240.0
2024-06-18 14:10:00,212.81,212.85,212.47,212.49,12241.0,209.7588,209.7982,209.4237,209.4434,12241.0
2024-06-18 14:20:00,212.47,212.54,212.42,212.45,8076.0,209.4237,209.4926,209.3744,209.4039,8076.0
2024-06-18 14:30:00,212.44,212.47,212.18,212.24,8099.0,209.3941,209.4237,209.1378,209.1969,8099.0
2024-06-18 14:40:00,212.27,212.4,212.23,212.24,10189.0,209.2265,209.3547,209.1871,209.1969,10189.0
2024-06-18 14:50:00,212.28,212.32,212.07,212.18,10967.0,209.2364,209.2758,209.0294,209.1378,10967.0
2024-06-18 15:00:00,212.18,212.35,212.1,212.1,12112.0,209.1378,209.3054,209.059,209.059,12112.0
2024-06-18 15:10:00,212.1,212.24,212.03,212.21,7410.0,209.059,209.1969,208.99,209.1674,7410.0
2024-06-18 15:20:00,212.21,212.29,212.14,212.18,10648.0,209.1674,209.2462,209.0984,209.1378,10648.0
2024-06-18 15:30:00,212.18,212.3,212.03,212.06,22138.0,209.1378,209.2561,208.99,209.0195,22138.0
2024-06-18 15:40:00,212.08,212.27,212.08,212.13,17614.0,209.0392,209.2265,209.0392,209.0885,17614.0
2024-06-18 15:50:00,212.14,212.72,212.12,212.72,88480.0,209.0984,209.6701,209.0787,209.6701,88480.0
2024-06-20 09:30:00,212.36,212.81,211.23,212.45,27646.0,209.3152,209.7588,208.2014,209.4039,27646.0
2024-06-20 09:40:00,212.45,212.89,212.02,212.78,11666.0,209.4039,209.8376,208.9801,209.7292,11666.0
2024-06-20 09:50:00,212.86,213.0,212.51,212.61,6841.0,209.8081,209.9461,209.4631,209.5616,6841.0
2024-06-20 10:00:00,212.61,213.04,212.6,212.86,9656.0,209.5616,209.9855,209.5518,209.8081,9656.0
2024-06-20 10:10:00,212.88,213.23,212.78,213.23,18844.0,209.8278,210.1728,209.7292,210.1728,18844.0
2024-06-20 10:20:00,213.19,213.24,212.67,212.86,14473.0,210.1333,210.1826,209.6208,209.8081,14473.0
2024-06-20 10:30:00,212.85,213.16,212.71,212.71,15858.0,209.7982,210.1038,209.6602,209.6602,15858.0
2024-06-20 10:40:00,212.71,212.81,212.58,212.71,31476.0,209.6602,209.7588,209.5321,209.6602,31476.0
2024-06-20 10:50:00,212.72,212.78,212.51,212.55,16831.0,209.6701,209.7292,209.4631,209.5025,16831.0
2024-06-20 11:00:00,212.55,212.87,212.55,212.77,19088.0,209.5025,209.8179,209.5025,209.7193,19088.0
2024-06-20 11:10:00,212.77,212.98,212.69,212.91,11170.0,209.7193,209.9263,209.6405,209.8573,11170.0
2024-06-20 11:20:00,212.88,212.89,212.68,212.84,2635.0,209.8278,209.8376,209.6306,209.7883,2635.0
2024-06-20 11:30:00,212.86,212.87,212.67,212.7,14646.0,209.8081,209.8179,209.6208,209.6504,14646.0
2024-06-20 11:40:00,212.7,212.87,212.7,212.84,5380.0,209.6504,209.8179,209.6504,209.7883,5380.0
2024-06-20 11:50:00,212.87,212.96,212.83,212.91,4876.0,209.8179,209.9066,209.7785,209.8573,4876.0
2024-06-20 12:00:00,212.87,213.21,212.87,213.12,5106.0,209.8179,210.153,209.8179,210.0643,5106.0
2024-06-20 12:10:00,213.17,213.24,213.03,213.21,8445.0,210.1136,210.1826,209.9756,210.153,8445.0
2024-06-20 12:20:00,213.24,213.37,213.21,213.31,10761.0,210.1826,210.3107,210.153,210.2516,10761.0
2024-06-20 12:30:00,213.34,213.73,213.25,213.73,4660.0,210.2812,210.6656,210.1925,210.6656,4660.0
2024-06-20 12:40:00,213.71,213.71,213.5,213.62,10673.0,210.6459,210.6459,210.4389,210.5572,10673.0
2024-06-20 12:50:00,213.65,213.77,213.6,213.72,9988.0,210.5867,210.705,210.5374,210.6557,9988.0
2024-06-20 13:00:00,213.77,214.0,213.62,213.62,13182.0,210.705,210.9317,210.5572,210.5572,13182.0
2024-06-20 13:10:00,213.66,213.85,213.66,213.81,5373.0,210.5966,210.7839,210.5966,210.7444,5373.0
2024-06-20 13:20:00,213.81,213.87,213.61,213.87,17954.0,210.7444,210.8036,210.5473,210.8036,17954.0
2024-06-20 13:30:00,213.87,214.0,213.73,213.98,30868.0,210.8036,210.9317,210.6656,210.912,30868.0
2024-06-20 13:40:00,214.02,214.19,213.99,214.06,14518.0,210.9514,211.119,210.9219,210.9909,14518.0
2024-06-20 13:50:00,214.07,214.5,214.07,214.38,22737.0,211.0007,211.4245,211.0007,211.3063,22737.0
2024-06-20 14:00:00,214.42,214.64,214.41,214.59,15249.0,211.3457,211.5625,211.3358,211.5133,15249.0
2024-06-20 14:10:00,214.59,214.62,214.42,214.56,33571.0,211.5133,211.5428,211.3457,211.4837,33571.0
2024-06-20 14:20:00,214.55,214.58,214.41,214.53,19794.0,211.4738,211.5034,211.3358,211.4541,19794.0
2024-06-20 14:30:00,214.52,214.6,214.46,214.53,25534.0,211.4443,211.5231,211.3851,211.4541,25534.0
2024-06-20 14:40:00,214.53,214.86,214.49,214.86,19134.0,211.4541,211.7794,211.4147,211.7794,19134.0
2024-06-20 14:50:00,214.89,214.9,214.65,214.84,20140.0,211.809,211.8188,211.5724,211.7597,20140.0
2024-06-20 15:00:00,214.8,214.8,214.49,214.74,32642.0,211.7202,211.7202,211.4147,211.6611,32642.0
2024-06-20 15:10:00,214.74,214.89,214.66,214.74,28394.0,211.6611,211.809,211.5823,211.6611,28394.0
2024-06-20 15:20:00,214.77,214.93,214.69,214.9,28151.0,211.6907,211.8484,211.6118,211.8188,28151.0
2024-06-20 15:30:00,214.88,214.88,214.44,214.71,35049.0,211.7991,211.7991,211.3654,211.6315,35049.0
2024-06-20 15:40:00,214.7,214.78,214.6,214.67,48990.0,211.6217,211.7005,211.5231,211.5921,48990.0
2024-06-20 15:50:00,214.66,215.26,214.61,215.0,129577.0,211.5823,212.1736,211.533,211.9174,129577.0
2024-06-21 09:30:00,214.95,215.03,214.17,214.98,428067.0,211.8681,211.9469,211.0993,211.8977,428067.0
2024-06-21 09:40:00,214.84,215.06,214.17,214.4,20683.0,211.7597,211.9765,211.0993,211.326,20683.0
2024-06-21 09:50:00,214.43,214.9,214.42,214.54,10998.0,211.3555,211.8188,211.3457,211.464,10998.0
2024-06-21 10:00:00,214.51,214.54,214.19,214.3,12689.0,211.4344,211.464,211.119,211.2274,12689.0
2024-06-21 10:10:00,214.35,214.62,214.35,214.59,7974.0,211.2767,211.5428,211.2767,211.5133,7974.0
2024-06-21 10:20:00,214.58,214.71,214.5,214.64,14760.0,211.5034,211.6315,211.4245,211.5625,14760.0
2024-06-21 10:30:00,214.71,214.74,214.36,214.65,18415.0,211.6315,211.6611,211.2866,211.5724,18415.0
2024-06-21 10:40:00,214.73,214.9,214.42,214.45,24108.0,211.6512,211.8188,211.3457,211.3753,24108.0
2024-06-21 10:50:00,214.44,214.6,214.4,214.46,12980.0,211.3654,211.5231,211.326,211.3851,12980.0
2024-06-21 11:00:00,214.5,214.77,214.44,214.77,8396.0,211.4245,211.6907,211.3654,211.6907,8396.0
2024-06-21 11:10:00,214.76,214.79,214.57,214.6,17652.0,211.6808,211.7104,211.4935,211.5231,17652.0
2024-06-21 11:20:00,214.61,214.65,214.37,214.37,19572.0,211.533,211.5724,211.2964,211.2964,19572.0
2024-06-21 11:30:00,214.25,214.54,214.22,214.38,10187.0,211.1781,211.464,211.1486,211.3063,10187.0
2024-06-21 11:40:00,214.34,214.4,214.1,214.27,17022.0,211.2668,211.326,211.0303,211.1978,17022.0
2024-06-21 11:50:00,214.26,214.37,214.07,214.34,19718.0,211.188,211.2964,211.0007,211.2668,19718.0
2024-06-21 12:00:00,214.36,214.41,214.25,214.41,6284.0,211.2866,211.3358,211.1781,211.3358,6284.0
2024-06-21 12:10:00,214.41,214.45,214.13,214.27,27136.0,211.3358,211.3753,211.0598,211.1978,27136.0
2024-06-21 12:20:00,214.26,214.33,214.11,214.31,13185.0,211.188,211.257,211.0401,211.2373,13185.0
2024-06-21 12:30:00,214.34,214.56,214.23,214.56,11162.0,211.2668,211.4837,211.1584,211.4837,11162.0
2024-06-21 12:40:00,214.57,214.58,214.5,214.51,7868.0,211.4935,211.5034,211.4245,211.4344,7868.0
2024-06-21 12:50:00,214.51,214.8,214.47,214.59,8928.0,211.4344,211.7202,211.395,211.5133,8928.0
2024-06-21 13:00:00,214.59,214.67,214.53,214.64,6236.0,211.5133,211.5921,211.4541,211.5625,6236.0
2024-06-21 13:10:00,214.67,214.75,214.61,214.74,8623.0,211.5921,211.671,211.533,211.6611,8623.0
2024-06-21 13:20:00,214.72,214.82,214.61,214.78,10042.0,211.6414,211.74,211.533,211.7005,10042.0
2024-06-21 13:30:00,214.81,214.88,214.74,214.84,11338.0,211.7301,211.7991,211.6611,211.7597,11338.0
2024-06-21 13:40:00,214.82,214.89,214.67,214.8,12832.0,211.74,211.809,211.5921,211.7202,12832.0
2024-06-21 13:50:00,214.78,215.02,214.75,214.85,10958.0,211.7005,211.9371,211.671,211.7695,10958.0
2024-06-21 14:00:00,214.83,215.1,214.73,215.1,18301.0,211.7498,212.0159,211.6512,212.0159,18301.0
2024-06-21 14:10:00,215.07,215.16,214.99,215.16,22982.0,211.9864,212.0751,211.9075,212.0751,22982.0
2024-06-21 14:20:00,215.19,215.29,215.05,215.25,20572.0,212.1047,212.2032,211.9667,212.1638,20572.0
2024-06-21 14:30:00,215.27,215.3,215.11,215.16,22495.0,212.1835,212.2131,212.0258,212.0751,22495.0
2024-06-21 14:40:00,215.18,215.2,214.82,215.06,34568.0,212.0948,212.1145,211.74,211.9765,34568.0
2024-06-21 14:50:00,215.04,215.24,215.0,215.0,17152.0,211.9568,212.1539,211.9174,211.9174,17152.0
2024-06-21 15:00:00,214.98,215.23,214.98,215.02,15190.0,211.8977,212.1441,211.8977,211.9371,15190.0
2024-06-21 15:10:00,215.0,215.12,214.94,215.06,20508.0,211.9174,212.0357,211.8582,211.9765,20508.0
2024-06-21 15:20:00,215.03,215.12,214.94,214.95,17369.0,211.9469,212.0357,211.8582,211.8681,17369.0
2024-06-21 15:30:00,214.95,215.17,214.89,214.94,24348.0,211.8681,212.0849,211.809,211.8582,24348.0
2024-06-21 15:40:00,214.88,214.96,214.46,214.46,53379.0,211.7991,211.8779,211.3851,211.3851,53379.0
2024-06-21 15:50:00,214.4,214.96,214.3,214.44,197560.0,211.326,211.8779,211.2274,211.3654,197560.0
2024-06-24 09:30:00,214.42,215.24,213.94,214.57,28104.0,211.3457,212.1539,210.8726,211.4935,28104.0
2024-06-24 09:40:00,214.85,214.9,214.6,214.77,33098.0,211.7695,211.8188,211.5231,211.6907,33098.0
2024-06-24 09:50:00,214.8,215.36,214.64,215.25,26767.0,211.7202,212.2722,211.5625,212.1638,26767.0
2024-06-24 10:00:00,215.18,215.54,215.11,215.5,37369.0,212.0948,212.4496,212.0258,212.4102,37369.0
2024-06-24 10:10:00,215.5,215.88,215.44,215.67,12043.0,212.4102,212.7848,212.3511,212.5778,12043.0
2024-06-24 10:20:00,215.69,215.9,215.65,215.9,15631.0,212.5975,212.8045,212.5581,212.8045,15631.0
2024-06-24 10:30:00,215.91,216.35,215.86,216.35,15815.0,212.8143,213.248,212.765,213.248,15815.0
2024-06-24 10:40:00,216.31,216.89,216.3,216.79,11359.0,213.2086,213.7803,213.1987,213.6817,11359.0
2024-06-24 10:50:00,216.73,216.8,216.36,216.36,11462.0,213.6226,213.6916,213.2579,213.2579,11462.0
2024-06-24 11:00:00,216.36,216.36,216.03,216.07,4985.0,213.2579,213.2579,212.9326,212.972,4985.0
2024-06-24 11:10:00,216.05,216.17,215.94,216.07,7064.0,212.9523,213.0706,212.8439,212.972,7064.0
2024-06-24 11:20:00,216.01,216.23,216.0,216.19,5728.0,212.9129,213.1297,212.903,213.0903,5728.0
2024-06-24 11:30:00,216.15,216.25,215.92,215.96,7011.0,213.0509,213.1495,212.8242,212.8636,7011.0
2024-06-24 11:40:00,215.99,216.07,215.85,216.0,4401.0,212.8932,212.972,212.7552,212.903,4401.0
2024-06-24 11:50:00,216.03,216.16,215.96,216.03,9474.0,212.9326,213.0607,212.8636,212.9326,9474.0
2024-06-24 12:00:00,216.0,216.0,215.79,215.98,8865.0,212.903,212.903,212.696,212.8833,8865.0
2024-06-24 12:10:00,215.98,216.01,215.9,215.95,5946.0,212.8833,212.9129,212.8045,212.8538,5946.0
2024-06-24 12:20:00,215.97,216.11,215.92,216.03,5718.0,212.8735,213.0115,212.8242,212.9326,5718.0
2024-06-24 12:30:00,216.06,216.06,215.88,216.04,3156.0,212.9622,212.9622,212.7848,212.9425,3156.0
2024-06-24 12:40:00,216.06,216.19,216.06,216.13,3416.0,212.9622,213.0903,212.9622,213.0312,3416.0
2024-06-24 12:50:00,216.13,216.25,216.06,216.13,5281.0,213.0312,213.1495,212.9622,213.0312,5281.0
2024-06-24 13:00:00,216.06,216.08,215.9,215.93,14025.0,212.9622,212.9819,212.8045,212.834,14025.0
2024-06-24 13:10:00,215.94,216.11,215.93,216.05,4860.0,212.8439,213.0115,212.834,212.9523,4860.0
2024-06-24 13:20:00,216.06,216.15,215.98,216.05,3826.0,212.9622,213.0509,212.8833,212.9523,3826.0
2024-06-24 13:30:00,216.04,216.09,215.96,216.05,4499.0,212.9425,212.9917,212.8636,212.9523,4499.0
2024-06-24 13:40:00,216.12,216.2,216.12,216.12,3484.0,213.0213,213.1002,213.0213,213.0213,3484.0
2024-06-24 13:50:00,216.15,216.25,216.04,216.13,5507.0,213.0509,213.1495,212.9425,213.0312,5507.0
2024-06-24 14:00:00,216.14,216.19,216.09,216.15,4548.0,213.041,213.0903,212.9917,213.0509,4548.0
2024-06-24 14:10:00,216.11,216.28,215.97,216.28,23221.0,213.0115,213.179,212.8735,213.179,23221.0
2024-06-24 14:20:00,216.25,216.41,216.23,216.31,7915.0,213.1495,213.3072,213.1297,213.2086,7915.0
2024-06-24 14:30:00,216.31,216.38,216.23,216.37,4538.0,213.2086,213.2776,213.1297,213.2677,4538.0
2024-06-24 14:40:00,216.41,216.45,216.15,216.2,14100.0,213.3072,213.3466,213.0509,213.1002,14100.0
2024-06-24 14:50:00,216.17,216.23,216.02,216.05,3458.0,213.0706,213.1297,212.9228,212.9523,3458.0
2024-06-24 15:00:00,216.04,216.14,215.79,215.82,5287.0,212.9425,213.041,212.696,212.7256,5287.0
2024-06-24 15:10:00,215.78,215.79,215.56,215.59,6069.0,212.6862,212.696,212.4693,212.4989,6069.0
2024-06-24 15:20:00,215.58,215.72,215.52,215.66,9410.0,212.4891,212.6271,212.4299,212.5679,9410.0
2024-06-24 15:30:00,215.67,216.09,215.65,216.06,12631.0,212.5778,212.9917,212.5581,212.9622,12631.0
2024-06-24 15:40:00,216.08,216.4,216.04,216.34,17808.0,212.9819,213.2973,212.9425,213.2382,17808.0
2024-06-24 15:50:00,216.38,216.45,215.72,215.76,89952.0,213.2776,213.3466,212.6271,212.6665,89952.0
2024-06-25 09:30:00,215.88,216.33,215.44,215.44,40806.0,212.7848,213.2283,212.3511,212.3511,40806.0
2024-06-25 09:40:00,215.62,216.16,215.48,215.83,20595.0,212.5285,213.0607,212.3905,212.7355,20595.0
2024-06-25 09:50:00,215.95,215.95,214.97,215.15,11291.0,212.8538,212.8538,211.8878,212.0652,11291.0
2024-06-25 10:00:00,215.08,215.19,214.77,214.86,16003.0,211.9962,212.1047,211.6907,211.7794,16003.0
2024-06-25 10:10:00,214.91,214.95,214.5,214.74,18926.0,211.8287,211.8681,211.4245,211.6611,18926.0
2024-06-25 10:20:00,214.74,214.99,214.36,214.36,16566.0,211.6611,211.9075,211.2866,211.2866,16566.0
2024-06-25 10:30:00,214.33,214.36,213.93,214.16,11106.0,211.257,211.2866,210.8627,211.0894,11106.0
2024-06-25 10:40:00,214.2,214.32,213.86,213.92,9913.0,211.1288,211.2471,210.7937,210.8529,9913.0
2024-06-25 10:50:00,213.76,213.86,213.67,213.69,11886.0,210.6952,210.7937,210.6064,210.6262,11886.0
2024-06-25 11:00:00,213.63,213.69,213.13,213.16,8381.0,210.567,210.6262,210.0742,210.1038,8381.0
2024-06-25 11:10:00,213.14,213.45,213.11,213.42,7658.0,210.084,210.3896,210.0545,210.36,7658.0
2024-06-25 11:20:00,213.37,213.43,213.25,213.25,9533.0,210.3107,210.3699,210.1925,210.1925,9533.0
2024-06-25 11:30:00,213.25,213.33,213.12,213.24,4824.0,210.1925,210.2713,210.0643,210.1826,4824.0
2024-06-25 11:40:00,213.2,213.47,213.13,213.34,12374.0,210.1432,210.4093,210.0742,210.2812,12374.0
2024-06-25 11:50:00,213.36,213.47,213.21,213.25,15177.0,210.3009,210.4093,210.153,210.1925,15177.0
2024-06-25 12:00:00,213.21,213.38,213.15,213.24,10582.0,210.153,210.3206,210.0939,210.1826,10582.0
2024-06-25 12:10:00,213.23,213.41,213.03,213.12,10442.0,210.1728,210.3502,209.9756,210.0643,10442.0
2024-06-25 12:20:00,213.14,213.31,213.08,213.28,7691.0,210.084,210.2516,210.0249,210.222,7691.0
2024-06-25 12:30:00,213.23,213.24,212.88,212.91,15475.0,210.1728,210.1826,209.8278,209.8573,15475.0
2024-06-25 12:40:00,212.91,212.97,212.55,212.78,36923.0,209.8573,209.9165,209.5025,209.7292,36923.0
2024-06-25 12:50:00,212.77,212.84,212.69,212.83,7143.0,209.7193,209.7883,209.6405,209.7785,7143.0
2024-06-25 13:00:00,212.78,213.09,212.77,213.01,6021.0,209.7292,210.0348,209.7193,209.9559,6021.0
2024-06-25 13:10:00,213.0,213.09,212.88,212.88,4623.0,209.9461,210.0348,209.8278,209.8278,4623.0
2024-06-25 13:20:00,212.88,213.03,212.73,213.03,10726.0,209.8278,209.9756,209.6799,209.9756,10726.0
2024-06-25 13:30:00,213.0,213.0,212.71,212.73,2871.0,209.9461,209.9461,209.6602,209.6799,2871.0
2024-06-25 13:40:00,212.69,212.8,212.62,212.63,2930.0,209.6405,209.7489,209.5715,209.5814,2930.0
2024-06-25 13:50:00,212.66,212.8,212.66,212.72,4576.0,209.6109,209.7489,209.6109,209.6701,4576.0
2024-06-25 14:00:00,212.71,212.76,212.68,212.72,4462.0,209.6602,209.7095,209.6306,209.6701,4462.0
2024-06-25 14:10:00,212.77,212.92,212.77,212.92,3054.0,209.7193,209.8672,209.7193,209.8672,3054.0
2024-06-25 14:20:00,212.93,213.01,212.86,213.01,3803.0,209.8771,209.9559,209.8081,209.9559,3803.0
2024-06-25 14:30:00,212.92,212.94,212.81,212.9,4006.0,209.8672,209.8869,209.7588,209.8475,4006.0
2024-06-25 14:40:00,212.92,212.96,212.74,212.79,5932.0,209.8672,209.9066,209.6898,209.7391,5932.0
2024-06-25 14:50:00,212.81,212.82,212.71,212.76,3067.0,209.7588,209.7686,209.6602,209.7095,3067.0
2024-06-25 15:00:00,212.75,212.89,212.71,212.88,4788.0,209.6996,209.8376,209.6602,209.8278,4788.0
2024-06-25 15:10:00,212.91,212.94,212.84,212.88,6586.0,209.8573,209.8869,209.7883,209.8278,6586.0
2024-06-25 15:20:00,212.85,212.87,212.71,212.75,12006.0,209.7982,209.8179,209.6602,209.6996,12006.0
2024-06-25 15:30:00,212.76,212.77,212.54,212.54,12621.0,209.7095,209.7193,209.4926,209.4926,12621.0
2024-06-25 15:40:00,212.53,212.53,212.0,212.0,38145.0,209.4828,209.4828,208.9604,208.9604,38145.0
2024-06-25 15:50:00,212.04,212.41,211.87,212.24,133660.0,208.9998,209.3645,208.8323,209.1969,133660.0
2024-06-26 09:30:00,210.38,210.86,209.7,209.96,40122.0,207.3636,207.8367,206.6934,206.9496,40122.0
2024-06-26 09:40:00,210.04,210.65,209.96,210.59,17536.0,207.0285,207.6297,206.9496,207.5706,17536.0
2024-06-26 09:50:00,210.58,210.73,209.96,210.14,7025.0,207.5607,207.7086,206.9496,207.1271,7025.0
2024-06-26 10:00:00,210.22,210.22,209.59,209.64,14847.0,207.2059,207.2059,206.5849,206.6342,14847.0
2024-06-26 10:10:00,209.59,209.61,209.29,209.29,7600.0,206.5849,206.6047,206.2892,206.2892,7600.0
2024-06-26 10:20:00,209.33,209.35,208.83,208.84,16876.0,206.3287,206.3484,205.8358,205.8457,16876.0
2024-06-26 10:30:00,208.81,209.06,208.69,208.97,14639.0,205.8161,206.0625,205.6978,205.9738,14639.0
2024-06-26 10:40:00,208.86,208.98,208.54,208.54,11327.0,205.8654,205.9837,205.55,205.55,11327.0
2024-06-26 10:50:00,208.55,209.37,208.55,209.37,15207.0,205.5599,206.3681,205.5599,206.3681,15207.0
2024-06-26 11:00:00,209.34,209.5,209.14,209.38,11239.0,206.3385,206.4962,206.1414,206.378,11239.0
2024-06-26 11:10:00,209.38,209.73,209.36,209.72,10423.0,206.378,206.7229,206.3582,206.7131,10423.0
2024-06-26 11:20:00,209.66,209.68,209.5,209.65,11944.0,206.6539,206.6737,206.4962,206.6441,11944.0
2024-06-26 11:30:00,209.68,209.95,209.66,209.85,6883.0,206.6737,206.9398,206.6539,206.8412,6883.0
2024-06-26 11:40:00,209.85,210.08,209.84,210.07,5316.0,206.8412,207.0679,206.8314,207.0581,5316.0
2024-06-26 11:50:00,210.1,210.3,210.05,210.26,4750.0,207.0876,207.2848,207.0383,207.2453,4750.0
2024-06-26 12:00:00,210.26,210.56,210.24,210.44,8773.0,207.2453,207.541,207.2256,207.4228,8773.0
2024-06-26 12:10:00,210.45,210.62,210.43,210.55,11629.0,207.4326,207.6002,207.4129,207.5312,11629.0
2024-06-26 12:20:00,210.51,210.54,210.39,210.43,7342.0,207.4918,207.5213,207.3735,207.4129,7342.0
2024-06-26 12:30:00,210.47,210.56,210.22,210.35,10759.0,207.4523,207.541,207.2059,207.334,10759.0
2024-06-26 12:40:00,210.31,210.61,210.29,210.49,10299.0,207.2946,207.5903,207.2749,207.472,10299.0
2024-06-26 12:50:00,210.48,210.5,210.33,210.37,4406.0,207.4622,207.4819,207.3143,207.3538,4406.0
2024-06-26 13:00:00,210.34,210.37,210.23,210.29,4385.0,207.3242,207.3538,207.2158,207.2749,4385.0
2024-06-26 13:10:00,210.3,210.32,210.17,210.2,6232.0,207.2848,207.3045,207.1566,207.1862,6232.0
2024-06-26 13:20:00,210.15,210.22,210.06,210.06,5128.0,207.1369,207.2059,207.0482,207.0482,5128.0
2024-06-26 13:30:00,210.04,210.21,209.98,210.16,6968.0,207.0285,207.1961,206.9694,207.1468,6968.0
2024-06-26 13:40:00,210.1,210.13,210.03,210.11,4582.0,207.0876,207.1172,207.0186,207.0975,4582.0
2024-06-26 13:50:00,210.11,210.24,210.05,210.19,3749.0,207.0975,207.2256,207.0383,207.1763,3749.0
2024-06-26 14:00:00,210.18,210.33,210.15,210.26,7237.0,207.1665,207.3143,207.1369,207.2453,7237.0
2024-06-26 14:10:00,210.21,210.29,210.17,210.28,7166.0,207.1961,207.2749,207.1566,207.2651,7166.0
2024-06-26 14:20:00,210.29,210.55,210.28,210.5,8650.0,207.2749,207.5312,207.2651,207.4819,8650.0
2024-06-26 14:30:00,210.5,210.55,210.36,210.49,7429.0,207.4819,207.5312,207.3439,207.472,7429.0
2024-06-26 14:40:00,210.5,210.76,210.5,210.75,7709.0,207.4819,207.7382,207.4819,207.7283,7709.0
2024-06-26 14:50:00,210.75,210.9,210.68,210.86,8137.0,207.7283,207.8762,207.6593,207.8367,8137.0
2024-06-26 15:00:00,210.87,211.0,210.82,210.98,7958.0,207.8466,207.9747,207.7973,207.955,7958.0
2024-06-26 15:10:00,210.98,211.05,210.89,211.03,6888.0,207.955,208.024,207.8663,208.0043,6888.0
2024-06-26 15:20:00,211.03,211.04,210.91,210.95,10142.0,208.0043,208.0142,207.886,207.9254,10142.0
2024-06-26 15:30:00,210.95,211.0,210.82,210.86,13437.0,207.9254,207.9747,207.7973,207.8367,13437.0
2024-06-26 15:40:00,210.86,210.86,210.52,210.61,17641.0,207.8367,207.8367,207.5016,207.5903,17641.0
2024-06-26 15:50:00,210.63,211.01,210.62,210.79,77694.0,207.61,207.9846,207.6002,207.7677,77694.0
2024-06-27 09:30:00,211.3,211.83,210.83,211.13,20659.0,208.2704,208.7928,207.8072,208.1029,20659.0
2024-06-27 09:40:00,211.09,211.35,210.72,210.9,15217.0,208.0634,208.3197,207.6987,207.8762,15217.0
2024-06-27 09:50:00,210.93,211.25,210.8,211.09,16436.0,207.9057,208.2211,207.7776,208.0634,16436.0
2024-06-27 10:00:00,211.26,211.55,211.21,211.37,6988.0,208.231,208.5168,208.1817,208.3394,6988.0
2024-06-27 10:10:00,211.35,211.66,211.27,211.66,7326.0,208.3197,208.6253,208.2409,208.6253,7326.0
2024-06-27 10:20:00,211.66,211.72,211.47,211.51,30853.0,208.6253,208.6844,208.438,208.4774,30853.0
2024-06-27 10:30:00,211.55,211.74,211.5,211.51,19454.0,208.5168,208.7041,208.4676,208.4774,19454.0
2024-06-27 10:40:00,211.5,211.59,211.34,211.56,6906.0,208.4676,208.5563,208.3099,208.5267,6906.0
2024-06-27 10:50:00,211.53,211.53,211.23,211.27,4406.0,208.4971,208.4971,208.2014,208.2409,4406.0
2024-06-27 11:00:00,211.18,211.18,210.91,210.99,5008.0,208.1521,208.1521,207.886,207.9649,5008.0
2024-06-27 11:10:00,210.96,211.02,210.91,210.94,7674.0,207.9353,207.9944,207.886,207.9156,7674.0
2024-06-27 11:20:00,210.95,211.09,210.89,211.06,5296.0,207.9254,208.0634,207.8663,208.0339,5296.0
2024-06-27 11:30:00,211.15,211.15,210.87,210.93,5271.0,208.1226,208.1226,207.8466,207.9057,5271.0
2024-06-27 11:40:00,210.94,211.11,210.93,211.05,9167.0,207.9156,208.0832,207.9057,208.024,9167.0
2024-06-27 11:50:00,211.11,211.19,210.99,210.99,3907.0,208.0832,208.162,207.9649,207.9649,3907.0
2024-06-27 12:00:00,211.02,211.06,210.84,210.89,3909.0,207.9944,208.0339,207.817,207.8663,3909.0
2024-06-27 12:10:00,210.91,211.11,210.91,211.03,4273.0,207.886,208.0832,207.886,208.0043,4273.0
2024-06-27 12:20:00,211.07,211.35,211.07,211.28,9889.0,208.0437,208.3197,208.0437,208.2507,9889.0
2024-06-27 12:30:00,211.22,211.22,211.07,211.1,47674.0,208.1916,208.1916,208.0437,208.0733,47674.0
2024-06-27 12:40:00,211.1,211.22,211.07,211.09,6620.0,208.0733,208.1916,208.0437,208.0634,6620.0
2024-06-27 12:50:00,211.13,211.27,211.08,211.08,5500.0,208.1029,208.2409,208.0536,208.0536,5500.0
2024-06-27 13:00:00,211.11,211.19,210.97,211.17,30312.0,208.0832,208.162,207.9452,208.1423,30312.0
2024-06-27 13:10:00,211.2,211.24,211.1,211.14,25013.0,208.1719,208.2113,208.0733,208.1127,25013.0
2024-06-27 13:20:00,211.2,211.2,210.96,210.99,4236.0,208.1719,208.1719,207.9353,207.9649,4236.0
2024-06-27 13:30:00,210.85,210.92,210.81,210.9,4279.0,207.8269,207.8959,207.7875,207.8762,4279.0
2024-06-27 13:40:00,210.97,211.01,210.84,210.96,14077.0,207.9452,207.9846,207.817,207.9353,14077.0
2024-06-27 13:50:00,210.96,210.96,210.78,210.87,8430.0,207.9353,207.9353,207.7579,207.8466,8430.0
2024-06-27 14:00:00,210.86,210.86,210.6,210.64,6435.0,207.8367,207.8367,207.5805,207.6199,6435.0
2024-06-27 14:10:00,210.65,210.67,210.46,210.5,23875.0,207.6297,207.6495,207.4425,207.4819,23875.0
2024-06-27 14:20:00,210.49,210.51,210.3,210.34,10883.0,207.472,207.4918,207.2848,207.3242,10883.0
2024-06-27 14:30:00,210.32,210.46,210.22,210.41,16432.0,207.3045,207.4425,207.2059,207.3932,16432.0
2024-06-27 14:40:00,210.39,210.48,210.36,210.42,8438.0,207.3735,207.4622,207.3439,207.403,8438.0
2024-06-27 14:50:00,210.41,210.45,210.16,210.22,10641.0,207.3932,207.4326,207.1468,207.2059,10641.0
2024-06-27 15:00:00,210.28,210.44,210.27,210.3,7324.0,207.2651,207.4228,207.2552,207.2848,7324.0
2024-06-27 15:10:00,210.35,210.51,210.31,210.42,8116.0,207.334,207.4918,207.2946,207.403,8116.0
2024-06-27 15:20:00,210.49,210.71,210.48,210.71,25814.0,207.472,207.6889,207.4622,207.6889,25814.0
2024-06-27 15:30:00,210.73,210.95,210.5,210.66,75839.0,207.7086,207.9254,207.4819,207.6396,75839.0
2024-06-27 15:40:00,210.69,210.7,210.5,210.53,31185.0,207.6692,207.679,207.4819,207.5115,31185.0
2024-06-27 15:50:00,210.54,210.96,210.54,210.94,120751.0,207.5213,207.9353,207.5213,207.9156,120751.0
2024-06-28 09:30:00,210.52,211.59,209.67,210.89,44960.0,207.5016,208.5563,206.6638,207.8663,44960.0
2024-06-28 09:40:00,210.95,211.36,210.7,210.97,30866.0,207.9254,208.3296,207.679,207.9452,30866.0
2024-06-28 09:50:00,210.9,211.41,210.88,210.99,13211.0,207.8762,208.3788,207.8564,207.9649,13211.0
2024-06-28 10:00:00,211.06,211.39,210.8,211.07,21644.0,208.0339,208.3591,207.7776,208.0437,21644.0
2024-06-28 10:10:00,211.03,211.43,210.86,211.14,36668.0,208.0043,208.3986,207.8367,208.1127,36668.0
2024-06-28 10:20:00,211.1,211.47,211.06,211.25,27243.0,208.0733,208.438,208.0339,208.2211,27243.0
2024-06-28 10:30:00,211.25,211.73,211.15,211.55,20426.0,208.2211,208.6943,208.1226,208.5168,20426.0
2024-06-28 10:40:00,211.56,211.94,211.48,211.87,7769.0,208.5267,208.9012,208.4478,208.8323,7769.0
2024-06-28 10:50:00,211.91,211.96,211.44,211.53,17314.0,208.8717,208.921,208.4084,208.4971,17314.0
2024-06-28 11:00:00,211.48,211.76,211.31,211.4,16096.0,208.4478,208.7238,208.2803,208.369,16096.0
2024-06-28 11:10:00,211.44,211.54,211.37,211.44,13273.0,208.4084,208.507,208.3394,208.4084,13273.0
2024-06-28 11:20:00,211.45,211.48,211.12,211.12,10147.0,208.4183,208.4478,208.093,208.093,10147.0
2024-06-28 11:30:00,211.13,211.26,211.0,211.14,11765.0,208.1029,208.231,207.9747,208.1127,11765.0
2024-06-28 11:40:00,211.11,211.11,210.58,210.69,19502.0,208.0832,208.0832,207.5607,207.6692,19502.0
2024-06-28 11:50:00,210.65,211.05,210.65,211.05,14756.0,207.6297,208.024,207.6297,208.024,14756.0
2024-06-28 12:00:00,211.05,211.17,210.95,210.95,8666.0,208.024,208.1423,207.9254,207.9254,8666.0
2024-06-28 12:10:00,210.92,211.17,210.9,211.16,11143.0,207.8959,208.1423,207.8762,208.1324,11143.0
2024-06-28 12:20:00,211.12,211.23,211.05,211.2,6278.0,208.093,208.2014,208.024,208.1719,6278.0
2024-06-28 12:30:00,211.2,211.35,211.1,211.11,17547.0,208.1719,208.3197,208.0733,208.0832,17547.0
2024-06-28 12:40:00,211.16,211.28,211.15,211.21,6627.0,208.1324,208.2507,208.1226,208.1817,6627.0
2024-06-28 12:50:00,211.23,211.3,211.19,211.28,6697.0,208.2014,208.2704,208.162,208.2507,6697.0
2024-06-28 13:00:00,211.26,211.38,211.22,211.26,23782.0,208.231,208.3493,208.1916,208.231,23782.0
2024-06-28 13:10:00,211.23,211.39,211.18,211.38,15312.0,208.2014,208.3591,208.1521,208.3493,15312.0
2024-06-28 13:20:00,211.33,211.42,211.19,211.19,2323.0,208.3,208.3887,208.162,208.162,2323.0
2024-06-28 13:30:00,211.1,211.1,210.97,211.06,3980.0,208.0733,208.0733,207.9452,208.0339,3980.0
2024-06-28 13:40:00,211.03,211.11,210.99,211.06,5875.0,208.0043,208.0832,207.9649,208.0339,5875.0
2024-06-28 13:50:00,211.01,211.08,210.96,211.01,4562.0,207.9846,208.0536,207.9353,207.9846,4562.0
2024-06-28 14:00:00,211.02,211.02,210.83,210.84,7606.0,207.9944,207.9944,207.8072,207.817,7606.0
2024-06-28 14:10:00,210.87,210.9,210.64,210.64,4349.0,207.8466,207.8762,207.6199,207.6199,4349.0
2024-06-28 14:20:00,210.59,210.59,210.38,210.44,3389.0,207.5706,207.5706,207.3636,207.4228,3389.0
2024-06-28 14:30:00,210.44,210.53,210.4,210.41,5093.0,207.4228,207.5115,207.3833,207.3932,5093.0
2024-06-28 14:40:00,210.4,210.43,210.17,210.22,5779.0,207.3833,207.4129,207.1566,207.2059,5779.0
2024-06-28 14:50:00,210.22,210.33,210.11,210.13,12089.0,207.2059,207.3143,207.0975,207.1172,12089.0
2024-06-28 15:00:00,210.15,210.29,210.13,210.29,7967.0,207.1369,207.2749,207.1172,207.2749,7967.0
2024-06-28 15:10:00,210.3,210.32,210.11,210.28,8751.0,207.2848,207.3045,207.0975,207.2651,8751.0
2024-06-28 15:20:00,210.34,210.54,210.33,210.5,12744.0,207.3242,207.5213,207.3143,207.4819,12744.0
2024-06-28 15:30:00,210.52,210.61,210.07,210.44,18070.0,207.5016,207.5903,207.0581,207.4228,18070.0
2024-06-28 15:40:00,210.44,210.67,210.19,210.19,19266.0,207.4228,207.6495,207.1763,207.1763,19266.0
2024-06-28 15:50:00,210.16,210.78,210.16,210.71,143234.0,207.1468,207.7579,207.1468,207.6889,143234.0
2024-07-01 09:30:00,211.16,211.99,210.58,210.87,26514.0,208.1324,208.9505,207.5607,207.8466,26514.0
2024-07-01 09:40:00,210.87,211.65,210.67,211.25,13857.0,207.8466,208.6154,207.6495,208.2211,13857.0
2024-07-01 09:50:00,211.18,211.44,210.97,211.2,17949.0,208.1521,208.4084,207.9452,208.1719,17949.0
2024-07-01 10:00:00,211.2,211.27,210.85,211.03,16666.0,208.1719,208.2409,207.8269,208.0043,16666.0
2024-07-01 10:10:00,210.99,210.99,210.41,210.65,16163.0,207.9649,207.9649,207.3932,207.6297,16163.0
2024-07-01 10:20:00,210.56,210.65,210.13,210.13,7921.0,207.541,207.6297,207.1172,207.1172,7921.0
2024-07-01 10:30:00,210.26,210.42,209.89,209.94,13171.0,207.2453,207.403,206.8806,206.9299,13171.0
2024-07-01 10:40:00,209.95,210.0,209.76,209.78,11902.0,206.9398,206.9891,206.7525,206.7722,11902.0
2024-07-01 10:50:00,209.8,210.1,209.8,209.92,13339.0,206.7919,207.0876,206.7919,206.9102,13339.0
2024-07-01 11:00:00,209.93,210.06,209.73,209.98,14821.0,206.9201,207.0482,206.7229,206.9694,14821.0
2024-07-01 11:10:00,209.92,209.92,209.66,209.69,6072.0,206.9102,206.9102,206.6539,206.6835,6072.0
2024-07-01 11:20:00,209.68,209.83,209.61,209.71,7780.0,206.6737,206.8215,206.6047,206.7032,7780.0
2024-07-01 11:30:00,209.73,210.02,209.73,209.92,15147.0,206.7229,207.0088,206.7229,206.9102,15147.0
2024-07-01 11:40:00,209.96,209.97,209.76,209.78,6703.0,206.9496,206.9595,206.7525,206.7722,6703.0
2024-07-01 11:50:00,209.79,209.86,209.73,209.84,10107.0,206.7821,206.8511,206.7229,206.8314,10107.0
2024-07-01 12:00:00,209.81,209.82,209.59,209.82,4831.0,206.8018,206.8116,206.5849,206.8116,4831.0
2024-07-01 12:10:00,209.84,210.09,209.78,209.99,5103.0,206.8314,207.0778,206.7722,206.9792,5103.0
2024-07-01 12:20:00,210.04,210.18,209.97,209.98,5573.0,207.0285,207.1665,206.9595,206.9694,5573.0
2024-07-01 12:30:00,209.99,210.22,209.95,210.09,5393.0,206.9792,207.2059,206.9398,207.0778,5393.0
2024-07-01 12:40:00,210.11,210.26,210.04,210.11,8481.0,207.0975,207.2453,207.0285,207.0975,8481.0
2024-07-01 12:50:00,210.17,210.19,210.02,210.09,10371.0,207.1566,207.1763,207.0088,207.0778,10371.0
2024-07-01 13:00:00,210.07,210.4,210.06,210.35,3861.0,207.0581,207.3833,207.0482,207.334,3861.0
2024-07-01 13:10:00,210.34,210.49,210.3,210.49,4263.0,207.3242,207.472,207.2848,207.472,4263.0
2024-07-01 13:20:00,210.54,210.77,210.52,210.69,24847.0,207.5213,207.748,207.5016,207.6692,24847.0
2024-07-01 13:30:00,210.68,210.8,210.66,210.78,4446.0,207.6593,207.7776,207.6396,207.7579,4446.0
2024-07-01 13:40:00,210.79,210.81,210.56,210.63,9161.0,207.7677,207.7875,207.541,207.61,9161.0
2024-07-01 13:50:00,210.59,210.68,210.37,210.4,5269.0,207.5706,207.6593,207.3538,207.3833,5269.0
2024-07-01 14:00:00,210.45,210.45,210.16,210.37,10135.0,207.4326,207.4326,207.1468,207.3538,10135.0
2024-07-01 14:10:00,210.36,210.39,210.15,210.2,5272.0,207.3439,207.3735,207.1369,207.1862,5272.0
2024-07-01 14:20:00,210.2,210.4,210.18,210.24,4208.0,207.1862,207.3833,207.1665,207.2256,4208.0
2024-07-01 14:30:00,210.2,210.25,210.11,210.11,7833.0,207.1862,207.2355,207.0975,207.0975,7833.0
2024-07-01 14:40:00,210.12,210.12,209.9,209.98,8539.0,207.1073,207.1073,206.8905,206.9694,8539.0
2024-07-01 14:50:00,210.06,210.21,210.04,210.08,5075.0,207.0482,207.1961,207.0285,207.0679,5075.0
2024-07-01 15:00:00,210.08,210.13,210.01,210.06,4158.0,207.0679,207.1172,206.9989,207.0482,4158.0
2024-07-01 15:10:00,210.11,210.19,210.0,210.07,7503.0,207.0975,207.1763,206.9891,207.0581,7503.0
2024-07-01 15:20:00,210.04,210.18,209.83,209.86,6297.0,207.0285,207.1665,206.8215,206.8511,6297.0
2024-07-01 15:30:00,209.86,210.07,209.85,210.05,11268.0,206.8511,207.0581,206.8412,207.0383,11268.0
2024-07-01 15:40:00,210.06,210.21,210.03,210.13,9947.0,207.0482,207.1961,207.0186,207.1172,9947.0
2024-07-01 15:50:00,210.06,210.3,210.06,210.23,47258.0,207.0482,207.2848,207.0482,207.2158,47258.0
2024-07-02 09:30:00,209.55,210.99,209.55,210.95,30106.0,206.5455,207.9649,206.5455,207.9254,30106.0
2024-07-02 09:40:00,211.06,211.06,210.14,210.17,5676.0,208.0339,208.0339,207.1271,207.1566,5676.0
2024-07-02 09:50:00,210.25,210.31,210.02,210.26,7081.0,207.2355,207.2946,207.0088,207.2453,7081.0
2024-07-02 10:00:00,210.22,210.65,210.11,210.5,9755.0,207.2059,207.6297,207.0975,207.4819,9755.0
2024-07-02 10:10:00,210.48,210.95,210.44,210.95,10205.0,207.4622,207.9254,207.4228,207.9254,10205.0
2024-07-02 10:20:00,211.02,211.19,210.9,211.09,20356.0,207.9944,208.162,207.8762,208.0634,20356.0
2024-07-02 10:30:00,211.02,211.02,210.43,210.44,21374.0,207.9944,207.9944,207.4129,207.4228,21374.0
2024-07-02 10:40:00,210.47,210.76,210.41,210.76,7351.0,207.4523,207.7382,207.3932,207.7382,7351.0
2024-07-02 10:50:00,210.76,210.88,210.71,210.88,7102.0,207.7382,207.8564,207.6889,207.8564,7102.0
2024-07-02 11:00:00,210.87,210.89,210.75,210.82,6620.0,207.8466,207.8663,207.7283,207.7973,6620.0
2024-07-02 11:10:00,210.81,210.95,210.79,210.94,4106.0,207.7875,207.9254,207.7677,207.9156,4106.0
2024-07-02 11:20:00,210.97,211.34,210.97,211.33,5779.0,207.9452,208.3099,207.9452,208.3,5779.0
2024-07-02 11:30:00,211.28,211.37,211.14,211.15,5789.0,208.2507,208.3394,208.1127,208.1226,5789.0
2024-07-02 11:40:00,211.16,211.47,211.15,211.47,7903.0,208.1324,208.438,208.1226,208.438,7903.0
2024-07-02 11:50:00,211.47,211.5,211.39,211.44,24968.0,208.438,208.4676,208.3591,208.4084,24968.0
2024-07-02 12:00:00,211.44,211.56,211.32,211.55,38107.0,208.4084,208.5267,208.2901,208.5168,38107.0
2024-07-02 12:10:00,211.57,211.6,211.43,211.43,6586.0,208.5366,208.5661,208.3986,208.3986,6586.0
2024-07-02 12:20:00,211.46,211.62,211.43,211.51,19714.0,208.4281,208.5858,208.3986,208.4774,19714.0
2024-07-02 12:30:00,211.51,211.51,211.35,211.46,3624.0,208.4774,208.4774,208.3197,208.4281,3624.0
2024-07-02 12:40:00,211.47,211.49,211.28,211.28,5921.0,208.438,208.4577,208.2507,208.2507,5921.0
2024-07-02 12:50:00,211.28,211.35,211.1,211.1,3108.0,208.2507,208.3197,208.0733,208.0733,3108.0
2024-07-02 13:00:00,211.12,211.24,211.09,211.23,3256.0,208.093,208.2113,208.0634,208.2014,3256.0
2024-07-02 13:10:00,211.28,211.28,211.13,211.25,5518.0,208.2507,208.2507,208.1029,208.2211,5518.0
2024-07-02 13:20:00,211.25,211.33,211.25,211.25,5189.0,208.2211,208.3,208.2211,208.2211,5189.0
2024-07-02 13:30:00,211.25,211.4,211.23,211.4,13111.0,208.2211,208.369,208.2014,208.369,13111.0
2024-07-02 13:40:00,211.39,211.48,211.38,211.41,5667.0,208.3591,208.4478,208.3493,208.3788,5667.0
2024-07-02 13:50:00,211.46,211.56,211.39,211.39,6356.0,208.4281,208.5267,208.3591,208.3591,6356.0
2024-07-02 14:00:00,211.4,211.69,211.4,211.69,5083.0,208.369,208.6548,208.369,208.6548,5083.0
2024-07-02 14:10:00,211.73,211.79,211.64,211.67,5499.0,208.6943,208.7534,208.6056,208.6351,5499.0
2024-07-02 14:20:00,211.64,211.77,211.64,211.68,9138.0,208.6056,208.7337,208.6056,208.645,9138.0
2024-07-02 14:30:00,211.72,211.82,211.7,211.74,11542.0,208.6844,208.783,208.6647,208.7041,11542.0
2024-07-02 14:40:00,211.75,211.78,211.7,211.74,6066.0,208.714,208.7435,208.6647,208.7041,6066.0
2024-07-02 14:50:00,211.73,211.76,211.69,211.69,7834.0,208.6943,208.7238,208.6548,208.6548,7834.0
2024-07-02 15:00:00,211.66,211.67,211.42,211.45,14375.0,208.6253,208.6351,208.3887,208.4183,14375.0
2024-07-02 15:10:00,211.46,211.55,211.43,211.52,12194.0,208.4281,208.5168,208.3986,208.4873,12194.0
2024-07-02 15:20:00,211.51,211.71,211.49,211.68,7269.0,208.4774,208.6745,208.4577,208.645,7269.0
2024-07-02 15:30:00,211.68,211.87,211.67,211.86,8380.0,208.645,208.8323,208.6351,208.8224,8380.0
2024-07-02 15:40:00,211.87,212.13,211.87,211.96,11002.0,208.8323,209.0885,208.8323,208.921,11002.0
2024-07-02 15:50:00,211.99,212.1,211.75,212.06,77501.0,208.9505,209.059,208.714,209.0195,77501.0
2024-07-03 09:30:00,211.86,212.69,211.41,211.69,25343.0,208.8224,209.6405,208.3788,208.6548,25343.0
2024-07-03 09:40:00,211.53,211.74,210.83,211.23,8744.0,208.4971,208.7041,207.8072,208.2014,8744.0
2024-07-03 09:50:00,211.05,211.56,210.84,211.5,12239.0,208.024,208.5267,207.817,208.4676,12239.0
2024-07-03 10:00:00,211.56,211.69,210.98,211.3,11217.0,208.5267,208.6548,207.955,208.2704,11217.0
2024-07-03 10:10:00,211.36,211.62,211.22,211.33,8837.0,208.3296,208.5858,208.1916,208.3,8837.0
2024-07-03 10:20:00,211.16,211.64,211.09,211.45,15000.0,208.1324,208.6056,208.0634,208.4183,15000.0
2024-07-03 10:30:00,211.46,211.7,211.39,211.67,7259.0,208.4281,208.6647,208.3591,208.6351,7259.0
2024-07-03 10:40:00,211.6,211.79,211.37,211.53,9568.0,208.5661,208.7534,208.3394,208.4971,9568.0
2024-07-03 10:50:00,211.56,211.88,211.56,211.69,8552.0,208.5267,208.8421,208.5267,208.6548,8552.0
2024-07-03 11:00:00,211.7,212.21,211.7,212.15,9102.0,208.6647,209.1674,208.6647,209.1082,9102.0
2024-07-03 11:10:00,212.1,212.23,212.1,212.14,11460.0,209.059,209.1871,209.059,209.0984,11460.0
2024-07-03 11:20:00,212.14,212.41,212.14,212.23,8969.0,209.0984,209.3645,209.0984,209.1871,8969.0
2024-07-03 11:30:00,212.22,212.54,212.21,212.53,8687.0,209.1772,209.4926,209.1674,209.4828,8687.0
2024-07-03 11:40:00,212.53,212.56,212.26,212.42,13670.0,209.4828,209.5124,209.2167,209.3744,13670.0
2024-07-03 11:50:00,212.42,212.45,212.25,212.36,14308.0,209.3744,209.4039,209.2068,209.3152,14308.0
2024-07-03 12:00:00,212.36,212.59,212.27,212.59,9854.0,209.3152,209.5419,209.2265,209.5419,9854.0
2024-07-03 12:10:00,212.59,212.85,212.54,212.72,10417.0,209.5419,209.7982,209.4926,209.6701,10417.0
2024-07-03 12:20:00,212.73,212.74,212.62,212.66,12522.0,209.6799,209.6898,209.5715,209.6109,12522.0
2024-07-03 12:30:00,212.66,212.71,212.54,212.68,21678.0,209.6109,209.6602,209.4926,209.6306,21678.0
2024-07-03 12:40:00,212.65,212.87,212.65,212.87,15937.0,209.6011,209.8179,209.6011,209.8179,15937.0
2024-07-03 12:50:00,212.84,213.28,212.75,212.75,59005.0,209.7883,210.222,209.6996,209.6996,59005.0
2024-07-05 09:30:00,213.45,213.64,212.62,212.69,35771.0,210.3896,210.5769,209.5715,209.6405,35771.0
2024-07-05 09:40:00,212.85,212.89,212.25,212.32,9781.0,209.7982,209.8376,209.2068,209.2758,9781.0
2024-07-05 09:50:00,212.42,212.81,212.28,212.7,9798.0,209.3744,209.7588,209.2364,209.6504,9798.0
2024-07-05 10:00:00,212.59,212.63,211.94,212.25,9541.0,209.5419,209.5814,208.9012,209.2068,9541.0
2024-07-05 10:10:00,212.18,212.33,212.0,212.28,6824.0,209.1378,209.2857,208.9604,209.2364,6824.0
2024-07-05 10:20:00,212.31,212.39,212.13,212.13,5883.0,209.2659,209.3448,209.0885,209.0885,5883.0
2024-07-05 10:30:00,212.11,212.52,212.11,212.23,6114.0,209.0688,209.4729,209.0688,209.1871,6114.0
2024-07-05 10:40:00,212.31,212.48,212.21,212.23,3360.0,209.2659,209.4335,209.1674,209.1871,3360.0
2024-07-05 10:50:00,212.24,212.42,212.23,212.36,6149.0,209.1969,209.3744,209.1871,209.3152,6149.0
2024-07-05 11:00:00,212.36,212.45,212.31,212.4,6200.0,209.3152,209.4039,209.2659,209.3547,6200.0
2024-07-05 11:10:00,212.4,212.46,212.06,212.11,7953.0,209.3547,209.4138,209.0195,209.0688,7953.0
2024-07-05 11:20:00,212.11,212.14,211.93,212.08,3739.0,209.0688,209.0984,208.8914,209.0392,3739.0
2024-07-05 11:30:00,212.06,212.3,212.01,212.29,5913.0,209.0195,209.2561,208.9702,209.2462,5913.0
2024-07-05 11:40:00,212.22,212.42,212.16,212.42,4202.0,209.1772,209.3744,209.1181,209.3744,4202.0
2024-07-05 11:50:00,212.42,212.47,212.17,212.23,4550.0,209.3744,209.4237,209.128,209.1871,4550.0
2024-07-05 12:00:00,212.2,212.42,212.16,212.4,2150.0,209.1575,209.3744,209.1181,209.3547,2150.0
2024-07-05 12:10:00,212.41,212.49,212.33,212.33,5309.0,209.3645,209.4434,209.2857,209.2857,5309.0
2024-07-05 12:20:00,212.36,212.44,212.2,212.21,2902.0,209.3152,209.3941,209.1575,209.1674,2902.0
2024-07-05 12:30:00,212.24,212.41,212.19,212.41,4346.0,209.1969,209.3645,209.1477,209.3645,4346.0
2024-07-05 12:40:00,212.45,212.7,212.42,212.67,5440.0,209.4039,209.6504,209.3744,209.6208,5440.0
2024-07-05 12:50:00,212.73,212.86,212.72,212.86,2565.0,209.6799,209.8081,209.6701,209.8081,2565.0
2024-07-05 13:00:00,212.87,213.02,212.87,213.02,3700.0,209.8179,209.9658,209.8179,209.9658,3700.0
2024-07-05 13:10:00,213.02,213.02,212.84,212.9,2904.0,209.9658,209.9658,209.7883,209.8475,2904.0
2024-07-05 13:20:00,212.94,213.04,212.88,212.93,2922.0,209.8869,209.9855,209.8278,209.8771,2922.0
2024-07-05 13:30:00,212.92,213.13,212.91,213.13,2497.0,209.8672,210.0742,209.8573,210.0742,2497.0
2024-07-05 13:40:00,213.14,213.23,213.12,213.19,4189.0,210.084,210.1728,210.0643,210.1333,4189.0
2024-07-05 13:50:00,213.19,213.29,213.14,213.16,4020.0,210.1333,210.2319,210.084,210.1038,4020.0
2024-07-05 14:00:00,213.11,213.16,212.99,213.02,3969.0,210.0545,210.1038,209.9362,209.9658,3969.0
2024-07-05 14:10:00,213.01,213.26,213.01,213.22,3153.0,209.9559,210.2023,209.9559,210.1629,3153.0
2024-07-05 14:20:00,213.24,213.32,213.2,213.32,7234.0,210.1826,210.2615,210.1432,210.2615,7234.0
2024-07-05 14:30:00,213.32,213.4,213.27,213.35,2057.0,210.2615,210.3403,210.2122,210.291,2057.0
2024-07-05 14:40:00,213.39,213.52,213.31,213.52,4897.0,210.3305,210.4586,210.2516,210.4586,4897.0
2024-07-05 14:50:00,213.55,213.59,213.45,213.5,3510.0,210.4882,210.5276,210.3896,210.4389,3510.0
2024-07-05 15:00:00,213.53,213.63,213.48,213.5,4731.0,210.4685,210.567,210.4192,210.4389,4731.0
2024-07-05 15:10:00,213.53,213.58,213.43,213.43,3201.0,210.4685,210.5177,210.3699,210.3699,3201.0
2024-07-05 15:20:00,213.44,213.57,213.43,213.54,5166.0,210.3797,210.5079,210.3699,210.4783,5166.0
2024-07-05 15:30:00,213.5,213.68,213.49,213.59,6171.0,210.4389,210.6163,210.429,210.5276,6171.0
2024-07-05 15:40:00,213.62,213.76,213.61,213.75,9590.0,210.5572,210.6952,210.5473,210.6853,9590.0
2024-07-05 15:50:00,213.67,213.96,213.66,213.92,64111.0,210.6064,210.8923,210.5966,210.8529,64111.0
2024-07-08 09:30:00,214.46,215.51,213.53,214.84,21852.0,211.3851,212.4201,210.4685,211.7597,21852.0
2024-07-08 09:40:00,214.97,215.08,214.41,214.59,5040.0,211.8878,211.9962,211.3358,211.5133,5040.0
2024-07-08 09:50:00,214.55,214.56,214.27,214.35,4593.0,211.4738,211.4837,211.1978,211.2767,4593.0
2024-07-08 10:00:00,214.45,214.53,213.91,214.1,6430.0,211.3753,211.4541,210.843,211.0303,6430.0
2024-07-08 10:10:00,214.14,214.57,214.06,214.55,7519.0,211.0697,211.4935,210.9909,211.4738,7519.0
2024-07-08 10:20:00,214.49,214.49,214.22,214.37,8230.0,211.4147,211.4147,211.1486,211.2964,8230.0
2024-07-08 10:30:00,214.32,214.64,214.32,214.49,7113.0,211.2471,211.5625,211.2471,211.4147,7113.0
2024-07-08 10:40:00,214.46,214.5,214.2,214.34,11388.0,211.3851,211.4245,211.1288,211.2668,11388.0
2024-07-08 10:50:00,214.34,214.41,214.1,214.39,9614.0,211.2668,211.3358,211.0303,211.3161,9614.0
2024-07-08 11:00:00,214.39,214.41,214.24,214.29,7282.0,211.3161,211.3358,211.1683,211.2176,7282.0
2024-07-08 11:10:00,214.29,214.35,213.81,213.81,7710.0,211.2176,211.2767,210.7444,210.7444,7710.0
2024-07-08 11:20:00,213.81,213.93,213.78,213.84,6137.0,210.7444,210.8627,210.7149,210.774,6137.0
2024-07-08 11:30:00,213.83,213.83,213.56,213.68,12827.0,210.7642,210.7642,210.498,210.6163,12827.0
2024-07-08 11:40:00,213.73,213.76,213.57,213.72,8278.0,210.6656,210.6952,210.5079,210.6557,8278.0
2024-07-08 11:50:00,213.69,213.85,213.58,213.81,9654.0,210.6262,210.7839,210.5177,210.7444,9654.0
2024-07-08 12:00:00,213.82,213.82,213.55,213.65,6690.0,210.7543,210.7543,210.4882,210.5867,6690.0
2024-07-08 12:10:00,213.61,213.93,213.55,213.91,7608.0,210.5473,210.8627,210.4882,210.843,7608.0
2024-07-08 12:20:00,213.95,214.06,213.84,214.04,5596.0,210.8824,210.9909,210.774,210.9711,5596.0
2024-07-08 12:30:00,214.04,214.21,214.03,214.2,5283.0,210.9711,211.1387,210.9613,211.1288,5283.0
2024-07-08 12:40:00,214.22,214.22,214.1,214.18,5373.0,211.1486,211.1486,211.0303,211.1091,5373.0
2024-07-08 12:50:00,214.16,214.17,214.03,214.09,4831.0,211.0894,211.0993,210.9613,211.0204,4831.0
2024-07-08 13:00:00,214.09,214.11,213.98,214.09,4664.0,211.0204,211.0401,210.912,211.0204,4664.0
2024-07-08 13:10:00,214.07,214.2,214.06,214.19,3656.0,211.0007,211.1288,210.9909,211.119,3656.0
2024-07-08 13:20:00,214.18,214.33,214.18,214.28,8765.0,211.1091,211.257,211.1091,211.2077,8765.0
2024-07-08 13:30:00,214.28,214.34,214.28,214.32,5985.0,211.2077,211.2668,211.2077,211.2471,5985.0
2024-07-08 13:40:00,214.32,214.38,214.25,214.34,4247.0,211.2471,211.3063,211.1781,211.2668,4247.0
2024-07-08 13:50:00,214.36,214.45,214.36,214.43,7520.0,211.2866,211.3753,211.2866,211.3555,7520.0
2024-07-08 14:00:00,214.4,214.43,214.32,214.37,7237.0,211.326,211.3555,211.2471,211.2964,7237.0
2024-07-08 14:10:00,214.37,214.49,214.36,214.45,13524.0,211.2964,211.4147,211.2866,211.3753,13524.0
2024-07-08 14:20:00,214.45,214.52,214.35,214.43,14415.0,211.3753,211.4443,211.2767,211.3555,14415.0
2024-07-08 14:30:00,214.44,214.54,214.39,214.54,26568.0,211.3654,211.464,211.3161,211.464,26568.0
2024-07-08 14:40:00,214.54,214.55,214.42,214.5,15310.0,211.464,211.4738,211.3457,211.4245,15310.0
2024-07-08 14:50:00,214.53,214.59,214.49,214.53,11325.0,211.4541,211.5133,211.4147,211.4541,11325.0
2024-07-08 15:00:00,214.53,214.55,214.45,214.47,12517.0,211.4541,211.4738,211.3753,211.395,12517.0
2024-07-08 15:10:00,214.47,214.53,214.44,214.46,14324.0,211.395,211.4541,211.3654,211.3851,14324.0
2024-07-08 15:20:00,214.47,214.47,214.34,214.38,11717.0,211.395,211.395,211.2668,211.3063,11717.0
2024-07-08 15:30:00,214.33,214.46,214.28,214.3,14111.0,211.257,211.3851,211.2077,211.2274,14111.0
2024-07-08 15:40:00,214.3,214.39,213.96,214.04,21609.0,211.2274,211.3161,210.8923,210.9711,21609.0
2024-07-08 15:50:00,214.04,214.4,214.02,214.29,124144.0,210.9711,211.326,210.9514,211.2176,124144.0
2024-07-09 09:30:00,214.3,214.7,214.18,214.51,41035.0,211.2274,211.6217,211.1091,211.4344,41035.0
2024-07-09 09:40:00,214.52,214.56,214.28,214.5,33150.0,211.4443,211.4837,211.2077,211.4245,33150.0
2024-07-09 09:50:00,214.36,214.44,214.03,214.03,6789.0,211.2866,211.3654,210.9613,210.9613,6789.0
2024-07-09 10:00:00,213.96,214.05,213.65,213.7,10746.0,210.8923,210.981,210.5867,210.636,10746.0
2024-07-09 10:10:00,213.72,213.72,213.29,213.34,6600.0,210.6557,210.6557,210.2319,210.2812,6600.0
2024-07-09 10:20:00,213.33,213.72,213.29,213.67,7402.0,210.2713,210.6557,210.2319,210.6064,7402.0
2024-07-09 10:30:00,213.68,213.68,213.36,213.36,3252.0,210.6163,210.6163,210.3009,210.3009,3252.0
2024-07-09 10:40:00,213.38,213.58,213.3,213.58,5529.0,210.3206,210.5177,210.2418,210.5177,5529.0
2024-07-09 10:50:00,213.59,213.59,213.19,213.19,8989.0,210.5276,210.5276,210.1333,210.1333,8989.0
2024-07-09 11:00:00,213.2,213.26,213.02,213.03,10098.0,210.1432,210.2023,209.9658,209.9756,10098.0
2024-07-09 11:10:00,213.01,213.28,213.01,213.19,4589.0,209.9559,210.222,209.9559,210.1333,4589.0
2024-07-09 11:20:00,213.19,213.27,213.02,213.22,10104.0,210.1333,210.2122,209.9658,210.1629,10104.0
2024-07-09 11:30:00,213.24,213.33,213.15,213.21,3552.0,210.1826,210.2713,210.0939,210.153,3552.0
2024-07-09 11:40:00,213.19,213.21,213.1,213.19,6773.0,210.1333,210.153,210.0446,210.1333,6773.0
2024-07-09 11:50:00,213.19,213.25,213.01,213.04,5435.0,210.1333,210.1925,209.9559,209.9855,5435.0
2024-07-09 12:00:00,212.97,213.14,212.76,212.9,10423.0,209.9165,210.084,209.7095,209.8475,10423.0
2024-07-09 12:10:00,212.88,212.94,212.8,212.9,16203.0,209.8278,209.8869,209.7489,209.8475,16203.0
2024-07-09 12:20:00,212.98,212.99,212.83,212.92,3083.0,209.9263,209.9362,209.7785,209.8672,3083.0
2024-07-09 12:30:00,212.92,213.0,212.63,212.74,4864.0,209.8672,209.9461,209.5814,209.6898,4864.0
2024-07-09 12:40:00,212.79,213.0,212.75,212.95,5412.0,209.7391,209.9461,209.6996,209.8968,5412.0
2024-07-09 12:50:00,212.91,212.91,212.72,212.79,4223.0,209.8573,209.8573,209.6701,209.7391,4223.0
2024-07-09 13:00:00,212.77,212.99,212.75,212.94,6142.0,209.7193,209.9362,209.6996,209.8869,6142.0
2024-07-09 13:10:00,212.98,213.04,212.6,212.68,5184.0,209.9263,209.9855,209.5518,209.6306,5184.0
2024-07-09 13:20:00,212.66,212.73,212.56,212.6,3434.0,209.6109,209.6799,209.5124,209.5518,3434.0
2024-07-09 13:30:00,212.64,212.64,212.39,212.39,7672.0,209.5912,209.5912,209.3448,209.3448,7672.0
2024-07-09 13:40:00,212.37,212.49,212.28,212.37,7130.0,209.3251,209.4434,209.2364,209.3251,7130.0
2024-07-09 13:50:00,212.38,212.44,212.27,212.27,6507.0,209.3349,209.3941,209.2265,209.2265,6507.0
2024-07-09 14:00:00,212.31,212.41,212.23,212.31,7364.0,209.2659,209.3645,209.1871,209.2659,7364.0
2024-07-09 14:10:00,212.31,212.37,212.26,212.26,4992.0,209.2659,209.3251,209.2167,209.2167,4992.0
2024-07-09 14:20:00,212.27,212.39,212.2,212.23,4695.0,209.2265,209.3448,209.1575,209.1871,4695.0
2024-07-09 14:30:00,212.23,212.38,212.14,212.14,5561.0,209.1871,209.3349,209.0984,209.0984,5561.0
2024-07-09 14:40:00,212.12,212.15,211.94,211.99,7239.0,209.0787,209.1082,208.9012,208.9505,7239.0
2024-07-09 14:50:00,211.99,211.99,211.82,211.82,12261.0,208.9505,208.9505,208.783,208.783,12261.0
2024-07-09 15:00:00,211.83,211.83,211.42,211.59,8889.0,208.7928,208.7928,208.3887,208.5563,8889.0
2024-07-09 15:10:00,211.58,211.6,211.45,211.5,6847.0,208.5464,208.5661,208.4183,208.4676,6847.0
2024-07-09 15:20:00,211.53,211.72,211.5,211.72,11445.0,208.4971,208.6844,208.4676,208.6844,11445.0
2024-07-09 15:30:00,211.75,211.8,211.65,211.75,15915.0,208.714,208.7633,208.6154,208.714,15915.0
2024-07-09 15:40:00,211.74,211.75,211.4,211.41,16568.0,208.7041,208.714,208.369,208.3788,16568.0
2024-07-09 15:50:00,211.43,211.9,211.43,211.8,80462.0,208.3986,208.8618,208.3986,208.7633,80462.0
2024-07-10 09:30:00,212.01,212.59,211.96,212.59,23457.0,208.9702,209.5419,208.921,209.5419,23457.0
2024-07-10 09:40:00,212.58,212.67,212.39,212.39,11787.0,209.5321,209.6208,209.3448,209.3448,11787.0
2024-07-10 09:50:00,212.3,212.56,212.12,212.29,7993.0,209.2561,209.5124,209.0787,209.2462,7993.0
2024-07-10 10:00:00,212.37,212.55,212.2,212.32,11299.0,209.3251,209.5025,209.1575,209.2758,11299.0
2024-07-10 10:10:00,212.29,212.61,212.22,212.61,52687.0,209.2462,209.5616,209.1772,209.5616,52687.0
2024-07-10 10:20:00,212.65,212.65,212.28,212.28,7066.0,209.6011,209.6011,209.2364,209.2364,7066.0
2024-07-10 10:30:00,212.29,212.97,212.28,212.83,7742.0,209.2462,209.9165,209.2364,209.7785,7742.0
2024-07-10 10:40:00,212.82,212.82,212.48,212.54,6929.0,209.7686,209.7686,209.4335,209.4926,6929.0
2024-07-10 10:50:00,212.57,212.84,212.5,212.76,7411.0,209.5222,209.7883,209.4532,209.7095,7411.0
2024-07-10 11:00:00,212.78,212.82,212.55,212.75,5459.0,209.7292,209.7686,209.5025,209.6996,5459.0
2024-07-10 11:10:00,212.68,212.73,212.58,212.73,2909.0,209.6306,209.6799,209.5321,209.6799,2909.0
2024-07-10 11:20:00,212.78,212.83,212.72,212.8,17706.0,209.7292,209.7785,209.6701,209.7489,17706.0
2024-07-10 11:30:00,212.8,212.88,212.77,212.83,8055.0,209.7489,209.8278,209.7193,209.7785,8055.0
2024-07-10 11:40:00,212.81,212.89,212.73,212.79,13057.0,209.7588,209.8376,209.6799,209.7391,13057.0
2024-07-10 11:50:00,212.79,212.79,212.71,212.75,8313.0,209.7391,209.7391,209.6602,209.6996,8313.0
2024-07-10 12:00:00,212.73,212.86,212.66,212.66,7594.0,209.6799,209.8081,209.6109,209.6109,7594.0
2024-07-10 12:10:00,212.68,213.07,212.64,213.07,8317.0,209.6306,210.015,209.5912,210.015,8317.0
2024-07-10 12:20:00,213.05,213.31,213.04,213.27,40105.0,209.9953,210.2516,209.9855,210.2122,40105.0
2024-07-10 12:30:00,213.27,213.37,213.05,213.05,18227.0,210.2122,210.3107,209.9953,209.9953,18227.0
2024-07-10 12:40:00,213.06,213.16,213.02,213.15,8932.0,210.0052,210.1038,209.9658,210.0939,8932.0
2024-07-10 12:50:00,213.11,213.16,212.92,213.12,8334.0,210.0545,210.1038,209.8672,210.0643,8334.0
2024-07-10 13:00:00,213.09,213.33,213.07,213.24,25617.0,210.0348,210.2713,210.015,210.1826,25617.0
2024-07-10 13:10:00,213.24,213.34,213.22,213.3,4799.0,210.1826,210.2812,210.1629,210.2418,4799.0
2024-07-10 13:20:00,213.25,213.29,213.1,213.1,5632.0,210.1925,210.2319,210.0446,210.0446,5632.0
2024-07-10 13:30:00,213.15,213.25,213.07,213.24,7938.0,210.0939,210.1925,210.015,210.1826,7938.0
2024-07-10 13:40:00,213.21,213.36,213.16,213.36,2955.0,210.153,210.3009,210.1038,210.3009,2955.0
2024-07-10 13:50:00,213.38,213.38,213.24,213.29,6017.0,210.3206,210.3206,210.1826,210.2319,6017.0
2024-07-10 14:00:00,213.33,213.44,213.28,213.33,9654.0,210.2713,210.3797,210.222,210.2713,9654.0
2024-07-10 14:10:00,213.32,213.54,213.31,213.49,8857.0,210.2615,210.4783,210.2516,210.429,8857.0
2024-07-10 14:20:00,213.48,213.61,213.41,213.49,11454.0,210.4192,210.5473,210.3502,210.429,11454.0
2024-07-10 14:30:00,213.47,213.69,213.46,213.66,12073.0,210.4093,210.6262,210.3995,210.5966,12073.0
2024-07-10 14:40:00,213.65,213.73,213.53,213.67,20353.0,210.5867,210.6656,210.4685,210.6064,20353.0
2024-07-10 14:50:00,213.66,213.71,213.51,213.71,9296.0,210.5966,210.6459,210.4487,210.6459,9296.0
2024-07-10 15:00:00,213.67,213.93,213.57,213.91,44509.0,210.6064,210.8627,210.5079,210.843,44509.0
2024-07-10 15:10:00,213.94,214.06,213.86,214.06,9186.0,210.8726,210.9909,210.7937,210.9909,9186.0
2024-07-10 15:20:00,214.05,214.12,213.97,214.08,7055.0,210.981,211.05,210.9021,211.0106,7055.0
2024-07-10 15:30:00,214.09,214.25,214.03,214.22,17837.0,211.0204,211.1781,210.9613,211.1486,17837.0
2024-07-10 15:40:00,214.23,214.29,214.1,214.25,21933.0,211.1584,211.2176,211.0303,211.1781,21933.0
2024-07-10 15:50:00,214.22,215.01,214.2,214.86,131144.0,211.1486,211.9272,211.1288,211.7794,131144.0
2024-07-11 09:30:00,215.15,215.66,214.87,214.95,35006.0,212.0652,212.5679,211.7892,211.8681,35006.0
2024-07-11 09:40:00,215.01,215.47,215.01,215.26,12348.0,211.9272,212.3806,211.9272,212.1736,12348.0
2024-07-11 09:50:00,215.25,215.67,215.22,215.46,9874.0,212.1638,212.5778,212.1342,212.3708,9874.0
2024-07-11 10:00:00,215.44,215.56,215.16,215.37,10697.0,212.3511,212.4693,212.0751,212.2821,10697.0
2024-07-11 10:10:00,215.37,215.94,215.19,215.78,12509.0,212.2821,212.8439,212.1047,212.6862,12509.0
2024-07-11 10:20:00,215.77,215.77,215.51,215.55,6379.0,212.6763,212.6763,212.4201,212.4595,6379.0
2024-07-11 10:30:00,215.55,215.7,215.42,215.7,27895.0,212.4595,212.6073,212.3314,212.6073,27895.0
2024-07-11 10:40:00,215.74,215.91,215.47,215.91,14800.0,212.6468,212.8143,212.3806,212.8143,14800.0
2024-07-11 10:50:00,215.89,216.06,215.83,216.01,20378.0,212.7946,212.9622,212.7355,212.9129,20378.0
2024-07-11 11:00:00,216.07,216.37,216.0,216.33,22085.0,212.972,213.2677,212.903,213.2283,22085.0
2024-07-11 11:10:00,216.29,216.49,216.24,216.32,7514.0,213.1889,213.386,213.1396,213.2185,7514.0
2024-07-11 11:20:00,216.32,216.7,216.27,216.7,8848.0,213.2185,213.593,213.1692,213.593,8848.0
2024-07-11 11:30:00,216.7,217.29,216.64,217.23,41978.0,213.593,214.1745,213.5339,214.1154,41978.0
2024-07-11 11:40:00,217.21,217.32,217.05,217.05,9431.0,214.0957,214.2041,213.938,213.938,9431.0
2024-07-11 11:50:00,217.04,217.22,216.96,217.12,8166.0,213.9281,214.1055,213.8493,214.007,8166.0
2024-07-11 12:00:00,217.13,217.13,216.36,216.47,13194.0,214.0168,214.0168,213.2579,213.3663,13194.0
2024-07-11 12:10:00,216.49,216.56,216.36,216.36,6350.0,213.386,213.455,213.2579,213.2579,6350.0
2024-07-11 12:20:00,216.38,216.42,216.29,216.35,5391.0,213.2776,213.317,213.1889,213.248,5391.0
2024-07-11 12:30:00,216.35,216.45,215.88,216.01,11820.0,213.248,213.3466,212.7848,212.9129,11820.0
2024-07-11 12:40:00,215.99,216.3,215.97,216.3,9986.0,212.8932,213.1987,212.8735,213.1987,9986.0
2024-07-11 12:50:00,216.28,216.39,216.13,216.39,6411.0,213.179,213.2874,213.0312,213.2874,6411.0
2024-07-11 13:00:00,216.29,216.4,216.13,216.39,7312.0,213.1889,213.2973,213.0312,213.2874,7312.0
2024-07-11 13:10:00,216.34,216.53,216.34,216.48,4823.0,213.2382,213.4254,213.2382,213.3762,4823.0
2024-07-11 13:20:00,216.5,216.67,216.5,216.62,6374.0,213.3959,213.5634,213.3959,213.5141,6374.0
2024-07-11 13:30:00,216.59,216.75,216.58,216.65,6052.0,213.4846,213.6423,213.4747,213.5437,6052.0
2024-07-11 13:40:00,216.71,216.79,216.62,216.78,3383.0,213.6029,213.6817,213.5141,213.6719,3383.0
2024-07-11 13:50:00,216.78,216.99,216.78,216.98,7132.0,213.6719,213.8788,213.6719,213.869,7132.0
2024-07-11 14:00:00,217.02,217.13,216.95,217.04,8060.0,213.9084,214.0168,213.8394,213.9281,8060.0
2024-07-11 14:10:00,217.06,217.27,217.06,217.21,14885.0,213.9478,214.1548,213.9478,214.0957,14885.0
2024-07-11 14:20:00,217.16,217.21,216.86,216.89,8891.0,214.0464,214.0957,213.7507,213.7803,8891.0
2024-07-11 14:30:00,216.91,217.05,216.79,216.85,9948.0,213.8,213.938,213.6817,213.7409,9948.0
2024-07-11 14:40:00,216.85,217.03,216.84,217.03,5171.0,213.7409,213.9183,213.731,213.9183,5171.0
2024-07-11 14:50:00,217.01,217.1,216.85,216.93,7758.0,213.8986,213.9873,213.7409,213.8197,7758.0
2024-07-11 15:00:00,216.94,216.94,216.62,216.63,10674.0,213.8296,213.8296,213.5141,213.524,10674.0
2024-07-11 15:10:00,216.57,216.72,216.57,216.61,12101.0,213.4649,213.6127,213.4649,213.5043,12101.0
2024-07-11 15:20:00,216.61,216.8,216.52,216.71,10494.0,213.5043,213.6916,213.4156,213.6029,10494.0
2024-07-11 15:30:00,216.7,216.82,216.62,216.7,13049.0,213.593,213.7113,213.5141,213.593,13049.0
2024-07-11 15:40:00,216.7,216.88,216.58,216.87,19823.0,213.593,213.7704,213.4747,213.7606,19823.0
2024-07-11 15:50:00,216.83,217.39,216.82,217.34,99349.0,213.7211,214.2731,213.7113,214.2238,99349.0
2024-07-12 09:30:00,218.48,219.09,218.0,218.63,41086.0,215.3475,215.9487,214.8744,215.4953,41086.0
2024-07-12 09:40:00,218.69,218.94,218.43,218.51,20903.0,215.5545,215.8009,215.2982,215.3771,20903.0
2024-07-12 09:50:00,218.56,218.66,218.22,218.4,16400.0,215.4263,215.5249,215.0912,215.2686,16400.0
2024-07-12 10:00:00,218.39,218.84,218.18,218.7,21558.0,215.2588,215.7023,215.0518,215.5643,21558.0
2024-07-12 10:10:00,218.71,219.5,218.71,219.49,20310.0,215.5742,216.3529,215.5742,216.343,20310.0
2024-07-12 10:20:00,219.45,219.71,219.28,219.51,22874.0,216.3036,216.5598,216.136,216.3627,22874.0
2024-07-12 10:30:00,219.49,219.57,219.15,219.15,16208.0,216.343,216.4219,216.0079,216.0079,16208.0
2024-07-12 10:40:00,219.22,219.24,218.89,218.91,13287.0,216.0769,216.0966,215.7516,215.7713,13287.0
2024-07-12 10:50:00,218.91,219.17,218.91,219.15,13854.0,215.7713,216.0276,215.7713,216.0079,13854.0
2024-07-12 11:00:00,219.18,219.3,219.13,219.29,7358.0,216.0374,216.1557,215.9882,216.1459,7358.0
2024-07-12 11:10:00,219.31,219.31,219.01,219.23,9875.0,216.1656,216.1656,215.8699,216.0867,9875.0
2024-07-12 11:20:00,219.26,219.28,219.09,219.21,8390.0,216.1163,216.136,215.9487,216.067,8390.0
2024-07-12 11:30:00,219.18,219.2,218.89,218.97,6244.0,216.0374,216.0572,215.7516,215.8305,6244.0
2024-07-12 11:40:00,218.88,219.03,218.86,218.93,7629.0,215.7417,215.8896,215.722,215.791,7629.0
2024-07-12 11:50:00,218.97,219.12,218.94,218.99,5458.0,215.8305,215.9783,215.8009,215.8502,5458.0
2024-07-12 12:00:00,218.97,218.99,218.61,218.86,11021.0,215.8305,215.8502,215.4756,215.722,11021.0
2024-07-12 12:10:00,218.93,219.08,218.87,219.08,4353.0,215.791,215.9389,215.7319,215.9389,4353.0
2024-07-12 12:20:00,219.05,219.07,218.62,218.8,19350.0,215.9093,215.929,215.4855,215.6629,19350.0
2024-07-12 12:30:00,218.81,218.85,218.69,218.8,2926.0,215.6727,215.7122,215.5545,215.6629,2926.0
2024-07-12 12:40:00,218.77,218.98,218.77,218.92,2727.0,215.6333,215.8403,215.6333,215.7812,2727.0
2024-07-12 12:50:00,218.9,219.07,218.86,219.03,4652.0,215.7615,215.929,215.722,215.8896,4652.0
2024-07-12 13:00:00,219.01,219.1,218.97,219.01,4510.0,215.8699,215.9586,215.8305,215.8699,4510.0
2024-07-12 13:10:00,219.04,219.24,219.03,219.21,3962.0,215.8995,216.0966,215.8896,216.067,3962.0
2024-07-12 13:20:00,219.24,219.37,219.14,219.2,6721.0,216.0966,216.2247,215.998,216.0572,6721.0
2024-07-12 13:30:00,219.19,219.34,219.12,219.23,7087.0,216.0473,216.1952,215.9783,216.0867,7087.0
2024-07-12 13:40:00,219.24,219.5,219.21,219.5,3438.0,216.0966,216.3529,216.067,216.3529,3438.0
2024-07-12 13:50:00,219.47,219.49,219.34,219.35,4828.0,216.3233,216.343,216.1952,216.205,4828.0
2024-07-12 14:00:00,219.32,219.44,219.27,219.41,10736.0,216.1754,216.2937,216.1262,216.2641,10736.0
2024-07-12 14:10:00,219.37,219.42,219.36,219.4,4542.0,216.2247,216.274,216.2149,216.2543,4542.0
2024-07-12 14:20:00,219.39,219.39,219.16,219.21,9471.0,216.2444,216.2444,216.0177,216.067,9471.0
2024-07-12 14:30:00,219.2,219.2,218.99,219.02,6190.0,216.0572,216.0572,215.8502,215.8797,6190.0
2024-07-12 14:40:00,219.04,219.09,219.03,219.06,5700.0,215.8995,215.9487,215.8896,215.9192,5700.0
2024-07-12 14:50:00,219.01,219.22,219.01,219.22,8405.0,215.8699,216.0769,215.8699,216.0769,8405.0
2024-07-12 15:00:00,219.21,219.28,219.15,219.24,8169.0,216.067,216.136,216.0079,216.0966,8169.0
2024-07-12 15:10:00,219.23,219.32,219.18,219.29,16660.0,216.0867,216.1754,216.0374,216.1459,16660.0
2024-07-12 15:20:00,219.28,219.38,219.26,219.32,10435.0,216.136,216.2346,216.1163,216.1754,10435.0
2024-07-12 15:30:00,219.28,219.36,219.15,219.25,16651.0,216.136,216.2149,216.0079,216.1064,16651.0
2024-07-12 15:40:00,219.22,219.25,218.71,218.75,26626.0,216.0769,216.1064,215.5742,215.6136,26626.0
2024-07-12 15:50:00,218.74,218.88,218.22,218.43,117713.0,215.6038,215.7417,215.0912,215.2982,117713.0
2024-07-15 09:30:00,219.02,219.5,218.46,219.28,47959.0,215.8797,216.3529,215.3278,216.136,47959.0
2024-07-15 09:40:00,219.23,219.41,218.98,219.33,7944.0,216.0867,216.2641,215.8403,216.1853,7944.0
2024-07-15 09:50:00,219.3,219.37,218.54,218.88,11670.0,216.1557,216.2247,215.4066,215.7417,11670.0
2024-07-15 10:00:00,218.95,218.95,218.57,218.75,8657.0,215.8107,215.8107,215.4362,215.6136,8657.0
2024-07-15 10:10:00,218.82,219.35,218.7,219.21,13532.0,215.6826,216.205,215.5643,216.067,13532.0
2024-07-15 10:20:00,219.13,219.24,218.99,218.99,4953.0,215.9882,216.0966,215.8502,215.8502,4953.0
2024-07-15 10:30:00,219.06,219.38,219.06,219.32,6976.0,215.9192,216.2346,215.9192,216.1754,6976.0
2024-07-15 10:40:00,219.24,219.4,219.0,219.01,9498.0,216.0966,216.2543,215.86,215.8699,9498.0
2024-07-15 10:50:00,219.02,219.02,218.83,218.93,4998.0,215.8797,215.8797,215.6925,215.791,4998.0
2024-07-15 11:00:00,218.95,219.06,218.9,219.0,4783.0,215.8107,215.9192,215.7615,215.86,4783.0
2024-07-15 11:10:00,218.97,219.14,218.96,219.02,2603.0,215.8305,215.998,215.8206,215.8797,2603.0
2024-07-15 11:20:00,219.03,219.04,218.82,218.91,8198.0,215.8896,215.8995,215.6826,215.7713,8198.0
2024-07-15 11:30:00,218.95,219.22,218.88,219.22,6108.0,215.8107,216.0769,215.7417,216.0769,6108.0
2024-07-15 11:40:00,219.17,219.4,219.15,219.39,7210.0,216.0276,216.2543,216.0079,216.2444,7210.0
2024-07-15 11:50:00,219.38,219.38,219.18,219.25,6095.0,216.2346,216.2346,216.0374,216.1064,6095.0
2024-07-15 12:00:00,219.18,219.19,219.11,219.18,3049.0,216.0374,216.0473,215.9684,216.0374,3049.0
2024-07-15 12:10:00,219.22,219.25,219.03,219.22,6199.0,216.0769,216.1064,215.8896,216.0769,6199.0
2024-07-15 12:20:00,219.33,219.37,219.07,219.07,3365.0,216.1853,216.2247,215.929,215.929,3365.0
2024-07-15 12:30:00,219.04,219.04,218.72,218.72,3468.0,215.8995,215.8995,215.584,215.584,3468.0
2024-07-15 12:40:00,218.66,218.8,218.64,218.69,2986.0,215.5249,215.6629,215.5052,215.5545,2986.0
2024-07-15 12:50:00,218.69,218.88,218.66,218.81,3196.0,215.5545,215.7417,215.5249,215.6727,3196.0
2024-07-15 13:00:00,218.85,218.93,218.72,218.93,10635.0,215.7122,215.791,215.584,215.791,10635.0
2024-07-15 13:10:00,218.95,219.07,218.93,219.05,4180.0,215.8107,215.929,215.791,215.9093,4180.0
2024-07-15 13:20:00,219.04,219.16,219.04,219.12,3201.0,215.8995,216.0177,215.8995,215.9783,3201.0
2024-07-15 13:30:00,219.09,219.11,218.91,218.94,2915.0,215.9487,215.9684,215.7713,215.8009,2915.0
2024-07-15 13:40:00,218.93,219.01,218.9,218.92,3466.0,215.791,215.8699,215.7615,215.7812,3466.0
2024-07-15 13:50:00,218.91,219.09,218.91,218.99,5785.0,215.7713,215.9487,215.7713,215.8502,5785.0
2024-07-15 14:00:00,219.01,219.02,218.78,218.81,4097.0,215.8699,215.8797,215.6432,215.6727,4097.0
2024-07-15 14:10:00,218.84,218.86,218.7,218.82,4410.0,215.7023,215.722,215.5643,215.6826,4410.0
2024-07-15 14:20:00,218.92,219.06,218.85,219.06,5183.0,215.7812,215.9192,215.7122,215.9192,5183.0
2024-07-15 14:30:00,219.03,219.15,218.95,219.06,6056.0,215.8896,216.0079,215.8107,215.9192,6056.0
2024-07-15 14:40:00,219.06,219.13,219.05,219.07,4436.0,215.9192,215.9882,215.9093,215.929,4436.0
2024-07-15 14:50:00,219.05,219.15,218.98,219.14,5127.0,215.9093,216.0079,215.8403,215.998,5127.0
2024-07-15 15:00:00,219.11,219.12,218.9,219.02,7878.0,215.9684,215.9783,215.7615,215.8797,7878.0
2024-07-15 15:10:00,219.02,219.02,218.83,218.83,7034.0,215.8797,215.8797,215.6925,215.6925,7034.0
2024-07-15 15:20:00,218.84,218.94,218.77,218.77,9624.0,215.7023,215.8009,215.6333,215.6333,9624.0
2024-07-15 15:30:00,218.77,218.81,218.49,218.51,10968.0,215.6333,215.6727,215.3573,215.3771,10968.0
2024-07-15 15:40:00,218.5,218.54,218.12,218.12,14556.0,215.3672,215.4066,214.9926,214.9926,14556.0
2024-07-15 15:50:00,218.04,218.56,218.04,218.47,80728.0,214.9138,215.4263,214.9138,215.3376,80728.0
2024-07-16 09:30:00,219.03,219.4,218.47,218.48,24377.0,215.8896,216.2543,215.3376,215.3475,24377.0
2024-07-16 09:40:00,218.66,219.2,218.48,219.02,10751.0,215.5249,216.0572,215.3475,215.8797,10751.0
2024-07-16 09:50:00,219.17,219.5,218.97,219.43,17201.0,216.0276,216.3529,215.8305,216.2839,17201.0
2024-07-16 10:00:00,219.43,219.95,219.23,219.69,147690.0,216.2839,216.7964,216.0867,216.5401,147690.0
2024-07-16 10:10:00,219.69,220.12,219.55,219.89,36337.0,216.5401,216.964,216.4021,216.7373,36337.0
2024-07-16 10:20:00,219.8,219.94,219.61,219.72,21134.0,216.6486,216.7865,216.4613,216.5697,21134.0
2024-07-16 10:30:00,219.69,219.82,219.57,219.69,27864.0,216.5401,216.6683,216.4219,216.5401,27864.0
2024-07-16 10:40:00,219.73,219.8,219.5,219.53,16607.0,216.5796,216.6486,216.3529,216.3824,16607.0
2024-07-16 10:50:00,219.54,219.58,219.04,219.2,5975.0,216.3923,216.4317,215.8995,216.0572,5975.0
2024-07-16 11:00:00,219.19,219.23,218.88,219.15,5840.0,216.0473,216.0867,215.7417,216.0079,5840.0
2024-07-16 11:10:00,219.15,219.45,219.14,219.34,18693.0,216.0079,216.3036,215.998,216.1952,18693.0
2024-07-16 11:20:00,219.39,219.42,219.23,219.28,17505.0,216.2444,216.274,216.0867,216.136,17505.0
2024-07-16 11:30:00,219.22,219.22,218.99,219.07,4434.0,216.0769,216.0769,215.8502,215.929,4434.0
2024-07-16 11:40:00,219.08,219.08,218.79,218.8,4596.0,215.9389,215.9389,215.653,215.6629,4596.0
2024-07-16 11:50:00,218.8,218.93,218.74,218.74,4782.0,215.6629,215.791,215.6038,215.6038,4782.0
2024-07-16 12:00:00,218.73,218.76,218.54,218.76,6975.0,215.5939,215.6235,215.4066,215.6235,6975.0
2024-07-16 12:10:00,218.69,219.12,218.67,219.11,7691.0,215.5545,215.9783,215.5348,215.9684,7691.0
2024-07-16 12:20:00,219.16,219.28,219.12,219.22,4029.0,216.0177,216.136,215.9783,216.0769,4029.0
2024-07-16 12:30:00,219.22,219.55,219.2,219.55,6601.0,216.0769,216.4021,216.0572,216.4021,6601.0
2024-07-16 12:40:00,219.53,219.73,219.48,219.72,8194.0,216.3824,216.5796,216.3331,216.5697,8194.0
2024-07-16 12:50:00,219.7,219.86,219.56,219.8,9494.0,216.55,216.7077,216.412,216.6486,9494.0
2024-07-16 13:00:00,219.83,219.87,219.71,219.76,5085.0,216.6781,216.7176,216.5598,216.6091,5085.0
2024-07-16 13:10:00,219.74,219.79,219.3,219.3,11482.0,216.5894,216.6387,216.1557,216.1557,11482.0
2024-07-16 13:20:00,219.27,219.36,219.09,219.09,9428.0,216.1262,216.2149,215.9487,215.9487,9428.0
2024-07-16 13:30:00,219.09,219.37,219.04,219.31,13518.0,215.9487,216.2247,215.8995,216.1656,13518.0
2024-07-16 13:40:00,219.31,219.31,219.13,219.27,14951.0,216.1656,216.1656,215.9882,216.1262,14951.0
2024-07-16 13:50:00,219.26,219.29,219.05,219.22,12500.0,216.1163,216.1459,215.9093,216.0769,12500.0
2024-07-16 14:00:00,219.19,219.23,219.08,219.09,9015.0,216.0473,216.0867,215.9389,215.9487,9015.0
2024-07-16 14:10:00,219.09,219.23,219.0,219.02,12029.0,215.9487,216.0867,215.86,215.8797,12029.0
2024-07-16 14:20:00,219.03,219.05,218.63,218.77,7409.0,215.8896,215.9093,215.4953,215.6333,7409.0
2024-07-16 14:30:00,218.75,218.81,218.67,218.69,7256.0,215.6136,215.6727,215.5348,215.5545,7256.0
2024-07-16 14:40:00,218.73,218.75,218.54,218.6,11258.0,215.5939,215.6136,215.4066,215.4658,11258.0
2024-07-16 14:50:00,218.61,218.63,218.24,218.39,22801.0,215.4756,215.4953,215.1109,215.2588,22801.0
2024-07-16 15:00:00,218.4,218.61,218.35,218.59,18796.0,215.2686,215.4756,215.2193,215.4559,18796.0
2024-07-16 15:10:00,218.61,218.66,218.49,218.66,17878.0,215.4756,215.5249,215.3573,215.5249,17878.0
2024-07-16 15:20:00,218.66,218.89,218.64,218.74,26812.0,215.5249,215.7516,215.5052,215.6038,26812.0
2024-07-16 15:30:00,218.77,218.98,218.65,218.89,22884.0,215.6333,215.8403,215.515,215.7516,22884.0
2024-07-16 15:40:00,218.9,218.9,218.58,218.59,30469.0,215.7615,215.7615,215.446,215.4559,30469.0
2024-07-16 15:50:00,218.59,218.93,218.58,218.86,157802.0,215.4559,215.791,215.446,215.722,157802.0
2024-07-17 09:30:00,219.29,220.03,218.92,219.36,27209.0,216.1459,216.8753,215.7812,216.2149,27209.0
2024-07-17 09:40:00,219.24,219.41,218.6,218.8,18468.0,216.0966,216.2641,215.4658,215.6629,18468.0
2024-07-17 09:50:00,218.75,218.75,218.2,218.54,28495.0,215.6136,215.6136,215.0715,215.4066,28495.0
2024-07-17 10:00:00,218.64,219.52,218.57,219.45,23850.0,215.5052,216.3726,215.4362,216.3036,23850.0
2024-07-17 10:10:00,219.38,220.17,219.01,220.08,14179.0,216.2346,217.0132,215.8699,216.9245,14179.0
2024-07-17 10:20:00,220.11,220.95,220.1,220.79,20125.0,216.9541,217.7821,216.9443,217.6244,20125.0
2024-07-17 10:30:00,220.77,220.77,219.54,219.56,11042.0,217.6046,217.6046,216.3923,216.412,11042.0
2024-07-17 10:40:00,219.66,219.93,219.41,219.93,16029.0,216.5106,216.7767,216.2641,216.7767,16029.0
2024-07-17 10:50:00,220.02,220.62,220.02,220.46,46200.0,216.8654,217.4568,216.8654,217.2991,46200.0
2024-07-17 11:00:00,220.33,220.66,220.1,220.63,19777.0,217.171,217.4962,216.9443,217.4667,19777.0
2024-07-17 11:10:00,220.72,220.94,220.67,220.73,12833.0,217.5554,217.7722,217.5061,217.5652,12833.0
2024-07-17 11:20:00,220.84,220.99,220.7,220.84,11458.0,217.6736,217.8215,217.5357,217.6736,11458.0
2024-07-17 11:30:00,220.85,221.3,220.8,221.3,74288.0,217.6835,218.127,217.6342,218.127,74288.0
2024-07-17 11:40:00,221.29,221.69,221.29,221.68,13724.0,218.1172,218.5115,218.1172,218.5016,13724.0
2024-07-17 11:50:00,221.67,221.71,221.45,221.65,17101.0,218.4917,218.5312,218.2749,218.472,17101.0
2024-07-17 12:00:00,221.64,221.71,221.26,221.36,8453.0,218.4622,218.5312,218.0876,218.1862,8453.0
2024-07-17 12:10:00,221.36,221.48,221.02,221.23,13320.0,218.1862,218.3045,217.8511,218.0581,13320.0
2024-07-17 12:20:00,221.35,221.48,221.19,221.36,8282.0,218.1763,218.3045,218.0186,218.1862,8282.0
2024-07-17 12:30:00,221.27,221.42,221.08,221.42,23212.0,218.0975,218.2453,217.9102,218.2453,23212.0
2024-07-17 12:40:00,221.3,221.45,221.18,221.4,26517.0,218.127,218.2749,218.0088,218.2256,26517.0
2024-07-17 12:50:00,221.43,221.48,221.16,221.27,13769.0,218.2552,218.3045,217.9891,218.0975,13769.0
2024-07-17 13:00:00,221.36,221.36,220.96,221.2,7448.0,218.1862,218.1862,217.7919,218.0285,7448.0
2024-07-17 13:10:00,221.15,221.17,220.92,221.12,6252.0,217.9792,217.9989,217.7525,217.9496,6252.0
2024-07-17 13:20:00,221.12,221.21,220.96,221.08,13294.0,217.9496,218.0383,217.7919,217.9102,13294.0
2024-07-17 13:30:00,221.01,221.1,220.72,220.97,6980.0,217.8412,217.9299,217.5554,217.8018,6980.0
2024-07-17 13:40:00,221.02,221.21,220.93,221.12,6064.0,217.8511,218.0383,217.7624,217.9496,6064.0
2024-07-17 13:50:00,221.07,221.14,220.98,220.98,8248.0,217.9003,217.9693,217.8116,217.8116,8248.0
2024-07-17 14:00:00,220.99,221.01,220.73,220.96,13306.0,217.8215,217.8412,217.5652,217.7919,13306.0
2024-07-17 14:10:00,220.91,221.09,220.83,220.98,7789.0,217.7426,217.9201,217.6638,217.8116,7789.0
2024-07-17 14:20:00,221.06,221.07,220.86,221.03,8710.0,217.8905,217.9003,217.6934,217.8609,8710.0
2024-07-17 14:30:00,221.05,221.52,221.05,221.5,44850.0,217.8806,218.3439,217.8806,218.3242,44850.0
2024-07-17 14:40:00,221.47,221.49,221.18,221.34,27506.0,218.2946,218.3143,218.0088,218.1665,27506.0
2024-07-17 14:50:00,221.31,221.34,221.11,221.21,12930.0,218.1369,218.1665,217.9398,218.0383,12930.0
2024-07-17 15:00:00,221.19,221.22,220.95,221.0,20058.0,218.0186,218.0482,217.7821,217.8313,20058.0
2024-07-17 15:10:00,221.01,221.16,220.94,220.99,16120.0,217.8412,217.9891,217.7722,217.8215,16120.0
2024-07-17 15:20:00,221.02,221.08,220.88,221.01,17238.0,217.8511,217.9102,217.7131,217.8412,17238.0
2024-07-17 15:30:00,220.98,221.12,220.74,220.77,21818.0,217.8116,217.9496,217.5751,217.6046,21818.0
2024-07-17 15:40:00,220.76,220.83,220.63,220.69,40333.0,217.5948,217.6638,217.4667,217.5258,40333.0
2024-07-17 15:50:00,220.67,220.9,220.48,220.66,129452.0,217.5061,217.7328,217.3188,217.4962,129452.0
2024-07-18 09:30:00,217.88,218.21,214.65,217.17,36206.0,214.7561,215.0814,211.5724,214.0563,36206.0
2024-07-18 09:40:00,217.34,218.3,216.74,218.26,23131.0,214.2238,215.1701,213.6324,215.1306,23131.0
2024-07-18 09:50:00,218.3,219.51,218.07,219.4,20140.0,215.1701,216.3627,214.9434,216.2543,20140.0
2024-07-18 10:00:00,219.19,219.19,217.66,217.69,42202.0,216.0473,216.0473,214.5392,214.5688,42202.0
2024-07-18 10:10:00,217.68,218.14,217.53,217.55,23218.0,214.559,215.0124,214.4111,214.4308,23218.0
2024-07-18 10:20:00,217.51,218.52,217.44,218.5,16130.0,214.3914,215.3869,214.3224,215.3672,16130.0
2024-07-18 10:30:00,218.44,218.7,218.18,218.56,18298.0,215.3081,215.5643,215.0518,215.4263,18298.0
2024-07-18 10:40:00,218.51,218.66,218.25,218.35,16657.0,215.3771,215.5249,215.1208,215.2193,16657.0
2024-07-18 10:50:00,218.38,218.99,218.32,218.41,13507.0,215.2489,215.8502,215.1898,215.2785,13507.0
2024-07-18 11:00:00,218.4,218.59,218.05,218.19,20415.0,215.2686,215.4559,214.9236,215.0616,20415.0
2024-07-18 11:10:00,218.19,218.59,218.12,218.41,16594.0,215.0616,215.4559,214.9926,215.2785,16594.0
2024-07-18 11:20:00,218.34,218.8,218.3,218.74,23991.0,215.2095,215.6629,215.1701,215.6038,23991.0
2024-07-18 11:30:00,218.75,218.92,218.43,218.49,18757.0,215.6136,215.7812,215.2982,215.3573,18757.0
2024-07-18 11:40:00,218.52,218.78,218.08,218.12,12427.0,215.3869,215.6432,214.9532,214.9926,12427.0
2024-07-18 11:50:00,218.19,218.26,217.86,218.2,14955.0,215.0616,215.1306,214.7364,215.0715,14955.0
2024-07-18 12:00:00,218.21,218.41,218.03,218.36,24633.0,215.0814,215.2785,214.9039,215.2292,24633.0
2024-07-18 12:10:00,218.3,218.45,218.12,218.3,16960.0,215.1701,215.3179,214.9926,215.1701,16960.0
2024-07-18 12:20:00,218.28,218.39,218.13,218.38,13281.0,215.1503,215.2588,215.0025,215.2489,13281.0
2024-07-18 12:30:00,218.39,218.66,218.34,218.56,13911.0,215.2588,215.5249,215.2095,215.4263,13911.0
2024-07-18 12:40:00,218.57,218.94,218.43,218.85,13451.0,215.4362,215.8009,215.2982,215.7122,13451.0
2024-07-18 12:50:00,218.94,219.06,218.54,218.73,11352.0,215.8009,215.9192,215.4066,215.5939,11352.0
2024-07-18 13:00:00,218.73,218.73,218.31,218.37,12022.0,215.5939,215.5939,215.1799,215.2391,12022.0
2024-07-18 13:10:00,218.33,218.4,218.26,218.31,16919.0,215.1996,215.2686,215.1306,215.1799,16919.0
2024-07-18 13:20:00,218.3,218.52,218.06,218.52,20720.0,215.1701,215.3869,214.9335,215.3869,20720.0
2024-07-18 13:30:00,218.52,218.8,218.42,218.71,7846.0,215.3869,215.6629,215.2883,215.5742,7846.0
2024-07-18 13:40:00,218.7,218.88,218.64,218.84,14078.0,215.5643,215.7417,215.5052,215.7023,14078.0
2024-07-18 13:50:00,218.87,218.89,218.34,218.38,13251.0,215.7319,215.7516,215.2095,215.2489,13251.0
2024-07-18 14:00:00,218.33,218.45,218.18,218.22,12500.0,215.1996,215.3179,215.0518,215.0912,12500.0
2024-07-18 14:10:00,218.22,218.33,217.83,217.9,9814.0,215.0912,215.1996,214.7068,214.7758,9814.0
2024-07-18 14:20:00,217.86,218.05,217.78,217.82,15567.0,214.7364,214.9236,214.6575,214.6969,15567.0
2024-07-18 14:30:00,217.76,218.05,217.76,217.91,34059.0,214.6378,214.9236,214.6378,214.7857,34059.0
2024-07-18 14:40:00,217.91,218.1,217.88,217.98,22175.0,214.7857,214.9729,214.7561,214.8546,22175.0
2024-07-18 14:50:00,217.94,218.18,217.87,217.94,23375.0,214.8152,215.0518,214.7462,214.8152,23375.0
2024-07-18 15:00:00,217.93,218.24,217.93,218.06,16197.0,214.8054,215.1109,214.8054,214.9335,16197.0
2024-07-18 15:10:00,218.03,218.03,217.56,217.72,58656.0,214.9039,214.9039,214.4407,214.5984,58656.0
2024-07-18 15:20:00,217.7,217.84,217.36,217.84,20435.0,214.5787,214.7167,214.2435,214.7167,20435.0
2024-07-18 15:30:00,217.79,217.84,217.45,217.5,32274.0,214.6674,214.7167,214.3322,214.3815,32274.0
2024-07-18 15:40:00,217.49,217.75,217.23,217.72,61549.0,214.3717,214.6279,214.1154,214.5984,61549.0
2024-07-18 15:50:00,217.73,217.86,217.19,217.42,179268.0,214.6082,214.7364,214.076,214.3027,179268.0
2024-07-19 09:30:00,219.49,220.95,219.19,220.51,173806.0,216.343,217.7821,216.0473,217.3484,173806.0
2024-07-19 09:40:00,220.51,220.71,220.23,220.45,13416.0,217.3484,217.5455,217.0724,217.2892,13416.0
2024-07-19 09:50:00,220.42,220.69,219.96,220.69,30820.0,217.2597,217.5258,216.8063,217.5258,30820.0
2024-07-19 10:00:00,220.73,220.84,220.49,220.66,23061.0,217.5652,217.6736,217.3287,217.4962,23061.0
2024-07-19 10:10:00,220.69,220.76,220.41,220.65,21362.0,217.5258,217.5948,217.2498,217.4864,21362.0
2024-07-19 10:20:00,220.67,220.68,220.07,220.22,29746.0,217.5061,217.5159,216.9147,217.0625,29746.0
2024-07-19 10:30:00,220.19,220.53,220.02,220.28,18289.0,217.033,217.3681,216.8654,217.1217,18289.0
2024-07-19 10:40:00,220.34,220.39,220.02,220.16,18727.0,217.1808,217.2301,216.8654,217.0034,18727.0
2024-07-19 10:50:00,220.13,220.21,219.86,220.0,46002.0,216.9738,217.0527,216.7077,216.8457,46002.0
2024-07-19 11:00:00,220.0,220.22,219.9,220.08,25469.0,216.8457,217.0625,216.7471,216.9245,25469.0
2024-07-19 11:10:00,220.16,220.44,219.85,220.21,21302.0,217.0034,217.2794,216.6978,217.0527,21302.0
2024-07-19 11:20:00,220.2,220.36,219.97,220.0,13215.0,217.0428,217.2005,216.8161,216.8457,13215.0
2024-07-19 11:30:00,219.92,220.06,219.66,219.87,13285.0,216.7668,216.9048,216.5106,216.7176,13285.0
2024-07-19 11:40:00,219.85,219.85,219.3,219.47,17385.0,216.6978,216.6978,216.1557,216.3233,17385.0
2024-07-19 11:50:00,219.43,219.7,219.42,219.69,18598.0,216.2839,216.55,216.274,216.5401,18598.0
2024-07-19 12:00:00,219.71,220.07,219.67,219.87,12004.0,216.5598,216.9147,216.5204,216.7176,12004.0
2024-07-19 12:10:00,219.85,220.24,219.85,220.1,9506.0,216.6978,217.0822,216.6978,216.9443,9506.0
2024-07-19 12:20:00,220.08,220.08,219.09,219.09,15878.0,216.9245,216.9245,215.9487,215.9487,15878.0
2024-07-19 12:30:00,219.11,219.29,218.83,218.92,12237.0,215.9684,216.1459,215.6925,215.7812,12237.0
2024-07-19 12:40:00,218.94,219.01,218.74,218.89,13590.0,215.8009,215.8699,215.6038,215.7516,13590.0
2024-07-19 12:50:00,218.89,218.89,218.57,218.61,19550.0,215.7516,215.7516,215.4362,215.4756,19550.0
2024-07-19 13:00:00,218.54,218.64,218.31,218.42,12908.0,215.4066,215.5052,215.1799,215.2883,12908.0
2024-07-19 13:10:00,218.41,218.41,218.16,218.36,12914.0,215.2785,215.2785,215.0321,215.2292,12914.0
2024-07-19 13:20:00,218.31,218.31,218.05,218.05,8355.0,215.1799,215.1799,214.9236,214.9236,8355.0
2024-07-19 13:30:00,218.06,218.13,217.96,218.08,11489.0,214.9335,215.0025,214.8349,214.9532,11489.0
2024-07-19 13:40:00,218.08,218.16,217.86,218.13,10692.0,214.9532,215.0321,214.7364,215.0025,10692.0
2024-07-19 13:50:00,218.16,218.21,217.93,218.16,7676.0,215.0321,215.0814,214.8054,215.0321,7676.0
2024-07-19 14:00:00,218.12,218.13,217.92,217.99,6069.0,214.9926,215.0025,214.7955,214.8645,6069.0
2024-07-19 14:10:00,217.99,218.16,217.98,218.11,9688.0,214.8645,215.0321,214.8546,214.9828,9688.0
2024-07-19 14:20:00,218.13,218.16,217.63,217.69,7937.0,215.0025,215.0321,214.5097,214.5688,7937.0
2024-07-19 14:30:00,217.71,217.73,217.55,217.68,9275.0,214.5885,214.6082,214.4308,214.559,9275.0
2024-07-19 14:40:00,217.71,217.78,217.37,217.54,6937.0,214.5885,214.6575,214.2534,214.421,6937.0
2024-07-19 14:50:00,217.56,217.69,217.52,217.53,11939.0,214.4407,214.5688,214.4012,214.4111,11939.0
2024-07-19 15:00:00,217.47,217.73,217.47,217.65,14718.0,214.352,214.6082,214.352,214.5294,14718.0
2024-07-19 15:10:00,217.66,217.78,217.63,217.66,9823.0,214.5392,214.6575,214.5097,214.5392,9823.0
2024-07-19 15:20:00,217.68,217.73,217.44,217.44,11911.0,214.559,214.6082,214.3224,214.3224,11911.0
2024-07-19 15:30:00,217.41,217.53,216.77,216.77,30129.0,214.2928,214.4111,213.662,213.662,30129.0
2024-07-19 15:40:00,216.79,216.85,216.46,216.58,47910.0,213.6817,213.7409,213.3564,213.4747,47910.0
2024-07-19 15:50:00,216.58,216.84,216.28,216.69,177453.0,213.4747,213.731,213.179,213.5831,177453.0
2024-07-22 09:30:00,218.63,218.99,218.09,218.94,30516.0,215.4953,215.8502,214.9631,215.8009,30516.0
2024-07-22 09:40:00,218.83,219.23,218.46,218.59,14635.0,215.6925,216.0867,215.3278,215.4559,14635.0
2024-07-22 09:50:00,218.61,218.87,218.17,218.23,11102.0,215.4756,215.7319,215.0419,215.1011,11102.0
2024-07-22 10:00:00,218.14,218.41,218.14,218.25,8447.0,215.0124,215.2785,215.0124,215.1208,8447.0
2024-07-22 10:10:00,218.28,218.58,218.27,218.45,7644.0,215.1503,215.446,215.1405,215.3179,7644.0
2024-07-22 10:20:00,218.44,218.7,218.27,218.44,8624.0,215.3081,215.5643,215.1405,215.3081,8624.0
2024-07-22 10:30:00,218.53,218.84,218.53,218.79,6447.0,215.3968,215.7023,215.3968,215.653,6447.0
2024-07-22 10:40:00,218.77,219.04,218.66,218.97,5016.0,215.6333,215.8995,215.5249,215.8305,5016.0
2024-07-22 10:50:00,218.98,219.19,218.92,219.17,5365.0,215.8403,216.0473,215.7812,216.0276,5365.0
2024-07-22 11:00:00,219.01,219.06,218.72,218.85,8174.0,215.8699,215.9192,215.584,215.7122,8174.0
2024-07-22 11:10:00,218.83,218.94,218.59,218.78,12326.0,215.6925,215.8009,215.4559,215.6432,12326.0
2024-07-22 11:20:00,218.78,218.81,218.4,218.43,10190.0,215.6432,215.6727,215.2686,215.2982,10190.0
2024-07-22 11:30:00,218.47,218.51,218.37,218.42,28517.0,215.3376,215.3771,215.2391,215.2883,28517.0
2024-07-22 11:40:00,218.44,218.52,218.32,218.44,15598.0,215.3081,215.3869,215.1898,215.3081,15598.0
2024-07-22 11:50:00,218.41,218.6,218.41,218.54,8937.0,215.2785,215.4658,215.2785,215.4066,8937.0
2024-07-22 12:00:00,218.56,218.92,218.52,218.9,6399.0,215.4263,215.7812,215.3869,215.7615,6399.0
2024-07-22 12:10:00,218.92,218.95,218.84,218.86,4844.0,215.7812,215.8107,215.7023,215.722,4844.0
2024-07-22 12:20:00,218.88,218.91,218.7,218.7,13501.0,215.7417,215.7713,215.5643,215.5643,13501.0
2024-07-22 12:30:00,218.7,218.79,218.62,218.73,4390.0,215.5643,215.653,215.4855,215.5939,4390.0
2024-07-22 12:40:00,218.64,218.66,218.6,218.64,2465.0,215.5052,215.5249,215.4658,215.5052,2465.0
2024-07-22 12:50:00,218.63,219.17,218.63,219.07,4762.0,215.4953,216.0276,215.4953,215.929,4762.0
2024-07-22 13:00:00,219.17,219.35,219.1,219.26,4289.0,216.0276,216.205,215.9586,216.1163,4289.0
2024-07-22 13:10:00,219.3,219.61,219.29,219.61,5991.0,216.1557,216.4613,216.1459,216.4613,5991.0
2024-07-22 13:20:00,219.62,219.65,219.46,219.64,11991.0,216.4711,216.5007,216.3134,216.4908,11991.0
2024-07-22 13:30:00,219.64,219.72,219.48,219.52,8629.0,216.4908,216.5697,216.3331,216.3726,8629.0
2024-07-22 13:40:00,219.52,219.61,219.36,219.5,7344.0,216.3726,216.4613,216.2149,216.3529,7344.0
2024-07-22 13:50:00,219.5,219.75,219.41,219.72,9038.0,216.3529,216.5993,216.2641,216.5697,9038.0
2024-07-22 14:00:00,219.67,219.68,219.4,219.44,8017.0,216.5204,216.5303,216.2543,216.2937,8017.0
2024-07-22 14:10:00,219.44,219.59,219.44,219.56,10869.0,216.2937,216.4416,216.2937,216.412,10869.0
2024-07-22 14:20:00,219.57,219.73,219.52,219.59,7900.0,216.4219,216.5796,216.3726,216.4416,7900.0
2024-07-22 14:30:00,219.54,219.93,219.54,219.91,7255.0,216.3923,216.7767,216.3923,216.757,7255.0
2024-07-22 14:40:00,219.94,220.17,219.83,219.87,12313.0,216.7865,217.0132,216.6781,216.7176,12313.0
2024-07-22 14:50:00,219.87,220.0,219.76,219.76,20020.0,216.7176,216.8457,216.6091,216.6091,20020.0
2024-07-22 15:00:00,219.74,219.74,219.4,219.54,9233.0,216.5894,216.5894,216.2543,216.3923,9233.0
2024-07-22 15:10:00,219.49,219.6,219.27,219.29,8543.0,216.343,216.4514,216.1262,216.1459,8543.0
2024-07-22 15:20:00,219.28,219.33,219.09,219.09,10062.0,216.136,216.1853,215.9487,215.9487,10062.0
2024-07-22 15:30:00,219.05,219.28,219.04,219.14,15084.0,215.9093,216.136,215.8995,215.998,15084.0
2024-07-22 15:40:00,219.17,219.17,218.78,218.81,20623.0,216.0276,216.0276,215.6432,215.6727,20623.0
2024-07-22 15:50:00,218.83,219.14,218.76,219.03,101676.0,215.6925,215.998,215.6235,215.8896,101676.0
2024-07-23 09:30:00,219.82,219.92,219.03,219.71,16450.0,216.6683,216.7668,215.8896,216.5598,16450.0
2024-07-23 09:40:00,219.7,220.28,219.39,220.02,13439.0,216.55,217.1217,216.2444,216.8654,13439.0
2024-07-23 09:50:00,220.19,220.74,220.05,220.74,11132.0,217.033,217.5751,216.895,217.5751,11132.0
2024-07-23 10:00:00,220.63,221.59,220.62,221.34,26635.0,217.4667,218.4129,217.4568,218.1665,26635.0
2024-07-23 10:10:00,221.28,221.3,220.81,220.81,5782.0,218.1073,218.127,217.6441,217.6441,5782.0
2024-07-23 10:20:00,220.82,221.3,220.67,221.1,13175.0,217.6539,218.127,217.5061,217.9299,13175.0
2024-07-23 10:30:00,221.11,221.3,220.82,220.82,10758.0,217.9398,218.127,217.6539,217.6539,10758.0
2024-07-23 10:40:00,220.77,220.93,220.66,220.71,12264.0,217.6046,217.7624,217.4962,217.5455,12264.0
2024-07-23 10:50:00,220.7,220.78,220.41,220.47,5926.0,217.5357,217.6145,217.2498,217.3089,5926.0
2024-07-23 11:00:00,220.52,220.81,220.5,220.72,13322.0,217.3582,217.6441,217.3385,217.5554,13322.0
2024-07-23 11:10:00,220.72,220.8,220.47,220.49,11069.0,217.5554,217.6342,217.3089,217.3287,11069.0
2024-07-23 11:20:00,220.45,220.45,220.19,220.24,5038.0,217.2892,217.2892,217.033,217.0822,5038.0
2024-07-23 11:30:00,220.25,220.36,220.19,220.29,8438.0,217.0921,217.2005,217.033,217.1315,8438.0
2024-07-23 11:40:00,220.32,220.44,220.26,220.41,7432.0,217.1611,217.2794,217.102,217.2498,7432.0
2024-07-23 11:50:00,220.45,220.69,220.35,220.69,12501.0,217.2892,217.5258,217.1907,217.5258,12501.0
2024-07-23 12:00:00,220.69,220.89,220.38,220.39,13389.0,217.5258,217.7229,217.2202,217.2301,13389.0
2024-07-23 12:10:00,220.34,220.34,220.0,220.11,25270.0,217.1808,217.1808,216.8457,216.9541,25270.0
2024-07-23 12:20:00,220.12,220.16,219.76,219.78,12852.0,216.964,217.0034,216.6091,216.6288,12852.0
2024-07-23 12:30:00,219.73,219.74,219.47,219.48,16675.0,216.5796,216.5894,216.3233,216.3331,16675.0
2024-07-23 12:40:00,219.46,219.49,219.32,219.41,10132.0,216.3134,216.343,216.1754,216.2641,10132.0
2024-07-23 12:50:00,219.39,219.47,219.3,219.44,9124.0,216.2444,216.3233,216.1557,216.2937,9124.0
2024-07-23 13:00:00,219.45,219.47,219.28,219.36,6582.0,216.3036,216.3233,216.136,216.2149,6582.0
2024-07-23 13:10:00,219.39,219.42,219.15,219.17,1891.0,216.2444,216.274,216.0079,216.0276,1891.0
2024-07-23 13:20:00,219.17,219.25,219.01,219.25,36410.0,216.0276,216.1064,215.8699,216.1064,36410.0
2024-07-23 13:30:00,219.25,219.41,219.11,219.39,6316.0,216.1064,216.2641,215.9684,216.2444,6316.0
2024-07-23 13:40:00,219.45,219.72,219.42,219.72,3467.0,216.3036,216.5697,216.274,216.5697,3467.0
2024-07-23 13:50:00,219.69,219.89,219.68,219.76,2963.0,216.5401,216.7373,216.5303,216.6091,2963.0
2024-07-23 14:00:00,219.83,219.98,219.76,219.94,3193.0,216.6781,216.826,216.6091,216.7865,3193.0
2024-07-23 14:10:00,219.91,219.92,219.73,219.85,2834.0,216.757,216.7668,216.5796,216.6978,2834.0
2024-07-23 14:20:00,219.9,219.93,219.74,219.75,3149.0,216.7471,216.7767,216.5894,216.5993,3149.0
2024-07-23 14:30:00,219.78,219.96,219.77,219.96,4459.0,216.6288,216.8063,216.619,216.8063,4459.0
2024-07-23 14:40:00,219.93,219.93,219.8,219.81,3200.0,216.7767,216.7767,216.6486,216.6584,3200.0
2024-07-23 14:50:00,219.78,219.8,219.69,219.76,10783.0,216.6288,216.6486,216.5401,216.6091,10783.0
2024-07-23 15:00:00,219.72,219.72,219.53,219.53,2630.0,216.5697,216.5697,216.3824,216.3824,2630.0
2024-07-23 15:10:00,219.55,219.6,219.44,219.57,5401.0,216.4021,216.4514,216.2937,216.4219,5401.0
2024-07-23 15:20:00,219.55,219.61,219.48,219.48,6014.0,216.4021,216.4613,216.3331,216.3331,6014.0
2024-07-23 15:30:00,219.48,219.58,219.43,219.49,10257.0,216.3331,216.4317,216.2839,216.343,10257.0
2024-07-23 15:40:00,219.47,219.47,219.28,219.46,15845.0,216.3233,216.3233,216.136,216.3134,15845.0
2024-07-23 15:50:00,219.47,219.61,218.99,219.04,64709.0,216.3233,216.4613,215.8502,215.8995,64709.0
2024-07-24 09:30:00,219.58,220.55,218.87,220.48,34955.0,216.4317,217.3878,215.7319,217.3188,34955.0
2024-07-24 09:40:00,220.53,220.53,219.32,219.4,17847.0,217.3681,217.3681,216.1754,216.2543,17847.0
2024-07-24 09:50:00,219.31,219.47,218.5,218.89,15061.0,216.1656,216.3233,215.3672,215.7516,15061.0
2024-07-24 10:00:00,218.92,218.94,218.11,218.23,9867.0,215.7812,215.8009,214.9828,215.1011,9867.0
2024-07-24 10:10:00,218.18,218.26,217.83,217.88,7887.0,215.0518,215.1306,214.7068,214.7561,7887.0
2024-07-24 10:20:00,217.78,217.89,217.5,217.75,11784.0,214.6575,214.7659,214.3815,214.6279,11784.0
2024-07-24 10:30:00,217.8,217.96,217.75,217.85,11251.0,214.6772,214.8349,214.6279,214.7265,11251.0
2024-07-24 10:40:00,217.88,217.96,217.65,217.86,7715.0,214.7561,214.8349,214.5294,214.7364,7715.0
2024-07-24 10:50:00,217.83,218.18,217.83,218.05,8244.0,214.7068,215.0518,214.7068,214.9236,8244.0
2024-07-24 11:00:00,218.01,218.01,217.43,217.69,11865.0,214.8842,214.8842,214.3125,214.5688,11865.0
2024-07-24 11:10:00,217.64,217.83,217.44,217.49,11212.0,214.5195,214.7068,214.3224,214.3717,11212.0
2024-07-24 11:20:00,217.51,217.65,217.43,217.49,5243.0,214.3914,214.5294,214.3125,214.3717,5243.0
2024-07-24 11:30:00,217.54,217.69,217.43,217.64,9332.0,214.421,214.5688,214.3125,214.5195,9332.0
2024-07-24 11:40:00,217.57,217.7,217.48,217.49,7112.0,214.4505,214.5787,214.3618,214.3717,7112.0
2024-07-24 11:50:00,217.45,217.52,217.18,217.41,14120.0,214.3322,214.4012,214.0661,214.2928,14120.0
2024-07-24 12:00:00,217.41,217.76,217.41,217.73,14946.0,214.2928,214.6378,214.2928,214.6082,14946.0
2024-07-24 12:10:00,217.71,218.13,217.68,217.97,14813.0,214.5885,215.0025,214.559,214.8448,14813.0
2024-07-24 12:20:00,218.01,218.46,218.0,218.33,16461.0,214.8842,215.3278,214.8744,215.1996,16461.0
2024-07-24 12:30:00,218.32,218.4,218.2,218.3,6445.0,215.1898,215.2686,215.0715,215.1701,6445.0
2024-07-24 12:40:00,218.34,218.42,218.14,218.36,11622.0,215.2095,215.2883,215.0124,215.2292,11622.0
2024-07-24 12:50:00,218.32,218.32,218.06,218.17,7772.0,215.1898,215.1898,214.9335,215.0419,7772.0
2024-07-24 13:00:00,218.16,218.35,218.14,218.35,4401.0,215.0321,215.2193,215.0124,215.2193,4401.0
2024-07-24 13:10:00,218.35,218.42,218.14,218.2,7036.0,215.2193,215.2883,215.0124,215.0715,7036.0
2024-07-24 13:20:00,218.22,218.25,218.11,218.16,8055.0,215.0912,215.1208,214.9828,215.0321,8055.0
2024-07-24 13:30:00,218.14,218.41,218.05,218.34,14451.0,215.0124,215.2785,214.9236,215.2095,14451.0
2024-07-24 13:40:00,218.23,218.32,218.07,218.09,9042.0,215.1011,215.1898,214.9434,214.9631,9042.0
2024-07-24 13:50:00,218.09,218.16,217.98,218.13,11277.0,214.9631,215.0321,214.8546,215.0025,11277.0
2024-07-24 14:00:00,218.11,218.28,218.04,218.21,9320.0,214.9828,215.1503,214.9138,215.0814,9320.0
2024-07-24 14:10:00,218.23,218.36,218.21,218.33,49847.0,215.1011,215.2292,215.0814,215.1996,49847.0
2024-07-24 14:20:00,218.3,218.62,218.24,218.58,14582.0,215.1701,215.4855,215.1109,215.446,14582.0
2024-07-24 14:30:00,218.61,218.95,218.6,218.84,6977.0,215.4756,215.8107,215.4658,215.7023,6977.0
2024-07-24 14:40:00,218.84,219.16,218.84,219.14,6585.0,215.7023,216.0177,215.7023,215.998,6585.0
2024-07-24 14:50:00,219.09,219.24,218.94,219.19,7736.0,215.9487,216.0966,215.8009,216.0473,7736.0
2024-07-24 15:00:00,219.14,219.17,218.72,218.76,10055.0,215.998,216.0276,215.584,215.6235,10055.0
2024-07-24 15:10:00,218.71,218.75,218.62,218.7,11907.0,215.5742,215.6136,215.4855,215.5643,11907.0
2024-07-24 15:20:00,218.7,218.84,218.69,218.78,16034.0,215.5643,215.7023,215.5545,215.6432,16034.0
2024-07-24 15:30:00,218.85,218.98,218.63,218.64,13109.0,215.7122,215.8403,215.4953,215.5052,13109.0
2024-07-24 15:40:00,218.67,218.67,217.88,217.93,26249.0,215.5348,215.5348,214.7561,214.8054,26249.0
2024-07-24 15:50:00,217.89,218.02,217.34,217.59,183273.0,214.7659,214.8941,214.2238,214.4702,183273.0
2024-07-25 09:30:00,217.4,218.68,217.4,218.68,29918.0,215.0913,216.3577,215.0913,216.3577,29918.0
2024-07-25 09:40:00,218.65,218.84,218.12,218.17,15099.0,216.328,216.516,215.8036,215.8531,15099.0
2024-07-25 09:50:00,218.15,219.74,218.14,219.67,14224.0,215.8333,217.4064,215.8234,217.3372,14224.0
2024-07-25 10:00:00,219.63,219.82,218.84,219.58,15864.0,217.2976,217.4856,216.516,217.2481,15864.0
2024-07-25 10:10:00,219.52,219.56,219.16,219.27,11990.0,217.1887,217.2283,216.8326,216.9414,11990.0
2024-07-25 10:20:00,219.38,219.5,218.93,219.14,19891.0,217.0502,217.169,216.605,216.8128,19891.0
2024-07-25 10:30:00,219.14,219.26,218.72,218.72,30798.0,216.8128,216.9315,216.3972,216.3972,30798.0
2024-07-25 10:40:00,218.71,218.79,217.93,218.01,11540.0,216.3874,216.4665,215.6156,215.6948,11540.0
2024-07-25 10:50:00,217.91,218.13,217.66,217.95,13358.0,215.5958,215.8135,215.3485,215.6354,13358.0
2024-07-25 11:00:00,217.98,218.21,217.88,218.08,11327.0,215.6651,215.8927,215.5662,215.764,11327.0
2024-07-25 11:10:00,218.13,218.67,217.98,218.66,8046.0,215.8135,216.3478,215.6651,216.3379,8046.0
2024-07-25 11:20:00,218.66,218.8,218.48,218.53,8144.0,216.3379,216.4764,216.1598,216.2093,8144.0
2024-07-25 11:30:00,218.48,218.48,218.3,218.44,16377.0,216.1598,216.1598,215.9817,216.1202,16377.0
2024-07-25 11:40:00,218.41,218.67,218.4,218.54,5311.0,216.0905,216.3478,216.0806,216.2192,5311.0
2024-07-25 11:50:00,218.64,218.68,218.47,218.47,8425.0,216.3181,216.3577,216.1499,216.1499,8425.0
2024-07-25 12:00:00,218.49,218.62,218.39,218.48,8125.0,216.1697,216.2983,216.0707,216.1598,8125.0
2024-07-25 12:10:00,218.46,219.15,218.45,219.03,8722.0,216.14,216.8227,216.1301,216.704,8722.0
2024-07-25 12:20:00,218.98,219.29,218.85,219.24,10397.0,216.6545,216.9612,216.5259,216.9117,10397.0
2024-07-25 12:30:00,219.1,219.11,218.77,218.84,7675.0,216.7732,216.7831,216.4467,216.516,7675.0
2024-07-25 12:40:00,218.81,218.87,218.56,218.62,24856.0,216.4863,216.5457,216.2389,216.2983,24856.0
2024-07-25 12:50:00,218.67,218.67,218.21,218.21,6160.0,216.3478,216.3478,215.8927,215.8927,6160.0
2024-07-25 13:00:00,218.33,218.38,218.1,218.33,6116.0,216.0114,216.0609,215.7838,216.0114,6116.0
2024-07-25 13:10:00,218.33,218.4,217.94,217.96,12302.0,216.0114,216.0806,215.6255,215.6453,12302.0
2024-07-25 13:20:00,217.96,217.96,217.6,217.65,11399.0,215.6453,215.6453,215.2891,215.3386,11399.0
2024-07-25 13:30:00,217.66,217.66,217.43,217.51,11822.0,215.3485,215.3485,215.1209,215.2001,11822.0
2024-07-25 13:40:00,217.51,217.61,217.38,217.46,10083.0,215.2001,215.299,215.0715,215.1506,10083.0
2024-07-25 13:50:00,217.47,217.55,217.29,217.29,9722.0,215.1605,215.2397,214.9824,214.9824,9722.0
2024-07-25 14:00:00,217.27,217.28,216.94,217.12,11657.0,214.9626,214.9725,214.6361,214.8142,11657.0
2024-07-25 14:10:00,217.09,217.21,217.04,217.14,8146.0,214.7846,214.9033,214.7351,214.834,8146.0
2024-07-25 14:20:00,217.17,217.24,217.11,217.13,11498.0,214.8637,214.933,214.8043,214.8241,11498.0
2024-07-25 14:30:00,217.12,217.27,217.09,217.24,6281.0,214.8142,214.9626,214.7846,214.933,6281.0
2024-07-25 14:40:00,217.21,217.22,216.55,216.59,10533.0,214.9033,214.9132,214.2503,214.2899,10533.0
2024-07-25 14:50:00,216.58,216.64,216.38,216.38,9212.0,214.28,214.3393,214.0821,214.0821,9212.0
2024-07-25 15:00:00,216.39,216.44,216.26,216.37,13067.0,214.092,214.1415,213.9634,214.0722,13067.0
2024-07-25 15:10:00,216.35,216.67,216.35,216.62,13049.0,214.0524,214.369,214.0524,214.3195,13049.0
2024-07-25 15:20:00,216.63,217.08,216.57,216.86,12836.0,214.3294,214.7747,214.2701,214.557,12836.0
2024-07-25 15:30:00,216.9,216.93,216.47,216.49,32293.0,214.5966,214.6263,214.1711,214.1909,32293.0
2024-07-25 15:40:00,216.49,216.81,216.31,216.79,35022.0,214.1909,214.5075,214.0128,214.4877,35022.0
2024-07-25 15:50:00,216.76,216.78,215.98,216.0,149502.0,214.4581,214.4778,213.6863,213.7061,149502.0
2024-07-26 09:30:00,216.47,218.28,216.36,218.21,36411.0,214.1711,215.9619,214.0623,215.8927,36411.0
2024-07-26 09:40:00,218.37,218.46,217.62,218.16,13877.0,216.051,216.14,215.3089,215.8432,13877.0
2024-07-26 09:50:00,218.13,218.26,217.39,217.39,10717.0,215.8135,215.9421,215.0814,215.0814,10717.0
2024-07-26 10:00:00,217.48,218.12,217.48,217.52,12283.0,215.1704,215.8036,215.1704,215.21,12283.0
2024-07-26 10:10:00,217.53,218.35,217.48,218.18,10508.0,215.2199,216.0312,215.1704,215.863,10508.0
2024-07-26 10:20:00,218.17,219.24,218.17,219.05,10992.0,215.8531,216.9117,215.8531,216.7237,10992.0
2024-07-26 10:30:00,218.97,219.02,218.54,218.69,12145.0,216.6446,216.6941,216.2192,216.3676,12145.0
2024-07-26 10:40:00,218.75,219.14,218.72,218.93,14378.0,216.4269,216.8128,216.3972,216.605,14378.0
2024-07-26 10:50:00,218.86,218.88,218.5,218.76,21001.0,216.5358,216.5555,216.1796,216.4368,21001.0
2024-07-26 11:00:00,218.76,218.87,218.65,218.68,11267.0,216.4368,216.5457,216.328,216.3577,11267.0
2024-07-26 11:10:00,218.69,218.87,218.66,218.71,9517.0,216.3676,216.5457,216.3379,216.3874,9517.0
2024-07-26 11:20:00,218.7,218.88,218.66,218.82,6803.0,216.3775,216.5555,216.3379,216.4962,6803.0
2024-07-26 11:30:00,218.84,218.86,218.51,218.54,6079.0,216.516,216.5358,216.1895,216.2192,6079.0
2024-07-26 11:40:00,218.53,218.67,218.5,218.59,13462.0,216.2093,216.3478,216.1796,216.2686,13462.0
2024-07-26 11:50:00,218.65,219.07,218.65,218.97,6167.0,216.328,216.7435,216.328,216.6446,6167.0
2024-07-26 12:00:00,219.06,219.49,219.03,219.42,8012.0,216.7336,217.1591,216.704,217.0898,8012.0
2024-07-26 12:10:00,219.47,219.47,218.96,219.03,14160.0,217.1393,217.1393,216.6347,216.704,14160.0
2024-07-26 12:20:00,219.03,219.1,218.96,219.08,21248.0,216.704,216.7732,216.6347,216.7534,21248.0
2024-07-26 12:30:00,219.1,219.1,218.65,218.8,8181.0,216.7732,216.7732,216.328,216.4764,8181.0
2024-07-26 12:40:00,218.86,219.1,218.86,219.05,7705.0,216.5358,216.7732,216.5358,216.7237,7705.0
2024-07-26 12:50:00,219.01,219.37,218.98,219.32,17170.0,216.6842,217.0403,216.6545,216.9909,17170.0
2024-07-26 13:00:00,219.34,219.6,219.34,219.59,6408.0,217.0107,217.2679,217.0107,217.258,6408.0
2024-07-26 13:10:00,219.56,219.58,219.48,219.48,5528.0,217.2283,217.2481,217.1492,217.1492,5528.0
2024-07-26 13:20:00,219.56,219.81,219.56,219.8,11134.0,217.2283,217.4757,217.2283,217.4658,11134.0
2024-07-26 13:30:00,219.74,219.8,219.04,219.08,3980.0,217.4064,217.4658,216.7138,216.7534,3980.0
2024-07-26 13:40:00,219.1,219.1,218.87,218.88,5772.0,216.7732,216.7732,216.5457,216.5555,5772.0
2024-07-26 13:50:00,218.86,219.04,218.85,218.96,5718.0,216.5358,216.7138,216.5259,216.6347,5718.0
2024-07-26 14:00:00,219.0,219.12,218.85,219.0,14852.0,216.6743,216.793,216.5259,216.6743,14852.0
2024-07-26 14:10:00,219.02,219.17,218.87,218.92,5770.0,216.6941,216.8425,216.5457,216.5951,5770.0
2024-07-26 14:20:00,218.87,218.89,218.67,218.68,8683.0,216.5457,216.5654,216.3478,216.3577,8683.0
2024-07-26 14:30:00,218.7,218.74,218.54,218.59,10584.0,216.3775,216.417,216.2192,216.2686,10584.0
2024-07-26 14:40:00,218.6,218.67,218.35,218.59,5846.0,216.2785,216.3478,216.0312,216.2686,5846.0
2024-07-26 14:50:00,218.61,218.63,218.36,218.45,9347.0,216.2884,216.3082,216.0411,216.1301,9347.0
2024-07-26 15:00:00,218.4,218.59,218.35,218.55,12465.0,216.0806,216.2686,216.0312,216.229,12465.0
2024-07-26 15:10:00,218.54,218.87,218.54,218.83,13506.0,216.2192,216.5457,216.2192,216.5061,13506.0
2024-07-26 15:20:00,218.83,218.85,218.56,218.59,11649.0,216.5061,216.5259,216.2389,216.2686,11649.0
2024-07-26 15:30:00,218.56,218.56,217.83,217.91,49618.0,216.2389,216.2389,215.5167,215.5958,49618.0
2024-07-26 15:40:00,217.91,218.22,217.78,218.22,39206.0,215.5958,215.9026,215.4672,215.9026,39206.0
2024-07-26 15:50:00,218.27,218.47,217.62,218.03,109037.0,215.952,216.1499,215.3089,215.7146,109037.0
2024-07-29 09:30:00,217.97,218.26,217.07,218.26,21380.0,215.6552,215.9421,214.7648,215.9421,21380.0
2024-07-29 09:40:00,218.35,218.35,217.65,217.74,9125.0,216.0312,216.0312,215.3386,215.4277,9125.0
2024-07-29 09:50:00,217.69,217.75,217.1,217.68,10262.0,215.3782,215.4375,214.7944,215.3683,10262.0
2024-07-29 10:00:00,217.6,217.77,217.41,217.55,11618.0,215.2891,215.4573,215.1012,215.2397,11618.0
2024-07-29 10:10:00,217.6,217.86,217.6,217.66,8270.0,215.2891,215.5464,215.2891,215.3485,8270.0
2024-07-29 10:20:00,217.61,217.93,217.61,217.71,6807.0,215.299,215.6156,215.299,215.398,6807.0
2024-07-29 10:30:00,217.68,217.68,217.09,217.46,25551.0,215.3683,215.3683,214.7846,215.1506,25551.0
2024-07-29 10:40:00,217.53,217.81,217.4,217.59,6726.0,215.2199,215.4969,215.0913,215.2792,6726.0
2024-07-29 10:50:00,217.61,218.12,217.55,217.9,7770.0,215.299,215.8036,215.2397,215.586,7770.0
2024-07-29 11:00:00,217.91,218.02,217.79,218.02,6374.0,215.5958,215.7047,215.4771,215.7047,6374.0
2024-07-29 11:10:00,218.02,218.27,218.01,218.19,7003.0,215.7047,215.952,215.6948,215.8729,7003.0
2024-07-29 11:20:00,218.2,218.39,218.19,218.27,5300.0,215.8828,216.0707,215.8729,215.952,5300.0
2024-07-29 11:30:00,218.25,218.35,218.21,218.31,3965.0,215.9322,216.0312,215.8927,215.9916,3965.0
2024-07-29 11:40:00,218.35,218.82,218.35,218.78,6378.0,216.0312,216.4962,216.0312,216.4566,6378.0
2024-07-29 11:50:00,218.79,219.02,218.67,219.01,12170.0,216.4665,216.6941,216.3478,216.6842,12170.0
2024-07-29 12:00:00,219.01,219.35,218.97,219.29,6106.0,216.6842,217.0206,216.6446,216.9612,6106.0
2024-07-29 12:10:00,219.29,219.81,219.28,219.71,5176.0,216.9612,217.4757,216.9513,217.3767,5176.0
2024-07-29 12:20:00,219.7,219.7,219.34,219.37,4781.0,217.3668,217.3668,217.0107,217.0403,4781.0
2024-07-29 12:30:00,219.42,219.68,219.41,219.67,3937.0,217.0898,217.347,217.0799,217.3372,3937.0
2024-07-29 12:40:00,219.66,219.7,219.58,219.63,4375.0,217.3273,217.3668,217.2481,217.2976,4375.0
2024-07-29 12:50:00,219.65,219.66,219.48,219.59,3818.0,217.3174,217.3273,217.1492,217.258,3818.0
2024-07-29 13:00:00,219.63,219.71,219.48,219.6,8439.0,217.2976,217.3767,217.1492,217.2679,8439.0
2024-07-29 13:10:00,219.61,219.76,219.5,219.68,3624.0,217.2778,217.4262,217.169,217.347,3624.0
2024-07-29 13:20:00,219.67,219.67,219.37,219.38,2990.0,217.3372,217.3372,217.0403,217.0502,2990.0
2024-07-29 13:30:00,219.33,219.33,219.14,219.2,5681.0,217.0008,217.0008,216.8128,216.8721,5681.0
2024-07-29 13:40:00,219.2,219.35,219.16,219.31,3907.0,216.8721,217.0206,216.8326,216.981,3907.0
2024-07-29 13:50:00,219.34,219.59,219.34,219.59,3600.0,217.0107,217.258,217.0107,217.258,3600.0
2024-07-29 14:00:00,219.56,219.62,219.47,219.57,4240.0,217.2283,217.2877,217.1393,217.2382,4240.0
2024-07-29 14:10:00,219.59,219.63,219.34,219.55,4792.0,217.258,217.2976,217.0107,217.2184,4792.0
2024-07-29 14:20:00,219.59,219.7,219.51,219.66,6690.0,217.258,217.3668,217.1789,217.3273,6690.0
2024-07-29 14:30:00,219.67,219.7,219.5,219.64,3090.0,217.3372,217.3668,217.169,217.3075,3090.0
2024-07-29 14:40:00,219.62,219.83,219.62,219.79,5393.0,217.2877,217.4955,217.2877,217.4559,5393.0
2024-07-29 14:50:00,219.73,219.89,219.72,219.87,4700.0,217.3965,217.5548,217.3866,217.535,4700.0
2024-07-29 15:00:00,219.91,219.98,219.69,219.69,8727.0,217.5746,217.6439,217.3569,217.3569,8727.0
2024-07-29 15:10:00,219.72,219.87,219.65,219.83,9655.0,217.3866,217.535,217.3174,217.4955,9655.0
2024-07-29 15:20:00,219.86,219.91,219.67,219.68,8802.0,217.5251,217.5746,217.3372,217.347,8802.0
2024-07-29 15:30:00,219.66,219.7,219.46,219.64,18076.0,217.3273,217.3668,217.1294,217.3075,18076.0
2024-07-29 15:40:00,219.62,219.79,219.61,219.77,30329.0,217.2877,217.4559,217.2778,217.4361,30329.0
2024-07-29 15:50:00,219.87,219.97,219.62,219.64,120255.0,217.535,217.634,217.2877,217.3075,120255.0
2024-07-30 09:30:00,220.12,221.74,219.54,221.3,29023.0,217.7824,219.3852,217.2085,218.9498,29023.0
2024-07-30 09:40:00,221.46,221.94,221.08,221.88,5638.0,219.1081,219.583,218.7322,219.5237,5638.0
2024-07-30 09:50:00,221.99,222.68,221.87,222.32,15227.0,219.6325,220.3152,219.5138,219.959,15227.0
2024-07-30 10:00:00,222.35,222.77,222.23,222.35,13128.0,219.9887,220.4042,219.87,219.9887,13128.0
2024-07-30 10:10:00,222.34,222.4,222.07,222.17,12322.0,219.9788,220.0382,219.7117,219.8106,12322.0
2024-07-30 10:20:00,222.22,222.45,222.22,222.44,5488.0,219.8601,220.0876,219.8601,220.0777,5488.0
2024-07-30 10:30:00,222.3,222.61,222.24,222.61,7043.0,219.9392,220.2459,219.8799,220.2459,7043.0
2024-07-30 10:40:00,222.59,222.63,222.44,222.53,10002.0,220.2261,220.2657,220.0777,220.1668,10002.0
2024-07-30 10:50:00,222.57,222.87,222.52,222.62,12921.0,220.2064,220.5032,220.1569,220.2558,12921.0
2024-07-30 11:00:00,222.57,222.71,222.32,222.62,9453.0,220.2064,220.3449,219.959,220.2558,9453.0
2024-07-30 11:10:00,222.47,222.62,222.2,222.24,15519.0,220.1074,220.2558,219.8403,219.8799,15519.0
2024-07-30 11:20:00,222.31,222.32,221.99,221.99,8078.0,219.9491,219.959,219.6325,219.6325,8078.0
2024-07-30 11:30:00,221.99,222.16,221.86,222.01,6295.0,219.6325,219.8007,219.5039,219.6523,6295.0
2024-07-30 11:40:00,222.01,222.01,221.67,221.67,3324.0,219.6523,219.6523,219.3159,219.3159,3324.0
2024-07-30 11:50:00,221.69,221.78,221.56,221.59,7496.0,219.3357,219.4247,219.2071,219.2368,7496.0
2024-07-30 12:00:00,221.66,221.66,221.28,221.53,3856.0,219.306,219.306,218.9301,219.1774,3856.0
2024-07-30 12:10:00,221.53,221.54,221.38,221.43,5239.0,219.1774,219.1873,219.029,219.0785,5239.0
2024-07-30 12:20:00,221.43,221.46,221.27,221.45,5361.0,219.0785,219.1081,218.9202,219.0983,5361.0
2024-07-30 12:30:00,221.46,221.61,221.38,221.56,6476.0,219.1081,219.2566,219.029,219.2071,6476.0
2024-07-30 12:40:00,221.5,221.56,221.37,221.37,3997.0,219.1477,219.2071,219.0191,219.0191,3997.0
2024-07-30 12:50:00,221.35,221.42,221.13,221.22,5238.0,218.9993,219.0686,218.7817,218.8707,5238.0
2024-07-30 13:00:00,221.19,221.53,221.0,221.4,3269.0,218.841,219.1774,218.653,219.0488,3269.0
2024-07-30 13:10:00,221.55,221.55,221.35,221.36,3051.0,219.1972,219.1972,218.9993,219.0092,3051.0
2024-07-30 13:20:00,221.48,221.54,221.34,221.4,8609.0,219.1279,219.1873,218.9894,219.0488,8609.0
2024-07-30 13:30:00,221.51,221.62,221.39,221.5,3778.0,219.1576,219.2664,219.0389,219.1477,3778.0
2024-07-30 13:40:00,221.45,221.55,221.35,221.37,3908.0,219.0983,219.1972,218.9993,219.0191,3908.0
2024-07-30 13:50:00,221.4,221.51,221.34,221.51,3570.0,219.0488,219.1576,218.9894,219.1576,3570.0
2024-07-30 14:00:00,221.49,221.63,221.49,221.61,3241.0,219.1378,219.2763,219.1378,219.2566,3241.0
2024-07-30 14:10:00,221.55,221.89,221.55,221.88,3354.0,219.1972,219.5336,219.1972,219.5237,3354.0
2024-07-30 14:20:00,221.93,221.97,221.84,221.97,4684.0,219.5732,219.6127,219.4841,219.6127,4684.0
2024-07-30 14:30:00,221.98,222.06,221.96,222.02,4665.0,219.6226,219.7018,219.6028,219.6622,4665.0
2024-07-30 14:40:00,222.06,222.06,221.74,221.81,5140.0,219.7018,219.7018,219.3852,219.4544,5140.0
2024-07-30 14:50:00,221.78,221.88,221.78,221.87,4184.0,219.4247,219.5237,219.4247,219.5138,4184.0
2024-07-30 15:00:00,221.91,222.07,221.84,222.07,7949.0,219.5534,219.7117,219.4841,219.7117,7949.0
2024-07-30 15:10:00,222.05,222.16,222.01,222.12,10509.0,219.6919,219.8007,219.6523,219.7611,10509.0
2024-07-30 15:20:00,222.17,222.37,222.13,222.37,8520.0,219.8106,220.0085,219.771,220.0085,8520.0
2024-07-30 15:30:00,222.37,222.54,222.27,222.47,9087.0,220.0085,220.1767,219.9095,220.1074,9087.0
2024-07-30 15:40:00,222.46,223.09,222.36,222.97,15807.0,220.0975,220.7208,219.9986,220.6021,15807.0
2024-07-30 15:50:00,223.13,223.2,222.32,222.44,90264.0,220.7604,220.8297,219.959,220.0777,90264.0
2024-07-31 09:30:00,222.09,223.24,221.73,221.73,25571.0,219.7315,220.8692,219.3753,219.3753,25571.0
2024-07-31 09:40:00,221.48,222.23,221.24,222.16,5994.0,219.1279,219.87,218.8905,219.8007,5994.0
2024-07-31 09:50:00,222.12,222.26,221.49,221.81,9373.0,219.7611,219.8997,219.1378,219.4544,9373.0
2024-07-31 10:00:00,221.9,222.68,221.82,222.68,10105.0,219.5435,220.3152,219.4643,220.3152,10105.0
2024-07-31 10:10:00,222.63,223.32,222.63,223.16,7292.0,220.2657,220.9484,220.2657,220.7901,7292.0
2024-07-31 10:20:00,223.13,223.64,223.13,223.56,7512.0,220.7604,221.265,220.7604,221.1858,7512.0
2024-07-31 10:30:00,223.46,223.63,223.01,223.02,9398.0,221.0869,221.2551,220.6417,220.6516,9398.0
2024-07-31 10:40:00,223.1,223.31,222.95,222.97,7773.0,220.7307,220.9385,220.5823,220.6021,7773.0
2024-07-31 10:50:00,222.88,222.94,222.58,222.92,4603.0,220.5131,220.5724,220.2163,220.5526,4603.0
2024-07-31 11:00:00,222.86,223.07,222.65,222.91,12166.0,220.4933,220.701,220.2855,220.5427,12166.0
2024-07-31 11:10:00,222.91,223.06,222.64,222.79,9115.0,220.5427,220.6912,220.2756,220.424,9115.0
2024-07-31 11:20:00,222.82,222.91,222.47,222.59,7153.0,220.4537,220.5427,220.1074,220.2261,7153.0
2024-07-31 11:30:00,222.61,222.86,222.49,222.58,10953.0,220.2459,220.4933,220.1272,220.2163,10953.0
2024-07-31 11:40:00,222.65,222.78,222.34,222.36,10632.0,220.2855,220.4141,219.9788,219.9986,10632.0
2024-07-31 11:50:00,222.35,222.42,222.06,222.09,21556.0,219.9887,220.058,219.7018,219.7315,21556.0
2024-07-31 12:00:00,222.11,222.37,222.08,222.08,9393.0,219.7512,220.0085,219.7216,219.7216,9393.0
2024-07-31 12:10:00,222.08,222.19,221.95,222.03,7680.0,219.7216,219.8304,219.5929,219.6721,7680.0
2024-07-31 12:20:00,222.22,222.22,221.99,222.14,4877.0,219.8601,219.8601,219.6325,219.7809,4877.0
2024-07-31 12:30:00,222.14,222.4,222.05,222.28,4175.0,219.7809,220.0382,219.6919,219.9194,4175.0
2024-07-31 12:40:00,222.28,222.52,222.27,222.51,4878.0,219.9194,220.1569,219.9095,220.147,4878.0
2024-07-31 12:50:00,222.48,222.55,222.06,222.14,6638.0,220.1173,220.1866,219.7018,219.7809,6638.0
2024-07-31 13:00:00,222.14,222.48,222.14,222.35,6786.0,219.7809,220.1173,219.7809,219.9887,6786.0
2024-07-31 13:10:00,222.36,222.48,222.13,222.28,4762.0,219.9986,220.1173,219.771,219.9194,4762.0
2024-07-31 13:20:00,222.3,222.55,222.27,222.46,6431.0,219.9392,220.1866,219.9095,220.0975,6431.0
2024-07-31 13:30:00,222.43,222.43,222.22,222.32,6922.0,220.0678,220.0678,219.8601,219.959,6922.0
2024-07-31 13:40:00,222.36,222.5,222.24,222.33,10170.0,219.9986,220.1371,219.8799,219.9689,10170.0
2024-07-31 13:50:00,222.33,222.9,222.32,222.9,9606.0,219.9689,220.5329,219.959,220.5329,9606.0
2024-07-31 14:00:00,222.88,223.0,222.53,222.84,7117.0,220.5131,220.6318,220.1668,220.4735,7117.0
2024-07-31 14:10:00,222.89,223.28,222.89,223.26,8215.0,220.523,220.9088,220.523,220.889,8215.0
2024-07-31 14:20:00,223.23,223.29,222.86,222.87,7320.0,220.8593,220.9187,220.4933,220.5032,7320.0
2024-07-31 14:30:00,222.9,223.22,222.79,223.22,9216.0,220.5329,220.8495,220.424,220.8495,9216.0
2024-07-31 14:40:00,223.16,223.36,223.1,223.2,7923.0,220.7901,220.988,220.7307,220.8297,7923.0
2024-07-31 14:50:00,223.23,223.31,222.82,222.83,14811.0,220.8593,220.9385,220.4537,220.4636,14811.0
2024-07-31 15:00:00,222.81,222.81,222.37,222.41,10561.0,220.4438,220.4438,220.0085,220.0481,10561.0
2024-07-31 15:10:00,222.41,222.77,222.17,222.17,12782.0,220.0481,220.4042,219.8106,219.8106,12782.0
2024-07-31 15:20:00,222.18,222.58,221.9,222.11,17760.0,219.8205,220.2163,219.5435,219.7512,17760.0
2024-07-31 15:30:00,222.09,222.81,222.04,222.81,18738.0,219.7315,220.4438,219.682,220.4438,18738.0
2024-07-31 15:40:00,222.84,223.23,222.76,222.98,14825.0,220.4735,220.8593,220.3943,220.612,14825.0
2024-07-31 15:50:00,223.1,223.22,222.55,222.57,93006.0,220.7307,220.8495,220.1866,220.2064,93006.0
2024-08-01 09:30:00,223.59,223.75,223.16,223.27,21108.0,221.2155,221.3738,220.7901,220.8989,21108.0
2024-08-01 09:40:00,223.33,223.4,222.48,222.96,6968.0,220.9583,221.0275,220.1173,220.5922,6968.0
2024-08-01 09:50:00,223.14,223.14,222.02,222.16,26447.0,220.7703,220.7703,219.6622,219.8007,26447.0
2024-08-01 10:00:00,222.1,223.08,222.03,223.08,25584.0,219.7413,220.7109,219.6721,220.7109,25584.0
2024-08-01 10:10:00,223.15,223.15,222.55,222.87,51778.0,220.7802,220.7802,220.1866,220.5032,51778.0
2024-08-01 10:20:00,222.92,223.32,222.83,223.32,8678.0,220.5526,220.9484,220.4636,220.9484,8678.0
2024-08-01 10:30:00,223.26,223.26,222.14,222.55,16164.0,220.889,220.889,219.7809,220.1866,16164.0
2024-08-01 10:40:00,222.37,222.76,222.19,222.59,10595.0,220.0085,220.3943,219.8304,220.2261,10595.0
2024-08-01 10:50:00,222.56,222.82,222.52,222.73,6490.0,220.1965,220.4537,220.1569,220.3647,6490.0
2024-08-01 11:00:00,222.67,223.04,222.56,223.04,6613.0,220.3053,220.6714,220.1965,220.6714,6613.0
2024-08-01 11:10:00,223.04,223.31,222.81,223.27,9459.0,220.6714,220.9385,220.4438,220.8989,9459.0
2024-08-01 11:20:00,223.23,223.35,223.03,223.09,6585.0,220.8593,220.9781,220.6615,220.7208,6585.0
2024-08-01 11:30:00,223.09,223.27,222.88,222.92,6339.0,220.7208,220.8989,220.5131,220.5526,6339.0
2024-08-01 11:40:00,222.97,223.15,222.9,222.98,7911.0,220.6021,220.7802,220.5329,220.612,7911.0
2024-08-01 11:50:00,223.04,223.06,222.85,222.86,4954.0,220.6714,220.6912,220.4834,220.4933,4954.0
2024-08-01 12:00:00,222.84,222.97,222.64,222.92,8721.0,220.4735,220.6021,220.2756,220.5526,8721.0
2024-08-01 12:10:00,222.91,223.19,222.67,223.05,4720.0,220.5427,220.8198,220.3053,220.6813,4720.0
2024-08-01 12:20:00,223.11,223.11,222.67,222.93,3217.0,220.7406,220.7406,220.3053,220.5625,3217.0
2024-08-01 12:30:00,222.96,223.07,222.9,223.05,5921.0,220.5922,220.701,220.5329,220.6813,5921.0
2024-08-01 12:40:00,223.01,223.01,222.76,222.79,8497.0,220.6417,220.6417,220.3943,220.424,8497.0
2024-08-01 12:50:00,222.8,223.03,222.75,223.01,5040.0,220.4339,220.6615,220.3844,220.6417,5040.0
2024-08-01 13:00:00,223.05,223.36,222.87,223.34,5902.0,220.6813,220.988,220.5032,220.9682,5902.0
2024-08-01 13:10:00,223.25,223.47,223.25,223.32,6118.0,220.8791,221.0968,220.8791,220.9484,6118.0
2024-08-01 13:20:00,223.35,223.84,223.31,223.71,6020.0,220.9781,221.4629,220.9385,221.3343,6020.0
2024-08-01 13:30:00,223.66,223.68,223.39,223.66,5436.0,221.2848,221.3046,221.0176,221.2848,5436.0
2024-08-01 13:40:00,223.61,223.82,223.46,223.46,3728.0,221.2353,221.4431,221.0869,221.0869,3728.0
2024-08-01 13:50:00,223.47,223.7,223.37,223.7,7365.0,221.0968,221.3244,220.9979,221.3244,7365.0
2024-08-01 14:00:00,223.63,223.67,223.2,223.26,4423.0,221.2551,221.2947,220.8297,220.889,4423.0
2024-08-01 14:10:00,223.27,223.45,223.16,223.37,6203.0,220.8989,221.077,220.7901,220.9979,6203.0
2024-08-01 14:20:00,223.5,223.67,223.31,223.44,3484.0,221.1265,221.2947,220.9385,221.0671,3484.0
2024-08-01 14:30:00,223.31,223.52,223.23,223.52,3758.0,220.9385,221.1463,220.8593,221.1463,3758.0
2024-08-01 14:40:00,223.49,223.67,223.47,223.55,4473.0,221.1166,221.2947,221.0968,221.176,4473.0
2024-08-01 14:50:00,223.58,223.89,223.52,223.89,14641.0,221.2056,221.5123,221.1463,221.5123,14641.0
2024-08-01 15:00:00,223.92,223.94,223.77,223.79,8262.0,221.542,221.5618,221.3936,221.4134,8262.0
2024-08-01 15:10:00,223.82,223.86,223.57,223.74,18354.0,221.4431,221.4827,221.1957,221.3639,18354.0
2024-08-01 15:20:00,223.76,224.04,223.71,224.0,5762.0,221.3837,221.6607,221.3343,221.6212,5762.0
2024-08-01 15:30:00,224.0,224.42,223.98,224.21,21197.0,221.6212,222.0367,221.6014,221.8289,21197.0
2024-08-01 15:40:00,224.23,224.46,224.17,224.27,16839.0,221.8487,222.0763,221.7894,221.8883,16839.0
2024-08-01 15:50:00,224.18,224.61,223.85,224.6,121008.0,221.7993,222.2247,221.4728,222.2148,121008.0
2024-08-02 09:30:00,225.77,227.63,225.31,226.94,62301.0,223.3724,225.2126,222.9173,224.5299,62301.0
2024-08-02 09:40:00,226.94,227.37,226.36,227.0,25551.0,224.5299,224.9554,223.9561,224.5893,25551.0
2024-08-02 09:50:00,227.0,227.25,225.47,225.63,41547.0,224.5893,224.8367,223.0756,223.2339,41547.0
2024-08-02 10:00:00,226.13,226.25,225.37,225.87,19915.0,223.7286,223.8473,222.9766,223.4713,19915.0
2024-08-02 10:10:00,226.01,226.48,224.24,224.33,51055.0,223.6098,224.0748,221.8586,221.9477,51055.0
2024-08-02 10:20:00,224.19,224.19,222.86,223.08,12823.0,221.8092,221.8092,220.4933,220.7109,12823.0
2024-08-02 10:30:00,222.97,223.26,222.85,223.14,8173.0,220.6021,220.889,220.4834,220.7703,8173.0
2024-08-02 10:40:00,223.09,223.1,222.34,222.75,15079.0,220.7208,220.7307,219.9788,220.3844,15079.0
2024-08-02 10:50:00,222.83,223.0,222.6,222.78,10034.0,220.4636,220.6318,220.236,220.4141,10034.0
2024-08-02 11:00:00,222.79,222.88,221.91,221.96,14743.0,220.424,220.5131,219.5534,219.6028,14743.0
2024-08-02 11:10:00,222.0,222.37,221.76,221.81,9361.0,219.6424,220.0085,219.405,219.4544,9361.0
2024-08-02 11:20:00,221.84,221.98,221.14,221.81,56764.0,219.4841,219.6226,218.7915,219.4544,56764.0
2024-08-02 11:30:00,221.94,222.02,221.45,221.71,14967.0,219.583,219.6622,219.0983,219.3555,14967.0
2024-08-02 11:40:00,221.72,221.73,221.38,221.65,13030.0,219.3654,219.3753,219.029,219.2961,13030.0
2024-08-02 11:50:00,221.66,221.74,221.08,221.63,13170.0,219.306,219.3852,218.7322,219.2763,13170.0
2024-08-02 12:00:00,221.56,221.99,221.45,221.91,7955.0,219.2071,219.6325,219.0983,219.5534,7955.0
2024-08-02 12:10:00,221.93,222.1,221.65,222.04,20616.0,219.5732,219.7413,219.2961,219.682,20616.0
2024-08-02 12:20:00,222.14,222.34,222.01,222.34,5339.0,219.7809,219.9788,219.6523,219.9788,5339.0
2024-08-02 12:30:00,222.28,222.32,222.05,222.12,13881.0,219.9194,219.959,219.6919,219.7611,13881.0
2024-08-02 12:40:00,222.1,222.29,222.01,222.25,25080.0,219.7413,219.9293,219.6523,219.8898,25080.0
2024-08-02 12:50:00,222.26,222.26,221.92,221.96,10862.0,219.8997,219.8997,219.5633,219.6028,10862.0
2024-08-02 13:00:00,222.01,222.09,221.86,221.95,9305.0,219.6523,219.7315,219.5039,219.5929,9305.0
2024-08-02 13:10:00,221.91,222.4,221.86,222.4,6764.0,219.5534,220.0382,219.5039,220.0382,6764.0
2024-08-02 13:20:00,222.4,222.46,222.04,222.11,20300.0,220.0382,220.0975,219.682,219.7512,20300.0
2024-08-02 13:30:00,222.11,222.18,221.93,222.05,17581.0,219.7512,219.8205,219.5732,219.6919,17581.0
2024-08-02 13:40:00,222.07,222.72,222.01,222.69,24294.0,219.7117,220.3548,219.6523,220.3251,24294.0
2024-08-02 13:50:00,222.73,222.82,222.58,222.8,7670.0,220.3647,220.4537,220.2163,220.4339,7670.0
2024-08-02 14:00:00,222.78,222.8,222.43,222.46,13618.0,220.4141,220.4339,220.0678,220.0975,13618.0
2024-08-02 14:10:00,222.48,222.93,222.46,222.87,11275.0,220.1173,220.5625,220.0975,220.5032,11275.0
2024-08-02 14:20:00,222.87,223.06,222.81,223.03,21268.0,220.5032,220.6912,220.4438,220.6615,21268.0
2024-08-02 14:30:00,223.05,223.11,222.69,222.7,12516.0,220.6813,220.7406,220.3251,220.335,12516.0
2024-08-02 14:40:00,222.72,222.76,222.53,222.6,9951.0,220.3548,220.3943,220.1668,220.236,9951.0
2024-08-02 14:50:00,222.62,223.12,222.6,223.11,5428.0,220.2558,220.7505,220.236,220.7406,5428.0
2024-08-02 15:00:00,223.15,223.18,222.97,223.1,4539.0,220.7802,220.8099,220.6021,220.7307,4539.0
2024-08-02 15:10:00,223.06,223.43,222.96,223.43,6458.0,220.6912,221.0572,220.5922,221.0572,6458.0
2024-08-02 15:20:00,223.46,223.65,223.11,223.57,9392.0,221.0869,221.2749,220.7406,221.1957,9392.0
2024-08-02 15:30:00,223.62,223.71,223.3,223.3,15860.0,221.2452,221.3343,220.9286,220.9286,15860.0
2024-08-02 15:40:00,223.24,223.39,223.05,223.05,43426.0,220.8692,221.0176,220.6813,220.6813,43426.0
2024-08-02 15:50:00,223.1,224.07,222.84,223.92,126423.0,220.7307,221.6904,220.4735,221.542,126423.0
2024-08-05 09:30:00,226.54,227.29,224.0,225.43,78674.0,224.1342,224.8762,221.6212,223.036,78674.0
2024-08-05 09:40:00,225.48,226.11,221.35,221.81,94541.0,223.0855,223.7088,218.9993,219.4544,94541.0
2024-08-05 09:50:00,221.93,223.33,220.69,220.96,34360.0,219.5732,220.9583,218.3463,218.6135,34360.0
2024-08-05 10:00:00,221.15,222.36,220.91,221.41,26657.0,218.8014,219.9986,218.564,219.0587,26657.0
2024-08-05 10:10:00,221.37,221.91,221.03,221.11,31815.0,219.0191,219.5534,218.6827,218.7619,31815.0
2024-08-05 10:20:00,221.02,221.02,220.03,220.38,13597.0,218.6728,218.6728,217.6933,218.0396,13597.0
2024-08-05 10:30:00,220.52,221.04,219.14,219.32,29835.0,218.1781,218.6926,216.8128,216.9909,29835.0
2024-08-05 10:40:00,219.25,219.53,218.41,218.56,41183.0,216.9216,217.1986,216.0905,216.2389,41183.0
2024-08-05 10:50:00,218.69,219.53,218.17,218.35,20581.0,216.3676,217.1986,215.8531,216.0312,20581.0
2024-08-05 11:00:00,218.29,219.3,218.29,219.05,25068.0,215.9718,216.9711,215.9718,216.7237,25068.0
2024-08-05 11:10:00,219.03,219.1,218.1,218.52,40309.0,216.704,216.7732,215.7838,216.1994,40309.0
2024-08-05 11:20:00,218.4,218.92,218.23,218.76,26623.0,216.0806,216.5951,215.9124,216.4368,26623.0
2024-08-05 11:30:00,218.72,219.16,218.63,218.92,24577.0,216.3972,216.8326,216.3082,216.5951,24577.0
2024-08-05 11:40:00,218.54,218.77,218.22,218.34,22257.0,216.2192,216.4467,215.9026,216.0213,22257.0
2024-08-05 11:50:00,218.36,219.27,218.18,219.13,22403.0,216.0411,216.9414,215.863,216.8029,22403.0
2024-08-05 12:00:00,219.13,219.47,218.7,219.41,13437.0,216.8029,217.1393,216.3775,217.0799,13437.0
2024-08-05 12:10:00,219.24,219.39,218.8,218.91,11683.0,216.9117,217.0601,216.4764,216.5852,11683.0
2024-08-05 12:20:00,218.92,219.2,218.69,218.95,11828.0,216.5951,216.8721,216.3676,216.6248,11828.0
2024-08-05 12:30:00,218.93,219.0,218.48,218.56,8528.0,216.605,216.6743,216.1598,216.2389,8528.0
2024-08-05 12:40:00,218.59,218.6,217.84,218.01,14010.0,216.2686,216.2785,215.5266,215.6948,14010.0
2024-08-05 12:50:00,217.92,217.92,217.63,217.68,10061.0,215.6057,215.6057,215.3188,215.3683,10061.0
2024-08-05 13:00:00,217.64,217.65,217.0,217.33,16869.0,215.3287,215.3386,214.6955,215.022,16869.0
2024-08-05 13:10:00,217.3,217.3,217.06,217.11,7183.0,214.9923,214.9923,214.7549,214.8043,7183.0
2024-08-05 13:20:00,217.15,217.55,217.12,217.39,7755.0,214.8439,215.2397,214.8142,215.0814,7755.0
2024-08-05 13:30:00,217.3,217.32,216.5,216.5,13832.0,214.9923,215.0121,214.2008,214.2008,13832.0
2024-08-05 13:40:00,216.51,216.59,216.07,216.21,28910.0,214.2107,214.2899,213.7754,213.9139,28910.0
2024-08-05 13:50:00,216.21,216.44,216.0,216.2,28706.0,213.9139,214.1415,213.7061,213.904,28706.0
2024-08-05 14:00:00,216.09,216.71,216.09,216.71,32496.0,213.7952,214.4086,213.7952,214.4086,32496.0
2024-08-05 14:10:00,216.7,217.13,216.63,216.97,15402.0,214.3987,214.8241,214.3294,214.6658,15402.0
2024-08-05 14:20:00,216.94,217.04,216.81,216.96,10572.0,214.6361,214.7351,214.5075,214.6559,10572.0
2024-08-05 14:30:00,216.89,216.89,216.08,216.14,11893.0,214.5867,214.5867,213.7853,213.8446,11893.0
2024-08-05 14:40:00,216.14,216.61,216.09,216.51,10468.0,213.8446,214.3097,213.7952,214.2107,10468.0
2024-08-05 14:50:00,216.54,216.71,216.34,216.46,15455.0,214.2404,214.4086,214.0425,214.1612,15455.0
2024-08-05 15:00:00,216.47,216.6,215.9,215.92,18750.0,214.1711,214.2998,213.6072,213.627,18750.0
2024-08-05 15:10:00,215.92,216.06,215.66,216.03,22973.0,213.627,213.7655,213.3697,213.7358,22973.0
2024-08-05 15:20:00,216.02,216.13,215.45,215.55,22712.0,213.7259,213.8347,213.162,213.2609,22712.0
2024-08-05 15:30:00,215.56,215.8,215.32,215.8,43262.0,213.2708,213.5083,213.0334,213.5083,43262.0
2024-08-05 15:40:00,215.75,215.9,215.26,215.26,50280.0,213.4588,213.6072,212.974,212.974,50280.0
2024-08-05 15:50:00,215.26,216.29,215.11,216.28,296610.0,212.974,213.9931,212.8256,213.9832,296610.0
2024-08-06 09:30:00,216.6,218.5,216.11,218.23,29329.0,214.2998,216.1796,213.815,215.9124,29329.0
2024-08-06 09:40:00,218.23,218.59,218.05,218.28,18310.0,215.9124,216.2686,215.7344,215.9619,18310.0
2024-08-06 09:50:00,218.15,219.41,218.15,219.37,13118.0,215.8333,217.0799,215.8333,217.0403,13118.0
2024-08-06 10:00:00,219.37,220.4,219.37,220.22,18449.0,217.0403,218.0594,217.0403,217.8813,18449.0
2024-08-06 10:10:00,220.41,220.41,219.75,219.78,5085.0,218.0693,218.0693,217.4163,217.446,5085.0
2024-08-06 10:20:00,219.73,220.55,219.73,219.93,10499.0,217.3965,218.2078,217.3965,217.5944,10499.0
2024-08-06 10:30:00,219.93,220.56,219.91,220.1,11349.0,217.5944,218.2177,217.5746,217.7626,11349.0
2024-08-06 10:40:00,220.19,220.19,219.73,219.86,17500.0,217.8516,217.8516,217.3965,217.5251,17500.0
2024-08-06 10:50:00,219.92,220.03,219.4,219.4,5247.0,217.5845,217.6933,217.07,217.07,5247.0
2024-08-06 11:00:00,219.47,219.8,219.12,219.47,15360.0,217.1393,217.4658,216.793,217.1393,15360.0
2024-08-06 11:10:00,219.48,219.55,219.12,219.19,5183.0,217.1492,217.2184,216.793,216.8623,5183.0
2024-08-06 11:20:00,219.16,219.24,218.9,219.14,8068.0,216.8326,216.9117,216.5753,216.8128,8068.0
2024-08-06 11:30:00,219.08,219.36,218.89,219.36,8872.0,216.7534,217.0304,216.5654,217.0304,8872.0
2024-08-06 11:40:00,219.3,219.49,219.07,219.49,8112.0,216.9711,217.1591,216.7435,217.1591,8112.0
2024-08-06 11:50:00,219.5,219.52,219.25,219.38,14430.0,217.169,217.1887,216.9216,217.0502,14430.0
2024-08-06 12:00:00,219.39,219.86,219.36,219.76,7531.0,217.0601,217.5251,217.0304,217.4262,7531.0
2024-08-06 12:10:00,219.83,220.23,219.64,220.23,6951.0,217.4955,217.8912,217.3075,217.8912,6951.0
2024-08-06 12:20:00,220.19,220.23,219.82,219.86,6293.0,217.8516,217.8912,217.4856,217.5251,6293.0
2024-08-06 12:30:00,219.97,220.08,219.7,219.83,4789.0,217.634,217.7428,217.3668,217.4955,4789.0
2024-08-06 12:40:00,219.8,219.86,219.46,219.46,4145.0,217.4658,217.5251,217.1294,217.1294,4145.0
2024-08-06 12:50:00,219.49,219.81,219.49,219.61,6700.0,217.1591,217.4757,217.1591,217.2778,6700.0
2024-08-06 13:00:00,219.63,219.86,219.6,219.84,6853.0,217.2976,217.5251,217.2679,217.5054,6853.0
2024-08-06 13:10:00,219.93,220.28,219.88,220.13,2810.0,217.5944,217.9407,217.5449,217.7923,2810.0
2024-08-06 13:20:00,220.2,220.27,220.04,220.21,4260.0,217.8615,217.9308,217.7032,217.8714,4260.0
2024-08-06 13:30:00,220.28,220.39,220.18,220.19,3800.0,217.9407,218.0495,217.8417,217.8516,3800.0
2024-08-06 13:40:00,220.17,220.31,220.17,220.23,5095.0,217.8318,217.9704,217.8318,217.8912,5095.0
2024-08-06 13:50:00,220.2,220.43,220.12,220.29,4532.0,217.8615,218.0891,217.7824,217.9506,4532.0
2024-08-06 14:00:00,220.26,220.35,219.67,219.76,6657.0,217.9209,218.0099,217.3372,217.4262,6657.0
2024-08-06 14:10:00,219.81,219.85,219.58,219.85,2712.0,217.4757,217.5152,217.2481,217.5152,2712.0
2024-08-06 14:20:00,219.89,220.06,219.88,219.99,6451.0,217.5548,217.723,217.5449,217.6538,6451.0
2024-08-06 14:30:00,219.96,220.36,219.96,220.36,6625.0,217.6241,218.0198,217.6241,218.0198,6625.0
2024-08-06 14:40:00,220.27,220.47,220.25,220.46,4249.0,217.9308,218.1287,217.911,218.1188,4249.0
2024-08-06 14:50:00,220.46,220.52,219.96,219.96,5432.0,218.1188,218.1781,217.6241,217.6241,5432.0
2024-08-06 15:00:00,220.02,220.02,219.31,219.49,7902.0,217.6834,217.6834,216.981,217.1591,7902.0
2024-08-06 15:10:00,219.44,219.54,219.23,219.31,7416.0,217.1096,217.2085,216.9018,216.981,7416.0
2024-08-06 15:20:00,219.36,219.73,219.27,219.4,10804.0,217.0304,217.3965,216.9414,217.07,10804.0
2024-08-06 15:30:00,219.4,219.44,219.21,219.4,10891.0,217.07,217.1096,216.882,217.07,10891.0
2024-08-06 15:40:00,219.38,219.38,218.22,218.22,19684.0,217.0502,217.0502,215.9026,215.9026,19684.0
2024-08-06 15:50:00,218.22,218.4,217.14,217.16,132474.0,215.9026,216.0806,214.834,214.8538,132474.0
2024-08-07 09:30:00,217.59,218.54,217.09,218.24,34279.0,215.2792,216.2192,214.7846,215.9223,34279.0
2024-08-07 09:40:00,218.26,218.67,217.74,217.77,17449.0,215.9421,216.3478,215.4277,215.4573,17449.0
2024-08-07 09:50:00,217.84,219.34,217.72,219.23,15227.0,215.5266,217.0107,215.4079,216.9018,15227.0
2024-08-07 10:00:00,219.29,220.42,219.26,220.25,9172.0,216.9612,218.0792,216.9315,217.911,9172.0
2024-08-07 10:10:00,220.31,220.87,219.99,220.86,18013.0,217.9704,218.5244,217.6538,218.5145,18013.0
2024-08-07 10:20:00,220.78,220.94,220.61,220.8,19454.0,218.4354,218.5937,218.2672,218.4552,19454.0
2024-08-07 10:30:00,220.8,221.0,220.59,220.59,8929.0,218.4552,218.653,218.2474,218.2474,8929.0
2024-08-07 10:40:00,220.69,221.1,220.67,220.91,9181.0,218.3463,218.752,218.3265,218.564,9181.0
2024-08-07 10:50:00,220.91,221.11,220.77,221.11,7988.0,218.564,218.7619,218.4255,218.7619,7988.0
2024-08-07 11:00:00,221.11,221.37,221.05,221.12,11156.0,218.7619,219.0191,218.7025,218.7718,11156.0
2024-08-07 11:10:00,221.13,221.19,220.87,221.1,11326.0,218.7817,218.841,218.5244,218.752,11326.0
2024-08-07 11:20:00,221.1,221.56,221.02,221.32,11303.0,218.752,219.2071,218.6728,218.9696,11303.0
2024-08-07 11:30:00,221.39,221.97,221.21,221.91,10229.0,219.0389,219.6127,218.8608,219.5534,10229.0
2024-08-07 11:40:00,221.79,222.04,221.49,221.7,12155.0,219.4346,219.682,219.1378,219.3456,12155.0
2024-08-07 11:50:00,221.69,221.69,221.23,221.29,8540.0,219.3357,219.3357,218.8806,218.94,8540.0
2024-08-07 12:00:00,221.25,221.35,221.02,221.24,16482.0,218.9004,218.9993,218.6728,218.8905,16482.0
2024-08-07 12:10:00,221.24,221.32,220.94,221.09,15135.0,218.8905,218.9696,218.5937,218.7421,15135.0
2024-08-07 12:20:00,221.09,221.1,220.87,221.08,8787.0,218.7421,218.752,218.5244,218.7322,8787.0
2024-08-07 12:30:00,220.94,221.02,220.66,220.66,3580.0,218.5937,218.6728,218.3166,218.3166,3580.0
2024-08-07 12:40:00,220.59,220.62,219.97,220.18,10804.0,218.2474,218.2771,217.634,217.8417,10804.0
2024-08-07 12:50:00,219.96,220.05,219.72,219.82,9214.0,217.6241,217.7131,217.3866,217.4856,9214.0
2024-08-07 13:00:00,219.76,219.97,219.69,219.78,4210.0,217.4262,217.634,217.3569,217.446,4210.0
2024-08-07 13:10:00,219.84,219.85,219.36,219.55,8131.0,217.5054,217.5152,217.0304,217.2184,8131.0
2024-08-07 13:20:00,219.58,220.22,219.58,219.89,6782.0,217.2481,217.8813,217.2481,217.5548,6782.0
2024-08-07 13:30:00,219.84,220.36,219.84,220.32,2987.0,217.5054,218.0198,217.5054,217.9803,2987.0
2024-08-07 13:40:00,220.27,220.27,219.7,219.73,4315.0,217.9308,217.9308,217.3668,217.3965,4315.0
2024-08-07 13:50:00,219.87,219.87,219.58,219.68,2068.0,217.535,217.535,217.2481,217.347,2068.0
2024-08-07 14:00:00,219.66,219.71,219.44,219.52,7475.0,217.3273,217.3767,217.1096,217.1887,7475.0
2024-08-07 14:10:00,219.46,219.57,219.14,219.26,6866.0,217.1294,217.2382,216.8128,216.9315,6866.0
2024-08-07 14:20:00,219.28,219.47,219.14,219.32,7809.0,216.9513,217.1393,216.8128,216.9909,7809.0
2024-08-07 14:30:00,219.25,219.33,219.16,219.23,6391.0,216.9216,217.0008,216.8326,216.9018,6391.0
2024-08-07 14:40:00,219.25,219.49,219.12,219.13,7123.0,216.9216,217.1591,216.793,216.8029,7123.0
2024-08-07 14:50:00,219.16,219.18,219.0,219.01,6190.0,216.8326,216.8524,216.6743,216.6842,6190.0
2024-08-07 15:00:00,219.01,219.3,218.95,219.1,6959.0,216.6842,216.9711,216.6248,216.7732,6959.0
2024-08-07 15:10:00,219.06,219.24,219.02,219.02,3462.0,216.7336,216.9117,216.6941,216.6941,3462.0
2024-08-07 15:20:00,219.03,219.31,218.93,219.31,20149.0,216.704,216.981,216.605,216.981,20149.0
2024-08-07 15:30:00,219.3,219.39,219.05,219.05,7593.0,216.9711,217.0601,216.7237,216.7237,7593.0
2024-08-07 15:40:00,219.04,219.04,218.59,218.99,17516.0,216.7138,216.7138,216.2686,216.6644,17516.0
2024-08-07 15:50:00,219.02,219.03,217.7,218.18,112947.0,216.6941,216.704,215.3881,215.863,112947.0
2024-08-08 09:30:00,217.55,219.21,216.32,218.17,24156.0,215.2397,216.882,214.0227,215.8531,24156.0
2024-08-08 09:40:00,218.14,218.5,217.76,217.96,15826.0,215.8234,216.1796,215.4474,215.6453,15826.0
2024-08-08 09:50:00,218.04,219.51,217.9,219.46,22154.0,215.7245,217.1789,215.586,217.1294,22154.0
2024-08-08 10:00:00,219.5,219.72,219.21,219.23,14148.0,217.169,217.3866,216.882,216.9018,14148.0
2024-08-08 10:10:00,219.31,219.5,219.02,219.29,9952.0,216.981,217.169,216.6941,216.9612,9952.0
2024-08-08 10:20:00,219.38,219.71,219.32,219.65,4937.0,217.0502,217.3767,216.9909,217.3174,4937.0
2024-08-08 10:30:00,219.53,219.56,219.32,219.35,6160.0,217.1986,217.2283,216.9909,217.0206,6160.0
2024-08-08 10:40:00,219.3,219.37,219.03,219.32,6463.0,216.9711,217.0403,216.704,216.9909,6463.0
2024-08-08 10:50:00,219.27,219.45,219.2,219.35,3185.0,216.9414,217.1195,216.8721,217.0206,3185.0
2024-08-08 11:00:00,219.34,219.59,219.33,219.55,7275.0,217.0107,217.258,217.0008,217.2184,7275.0
2024-08-08 11:10:00,219.55,219.73,219.14,219.17,7570.0,217.2184,217.3965,216.8128,216.8425,7570.0
2024-08-08 11:20:00,219.16,219.52,219.0,219.35,16301.0,216.8326,217.1887,216.6743,217.0206,16301.0
2024-08-08 11:30:00,219.35,219.47,218.84,218.94,4830.0,217.0206,217.1393,216.516,216.6149,4830.0
2024-08-08 11:40:00,218.91,218.95,218.76,218.84,5736.0,216.5852,216.6248,216.4368,216.516,5736.0
2024-08-08 11:50:00,218.81,219.0,218.8,218.89,3568.0,216.4863,216.6743,216.4764,216.5654,3568.0
2024-08-08 12:00:00,218.86,219.01,218.77,218.84,5832.0,216.5358,216.6842,216.4467,216.516,5832.0
2024-08-08 12:10:00,218.87,218.98,218.68,218.8,7049.0,216.5457,216.6545,216.3577,216.4764,7049.0
2024-08-08 12:20:00,218.79,218.83,218.66,218.8,4534.0,216.4665,216.5061,216.3379,216.4764,4534.0
2024-08-08 12:30:00,218.81,218.81,218.39,218.39,9122.0,216.4863,216.4863,216.0707,216.0707,9122.0
2024-08-08 12:40:00,218.39,218.61,218.37,218.53,6491.0,216.0707,216.2884,216.051,216.2093,6491.0
2024-08-08 12:50:00,218.53,218.64,218.45,218.49,5105.0,216.2093,216.3181,216.1301,216.1697,5105.0
2024-08-08 13:00:00,218.51,218.58,218.32,218.55,15803.0,216.1895,216.2587,216.0015,216.229,15803.0
2024-08-08 13:10:00,218.52,218.93,218.43,218.93,8020.0,216.1994,216.605,216.1103,216.605,8020.0
2024-08-08 13:20:00,218.89,219.09,218.86,219.08,6972.0,216.5654,216.7633,216.5358,216.7534,6972.0
2024-08-08 13:30:00,219.16,219.26,219.05,219.18,7930.0,216.8326,216.9315,216.7237,216.8524,7930.0
2024-08-08 13:40:00,219.22,219.26,219.12,219.16,4246.0,216.8919,216.9315,216.793,216.8326,4246.0
2024-08-08 13:50:00,219.17,219.31,219.0,219.3,5529.0,216.8425,216.981,216.6743,216.9711,5529.0
2024-08-08 14:00:00,219.22,219.3,219.08,219.27,6472.0,216.8919,216.9711,216.7534,216.9414,6472.0
2024-08-08 14:10:00,219.27,219.44,219.14,219.43,9702.0,216.9414,217.1096,216.8128,217.0997,9702.0
2024-08-08 14:20:00,219.54,219.54,219.18,219.28,6491.0,217.2085,217.2085,216.8524,216.9513,6491.0
2024-08-08 14:30:00,219.29,219.33,219.0,219.03,5405.0,216.9612,217.0008,216.6743,216.704,5405.0
2024-08-08 14:40:00,219.02,219.13,218.94,219.13,6994.0,216.6941,216.8029,216.6149,216.8029,6994.0
2024-08-08 14:50:00,219.14,219.24,219.1,219.2,4747.0,216.8128,216.9117,216.7732,216.8721,4747.0
2024-08-08 15:00:00,219.15,219.56,219.03,219.54,8550.0,216.8227,217.2283,216.704,217.2085,8550.0
2024-08-08 15:10:00,219.56,219.58,219.34,219.39,10899.0,217.2283,217.2481,217.0107,217.0601,10899.0
2024-08-08 15:20:00,219.39,219.58,219.25,219.26,14373.0,217.0601,217.2481,216.9216,216.9315,14373.0
2024-08-08 15:30:00,219.22,219.27,218.65,218.9,12690.0,216.8919,216.9414,216.328,216.5753,12690.0
2024-08-08 15:40:00,218.94,219.41,218.94,219.12,21036.0,216.6149,217.0799,216.6149,216.793,21036.0
2024-08-08 15:50:00,219.13,219.67,218.76,219.38,118773.0,216.8029,217.3372,216.4368,217.0502,118773.0
2024-08-09 09:30:00,219.46,219.47,218.61,219.03,18842.0,217.1294,217.1393,216.2884,216.704,18842.0
2024-08-09 09:40:00,218.92,219.15,218.71,218.83,2649.0,216.5951,216.8227,216.3874,216.5061,2649.0
2024-08-09 09:50:00,218.75,219.31,218.36,219.31,12245.0,216.4269,216.981,216.0411,216.981,12245.0
2024-08-09 10:00:00,219.28,219.87,219.28,219.68,11275.0,216.9513,217.535,216.9513,217.347,11275.0
2024-08-09 10:10:00,219.71,219.71,219.34,219.36,8731.0,217.3767,217.3767,217.0107,217.0304,8731.0
2024-08-09 10:20:00,219.46,219.84,219.41,219.77,9621.0,217.1294,217.5054,217.0799,217.4361,9621.0
2024-08-09 10:30:00,219.78,219.78,219.28,219.43,6007.0,217.446,217.446,216.9513,217.0997,6007.0
2024-08-09 10:40:00,219.44,219.67,219.35,219.38,5165.0,217.1096,217.3372,217.0206,217.0502,5165.0
2024-08-09 10:50:00,219.41,219.8,219.41,219.56,9427.0,217.0799,217.4658,217.0799,217.2283,9427.0
2024-08-09 11:00:00,219.52,220.02,219.49,219.99,7784.0,217.1887,217.6834,217.1591,217.6538,7784.0
2024-08-09 11:10:00,220.0,220.16,219.92,220.07,5055.0,217.6637,217.822,217.5845,217.7329,5055.0
2024-08-09 11:20:00,220.04,220.04,219.68,219.68,4645.0,217.7032,217.7032,217.347,217.347,4645.0
2024-08-09 11:30:00,219.67,219.91,219.64,219.86,4235.0,217.3372,217.5746,217.3075,217.5251,4235.0
2024-08-09 11:40:00,219.86,219.94,219.79,219.94,4780.0,217.5251,217.6043,217.4559,217.6043,4780.0
2024-08-09 11:50:00,219.97,220.08,219.8,219.8,6329.0,217.634,217.7428,217.4658,217.4658,6329.0
2024-08-09 12:00:00,219.81,219.81,219.65,219.72,3228.0,217.4757,217.4757,217.3174,217.3866,3228.0
2024-08-09 12:10:00,219.68,219.74,219.55,219.59,4284.0,217.347,217.4064,217.2184,217.258,4284.0
2024-08-09 12:20:00,219.61,219.61,219.38,219.38,2586.0,217.2778,217.2778,217.0502,217.0502,2586.0
2024-08-09 12:30:00,219.42,219.63,219.41,219.63,3203.0,217.0898,217.2976,217.0799,217.2976,3203.0
2024-08-09 12:40:00,219.6,219.71,219.54,219.7,7211.0,217.2679,217.3767,217.2085,217.3668,7211.0
2024-08-09 12:50:00,219.62,219.71,219.56,219.71,5353.0,217.2877,217.3767,217.2283,217.3767,5353.0
2024-08-09 13:00:00,219.73,219.85,219.63,219.72,7839.0,217.3965,217.5152,217.2976,217.3866,7839.0
2024-08-09 13:10:00,219.79,220.1,219.75,220.02,5089.0,217.4559,217.7626,217.4163,217.6834,5089.0
2024-08-09 13:20:00,220.1,220.4,220.0,220.36,3406.0,217.7626,218.0594,217.6637,218.0198,3406.0
2024-08-09 13:30:00,220.51,220.52,220.29,220.29,4067.0,218.1682,218.1781,217.9506,217.9506,4067.0
2024-08-09 13:40:00,220.3,220.3,220.15,220.17,3145.0,217.9605,217.9605,217.8121,217.8318,3145.0
2024-08-09 13:50:00,220.19,220.22,219.89,219.9,14980.0,217.8516,217.8813,217.5548,217.5647,14980.0
2024-08-09 14:00:00,219.88,219.92,219.58,219.65,5571.0,217.5449,217.5845,217.2481,217.3174,5571.0
2024-08-09 14:10:00,219.65,219.66,219.53,219.66,6402.0,217.3174,217.3273,217.1986,217.3273,6402.0
2024-08-09 14:20:00,219.65,219.71,219.53,219.7,6566.0,217.3174,217.3767,217.1986,217.3668,6566.0
2024-08-09 14:30:00,219.68,219.77,219.56,219.64,4173.0,217.347,217.4361,217.2283,217.3075,4173.0
2024-08-09 14:40:00,219.8,220.06,219.75,219.87,8060.0,217.4658,217.723,217.4163,217.535,8060.0
2024-08-09 14:50:00,219.85,219.96,219.68,219.96,8565.0,217.5152,217.6241,217.347,217.6241,8565.0
2024-08-09 15:00:00,220.0,220.26,219.94,220.21,8702.0,217.6637,217.9209,217.6043,217.8714,8702.0
2024-08-09 15:10:00,220.18,220.45,220.17,220.45,10192.0,217.8417,218.1089,217.8318,218.1089,10192.0
2024-08-09 15:20:00,220.43,220.43,220.04,220.05,9064.0,218.0891,218.0891,217.7032,217.7131,9064.0
2024-08-09 15:30:00,220.05,220.43,220.05,220.31,17614.0,217.7131,218.0891,217.7131,217.9704,17614.0
2024-08-09 15:40:00,220.33,220.51,220.27,220.51,26825.0,217.9901,218.1682,217.9308,218.1682,26825.0
2024-08-09 15:50:00,220.51,220.66,219.83,220.07,58608.0,218.1682,218.3166,217.4955,217.7329,58608.0
2024-08-12 09:30:00,220.58,220.58,218.2,218.2,32751.0,218.2375,218.2375,215.8828,215.8828,32751.0
2024-08-12 09:40:00,218.08,218.35,217.46,217.62,22250.0,215.764,216.0312,215.1506,215.3089,22250.0
2024-08-12 09:50:00,217.63,218.06,217.4,218.0,33189.0,215.3188,215.7443,215.0913,215.6849,33189.0
2024-08-12 10:00:00,217.89,218.45,217.59,218.14,30050.0,215.5761,216.1301,215.2792,215.8234,30050.0
2024-08-12 10:10:00,218.29,218.4,217.87,217.88,17800.0,215.9718,216.0806,215.5563,215.5662,17800.0
2024-08-12 10:20:00,217.83,218.09,217.69,217.97,11298.0,215.5167,215.7739,215.3782,215.6552,11298.0
2024-08-12 10:30:00,217.89,218.1,217.89,218.05,15326.0,215.5761,215.7838,215.5761,215.7344,15326.0
2024-08-12 10:40:00,218.05,218.14,217.88,217.92,25787.0,215.7344,215.8234,215.5662,215.6057,25787.0
2024-08-12 10:50:00,217.9,218.29,217.72,218.23,59400.0,215.586,215.9718,215.4079,215.9124,59400.0
2024-08-12 11:00:00,218.21,218.44,217.84,217.89,12461.0,215.8927,216.1202,215.5266,215.5761,12461.0
2024-08-12 11:10:00,217.88,217.89,217.53,217.63,11944.0,215.5662,215.5761,215.2199,215.3188,11944.0
2024-08-12 11:20:00,217.61,217.68,217.04,217.11,20370.0,215.299,215.3683,214.7351,214.8043,20370.0
2024-08-12 11:30:00,217.09,217.6,217.05,217.51,40355.0,214.7846,215.2891,214.745,215.2001,40355.0
2024-08-12 11:40:00,217.5,217.53,217.24,217.43,12452.0,215.1902,215.2199,214.933,215.1209,12452.0
2024-08-12 11:50:00,217.38,217.57,217.37,217.48,9770.0,215.0715,215.2595,215.0616,215.1704,9770.0
2024-08-12 12:00:00,217.45,217.73,217.39,217.41,12187.0,215.1407,215.4178,215.0814,215.1012,12187.0
2024-08-12 12:10:00,217.47,217.61,217.29,217.48,7557.0,215.1605,215.299,214.9824,215.1704,7557.0
2024-08-12 12:20:00,217.49,217.6,217.41,217.46,8738.0,215.1803,215.2891,215.1012,215.1506,8738.0
2024-08-12 12:30:00,217.46,217.62,217.4,217.53,14752.0,215.1506,215.3089,215.0913,215.2199,14752.0
2024-08-12 12:40:00,217.55,217.89,217.45,217.81,26231.0,215.2397,215.5761,215.1407,215.4969,26231.0
2024-08-12 12:50:00,217.7,217.88,217.61,217.61,11515.0,215.3881,215.5662,215.299,215.299,11515.0
2024-08-12 13:00:00,217.56,217.58,217.33,217.38,15014.0,215.2496,215.2694,215.022,215.0715,15014.0
2024-08-12 13:10:00,217.34,217.54,217.27,217.54,3263.0,215.0319,215.2298,214.9626,215.2298,3263.0
2024-08-12 13:20:00,217.52,217.69,217.16,217.32,9653.0,215.21,215.3782,214.8538,215.0121,9653.0
2024-08-12 13:30:00,217.31,217.39,217.13,217.33,14248.0,215.0022,215.0814,214.8241,215.022,14248.0
2024-08-12 13:40:00,217.31,217.32,216.93,216.93,5061.0,215.0022,215.0121,214.6263,214.6263,5061.0
2024-08-12 13:50:00,216.91,216.91,216.56,216.61,11526.0,214.6065,214.6065,214.2602,214.3097,11526.0
2024-08-12 14:00:00,216.56,216.94,216.56,216.86,9366.0,214.2602,214.6361,214.2602,214.557,9366.0
2024-08-12 14:10:00,216.88,217.19,216.85,217.12,12620.0,214.5768,214.8835,214.5471,214.8142,12620.0
2024-08-12 14:20:00,217.09,217.23,216.99,216.99,26127.0,214.7846,214.9231,214.6856,214.6856,26127.0
2024-08-12 14:30:00,217.03,217.17,217.03,217.08,13207.0,214.7252,214.8637,214.7252,214.7747,13207.0
2024-08-12 14:40:00,217.05,217.24,217.05,217.2,26819.0,214.745,214.933,214.745,214.8934,26819.0
2024-08-12 14:50:00,217.25,217.49,217.24,217.4,9368.0,214.9429,215.1803,214.933,215.0913,9368.0
2024-08-12 15:00:00,217.37,217.65,217.31,217.52,23023.0,215.0616,215.3386,215.0022,215.21,23023.0
2024-08-12 15:10:00,217.51,217.56,217.27,217.33,13639.0,215.2001,215.2496,214.9626,215.022,13639.0
2024-08-12 15:20:00,217.32,217.43,217.23,217.3,17046.0,215.0121,215.1209,214.9231,214.9923,17046.0
2024-08-12 15:30:00,217.3,217.35,216.98,217.04,17616.0,214.9923,215.0418,214.6757,214.7351,17616.0
2024-08-12 15:40:00,217.04,217.06,216.61,216.65,31943.0,214.7351,214.7549,214.3097,214.3492,31943.0
2024-08-12 15:50:00,216.68,217.4,216.66,217.38,172559.0,214.3789,215.0913,214.3591,215.0715,172559.0
2024-08-13 09:30:00,218.28,218.48,217.64,217.72,20135.0,215.9619,216.1598,215.3287,215.4079,20135.0
2024-08-13 09:40:00,217.69,218.06,217.47,217.47,9881.0,215.3782,215.7443,215.1605,215.1605,9881.0
2024-08-13 09:50:00,217.47,217.61,216.81,217.31,14877.0,215.1605,215.299,214.5075,215.0022,14877.0
2024-08-13 10:00:00,217.3,217.33,216.63,216.73,18011.0,214.9923,215.022,214.3294,214.4284,18011.0
2024-08-13 10:10:00,216.75,217.27,216.63,216.69,19439.0,214.4482,214.9626,214.3294,214.3888,19439.0
2024-08-13 10:20:00,216.68,216.84,216.5,216.79,6993.0,214.3789,214.5372,214.2008,214.4877,6993.0
2024-08-13 10:30:00,216.85,217.13,216.79,217.13,9926.0,214.5471,214.8241,214.4877,214.8241,9926.0
2024-08-13 10:40:00,217.22,217.52,217.21,217.48,8525.0,214.9132,215.21,214.9033,215.1704,8525.0
2024-08-13 10:50:00,217.5,217.62,217.4,217.4,17147.0,215.1902,215.3089,215.0913,215.0913,17147.0
2024-08-13 11:00:00,217.45,217.76,217.43,217.5,7963.0,215.1407,215.4474,215.1209,215.1902,7963.0
2024-08-13 11:10:00,217.52,217.7,217.46,217.48,16387.0,215.21,215.3881,215.1506,215.1704,16387.0
2024-08-13 11:20:00,217.52,217.58,217.41,217.42,13979.0,215.21,215.2694,215.1012,215.111,13979.0
2024-08-13 11:30:00,217.41,217.53,217.37,217.41,9806.0,215.1012,215.2199,215.0616,215.1012,9806.0
2024-08-13 11:40:00,217.35,217.43,217.29,217.34,5451.0,215.0418,215.1209,214.9824,215.0319,5451.0
2024-08-13 11:50:00,217.32,217.44,217.18,217.33,6489.0,215.0121,215.1308,214.8736,215.022,6489.0
2024-08-13 12:00:00,217.34,217.37,217.14,217.14,4801.0,215.0319,215.0616,214.834,214.834,4801.0
2024-08-13 12:10:00,217.15,217.36,217.01,217.17,5639.0,214.8439,215.0517,214.7054,214.8637,5639.0
2024-08-13 12:20:00,217.28,217.3,217.05,217.09,4921.0,214.9725,214.9923,214.745,214.7846,4921.0
2024-08-13 12:30:00,217.06,217.26,217.06,217.21,5577.0,214.7549,214.9527,214.7549,214.9033,5577.0
2024-08-13 12:40:00,217.16,217.2,216.98,217.03,9042.0,214.8538,214.8934,214.6757,214.7252,9042.0
2024-08-13 12:50:00,217.06,217.12,216.93,216.93,7007.0,214.7549,214.8142,214.6263,214.6263,7007.0
2024-08-13 13:00:00,216.81,216.86,216.54,216.56,7617.0,214.5075,214.557,214.2404,214.2602,7617.0
2024-08-13 13:10:00,216.55,216.58,216.39,216.5,19277.0,214.2503,214.28,214.092,214.2008,19277.0
2024-08-13 13:20:00,216.47,216.65,216.43,216.59,6661.0,214.1711,214.3492,214.1316,214.2899,6661.0
2024-08-13 13:30:00,216.59,216.69,216.54,216.68,7363.0,214.2899,214.3888,214.2404,214.3789,7363.0
2024-08-13 13:40:00,216.71,216.8,216.59,216.72,6729.0,214.4086,214.4976,214.2899,214.4185,6729.0
2024-08-13 13:50:00,216.75,216.97,216.75,216.92,9210.0,214.4482,214.6658,214.4482,214.6164,9210.0
2024-08-13 14:00:00,216.94,216.96,216.82,216.83,5057.0,214.6361,214.6559,214.5174,214.5273,5057.0
2024-08-13 14:10:00,216.9,216.95,216.75,216.75,9342.0,214.5966,214.646,214.4482,214.4482,9342.0
2024-08-13 14:20:00,216.81,216.9,216.78,216.89,6059.0,214.5075,214.5966,214.4778,214.5867,6059.0
2024-08-13 14:30:00,216.88,217.01,216.87,216.93,7825.0,214.5768,214.7054,214.5669,214.6263,7825.0
2024-08-13 14:40:00,216.99,217.02,216.87,216.94,5910.0,214.6856,214.7153,214.5669,214.6361,5910.0
2024-08-13 14:50:00,216.88,216.97,216.87,216.89,7642.0,214.5768,214.6658,214.5669,214.5867,7642.0
2024-08-13 15:00:00,216.87,217.04,216.84,217.03,11222.0,214.5669,214.7351,214.5372,214.7252,11222.0
2024-08-13 15:10:00,217.0,217.16,216.91,217.14,15635.0,214.6955,214.8538,214.6065,214.834,15635.0
2024-08-13 15:20:00,217.11,217.3,217.05,217.3,8719.0,214.8043,214.9923,214.745,214.9923,8719.0
2024-08-13 15:30:00,217.31,217.54,217.26,217.53,11785.0,215.0022,215.2298,214.9527,215.2199,11785.0
2024-08-13 15:40:00,217.49,217.74,217.38,217.59,16712.0,215.1803,215.4277,215.0715,215.2792,16712.0
2024-08-13 15:50:00,217.54,217.68,217.15,217.41,92972.0,215.2298,215.3683,214.8439,215.1012,92972.0
2024-08-14 09:30:00,217.25,218.34,217.25,217.98,27475.0,214.9429,216.0213,214.9429,215.6651,27475.0
2024-08-14 09:40:00,217.89,218.79,217.83,218.47,7006.0,215.5761,216.4665,215.5167,216.1499,7006.0
2024-08-14 09:50:00,218.52,219.0,218.52,218.74,36772.0,216.1994,216.6743,216.1994,216.417,36772.0
2024-08-14 10:00:00,218.67,219.02,218.48,219.0,11426.0,216.3478,216.6941,216.1598,216.6743,11426.0
2024-08-14 10:10:00,219.02,219.73,219.02,219.48,6733.0,216.6941,217.3965,216.6941,217.1492,6733.0
2024-08-14 10:20:00,219.41,219.7,219.31,219.62,5386.0,217.0799,217.3668,216.981,217.2877,5386.0
2024-08-14 10:30:00,219.63,219.9,219.59,219.89,12121.0,217.2976,217.5647,217.258,217.5548,12121.0
2024-08-14 10:40:00,219.88,220.22,219.86,220.15,9516.0,217.5449,217.8813,217.5251,217.8121,9516.0
2024-08-14 10:50:00,220.15,220.16,219.86,220.03,7581.0,217.8121,217.822,217.5251,217.6933,7581.0
2024-08-14 11:00:00,220.02,220.3,219.91,220.23,15624.0,217.6834,217.9605,217.5746,217.8912,15624.0
2024-08-14 11:10:00,220.25,220.25,219.86,219.96,12067.0,217.911,217.911,217.5251,217.6241,12067.0
2024-08-14 11:20:00,219.91,220.03,219.77,219.87,3141.0,217.5746,217.6933,217.4361,217.535,3141.0
2024-08-14 11:30:00,219.82,220.03,219.72,219.82,5987.0,217.4856,217.6933,217.3866,217.4856,5987.0
2024-08-14 11:40:00,219.76,219.76,219.55,219.62,2671.0,217.4262,217.4262,217.2184,217.2877,2671.0
2024-08-14 11:50:00,219.62,219.63,219.48,219.61,6735.0,217.2877,217.2976,217.1492,217.2778,6735.0
2024-08-14 12:00:00,219.6,219.69,219.6,219.68,3416.0,217.2679,217.3569,217.2679,217.347,3416.0
2024-08-14 12:10:00,219.76,219.88,219.68,219.8,8804.0,217.4262,217.5449,217.347,217.4658,8804.0
2024-08-14 12:20:00,219.8,219.87,219.52,219.64,5960.0,217.4658,217.535,217.1887,217.3075,5960.0
2024-08-14 12:30:00,219.64,220.12,219.64,220.12,4133.0,217.3075,217.7824,217.3075,217.7824,4133.0
2024-08-14 12:40:00,220.11,220.12,219.82,219.82,4294.0,217.7725,217.7824,217.4856,217.4856,4294.0
2024-08-14 12:50:00,219.92,220.2,219.92,220.14,5306.0,217.5845,217.8615,217.5845,217.8022,5306.0
2024-08-14 13:00:00,220.12,220.12,219.92,219.95,2901.0,217.7824,217.7824,217.5845,217.6142,2901.0
2024-08-14 13:10:00,219.86,220.03,219.79,219.96,4157.0,217.5251,217.6933,217.4559,217.6241,4157.0
2024-08-14 13:20:00,220.01,220.08,219.95,220.03,4916.0,217.6735,217.7428,217.6142,217.6933,4916.0
2024-08-14 13:30:00,220.12,220.49,220.04,220.49,4786.0,217.7824,218.1484,217.7032,218.1484,4786.0
2024-08-14 13:40:00,220.43,220.53,220.35,220.39,7642.0,218.0891,218.188,218.0099,218.0495,7642.0
2024-08-14 13:50:00,220.42,220.42,220.14,220.32,52211.0,218.0792,218.0792,217.8022,217.9803,52211.0
2024-08-14 14:00:00,220.3,220.33,220.04,220.08,7123.0,217.9605,217.9901,217.7032,217.7428,7123.0
2024-08-14 14:10:00,220.09,220.24,220.05,220.24,4865.0,217.7527,217.9011,217.7131,217.9011,4865.0
2024-08-14 14:20:00,220.17,220.19,220.05,220.09,10766.0,217.8318,217.8516,217.7131,217.7527,10766.0
2024-08-14 14:30:00,220.18,220.44,220.17,220.33,9803.0,217.8417,218.099,217.8318,217.9901,9803.0
2024-08-14 14:40:00,220.36,220.54,220.34,220.51,5112.0,218.0198,218.1979,218.0,218.1682,5112.0
2024-08-14 14:50:00,220.53,220.77,220.53,220.75,7891.0,218.188,218.4255,218.188,218.4057,7891.0
2024-08-14 15:00:00,220.77,220.97,220.61,220.97,9161.0,218.4255,218.6233,218.2672,218.6233,9161.0
2024-08-14 15:10:00,220.96,220.97,220.46,220.46,13903.0,218.6135,218.6233,218.1188,218.1188,13903.0
2024-08-14 15:20:00,220.4,220.51,220.11,220.14,12906.0,218.0594,218.1682,217.7725,217.8022,12906.0
2024-08-14 15:30:00,220.14,220.59,220.08,220.56,11729.0,217.8022,218.2474,217.7428,218.2177,11729.0
2024-08-14 15:40:00,220.56,221.06,220.46,220.97,16433.0,218.2177,218.7124,218.1188,218.6233,16433.0
2024-08-14 15:50:00,220.99,221.25,220.81,220.89,109382.0,218.6431,218.9004,218.465,218.5442,109382.0
2024-08-15 09:30:00,221.37,222.43,220.17,220.35,29486.0,219.0191,220.0678,217.8318,218.0099,29486.0
2024-08-15 09:40:00,220.35,220.41,219.54,220.08,22293.0,218.0099,218.0693,217.2085,217.7428,22293.0
2024-08-15 09:50:00,220.06,220.39,219.82,220.25,8056.0,217.723,218.0495,217.4856,217.911,8056.0
2024-08-15 10:00:00,220.19,220.73,220.06,220.34,40661.0,217.8516,218.3859,217.723,218.0,40661.0
2024-08-15 10:10:00,220.48,220.59,219.95,220.18,10706.0,218.1386,218.2474,217.6142,217.8417,10706.0
2024-08-15 10:20:00,220.18,220.63,220.03,220.56,8865.0,217.8417,218.287,217.6933,218.2177,8865.0
2024-08-15 10:30:00,220.59,220.63,220.3,220.31,3698.0,218.2474,218.287,217.9605,217.9704,3698.0
2024-08-15 10:40:00,220.35,220.37,219.82,219.82,13747.0,218.0099,218.0297,217.4856,217.4856,13747.0
2024-08-15 10:50:00,219.91,220.21,219.91,220.07,10784.0,217.5746,217.8714,217.5746,217.7329,10784.0
2024-08-15 11:00:00,220.03,220.3,219.98,220.21,12591.0,217.6933,217.9605,217.6439,217.8714,12591.0
2024-08-15 11:10:00,220.27,220.44,220.2,220.29,20193.0,217.9308,218.099,217.8615,217.9506,20193.0
2024-08-15 11:20:00,220.24,220.29,219.98,219.99,11006.0,217.9011,217.9506,217.6439,217.6538,11006.0
2024-08-15 11:30:00,220.03,220.19,219.92,219.92,9192.0,217.6933,217.8516,217.5845,217.5845,9192.0
2024-08-15 11:40:00,219.9,220.02,219.81,220.02,9335.0,217.5647,217.6834,217.4757,217.6834,9335.0
2024-08-15 11:50:00,220.01,220.47,219.97,220.37,70855.0,217.6735,218.1287,217.634,218.0297,70855.0
2024-08-15 12:00:00,220.4,220.62,220.39,220.52,3811.0,218.0594,218.2771,218.0495,218.1781,3811.0
2024-08-15 12:10:00,220.53,220.88,220.48,220.82,4215.0,218.188,218.5343,218.1386,218.4749,4215.0
2024-08-15 12:20:00,220.82,221.03,220.78,221.02,6348.0,218.4749,218.6827,218.4354,218.6728,6348.0
2024-08-15 12:30:00,220.99,221.04,220.75,220.81,6461.0,218.6431,218.6926,218.4057,218.465,6461.0
2024-08-15 12:40:00,220.75,220.76,220.55,220.62,3220.0,218.4057,218.4156,218.2078,218.2771,3220.0
2024-08-15 12:50:00,220.64,220.67,220.45,220.58,3528.0,218.2969,218.3265,218.1089,218.2375,3528.0
2024-08-15 13:00:00,220.56,220.63,220.49,220.57,37669.0,218.2177,218.287,218.1484,218.2276,37669.0
2024-08-15 13:10:00,220.55,220.65,220.48,220.65,3255.0,218.2078,218.3067,218.1386,218.3067,3255.0
2024-08-15 13:20:00,220.7,220.8,220.68,220.75,2901.0,218.3562,218.4552,218.3364,218.4057,2901.0
2024-08-15 13:30:00,220.8,220.82,220.71,220.71,4330.0,218.4552,218.4749,218.3661,218.3661,4330.0
2024-08-15 13:40:00,220.7,220.72,220.56,220.61,4387.0,218.3562,218.376,218.2177,218.2672,4387.0
2024-08-15 13:50:00,220.64,220.66,220.52,220.62,3608.0,218.2969,218.3166,218.1781,218.2771,3608.0
2024-08-15 14:00:00,220.68,220.88,220.65,220.85,4044.0,218.3364,218.5343,218.3067,218.5046,4044.0
2024-08-15 14:10:00,220.8,220.85,220.71,220.83,5169.0,218.4552,218.5046,218.3661,218.4848,5169.0
2024-08-15 14:20:00,220.77,220.83,220.72,220.83,5590.0,218.4255,218.4848,218.376,218.4848,5590.0
2024-08-15 14:30:00,220.87,220.97,220.81,220.93,7314.0,218.5244,218.6233,218.465,218.5838,7314.0
2024-08-15 14:40:00,220.94,221.11,220.93,221.06,7400.0,218.5937,218.7619,218.5838,218.7124,7400.0
2024-08-15 14:50:00,221.04,221.08,220.95,221.05,6590.0,218.6926,218.7322,218.6036,218.7025,6590.0
2024-08-15 15:00:00,221.05,221.1,220.92,221.1,8473.0,218.7025,218.752,218.5739,218.752,8473.0
2024-08-15 15:10:00,221.11,221.24,221.03,221.07,15157.0,218.7619,218.8905,218.6827,218.7223,15157.0
2024-08-15 15:20:00,221.1,221.38,221.09,221.38,5144.0,218.752,219.029,218.7421,219.029,5144.0
2024-08-15 15:30:00,221.33,221.36,221.21,221.28,7301.0,218.9795,219.0092,218.8608,218.9301,7301.0
2024-08-15 15:40:00,221.25,221.27,220.75,220.81,26864.0,218.9004,218.9202,218.4057,218.465,26864.0
2024-08-15 15:50:00,220.79,221.26,220.45,221.24,161441.0,218.4453,218.9103,218.1089,218.8905,161441.0
2024-08-16 09:30:00,221.32,221.59,220.66,221.09,98357.0,218.9696,219.2368,218.3166,218.7421,98357.0
2024-08-16 09:40:00,220.98,221.27,220.97,221.23,12207.0,218.6332,218.9202,218.6233,218.8806,12207.0
2024-08-16 09:50:00,221.14,221.32,221.0,221.19,24171.0,218.7915,218.9696,218.653,218.841,24171.0
2024-08-16 10:00:00,221.24,221.62,220.72,220.78,12433.0,218.8905,219.2664,218.376,218.4354,12433.0
2024-08-16 10:10:00,220.75,221.12,220.68,221.06,35307.0,218.4057,218.7718,218.3364,218.7124,35307.0
2024-08-16 10:20:00,221.11,221.12,220.94,220.97,7383.0,218.7619,218.7718,218.5937,218.6233,7383.0
2024-08-16 10:30:00,220.96,220.96,220.76,220.86,13206.0,218.6135,218.6135,218.4156,218.5145,13206.0
2024-08-16 10:40:00,220.87,221.41,220.77,221.39,11364.0,218.5244,219.0587,218.4255,219.0389,11364.0
2024-08-16 10:50:00,221.52,221.52,221.33,221.42,9334.0,219.1675,219.1675,218.9795,219.0686,9334.0
2024-08-16 11:00:00,221.46,221.58,221.35,221.39,9802.0,219.1081,219.2269,218.9993,219.0389,9802.0
2024-08-16 11:10:00,221.41,221.7,221.38,221.6,9132.0,219.0587,219.3456,219.029,219.2467,9132.0
2024-08-16 11:20:00,221.58,221.67,221.49,221.63,9824.0,219.2269,219.3159,219.1378,219.2763,9824.0
2024-08-16 11:30:00,221.64,221.64,221.21,221.22,7159.0,219.2862,219.2862,218.8608,218.8707,7159.0
2024-08-16 11:40:00,221.23,221.5,221.23,221.44,10541.0,218.8806,219.1477,218.8806,219.0884,10541.0
2024-08-16 11:50:00,221.43,221.74,221.43,221.51,9073.0,219.0785,219.3852,219.0785,219.1576,9073.0
2024-08-16 12:00:00,221.49,221.84,221.49,221.71,7938.0,219.1378,219.4841,219.1378,219.3555,7938.0
2024-08-16 12:10:00,221.72,221.95,221.72,221.86,9024.0,219.3654,219.5929,219.3654,219.5039,9024.0
2024-08-16 12:20:00,221.9,221.9,221.69,221.81,6620.0,219.5435,219.5435,219.3357,219.4544,6620.0
2024-08-16 12:30:00,221.78,221.89,221.78,221.81,5697.0,219.4247,219.5336,219.4247,219.4544,5697.0
2024-08-16 12:40:00,221.82,221.9,221.79,221.86,5591.0,219.4643,219.5435,219.4346,219.5039,5591.0
2024-08-16 12:50:00,221.94,222.06,221.86,222.05,7808.0,219.583,219.7018,219.5039,219.6919,7808.0
2024-08-16 13:00:00,222.03,222.03,221.88,221.88,7090.0,219.6721,219.6721,219.5237,219.5237,7090.0
2024-08-16 13:10:00,221.85,222.0,221.85,221.95,5271.0,219.494,219.6424,219.494,219.5929,5271.0
2024-08-16 13:20:00,221.94,221.95,221.76,221.81,3948.0,219.583,219.5929,219.405,219.4544,3948.0
2024-08-16 13:30:00,221.85,222.02,221.83,221.97,6220.0,219.494,219.6622,219.4742,219.6127,6220.0
2024-08-16 13:40:00,221.96,221.98,221.85,221.86,14024.0,219.6028,219.6226,219.494,219.5039,14024.0
2024-08-16 13:50:00,221.86,221.86,221.77,221.81,9530.0,219.5039,219.5039,219.4149,219.4544,9530.0
2024-08-16 14:00:00,221.8,221.81,221.67,221.68,6877.0,219.4445,219.4544,219.3159,219.3258,6877.0
2024-08-16 14:10:00,221.68,221.75,221.52,221.7,6233.0,219.3258,219.3951,219.1675,219.3456,6233.0
2024-08-16 14:20:00,221.69,221.69,221.46,221.54,7062.0,219.3357,219.3357,219.1081,219.1873,7062.0
2024-08-16 14:30:00,221.55,221.58,221.44,221.55,6733.0,219.1972,219.2269,219.0884,219.1972,6733.0
2024-08-16 14:40:00,221.48,221.52,221.34,221.37,6764.0,219.1279,219.1675,218.9894,219.0191,6764.0
2024-08-16 14:50:00,221.38,221.7,221.36,221.68,9403.0,219.029,219.3456,219.0092,219.3258,9403.0
2024-08-16 15:00:00,221.66,221.73,221.54,221.54,7038.0,219.306,219.3753,219.1873,219.1873,7038.0
2024-08-16 15:10:00,221.52,221.58,221.38,221.4,10260.0,219.1675,219.2269,219.029,219.0488,10260.0
2024-08-16 15:20:00,221.41,221.43,221.26,221.37,13127.0,219.0587,219.0785,218.9103,219.0191,13127.0
2024-08-16 15:30:00,221.35,221.75,221.33,221.73,21794.0,218.9993,219.3951,218.9795,219.3753,21794.0
2024-08-16 15:40:00,221.72,221.94,221.63,221.83,32228.0,219.3654,219.583,219.2763,219.4742,32228.0
2024-08-16 15:50:00,221.85,222.12,221.63,221.9,139894.0,219.494,219.7611,219.2763,219.5435,139894.0
2024-08-19 09:30:00,221.91,222.71,221.57,222.4,21867.0,219.5534,220.3449,219.217,220.0382,21867.0
2024-08-19 09:40:00,222.25,222.27,221.89,221.95,3706.0,219.8898,219.9095,219.5336,219.5929,3706.0
2024-08-19 09:50:00,221.95,222.29,221.95,222.16,8040.0,219.5929,219.9293,219.5929,219.8007,8040.0
2024-08-19 10:00:00,222.18,222.76,222.11,222.55,9251.0,219.8205,220.3943,219.7512,220.1866,9251.0
2024-08-19 10:10:00,222.54,222.91,222.52,222.86,9234.0,220.1767,220.5427,220.1569,220.4933,9234.0
2024-08-19 10:20:00,222.84,222.86,222.71,222.77,4611.0,220.4735,220.4933,220.3449,220.4042,4611.0
2024-08-19 10:30:00,222.71,222.83,222.65,222.77,8094.0,220.3449,220.4636,220.2855,220.4042,8094.0
2024-08-19 10:40:00,222.81,222.99,222.81,222.86,2773.0,220.4438,220.6219,220.4438,220.4933,2773.0
2024-08-19 10:50:00,222.82,222.95,222.73,222.86,2347.0,220.4537,220.5823,220.3647,220.4933,2347.0
2024-08-19 11:00:00,222.83,222.83,222.43,222.47,5818.0,220.4636,220.4636,220.0678,220.1074,5818.0
2024-08-19 11:10:00,222.42,222.71,222.37,222.63,8612.0,220.058,220.3449,220.0085,220.2657,8612.0
2024-08-19 11:20:00,222.58,222.58,222.26,222.28,2949.0,220.2163,220.2163,219.8997,219.9194,2949.0
2024-08-19 11:30:00,222.32,222.43,222.27,222.31,3739.0,219.959,220.0678,219.9095,219.9491,3739.0
2024-08-19 11:40:00,222.36,222.79,222.3,222.79,8270.0,219.9986,220.424,219.9392,220.424,8270.0
2024-08-19 11:50:00,222.78,222.89,222.67,222.76,6611.0,220.4141,220.523,220.3053,220.3943,6611.0
2024-08-19 12:00:00,222.83,222.98,222.77,222.98,9180.0,220.4636,220.612,220.4042,220.612,9180.0
2024-08-19 12:10:00,222.95,222.95,222.81,222.81,2796.0,220.5823,220.5823,220.4438,220.4438,2796.0
2024-08-19 12:20:00,222.83,223.03,222.82,222.94,3318.0,220.4636,220.6615,220.4537,220.5724,3318.0
2024-08-19 12:30:00,222.87,223.06,222.87,222.93,4585.0,220.5032,220.6912,220.5032,220.5625,4585.0
2024-08-19 12:40:00,222.89,222.95,222.84,222.93,3508.0,220.523,220.5823,220.4735,220.5625,3508.0
2024-08-19 12:50:00,222.95,223.15,222.9,223.08,2710.0,220.5823,220.7802,220.5329,220.7109,2710.0
2024-08-19 13:00:00,223.08,223.13,222.97,223.09,4801.0,220.7109,220.7604,220.6021,220.7208,4801.0
2024-08-19 13:10:00,223.14,223.14,223.0,223.05,2589.0,220.7703,220.7703,220.6318,220.6813,2589.0
2024-08-19 13:20:00,223.04,223.04,222.83,222.97,3161.0,220.6714,220.6714,220.4636,220.6021,3161.0
2024-08-19 13:30:00,222.92,222.92,222.75,222.8,17070.0,220.5526,220.5526,220.3844,220.4339,17070.0
2024-08-19 13:40:00,222.8,222.88,222.73,222.8,4854.0,220.4339,220.5131,220.3647,220.4339,4854.0
2024-08-19 13:50:00,222.78,222.87,222.76,222.85,3080.0,220.4141,220.5032,220.3943,220.4834,3080.0
2024-08-19 14:00:00,222.87,222.87,222.62,222.63,5371.0,220.5032,220.5032,220.2558,220.2657,5371.0
2024-08-19 14:10:00,222.62,222.75,222.61,222.63,8185.0,220.2558,220.3844,220.2459,220.2657,8185.0
2024-08-19 14:20:00,222.63,222.69,222.55,222.55,2389.0,220.2657,220.3251,220.1866,220.1866,2389.0
2024-08-19 14:30:00,222.54,222.69,222.53,222.67,3837.0,220.1767,220.3251,220.1668,220.3053,3837.0
2024-08-19 14:40:00,222.66,222.88,222.62,222.82,6531.0,220.2954,220.5131,220.2558,220.4537,6531.0
2024-08-19 14:50:00,222.81,222.92,222.8,222.89,7100.0,220.4438,220.5526,220.4339,220.523,7100.0
2024-08-19 15:00:00,222.93,223.05,222.85,223.04,13020.0,220.5625,220.6813,220.4834,220.6714,13020.0
2024-08-19 15:10:00,223.02,223.05,222.93,223.04,7607.0,220.6516,220.6813,220.5625,220.6714,7607.0
2024-08-19 15:20:00,223.05,223.07,222.87,222.91,7755.0,220.6813,220.701,220.5032,220.5427,7755.0
2024-08-19 15:30:00,222.86,223.07,222.85,223.07,5301.0,220.4933,220.701,220.4834,220.701,5301.0
2024-08-19 15:40:00,223.05,223.37,223.04,223.17,12523.0,220.6813,220.9979,220.6714,220.8,12523.0
2024-08-19 15:50:00,223.03,223.21,222.84,223.18,88705.0,220.6615,220.8396,220.4735,220.8099,88705.0
2024-08-20 09:30:00,223.99,224.4,223.69,223.87,25603.0,221.6113,222.0169,221.3145,221.4926,25603.0
2024-08-20 09:40:00,223.88,223.89,223.59,223.67,5911.0,221.5024,221.5123,221.2155,221.2947,5911.0
2024-08-20 09:50:00,223.64,223.76,223.25,223.57,4669.0,221.265,221.3837,220.8791,221.1957,4669.0
2024-08-20 10:00:00,223.68,223.73,223.13,223.14,6026.0,221.3046,221.354,220.7604,220.7703,6026.0
2024-08-20 10:10:00,223.19,223.55,223.19,223.55,8093.0,220.8198,221.176,220.8198,221.176,8093.0
2024-08-20 10:20:00,223.41,223.73,223.22,223.69,3230.0,221.0374,221.354,220.8495,221.3145,3230.0
2024-08-20 10:30:00,223.63,224.0,223.49,223.95,3371.0,221.2551,221.6212,221.1166,221.5717,3371.0
2024-08-20 10:40:00,224.09,224.11,224.0,224.01,3326.0,221.7102,221.73,221.6212,221.6311,3326.0
2024-08-20 10:50:00,223.94,224.13,223.92,224.11,4400.0,221.5618,221.7498,221.542,221.73,4400.0
2024-08-20 11:00:00,224.06,224.26,224.03,224.25,4335.0,221.6805,221.8784,221.6509,221.8685,4335.0
2024-08-20 11:10:00,224.3,224.3,223.99,223.99,5124.0,221.918,221.918,221.6113,221.6113,5124.0
2024-08-20 11:20:00,223.96,224.21,223.95,224.1,5586.0,221.5816,221.8289,221.5717,221.7201,5586.0
2024-08-20 11:30:00,224.07,224.07,223.84,223.87,2915.0,221.6904,221.6904,221.4629,221.4926,2915.0
2024-08-20 11:40:00,223.9,224.04,223.89,224.04,3515.0,221.5222,221.6607,221.5123,221.6607,3515.0
2024-08-20 11:50:00,224.02,224.17,223.92,224.17,4537.0,221.641,221.7894,221.542,221.7894,4537.0
2024-08-20 12:00:00,224.15,224.15,223.8,223.89,5786.0,221.7696,221.7696,221.4233,221.5123,5786.0
2024-08-20 12:10:00,223.92,223.92,223.77,223.78,5646.0,221.542,221.542,221.3936,221.4035,5646.0
2024-08-20 12:20:00,223.69,223.74,223.58,223.69,3878.0,221.3145,221.3639,221.2056,221.3145,3878.0
2024-08-20 12:30:00,223.65,223.81,223.63,223.81,9826.0,221.2749,221.4332,221.2551,221.4332,9826.0
2024-08-20 12:40:00,223.89,223.93,223.71,223.74,3400.0,221.5123,221.5519,221.3343,221.3639,3400.0
2024-08-20 12:50:00,223.79,223.93,223.79,223.91,3914.0,221.4134,221.5519,221.4134,221.5321,3914.0
2024-08-20 13:00:00,223.88,223.88,223.72,223.86,5894.0,221.5024,221.5024,221.3441,221.4827,5894.0
2024-08-20 13:10:00,223.85,223.96,223.84,223.93,3977.0,221.4728,221.5816,221.4629,221.5519,3977.0
2024-08-20 13:20:00,223.93,223.99,223.81,223.81,7081.0,221.5519,221.6113,221.4332,221.4332,7081.0
2024-08-20 13:30:00,223.86,223.86,223.68,223.7,1935.0,221.4827,221.4827,221.3046,221.3244,1935.0
2024-08-20 13:40:00,223.74,223.82,223.7,223.77,2983.0,221.3639,221.4431,221.3244,221.3936,2983.0
2024-08-20 13:50:00,223.74,223.85,223.68,223.84,2924.0,221.3639,221.4728,221.3046,221.4629,2924.0
2024-08-20 14:00:00,223.86,223.98,223.8,223.98,3380.0,221.4827,221.6014,221.4233,221.6014,3380.0
2024-08-20 14:10:00,223.98,224.32,223.98,224.32,4503.0,221.6014,221.9378,221.6014,221.9378,4503.0
2024-08-20 14:20:00,224.29,224.59,224.28,224.56,13136.0,221.9081,222.2049,221.8982,222.1752,13136.0
2024-08-20 14:30:00,224.59,224.59,224.38,224.45,5053.0,222.2049,222.2049,221.9971,222.0664,5053.0
2024-08-20 14:40:00,224.4,224.43,224.12,224.24,12095.0,222.0169,222.0466,221.7399,221.8586,12095.0
2024-08-20 14:50:00,224.25,224.31,224.17,224.22,5756.0,221.8685,221.9279,221.7894,221.8388,5756.0
2024-08-20 15:00:00,224.24,224.29,224.14,224.27,6974.0,221.8586,221.9081,221.7597,221.8883,6974.0
2024-08-20 15:10:00,224.23,224.26,224.08,224.16,8698.0,221.8487,221.8784,221.7003,221.7795,8698.0
2024-08-20 15:20:00,224.19,224.19,224.01,224.1,9128.0,221.8092,221.8092,221.6311,221.7201,9128.0
2024-08-20 15:30:00,224.05,224.13,223.84,223.84,4705.0,221.6706,221.7498,221.4629,221.4629,4705.0
2024-08-20 15:40:00,223.88,223.91,223.74,223.89,7102.0,221.5024,221.5321,221.3639,221.5123,7102.0
2024-08-20 15:50:00,223.94,224.17,223.75,224.12,55878.0,221.5618,221.7894,221.3738,221.7399,55878.0
2024-08-21 09:30:00,224.52,224.64,223.57,224.3,10290.0,222.1356,222.2544,221.1957,221.918,10290.0
2024-08-21 09:40:00,224.44,224.44,223.9,224.08,5137.0,222.0565,222.0565,221.5222,221.7003,5137.0
2024-08-21 09:50:00,224.07,224.16,224.0,224.1,3825.0,221.6904,221.7795,221.6212,221.7201,3825.0
2024-08-21 10:00:00,223.93,224.03,223.42,223.42,9685.0,221.5519,221.6509,221.0473,221.0473,9685.0
2024-08-21 10:10:00,223.39,223.52,223.26,223.49,8652.0,221.0176,221.1463,220.889,221.1166,8652.0
2024-08-21 10:20:00,223.45,223.5,223.36,223.49,5248.0,221.077,221.1265,220.988,221.1166,5248.0
2024-08-21 10:30:00,223.51,223.87,223.47,223.73,4633.0,221.1364,221.4926,221.0968,221.354,4633.0
2024-08-21 10:40:00,223.75,223.87,223.46,223.52,7002.0,221.3738,221.4926,221.0869,221.1463,7002.0
2024-08-21 10:50:00,223.46,223.46,223.03,223.38,2751.0,221.0869,221.0869,220.6615,221.0078,2751.0
2024-08-21 11:00:00,223.34,223.43,223.25,223.36,5337.0,220.9682,221.0572,220.8791,220.988,5337.0
2024-08-21 11:10:00,223.36,223.88,223.36,223.84,4595.0,220.988,221.5024,220.988,221.4629,4595.0
2024-08-21 11:20:00,223.88,224.0,223.85,223.93,3841.0,221.5024,221.6212,221.4728,221.5519,3841.0
2024-08-21 11:30:00,223.93,224.22,223.87,224.16,5674.0,221.5519,221.8388,221.4926,221.7795,5674.0
2024-08-21 11:40:00,224.23,224.23,223.83,223.86,3636.0,221.8487,221.8487,221.453,221.4827,3636.0
2024-08-21 11:50:00,223.84,223.88,223.65,223.66,1859.0,221.4629,221.5024,221.2749,221.2848,1859.0
2024-08-21 12:00:00,223.69,223.8,223.6,223.8,5393.0,221.3145,221.4233,221.2254,221.4233,5393.0
2024-08-21 12:10:00,223.78,223.88,223.73,223.8,5654.0,221.4035,221.5024,221.354,221.4233,5654.0
2024-08-21 12:20:00,223.84,223.94,223.83,223.91,4219.0,221.4629,221.5618,221.453,221.5321,4219.0
2024-08-21 12:30:00,223.91,224.23,223.91,224.21,4199.0,221.5321,221.8487,221.5321,221.8289,4199.0
2024-08-21 12:40:00,224.23,224.38,224.19,224.35,3387.0,221.8487,221.9971,221.8092,221.9675,3387.0
2024-08-21 12:50:00,224.37,224.42,224.31,224.42,3771.0,221.9872,222.0367,221.9279,222.0367,3771.0
2024-08-21 13:00:00,224.39,224.47,224.38,224.45,3527.0,222.007,222.0862,221.9971,222.0664,3527.0
2024-08-21 13:10:00,224.42,224.45,224.35,224.38,5483.0,222.0367,222.0664,221.9675,221.9971,5483.0
2024-08-21 13:20:00,224.35,224.39,224.26,224.29,2806.0,221.9675,222.007,221.8784,221.9081,2806.0
2024-08-21 13:30:00,224.33,224.43,224.27,224.41,4881.0,221.9477,222.0466,221.8883,222.0268,4881.0
2024-08-21 13:40:00,224.31,224.39,224.27,224.38,4142.0,221.9279,222.007,221.8883,221.9971,4142.0
2024-08-21 13:50:00,224.39,224.44,224.31,224.41,5561.0,222.007,222.0565,221.9279,222.0268,5561.0
2024-08-21 14:00:00,224.42,224.42,224.23,224.38,7446.0,222.0367,222.0367,221.8487,221.9971,7446.0
2024-08-21 14:10:00,224.41,224.52,224.41,224.45,3536.0,222.0268,222.1356,222.0268,222.0664,3536.0
2024-08-21 14:20:00,224.46,224.46,224.3,224.41,7821.0,222.0763,222.0763,221.918,222.0268,7821.0
2024-08-21 14:30:00,224.43,224.55,224.36,224.44,4253.0,222.0466,222.1653,221.9773,222.0565,4253.0
2024-08-21 14:40:00,224.44,224.48,224.39,224.43,800.0,222.0565,222.0961,222.007,222.0466,800.0
2024-08-21 14:50:00,224.45,224.5,224.35,224.42,5275.0,222.0664,222.1159,221.9675,222.0367,5275.0
2024-08-21 15:00:00,224.41,224.41,224.2,224.22,5163.0,222.0268,222.0268,221.819,221.8388,5163.0
2024-08-21 15:10:00,224.2,224.27,224.16,224.18,4869.0,221.819,221.8883,221.7795,221.7993,4869.0
2024-08-21 15:20:00,224.18,224.18,223.95,224.02,4760.0,221.7993,221.7993,221.5717,221.641,4760.0
2024-08-21 15:30:00,223.99,224.08,223.82,224.06,14846.0,221.6113,221.7003,221.4431,221.6805,14846.0
2024-08-21 15:40:00,224.07,224.15,223.8,224.0,10112.0,221.6904,221.7696,221.4233,221.6212,10112.0
2024-08-21 15:50:00,224.09,224.34,223.82,224.31,57337.0,221.7102,221.9576,221.4431,221.9279,57337.0
2024-08-22 09:30:00,224.58,224.78,224.29,224.29,13400.0,222.195,222.3929,221.9081,221.9081,13400.0
2024-08-22 09:40:00,224.34,224.77,224.28,224.44,4899.0,221.9576,222.383,221.8982,222.0565,4899.0
2024-08-22 09:50:00,224.43,224.92,224.43,224.89,3456.0,222.0466,222.5314,222.0466,222.5017,3456.0
2024-08-22 10:00:00,224.83,224.96,224.62,224.65,9490.0,222.4424,222.571,222.2346,222.2643,9490.0
2024-08-22 10:10:00,224.72,225.12,224.59,225.06,10900.0,222.3335,222.7293,222.2049,222.6699,10900.0
2024-08-22 10:20:00,225.06,225.17,224.84,224.89,3556.0,222.6699,222.7787,222.4523,222.5017,3556.0
2024-08-22 10:30:00,224.91,225.06,224.88,224.98,3186.0,222.5215,222.6699,222.4918,222.5908,3186.0
2024-08-22 10:40:00,224.98,225.08,224.96,225.08,4629.0,222.5908,222.6897,222.571,222.6897,4629.0
2024-08-22 10:50:00,225.06,225.23,225.06,225.1,3613.0,222.6699,222.8381,222.6699,222.7095,3613.0
2024-08-22 11:00:00,225.14,225.14,224.75,224.78,3772.0,222.7491,222.7491,222.3632,222.3929,3772.0
2024-08-22 11:10:00,224.77,224.9,224.53,224.56,8765.0,222.383,222.5116,222.1455,222.1752,8765.0
2024-08-22 11:20:00,224.45,224.59,224.36,224.57,3681.0,222.0664,222.2049,221.9773,222.1851,3681.0
2024-08-22 11:30:00,224.5,225.22,224.5,225.17,6745.0,222.1159,222.8282,222.1159,222.7787,6745.0
2024-08-22 11:40:00,225.11,225.42,225.06,225.08,4878.0,222.7194,223.0261,222.6699,222.6897,4878.0
2024-08-22 11:50:00,225.13,225.22,224.94,224.94,3950.0,222.7392,222.8282,222.5512,222.5512,3950.0
2024-08-22 12:00:00,224.95,225.14,224.95,225.03,4470.0,222.5611,222.7491,222.5611,222.6402,4470.0
2024-08-22 12:10:00,225.09,225.14,225.01,225.14,2110.0,222.6996,222.7491,222.6204,222.7491,2110.0
2024-08-22 12:20:00,225.09,225.18,225.03,225.05,4343.0,222.6996,222.7886,222.6402,222.66,4343.0
2024-08-22 12:30:00,225.05,225.23,225.02,225.17,3603.0,222.66,222.8381,222.6303,222.7787,3603.0
2024-08-22 12:40:00,225.16,225.19,225.07,225.11,1626.0,222.7689,222.7985,222.6798,222.7194,1626.0
2024-08-22 12:50:00,225.01,225.04,224.7,224.82,2669.0,222.6204,222.6501,222.3137,222.4325,2669.0
2024-08-22 13:00:00,224.7,224.83,224.6,224.83,1811.0,222.3137,222.4424,222.2148,222.4424,1811.0
2024-08-22 13:10:00,224.9,225.09,224.79,224.93,5774.0,222.5116,222.6996,222.4028,222.5413,5774.0
2024-08-22 13:20:00,224.86,224.86,224.61,224.61,4804.0,222.472,222.472,222.2247,222.2247,4804.0
2024-08-22 13:30:00,224.56,224.68,224.3,224.63,4570.0,222.1752,222.294,221.918,222.2445,4570.0
2024-08-22 13:40:00,224.54,224.79,224.54,224.67,4427.0,222.1554,222.4028,222.1554,222.2841,4427.0
2024-08-22 13:50:00,224.73,224.73,224.4,224.4,2071.0,222.3434,222.3434,222.0169,222.0169,2071.0
2024-08-22 14:00:00,224.41,224.84,224.39,224.84,2878.0,222.0268,222.4523,222.007,222.4523,2878.0
2024-08-22 14:10:00,224.84,225.12,224.84,225.12,4447.0,222.4523,222.7293,222.4523,222.7293,4447.0
2024-08-22 14:20:00,225.02,225.1,224.97,225.1,3050.0,222.6303,222.7095,222.5809,222.7095,3050.0
2024-08-22 14:30:00,225.05,225.15,224.97,225.11,5094.0,222.66,222.759,222.5809,222.7194,5094.0
2024-08-22 14:40:00,225.1,225.22,225.06,225.16,7575.0,222.7095,222.8282,222.6699,222.7689,7575.0
2024-08-22 14:50:00,225.12,225.23,225.02,225.09,7693.0,222.7293,222.8381,222.6303,222.6996,7693.0
2024-08-22 15:00:00,225.15,225.25,225.02,225.04,5985.0,222.759,222.8579,222.6303,222.6501,5985.0
2024-08-22 15:10:00,225.05,225.31,225.04,225.21,6367.0,222.66,222.9173,222.6501,222.8183,6367.0
2024-08-22 15:20:00,225.17,225.36,225.02,225.34,18825.0,222.7787,222.9667,222.6303,222.9469,18825.0
2024-08-22 15:30:00,225.37,225.6,225.37,225.45,15416.0,222.9766,223.2042,222.9766,223.0558,15416.0
2024-08-22 15:40:00,225.41,225.56,225.35,225.46,20753.0,223.0162,223.1646,222.9568,223.0657,20753.0
2024-08-22 15:50:00,225.49,225.57,225.11,225.49,101153.0,223.0953,223.1745,222.7194,223.0953,101153.0
2024-08-23 09:30:00,226.06,226.5,225.68,226.25,14284.0,223.6593,224.0946,223.2833,223.8473,14284.0
2024-08-23 09:40:00,226.24,226.41,225.73,225.74,15668.0,223.8374,224.0056,223.3328,223.3427,15668.0
2024-08-23 09:50:00,225.69,225.73,225.18,225.18,6766.0,223.2932,223.3328,222.7886,222.7886,6766.0
2024-08-23 10:00:00,225.27,225.55,224.82,225.07,5788.0,222.8777,223.1547,222.4325,222.6798,5788.0
2024-08-23 10:10:00,225.03,225.17,224.27,224.33,5659.0,222.6402,222.7787,221.8883,221.9477,5659.0
2024-08-23 10:20:00,224.27,224.66,224.26,224.44,16251.0,221.8883,222.2742,221.8784,222.0565,16251.0
2024-08-23 10:30:00,224.38,224.44,223.79,223.86,4769.0,221.9971,222.0565,221.4134,221.4827,4769.0
2024-08-23 10:40:00,223.8,223.8,223.2,223.2,4045.0,221.4233,221.4233,220.8297,220.8297,4045.0
2024-08-23 10:50:00,223.37,223.98,223.37,223.98,3799.0,220.9979,221.6014,220.9979,221.6014,3799.0
2024-08-23 11:00:00,223.9,224.0,223.77,223.77,3326.0,221.5222,221.6212,221.3936,221.3936,3326.0
2024-08-23 11:10:00,223.78,223.92,223.78,223.92,7298.0,221.4035,221.542,221.4035,221.542,7298.0
2024-08-23 11:20:00,223.94,224.0,223.76,223.81,2014.0,221.5618,221.6212,221.3837,221.4332,2014.0
2024-08-23 11:30:00,223.87,223.87,223.61,223.61,1937.0,221.4926,221.4926,221.2353,221.2353,1937.0
2024-08-23 11:40:00,223.59,223.59,223.17,223.29,2475.0,221.2155,221.2155,220.8,220.9187,2475.0
2024-08-23 11:50:00,223.16,223.16,222.73,222.74,2900.0,220.7901,220.7901,220.3647,220.3746,2900.0
2024-08-23 12:00:00,222.77,222.77,222.0,222.12,6139.0,220.4042,220.4042,219.6424,219.7611,6139.0
2024-08-23 12:10:00,222.08,222.19,221.96,222.19,4214.0,219.7216,219.8304,219.6028,219.8304,4214.0
2024-08-23 12:20:00,222.21,222.21,221.95,222.05,3932.0,219.8502,219.8502,219.5929,219.6919,3932.0
2024-08-23 12:30:00,222.06,222.09,221.97,222.06,5432.0,219.7018,219.7315,219.6127,219.7018,5432.0
2024-08-23 12:40:00,222.05,222.09,221.54,221.7,11146.0,219.6919,219.7315,219.1873,219.3456,11146.0
2024-08-23 12:50:00,221.7,221.87,221.69,221.86,14497.0,219.3456,219.5138,219.3357,219.5039,14497.0
2024-08-23 13:00:00,221.84,221.9,221.63,221.64,15124.0,219.4841,219.5435,219.2763,219.2862,15124.0
2024-08-23 13:10:00,221.69,221.89,221.68,221.87,8217.0,219.3357,219.5336,219.3258,219.5138,8217.0
2024-08-23 13:20:00,221.86,221.94,221.72,221.89,7151.0,219.5039,219.583,219.3654,219.5336,7151.0
2024-08-23 13:30:00,221.88,221.91,221.68,221.82,6435.0,219.5237,219.5534,219.3258,219.4643,6435.0
2024-08-23 13:40:00,221.83,221.88,221.74,221.8,5917.0,219.4742,219.5237,219.3852,219.4445,5917.0
2024-08-23 13:50:00,221.79,221.89,221.72,221.8,6443.0,219.4346,219.5336,219.3654,219.4445,6443.0
2024-08-23 14:00:00,221.75,221.88,221.69,221.75,14062.0,219.3951,219.5237,219.3357,219.3951,14062.0
2024-08-23 14:10:00,221.78,221.91,221.74,221.86,8847.0,219.4247,219.5534,219.3852,219.5039,8847.0
2024-08-23 14:20:00,221.87,221.89,221.7,221.89,6361.0,219.5138,219.5336,219.3456,219.5336,6361.0
2024-08-23 14:30:00,221.89,222.03,221.89,221.9,7443.0,219.5336,219.6721,219.5336,219.5435,7443.0
2024-08-23 14:40:00,221.91,222.02,221.89,221.94,11719.0,219.5534,219.6622,219.5336,219.583,11719.0
2024-08-23 14:50:00,221.94,222.02,221.87,222.02,11906.0,219.583,219.6622,219.5138,219.6622,11906.0
2024-08-23 15:00:00,222.03,222.04,221.95,222.04,5481.0,219.6721,219.682,219.5929,219.682,5481.0
2024-08-23 15:10:00,222.06,222.2,222.05,222.09,5873.0,219.7018,219.8403,219.6919,219.7315,5873.0
2024-08-23 15:20:00,222.08,223.0,222.07,222.97,14179.0,219.7216,220.6318,219.7117,220.6021,14179.0
2024-08-23 15:30:00,222.95,223.13,222.95,223.1,4435.0,220.5823,220.7604,220.5823,220.7307,4435.0
2024-08-23 15:40:00,223.09,223.46,223.02,223.44,7994.0,220.7208,221.0869,220.6516,221.0671,7994.0
2024-08-23 15:50:00,223.48,223.6,223.16,223.26,60744.0,221.1067,221.2254,220.7901,220.889,60744.0
2024-08-26 09:30:00,223.35,223.87,222.12,223.76,31297.0,220.9781,221.4926,219.7611,221.3837,31297.0
2024-08-26 09:40:00,223.63,223.85,223.46,223.79,6194.0,221.2551,221.4728,221.0869,221.4134,6194.0
2024-08-26 09:50:00,223.89,224.3,223.72,224.16,8795.0,221.5123,221.918,221.3441,221.7795,8795.0
2024-08-26 10:00:00,224.21,224.55,224.21,224.48,7867.0,221.8289,222.1653,221.8289,222.0961,7867.0
2024-08-26 10:10:00,224.54,224.89,224.33,224.78,7104.0,222.1554,222.5017,221.9477,222.3929,7104.0
2024-08-26 10:20:00,224.78,224.94,224.71,224.89,5884.0,222.3929,222.5512,222.3236,222.5017,5884.0
2024-08-26 10:30:00,224.94,225.34,224.94,225.3,8059.0,222.5512,222.9469,222.5512,222.9074,8059.0
2024-08-26 10:40:00,225.43,225.43,224.65,224.79,5296.0,223.036,223.036,222.2643,222.4028,5296.0
2024-08-26 10:50:00,224.71,224.79,224.42,224.42,7675.0,222.3236,222.4028,222.0367,222.0367,7675.0
2024-08-26 11:00:00,224.39,224.45,224.18,224.18,3963.0,222.007,222.0664,221.7993,221.7993,3963.0
2024-08-26 11:10:00,224.32,224.51,224.27,224.43,2559.0,221.9378,222.1258,221.8883,222.0466,2559.0
2024-08-26 11:20:00,224.38,224.41,224.28,224.41,3068.0,221.9971,222.0268,221.8982,222.0268,3068.0
2024-08-26 11:30:00,224.5,224.5,224.25,224.35,4186.0,222.1159,222.1159,221.8685,221.9675,4186.0
2024-08-26 11:40:00,224.33,224.46,224.19,224.19,7719.0,221.9477,222.0763,221.8092,221.8092,7719.0
2024-08-26 11:50:00,224.19,224.34,224.19,224.22,2207.0,221.8092,221.9576,221.8092,221.8388,2207.0
2024-08-26 12:00:00,224.21,224.21,224.02,224.18,2181.0,221.8289,221.8289,221.641,221.7993,2181.0
2024-08-26 12:10:00,224.26,224.38,224.24,224.38,1400.0,221.8784,221.9971,221.8586,221.9971,1400.0
2024-08-26 12:20:00,224.41,224.51,224.41,224.51,863.0,222.0268,222.1258,222.0268,222.1258,863.0
2024-08-26 12:30:00,224.43,224.51,224.43,224.47,2388.0,222.0466,222.1258,222.0466,222.0862,2388.0
2024-08-26 12:40:00,224.48,224.55,224.35,224.4,1358.0,222.0961,222.1653,221.9675,222.0169,1358.0
2024-08-26 12:50:00,224.46,224.57,224.45,224.49,3381.0,222.0763,222.1851,222.0664,222.106,3381.0
2024-08-26 13:00:00,224.5,224.57,224.38,224.5,3319.0,222.1159,222.1851,221.9971,222.1159,3319.0
2024-08-26 13:10:00,224.61,224.72,224.47,224.51,4404.0,222.2247,222.3335,222.0862,222.1258,4404.0
2024-08-26 13:20:00,224.5,224.58,224.41,224.41,1742.0,222.1159,222.195,222.0268,222.0268,1742.0
2024-08-26 13:30:00,224.42,224.45,224.27,224.33,3215.0,222.0367,222.0664,221.8883,221.9477,3215.0
2024-08-26 13:40:00,224.29,224.29,224.13,224.13,925.0,221.9081,221.9081,221.7498,221.7498,925.0
2024-08-26 13:50:00,224.15,224.29,224.11,224.29,1456.0,221.7696,221.9081,221.73,221.9081,1456.0
2024-08-26 14:00:00,224.2,224.37,223.98,224.08,14416.0,221.819,221.9872,221.6014,221.7003,14416.0
2024-08-26 14:10:00,224.14,224.26,224.0,224.26,1325.0,221.7597,221.8784,221.6212,221.8784,1325.0
2024-08-26 14:20:00,224.35,224.35,224.32,224.32,222.0,221.9675,221.9675,221.9378,221.9378,222.0
2024-08-26 14:30:00,224.33,224.46,224.29,224.33,3505.0,221.9477,222.0763,221.9081,221.9477,3505.0
2024-08-26 14:40:00,224.36,224.41,224.3,224.31,555.0,221.9773,222.0268,221.918,221.9279,555.0
2024-08-26 14:50:00,224.28,224.37,224.12,224.19,4452.0,221.8982,221.9872,221.7399,221.8092,4452.0
2024-08-26 15:00:00,224.19,224.22,223.94,224.03,3112.0,221.8092,221.8388,221.5618,221.6509,3112.0
2024-08-26 15:10:00,223.97,224.22,223.97,224.22,3460.0,221.5915,221.8388,221.5915,221.8388,3460.0
2024-08-26 15:20:00,224.23,224.32,224.23,224.3,1837.0,221.8487,221.9378,221.8487,221.918,1837.0
2024-08-26 15:30:00,224.3,224.68,224.24,224.59,4279.0,221.918,222.294,221.8586,222.2049,4279.0
2024-08-26 15:40:00,224.59,224.71,224.41,224.42,4863.0,222.2049,222.3236,222.0268,222.0367,4863.0
2024-08-26 15:50:00,224.54,224.54,224.01,224.36,59488.0,222.1554,222.1554,221.6311,221.9773,59488.0
2024-08-27 09:30:00,224.92,225.5,224.31,225.45,18467.0,222.5314,223.1052,221.9279,223.0558,18467.0
2024-08-27 09:40:00,225.31,226.08,225.31,225.9,7335.0,222.9173,223.6791,222.9173,223.501,7335.0
2024-08-27 09:50:00,225.83,225.99,225.34,225.99,10832.0,223.4317,223.59,222.9469,223.59,10832.0
2024-08-27 10:00:00,225.84,226.13,225.82,225.83,17978.0,223.4416,223.7286,223.4218,223.4317,17978.0
2024-08-27 10:10:00,225.78,225.82,225.57,225.76,6372.0,223.3823,223.4218,223.1745,223.3625,6372.0
2024-08-27 10:20:00,225.85,226.09,225.68,225.94,14665.0,223.4515,223.689,223.2833,223.5406,14665.0
2024-08-27 10:30:00,225.9,226.01,225.88,225.9,2876.0,223.501,223.6098,223.4812,223.501,2876.0
2024-08-27 10:40:00,225.84,225.9,225.75,225.81,5718.0,223.4416,223.501,223.3526,223.412,5718.0
2024-08-27 10:50:00,225.78,225.83,225.63,225.65,6281.0,223.3823,223.4317,223.2339,223.2536,6281.0
2024-08-27 11:00:00,225.7,225.81,225.65,225.71,3599.0,223.3031,223.412,223.2536,223.313,3599.0
2024-08-27 11:10:00,225.71,225.94,225.62,225.62,9852.0,223.313,223.5406,223.224,223.224,9852.0
2024-08-27 11:20:00,225.72,225.94,225.72,225.88,3491.0,223.3229,223.5406,223.3229,223.4812,3491.0
2024-08-27 11:30:00,225.88,225.92,225.7,225.86,3363.0,223.4812,223.5208,223.3031,223.4614,3363.0
2024-08-27 11:40:00,225.87,225.97,225.8,225.87,2382.0,223.4713,223.5703,223.4021,223.4713,2382.0
2024-08-27 11:50:00,225.83,226.05,225.83,226.05,4956.0,223.4317,223.6494,223.4317,223.6494,4956.0
2024-08-27 12:00:00,225.99,226.11,225.98,226.1,3094.0,223.59,223.7088,223.5801,223.6989,3094.0
2024-08-27 12:10:00,226.12,226.21,226.03,226.16,2761.0,223.7187,223.8077,223.6296,223.7582,2761.0
2024-08-27 12:20:00,226.18,226.24,226.04,226.24,7734.0,223.778,223.8374,223.6395,223.8374,7734.0
2024-08-27 12:30:00,226.2,226.2,226.0,226.03,2071.0,223.7978,223.7978,223.5999,223.6296,2071.0
2024-08-27 12:40:00,226.0,226.12,225.91,226.07,37338.0,223.5999,223.7187,223.5109,223.6692,37338.0
2024-08-27 12:50:00,226.16,226.32,226.15,226.23,1329.0,223.7582,223.9165,223.7483,223.8275,1329.0
2024-08-27 13:00:00,226.36,226.43,226.35,226.42,1348.0,223.9561,224.0254,223.9462,224.0155,1348.0
2024-08-27 13:10:00,226.4,226.46,226.4,226.45,44049.0,223.9957,224.055,223.9957,224.0452,44049.0
2024-08-27 13:20:00,226.49,226.5,226.38,226.5,3161.0,224.0847,224.0946,223.9759,224.0946,3161.0
2024-08-27 13:30:00,226.53,226.64,226.43,226.64,6742.0,224.1243,224.2331,224.0254,224.2331,6742.0
2024-08-27 13:40:00,226.62,226.64,226.43,226.44,3600.0,224.2133,224.2331,224.0254,224.0353,3600.0
2024-08-27 13:50:00,226.46,226.63,226.41,226.56,3133.0,224.055,224.2232,224.0056,224.154,3133.0
2024-08-27 14:00:00,226.51,226.51,226.4,226.49,1885.0,224.1045,224.1045,223.9957,224.0847,1885.0
2024-08-27 14:10:00,226.53,226.68,226.5,226.63,3284.0,224.1243,224.2727,224.0946,224.2232,3284.0
2024-08-27 14:20:00,226.68,226.68,226.59,226.61,1527.0,224.2727,224.2727,224.1837,224.2035,1527.0
2024-08-27 14:30:00,226.61,226.72,226.58,226.62,4406.0,224.2035,224.3123,224.1738,224.2133,4406.0
2024-08-27 14:40:00,226.6,226.6,226.47,226.58,1402.0,224.1936,224.1936,224.0649,224.1738,1402.0
2024-08-27 14:50:00,226.55,226.63,226.46,226.46,6941.0,224.1441,224.2232,224.055,224.055,6941.0
2024-08-27 15:00:00,226.47,226.63,226.47,226.62,2918.0,224.0649,224.2232,224.0649,224.2133,2918.0
2024-08-27 15:10:00,226.59,226.6,226.44,226.49,3000.0,224.1837,224.1936,224.0353,224.0847,3000.0
2024-08-27 15:20:00,226.45,226.52,226.41,226.45,3337.0,224.0452,224.1144,224.0056,224.0452,3337.0
2024-08-27 15:30:00,226.44,226.52,226.36,226.37,4292.0,224.0353,224.1144,223.9561,223.966,4292.0
2024-08-27 15:40:00,226.36,226.4,225.98,226.19,5354.0,223.9561,223.9957,223.5801,223.7879,5354.0
2024-08-27 15:50:00,226.14,226.49,226.11,226.41,45824.0,223.7384,224.0847,223.7088,224.0056,45824.0
2024-08-28 09:30:00,227.36,227.5,226.36,226.75,25232.0,224.9455,225.084,223.9561,224.342,25232.0
2024-08-28 09:40:00,227.01,227.36,226.66,227.36,3984.0,224.5992,224.9455,224.2529,224.9455,3984.0
2024-08-28 09:50:00,227.24,227.88,227.15,227.15,12956.0,224.8268,225.46,224.7377,224.7377,12956.0
2024-08-28 10:00:00,227.16,227.54,227.09,227.46,8455.0,224.7476,225.1236,224.6784,225.0444,8455.0
2024-08-28 10:10:00,227.39,227.41,226.77,226.77,3543.0,224.9752,224.995,224.3618,224.3618,3543.0
2024-08-28 10:20:00,226.61,226.9,226.56,226.69,12467.0,224.2035,224.4904,224.154,224.2826,12467.0
2024-08-28 10:30:00,226.77,226.89,226.6,226.85,6052.0,224.3618,224.4805,224.1936,224.4409,6052.0
2024-08-28 10:40:00,226.79,227.12,226.73,227.0,4249.0,224.3815,224.708,224.3222,224.5893,4249.0
2024-08-28 10:50:00,227.13,227.75,227.05,227.75,12481.0,224.7179,225.3313,224.6388,225.3313,12481.0
2024-08-28 11:00:00,227.7,228.05,227.64,228.04,5099.0,225.2819,225.6282,225.2225,225.6183,5099.0
2024-08-28 11:10:00,228.09,228.46,228.04,228.39,10473.0,225.6677,226.0338,225.6183,225.9646,10473.0
2024-08-28 11:20:00,228.39,228.47,227.69,227.96,14107.0,225.9646,226.0437,225.272,225.5391,14107.0
2024-08-28 11:30:00,227.85,227.85,227.16,227.28,15532.0,225.4303,225.4303,224.7476,224.8663,15532.0
2024-08-28 11:40:00,227.14,227.14,226.35,226.44,5543.0,224.7278,224.7278,223.9462,224.0353,5543.0
2024-08-28 11:50:00,226.47,226.58,226.29,226.57,4172.0,224.0649,224.1738,223.8869,224.1639,4172.0
2024-08-28 12:00:00,226.51,226.6,226.2,226.31,4373.0,224.1045,224.1936,223.7978,223.9066,4373.0
2024-08-28 12:10:00,226.21,226.32,226.07,226.14,11132.0,223.8077,223.9165,223.6692,223.7384,11132.0
2024-08-28 12:20:00,226.15,226.3,226.15,226.3,3015.0,223.7483,223.8967,223.7483,223.8967,3015.0
2024-08-28 12:30:00,226.33,226.47,226.26,226.45,3893.0,223.9264,224.0649,223.8572,224.0452,3893.0
2024-08-28 12:40:00,226.43,226.59,226.34,226.49,1777.0,224.0254,224.1837,223.9363,224.0847,1777.0
2024-08-28 12:50:00,226.46,226.49,226.41,226.42,1500.0,224.055,224.0847,224.0056,224.0155,1500.0
2024-08-28 13:00:00,226.42,226.66,226.42,226.55,4417.0,224.0155,224.2529,224.0155,224.1441,4417.0
2024-08-28 13:10:00,226.53,226.68,226.46,226.47,2938.0,224.1243,224.2727,224.055,224.0649,2938.0
2024-08-28 13:20:00,226.41,226.41,226.03,226.08,10916.0,224.0056,224.0056,223.6296,223.6791,10916.0
2024-08-28 13:30:00,226.18,226.39,226.18,226.21,3688.0,223.778,223.9858,223.778,223.8077,3688.0
2024-08-28 13:40:00,226.18,226.22,225.99,226.04,3111.0,223.778,223.8176,223.59,223.6395,3111.0
2024-08-28 13:50:00,226.04,226.07,225.56,225.69,3560.0,223.6395,223.6692,223.1646,223.2932,3560.0
2024-08-28 14:00:00,225.61,225.73,225.39,225.72,6759.0,223.2141,223.3328,222.9964,223.3229,6759.0
2024-08-28 14:10:00,225.68,225.69,225.54,225.62,3919.0,223.2833,223.2932,223.1448,223.224,3919.0
2024-08-28 14:20:00,225.64,225.64,225.19,225.3,3360.0,223.2438,223.2438,222.7985,222.9074,3360.0
2024-08-28 14:30:00,225.3,225.45,225.3,225.38,3736.0,222.9074,223.0558,222.9074,222.9865,3736.0
2024-08-28 14:40:00,225.4,225.56,225.3,225.34,3823.0,223.0063,223.1646,222.9074,222.9469,3823.0
2024-08-28 14:50:00,225.21,225.8,225.21,225.75,6528.0,222.8183,223.4021,222.8183,223.3526,6528.0
2024-08-28 15:00:00,225.82,225.99,225.64,225.65,6927.0,223.4218,223.59,223.2438,223.2536,6927.0
2024-08-28 15:10:00,225.54,225.58,225.27,225.54,6838.0,223.1448,223.1844,222.8777,223.1448,6838.0
2024-08-28 15:20:00,225.57,225.95,225.57,225.93,3689.0,223.1745,223.5505,223.1745,223.5307,3689.0
2024-08-28 15:30:00,225.94,226.13,225.92,226.13,9690.0,223.5406,223.7286,223.5208,223.7286,9690.0
2024-08-28 15:40:00,226.19,226.38,226.02,226.1,15936.0,223.7879,223.9759,223.6197,223.6989,15936.0
2024-08-28 15:50:00,226.11,226.41,225.66,226.0,120134.0,223.7088,224.0056,223.2635,223.5999,120134.0
2024-08-29 09:30:00,225.93,226.04,224.29,224.6,26310.0,223.5307,223.6395,221.9081,222.2148,26310.0
2024-08-29 09:40:00,224.63,225.66,224.62,225.39,5114.0,222.2445,223.2635,222.2346,222.9964,5114.0
2024-08-29 09:50:00,225.29,225.69,224.64,225.47,4772.0,222.8975,223.2932,222.2544,223.0756,4772.0
2024-08-29 10:00:00,225.66,226.06,225.59,226.0,8035.0,223.2635,223.6593,223.1943,223.5999,8035.0
2024-08-29 10:10:00,226.06,226.54,225.92,226.48,11954.0,223.6593,224.1342,223.5208,224.0748,11954.0
2024-08-29 10:20:00,226.48,226.86,226.44,226.44,6878.0,224.0748,224.4508,224.0353,224.0353,6878.0
2024-08-29 10:30:00,226.61,227.2,226.58,227.05,8161.0,224.2035,224.7872,224.1738,224.6388,8161.0
2024-08-29 10:40:00,226.92,226.92,226.57,226.57,11869.0,224.5102,224.5102,224.1639,224.1639,11869.0
2024-08-29 10:50:00,226.57,227.06,226.57,227.01,4507.0,224.1639,224.6487,224.1639,224.5992,4507.0
2024-08-29 11:00:00,227.05,227.2,226.94,226.95,2540.0,224.6388,224.7872,224.5299,224.5398,2540.0
2024-08-29 11:10:00,226.95,227.23,226.83,227.04,4383.0,224.5398,224.8169,224.4211,224.6289,4383.0
2024-08-29 11:20:00,227.04,227.18,226.97,227.16,2556.0,224.6289,224.7674,224.5596,224.7476,2556.0
2024-08-29 11:30:00,227.17,227.21,227.05,227.1,2139.0,224.7575,224.7971,224.6388,224.6883,2139.0
2024-08-29 11:40:00,227.14,227.35,227.07,227.35,2424.0,224.7278,224.9356,224.6586,224.9356,2424.0
2024-08-29 11:50:00,227.44,227.67,227.34,227.67,5969.0,225.0246,225.2522,224.9257,225.2522,5969.0
2024-08-29 12:00:00,227.61,227.8,227.54,227.66,3123.0,225.1928,225.3808,225.1236,225.2423,3123.0
2024-08-29 12:10:00,227.7,227.77,227.59,227.59,1980.0,225.2819,225.3511,225.173,225.173,1980.0
2024-08-29 12:20:00,227.65,227.74,227.62,227.62,1434.0,225.2324,225.3215,225.2027,225.2027,1434.0
2024-08-29 12:30:00,227.64,227.64,227.51,227.62,1493.0,225.2225,225.2225,225.0939,225.2027,1493.0
2024-08-29 12:40:00,227.64,227.7,227.55,227.55,2224.0,225.2225,225.2819,225.1335,225.1335,2224.0
2024-08-29 12:50:00,227.61,227.61,227.52,227.6,2184.0,225.1928,225.1928,225.1038,225.1829,2184.0
2024-08-29 13:00:00,227.43,227.51,227.17,227.18,2652.0,225.0147,225.0939,224.7575,224.7674,2652.0
2024-08-29 13:10:00,227.14,227.24,227.13,227.15,5699.0,224.7278,224.8268,224.7179,224.7377,5699.0
2024-08-29 13:20:00,227.24,227.24,227.06,227.11,2298.0,224.8268,224.8268,224.6487,224.6981,2298.0
2024-08-29 13:30:00,227.12,227.17,227.07,227.11,1828.0,224.708,224.7575,224.6586,224.6981,1828.0
2024-08-29 13:40:00,227.13,227.33,227.13,227.33,4016.0,224.7179,224.9158,224.7179,224.9158,4016.0
2024-08-29 13:50:00,227.26,227.37,227.26,227.37,2797.0,224.8466,224.9554,224.8466,224.9554,2797.0
2024-08-29 14:00:00,227.28,227.52,227.22,227.47,4154.0,224.8663,225.1038,224.807,225.0543,4154.0
2024-08-29 14:10:00,227.36,227.48,227.26,227.44,3246.0,224.9455,225.0642,224.8466,225.0246,3246.0
2024-08-29 14:20:00,227.44,227.54,227.29,227.3,2493.0,225.0246,225.1236,224.8762,224.8861,2493.0
2024-08-29 14:30:00,227.34,227.34,226.77,226.77,8656.0,224.9257,224.9257,224.3618,224.3618,8656.0
2024-08-29 14:40:00,226.74,226.78,226.62,226.78,3306.0,224.3321,224.3716,224.2133,224.3716,3306.0
2024-08-29 14:50:00,226.61,226.75,226.56,226.75,7658.0,224.2035,224.342,224.154,224.342,7658.0
2024-08-29 15:00:00,226.58,226.82,226.43,226.73,5230.0,224.1738,224.4112,224.0254,224.3222,5230.0
2024-08-29 15:10:00,226.77,227.04,226.68,226.98,5647.0,224.3618,224.6289,224.2727,224.5695,5647.0
2024-08-29 15:20:00,227.0,227.06,226.79,227.0,5612.0,224.5893,224.6487,224.3815,224.5893,5612.0
2024-08-29 15:30:00,227.04,227.12,226.66,227.01,7331.0,224.6289,224.708,224.2529,224.5992,7331.0
2024-08-29 15:40:00,226.96,226.96,226.41,226.6,6831.0,224.5497,224.5497,224.0056,224.1936,6831.0
2024-08-29 15:50:00,226.67,227.19,226.67,226.98,63078.0,224.2628,224.7773,224.2628,224.5695,63078.0
2024-08-30 09:30:00,226.85,227.7,226.49,226.94,23994.0,224.4409,225.2819,224.0847,224.5299,23994.0
2024-08-30 09:40:00,227.03,227.11,225.94,225.94,9011.0,224.619,224.6981,223.5406,223.5406,9011.0
2024-08-30 09:50:00,225.96,226.49,225.9,226.43,8800.0,223.5604,224.0847,223.501,224.0254,8800.0
2024-08-30 10:00:00,226.56,226.61,226.0,226.52,14017.0,224.154,224.2035,223.5999,224.1144,14017.0
2024-08-30 10:10:00,226.52,226.62,226.33,226.46,11404.0,224.1144,224.2133,223.9264,224.055,11404.0
2024-08-30 10:20:00,226.48,226.62,226.35,226.5,6624.0,224.0748,224.2133,223.9462,224.0946,6624.0
2024-08-30 10:30:00,226.48,226.48,226.03,226.06,2463.0,224.0748,224.0748,223.6296,223.6593,2463.0
2024-08-30 10:40:00,226.11,226.34,226.08,226.18,7588.0,223.7088,223.9363,223.6791,223.778,7588.0
2024-08-30 10:50:00,226.14,226.4,226.1,226.35,9449.0,223.7384,223.9957,223.6989,223.9462,9449.0
2024-08-30 11:00:00,226.38,226.46,226.09,226.2,4911.0,223.9759,224.055,223.689,223.7978,4911.0
2024-08-30 11:10:00,226.1,226.21,225.82,225.9,9593.0,223.6989,223.8077,223.4218,223.501,9593.0
2024-08-30 11:20:00,225.88,226.0,225.38,225.51,7715.0,223.4812,223.5999,222.9865,223.1151,7715.0
2024-08-30 11:30:00,225.56,225.6,225.08,225.15,4839.0,223.1646,223.2042,222.6897,222.759,4839.0
2024-08-30 11:40:00,225.16,225.49,225.15,225.47,9750.0,222.7689,223.0953,222.759,223.0756,9750.0
2024-08-30 11:50:00,225.41,225.67,225.38,225.62,7636.0,223.0162,223.2734,222.9865,223.224,7636.0
2024-08-30 12:00:00,225.63,225.63,225.42,225.53,4580.0,223.2339,223.2339,223.0261,223.1349,4580.0
2024-08-30 12:10:00,225.53,225.73,225.36,225.4,5231.0,223.1349,223.3328,222.9667,223.0063,5231.0
2024-08-30 12:20:00,225.36,225.45,224.83,225.09,3996.0,222.9667,223.0558,222.4424,222.6996,3996.0
2024-08-30 12:30:00,225.06,225.11,224.63,224.78,5447.0,222.6699,222.7194,222.2445,222.3929,5447.0
2024-08-30 12:40:00,224.82,225.07,224.78,225.05,3911.0,222.4325,222.6798,222.3929,222.66,3911.0
2024-08-30 12:50:00,225.02,225.6,224.97,225.6,8615.0,222.6303,223.2042,222.5809,223.2042,8615.0
2024-08-30 13:00:00,225.75,225.89,225.74,225.84,2105.0,223.3526,223.4911,223.3427,223.4416,2105.0
2024-08-30 13:10:00,225.79,225.91,225.73,225.81,3444.0,223.3922,223.5109,223.3328,223.412,3444.0
2024-08-30 13:20:00,225.81,225.81,225.6,225.79,2239.0,223.412,223.412,223.2042,223.3922,2239.0
2024-08-30 13:30:00,225.79,225.86,225.72,225.8,2377.0,223.3922,223.4614,223.3229,223.4021,2377.0
2024-08-30 13:40:00,225.82,225.87,225.72,225.75,2602.0,223.4218,223.4713,223.3229,223.3526,2602.0
2024-08-30 13:50:00,225.73,225.8,225.73,225.77,3112.0,223.3328,223.4021,223.3328,223.3724,3112.0
2024-08-30 14:00:00,225.7,225.93,225.6,225.92,6207.0,223.3031,223.5307,223.2042,223.5208,6207.0
2024-08-30 14:10:00,225.81,226.04,225.75,226.04,5007.0,223.412,223.6395,223.3526,223.6395,5007.0
2024-08-30 14:20:00,226.04,226.27,225.94,225.95,7646.0,223.6395,223.8671,223.5406,223.5505,7646.0
2024-08-30 14:30:00,225.99,226.16,225.98,226.13,2419.0,223.59,223.7582,223.5801,223.7286,2419.0
2024-08-30 14:40:00,226.15,226.3,226.05,226.29,4827.0,223.7483,223.8967,223.6494,223.8869,4827.0
2024-08-30 14:50:00,226.29,226.37,226.23,226.34,3695.0,223.8869,223.966,223.8275,223.9363,3695.0
2024-08-30 15:00:00,226.38,226.46,226.3,226.45,3911.0,223.9759,224.055,223.8967,224.0452,3911.0
2024-08-30 15:10:00,226.38,226.4,226.19,226.4,8007.0,223.9759,223.9957,223.7879,223.9957,8007.0
2024-08-30 15:20:00,226.41,226.61,226.4,226.58,14057.0,224.0056,224.2035,223.9957,224.1738,14057.0
2024-08-30 15:30:00,226.58,227.09,226.5,227.08,17343.0,224.1738,224.6784,224.0946,224.6685,17343.0
2024-08-30 15:40:00,227.06,227.28,226.9,227.28,18716.0,224.6487,224.8663,224.4904,224.8663,18716.0
2024-08-30 15:50:00,227.31,227.69,227.18,227.51,132317.0,224.896,225.272,224.7674,225.0939,132317.0
2024-09-03 09:30:00,227.46,228.77,227.4,228.65,47579.0,225.0444,226.3405,224.9851,226.2218,47579.0
2024-09-03 09:40:00,228.57,228.82,227.54,227.66,7445.0,226.1426,226.39,225.1236,225.2423,7445.0
2024-09-03 09:50:00,227.54,228.43,227.34,228.43,7578.0,225.1236,226.0041,224.9257,226.0041,7578.0
2024-09-03 10:00:00,228.32,228.53,227.94,228.33,10648.0,225.8953,226.1031,225.5193,225.9052,10648.0
2024-09-03 10:10:00,228.33,228.35,227.88,228.0,15799.0,225.9052,225.925,225.46,225.5787,15799.0
2024-09-03 10:20:00,228.08,228.33,227.91,228.31,12884.0,225.6578,225.9052,225.4896,225.8854,12884.0
2024-09-03 10:30:00,228.25,229.0,228.16,229.0,8642.0,225.826,226.5681,225.737,226.5681,8642.0
2024-09-03 10:40:00,229.01,229.71,228.94,229.61,10682.0,226.578,227.2705,226.5087,227.1716,10682.0
2024-09-03 10:50:00,229.53,229.83,229.5,229.81,8527.0,227.0924,227.3893,227.0628,227.3695,8527.0
2024-09-03 11:00:00,229.82,230.13,229.76,229.95,21048.0,227.3794,227.6861,227.32,227.508,21048.0
2024-09-03 11:10:00,229.95,229.95,229.47,229.49,8658.0,227.508,227.508,227.0331,227.0529,8658.0
2024-09-03 11:20:00,229.53,229.67,229.4,229.49,10484.0,227.0924,227.231,226.9638,227.0529,10484.0
2024-09-03 11:30:00,229.44,229.57,229.31,229.31,3409.0,227.0034,227.132,226.8748,226.8748,3409.0
2024-09-03 11:40:00,229.38,229.85,229.36,229.67,13691.0,226.944,227.409,226.9242,227.231,13691.0
2024-09-03 11:50:00,229.68,229.71,229.58,229.68,4734.0,227.2409,227.2705,227.1419,227.2409,4734.0
2024-09-03 12:00:00,229.68,229.75,229.39,229.39,10760.0,227.2409,227.3101,226.9539,226.9539,10760.0
2024-09-03 12:10:00,229.4,229.43,229.12,229.29,18164.0,226.9638,226.9935,226.6868,226.855,18164.0
2024-09-03 12:20:00,229.37,229.53,229.11,229.26,9204.0,226.9341,227.0924,226.6769,226.8253,9204.0
2024-09-03 12:30:00,229.26,229.5,229.21,229.29,6175.0,226.8253,227.0628,226.7758,226.855,6175.0
2024-09-03 12:40:00,229.24,229.24,228.91,228.96,32713.0,226.8055,226.8055,226.479,226.5285,32713.0
2024-09-03 12:50:00,228.96,229.35,228.96,229.33,13917.0,226.5285,226.9144,226.5285,226.8946,13917.0
2024-09-03 13:00:00,229.28,229.48,229.22,229.46,5668.0,226.8451,227.043,226.7857,227.0232,5668.0
2024-09-03 13:10:00,229.54,229.7,229.4,229.66,314557.0,227.1023,227.2606,226.9638,227.2211,314557.0
2024-09-03 13:20:00,229.66,229.87,229.65,229.73,9364.0,227.2211,227.4288,227.2112,227.2903,9364.0
2024-09-03 13:30:00,229.67,229.75,229.37,229.61,6782.0,227.231,227.3101,226.9341,227.1716,6782.0
2024-09-03 13:40:00,229.61,229.63,229.38,229.56,5103.0,227.1716,227.1914,226.944,227.1221,5103.0
2024-09-03 13:50:00,229.55,229.62,229.33,229.36,4375.0,227.1122,227.1815,226.8946,226.9242,4375.0
2024-09-03 14:00:00,229.21,229.32,229.0,229.1,13684.0,226.7758,226.8847,226.5681,226.667,13684.0
2024-09-03 14:10:00,229.11,229.11,228.85,229.03,6140.0,226.6769,226.6769,226.4197,226.5978,6140.0
2024-09-03 14:20:00,229.11,229.31,229.03,229.2,5378.0,226.6769,226.8748,226.5978,226.7659,5378.0
2024-09-03 14:30:00,229.19,229.25,229.05,229.06,3743.0,226.7561,226.8154,226.6175,226.6274,3743.0
2024-09-03 14:40:00,229.09,229.17,228.94,228.96,5529.0,226.6571,226.7363,226.5087,226.5285,5529.0
2024-09-03 14:50:00,228.92,229.0,228.71,228.72,10673.0,226.4889,226.5681,226.2812,226.291,10673.0
2024-09-03 15:00:00,228.71,228.71,228.5,228.56,6556.0,226.2812,226.2812,226.0734,226.1327,6556.0
2024-09-03 15:10:00,228.6,228.65,228.38,228.48,10765.0,226.1723,226.2218,225.9547,226.0536,10765.0
2024-09-03 15:20:00,228.48,228.85,228.45,228.5,24071.0,226.0536,226.4197,226.0239,226.0734,24071.0
2024-09-03 15:30:00,228.52,228.9,228.08,228.13,18246.0,226.0932,226.4691,225.6578,225.7073,18246.0
2024-09-03 15:40:00,228.06,228.55,227.8,228.55,32575.0,225.6381,226.1229,225.3808,226.1229,32575.0
2024-09-03 15:50:00,228.56,229.08,228.3,228.98,110585.0,226.1327,226.6472,225.8755,226.5483,110585.0
2024-09-04 09:30:00,229.4,231.91,229.3,231.72,49048.0,226.9638,229.4472,226.8649,229.2592,49048.0
2024-09-04 09:40:00,231.75,231.75,229.78,229.78,3017.0,229.2889,229.2889,227.3398,227.3398,3017.0
2024-09-04 09:50:00,229.77,230.56,229.6,230.29,17588.0,227.3299,228.1115,227.1617,227.8444,17588.0
2024-09-04 10:00:00,230.22,231.14,230.22,230.48,16459.0,227.7751,228.6853,227.7751,228.0324,16459.0
2024-09-04 10:10:00,230.61,230.61,230.02,230.19,8738.0,228.161,228.161,227.5772,227.7454,8738.0
2024-09-04 10:20:00,230.12,230.35,230.03,230.23,12695.0,227.6762,227.9037,227.5871,227.785,12695.0
2024-09-04 10:30:00,230.25,230.35,230.0,230.22,10597.0,227.8048,227.9037,227.5575,227.7751,10597.0
2024-09-04 10:40:00,230.11,230.21,230.01,230.16,8276.0,227.6663,227.7652,227.5673,227.7158,8276.0
2024-09-04 10:50:00,230.09,230.16,229.92,229.93,5876.0,227.6465,227.7158,227.4783,227.4882,5876.0
2024-09-04 11:00:00,229.95,230.23,229.94,230.01,4797.0,227.508,227.785,227.4981,227.5673,4797.0
2024-09-04 11:10:00,229.99,230.12,229.96,230.0,13000.0,227.5476,227.6762,227.5179,227.5575,13000.0
2024-09-04 11:20:00,230.0,230.22,229.84,230.04,16452.0,227.5575,227.7751,227.3992,227.597,16452.0
2024-09-04 11:30:00,229.93,229.97,229.77,229.79,3646.0,227.4882,227.5278,227.3299,227.3497,3646.0
2024-09-04 11:40:00,229.86,229.93,229.52,229.56,7332.0,227.4189,227.4882,227.0826,227.1221,7332.0
2024-09-04 11:50:00,229.55,229.61,229.36,229.43,18129.0,227.1122,227.1716,226.9242,226.9935,18129.0
2024-09-04 12:00:00,229.42,229.54,229.34,229.39,4150.0,226.9836,227.1023,226.9045,226.9539,4150.0
2024-09-04 12:10:00,229.42,229.47,229.18,229.22,3079.0,226.9836,227.0331,226.7462,226.7857,3079.0
2024-09-04 12:20:00,229.15,229.42,229.15,229.21,5773.0,226.7165,226.9836,226.7165,226.7758,5773.0
2024-09-04 12:30:00,229.3,229.68,229.29,229.68,11944.0,226.8649,227.2409,226.855,227.2409,11944.0
2024-09-04 12:40:00,229.64,229.78,229.38,229.78,5878.0,227.2013,227.3398,226.944,227.3398,5878.0
2024-09-04 12:50:00,229.8,229.85,229.72,229.81,3476.0,227.3596,227.409,227.2804,227.3695,3476.0
2024-09-04 13:00:00,229.77,229.81,229.51,229.56,3786.0,227.3299,227.3695,227.0727,227.1221,3786.0
2024-09-04 13:10:00,229.63,229.69,229.52,229.66,5899.0,227.1914,227.2507,227.0826,227.2211,5899.0
2024-09-04 13:20:00,229.69,229.69,229.51,229.62,12623.0,227.2507,227.2507,227.0727,227.1815,12623.0
2024-09-04 13:30:00,229.61,229.79,229.5,229.79,11743.0,227.1716,227.3497,227.0628,227.3497,11743.0
2024-09-04 13:40:00,229.86,230.21,229.86,230.05,6991.0,227.4189,227.7652,227.4189,227.6069,6991.0
2024-09-04 13:50:00,230.04,230.27,230.01,230.07,10794.0,227.597,227.8246,227.5673,227.6267,10794.0
2024-09-04 14:00:00,230.13,230.5,230.07,230.48,7426.0,227.6861,228.0521,227.6267,228.0324,7426.0
2024-09-04 14:10:00,230.48,230.74,230.45,230.47,10044.0,228.0324,228.2896,228.0027,228.0225,10044.0
2024-09-04 14:20:00,230.52,230.64,230.49,230.56,4089.0,228.0719,228.1907,228.0422,228.1115,4089.0
2024-09-04 14:30:00,230.66,230.76,230.5,230.54,7337.0,228.2104,228.3094,228.0521,228.0917,7337.0
2024-09-04 14:40:00,230.55,230.81,230.55,230.65,6883.0,228.1016,228.3589,228.1016,228.2006,6883.0
2024-09-04 14:50:00,230.69,230.77,230.63,230.67,4335.0,228.2401,228.3193,228.1808,228.2203,4335.0
2024-09-04 15:00:00,230.69,230.81,230.55,230.77,6286.0,228.2401,228.3589,228.1016,228.3193,6286.0
2024-09-04 15:10:00,230.79,230.81,230.53,230.6,6500.0,228.3391,228.3589,228.0818,228.1511,6500.0
2024-09-04 15:20:00,230.63,230.8,230.58,230.76,7318.0,228.1808,228.349,228.1313,228.3094,7318.0
2024-09-04 15:30:00,230.75,231.05,230.63,230.98,11084.0,228.2995,228.5963,228.1808,228.527,11084.0
2024-09-04 15:40:00,230.96,231.33,230.83,231.33,14510.0,228.5073,228.8733,228.3786,228.8733,14510.0
2024-09-04 15:50:00,231.44,231.6,231.09,231.33,108825.0,228.9822,229.1405,228.6359,228.8733,108825.0
2024-09-05 09:30:00,232.0,232.32,229.05,229.05,27443.0,229.5362,229.8528,226.6175,226.6175,27443.0
2024-09-05 09:40:00,229.1,229.62,228.61,229.15,68099.0,226.667,227.1815,226.1822,226.7165,68099.0
2024-09-05 09:50:00,228.99,229.19,228.55,228.88,9135.0,226.5582,226.7561,226.1229,226.4493,9135.0
2024-09-05 10:00:00,228.79,229.11,228.79,229.05,12964.0,226.3603,226.6769,226.3603,226.6175,12964.0
2024-09-05 10:10:00,229.05,229.31,228.64,228.85,41464.0,226.6175,226.8748,226.2119,226.4197,41464.0
2024-09-05 10:20:00,228.9,228.96,228.67,228.94,6619.0,226.4691,226.5285,226.2416,226.5087,6619.0
2024-09-05 10:30:00,229.04,229.12,228.4,228.4,6913.0,226.6076,226.6868,225.9744,225.9744,6913.0
2024-09-05 10:40:00,228.38,228.5,228.04,228.22,10589.0,225.9547,226.0734,225.6183,225.7964,10589.0
2024-09-05 10:50:00,228.16,228.46,228.08,228.45,4303.0,225.737,226.0338,225.6578,226.0239,4303.0
2024-09-05 11:00:00,228.39,228.43,228.21,228.37,6460.0,225.9646,226.0041,225.7865,225.9448,6460.0
2024-09-05 11:10:00,228.31,228.31,227.72,227.79,5531.0,225.8854,225.8854,225.3017,225.3709,5531.0
2024-09-05 11:20:00,227.95,228.2,227.86,228.06,8151.0,225.5292,225.7766,225.4402,225.6381,8151.0
2024-09-05 11:30:00,228.04,228.37,228.03,228.14,6572.0,225.6183,225.9448,225.6084,225.7172,6572.0
2024-09-05 11:40:00,228.11,228.33,227.99,228.24,8600.0,225.6875,225.9052,225.5688,225.8161,8600.0
2024-09-05 11:50:00,228.27,228.49,228.15,228.35,4198.0,225.8458,226.0635,225.7271,225.925,4198.0
2024-09-05 12:00:00,228.31,228.33,228.09,228.27,9825.0,225.8854,225.9052,225.6677,225.8458,9825.0
2024-09-05 12:10:00,228.26,228.31,227.77,227.77,5531.0,225.8359,225.8854,225.3511,225.3511,5531.0
2024-09-05 12:20:00,227.78,227.82,227.59,227.72,4528.0,225.361,225.4006,225.173,225.3017,4528.0
2024-09-05 12:30:00,227.76,227.79,227.5,227.79,7823.0,225.3412,225.3709,225.084,225.3709,7823.0
2024-09-05 12:40:00,227.87,228.3,227.77,228.3,6186.0,225.4501,225.8755,225.3511,225.8755,6186.0
2024-09-05 12:50:00,228.31,228.41,228.2,228.28,10973.0,225.8854,225.9843,225.7766,225.8557,10973.0
2024-09-05 13:00:00,228.27,228.33,228.11,228.22,5058.0,225.8458,225.9052,225.6875,225.7964,5058.0
2024-09-05 13:10:00,228.21,228.27,228.01,228.09,4020.0,225.7865,225.8458,225.5886,225.6677,4020.0
2024-09-05 13:20:00,228.18,228.31,228.15,228.2,4027.0,225.7568,225.8854,225.7271,225.7766,4027.0
2024-09-05 13:30:00,228.19,228.76,228.16,228.76,22665.0,225.7667,226.3306,225.737,226.3306,22665.0
2024-09-05 13:40:00,228.82,229.02,228.79,228.82,25685.0,226.39,226.5879,226.3603,226.39,25685.0
2024-09-05 13:50:00,228.82,228.89,228.78,228.88,1750.0,226.39,226.4592,226.3504,226.4493,1750.0
2024-09-05 14:00:00,228.92,229.23,228.83,229.2,7618.0,226.4889,226.7956,226.3999,226.7659,7618.0
2024-09-05 14:10:00,229.2,229.22,229.04,229.04,3386.0,226.7659,226.7857,226.6076,226.6076,3386.0
2024-09-05 14:20:00,229.11,229.18,228.99,229.0,2914.0,226.6769,226.7462,226.5582,226.5681,2914.0
2024-09-05 14:30:00,228.95,229.21,228.92,229.11,5032.0,226.5186,226.7758,226.4889,226.6769,5032.0
2024-09-05 14:40:00,229.12,229.31,229.03,229.27,7691.0,226.6868,226.8748,226.5978,226.8352,7691.0
2024-09-05 14:50:00,229.3,229.44,229.28,229.38,12744.0,226.8649,227.0034,226.8451,226.944,12744.0
2024-09-05 15:00:00,229.41,229.41,229.0,229.02,35924.0,226.9737,226.9737,226.5681,226.5879,35924.0
2024-09-05 15:10:00,229.02,229.04,228.22,228.23,9712.0,226.5879,226.6076,225.7964,225.8063,9712.0
2024-09-05 15:20:00,228.16,228.46,228.13,228.44,5509.0,225.737,226.0338,225.7073,226.014,5509.0
2024-09-05 15:30:00,228.52,229.01,228.52,228.85,6919.0,226.0932,226.578,226.0932,226.4197,6919.0
2024-09-05 15:40:00,228.76,228.79,228.39,228.56,15526.0,226.3306,226.3603,225.9646,226.1327,15526.0
2024-09-05 15:50:00,228.62,228.63,227.95,228.41,140888.0,226.1921,226.202,225.5292,225.9843,140888.0
2024-09-06 09:30:00,228.63,229.46,228.43,229.33,47798.0,226.202,227.0232,226.0041,226.8946,47798.0
2024-09-06 09:40:00,229.17,229.59,229.07,229.24,19005.0,226.7363,227.1518,226.6373,226.8055,19005.0
2024-09-06 09:50:00,229.15,229.49,228.93,229.29,6694.0,226.7165,227.0529,226.4988,226.855,6694.0
2024-09-06 10:00:00,229.41,229.95,229.14,229.32,7378.0,226.9737,227.508,226.7066,226.8847,7378.0
2024-09-06 10:10:00,229.32,229.65,229.01,229.01,7356.0,226.8847,227.2112,226.578,226.578,7356.0
2024-09-06 10:20:00,229.27,229.55,228.93,229.05,6605.0,226.8352,227.1122,226.4988,226.6175,6605.0
2024-09-06 10:30:00,229.16,229.51,229.13,229.31,19550.0,226.7264,227.0727,226.6967,226.8748,19550.0
2024-09-06 10:40:00,229.36,229.65,229.14,229.42,15048.0,226.9242,227.2112,226.7066,226.9836,15048.0
2024-09-06 10:50:00,229.34,229.39,228.35,228.56,20279.0,226.9045,226.9539,225.925,226.1327,20279.0
2024-09-06 11:00:00,228.64,229.64,228.56,228.58,14275.0,226.2119,227.2013,226.1327,226.1525,14275.0
2024-09-06 11:10:00,228.58,228.58,228.02,228.17,5614.0,226.1525,226.1525,225.5985,225.7469,5614.0
2024-09-06 11:20:00,228.21,228.61,228.06,228.61,2600.0,225.7865,226.1822,225.6381,226.1822,2600.0
2024-09-06 11:30:00,228.65,228.93,228.55,228.7,3278.0,226.2218,226.4988,226.1229,226.2713,3278.0
2024-09-06 11:40:00,228.69,228.92,228.5,228.61,4020.0,226.2614,226.4889,226.0734,226.1822,4020.0
2024-09-06 11:50:00,228.65,228.65,228.33,228.48,6074.0,226.2218,226.2218,225.9052,226.0536,6074.0
2024-09-06 12:00:00,228.52,228.52,228.06,228.12,5623.0,226.0932,226.0932,225.6381,225.6974,5623.0
2024-09-06 12:10:00,228.2,228.2,227.69,227.71,4663.0,225.7766,225.7766,225.272,225.2918,4663.0
2024-09-06 12:20:00,227.75,227.91,227.7,227.7,3966.0,225.3313,225.4896,225.2819,225.2819,3966.0
2024-09-06 12:30:00,227.75,228.04,227.63,227.89,2065.0,225.3313,225.6183,225.2126,225.4699,2065.0
2024-09-06 12:40:00,227.89,228.14,227.85,227.9,4000.0,225.4699,225.7172,225.4303,225.4798,4000.0
2024-09-06 12:50:00,227.86,228.04,227.81,228.03,2807.0,225.4402,225.6183,225.3907,225.6084,2807.0
2024-09-06 13:00:00,227.98,227.98,227.69,227.85,6763.0,225.5589,225.5589,225.272,225.4303,6763.0
2024-09-06 13:10:00,227.92,227.92,227.62,227.62,3759.0,225.4995,225.4995,225.2027,225.2027,3759.0
2024-09-06 13:20:00,227.66,227.87,227.53,227.53,4135.0,225.2423,225.4501,225.1137,225.1137,4135.0
2024-09-06 13:30:00,227.5,227.71,227.46,227.56,3056.0,225.084,225.2918,225.0444,225.1434,3056.0
2024-09-06 13:40:00,227.56,227.75,227.44,227.44,3590.0,225.1434,225.3313,225.0246,225.0246,3590.0
2024-09-06 13:50:00,227.56,228.0,227.49,228.0,2359.0,225.1434,225.5787,225.0741,225.5787,2359.0
2024-09-06 14:00:00,227.97,227.97,227.75,227.77,1514.0,225.549,225.549,225.3313,225.3511,1514.0
2024-09-06 14:10:00,227.68,227.83,227.53,227.6,4101.0,225.2621,225.4105,225.1137,225.1829,4101.0
2024-09-06 14:20:00,227.61,227.69,227.55,227.65,2498.0,225.1928,225.272,225.1335,225.2324,2498.0
2024-09-06 14:30:00,227.75,227.81,227.59,227.59,2817.0,225.3313,225.3907,225.173,225.173,2817.0
2024-09-06 14:40:00,227.68,227.78,227.6,227.69,2638.0,225.2621,225.361,225.1829,225.272,2638.0
2024-09-06 14:50:00,227.73,227.75,227.49,227.69,2589.0,225.3116,225.3313,225.0741,225.272,2589.0
2024-09-06 15:00:00,227.77,227.81,227.63,227.73,4924.0,225.3511,225.3907,225.2126,225.3116,4924.0
2024-09-06 15:10:00,227.74,227.85,227.66,227.8,9443.0,225.3215,225.4303,225.2423,225.3808,9443.0
2024-09-06 15:20:00,227.84,227.98,227.75,227.75,19700.0,225.4204,225.5589,225.3313,225.3313,19700.0
2024-09-06 15:30:00,227.79,227.84,227.51,227.74,10421.0,225.3709,225.4204,225.0939,225.3215,10421.0
2024-09-06 15:40:00,227.71,228.38,227.63,228.38,17703.0,225.2918,225.9547,225.2126,225.9547,17703.0
2024-09-06 15:50:00,228.41,228.41,227.8,227.89,84375.0,225.9843,225.9843,225.3808,225.4699,84375.0
2024-09-09 09:30:00,228.97,229.32,228.3,228.76,19627.0,226.5384,226.8847,225.8755,226.3306,19627.0
2024-09-09 09:40:00,228.66,229.12,228.63,229.02,10338.0,226.2317,226.6868,226.202,226.5879,10338.0
2024-09-09 09:50:00,228.94,228.98,228.57,228.72,5528.0,226.5087,226.5483,226.1426,226.291,5528.0
2024-09-09 10:00:00,228.7,229.5,228.66,229.42,14526.0,226.2713,227.0628,226.2317,226.9836,14526.0
2024-09-09 10:10:00,229.47,229.88,229.27,229.71,7222.0,227.0331,227.4387,226.8352,227.2705,7222.0
2024-09-09 10:20:00,229.71,229.78,229.38,229.4,4509.0,227.2705,227.3398,226.944,226.9638,4509.0
2024-09-09 10:30:00,229.5,229.74,229.33,229.74,7010.0,227.0628,227.3002,226.8946,227.3002,7010.0
2024-09-09 10:40:00,229.68,229.98,229.67,229.98,8690.0,227.2409,227.5377,227.231,227.5377,8690.0
2024-09-09 10:50:00,229.98,230.04,229.77,229.9,13300.0,227.5377,227.597,227.3299,227.4585,13300.0
2024-09-09 11:00:00,229.89,230.15,229.89,230.09,10101.0,227.4486,227.7059,227.4486,227.6465,10101.0
2024-09-09 11:10:00,230.07,230.11,229.48,229.48,7870.0,227.6267,227.6663,227.043,227.043,7870.0
2024-09-09 11:20:00,229.5,229.96,229.5,229.96,7255.0,227.0628,227.5179,227.0628,227.5179,7255.0
2024-09-09 11:30:00,230.03,230.71,230.0,230.71,7284.0,227.5871,228.2599,227.5575,228.2599,7284.0
2024-09-09 11:40:00,230.78,231.05,230.65,230.99,6845.0,228.3292,228.5963,228.2006,228.5369,6845.0
2024-09-09 11:50:00,231.04,231.04,230.69,230.7,4871.0,228.5864,228.5864,228.2401,228.25,4871.0
2024-09-09 12:00:00,230.7,230.8,230.53,230.66,5019.0,228.25,228.349,228.0818,228.2104,5019.0
2024-09-09 12:10:00,230.69,230.82,230.68,230.76,3606.0,228.2401,228.3687,228.2302,228.3094,3606.0
2024-09-09 12:20:00,230.74,230.85,230.58,230.83,7040.0,228.2896,228.3984,228.1313,228.3786,7040.0
2024-09-09 12:30:00,230.84,230.96,230.73,230.96,20468.0,228.3885,228.5073,228.2797,228.5073,20468.0
2024-09-09 12:40:00,230.99,231.37,230.99,231.28,10382.0,228.5369,228.9129,228.5369,228.8239,10382.0
2024-09-09 12:50:00,231.3,231.59,231.28,231.57,4923.0,228.8436,229.1306,228.8239,229.1108,4923.0
2024-09-09 13:00:00,231.56,231.56,231.12,231.19,42387.0,229.1009,229.1009,228.6656,228.7348,42387.0
2024-09-09 13:10:00,231.19,231.25,230.94,230.94,5740.0,228.7348,228.7942,228.4875,228.4875,5740.0
2024-09-09 13:20:00,230.96,231.0,230.84,230.86,5950.0,228.5073,228.5468,228.3885,228.4083,5950.0
2024-09-09 13:30:00,230.85,231.06,230.62,231.02,18872.0,228.3984,228.6062,228.1709,228.5666,18872.0
2024-09-09 13:40:00,231.07,231.12,230.87,230.98,8306.0,228.6161,228.6656,228.4182,228.527,8306.0
2024-09-09 13:50:00,230.97,230.97,230.73,230.76,7304.0,228.5172,228.5172,228.2797,228.3094,7304.0
2024-09-09 14:00:00,230.76,230.76,230.48,230.6,9651.0,228.3094,228.3094,228.0324,228.1511,9651.0
2024-09-09 14:10:00,230.6,230.88,230.6,230.81,10589.0,228.1511,228.4281,228.1511,228.3589,10589.0
2024-09-09 14:20:00,230.84,230.88,230.72,230.75,7141.0,228.3885,228.4281,228.2698,228.2995,7141.0
2024-09-09 14:30:00,230.76,230.85,230.59,230.65,14297.0,228.3094,228.3984,228.1412,228.2006,14297.0
2024-09-09 14:40:00,230.71,231.02,230.66,230.97,4283.0,228.2599,228.5666,228.2104,228.5172,4283.0
2024-09-09 14:50:00,231.02,231.04,230.79,230.79,6570.0,228.5666,228.5864,228.3391,228.3391,6570.0
2024-09-09 15:00:00,230.82,230.88,230.7,230.75,9598.0,228.3687,228.4281,228.25,228.2995,9598.0
2024-09-09 15:10:00,230.78,230.8,230.33,230.37,10641.0,228.3292,228.349,227.8839,227.9235,10641.0
2024-09-09 15:20:00,230.33,230.38,230.13,230.31,14518.0,227.8839,227.9334,227.6861,227.8642,14518.0
2024-09-09 15:30:00,230.35,230.94,230.28,230.94,15734.0,227.9037,228.4875,227.8345,228.4875,15734.0
2024-09-09 15:40:00,230.94,230.94,230.6,230.6,12598.0,228.4875,228.4875,228.1511,228.1511,12598.0
2024-09-09 15:50:00,230.58,230.98,230.51,230.65,208500.0,228.1313,228.527,228.062,228.2006,208500.0
2024-09-10 09:30:00,231.02,231.42,229.73,231.2,40921.0,228.5666,228.9624,227.2903,228.7447,40921.0
2024-09-10 09:40:00,231.35,231.69,231.16,231.45,7716.0,228.8931,229.2295,228.7051,228.9921,7716.0
2024-09-10 09:50:00,231.38,231.46,230.85,231.2,16800.0,228.9228,229.0019,228.3984,228.7447,16800.0
2024-09-10 10:00:00,231.18,231.18,230.12,230.67,27970.0,228.7249,228.7249,227.6762,228.2203,27970.0
2024-09-10 10:10:00,230.58,230.87,230.45,230.53,9979.0,228.1313,228.4182,228.0027,228.0818,9979.0
2024-09-10 10:20:00,230.48,230.93,230.47,230.89,10251.0,228.0324,228.4776,228.0225,228.438,10251.0
2024-09-10 10:30:00,230.93,231.4,230.92,231.37,13189.0,228.4776,228.9426,228.4677,228.9129,13189.0
2024-09-10 10:40:00,231.34,231.63,231.25,231.42,17509.0,228.8832,229.1701,228.7942,228.9624,17509.0
2024-09-10 10:50:00,231.44,231.44,230.91,231.2,11365.0,228.9822,228.9822,228.4578,228.7447,11365.0
2024-09-10 11:00:00,231.11,231.56,231.05,231.56,6326.0,228.6557,229.1009,228.5963,229.1009,6326.0
2024-09-10 11:10:00,231.57,231.73,231.37,231.39,9555.0,229.1108,229.2691,228.9129,228.9327,9555.0
2024-09-10 11:20:00,231.37,231.37,231.25,231.34,4975.0,228.9129,228.9129,228.7942,228.8832,4975.0
2024-09-10 11:30:00,231.28,231.33,230.91,231.06,6897.0,228.8239,228.8733,228.4578,228.6062,6897.0
2024-09-10 11:40:00,231.03,231.37,231.03,231.08,6702.0,228.5765,228.9129,228.5765,228.626,6702.0
2024-09-10 11:50:00,231.0,231.0,230.52,230.76,14729.0,228.5468,228.5468,228.0719,228.3094,14729.0
2024-09-10 12:00:00,230.53,230.66,230.19,230.3,6013.0,228.0818,228.2104,227.7454,227.8543,6013.0
2024-09-10 12:10:00,230.39,230.66,230.39,230.66,10517.0,227.9433,228.2104,227.9433,228.2104,10517.0
2024-09-10 12:20:00,230.73,231.19,230.69,231.19,14721.0,228.2797,228.7348,228.2401,228.7348,14721.0
2024-09-10 12:30:00,231.16,231.27,231.05,231.05,7130.0,228.7051,228.814,228.5963,228.5963,7130.0
2024-09-10 12:40:00,231.03,231.03,230.78,230.8,3915.0,228.5765,228.5765,228.3292,228.349,3915.0
2024-09-10 12:50:00,230.87,231.25,230.86,231.23,5788.0,228.4182,228.7942,228.4083,228.7744,5788.0
2024-09-10 13:00:00,231.19,231.49,231.17,231.46,5815.0,228.7348,229.0316,228.715,229.0019,5815.0
2024-09-10 13:10:00,231.49,231.71,231.43,231.6,13193.0,229.0316,229.2493,228.9723,229.1405,13193.0
2024-09-10 13:20:00,231.59,231.59,231.44,231.48,6512.0,229.1306,229.1306,228.9822,229.0217,6512.0
2024-09-10 13:30:00,231.48,231.77,231.47,231.72,4537.0,229.0217,229.3087,229.0118,229.2592,4537.0
2024-09-10 13:40:00,231.81,231.87,231.6,231.64,10327.0,229.3482,229.4076,229.1405,229.18,10327.0
2024-09-10 13:50:00,231.59,231.78,231.59,231.73,6144.0,229.1306,229.3185,229.1306,229.2691,6144.0
2024-09-10 14:00:00,231.81,231.83,231.62,231.74,10309.0,229.3482,229.368,229.1602,229.279,10309.0
2024-09-10 14:10:00,231.72,231.72,231.44,231.61,8767.0,229.2592,229.2592,228.9822,229.1504,8767.0
2024-09-10 14:20:00,231.55,231.55,231.4,231.49,4963.0,229.091,229.091,228.9426,229.0316,4963.0
2024-09-10 14:30:00,231.47,231.73,231.47,231.67,8469.0,229.0118,229.2691,229.0118,229.2097,8469.0
2024-09-10 14:40:00,231.65,231.65,231.45,231.6,11004.0,229.1899,229.1899,228.9921,229.1405,11004.0
2024-09-10 14:50:00,231.63,231.91,231.63,231.91,4908.0,229.1701,229.4472,229.1701,229.4472,4908.0
2024-09-10 15:00:00,231.9,231.92,231.65,231.73,4819.0,229.4373,229.4571,229.1899,229.2691,4819.0
2024-09-10 15:10:00,231.74,232.0,231.74,232.0,8525.0,229.279,229.5362,229.279,229.5362,8525.0
2024-09-10 15:20:00,232.0,232.22,231.94,231.98,10464.0,229.5362,229.7539,229.4769,229.5164,10464.0
2024-09-10 15:30:00,231.94,232.17,231.81,231.93,12049.0,229.4769,229.7044,229.3482,229.467,12049.0
2024-09-10 15:40:00,231.94,232.09,231.79,232.02,21380.0,229.4769,229.6253,229.3284,229.556,21380.0
2024-09-10 15:50:00,232.02,232.18,231.65,231.83,98305.0,229.556,229.7143,229.1899,229.368,98305.0
2024-09-11 09:30:00,231.1,231.35,227.92,228.14,21911.0,228.6458,228.8931,225.4995,225.7172,21911.0
2024-09-11 09:40:00,228.11,228.5,227.86,228.06,11373.0,225.6875,226.0734,225.4402,225.6381,11373.0
2024-09-11 09:50:00,227.85,228.14,227.65,227.86,12875.0,225.4303,225.7172,225.2324,225.4402,12875.0
2024-09-11 10:00:00,227.91,227.91,226.32,226.65,73255.0,225.4896,225.4896,223.9165,224.243,73255.0
2024-09-11 10:10:00,226.74,226.74,225.45,225.64,8098.0,224.3321,224.3321,223.0558,223.2438,8098.0
2024-09-11 10:20:00,225.7,225.76,224.61,224.92,10289.0,223.3031,223.3625,222.2247,222.5314,10289.0
2024-09-11 10:30:00,224.92,225.58,224.7,225.58,13276.0,222.5314,223.1844,222.3137,223.1844,13276.0
2024-09-11 10:40:00,225.51,226.1,225.28,226.0,4597.0,223.1151,223.6989,222.8876,223.5999,4597.0
2024-09-11 10:50:00,226.23,226.26,225.82,226.14,3782.0,223.8275,223.8572,223.4218,223.7384,3782.0
2024-09-11 11:00:00,226.12,226.21,225.8,226.09,15909.0,223.7187,223.8077,223.4021,223.689,15909.0
2024-09-11 11:10:00,225.99,226.1,225.85,225.93,4752.0,223.59,223.6989,223.4515,223.5307,4752.0
2024-09-11 11:20:00,225.96,226.13,225.75,225.83,18135.0,223.5604,223.7286,223.3526,223.4317,18135.0
2024-09-11 11:30:00,225.93,226.14,225.93,226.06,1972.0,223.5307,223.7384,223.5307,223.6593,1972.0
2024-09-11 11:40:00,226.11,226.45,226.1,226.33,3570.0,223.7088,224.0452,223.6989,223.9264,3570.0
2024-09-11 11:50:00,226.32,226.32,225.75,226.16,12785.0,223.9165,223.9165,223.3526,223.7582,12785.0
2024-09-11 12:00:00,226.14,226.84,226.04,226.69,6641.0,223.7384,224.431,223.6395,224.2826,6641.0
2024-09-11 12:10:00,226.68,226.71,226.18,226.28,3728.0,224.2727,224.3024,223.778,223.877,3728.0
2024-09-11 12:20:00,226.25,226.54,226.11,226.54,8608.0,223.8473,224.1342,223.7088,224.1342,8608.0
2024-09-11 12:30:00,226.58,227.01,226.28,226.97,3597.0,224.1738,224.5992,223.877,224.5596,3597.0
2024-09-11 12:40:00,227.06,227.64,227.06,227.59,6808.0,224.6487,225.2225,224.6487,225.173,6808.0
2024-09-11 12:50:00,227.59,227.71,227.41,227.61,5150.0,225.173,225.2918,224.995,225.1928,5150.0
2024-09-11 13:00:00,227.64,228.07,227.64,228.07,6853.0,225.2225,225.6479,225.2225,225.6479,6853.0
2024-09-11 13:10:00,228.08,228.28,227.87,227.9,12358.0,225.6578,225.8557,225.4501,225.4798,12358.0
2024-09-11 13:20:00,227.79,227.85,227.54,227.76,10213.0,225.3709,225.4303,225.1236,225.3412,10213.0
2024-09-11 13:30:00,227.82,227.96,227.64,227.96,5705.0,225.4006,225.5391,225.2225,225.5391,5705.0
2024-09-11 13:40:00,227.96,228.13,227.91,228.05,3222.0,225.5391,225.7073,225.4896,225.6282,3222.0
2024-09-11 13:50:00,228.11,228.19,227.93,228.02,9750.0,225.6875,225.7667,225.5094,225.5985,9750.0
2024-09-11 14:00:00,228.02,228.1,227.9,228.02,11482.0,225.5985,225.6776,225.4798,225.5985,11482.0
2024-09-11 14:10:00,228.15,228.15,227.85,227.88,21739.0,225.7271,225.7271,225.4303,225.46,21739.0
2024-09-11 14:20:00,227.87,228.03,227.72,227.72,8413.0,225.4501,225.6084,225.3017,225.3017,8413.0
2024-09-11 14:30:00,227.67,228.06,227.54,227.98,8341.0,225.2522,225.6381,225.1236,225.5589,8341.0
2024-09-11 14:40:00,228.08,228.26,228.08,228.26,3003.0,225.6578,225.8359,225.6578,225.8359,3003.0
2024-09-11 14:50:00,228.32,228.32,228.04,228.18,8756.0,225.8953,225.8953,225.6183,225.7568,8756.0
2024-09-11 15:00:00,228.16,228.32,228.1,228.1,6563.0,225.737,225.8953,225.6776,225.6776,6563.0
2024-09-11 15:10:00,228.14,228.25,228.05,228.21,5752.0,225.7172,225.826,225.6282,225.7865,5752.0
2024-09-11 15:20:00,228.26,228.97,228.25,228.92,11785.0,225.8359,226.5384,225.826,226.4889,11785.0
2024-09-11 15:30:00,228.87,229.02,228.62,228.89,25748.0,226.4395,226.5879,226.1921,226.4592,25748.0
2024-09-11 15:40:00,228.72,228.76,228.01,228.68,14366.0,226.291,226.3306,225.5886,226.2515,14366.0
2024-09-11 15:50:00,228.67,229.35,228.43,229.01,86067.0,226.2416,226.9144,226.0041,226.578,86067.0
2024-09-12 09:30:00,228.65,229.62,228.01,228.4,22679.0,226.2218,227.1815,225.5886,225.9744,22679.0
2024-09-12 09:40:00,228.44,228.45,227.6,228.37,12052.0,226.014,226.0239,225.1829,225.9448,12052.0
2024-09-12 09:50:00,228.39,228.69,228.22,228.66,8761.0,225.9646,226.2614,225.7964,226.2317,8761.0
2024-09-12 10:00:00,228.21,228.52,227.65,228.52,7290.0,225.7865,226.0932,225.2324,226.0932,7290.0
2024-09-12 10:10:00,228.41,228.85,228.41,228.63,2926.0,225.9843,226.4197,225.9843,226.202,2926.0
2024-09-12 10:20:00,228.87,229.03,228.54,228.69,12726.0,226.4395,226.5978,226.113,226.2614,12726.0
2024-09-12 10:30:00,228.65,228.66,228.15,228.27,5996.0,226.2218,226.2317,225.7271,225.8458,5996.0
2024-09-12 10:40:00,228.23,228.52,228.09,228.52,8659.0,225.8063,226.0932,225.6677,226.0932,8659.0
2024-09-12 10:50:00,228.4,228.4,227.79,227.9,2233.0,225.9744,225.9744,225.3709,225.4798,2233.0
2024-09-12 11:00:00,227.91,228.25,227.86,228.08,3081.0,225.4896,225.826,225.4402,225.6578,3081.0
2024-09-12 11:10:00,228.0,228.28,228.0,228.14,9224.0,225.5787,225.8557,225.5787,225.7172,9224.0
2024-09-12 11:20:00,228.14,228.21,227.93,228.05,28058.0,225.7172,225.7865,225.5094,225.6282,28058.0
2024-09-12 11:30:00,227.93,228.0,227.71,227.99,3277.0,225.5094,225.5787,225.2918,225.5688,3277.0
2024-09-12 11:40:00,228.0,228.11,227.96,228.1,7291.0,225.5787,225.6875,225.5391,225.6776,7291.0
2024-09-12 11:50:00,228.11,228.27,228.06,228.25,9137.0,225.6875,225.8458,225.6381,225.826,9137.0
2024-09-12 12:00:00,228.23,228.33,228.22,228.31,4353.0,225.8063,225.9052,225.7964,225.8854,4353.0
2024-09-12 12:10:00,228.28,228.39,228.16,228.39,7659.0,225.8557,225.9646,225.737,225.9646,7659.0
2024-09-12 12:20:00,228.37,228.47,228.22,228.28,2343.0,225.9448,226.0437,225.7964,225.8557,2343.0
2024-09-12 12:30:00,228.27,228.56,228.21,228.51,6529.0,225.8458,226.1327,225.7865,226.0833,6529.0
2024-09-12 12:40:00,228.48,228.62,228.47,228.52,2748.0,226.0536,226.1921,226.0437,226.0932,2748.0
2024-09-12 12:50:00,228.56,228.81,228.56,228.77,4761.0,226.1327,226.3801,226.1327,226.3405,4761.0
2024-09-12 13:00:00,228.83,228.92,228.73,228.84,7713.0,226.3999,226.4889,226.3009,226.4098,7713.0
2024-09-12 13:10:00,228.87,229.02,228.85,229.02,3387.0,226.4395,226.5879,226.4197,226.5879,3387.0
2024-09-12 13:20:00,229.0,229.3,229.0,229.29,3573.0,226.5681,226.8649,226.5681,226.855,3573.0
2024-09-12 13:30:00,229.27,229.55,229.25,229.49,2664.0,226.8352,227.1122,226.8154,227.0529,2664.0
2024-09-12 13:40:00,229.48,229.66,229.48,229.59,2219.0,227.043,227.2211,227.043,227.1518,2219.0
2024-09-12 13:50:00,229.59,229.7,229.39,229.39,4166.0,227.1518,227.2606,226.9539,226.9539,4166.0
2024-09-12 14:00:00,229.47,229.76,229.42,229.74,5995.0,227.0331,227.32,226.9836,227.3002,5995.0
2024-09-12 14:10:00,229.79,230.16,229.79,230.02,6481.0,227.3497,227.7158,227.3497,227.5772,6481.0
2024-09-12 14:20:00,230.09,230.33,229.98,230.21,4565.0,227.6465,227.8839,227.5377,227.7652,4565.0
2024-09-12 14:30:00,230.26,230.3,230.18,230.18,5981.0,227.8147,227.8543,227.7355,227.7355,5981.0
2024-09-12 14:40:00,230.18,230.36,230.17,230.28,5475.0,227.7355,227.9136,227.7256,227.8345,5475.0
2024-09-12 14:50:00,230.24,230.25,229.78,230.16,7535.0,227.7949,227.8048,227.3398,227.7158,7535.0
2024-09-12 15:00:00,230.08,230.1,229.78,229.93,4307.0,227.6366,227.6564,227.3398,227.4882,4307.0
2024-09-12 15:10:00,229.94,230.48,229.91,230.47,8883.0,227.4981,228.0324,227.4684,228.0225,8883.0
2024-09-12 15:20:00,230.47,230.47,230.23,230.3,23563.0,228.0225,228.0225,227.785,227.8543,23563.0
2024-09-12 15:30:00,230.28,230.93,230.28,230.89,30038.0,227.8345,228.4776,227.8345,228.438,30038.0
2024-09-12 15:40:00,230.85,230.89,230.51,230.58,26271.0,228.3984,228.438,228.062,228.1313,26271.0
2024-09-12 15:50:00,230.54,230.65,229.94,230.05,135691.0,228.0917,228.2006,227.4981,227.6069,135691.0
2024-09-13 09:30:00,229.63,230.0,228.81,228.92,47870.0,227.1914,227.5575,226.3801,226.4889,47870.0
2024-09-13 09:40:00,228.89,229.28,227.8,229.28,36582.0,226.4592,226.8451,225.3808,226.8451,36582.0
2024-09-13 09:50:00,229.31,229.48,228.86,229.41,22074.0,226.8748,227.043,226.4296,226.9737,22074.0
2024-09-13 10:00:00,229.41,229.74,228.95,228.96,36717.0,226.9737,227.3002,226.5186,226.5285,36717.0
2024-09-13 10:10:00,228.98,229.73,228.98,229.66,19315.0,226.5483,227.2903,226.5483,227.2211,19315.0
2024-09-13 10:20:00,229.74,229.79,229.38,229.49,19010.0,227.3002,227.3497,226.944,227.0529,19010.0
2024-09-13 10:30:00,229.58,229.75,229.39,229.75,47397.0,227.1419,227.3101,226.9539,227.3101,47397.0
2024-09-13 10:40:00,229.75,229.96,229.73,229.74,40158.0,227.3101,227.5179,227.2903,227.3002,40158.0
2024-09-13 10:50:00,229.71,229.79,229.53,229.62,18081.0,227.2705,227.3497,227.0924,227.1815,18081.0
2024-09-13 11:00:00,229.7,229.85,229.59,229.59,9422.0,227.2606,227.409,227.1518,227.1518,9422.0
2024-09-13 11:10:00,229.69,229.71,229.44,229.62,19918.0,227.2507,227.2705,227.0034,227.1815,19918.0
2024-09-13 11:20:00,229.6,230.06,229.59,229.92,24699.0,227.1617,227.6168,227.1518,227.4783,24699.0
2024-09-13 11:30:00,229.93,230.14,229.85,230.13,10701.0,227.4882,227.696,227.409,227.6861,10701.0
2024-09-13 11:40:00,230.2,230.22,230.01,230.22,19326.0,227.7553,227.7751,227.5673,227.7751,19326.0
2024-09-13 11:50:00,230.22,230.37,230.03,230.24,16056.0,227.7751,227.9235,227.5871,227.7949,16056.0
2024-09-13 12:00:00,230.29,230.29,229.97,230.11,14915.0,227.8444,227.8444,227.5278,227.6663,14915.0
2024-09-13 12:10:00,230.11,230.11,229.74,229.79,9636.0,227.6663,227.6663,227.3002,227.3497,9636.0
2024-09-13 12:20:00,229.75,229.78,229.5,229.5,7007.0,227.3101,227.3398,227.0628,227.0628,7007.0
2024-09-13 12:30:00,229.47,229.49,229.31,229.49,13406.0,227.0331,227.0529,226.8748,227.0529,13406.0
2024-09-13 12:40:00,229.53,229.72,229.48,229.61,11746.0,227.0924,227.2804,227.043,227.1716,11746.0
2024-09-13 12:50:00,229.68,229.8,229.55,229.57,8370.0,227.2409,227.3596,227.1122,227.132,8370.0
2024-09-13 13:00:00,229.52,229.91,229.52,229.91,32546.0,227.0826,227.4684,227.0826,227.4684,32546.0
2024-09-13 13:10:00,229.97,230.03,229.63,229.86,46163.0,227.5278,227.5871,227.1914,227.4189,46163.0
2024-09-13 13:20:00,229.76,229.98,229.68,229.98,22894.0,227.32,227.5377,227.2409,227.5377,22894.0
2024-09-13 13:30:00,229.98,230.19,229.93,230.18,13049.0,227.5377,227.7454,227.4882,227.7355,13049.0
2024-09-13 13:40:00,230.14,230.14,229.72,229.72,12894.0,227.696,227.696,227.2804,227.2804,12894.0
2024-09-13 13:50:00,229.75,230.04,229.71,229.88,20520.0,227.3101,227.597,227.2705,227.4387,20520.0
2024-09-13 14:00:00,229.83,230.05,229.55,230.0,12580.0,227.3893,227.6069,227.1122,227.5575,12580.0
2024-09-13 14:10:00,230.02,230.08,229.89,229.95,6972.0,227.5772,227.6366,227.4486,227.508,6972.0
2024-09-13 14:20:00,229.96,230.0,229.5,229.6,7834.0,227.5179,227.5575,227.0628,227.1617,7834.0
2024-09-13 14:30:00,229.63,229.66,229.45,229.47,6521.0,227.1914,227.2211,227.0133,227.0331,6521.0
2024-09-13 14:40:00,229.48,229.6,229.3,229.42,11415.0,227.043,227.1617,226.8649,226.9836,11415.0
2024-09-13 14:50:00,229.52,229.94,229.46,229.94,58362.0,227.0826,227.4981,227.0232,227.4981,58362.0
2024-09-13 15:00:00,229.9,230.0,229.81,229.81,14556.0,227.4585,227.5575,227.3695,227.3695,14556.0
2024-09-13 15:10:00,229.84,229.95,229.84,229.91,12996.0,227.3992,227.508,227.3992,227.4684,12996.0
2024-09-13 15:20:00,229.91,230.08,229.86,229.97,17206.0,227.4684,227.6366,227.4189,227.5278,17206.0
2024-09-13 15:30:00,229.97,230.0,229.46,229.57,17464.0,227.5278,227.5575,227.0232,227.132,17464.0
2024-09-13 15:40:00,229.52,229.63,229.4,229.43,9861.0,227.0826,227.1914,226.9638,226.9935,9861.0
2024-09-13 15:50:00,229.43,229.91,229.37,229.65,94163.0,226.9935,227.4684,226.9341,227.2112,94163.0
2024-09-16 09:30:00,231.33,232.07,230.85,231.25,38081.0,228.8733,229.6055,228.3984,228.7942,38081.0
2024-09-16 09:40:00,231.12,231.83,230.84,231.83,34004.0,228.6656,229.368,228.3885,229.368,34004.0
2024-09-16 09:50:00,231.85,232.26,231.55,231.79,16449.0,229.3878,229.7935,229.091,229.3284,16449.0
2024-09-16 10:00:00,231.79,231.79,231.08,231.69,13391.0,229.3284,229.3284,228.626,229.2295,13391.0
2024-09-16 10:10:00,231.6,231.65,231.27,231.49,8049.0,229.1405,229.1899,228.814,229.0316,8049.0
2024-09-16 10:20:00,231.57,231.83,231.33,231.39,5218.0,229.1108,229.368,228.8733,228.9327,5218.0
2024-09-16 10:30:00,231.34,231.63,231.24,231.63,12363.0,228.8832,229.1701,228.7843,229.1701,12363.0
2024-09-16 10:40:00,231.63,231.88,231.42,231.72,11850.0,229.1701,229.4175,228.9624,229.2592,11850.0
2024-09-16 10:50:00,231.55,231.55,231.09,231.39,10966.0,229.091,229.091,228.6359,228.9327,10966.0
2024-09-16 11:00:00,231.42,231.61,231.39,231.45,8201.0,228.9624,229.1504,228.9327,228.9921,8201.0
2024-09-16 11:10:00,231.45,231.45,230.69,230.78,4906.0,228.9921,228.9921,228.2401,228.3292,4906.0
2024-09-16 11:20:00,230.79,230.94,230.78,230.91,5156.0,228.3391,228.4875,228.3292,228.4578,5156.0
2024-09-16 11:30:00,230.97,231.14,230.85,231.13,3211.0,228.5172,228.6853,228.3984,228.6755,3211.0
2024-09-16 11:40:00,231.07,231.2,231.0,231.14,3359.0,228.6161,228.7447,228.5468,228.6853,3359.0
2024-09-16 11:50:00,231.24,231.38,231.13,231.19,3786.0,228.7843,228.9228,228.6755,228.7348,3786.0
2024-09-16 12:00:00,231.19,231.19,230.92,230.92,3508.0,228.7348,228.7348,228.4677,228.4677,3508.0
2024-09-16 12:10:00,231.0,231.26,231.0,231.14,3461.0,228.5468,228.8041,228.5468,228.6853,3461.0
2024-09-16 12:20:00,231.12,231.53,231.07,231.52,3687.0,228.6656,229.0712,228.6161,229.0613,3687.0
2024-09-16 12:30:00,231.53,231.75,231.53,231.64,3326.0,229.0712,229.2889,229.0712,229.18,3326.0
2024-09-16 12:40:00,231.49,231.68,231.49,231.68,1736.0,229.0316,229.2196,229.0316,229.2196,1736.0
2024-09-16 12:50:00,231.57,231.63,231.45,231.55,2655.0,229.1108,229.1701,228.9921,229.091,2655.0
2024-09-16 13:00:00,231.5,231.52,231.34,231.45,5627.0,229.0415,229.0613,228.8832,228.9921,5627.0
2024-09-16 13:10:00,231.44,231.62,231.4,231.52,5202.0,228.9822,229.1602,228.9426,229.0613,5202.0
2024-09-16 13:20:00,231.56,231.58,231.43,231.45,4955.0,229.1009,229.1207,228.9723,228.9921,4955.0
2024-09-16 13:30:00,231.42,231.46,231.21,231.46,2619.0,228.9624,229.0019,228.7546,229.0019,2619.0
2024-09-16 13:40:00,231.44,231.47,231.21,231.21,1879.0,228.9822,229.0118,228.7546,228.7546,1879.0
2024-09-16 13:50:00,231.24,231.36,231.18,231.36,3176.0,228.7843,228.903,228.7249,228.903,3176.0
2024-09-16 14:00:00,231.3,231.43,231.29,231.3,2334.0,228.8436,228.9723,228.8338,228.8436,2334.0
2024-09-16 14:10:00,231.33,231.36,231.17,231.29,8022.0,228.8733,228.903,228.715,228.8338,8022.0
2024-09-16 14:20:00,231.28,231.37,231.24,231.31,3492.0,228.8239,228.9129,228.7843,228.8535,3492.0
2024-09-16 14:30:00,231.31,231.45,231.3,231.33,2487.0,228.8535,228.9921,228.8436,228.8733,2487.0
2024-09-16 14:40:00,231.3,231.33,231.24,231.32,2510.0,228.8436,228.8733,228.7843,228.8634,2510.0
2024-09-16 14:50:00,231.33,231.5,231.33,231.44,3866.0,228.8733,229.0415,228.8733,228.9822,3866.0
2024-09-16 15:00:00,231.46,231.5,231.17,231.18,3183.0,229.0019,229.0415,228.715,228.7249,3183.0
2024-09-16 15:10:00,231.16,231.19,230.96,231.05,4103.0,228.7051,228.7348,228.5073,228.5963,4103.0
2024-09-16 15:20:00,231.03,231.23,230.94,231.23,4532.0,228.5765,228.7744,228.4875,228.7744,4532.0
2024-09-16 15:30:00,231.17,231.48,231.17,231.36,6761.0,228.715,229.0217,228.715,228.903,6761.0
2024-09-16 15:40:00,231.31,231.36,231.21,231.23,3297.0,228.8535,228.903,228.7546,228.7744,3297.0
2024-09-16 15:50:00,231.19,231.72,231.0,231.2,80506.0,228.7348,229.2592,228.5468,228.7447,80506.0
2024-09-17 09:30:00,230.61,231.23,230.29,230.46,19540.0,228.161,228.7744,227.8444,228.0126,19540.0
2024-09-17 09:40:00,230.48,230.57,229.63,229.8,11607.0,228.0324,228.1214,227.1914,227.3596,11607.0
2024-09-17 09:50:00,229.74,229.82,229.16,229.45,8712.0,227.3002,227.3794,226.7264,227.0133,8712.0
2024-09-17 10:00:00,229.43,229.57,229.38,229.46,8440.0,226.9935,227.132,226.944,227.0232,8440.0
2024-09-17 10:10:00,229.47,229.6,229.18,229.19,12828.0,227.0331,227.1617,226.7462,226.7561,12828.0
2024-09-17 10:20:00,229.22,229.3,228.61,228.77,15340.0,226.7857,226.8649,226.1822,226.3405,15340.0
2024-09-17 10:30:00,228.73,229.0,228.18,228.24,24266.0,226.3009,226.5681,225.7568,225.8161,24266.0
2024-09-17 10:40:00,228.19,228.31,227.68,227.69,27244.0,225.7667,225.8854,225.2621,225.272,27244.0
2024-09-17 10:50:00,227.76,227.9,227.65,227.78,20121.0,225.3412,225.4798,225.2324,225.361,20121.0
2024-09-17 11:00:00,227.83,228.55,227.82,228.53,7416.0,225.4105,226.1229,225.4006,226.1031,7416.0
2024-09-17 11:10:00,228.44,228.83,228.24,228.76,15455.0,226.014,226.3999,225.8161,226.3306,15455.0
2024-09-17 11:20:00,228.71,228.91,228.52,228.73,11758.0,226.2812,226.479,226.0932,226.3009,11758.0
2024-09-17 11:30:00,228.87,229.14,228.76,228.77,8161.0,226.4395,226.7066,226.3306,226.3405,8161.0
2024-09-17 11:40:00,228.81,228.81,228.38,228.5,4053.0,226.3801,226.3801,225.9547,226.0734,4053.0
2024-09-17 11:50:00,228.48,228.51,228.18,228.31,18082.0,226.0536,226.0833,225.7568,225.8854,18082.0
2024-09-17 12:00:00,228.3,228.45,228.16,228.21,12011.0,225.8755,226.0239,225.737,225.7865,12011.0
2024-09-17 12:10:00,228.23,228.44,228.18,228.39,18965.0,225.8063,226.014,225.7568,225.9646,18965.0
2024-09-17 12:20:00,228.42,228.55,228.28,228.52,8691.0,225.9942,226.1229,225.8557,226.0932,8691.0
2024-09-17 12:30:00,228.4,228.44,228.0,228.0,10190.0,225.9744,226.014,225.5787,225.5787,10190.0
2024-09-17 12:40:00,228.08,228.11,227.63,227.64,7232.0,225.6578,225.6875,225.2126,225.2225,7232.0
2024-09-17 12:50:00,227.6,227.93,227.45,227.85,3555.0,225.1829,225.5094,225.0345,225.4303,3555.0
2024-09-17 13:00:00,227.79,227.86,227.72,227.79,3072.0,225.3709,225.4402,225.3017,225.3709,3072.0
2024-09-17 13:10:00,227.79,227.85,227.61,227.75,12082.0,225.3709,225.4303,225.1928,225.3313,12082.0
2024-09-17 13:20:00,227.79,227.93,227.62,227.89,8246.0,225.3709,225.5094,225.2027,225.4699,8246.0
2024-09-17 13:30:00,227.85,228.17,227.77,228.16,8513.0,225.4303,225.7469,225.3511,225.737,8513.0
2024-09-17 13:40:00,228.06,228.36,228.0,228.32,7695.0,225.6381,225.9349,225.5787,225.8953,7695.0
2024-09-17 13:50:00,228.45,228.51,228.31,228.32,2614.0,226.0239,226.0833,225.8854,225.8953,2614.0
2024-09-17 14:00:00,228.3,228.78,228.29,228.73,4110.0,225.8755,226.3504,225.8656,226.3009,4110.0
2024-09-17 14:10:00,228.81,228.83,228.61,228.69,3038.0,226.3801,226.3999,226.1822,226.2614,3038.0
2024-09-17 14:20:00,228.67,228.83,228.5,228.63,2986.0,226.2416,226.3999,226.0734,226.202,2986.0
2024-09-17 14:30:00,228.63,228.72,228.49,228.61,4158.0,226.202,226.291,226.0635,226.1822,4158.0
2024-09-17 14:40:00,228.64,228.68,228.17,228.17,4602.0,226.2119,226.2515,225.7469,225.7469,4602.0
2024-09-17 14:50:00,228.26,228.39,228.17,228.34,3038.0,225.8359,225.9646,225.7469,225.9151,3038.0
2024-09-17 15:00:00,228.36,228.36,227.82,227.91,7722.0,225.9349,225.9349,225.4006,225.4896,7722.0
2024-09-17 15:10:00,227.92,228.12,227.82,227.89,10687.0,225.4995,225.6974,225.4006,225.4699,10687.0
2024-09-17 15:20:00,227.84,228.01,227.68,227.94,15305.0,225.4204,225.5886,225.2621,225.5193,15305.0
2024-09-17 15:30:00,227.92,228.05,227.79,227.82,17195.0,225.4995,225.6282,225.3709,225.4006,17195.0
2024-09-17 15:40:00,227.88,228.05,227.72,227.84,35071.0,225.46,225.6282,225.3017,225.4204,35071.0
2024-09-17 15:50:00,227.85,228.3,227.81,228.17,127930.0,225.4303,225.8755,225.3907,225.7469,127930.0
2024-09-18 09:30:00,229.04,229.49,227.39,228.38,52643.0,226.6076,227.0529,224.9752,225.9547,52643.0
2024-09-18 09:40:00,228.38,228.5,227.76,227.86,18322.0,225.9547,226.0734,225.3412,225.4402,18322.0
2024-09-18 09:50:00,227.86,228.0,227.39,227.76,20534.0,225.4402,225.5787,224.9752,225.3412,20534.0
2024-09-18 10:00:00,227.63,228.3,227.55,228.21,24142.0,225.2126,225.8755,225.1335,225.7865,24142.0
2024-09-18 10:10:00,228.23,228.23,227.68,227.8,7220.0,225.8063,225.8063,225.2621,225.3808,7220.0
2024-09-18 10:20:00,227.88,228.24,227.88,228.16,6736.0,225.46,225.8161,225.46,225.737,6736.0
2024-09-18 10:30:00,227.96,228.0,227.69,227.76,9181.0,225.5391,225.5787,225.272,225.3412,9181.0
2024-09-18 10:40:00,227.67,227.93,227.59,227.68,9642.0,225.2522,225.5094,225.173,225.2621,9642.0
2024-09-18 10:50:00,227.62,227.83,227.56,227.63,8181.0,225.2027,225.4105,225.1434,225.2126,8181.0
2024-09-18 11:00:00,227.54,227.8,227.44,227.75,9345.0,225.1236,225.3808,225.0246,225.3313,9345.0
2024-09-18 11:10:00,227.75,227.82,227.59,227.69,5985.0,225.3313,225.4006,225.173,225.272,5985.0
2024-09-18 11:20:00,227.77,227.97,227.59,227.64,9532.0,225.3511,225.549,225.173,225.2225,9532.0
2024-09-18 11:30:00,227.62,227.72,227.57,227.7,12035.0,225.2027,225.3017,225.1533,225.2819,12035.0
2024-09-18 11:40:00,227.71,228.22,227.7,228.12,10834.0,225.2918,225.7964,225.2819,225.6974,10834.0
2024-09-18 11:50:00,228.17,228.2,228.04,228.07,2895.0,225.7469,225.7766,225.6183,225.6479,2895.0
2024-09-18 12:00:00,228.06,228.06,227.61,227.61,11716.0,225.6381,225.6381,225.1928,225.1928,11716.0
2024-09-18 12:10:00,227.67,227.97,227.59,227.96,10984.0,225.2522,225.549,225.173,225.5391,10984.0
2024-09-18 12:20:00,228.0,228.08,227.93,227.99,4940.0,225.5787,225.6578,225.5094,225.5688,4940.0
2024-09-18 12:30:00,227.99,228.19,227.99,228.06,4897.0,225.5688,225.7667,225.5688,225.6381,4897.0
2024-09-18 12:40:00,228.06,228.2,228.05,228.15,4850.0,225.6381,225.7766,225.6282,225.7271,4850.0
2024-09-18 12:50:00,228.24,228.24,228.01,228.06,2200.0,225.8161,225.8161,225.5886,225.6381,2200.0
2024-09-18 13:00:00,228.02,228.16,228.0,228.06,2391.0,225.5985,225.737,225.5787,225.6381,2391.0
2024-09-18 13:10:00,228.09,228.5,228.09,228.42,3855.0,225.6677,226.0734,225.6677,225.9942,3855.0
2024-09-18 13:20:00,228.41,228.41,228.03,228.09,5292.0,225.9843,225.9843,225.6084,225.6677,5292.0
2024-09-18 13:30:00,228.12,228.22,227.97,228.0,2879.0,225.6974,225.7964,225.549,225.5787,2879.0
2024-09-18 13:40:00,227.97,228.0,227.85,227.85,2640.0,225.549,225.5787,225.4303,225.4303,2640.0
2024-09-18 13:50:00,227.88,227.88,227.53,227.53,4048.0,225.46,225.46,225.1137,225.1137,4048.0
2024-09-18 14:00:00,227.45,228.34,227.17,227.18,21982.0,225.0345,225.9151,224.7575,224.7674,21982.0
2024-09-18 14:10:00,227.23,227.33,226.8,227.16,12074.0,224.8169,224.9158,224.3914,224.7476,12074.0
2024-09-18 14:20:00,227.25,227.29,226.68,226.7,4832.0,224.8367,224.8762,224.2727,224.2925,4832.0
2024-09-18 14:30:00,226.56,226.71,225.33,225.33,8233.0,224.154,224.3024,222.937,222.937,8233.0
2024-09-18 14:40:00,225.29,226.12,224.93,226.12,23677.0,222.8975,223.7187,222.5413,223.7187,23677.0
2024-09-18 14:50:00,226.27,226.45,225.98,226.04,10364.0,223.8671,224.0452,223.5801,223.6395,10364.0
2024-09-18 15:00:00,225.94,227.27,225.83,226.97,27818.0,223.5406,224.8564,223.4317,224.5596,27818.0
2024-09-18 15:10:00,226.87,227.26,226.69,227.23,7566.0,224.4607,224.8466,224.2826,224.8169,7566.0
2024-09-18 15:20:00,227.2,227.42,226.48,226.97,14664.0,224.7872,225.0049,224.0748,224.5596,14664.0
2024-09-18 15:30:00,226.9,227.05,226.45,226.87,11043.0,224.4904,224.6388,224.0452,224.4607,11043.0
2024-09-18 15:40:00,226.94,226.94,226.03,226.12,29941.0,224.5299,224.5299,223.6296,223.7187,29941.0
2024-09-18 15:50:00,226.13,226.56,225.97,226.17,108879.0,223.7286,224.154,223.5703,223.7681,108879.0
2024-09-19 09:30:00,225.98,226.25,224.58,224.82,53577.0,223.5801,223.8473,222.195,222.4325,53577.0
2024-09-19 09:40:00,224.61,225.65,224.37,225.52,70298.0,222.2247,223.2536,221.9872,223.125,70298.0
2024-09-19 09:50:00,225.52,226.0,225.3,225.62,23798.0,223.125,223.5999,222.9074,223.224,23798.0
2024-09-19 10:00:00,225.62,225.91,225.53,225.65,20460.0,223.224,223.5109,223.1349,223.2536,20460.0
2024-09-19 10:10:00,225.71,225.79,224.85,225.05,13058.0,223.313,223.3922,222.4621,222.66,13058.0
2024-09-19 10:20:00,225.0,225.0,224.01,224.66,31581.0,222.6106,222.6106,221.6311,222.2742,31581.0
2024-09-19 10:30:00,224.65,224.74,224.23,224.29,14550.0,222.2643,222.3533,221.8487,221.9081,14550.0
2024-09-19 10:40:00,224.29,224.73,224.14,224.59,24444.0,221.9081,222.3434,221.7597,222.2049,24444.0
2024-09-19 10:50:00,224.68,224.82,224.13,224.25,10489.0,222.294,222.4325,221.7498,221.8685,10489.0
2024-09-19 11:00:00,224.34,224.35,223.54,223.7,14470.0,221.9576,221.9675,221.1661,221.3244,14470.0
2024-09-19 11:10:00,223.85,224.12,223.73,223.95,17840.0,221.4728,221.7399,221.354,221.5717,17840.0
2024-09-19 11:20:00,223.97,224.13,223.94,224.06,22450.0,221.5915,221.7498,221.5618,221.6805,22450.0
2024-09-19 11:30:00,224.06,224.08,223.76,223.77,7575.0,221.6805,221.7003,221.3837,221.3936,7575.0
2024-09-19 11:40:00,223.83,223.94,223.69,223.94,10131.0,221.453,221.5618,221.3145,221.5618,10131.0
2024-09-19 11:50:00,223.89,224.06,223.87,224.06,13292.0,221.5123,221.6805,221.4926,221.6805,13292.0
2024-09-19 12:00:00,223.99,224.28,223.96,224.15,9783.0,221.6113,221.8982,221.5816,221.7696,9783.0
2024-09-19 12:10:00,224.14,224.39,224.02,224.39,20263.0,221.7597,222.007,221.641,222.007,20263.0
2024-09-19 12:20:00,224.33,224.51,224.26,224.45,8125.0,221.9477,222.1258,221.8784,222.0664,8125.0
2024-09-19 12:30:00,224.45,224.75,224.4,224.54,10494.0,222.0664,222.3632,222.0169,222.1554,10494.0
2024-09-19 12:40:00,224.54,224.54,224.28,224.31,14308.0,222.1554,222.1554,221.8982,221.9279,14308.0
2024-09-19 12:50:00,224.27,224.3,223.76,223.82,13515.0,221.8883,221.918,221.3837,221.4431,13515.0
2024-09-19 13:00:00,223.8,224.08,223.69,223.92,15095.0,221.4233,221.7003,221.3145,221.542,15095.0
2024-09-19 13:10:00,223.93,224.05,223.9,223.92,11467.0,221.5519,221.6706,221.5222,221.542,11467.0
2024-09-19 13:20:00,223.93,224.05,223.83,223.93,7885.0,221.5519,221.6706,221.453,221.5519,7885.0
2024-09-19 13:30:00,223.95,224.4,223.95,224.4,13784.0,221.5717,222.0169,221.5717,222.0169,13784.0
2024-09-19 13:40:00,224.42,224.73,224.4,224.57,10617.0,222.0367,222.3434,222.0169,222.1851,10617.0
2024-09-19 13:50:00,224.62,224.76,224.6,224.61,6611.0,222.2346,222.3731,222.2148,222.2247,6611.0
2024-09-19 14:00:00,224.61,224.85,224.46,224.46,6169.0,222.2247,222.4621,222.0763,222.0763,6169.0
2024-09-19 14:10:00,224.46,224.47,223.91,224.08,16533.0,222.0763,222.0862,221.5321,221.7003,16533.0
2024-09-19 14:20:00,224.09,224.51,224.09,224.45,27795.0,221.7102,222.1258,221.7102,222.0664,27795.0
2024-09-19 14:30:00,224.48,224.59,224.37,224.53,18819.0,222.0961,222.2049,221.9872,222.1455,18819.0
2024-09-19 14:40:00,224.61,224.72,224.33,224.56,20818.0,222.2247,222.3335,221.9477,222.1752,20818.0
2024-09-19 14:50:00,224.49,224.7,224.38,224.7,7127.0,222.106,222.3137,221.9971,222.3137,7127.0
2024-09-19 15:00:00,224.75,224.89,224.67,224.71,8201.0,222.3632,222.5017,222.2841,222.3236,8201.0
2024-09-19 15:10:00,224.74,225.01,224.74,224.9,9904.0,222.3533,222.6204,222.3533,222.5116,9904.0
2024-09-19 15:20:00,224.88,224.88,224.42,224.43,8324.0,222.4918,222.4918,222.0367,222.0466,8324.0
2024-09-19 15:30:00,224.37,224.37,223.84,224.26,39472.0,221.9872,221.9872,221.4629,221.8784,39472.0
2024-09-19 15:40:00,224.22,224.84,224.2,224.8,26023.0,221.8388,222.4523,221.819,222.4127,26023.0
2024-09-19 15:50:00,224.81,224.83,224.21,224.54,217196.0,222.4226,222.4424,221.8289,222.1554,217196.0
2024-09-20 09:30:00,223.04,223.16,222.01,223.09,423179.0,220.6714,220.7901,219.6523,220.7208,423179.0
2024-09-20 09:40:00,223.06,223.34,221.8,222.75,51127.0,220.6912,220.9682,219.4445,220.3844,51127.0
2024-09-20 09:50:00,222.88,223.23,222.62,223.05,55524.0,220.5131,220.8593,220.2558,220.6813,55524.0
2024-09-20 10:00:00,222.94,223.28,222.87,222.9,14794.0,220.5724,220.9088,220.5032,220.5329,14794.0
2024-09-20 10:10:00,222.9,223.49,222.62,223.37,23916.0,220.5329,221.1166,220.2558,220.9979,23916.0
2024-09-20 10:20:00,223.39,223.78,223.36,223.36,14714.0,221.0176,221.4035,220.988,220.988,14714.0
2024-09-20 10:30:00,223.47,223.56,223.26,223.4,17690.0,221.0968,221.1858,220.889,221.0275,17690.0
2024-09-20 10:40:00,223.35,223.81,223.35,223.59,18555.0,220.9781,221.4332,220.9781,221.2155,18555.0
2024-09-20 10:50:00,223.53,223.71,223.18,223.19,7528.0,221.1562,221.3343,220.8099,220.8198,7528.0
2024-09-20 11:00:00,223.22,223.22,222.91,223.16,39665.0,220.8495,220.8495,220.5427,220.7901,39665.0
2024-09-20 11:10:00,223.15,223.43,223.1,223.41,17026.0,220.7802,221.0572,220.7307,221.0374,17026.0
2024-09-20 11:20:00,223.34,223.42,223.12,223.26,9108.0,220.9682,221.0473,220.7505,220.889,9108.0
2024-09-20 11:30:00,223.22,223.3,222.97,223.21,30018.0,220.8495,220.9286,220.6021,220.8396,30018.0
2024-09-20 11:40:00,223.23,223.31,222.99,223.01,11023.0,220.8593,220.9385,220.6219,220.6417,11023.0
2024-09-20 11:50:00,223.04,223.14,222.99,223.08,10281.0,220.6714,220.7703,220.6219,220.7109,10281.0
2024-09-20 12:00:00,223.04,223.32,223.03,223.17,10955.0,220.6714,220.9484,220.6615,220.8,10955.0
2024-09-20 12:10:00,223.11,223.19,223.03,223.05,5009.0,220.7406,220.8198,220.6615,220.6813,5009.0
2024-09-20 12:20:00,223.04,223.3,222.95,223.06,21604.0,220.6714,220.9286,220.5823,220.6912,21604.0
2024-09-20 12:30:00,223.16,223.28,223.13,223.26,8096.0,220.7901,220.9088,220.7604,220.889,8096.0
2024-09-20 12:40:00,223.2,223.3,223.15,223.17,7896.0,220.8297,220.9286,220.7802,220.8,7896.0
2024-09-20 12:50:00,223.22,223.23,223.07,223.22,8057.0,220.8495,220.8593,220.701,220.8495,8057.0
2024-09-20 13:00:00,223.15,223.55,223.15,223.55,15031.0,220.7802,221.176,220.7802,221.176,15031.0
2024-09-20 13:10:00,223.53,223.64,223.48,223.61,5095.0,221.1562,221.265,221.1067,221.2353,5095.0
2024-09-20 13:20:00,223.58,223.72,223.54,223.72,5891.0,221.2056,221.3441,221.1661,221.3441,5891.0
2024-09-20 13:30:00,223.72,223.72,223.6,223.6,6581.0,221.3441,221.3441,221.2254,221.2254,6581.0
2024-09-20 13:40:00,223.59,223.81,223.59,223.77,5154.0,221.2155,221.4332,221.2155,221.3936,5154.0
2024-09-20 13:50:00,223.74,223.74,223.43,223.58,5758.0,221.3639,221.3639,221.0572,221.2056,5758.0
2024-09-20 14:00:00,223.53,223.53,223.14,223.14,11795.0,221.1562,221.1562,220.7703,220.7703,11795.0
2024-09-20 14:10:00,223.18,223.18,222.92,222.92,10449.0,220.8099,220.8099,220.5526,220.5526,10449.0
2024-09-20 14:20:00,222.96,222.96,222.74,222.79,4798.0,220.5922,220.5922,220.3746,220.424,4798.0
2024-09-20 14:30:00,222.74,222.75,222.4,222.45,7297.0,220.3746,220.3844,220.0382,220.0876,7297.0
2024-09-20 14:40:00,222.36,222.51,222.26,222.43,6538.0,219.9986,220.147,219.8997,220.0678,6538.0
2024-09-20 14:50:00,222.45,222.89,222.35,222.69,10597.0,220.0876,220.523,219.9887,220.3251,10597.0
2024-09-20 15:00:00,222.69,222.84,222.64,222.72,11636.0,220.3251,220.4735,220.2756,220.3548,11636.0
2024-09-20 15:10:00,222.74,222.77,222.34,222.71,12600.0,220.3746,220.4042,219.9788,220.3449,12600.0
2024-09-20 15:20:00,222.67,222.91,222.61,222.61,15400.0,220.3053,220.5427,220.2459,220.2459,15400.0
2024-09-20 15:30:00,222.61,223.09,222.25,222.95,20425.0,220.2459,220.7208,219.8898,220.5823,20425.0
2024-09-20 15:40:00,222.94,223.06,222.82,222.9,32929.0,220.5724,220.6912,220.4537,220.5329,32929.0
2024-09-20 15:50:00,222.94,223.52,222.8,223.43,179344.0,220.5724,221.1463,220.4339,221.0572,179344.0
2024-09-23 09:30:00,223.98,224.26,222.51,222.76,31103.0,221.6014,221.8784,220.147,220.3943,31103.0
2024-09-23 09:40:00,222.87,223.4,222.54,222.56,17087.0,220.5032,221.0275,220.1767,220.1965,17087.0
2024-09-23 09:50:00,222.71,223.03,222.63,222.96,11014.0,220.3449,220.6615,220.2657,220.5922,11014.0
2024-09-23 10:00:00,222.91,223.63,222.88,223.19,7110.0,220.5427,221.2551,220.5131,220.8198,7110.0
2024-09-23 10:10:00,223.24,223.38,223.13,223.37,10283.0,220.8692,221.0078,220.7604,220.9979,10283.0
2024-09-23 10:20:00,223.42,223.64,223.3,223.62,9115.0,221.0473,221.265,220.9286,221.2452,9115.0
2024-09-23 10:30:00,223.62,223.83,223.51,223.72,9756.0,221.2452,221.453,221.1364,221.3441,9756.0
2024-09-23 10:40:00,223.8,224.13,223.72,223.72,9338.0,221.4233,221.7498,221.3441,221.3441,9338.0
2024-09-23 10:50:00,223.73,224.12,223.68,224.12,6956.0,221.354,221.7399,221.3046,221.7399,6956.0
2024-09-23 11:00:00,224.21,224.32,224.02,224.24,15631.0,221.8289,221.9378,221.641,221.8586,15631.0
2024-09-23 11:10:00,224.27,224.56,224.26,224.56,4777.0,221.8883,222.1752,221.8784,222.1752,4777.0
2024-09-23 11:20:00,224.5,224.82,224.49,224.68,27466.0,222.1159,222.4325,222.106,222.294,27466.0
2024-09-23 11:30:00,224.71,224.74,224.5,224.51,3007.0,222.3236,222.3533,222.1159,222.1258,3007.0
2024-09-23 11:40:00,224.54,224.54,224.19,224.36,4843.0,222.1554,222.1554,221.8092,221.9773,4843.0
2024-09-23 11:50:00,224.37,224.4,223.95,223.96,4079.0,221.9872,222.0169,221.5717,221.5816,4079.0
2024-09-23 12:00:00,223.95,224.24,223.88,224.22,12158.0,221.5717,221.8586,221.5024,221.8388,12158.0
2024-09-23 12:10:00,224.24,224.36,224.24,224.36,5642.0,221.8586,221.9773,221.8586,221.9773,5642.0
2024-09-23 12:20:00,224.41,224.51,224.39,224.45,7416.0,222.0268,222.1258,222.007,222.0664,7416.0
2024-09-23 12:30:00,224.45,224.54,224.12,224.12,5173.0,222.0664,222.1554,221.7399,221.7399,5173.0
2024-09-23 12:40:00,224.07,224.1,223.73,223.96,5542.0,221.6904,221.7201,221.354,221.5816,5542.0
2024-09-23 12:50:00,223.95,224.0,223.76,223.83,3573.0,221.5717,221.6212,221.3837,221.453,3573.0
2024-09-23 13:00:00,223.8,223.84,223.64,223.64,2655.0,221.4233,221.4629,221.265,221.265,2655.0
2024-09-23 13:10:00,223.64,223.89,223.64,223.78,5468.0,221.265,221.5123,221.265,221.4035,5468.0
2024-09-23 13:20:00,223.94,223.94,223.81,223.89,1226.0,221.5618,221.5618,221.4332,221.5123,1226.0
2024-09-23 13:30:00,223.95,223.95,223.75,223.89,4491.0,221.5717,221.5717,221.3738,221.5123,4491.0
2024-09-23 13:40:00,223.88,224.06,223.77,223.91,6585.0,221.5024,221.6805,221.3936,221.5321,6585.0
2024-09-23 13:50:00,223.89,223.93,223.75,223.75,2473.0,221.5123,221.5519,221.3738,221.3738,2473.0
2024-09-23 14:00:00,223.82,224.04,223.8,224.02,3311.0,221.4431,221.6607,221.4233,221.641,3311.0
2024-09-23 14:10:00,224.01,224.05,223.96,224.03,8082.0,221.6311,221.6706,221.5816,221.6509,8082.0
2024-09-23 14:20:00,223.99,224.12,223.93,224.12,4639.0,221.6113,221.7399,221.5519,221.7399,4639.0
2024-09-23 14:30:00,224.09,224.19,224.06,224.17,3357.0,221.7102,221.8092,221.6805,221.7894,3357.0
2024-09-23 14:40:00,224.14,224.14,224.01,224.01,3034.0,221.7597,221.7597,221.6311,221.6311,3034.0
2024-09-23 14:50:00,224.02,224.15,223.97,224.15,6268.0,221.641,221.7696,221.5915,221.7696,6268.0
2024-09-23 15:00:00,224.05,224.08,223.94,223.95,7030.0,221.6706,221.7003,221.5618,221.5717,7030.0
2024-09-23 15:10:00,223.93,224.22,223.9,224.13,13956.0,221.5519,221.8388,221.5222,221.7498,13956.0
2024-09-23 15:20:00,224.16,224.16,223.99,224.04,15105.0,221.7795,221.7795,221.6113,221.6607,15105.0
2024-09-23 15:30:00,224.07,224.42,224.07,224.31,18012.0,221.6904,222.0367,221.6904,221.9279,18012.0
2024-09-23 15:40:00,224.27,224.28,224.07,224.13,25137.0,221.8883,221.8982,221.6904,221.7498,25137.0
2024-09-23 15:50:00,224.15,224.7,224.12,224.56,153101.0,221.7696,222.3137,221.7399,222.1752,153101.0
2024-09-24 09:30:00,224.08,224.08,222.62,222.62,24477.0,221.7003,221.7003,220.2558,220.2558,24477.0
2024-09-24 09:40:00,222.61,222.89,222.19,222.64,27893.0,220.2459,220.523,219.8304,220.2756,27893.0
2024-09-24 09:50:00,222.61,223.07,222.27,222.85,7776.0,220.2459,220.701,219.9095,220.4834,7776.0
2024-09-24 10:00:00,222.85,223.53,222.85,223.5,8182.0,220.4834,221.1562,220.4834,221.1265,8182.0
2024-09-24 10:10:00,223.4,223.53,222.95,223.53,9370.0,221.0275,221.1562,220.5823,221.1562,9370.0
2024-09-24 10:20:00,223.55,223.92,223.49,223.89,6584.0,221.176,221.542,221.1166,221.5123,6584.0
2024-09-24 10:30:00,223.89,224.04,223.63,223.77,14952.0,221.5123,221.6607,221.2551,221.3936,14952.0
2024-09-24 10:40:00,223.77,224.33,223.76,224.25,8054.0,221.3936,221.9477,221.3837,221.8685,8054.0
2024-09-24 10:50:00,224.24,224.24,224.0,224.06,5378.0,221.8586,221.8586,221.6212,221.6805,5378.0
2024-09-24 11:00:00,224.0,224.05,223.75,223.87,15022.0,221.6212,221.6706,221.3738,221.4926,15022.0
2024-09-24 11:10:00,223.95,224.16,223.89,224.04,3494.0,221.5717,221.7795,221.5123,221.6607,3494.0
2024-09-24 11:20:00,224.12,224.12,223.7,223.71,6567.0,221.7399,221.7399,221.3244,221.3343,6567.0
2024-09-24 11:30:00,223.71,223.86,223.64,223.64,2543.0,221.3343,221.4827,221.265,221.265,2543.0
2024-09-24 11:40:00,223.68,223.68,223.38,223.41,9445.0,221.3046,221.3046,221.0078,221.0374,9445.0
2024-09-24 11:50:00,223.24,223.57,223.24,223.38,7072.0,220.8692,221.1957,220.8692,221.0078,7072.0
2024-09-24 12:00:00,223.47,223.48,222.98,223.18,5324.0,221.0968,221.1067,220.612,220.8099,5324.0
2024-09-24 12:10:00,223.26,223.55,223.25,223.54,3977.0,220.889,221.176,220.8791,221.1661,3977.0
2024-09-24 12:20:00,223.47,223.51,223.2,223.2,2920.0,221.0968,221.1364,220.8297,220.8297,2920.0
2024-09-24 12:30:00,223.28,223.36,223.09,223.32,5218.0,220.9088,220.988,220.7208,220.9484,5218.0
2024-09-24 12:40:00,223.3,223.51,223.23,223.27,3897.0,220.9286,221.1364,220.8593,220.8989,3897.0
2024-09-24 12:50:00,223.38,223.39,223.24,223.36,5071.0,221.0078,221.0176,220.8692,220.988,5071.0
2024-09-24 13:00:00,223.38,223.39,223.24,223.29,4047.0,221.0078,221.0176,220.8692,220.9187,4047.0
2024-09-24 13:10:00,223.36,223.5,223.36,223.38,4197.0,220.988,221.1265,220.988,221.0078,4197.0
2024-09-24 13:20:00,223.31,223.44,223.12,223.12,1844.0,220.9385,221.0671,220.7505,220.7505,1844.0
2024-09-24 13:30:00,223.21,223.31,223.08,223.31,15447.0,220.8396,220.9385,220.7109,220.9385,15447.0
2024-09-24 13:40:00,223.25,223.29,223.09,223.28,3954.0,220.8791,220.9187,220.7208,220.9088,3954.0
2024-09-24 13:50:00,223.17,223.21,222.89,222.91,9805.0,220.8,220.8396,220.523,220.5427,9805.0
2024-09-24 14:00:00,222.93,223.13,222.88,223.04,27446.0,220.5625,220.7604,220.5131,220.6714,27446.0
2024-09-24 14:10:00,223.05,223.11,222.91,222.92,6890.0,220.6813,220.7406,220.5427,220.5526,6890.0
2024-09-24 14:20:00,222.92,223.03,222.85,222.85,3667.0,220.5526,220.6615,220.4834,220.4834,3667.0
2024-09-24 14:30:00,222.85,222.85,222.69,222.85,14976.0,220.4834,220.4834,220.3251,220.4834,14976.0
2024-09-24 14:40:00,222.82,222.94,222.81,222.87,5834.0,220.4537,220.5724,220.4438,220.5032,5834.0
2024-09-24 14:50:00,222.84,222.92,222.81,222.91,10896.0,220.4735,220.5526,220.4438,220.5427,10896.0
2024-09-24 15:00:00,222.88,222.89,222.73,222.73,10828.0,220.5131,220.523,220.3647,220.3647,10828.0
2024-09-24 15:10:00,222.75,222.93,222.71,222.75,17159.0,220.3844,220.5625,220.3449,220.3844,17159.0
2024-09-24 15:20:00,222.77,222.85,222.66,222.77,12062.0,220.4042,220.4834,220.2954,220.4042,12062.0
2024-09-24 15:30:00,222.82,222.83,222.45,222.45,21699.0,220.4537,220.4636,220.0876,220.0876,21699.0
2024-09-24 15:40:00,222.44,222.66,222.35,222.52,23983.0,220.0777,220.2954,219.9887,220.1569,23983.0
2024-09-24 15:50:00,222.6,223.27,222.55,223.26,61509.0,220.236,220.8989,220.1866,220.889,61509.0
2024-09-25 09:30:00,224.4,225.13,223.41,223.8,49183.0,222.0169,222.7392,221.0374,221.4233,49183.0
2024-09-25 09:40:00,223.81,224.31,223.41,223.41,37766.0,221.4332,221.9279,221.0374,221.0374,37766.0
2024-09-25 09:50:00,223.44,223.93,223.25,223.27,7853.0,221.0671,221.5519,220.8791,220.8989,7853.0
2024-09-25 10:00:00,223.5,223.67,222.85,222.85,6646.0,221.1265,221.2947,220.4834,220.4834,6646.0
2024-09-25 10:10:00,222.84,223.12,222.68,223.02,7607.0,220.4735,220.7505,220.3152,220.6516,7607.0
2024-09-25 10:20:00,222.81,222.85,222.52,222.72,12803.0,220.4438,220.4834,220.1569,220.3548,12803.0
2024-09-25 10:30:00,222.76,222.79,222.42,222.42,14429.0,220.3943,220.424,220.058,220.058,14429.0
2024-09-25 10:40:00,222.41,222.45,222.28,222.28,13546.0,220.0481,220.0876,219.9194,219.9194,13546.0
2024-09-25 10:50:00,222.31,222.8,222.3,222.8,25604.0,219.9491,220.4339,219.9392,220.4339,25604.0
2024-09-25 11:00:00,222.9,223.25,222.9,223.2,5482.0,220.5329,220.8791,220.5329,220.8297,5482.0
2024-09-25 11:10:00,223.14,223.51,223.03,223.39,6866.0,220.7703,221.1364,220.6615,221.0176,6866.0
2024-09-25 11:20:00,223.39,223.6,223.34,223.5,5105.0,221.0176,221.2254,220.9682,221.1265,5105.0
2024-09-25 11:30:00,223.56,223.56,222.93,223.27,7901.0,221.1858,221.1858,220.5625,220.8989,7901.0
2024-09-25 11:40:00,223.31,223.49,223.19,223.38,3299.0,220.9385,221.1166,220.8198,221.0078,3299.0
2024-09-25 11:50:00,223.37,223.58,223.28,223.44,5154.0,220.9979,221.2056,220.9088,221.0671,5154.0
2024-09-25 12:00:00,223.38,223.44,223.25,223.43,5763.0,221.0078,221.0671,220.8791,221.0572,5763.0
2024-09-25 12:10:00,223.45,223.46,223.17,223.17,5465.0,221.077,221.0869,220.8,220.8,5465.0
2024-09-25 12:20:00,223.28,223.28,223.07,223.21,2386.0,220.9088,220.9088,220.701,220.8396,2386.0
2024-09-25 12:30:00,223.15,223.27,222.96,222.96,5581.0,220.7802,220.8989,220.5922,220.5922,5581.0
2024-09-25 12:40:00,223.03,223.13,222.97,223.13,3436.0,220.6615,220.7604,220.6021,220.7604,3436.0
2024-09-25 12:50:00,223.22,223.46,223.19,223.23,5095.0,220.8495,221.0869,220.8198,220.8593,5095.0
2024-09-25 13:00:00,223.13,223.32,223.02,223.09,4122.0,220.7604,220.9484,220.6516,220.7208,4122.0
2024-09-25 13:10:00,223.11,223.3,223.05,223.15,8112.0,220.7406,220.9286,220.6813,220.7802,8112.0
2024-09-25 13:20:00,223.18,223.26,222.82,222.84,3333.0,220.8099,220.889,220.4537,220.4735,3333.0
2024-09-25 13:30:00,222.77,222.91,222.64,222.89,5742.0,220.4042,220.5427,220.2756,220.523,5742.0
2024-09-25 13:40:00,222.84,223.04,222.78,222.96,2792.0,220.4735,220.6714,220.4141,220.5922,2792.0
2024-09-25 13:50:00,222.93,223.2,222.93,223.1,3354.0,220.5625,220.8297,220.5625,220.7307,3354.0
2024-09-25 14:00:00,223.1,223.21,222.97,223.15,6197.0,220.7307,220.8396,220.6021,220.7802,6197.0
2024-09-25 14:10:00,223.15,223.16,222.89,223.04,6207.0,220.7802,220.7901,220.523,220.6714,6207.0
2024-09-25 14:20:00,222.99,223.26,222.94,223.26,10564.0,220.6219,220.889,220.5724,220.889,10564.0
2024-09-25 14:30:00,223.23,223.23,222.99,223.13,4294.0,220.8593,220.8593,220.6219,220.7604,4294.0
2024-09-25 14:40:00,223.15,223.15,223.04,223.11,5883.0,220.7802,220.7802,220.6714,220.7406,5883.0
2024-09-25 14:50:00,223.13,223.26,223.06,223.21,8286.0,220.7604,220.889,220.6912,220.8396,8286.0
2024-09-25 15:00:00,223.18,223.45,223.12,223.37,12243.0,220.8099,221.077,220.7505,220.9979,12243.0
2024-09-25 15:10:00,223.35,223.39,223.05,223.1,7130.0,220.9781,221.0176,220.6813,220.7307,7130.0
2024-09-25 15:20:00,223.11,223.29,223.05,223.27,6206.0,220.7406,220.9187,220.6813,220.8989,6206.0
2024-09-25 15:30:00,223.24,223.47,223.13,223.18,12631.0,220.8692,221.0968,220.7604,220.8099,12631.0
2024-09-25 15:40:00,223.21,223.58,223.2,223.46,33854.0,220.8396,221.2056,220.8297,221.0869,33854.0
2024-09-25 15:50:00,223.47,223.99,223.41,223.98,137229.0,221.0968,221.6113,221.0374,221.6014,137229.0
2024-09-26 09:30:00,222.79,223.96,222.08,222.46,48474.0,220.424,221.5816,219.7216,220.0975,48474.0
2024-09-26 09:40:00,222.82,223.39,222.62,223.17,8120.0,220.4537,221.0176,220.2558,220.8,8120.0
2024-09-26 09:50:00,223.44,223.5,223.1,223.34,10790.0,221.0671,221.1265,220.7307,220.9682,10790.0
2024-09-26 10:00:00,223.56,223.61,222.8,223.26,11649.0,221.1858,221.2353,220.4339,220.889,11649.0
2024-09-26 10:10:00,223.19,223.47,223.04,223.24,11363.0,220.8198,221.0968,220.6714,220.8692,11363.0
2024-09-26 10:20:00,223.2,223.46,222.95,223.37,5169.0,220.8297,221.0869,220.5823,220.9979,5169.0
2024-09-26 10:30:00,223.36,224.21,223.29,224.01,6224.0,220.988,221.8289,220.9187,221.6311,6224.0
2024-09-26 10:40:00,223.98,224.44,223.91,224.42,4476.0,221.6014,222.0565,221.5321,222.0367,4476.0
2024-09-26 10:50:00,224.5,225.13,224.42,225.03,16548.0,222.1159,222.7392,222.0367,222.6402,16548.0
2024-09-26 11:00:00,225.03,225.33,224.39,224.52,17916.0,222.6402,222.937,222.007,222.1356,17916.0
2024-09-26 11:10:00,224.63,224.66,224.15,224.22,14815.0,222.2445,222.2742,221.7696,221.8388,14815.0
2024-09-26 11:20:00,224.35,224.51,224.08,224.18,12960.0,221.9675,222.1258,221.7003,221.7993,12960.0
2024-09-26 11:30:00,224.05,224.26,223.61,223.78,9085.0,221.6706,221.8784,221.2353,221.4035,9085.0
2024-09-26 11:40:00,223.85,224.03,223.57,223.7,9268.0,221.4728,221.6509,221.1957,221.3244,9268.0
2024-09-26 11:50:00,223.65,224.18,223.64,224.03,11240.0,221.2749,221.7993,221.265,221.6509,11240.0
2024-09-26 12:00:00,224.03,224.15,223.88,224.06,14172.0,221.6509,221.7696,221.5024,221.6805,14172.0
2024-09-26 12:10:00,224.05,224.16,223.98,224.12,6869.0,221.6706,221.7795,221.6014,221.7399,6869.0
2024-09-26 12:20:00,224.12,224.23,223.96,223.99,14517.0,221.7399,221.8487,221.5816,221.6113,14517.0
2024-09-26 12:30:00,223.94,224.12,223.89,224.02,7995.0,221.5618,221.7399,221.5123,221.641,7995.0
2024-09-26 12:40:00,224.04,224.21,223.87,223.87,7315.0,221.6607,221.8289,221.4926,221.4926,7315.0
2024-09-26 12:50:00,223.91,224.27,223.86,224.25,5848.0,221.5321,221.8883,221.4827,221.8685,5848.0
2024-09-26 13:00:00,224.3,224.61,224.3,224.5,8488.0,221.918,222.2247,221.918,222.1159,8488.0
2024-09-26 13:10:00,224.52,224.61,224.38,224.54,9883.0,222.1356,222.2247,221.9971,222.1554,9883.0
2024-09-26 13:20:00,224.57,224.68,224.4,224.56,6713.0,222.1851,222.294,222.0169,222.1752,6713.0
2024-09-26 13:30:00,224.64,224.79,224.55,224.61,8181.0,222.2544,222.4028,222.1653,222.2247,8181.0
2024-09-26 13:40:00,224.49,224.54,224.18,224.29,7597.0,222.106,222.1554,221.7993,221.9081,7597.0
2024-09-26 13:50:00,224.32,224.36,224.1,224.26,6545.0,221.9378,221.9773,221.7201,221.8784,6545.0
2024-09-26 14:00:00,224.28,224.28,224.05,224.23,10122.0,221.8982,221.8982,221.6706,221.8487,10122.0
2024-09-26 14:10:00,224.19,224.34,224.12,224.24,7175.0,221.8092,221.9576,221.7399,221.8586,7175.0
2024-09-26 14:20:00,224.24,224.28,223.96,224.0,5076.0,221.8586,221.8982,221.5816,221.6212,5076.0
2024-09-26 14:30:00,223.96,224.01,223.72,223.79,8502.0,221.5816,221.6311,221.3441,221.4134,8502.0
2024-09-26 14:40:00,223.67,223.84,223.66,223.66,6337.0,221.2947,221.4629,221.2848,221.2848,6337.0
2024-09-26 14:50:00,223.68,223.79,223.59,223.64,12026.0,221.3046,221.4134,221.2155,221.265,12026.0
2024-09-26 15:00:00,223.69,223.74,223.45,223.5,12160.0,221.3145,221.3639,221.077,221.1265,12160.0
2024-09-26 15:10:00,223.5,223.61,223.28,223.42,19853.0,221.1265,221.2353,220.9088,221.0473,19853.0
2024-09-26 15:20:00,223.39,223.73,223.28,223.72,35367.0,221.0176,221.354,220.9088,221.3441,35367.0
2024-09-26 15:30:00,223.76,223.91,223.62,223.84,19731.0,221.3837,221.5321,221.2452,221.4629,19731.0
2024-09-26 15:40:00,223.83,224.04,223.81,224.03,19004.0,221.453,221.6607,221.4332,221.6509,19004.0
2024-09-26 15:50:00,224.06,224.23,223.76,223.81,137130.0,221.6805,221.8487,221.3837,221.4332,137130.0
2024-09-27 09:30:00,223.68,223.78,223.29,223.64,29060.0,221.3046,221.4035,220.9187,221.265,29060.0
2024-09-27 09:40:00,223.65,224.16,223.31,223.73,6279.0,221.2749,221.7795,220.9385,221.354,6279.0
2024-09-27 09:50:00,223.68,224.27,223.45,224.23,4861.0,221.3046,221.8883,221.077,221.8487,4861.0
2024-09-27 10:00:00,224.18,224.45,223.67,224.06,18537.0,221.7993,222.0664,221.2947,221.6805,18537.0
2024-09-27 10:10:00,223.94,224.62,223.94,224.57,9276.0,221.5618,222.2346,221.5618,222.1851,9276.0
2024-09-27 10:20:00,224.65,225.0,224.39,225.0,6313.0,222.2643,222.6106,222.007,222.6106,6313.0
2024-09-27 10:30:00,224.91,225.34,224.83,224.93,4697.0,222.5215,222.9469,222.4424,222.5413,4697.0
2024-09-27 10:40:00,224.95,224.95,224.34,224.66,10432.0,222.5611,222.5611,221.9576,222.2742,10432.0
2024-09-27 10:50:00,224.66,224.85,224.52,224.81,5137.0,222.2742,222.4621,222.1356,222.4226,5137.0
2024-09-27 11:00:00,224.77,224.91,224.55,224.76,11948.0,222.383,222.5215,222.1653,222.3731,11948.0
2024-09-27 11:10:00,224.76,225.13,224.58,225.12,43821.0,222.3731,222.7392,222.195,222.7293,43821.0
2024-09-27 11:20:00,225.06,225.06,224.82,224.82,10663.0,222.6699,222.6699,222.4325,222.4325,10663.0
2024-09-27 11:30:00,224.84,225.01,224.54,224.54,3132.0,222.4523,222.6204,222.1554,222.1554,3132.0
2024-09-27 11:40:00,224.59,224.61,224.2,224.2,6006.0,222.2049,222.2247,221.819,221.819,6006.0
2024-09-27 11:50:00,224.21,224.37,224.16,224.21,4891.0,221.8289,221.9872,221.7795,221.8289,4891.0
2024-09-27 12:00:00,224.23,224.23,223.94,224.13,2640.0,221.8487,221.8487,221.5618,221.7498,2640.0
2024-09-27 12:10:00,224.2,224.43,224.18,224.32,10153.0,221.819,222.0466,221.7993,221.9378,10153.0
2024-09-27 12:20:00,224.28,224.39,224.14,224.26,3944.0,221.8982,222.007,221.7597,221.8784,3944.0
2024-09-27 12:30:00,224.25,224.32,224.13,224.3,6271.0,221.8685,221.9378,221.7498,221.918,6271.0
2024-09-27 12:40:00,224.3,224.39,224.27,224.29,3796.0,221.918,222.007,221.8883,221.9081,3796.0
2024-09-27 12:50:00,224.3,224.52,224.24,224.5,5000.0,221.918,222.1356,221.8586,222.1159,5000.0
2024-09-27 13:00:00,224.52,224.54,224.33,224.34,3863.0,222.1356,222.1554,221.9477,221.9576,3863.0
2024-09-27 13:10:00,224.34,224.51,224.33,224.51,12941.0,221.9576,222.1258,221.9477,222.1258,12941.0
2024-09-27 13:20:00,224.55,224.59,224.45,224.49,5761.0,222.1653,222.2049,222.0664,222.106,5761.0
2024-09-27 13:30:00,224.47,224.47,224.37,224.46,4127.0,222.0862,222.0862,221.9872,222.0763,4127.0
2024-09-27 13:40:00,224.51,224.81,224.51,224.73,4058.0,222.1258,222.4226,222.1258,222.3434,4058.0
2024-09-27 13:50:00,224.75,224.78,224.44,224.47,3997.0,222.3632,222.3929,222.0565,222.0862,3997.0
2024-09-27 14:00:00,224.44,224.59,224.43,224.58,5392.0,222.0565,222.2049,222.0466,222.195,5392.0
2024-09-27 14:10:00,224.58,224.58,224.44,224.57,5037.0,222.195,222.195,222.0565,222.1851,5037.0
2024-09-27 14:20:00,224.52,224.7,224.42,224.69,9420.0,222.1356,222.3137,222.0367,222.3038,9420.0
2024-09-27 14:30:00,224.71,224.71,224.43,224.49,3506.0,222.3236,222.3236,222.0466,222.106,3506.0
2024-09-27 14:40:00,224.43,224.64,224.43,224.6,5674.0,222.0466,222.2544,222.0466,222.2148,5674.0
2024-09-27 14:50:00,224.53,224.61,224.38,224.54,9397.0,222.1455,222.2247,221.9971,222.1554,9397.0
2024-09-27 15:00:00,224.57,224.62,224.46,224.47,8759.0,222.1851,222.2346,222.0763,222.0862,8759.0
2024-09-27 15:10:00,224.4,224.75,224.33,224.62,11691.0,222.0169,222.3632,221.9477,222.2346,11691.0
2024-09-27 15:20:00,224.67,224.73,224.34,224.42,8615.0,222.2841,222.3434,221.9576,222.0367,8615.0
2024-09-27 15:30:00,224.4,224.75,224.4,224.58,16602.0,222.0169,222.3632,222.0169,222.195,16602.0
2024-09-27 15:40:00,224.57,224.57,224.19,224.3,12787.0,222.1851,222.1851,221.8092,221.918,12787.0
2024-09-27 15:50:00,224.29,224.7,223.91,223.97,163692.0,221.9081,222.3137,221.5321,221.5915,163692.0
2024-09-30 09:30:00,224.11,224.28,222.92,222.99,37889.0,221.73,221.8982,220.5526,220.6219,37889.0
2024-09-30 09:40:00,222.83,222.98,222.17,222.84,18714.0,220.4636,220.612,219.8106,220.4735,18714.0
2024-09-30 09:50:00,222.79,223.33,222.62,223.22,12417.0,220.424,220.9583,220.2558,220.8495,12417.0
2024-09-30 10:00:00,223.1,223.44,222.96,223.02,29679.0,220.7307,221.0671,220.5922,220.6516,29679.0
2024-09-30 10:10:00,223.04,223.16,222.62,223.03,30602.0,220.6714,220.7901,220.2558,220.6615,30602.0
2024-09-30 10:20:00,223.02,223.12,222.69,222.97,41822.0,220.6516,220.7505,220.3251,220.6021,41822.0
2024-09-30 10:30:00,222.97,223.08,222.72,222.92,19636.0,220.6021,220.7109,220.3548,220.5526,19636.0
2024-09-30 10:40:00,223.0,223.67,222.85,223.67,22712.0,220.6318,221.2947,220.4834,221.2947,22712.0
2024-09-30 10:50:00,223.7,223.75,223.32,223.32,13993.0,221.3244,221.3738,220.9484,220.9484,13993.0
2024-09-30 11:00:00,223.33,223.45,222.94,222.98,12326.0,220.9583,221.077,220.5724,220.612,12326.0
2024-09-30 11:10:00,223.07,223.51,223.0,223.24,13602.0,220.701,221.1364,220.6318,220.8692,13602.0
2024-09-30 11:20:00,223.32,223.39,223.07,223.07,6586.0,220.9484,221.0176,220.701,220.701,6586.0
2024-09-30 11:30:00,223.08,223.3,223.08,223.21,7791.0,220.7109,220.9286,220.7109,220.8396,7791.0
2024-09-30 11:40:00,223.16,223.29,223.01,223.02,15058.0,220.7901,220.9187,220.6417,220.6516,15058.0
2024-09-30 11:50:00,223.01,223.28,223.0,223.23,24595.0,220.6417,220.9088,220.6318,220.8593,24595.0
2024-09-30 12:00:00,223.23,223.31,223.06,223.19,17409.0,220.8593,220.9385,220.6912,220.8198,17409.0
2024-09-30 12:10:00,223.22,223.26,223.08,223.09,5951.0,220.8495,220.889,220.7109,220.7208,5951.0
2024-09-30 12:20:00,223.06,223.15,222.97,222.99,3019.0,220.6912,220.7802,220.6021,220.6219,3019.0
2024-09-30 12:30:00,222.99,223.02,222.78,222.99,6983.0,220.6219,220.6516,220.4141,220.6219,6983.0
2024-09-30 12:40:00,223.0,223.0,222.61,222.68,4271.0,220.6318,220.6318,220.2459,220.3152,4271.0
2024-09-30 12:50:00,222.58,222.74,222.52,222.71,5640.0,220.2163,220.3746,220.1569,220.3449,5640.0
2024-09-30 13:00:00,222.73,222.83,222.65,222.81,6349.0,220.3647,220.4636,220.2855,220.4438,6349.0
2024-09-30 13:10:00,222.82,222.89,222.69,222.88,5801.0,220.4537,220.523,220.3251,220.5131,5801.0
2024-09-30 13:20:00,222.88,222.88,222.42,222.42,10947.0,220.5131,220.5131,220.058,220.058,10947.0
2024-09-30 13:30:00,222.47,222.61,222.44,222.52,15205.0,220.1074,220.2459,220.0777,220.1569,15205.0
2024-09-30 13:40:00,222.52,222.74,222.51,222.57,7574.0,220.1569,220.3746,220.147,220.2064,7574.0
2024-09-30 13:50:00,222.56,222.57,222.15,222.32,9427.0,220.1965,220.2064,219.7908,219.959,9427.0
2024-09-30 14:00:00,222.31,222.35,222.09,222.09,18798.0,219.9491,219.9887,219.7315,219.7315,18798.0
2024-09-30 14:10:00,222.12,222.3,221.9,221.9,37626.0,219.7611,219.9392,219.5435,219.5435,37626.0
2024-09-30 14:20:00,221.93,222.04,221.72,222.01,12887.0,219.5732,219.682,219.3654,219.6523,12887.0
2024-09-30 14:30:00,222.04,222.23,221.93,222.07,18698.0,219.682,219.87,219.5732,219.7117,18698.0
2024-09-30 14:40:00,222.15,222.22,222.06,222.08,11016.0,219.7908,219.8601,219.7018,219.7216,11016.0
2024-09-30 14:50:00,222.08,222.21,221.95,221.99,14246.0,219.7216,219.8502,219.5929,219.6325,14246.0
2024-09-30 15:00:00,221.98,222.0,221.79,221.81,25924.0,219.6226,219.6424,219.4346,219.4544,25924.0
2024-09-30 15:10:00,221.84,222.36,221.79,222.36,12397.0,219.4841,219.9986,219.4346,219.9986,12397.0
2024-09-30 15:20:00,222.36,222.49,222.14,222.14,28662.0,219.9986,220.1272,219.7809,219.7809,28662.0
2024-09-30 15:30:00,222.14,222.74,222.14,222.73,40677.0,219.7809,220.3746,219.7809,220.3647,40677.0
2024-09-30 15:40:00,222.69,222.9,222.54,222.73,31812.0,220.3251,220.5329,220.1767,220.3647,31812.0
2024-09-30 15:50:00,222.78,223.24,222.7,223.09,183711.0,220.4141,220.8692,220.335,220.7208,183711.0
2024-10-01 09:30:00,223.38,223.45,222.42,222.88,36397.0,221.0078,221.077,220.058,220.5131,36397.0
2024-10-01 09:40:00,222.85,223.21,221.78,221.94,14375.0,220.4834,220.8396,219.4247,219.583,14375.0
2024-10-01 09:50:00,221.99,222.53,221.93,222.22,23617.0,219.6325,220.1668,219.5732,219.8601,23617.0
2024-10-01 10:00:00,222.1,222.83,221.72,222.82,52855.0,219.7413,220.4636,219.3654,220.4537,52855.0
2024-10-01 10:10:00,222.84,223.28,222.83,223.12,13122.0,220.4735,220.9088,220.4636,220.7505,13122.0
2024-10-01 10:20:00,223.12,223.42,222.81,223.42,15581.0,220.7505,221.0473,220.4438,221.0473,15581.0
2024-10-01 10:30:00,223.34,223.92,223.22,223.69,8757.0,220.9682,221.542,220.8495,221.3145,8757.0
2024-10-01 10:40:00,223.75,223.75,223.05,223.05,10993.0,221.3738,221.3738,220.6813,220.6813,10993.0
2024-10-01 10:50:00,222.98,223.04,222.71,222.87,13538.0,220.612,220.6714,220.3449,220.5032,13538.0
2024-10-01 11:00:00,223.03,223.37,222.89,223.12,8741.0,220.6615,220.9979,220.523,220.7505,8741.0
2024-10-01 11:10:00,223.2,223.54,223.12,223.53,8856.0,220.8297,221.1661,220.7505,221.1562,8856.0
2024-10-01 11:20:00,223.55,223.98,223.55,223.95,4260.0,221.176,221.6014,221.176,221.5717,4260.0
2024-10-01 11:30:00,223.9,224.0,223.76,223.98,4241.0,221.5222,221.6212,221.3837,221.6014,4241.0
2024-10-01 11:40:00,224.09,224.1,223.92,223.96,3037.0,221.7102,221.7201,221.542,221.5816,3037.0
2024-10-01 11:50:00,223.96,224.35,223.91,224.33,2642.0,221.5816,221.9675,221.5321,221.9477,2642.0
2024-10-01 12:00:00,224.32,224.32,224.04,224.13,3518.0,221.9378,221.9378,221.6607,221.7498,3518.0
2024-10-01 12:10:00,224.14,224.15,223.81,224.1,4139.0,221.7597,221.7696,221.4332,221.7201,4139.0
2024-10-01 12:20:00,224.02,224.02,223.71,223.85,6444.0,221.641,221.641,221.3343,221.4728,6444.0
2024-10-01 12:30:00,223.76,224.09,223.74,224.02,11027.0,221.3837,221.7102,221.3639,221.641,11027.0
2024-10-01 12:40:00,223.95,224.16,223.93,224.08,4774.0,221.5717,221.7795,221.5519,221.7003,4774.0
2024-10-01 12:50:00,224.17,224.47,223.99,224.19,5742.0,221.7894,222.0862,221.6113,221.8092,5742.0
2024-10-01 13:00:00,224.03,224.05,223.87,224.05,2346.0,221.6509,221.6706,221.4926,221.6706,2346.0
2024-10-01 13:10:00,224.11,224.14,223.65,223.69,3664.0,221.73,221.7597,221.2749,221.3145,3664.0
2024-10-01 13:20:00,223.78,223.96,223.66,223.75,11634.0,221.4035,221.5816,221.2848,221.3738,11634.0
2024-10-01 13:30:00,223.81,224.16,223.66,223.86,16339.0,221.4332,221.7795,221.2848,221.4827,16339.0
2024-10-01 13:40:00,223.81,224.22,223.81,223.91,5592.0,221.4332,221.8388,221.4332,221.5321,5592.0
2024-10-01 13:50:00,223.93,224.12,223.86,224.09,2769.0,221.5519,221.7399,221.4827,221.7102,2769.0
2024-10-01 14:00:00,224.06,224.28,223.97,224.28,6698.0,221.6805,221.8982,221.5915,221.8982,6698.0
2024-10-01 14:10:00,224.16,224.29,224.03,224.17,14088.0,221.7795,221.9081,221.6509,221.7894,14088.0
2024-10-01 14:20:00,224.23,224.24,223.92,224.01,3256.0,221.8487,221.8586,221.542,221.6311,3256.0
2024-10-01 14:30:00,224.08,224.27,223.99,224.05,5813.0,221.7003,221.8883,221.6113,221.6706,5813.0
2024-10-01 14:40:00,224.08,224.16,223.88,224.06,5495.0,221.7003,221.7795,221.5024,221.6805,5495.0
2024-10-01 14:50:00,224.09,224.19,223.95,224.02,4631.0,221.7102,221.8092,221.5717,221.641,4631.0
2024-10-01 15:00:00,223.98,224.02,223.57,223.79,12648.0,221.6014,221.641,221.1957,221.4134,12648.0
2024-10-01 15:10:00,223.69,223.85,223.52,223.81,15354.0,221.3145,221.4728,221.1463,221.4332,15354.0
2024-10-01 15:20:00,223.82,224.05,223.82,223.93,15958.0,221.4431,221.6706,221.4431,221.5519,15958.0
2024-10-01 15:30:00,223.89,224.0,223.68,223.98,11203.0,221.5123,221.6212,221.3046,221.6014,11203.0
2024-10-01 15:40:00,223.95,223.96,223.21,223.34,25368.0,221.5717,221.5816,220.8396,220.9682,25368.0
2024-10-01 15:50:00,223.27,223.3,222.64,222.88,120552.0,220.8989,220.9286,220.2756,220.5131,120552.0
2024-10-02 09:30:00,221.72,222.16,220.51,221.9,25892.0,219.3654,219.8007,218.1682,219.5435,25892.0
2024-10-02 09:40:00,221.92,222.68,221.21,222.41,5147.0,219.5633,220.3152,218.8608,220.0481,5147.0
2024-10-02 09:50:00,222.35,222.72,222.28,222.28,5155.0,219.9887,220.3548,219.9194,219.9194,5155.0
2024-10-02 10:00:00,222.25,222.39,221.35,221.35,32515.0,219.8898,220.0283,218.9993,218.9993,32515.0
2024-10-02 10:10:00,221.32,222.28,221.23,222.05,16654.0,218.9696,219.9194,218.8806,219.6919,16654.0
2024-10-02 10:20:00,222.29,222.73,222.18,222.45,18202.0,219.9293,220.3647,219.8205,220.0876,18202.0
2024-10-02 10:30:00,222.45,222.76,222.22,222.73,22790.0,220.0876,220.3943,219.8601,220.3647,22790.0
2024-10-02 10:40:00,222.75,222.87,222.49,222.75,13711.0,220.3844,220.5032,220.1272,220.3844,13711.0
2024-10-02 10:50:00,222.75,223.0,222.53,222.81,10192.0,220.3844,220.6318,220.1668,220.4438,10192.0
2024-10-02 11:00:00,222.81,223.08,222.57,222.98,20268.0,220.4438,220.7109,220.2064,220.612,20268.0
2024-10-02 11:10:00,222.94,223.04,222.66,222.77,10604.0,220.5724,220.6714,220.2954,220.4042,10604.0
2024-10-02 11:20:00,222.76,223.09,222.72,223.02,9237.0,220.3943,220.7208,220.3548,220.6516,9237.0
2024-10-02 11:30:00,223.09,223.11,222.58,222.76,13405.0,220.7208,220.7406,220.2163,220.3943,13405.0
2024-10-02 11:40:00,222.85,223.0,222.79,223.0,5676.0,220.4834,220.6318,220.424,220.6318,5676.0
2024-10-02 11:50:00,223.0,223.06,222.9,222.96,3984.0,220.6318,220.6912,220.5329,220.5922,3984.0
2024-10-02 12:00:00,222.95,223.03,222.77,223.03,10173.0,220.5823,220.6615,220.4042,220.6615,10173.0
2024-10-02 12:10:00,223.03,223.09,222.76,222.94,12552.0,220.6615,220.7208,220.3943,220.5724,12552.0
2024-10-02 12:20:00,222.95,223.02,222.85,222.88,4403.0,220.5823,220.6516,220.4834,220.5131,4403.0
2024-10-02 12:30:00,222.88,222.88,222.68,222.69,5841.0,220.5131,220.5131,220.3152,220.3251,5841.0
2024-10-02 12:40:00,222.7,222.84,222.62,222.84,10475.0,220.335,220.4735,220.2558,220.4735,10475.0
2024-10-02 12:50:00,222.84,222.84,222.56,222.59,16554.0,220.4735,220.4735,220.1965,220.2261,16554.0
2024-10-02 13:00:00,222.56,222.62,222.39,222.44,15707.0,220.1965,220.2558,220.0283,220.0777,15707.0
2024-10-02 13:10:00,222.56,222.77,222.48,222.76,19564.0,220.1965,220.4042,220.1173,220.3943,19564.0
2024-10-02 13:20:00,222.68,222.8,222.55,222.62,8215.0,220.3152,220.4339,220.1866,220.2558,8215.0
2024-10-02 13:30:00,222.64,222.65,222.53,222.58,4999.0,220.2756,220.2855,220.1668,220.2163,4999.0
2024-10-02 13:40:00,222.6,222.94,222.58,222.84,6092.0,220.236,220.5724,220.2163,220.4735,6092.0
2024-10-02 13:50:00,222.84,222.93,222.75,222.87,8598.0,220.4735,220.5625,220.3844,220.5032,8598.0
2024-10-02 14:00:00,222.88,223.12,222.88,223.02,5753.0,220.5131,220.7505,220.5131,220.6516,5753.0
2024-10-02 14:10:00,223.06,223.15,222.78,222.8,8076.0,220.6912,220.7802,220.4141,220.4339,8076.0
2024-10-02 14:20:00,222.79,222.84,222.7,222.75,11383.0,220.424,220.4735,220.335,220.3844,11383.0
2024-10-02 14:30:00,222.77,222.9,222.69,222.71,5920.0,220.4042,220.5329,220.3251,220.3449,5920.0
2024-10-02 14:40:00,222.75,222.93,222.75,222.93,6965.0,220.3844,220.5625,220.3844,220.5625,6965.0
2024-10-02 14:50:00,222.92,223.04,222.68,222.85,7834.0,220.5526,220.6714,220.3152,220.4834,7834.0
2024-10-02 15:00:00,222.85,223.05,222.8,222.98,16326.0,220.4834,220.6813,220.4339,220.612,16326.0
2024-10-02 15:10:00,222.98,223.11,222.95,223.0,6748.0,220.612,220.7406,220.5823,220.6318,6748.0
2024-10-02 15:20:00,222.98,223.2,222.96,222.96,16840.0,220.612,220.8297,220.5922,220.5922,16840.0
2024-10-02 15:30:00,222.9,222.98,222.78,222.78,13776.0,220.5329,220.612,220.4141,220.4141,13776.0
2024-10-02 15:40:00,222.78,222.79,222.6,222.61,11026.0,220.4141,220.424,220.236,220.2459,11026.0
2024-10-02 15:50:00,222.58,223.24,222.55,223.09,113951.0,220.2163,220.8692,220.1866,220.7208,113951.0
2024-10-03 09:30:00,223.18,223.39,222.33,222.51,15144.0,220.8099,221.0176,219.9689,220.147,15144.0
2024-10-03 09:40:00,222.47,222.47,221.59,222.11,9593.0,220.1074,220.1074,219.2368,219.7512,9593.0
2024-10-03 09:50:00,222.3,222.48,221.87,222.25,6609.0,219.9392,220.1173,219.5138,219.8898,6609.0
2024-10-03 10:00:00,222.16,222.31,221.95,222.08,5555.0,219.8007,219.9491,219.5929,219.7216,5555.0
2024-10-03 10:10:00,222.09,222.82,222.08,222.76,4789.0,219.7315,220.4537,219.7216,220.3943,4789.0
2024-10-03 10:20:00,222.44,222.72,222.27,222.27,7018.0,220.0777,220.3548,219.9095,219.9095,7018.0
2024-10-03 10:30:00,222.12,222.6,222.09,222.43,3558.0,219.7611,220.236,219.7315,220.0678,3558.0
2024-10-03 10:40:00,222.54,222.54,221.99,222.25,2573.0,220.1767,220.1767,219.6325,219.8898,2573.0
2024-10-03 10:50:00,222.22,222.48,222.2,222.25,5040.0,219.8601,220.1173,219.8403,219.8898,5040.0
2024-10-03 11:00:00,222.17,222.24,221.82,222.13,2450.0,219.8106,219.8799,219.4643,219.771,2450.0
2024-10-03 11:10:00,222.09,222.09,221.84,222.02,3315.0,219.7315,219.7315,219.4841,219.6622,3315.0
2024-10-03 11:20:00,221.99,221.99,221.64,221.74,9719.0,219.6325,219.6325,219.2862,219.3852,9719.0
2024-10-03 11:30:00,221.73,221.97,221.71,221.95,6924.0,219.3753,219.6127,219.3555,219.5929,6924.0
2024-10-03 11:40:00,221.95,222.24,221.95,222.06,7828.0,219.5929,219.8799,219.5929,219.7018,7828.0
2024-10-03 11:50:00,222.02,222.1,221.96,221.96,7576.0,219.6622,219.7413,219.6028,219.6028,7576.0
2024-10-03 12:00:00,222.02,222.24,222.0,222.17,8759.0,219.6622,219.8799,219.6424,219.8106,8759.0
2024-10-03 12:10:00,222.18,222.3,222.12,222.29,5730.0,219.8205,219.9392,219.7611,219.9293,5730.0
2024-10-03 12:20:00,222.29,222.44,222.27,222.34,6068.0,219.9293,220.0777,219.9095,219.9788,6068.0
2024-10-03 12:30:00,222.27,222.4,222.14,222.17,11952.0,219.9095,220.0382,219.7809,219.8106,11952.0
2024-10-03 12:40:00,222.18,222.22,221.59,221.77,9058.0,219.8205,219.8601,219.2368,219.4149,9058.0
2024-10-03 12:50:00,221.68,221.9,221.55,221.77,7834.0,219.3258,219.5435,219.1972,219.4149,7834.0
2024-10-03 13:00:00,221.77,221.81,221.59,221.63,9205.0,219.4149,219.4544,219.2368,219.2763,9205.0
2024-10-03 13:10:00,221.55,221.69,221.51,221.51,7757.0,219.1972,219.3357,219.1576,219.1576,7757.0
2024-10-03 13:20:00,221.51,221.76,221.47,221.67,9573.0,219.1576,219.405,219.118,219.3159,9573.0
2024-10-03 13:30:00,221.67,222.24,221.67,222.03,6679.0,219.3159,219.8799,219.3159,219.6721,6679.0
2024-10-03 13:40:00,222.0,222.18,221.89,222.09,12707.0,219.6424,219.8205,219.5336,219.7315,12707.0
2024-10-03 13:50:00,222.09,222.09,221.84,221.97,15318.0,219.7315,219.7315,219.4841,219.6127,15318.0
2024-10-03 14:00:00,221.99,222.13,221.93,222.01,10179.0,219.6325,219.771,219.5732,219.6523,10179.0
2024-10-03 14:10:00,221.96,222.24,221.96,222.2,4246.0,219.6028,219.8799,219.6028,219.8403,4246.0
2024-10-03 14:20:00,222.15,222.15,222.0,222.02,5586.0,219.7908,219.7908,219.6424,219.6622,5586.0
2024-10-03 14:30:00,221.95,222.1,221.88,221.93,5036.0,219.5929,219.7413,219.5237,219.5732,5036.0
2024-10-03 14:40:00,221.9,222.0,221.77,221.94,12870.0,219.5435,219.6424,219.4149,219.583,12870.0
2024-10-03 14:50:00,221.91,221.92,221.75,221.78,4600.0,219.5534,219.5633,219.3951,219.4247,4600.0
2024-10-03 15:00:00,221.71,221.71,221.57,221.7,4837.0,219.3555,219.3555,219.217,219.3456,4837.0
2024-10-03 15:10:00,221.72,221.76,221.57,221.76,9461.0,219.3654,219.405,219.217,219.405,9461.0
2024-10-03 15:20:00,221.67,221.8,221.59,221.76,7822.0,219.3159,219.4445,219.2368,219.405,7822.0
2024-10-03 15:30:00,221.75,221.79,221.57,221.6,19149.0,219.3951,219.4346,219.217,219.2467,19149.0
2024-10-03 15:40:00,221.59,221.62,221.36,221.59,12405.0,219.2368,219.2664,219.0092,219.2368,12405.0
2024-10-03 15:50:00,221.62,221.99,221.36,221.78,69743.0,219.2664,219.6325,219.0092,219.4247,69743.0
2024-10-04 09:30:00,220.73,221.87,219.84,220.33,32246.0,219.1871,220.3191,218.3033,218.7898,32246.0
2024-10-04 09:40:00,220.64,221.06,220.57,220.81,9224.0,219.0977,219.5147,219.0282,219.2665,9224.0
2024-10-04 09:50:00,220.94,221.46,220.94,221.41,15064.0,219.3956,219.912,219.3956,219.8623,15064.0
2024-10-04 10:00:00,221.28,221.74,221.12,221.4,10110.0,219.7332,220.19,219.5743,219.8524,10110.0
2024-10-04 10:10:00,221.4,221.91,221.31,221.5,14511.0,219.8524,220.3588,219.763,219.9517,14511.0
2024-10-04 10:20:00,221.36,221.36,220.98,221.17,8571.0,219.8126,219.8126,219.4353,219.624,8571.0
2024-10-04 10:30:00,221.19,221.32,220.96,221.19,18253.0,219.6438,219.7729,219.4154,219.6438,18253.0
2024-10-04 10:40:00,221.21,221.21,220.86,220.97,20009.0,219.6637,219.6637,219.3161,219.4254,20009.0
2024-10-04 10:50:00,220.97,221.63,220.96,221.55,13780.0,219.4254,220.0808,219.4154,220.0013,13780.0
2024-10-04 11:00:00,221.53,221.83,221.34,221.58,14792.0,219.9815,220.2794,219.7928,220.0311,14792.0
2024-10-04 11:10:00,221.53,221.65,221.01,221.19,10534.0,219.9815,220.1006,219.4651,219.6438,10534.0
2024-10-04 11:20:00,221.19,221.19,220.85,220.98,4219.0,219.6438,219.6438,219.3062,219.4353,4219.0
2024-10-04 11:30:00,220.91,221.38,220.79,221.38,6081.0,219.3658,219.8325,219.2466,219.8325,6081.0
2024-10-04 11:40:00,221.38,221.66,221.38,221.61,5519.0,219.8325,220.1106,219.8325,220.0609,5519.0
2024-10-04 11:50:00,221.56,221.65,221.41,221.63,8787.0,220.0113,220.1006,219.8623,220.0808,8787.0
2024-10-04 12:00:00,221.66,221.74,221.53,221.58,10437.0,220.1106,220.19,219.9815,220.0311,10437.0
2024-10-04 12:10:00,221.61,221.63,221.46,221.49,5256.0,220.0609,220.0808,219.912,219.9417,5256.0
2024-10-04 12:20:00,221.48,221.56,221.12,221.33,8924.0,219.9318,220.0113,219.5743,219.7829,8924.0
2024-10-04 12:30:00,221.24,221.94,221.21,221.89,9436.0,219.6935,220.3886,219.6637,220.3389,9436.0
2024-10-04 12:40:00,221.86,222.18,221.86,221.92,10081.0,220.3092,220.6269,220.3092,220.3687,10081.0
2024-10-04 12:50:00,221.91,222.12,221.81,222.12,8165.0,220.3588,220.5673,220.2595,220.5673,8165.0
2024-10-04 13:00:00,222.12,222.19,221.99,222.18,9667.0,220.5673,220.6368,220.4382,220.6269,9667.0
2024-10-04 13:10:00,222.18,222.2,222.05,222.2,3422.0,220.6269,220.6468,220.4978,220.6468,3422.0
2024-10-04 13:20:00,222.23,222.31,222.06,222.31,4015.0,220.6766,220.756,220.5078,220.756,4015.0
2024-10-04 13:30:00,222.3,222.3,221.77,221.84,5912.0,220.7461,220.7461,220.2198,220.2893,5912.0
2024-10-04 13:40:00,221.9,222.33,221.83,222.18,6471.0,220.3489,220.7759,220.2794,220.6269,6471.0
2024-10-04 13:50:00,222.13,222.13,221.82,221.82,2659.0,220.5773,220.5773,220.2694,220.2694,2659.0
2024-10-04 14:00:00,221.76,221.94,221.75,221.88,4682.0,220.2099,220.3886,220.1999,220.329,4682.0
2024-10-04 14:10:00,221.88,221.95,221.67,221.79,2678.0,220.329,220.3985,220.1205,220.2396,2678.0
2024-10-04 14:20:00,221.78,221.87,221.71,221.86,4308.0,220.2297,220.3191,220.1602,220.3092,4308.0
2024-10-04 14:30:00,221.79,222.12,221.79,222.08,2237.0,220.2396,220.5673,220.2396,220.5276,2237.0
2024-10-04 14:40:00,222.09,222.18,222.01,222.18,4500.0,220.5375,220.6269,220.4581,220.6269,4500.0
2024-10-04 14:50:00,222.2,222.24,222.04,222.08,3891.0,220.6468,220.6865,220.4879,220.5276,3891.0
2024-10-04 15:00:00,222.04,222.12,221.96,221.97,5599.0,220.4879,220.5673,220.4085,220.4184,5599.0
2024-10-04 15:10:00,221.97,222.05,221.7,221.78,14957.0,220.4184,220.4978,220.1503,220.2297,14957.0
2024-10-04 15:20:00,221.78,222.22,221.75,222.04,17039.0,220.2297,220.6666,220.1999,220.4879,17039.0
2024-10-04 15:30:00,222.04,222.36,221.91,222.07,23440.0,220.4879,220.8057,220.3588,220.5177,23440.0
2024-10-04 15:40:00,222.08,222.16,221.79,222.02,39130.0,220.5276,220.6071,220.2396,220.468,39130.0
2024-10-04 15:50:00,222.06,222.27,221.9,222.15,68578.0,220.5078,220.7163,220.3489,220.5971,68578.0
2024-10-07 09:30:00,221.38,221.38,220.08,220.08,28509.0,219.8325,219.8325,218.5416,218.5416,28509.0
2024-10-07 09:40:00,220.38,220.76,220.26,220.36,16523.0,218.8395,219.2168,218.7203,218.8196,16523.0
2024-10-07 09:50:00,220.42,220.68,220.14,220.51,10102.0,218.8792,219.1374,218.6012,218.9686,10102.0
2024-10-07 10:00:00,220.68,220.76,220.06,220.27,9605.0,219.1374,219.2168,218.5217,218.7303,9605.0
2024-10-07 10:10:00,220.18,220.36,219.82,220.08,18383.0,218.6409,218.8196,218.2834,218.5416,18383.0
2024-10-07 10:20:00,220.09,220.22,219.82,219.87,24807.0,218.5515,218.6806,218.2834,218.3331,24807.0
2024-10-07 10:30:00,219.78,220.6,219.71,220.38,15644.0,218.2437,219.058,218.1742,218.8395,15644.0
2024-10-07 10:40:00,220.43,220.61,220.21,220.55,15425.0,218.8892,219.0679,218.6707,219.0083,15425.0
2024-10-07 10:50:00,220.49,220.67,220.04,220.24,14091.0,218.9487,219.1275,218.5019,218.7005,14091.0
2024-10-07 11:00:00,220.25,220.98,220.25,220.96,6500.0,218.7104,219.4353,218.7104,219.4154,6500.0
2024-10-07 11:10:00,220.87,221.08,220.76,220.91,10065.0,219.3261,219.5346,219.2168,219.3658,10065.0
2024-10-07 11:20:00,220.96,221.2,220.68,220.76,15719.0,219.4154,219.6538,219.1374,219.2168,15719.0
2024-10-07 11:30:00,220.74,221.02,220.63,221.02,6619.0,219.197,219.475,219.0878,219.475,6619.0
2024-10-07 11:40:00,220.95,221.2,220.89,221.15,6019.0,219.4055,219.6538,219.3459,219.6041,6019.0
2024-10-07 11:50:00,221.06,221.16,220.65,220.8,12578.0,219.5147,219.614,219.1076,219.2566,12578.0
2024-10-07 12:00:00,220.76,220.77,220.43,220.5,4958.0,219.2168,219.2268,218.8892,218.9587,4958.0
2024-10-07 12:10:00,220.46,220.57,220.34,220.41,22841.0,218.9189,219.0282,218.7998,218.8693,22841.0
2024-10-07 12:20:00,220.35,220.47,220.28,220.45,5205.0,218.8097,218.9289,218.7402,218.909,5205.0
2024-10-07 12:30:00,220.4,220.49,220.26,220.38,8460.0,218.8594,218.9487,218.7203,218.8395,8460.0
2024-10-07 12:40:00,220.36,220.48,220.22,220.41,6358.0,218.8196,218.9388,218.6806,218.8693,6358.0
2024-10-07 12:50:00,220.34,220.45,220.16,220.24,6912.0,218.7998,218.909,218.621,218.7005,6912.0
2024-10-07 13:00:00,220.33,220.43,220.05,220.09,7088.0,218.7898,218.8892,218.5118,218.5515,7088.0
2024-10-07 13:10:00,220.13,220.35,220.01,220.22,20073.0,218.5912,218.8097,218.4721,218.6806,20073.0
2024-10-07 13:20:00,220.3,220.37,220.14,220.25,5696.0,218.7601,218.8296,218.6012,218.7104,5696.0
2024-10-07 13:30:00,220.24,220.28,220.15,220.22,6037.0,218.7005,218.7402,218.6111,218.6806,6037.0
2024-10-07 13:40:00,220.13,220.17,219.96,219.98,7910.0,218.5912,218.631,218.4224,218.4423,7910.0
2024-10-07 13:50:00,219.95,220.03,219.7,219.91,8357.0,218.4125,218.4919,218.1643,218.3728,8357.0
2024-10-07 14:00:00,219.84,220.01,219.67,219.91,5467.0,218.3033,218.4721,218.1345,218.3728,5467.0
2024-10-07 14:10:00,219.99,220.14,219.62,219.63,6570.0,218.4522,218.6012,218.0848,218.0947,6570.0
2024-10-07 14:20:00,219.63,219.69,219.37,219.48,4193.0,218.0947,218.1543,217.8366,217.9458,4193.0
2024-10-07 14:30:00,219.39,219.74,219.28,219.3,15708.0,217.8564,218.204,217.7472,217.767,15708.0
2024-10-07 14:40:00,219.45,219.5,219.16,219.24,27845.0,217.916,217.9657,217.628,217.7075,27845.0
2024-10-07 14:50:00,219.35,219.53,219.31,219.46,6725.0,217.8167,217.9954,217.777,217.9259,6725.0
2024-10-07 15:00:00,219.46,219.68,219.46,219.66,6342.0,217.9259,218.1444,217.9259,218.1245,6342.0
2024-10-07 15:10:00,219.7,219.89,219.55,219.85,5278.0,218.1643,218.3529,218.0153,218.3132,5278.0
2024-10-07 15:20:00,219.81,219.94,219.67,219.81,14599.0,218.2735,218.4026,218.1345,218.2735,14599.0
2024-10-07 15:30:00,219.88,219.88,219.29,219.3,21659.0,218.343,218.343,217.7571,217.767,21659.0
2024-10-07 15:40:00,219.32,219.41,219.03,219.38,15436.0,217.7869,217.8763,217.4989,217.8465,15436.0
2024-10-07 15:50:00,219.36,220.09,219.34,219.76,138240.0,217.8266,218.5515,217.8068,218.2238,138240.0
2024-10-08 09:30:00,221.5,222.86,221.2,222.37,32117.0,219.9517,221.3022,219.6538,220.8156,32117.0
2024-10-08 09:40:00,222.62,223.06,222.23,222.89,9272.0,221.0638,221.5008,220.6766,221.332,9272.0
2024-10-08 09:50:00,222.84,222.92,222.11,222.11,13979.0,221.2823,221.3617,220.5574,220.5574,13979.0
2024-10-08 10:00:00,222.11,222.24,221.6,222.14,10815.0,220.5574,220.6865,220.051,220.5872,10815.0
2024-10-08 10:10:00,222.13,222.17,221.85,222.17,3538.0,220.5773,220.617,220.2992,220.617,3538.0
2024-10-08 10:20:00,222.11,222.89,222.11,222.7,17252.0,220.5574,221.332,220.5574,221.1433,17252.0
2024-10-08 10:30:00,222.61,222.95,222.53,222.95,18285.0,221.0539,221.3915,220.9745,221.3915,18285.0
2024-10-08 10:40:00,223.0,223.55,222.85,223.23,47163.0,221.4412,221.9873,221.2922,221.6696,47163.0
2024-10-08 10:50:00,223.18,223.33,223.03,223.09,15333.0,221.6199,221.7689,221.471,221.5306,15333.0
2024-10-08 11:00:00,223.15,223.4,222.96,223.28,17360.0,221.5901,221.8384,221.4015,221.7192,17360.0
2024-10-08 11:10:00,223.41,223.74,223.34,223.65,20794.0,221.8483,222.176,221.7788,222.0866,20794.0
2024-10-08 11:20:00,223.64,223.8,223.35,223.76,12614.0,222.0767,222.2356,221.7887,222.1959,12614.0
2024-10-08 11:30:00,223.76,223.93,223.72,223.82,14823.0,222.1959,222.3647,222.1562,222.2555,14823.0
2024-10-08 11:40:00,223.74,224.19,223.67,224.07,9018.0,222.176,222.6229,222.1065,222.5037,9018.0
2024-10-08 11:50:00,223.95,224.02,223.76,223.78,6903.0,222.3845,222.4541,222.1959,222.2157,6903.0
2024-10-08 12:00:00,223.75,224.04,223.74,224.02,5698.0,222.1859,222.4739,222.176,222.4541,5698.0
2024-10-08 12:10:00,223.97,224.02,223.48,223.83,8532.0,222.4044,222.4541,221.9178,222.2654,8532.0
2024-10-08 12:20:00,223.85,224.0,223.77,223.88,6342.0,222.2852,222.4342,222.2058,222.315,6342.0
2024-10-08 12:30:00,223.83,223.94,223.54,223.76,12303.0,222.2654,222.3746,221.9774,222.1959,12303.0
2024-10-08 12:40:00,223.82,223.85,223.73,223.82,4263.0,222.2555,222.2852,222.1661,222.2555,4263.0
2024-10-08 12:50:00,223.79,224.02,223.77,224.02,3811.0,222.2257,222.4541,222.2058,222.4541,3811.0
2024-10-08 13:00:00,223.99,224.05,223.57,223.57,15126.0,222.4243,222.4838,222.0072,222.0072,15126.0
2024-10-08 13:10:00,223.61,223.7,223.55,223.7,6809.0,222.0469,222.1363,221.9873,222.1363,6809.0
2024-10-08 13:20:00,223.65,223.83,223.6,223.6,10663.0,222.0866,222.2654,222.037,222.037,10663.0
2024-10-08 13:30:00,223.61,223.61,223.38,223.39,6655.0,222.0469,222.0469,221.8185,221.8285,6655.0
2024-10-08 13:40:00,223.39,223.59,223.39,223.46,8422.0,221.8285,222.0271,221.8285,221.898,8422.0
2024-10-08 13:50:00,223.39,223.51,223.35,223.49,7929.0,221.8285,221.9476,221.7887,221.9278,7929.0
2024-10-08 14:00:00,223.52,223.75,223.52,223.62,6303.0,221.9576,222.1859,221.9576,222.0569,6303.0
2024-10-08 14:10:00,223.66,223.76,223.64,223.73,3539.0,222.0966,222.1959,222.0767,222.1661,3539.0
2024-10-08 14:20:00,223.79,223.99,223.65,223.7,10728.0,222.2257,222.4243,222.0866,222.1363,10728.0
2024-10-08 14:30:00,223.67,224.01,223.6,223.98,11589.0,222.1065,222.4441,222.037,222.4143,11589.0
2024-10-08 14:40:00,224.0,224.03,223.82,223.96,21042.0,222.4342,222.464,222.2555,222.3945,21042.0
2024-10-08 14:50:00,224.0,224.02,223.79,223.82,6553.0,222.4342,222.4541,222.2257,222.2555,6553.0
2024-10-08 15:00:00,223.77,223.88,223.66,223.85,9920.0,222.2058,222.315,222.0966,222.2852,9920.0
2024-10-08 15:10:00,223.85,224.1,223.85,224.06,10858.0,222.2852,222.5335,222.2852,222.4938,10858.0
2024-10-08 15:20:00,224.03,224.18,223.95,224.08,9858.0,222.464,222.6129,222.3845,222.5136,9858.0
2024-10-08 15:30:00,224.14,224.3,224.04,224.27,15668.0,222.5732,222.7321,222.4739,222.7023,15668.0
2024-10-08 15:40:00,224.29,224.29,223.97,223.99,21024.0,222.7222,222.7222,222.4044,222.4243,21024.0
2024-10-08 15:50:00,223.97,224.31,223.87,223.97,122278.0,222.4044,222.742,222.3051,222.4044,122278.0
2024-10-09 09:30:00,223.63,225.0,223.33,224.87,23971.0,222.0668,223.4272,221.7689,223.2981,23971.0
2024-10-09 09:40:00,225.02,225.99,224.87,225.78,10418.0,223.4471,224.4103,223.2981,224.2018,10418.0
2024-10-09 09:50:00,225.79,226.25,225.75,226.11,8416.0,224.2117,224.6685,224.172,224.5294,8416.0
2024-10-09 10:00:00,226.05,226.16,225.73,226.04,14783.0,224.4699,224.5791,224.1521,224.4599,14783.0
2024-10-09 10:10:00,226.04,226.12,225.72,225.77,5192.0,224.4599,224.5394,224.1422,224.1918,5192.0
2024-10-09 10:20:00,225.77,226.35,225.77,226.09,19413.0,224.1918,224.7678,224.1918,224.5096,19413.0
2024-10-09 10:30:00,226.09,226.18,225.82,226.17,8811.0,224.5096,224.599,224.2415,224.589,8811.0
2024-10-09 10:40:00,226.11,226.42,226.04,226.42,5622.0,224.5294,224.8373,224.4599,224.8373,5622.0
2024-10-09 10:50:00,226.43,226.62,226.12,226.17,8936.0,224.8472,225.0359,224.5394,224.589,8936.0
2024-10-09 11:00:00,226.11,226.31,226.01,226.1,6631.0,224.5294,224.728,224.4301,224.5195,6631.0
2024-10-09 11:10:00,226.04,226.36,226.04,226.15,8277.0,224.4599,224.7777,224.4599,224.5692,8277.0
2024-10-09 11:20:00,226.25,226.51,226.24,226.39,7205.0,224.6685,224.9266,224.6585,224.8075,7205.0
2024-10-09 11:30:00,226.35,226.38,225.99,226.38,9756.0,224.7678,224.7976,224.4103,224.7976,9756.0
2024-10-09 11:40:00,226.47,226.88,226.42,226.81,4075.0,224.8869,225.2941,224.8373,225.2246,4075.0
2024-10-09 11:50:00,226.82,226.91,226.75,226.83,8115.0,225.2345,225.3239,225.165,225.2444,8115.0
2024-10-09 12:00:00,226.83,227.07,226.83,227.07,5615.0,225.2444,225.4827,225.2444,225.4827,5615.0
2024-10-09 12:10:00,227.08,227.3,227.08,227.29,5888.0,225.4927,225.7111,225.4927,225.7012,5888.0
2024-10-09 12:20:00,227.23,227.34,226.9,226.92,19675.0,225.6416,225.7508,225.3139,225.3338,19675.0
2024-10-09 12:30:00,226.92,227.41,226.78,227.37,10361.0,225.3338,225.8204,225.1948,225.7806,10361.0
2024-10-09 12:40:00,227.28,227.34,227.19,227.21,14272.0,225.6913,225.7508,225.6019,225.6218,14272.0
2024-10-09 12:50:00,227.21,227.21,226.65,226.75,10082.0,225.6218,225.6218,225.0657,225.165,10082.0
2024-10-09 13:00:00,226.72,226.84,226.7,226.73,7219.0,225.1352,225.2543,225.1153,225.1451,7219.0
2024-10-09 13:10:00,226.81,227.06,226.76,227.06,8292.0,225.2246,225.4728,225.1749,225.4728,8292.0
2024-10-09 13:20:00,227.11,227.14,226.82,226.93,8670.0,225.5225,225.5522,225.2345,225.3437,8670.0
2024-10-09 13:30:00,226.81,226.91,226.67,226.88,5264.0,225.2246,225.3239,225.0855,225.2941,5264.0
2024-10-09 13:40:00,226.91,227.03,226.77,226.81,11628.0,225.3239,225.443,225.1848,225.2246,11628.0
2024-10-09 13:50:00,226.78,226.83,226.52,226.56,8471.0,225.1948,225.2444,224.9366,224.9763,8471.0
2024-10-09 14:00:00,226.51,226.75,226.45,226.66,11516.0,224.9266,225.165,224.8671,225.0756,11516.0
2024-10-09 14:10:00,226.66,226.71,226.57,226.64,8350.0,225.0756,225.1253,224.9862,225.0557,8350.0
2024-10-09 14:20:00,226.64,226.67,226.4,226.61,10154.0,225.0557,225.0855,224.8174,225.026,10154.0
2024-10-09 14:30:00,226.52,226.79,226.51,226.79,12816.0,224.9366,225.2047,224.9266,225.2047,12816.0
2024-10-09 14:40:00,226.77,226.87,226.69,226.84,10350.0,225.1848,225.2841,225.1054,225.2543,10350.0
2024-10-09 14:50:00,226.83,227.0,226.67,227.0,10481.0,225.2444,225.4132,225.0855,225.4132,10481.0
2024-10-09 15:00:00,226.95,226.98,226.76,226.92,9868.0,225.3636,225.3934,225.1749,225.3338,9868.0
2024-10-09 15:10:00,226.92,227.0,226.73,227.0,10726.0,225.3338,225.4132,225.1451,225.4132,10726.0
2024-10-09 15:20:00,226.99,227.12,226.95,227.12,14536.0,225.4033,225.5324,225.3636,225.5324,14536.0
2024-10-09 15:30:00,227.11,227.22,226.83,227.02,15964.0,225.5225,225.6317,225.2444,225.4331,15964.0
2024-10-09 15:40:00,227.0,227.33,226.84,227.19,24248.0,225.4132,225.7409,225.2543,225.6019,24248.0
2024-10-09 15:50:00,227.2,227.49,226.73,226.76,168274.0,225.6118,225.8998,225.1451,225.1749,168274.0
2024-10-10 09:30:00,228.12,228.76,227.11,228.0,45908.0,226.5254,227.1609,225.5225,226.4062,45908.0
2024-10-10 09:40:00,228.01,228.14,227.02,227.95,18926.0,226.4162,226.5453,225.4331,226.3566,18926.0
2024-10-10 09:50:00,228.03,228.12,226.25,226.31,8153.0,226.436,226.5254,224.6685,224.728,8153.0
2024-10-10 10:00:00,226.31,226.32,225.39,225.58,16289.0,224.728,224.738,223.8145,224.0032,16289.0
2024-10-10 10:10:00,225.43,225.53,224.32,224.41,17691.0,223.8542,223.9535,222.752,222.8413,17691.0
2024-10-10 10:20:00,224.48,224.82,223.97,224.04,15901.0,222.9108,223.2485,222.4044,222.4739,15901.0
2024-10-10 10:30:00,224.05,224.6,223.66,223.66,33406.0,222.4838,223.03,222.0966,222.0966,33406.0
2024-10-10 10:40:00,223.79,223.94,223.11,223.18,9327.0,222.2257,222.3746,221.5504,221.6199,9327.0
2024-10-10 10:50:00,223.18,223.4,222.88,223.38,20095.0,221.6199,221.8384,221.322,221.8185,20095.0
2024-10-10 11:00:00,223.37,223.88,223.24,223.88,11126.0,221.8086,222.315,221.6795,222.315,11126.0
2024-10-10 11:10:00,224.07,224.27,223.91,224.27,7410.0,222.5037,222.7023,222.3448,222.7023,7410.0
2024-10-10 11:20:00,224.36,224.63,224.0,224.3,8366.0,222.7917,223.0598,222.4342,222.7321,8366.0
2024-10-10 11:30:00,224.2,224.2,223.72,223.72,8575.0,222.6328,222.6328,222.1562,222.1562,8575.0
2024-10-10 11:40:00,223.82,223.85,223.52,223.59,6759.0,222.2555,222.2852,221.9576,222.0271,6759.0
2024-10-10 11:50:00,223.61,223.74,223.39,223.56,6963.0,222.0469,222.176,221.8285,221.9973,6963.0
2024-10-10 12:00:00,223.53,223.71,223.38,223.71,5671.0,221.9675,222.1462,221.8185,222.1462,5671.0
2024-10-10 12:10:00,223.8,224.11,223.77,224.11,7007.0,222.2356,222.5434,222.2058,222.5434,7007.0
2024-10-10 12:20:00,224.17,224.34,224.09,224.34,6731.0,222.603,222.7718,222.5236,222.7718,6731.0
2024-10-10 12:30:00,224.26,224.27,223.87,223.92,7067.0,222.6924,222.7023,222.3051,222.3548,7067.0
2024-10-10 12:40:00,223.92,223.92,223.47,223.57,9375.0,222.3548,222.3548,221.9079,222.0072,9375.0
2024-10-10 12:50:00,223.55,223.63,223.39,223.39,9460.0,221.9873,222.0668,221.8285,221.8285,9460.0
2024-10-10 13:00:00,223.27,223.33,223.06,223.12,15187.0,221.7093,221.7689,221.5008,221.5603,15187.0
2024-10-10 13:10:00,223.07,223.2,223.04,223.19,6366.0,221.5107,221.6398,221.4809,221.6299,6366.0
2024-10-10 13:20:00,223.2,223.38,223.16,223.27,4714.0,221.6398,221.8185,221.6001,221.7093,4714.0
2024-10-10 13:30:00,223.32,223.32,223.19,223.27,5616.0,221.7589,221.7589,221.6299,221.7093,5616.0
2024-10-10 13:40:00,223.32,223.41,223.27,223.34,5098.0,221.7589,221.8483,221.7093,221.7788,5098.0
2024-10-10 13:50:00,223.27,223.34,223.12,223.34,4842.0,221.7093,221.7788,221.5603,221.7788,4842.0
2024-10-10 14:00:00,223.29,223.33,223.06,223.15,4802.0,221.7292,221.7689,221.5008,221.5901,4802.0
2024-10-10 14:10:00,223.2,223.3,223.1,223.16,10271.0,221.6398,221.7391,221.5405,221.6001,10271.0
2024-10-10 14:20:00,223.15,223.24,222.78,222.78,9951.0,221.5901,221.6795,221.2227,221.2227,9951.0
2024-10-10 14:30:00,222.77,222.86,222.59,222.81,6535.0,221.2128,221.3022,221.0341,221.2525,6535.0
2024-10-10 14:40:00,222.84,222.85,222.64,222.83,6234.0,221.2823,221.2922,221.0837,221.2724,6234.0
2024-10-10 14:50:00,222.78,222.78,222.55,222.77,4680.0,221.2227,221.2227,220.9943,221.2128,4680.0
2024-10-10 15:00:00,222.75,222.9,222.6,222.66,4596.0,221.1929,221.3419,221.044,221.1036,4596.0
2024-10-10 15:10:00,222.69,222.88,222.65,222.82,6095.0,221.1334,221.322,221.0936,221.2624,6095.0
2024-10-10 15:20:00,222.84,223.02,222.78,222.85,7023.0,221.2823,221.461,221.2227,221.2922,7023.0
2024-10-10 15:30:00,222.86,223.2,222.86,223.18,21942.0,221.3022,221.6398,221.3022,221.6199,21942.0
2024-10-10 15:40:00,223.24,223.34,223.14,223.34,14331.0,221.6795,221.7788,221.5802,221.7788,14331.0
2024-10-10 15:50:00,223.37,224.02,223.35,223.56,104332.0,221.8086,222.4541,221.7887,221.9973,104332.0
2024-10-11 09:30:00,224.61,225.28,224.22,224.58,15117.0,223.0399,223.7052,222.6527,223.0101,15117.0
2024-10-11 09:40:00,224.26,224.91,224.26,224.51,12254.0,222.6924,223.3378,222.6924,222.9406,12254.0
2024-10-11 09:50:00,224.58,224.77,224.22,224.56,8069.0,223.0101,223.1988,222.6527,222.9903,8069.0
2024-10-11 10:00:00,224.37,224.69,224.17,224.69,5606.0,222.8016,223.1194,222.603,223.1194,5606.0
2024-10-11 10:10:00,224.75,225.18,224.6,225.02,9733.0,223.179,223.6059,223.03,223.4471,9733.0
2024-10-11 10:20:00,225.02,225.54,224.94,225.48,6648.0,223.4471,223.9634,223.3676,223.9038,6648.0
2024-10-11 10:30:00,225.49,225.49,224.76,224.76,10853.0,223.9138,223.9138,223.1889,223.1889,10853.0
2024-10-11 10:40:00,224.83,225.2,224.74,225.17,5424.0,223.2584,223.6258,223.169,223.596,5424.0
2024-10-11 10:50:00,225.21,225.23,224.9,224.9,7413.0,223.6357,223.6556,223.3279,223.3279,7413.0
2024-10-11 11:00:00,224.9,225.07,224.8,225.04,5093.0,223.3279,223.4967,223.2286,223.4669,5093.0
2024-10-11 11:10:00,224.99,225.35,224.97,225.12,6243.0,223.4173,223.7748,223.3974,223.5464,6243.0
2024-10-11 11:20:00,225.05,225.06,224.7,224.78,5126.0,223.4769,223.4868,223.1293,223.2087,5126.0
2024-10-11 11:30:00,224.81,224.98,224.66,224.89,5296.0,223.2385,223.4073,223.0896,223.318,5296.0
2024-10-11 11:40:00,224.99,224.99,224.74,224.81,7606.0,223.4173,223.4173,223.169,223.2385,7606.0
2024-10-11 11:50:00,224.79,224.82,224.49,224.67,5832.0,223.2187,223.2485,222.9208,223.0995,5832.0
2024-10-11 12:00:00,224.64,224.75,224.49,224.49,5255.0,223.0697,223.179,222.9208,222.9208,5255.0
2024-10-11 12:10:00,224.44,224.57,224.28,224.28,5617.0,222.8711,223.0002,222.7122,222.7122,5617.0
2024-10-11 12:20:00,224.27,224.27,223.97,224.01,3546.0,222.7023,222.7023,222.4044,222.4441,3546.0
2024-10-11 12:30:00,223.92,224.19,223.87,223.91,3230.0,222.3548,222.6229,222.3051,222.3448,3230.0
2024-10-11 12:40:00,223.89,223.97,223.73,223.75,4814.0,222.325,222.4044,222.1661,222.1859,4814.0
2024-10-11 12:50:00,223.77,223.96,223.76,223.96,1302.0,222.2058,222.3945,222.1959,222.3945,1302.0
2024-10-11 13:00:00,224.07,224.13,223.92,223.95,3966.0,222.5037,222.5633,222.3548,222.3845,3966.0
2024-10-11 13:10:00,224.01,224.12,223.99,223.99,2621.0,222.4441,222.5534,222.4243,222.4243,2621.0
2024-10-11 13:20:00,224.01,224.03,223.94,223.96,1351.0,222.4441,222.464,222.3746,222.3945,1351.0
2024-10-11 13:30:00,224.13,224.16,224.0,224.09,9043.0,222.5633,222.5931,222.4342,222.5236,9043.0
2024-10-11 13:40:00,224.16,224.37,224.16,224.23,4387.0,222.5931,222.8016,222.5931,222.6626,4387.0
2024-10-11 13:50:00,224.24,224.34,224.2,224.25,2949.0,222.6725,222.7718,222.6328,222.6824,2949.0
2024-10-11 14:00:00,224.25,224.51,224.23,224.29,5281.0,222.6824,222.9406,222.6626,222.7222,5281.0
2024-10-11 14:10:00,224.26,224.37,224.2,224.3,3308.0,222.6924,222.8016,222.6328,222.7321,3308.0
2024-10-11 14:20:00,224.35,224.38,224.15,224.19,4214.0,222.7817,222.8115,222.5831,222.6229,4214.0
2024-10-11 14:30:00,224.14,224.32,223.97,224.0,5958.0,222.5732,222.752,222.4044,222.4342,5958.0
2024-10-11 14:40:00,224.03,224.21,223.96,223.96,7057.0,222.464,222.6427,222.3945,222.3945,7057.0
2024-10-11 14:50:00,223.94,224.28,223.94,224.22,3991.0,222.3746,222.7122,222.3746,222.6527,3991.0
2024-10-11 15:00:00,224.25,224.7,224.2,224.65,5857.0,222.6824,223.1293,222.6328,223.0797,5857.0
2024-10-11 15:10:00,224.68,224.78,224.66,224.74,7961.0,223.1094,223.2087,223.0896,223.169,7961.0
2024-10-11 15:20:00,224.73,224.8,224.59,224.62,6485.0,223.1591,223.2286,223.0201,223.0499,6485.0
2024-10-11 15:30:00,224.58,224.92,224.56,224.72,12119.0,223.0101,223.3478,222.9903,223.1492,12119.0
2024-10-11 15:40:00,224.69,225.02,224.57,224.92,15038.0,223.1194,223.4471,223.0002,223.3478,15038.0
2024-10-11 15:50:00,224.93,225.29,224.93,224.98,90258.0,223.3577,223.7152,223.3577,223.4073,90258.0
2024-10-14 09:30:00,225.3,225.77,224.48,225.45,33300.0,223.7251,224.1918,222.9108,223.8741,33300.0
2024-10-14 09:40:00,225.75,225.75,225.13,225.36,10707.0,224.172,224.172,223.5563,223.7847,10707.0
2024-10-14 09:50:00,225.17,225.96,225.16,225.93,8360.0,223.596,224.3805,223.5861,224.3507,8360.0
2024-10-14 10:00:00,225.85,225.85,225.61,225.8,6479.0,224.2713,224.2713,224.0329,224.2216,6479.0
2024-10-14 10:10:00,225.77,226.89,225.72,226.88,5846.0,224.1918,225.304,224.1422,225.2941,5846.0
2024-10-14 10:20:00,226.8,226.8,226.33,226.33,4249.0,225.2146,225.2146,224.7479,224.7479,4249.0
2024-10-14 10:30:00,226.4,226.66,226.4,226.54,8115.0,224.8174,225.0756,224.8174,224.9564,8115.0
2024-10-14 10:40:00,226.55,226.56,226.22,226.23,6417.0,224.9664,224.9763,224.6387,224.6486,6417.0
2024-10-14 10:50:00,226.35,226.62,226.28,226.43,7558.0,224.7678,225.0359,224.6983,224.8472,7558.0
2024-10-14 11:00:00,226.34,226.59,226.26,226.35,4658.0,224.7578,225.0061,224.6784,224.7678,4658.0
2024-10-14 11:10:00,226.4,226.66,226.38,226.66,8567.0,224.8174,225.0756,224.7976,225.0756,8567.0
2024-10-14 11:20:00,226.76,226.87,226.6,226.76,3768.0,225.1749,225.2841,225.016,225.1749,3768.0
2024-10-14 11:30:00,226.77,227.0,226.68,226.84,6825.0,225.1848,225.4132,225.0955,225.2543,6825.0
2024-10-14 11:40:00,226.88,226.96,226.74,226.85,5346.0,225.2941,225.3735,225.155,225.2643,5346.0
2024-10-14 11:50:00,226.83,226.85,226.78,226.78,1074.0,225.2444,225.2643,225.1948,225.1948,1074.0
2024-10-14 12:00:00,226.89,226.89,226.53,226.65,2748.0,225.304,225.304,224.9465,225.0657,2748.0
2024-10-14 12:10:00,226.59,226.85,226.58,226.75,3028.0,225.0061,225.2643,224.9962,225.165,3028.0
2024-10-14 12:20:00,226.77,226.94,226.75,226.9,2795.0,225.1848,225.3536,225.165,225.3139,2795.0
2024-10-14 12:30:00,226.9,227.11,226.84,227.06,2905.0,225.3139,225.5225,225.2543,225.4728,2905.0
2024-10-14 12:40:00,227.06,227.06,226.87,226.88,4689.0,225.4728,225.4728,225.2841,225.2941,4689.0
2024-10-14 12:50:00,226.88,227.15,226.88,227.12,3065.0,225.2941,225.5622,225.2941,225.5324,3065.0
2024-10-14 13:00:00,227.05,227.15,226.92,226.96,5805.0,225.4629,225.5622,225.3338,225.3735,5805.0
2024-10-14 13:10:00,226.94,227.18,226.92,227.18,11483.0,225.3536,225.592,225.3338,225.592,11483.0
2024-10-14 13:20:00,227.15,227.15,227.04,227.07,1439.0,225.5622,225.5622,225.4529,225.4827,1439.0
2024-10-14 13:30:00,226.96,226.96,226.72,226.85,4233.0,225.3735,225.3735,225.1352,225.2643,4233.0
2024-10-14 13:40:00,226.86,226.91,226.8,226.83,2143.0,225.2742,225.3239,225.2146,225.2444,2143.0
2024-10-14 13:50:00,226.9,226.94,226.79,226.92,5705.0,225.3139,225.3536,225.2047,225.3338,5705.0
2024-10-14 14:00:00,226.84,227.02,226.78,227.0,3863.0,225.2543,225.4331,225.1948,225.4132,3863.0
2024-10-14 14:10:00,227.0,227.23,226.9,227.23,18028.0,225.4132,225.6416,225.3139,225.6416,18028.0
2024-10-14 14:20:00,227.23,227.51,227.19,227.4,3580.0,225.6416,225.9197,225.6019,225.8104,3580.0
2024-10-14 14:30:00,227.4,227.5,227.34,227.34,16923.0,225.8104,225.9097,225.7508,225.7508,16923.0
2024-10-14 14:40:00,227.38,227.54,227.37,227.43,4777.0,225.7906,225.9494,225.7806,225.8402,4777.0
2024-10-14 14:50:00,227.43,227.49,227.42,227.48,3972.0,225.8402,225.8998,225.8303,225.8899,3972.0
2024-10-14 15:00:00,227.49,227.49,227.31,227.31,3736.0,225.8998,225.8998,225.7211,225.7211,3736.0
2024-10-14 15:10:00,227.28,227.41,227.25,227.39,4507.0,225.6913,225.8204,225.6615,225.8005,4507.0
2024-10-14 15:20:00,227.39,227.6,227.39,227.6,6278.0,225.8005,226.009,225.8005,226.009,6278.0
2024-10-14 15:30:00,227.63,227.63,227.45,227.51,9260.0,226.0388,226.0388,225.8601,225.9197,9260.0
2024-10-14 15:40:00,227.54,227.75,227.46,227.7,13087.0,225.9494,226.158,225.87,226.1083,13087.0
2024-10-14 15:50:00,227.68,228.0,227.29,227.97,151596.0,226.0885,226.4062,225.7012,226.3764,151596.0
2024-10-15 09:30:00,228.72,228.99,227.83,228.56,32466.0,227.1212,227.3893,226.2374,226.9623,32466.0
2024-10-15 09:40:00,228.58,228.61,227.8,228.23,16790.0,226.9822,227.012,226.2076,226.6346,16790.0
2024-10-15 09:50:00,228.31,228.57,228.04,228.06,29430.0,226.7141,226.9722,226.446,226.4658,29430.0
2024-10-15 10:00:00,228.14,228.25,227.3,227.3,11014.0,226.5453,226.6545,225.7111,225.7111,11014.0
2024-10-15 10:10:00,227.3,228.78,227.25,228.59,22201.0,225.7111,227.1808,225.6615,226.9921,22201.0
2024-10-15 10:20:00,228.62,229.02,228.43,228.8,13806.0,227.0219,227.4191,226.8332,227.2006,13806.0
2024-10-15 10:30:00,228.82,230.0,228.78,229.65,36991.0,227.2205,228.3923,227.1808,228.0447,36991.0
2024-10-15 10:40:00,229.65,229.89,228.16,228.16,18114.0,228.0447,228.283,226.5651,226.5651,18114.0
2024-10-15 10:50:00,228.21,228.41,228.01,228.28,24757.0,226.6148,226.8134,226.4162,226.6843,24757.0
2024-10-15 11:00:00,228.39,228.54,228.13,228.44,12343.0,226.7935,226.9425,226.5353,226.8432,12343.0
2024-10-15 11:10:00,228.49,228.65,227.85,228.21,27909.0,226.8928,227.0517,226.2573,226.6148,27909.0
2024-10-15 11:20:00,228.16,228.52,228.13,228.48,7862.0,226.5651,226.9226,226.5353,226.8829,7862.0
2024-10-15 11:30:00,228.51,228.61,228.12,228.55,6787.0,226.9127,227.012,226.5254,226.9524,6787.0
2024-10-15 11:40:00,228.49,228.77,228.38,228.52,4119.0,226.8928,227.1709,226.7836,226.9226,4119.0
2024-10-15 11:50:00,228.38,228.53,228.32,228.49,8322.0,226.7836,226.9325,226.724,226.8928,8322.0
2024-10-15 12:00:00,228.4,228.51,228.15,228.33,12611.0,226.8034,226.9127,226.5552,226.7339,12611.0
2024-10-15 12:10:00,228.47,228.48,227.79,227.79,16485.0,226.8729,226.8829,226.1977,226.1977,16485.0
2024-10-15 12:20:00,227.89,228.45,227.87,228.42,10990.0,226.297,226.8531,226.2771,226.8233,10990.0
2024-10-15 12:30:00,228.4,228.52,228.23,228.25,4483.0,226.8034,226.9226,226.6346,226.6545,4483.0
2024-10-15 12:40:00,228.2,228.26,227.75,227.75,13906.0,226.6048,226.6644,226.158,226.158,13906.0
2024-10-15 12:50:00,227.71,227.91,227.7,227.72,8363.0,226.1183,226.3169,226.1083,226.1282,8363.0
2024-10-15 13:00:00,227.83,228.15,227.78,228.08,8232.0,226.2374,226.5552,226.1878,226.4857,8232.0
2024-10-15 13:10:00,228.05,228.07,227.89,227.91,6511.0,226.4559,226.4757,226.297,226.3169,6511.0
2024-10-15 13:20:00,227.91,228.23,227.86,228.16,13737.0,226.3169,226.6346,226.2672,226.5651,13737.0
2024-10-15 13:30:00,228.11,228.12,227.85,227.98,9236.0,226.5155,226.5254,226.2573,226.3864,9236.0
2024-10-15 13:40:00,228.02,228.08,227.8,227.96,12242.0,226.4261,226.4857,226.2076,226.3665,12242.0
2024-10-15 13:50:00,227.92,228.02,227.7,227.88,8526.0,226.3268,226.4261,226.1083,226.2871,8526.0
2024-10-15 14:00:00,227.87,227.87,227.15,227.27,8435.0,226.2771,226.2771,225.5622,225.6813,8435.0
2024-10-15 14:10:00,227.32,227.38,227.01,227.11,12389.0,225.731,225.7906,225.4232,225.5225,12389.0
2024-10-15 14:20:00,227.12,227.12,226.85,227.03,9946.0,225.5324,225.5324,225.2643,225.443,9946.0
2024-10-15 14:30:00,227.03,227.07,226.62,226.77,21001.0,225.443,225.4827,225.0359,225.1848,21001.0
2024-10-15 14:40:00,226.72,226.8,226.53,226.78,17721.0,225.1352,225.2146,224.9465,225.1948,17721.0
2024-10-15 14:50:00,226.76,227.18,226.73,227.18,10562.0,225.1749,225.592,225.1451,225.592,10562.0
2024-10-15 15:00:00,227.23,227.23,227.02,227.04,14018.0,225.6416,225.6416,225.4331,225.4529,14018.0
2024-10-15 15:10:00,227.01,227.09,226.71,226.71,9095.0,225.4232,225.5026,225.1253,225.1253,9095.0
2024-10-15 15:20:00,226.68,226.74,226.44,226.44,9587.0,225.0955,225.155,224.8571,224.8571,9587.0
2024-10-15 15:30:00,226.42,226.56,226.26,226.38,40841.0,224.8373,224.9763,224.6784,224.7976,40841.0
2024-10-15 15:40:00,226.41,226.55,226.06,226.29,48980.0,224.8273,224.9664,224.4798,224.7082,48980.0
2024-10-15 15:50:00,226.26,226.59,225.78,226.09,176745.0,224.6784,225.0061,224.2018,224.5096,176745.0
2024-10-16 09:30:00,224.96,226.01,224.82,225.81,35394.0,223.3875,224.4301,223.2485,224.2315,35394.0
2024-10-16 09:40:00,225.88,227.46,225.65,227.46,57441.0,224.3011,225.87,224.0727,225.87,57441.0
2024-10-16 09:50:00,227.22,227.68,227.08,227.58,50612.0,225.6317,226.0885,225.4927,225.9892,50612.0
2024-10-16 10:00:00,227.47,227.61,227.29,227.47,57996.0,225.8799,226.019,225.7012,225.8799,57996.0
2024-10-16 10:10:00,227.35,227.66,226.93,227.59,28493.0,225.7608,226.0686,225.3437,225.9991,28493.0
2024-10-16 10:20:00,227.59,227.6,226.94,227.26,19824.0,225.9991,226.009,225.3536,225.6714,19824.0
2024-10-16 10:30:00,227.17,227.33,226.91,227.14,14599.0,225.582,225.7409,225.3239,225.5522,14599.0
2024-10-16 10:40:00,227.21,227.22,226.46,226.5,12022.0,225.6218,225.6317,224.877,224.9167,12022.0
2024-10-16 10:50:00,226.61,227.12,226.45,226.92,14978.0,225.026,225.5324,224.8671,225.3338,14978.0
2024-10-16 11:00:00,226.92,227.08,226.61,226.61,30567.0,225.3338,225.4927,225.026,225.026,30567.0
2024-10-16 11:10:00,226.65,226.82,226.46,226.79,37677.0,225.0657,225.2345,224.877,225.2047,37677.0
2024-10-16 11:20:00,226.73,227.09,226.73,226.96,10317.0,225.1451,225.5026,225.1451,225.3735,10317.0
2024-10-16 11:30:00,226.98,227.04,226.66,226.78,10349.0,225.3934,225.4529,225.0756,225.1948,10349.0
2024-10-16 11:40:00,226.79,227.21,226.73,227.09,12752.0,225.2047,225.6218,225.1451,225.5026,12752.0
2024-10-16 11:50:00,227.09,227.16,226.85,227.02,9098.0,225.5026,225.5721,225.2643,225.4331,9098.0
2024-10-16 12:00:00,227.0,227.13,226.87,226.95,11564.0,225.4132,225.5423,225.2841,225.3636,11564.0
2024-10-16 12:10:00,226.99,227.28,226.88,227.21,12542.0,225.4033,225.6913,225.2941,225.6218,12542.0
2024-10-16 12:20:00,227.23,227.23,226.94,226.97,9010.0,225.6416,225.6416,225.3536,225.3834,9010.0
2024-10-16 12:30:00,226.97,227.26,226.89,227.23,6386.0,225.3834,225.6714,225.304,225.6416,6386.0
2024-10-16 12:40:00,227.18,227.18,227.04,227.09,4983.0,225.592,225.592,225.4529,225.5026,4983.0
2024-10-16 12:50:00,227.09,227.18,226.84,226.91,12489.0,225.5026,225.592,225.2543,225.3239,12489.0
2024-10-16 13:00:00,226.91,227.15,226.88,227.05,7129.0,225.3239,225.5622,225.2941,225.4629,7129.0
2024-10-16 13:10:00,227.1,227.13,226.69,226.7,5873.0,225.5125,225.5423,225.1054,225.1153,5873.0
2024-10-16 13:20:00,226.68,226.86,226.68,226.82,5989.0,225.0955,225.2742,225.0955,225.2345,5989.0
2024-10-16 13:30:00,226.78,226.85,226.62,226.8,6877.0,225.1948,225.2643,225.0359,225.2146,6877.0
2024-10-16 13:40:00,226.85,226.88,226.75,226.75,8176.0,225.2643,225.2941,225.165,225.165,8176.0
2024-10-16 13:50:00,226.74,227.11,226.7,227.1,8100.0,225.155,225.5225,225.1153,225.5125,8100.0
2024-10-16 14:00:00,227.09,227.19,226.87,227.03,23793.0,225.5026,225.6019,225.2841,225.443,23793.0
2024-10-16 14:10:00,227.03,227.12,226.94,227.08,12862.0,225.443,225.5324,225.3536,225.4927,12862.0
2024-10-16 14:20:00,227.04,227.74,226.99,227.74,22974.0,225.4529,226.1481,225.4033,226.1481,22974.0
2024-10-16 14:30:00,227.74,227.95,227.68,227.79,10202.0,226.1481,226.3566,226.0885,226.1977,10202.0
2024-10-16 14:40:00,227.75,227.8,227.58,227.63,9683.0,226.158,226.2076,225.9892,226.0388,9683.0
2024-10-16 14:50:00,227.65,227.79,227.49,227.79,15080.0,226.0587,226.1977,225.8998,226.1977,15080.0
2024-10-16 15:00:00,227.76,227.84,227.54,227.68,18115.0,226.1679,226.2474,225.9494,226.0885,18115.0
2024-10-16 15:10:00,227.69,228.16,227.68,227.9,24691.0,226.0984,226.5651,226.0885,226.3069,24691.0
2024-10-16 15:20:00,227.9,228.03,227.68,227.91,27853.0,226.3069,226.436,226.0885,226.3169,27853.0
2024-10-16 15:30:00,227.87,228.38,227.85,228.38,38767.0,226.2771,226.7836,226.2573,226.7836,38767.0
2024-10-16 15:40:00,228.36,228.52,228.04,228.08,34909.0,226.7637,226.9226,226.446,226.4857,34909.0
2024-10-16 15:50:00,228.09,228.22,227.91,227.96,134038.0,226.4956,226.6247,226.3169,226.3665,134038.0
2024-10-17 09:30:00,230.05,232.3,228.45,230.53,153723.0,228.4419,230.6762,226.8531,228.9185,153723.0
2024-10-17 09:40:00,230.56,231.19,227.56,227.72,49816.0,228.9483,229.5739,225.9693,226.1282,49816.0
2024-10-17 09:50:00,227.74,227.96,226.1,227.74,101555.0,226.1481,226.3665,224.5195,226.1481,101555.0
2024-10-17 10:00:00,227.81,227.98,226.71,227.98,45057.0,226.2176,226.3864,225.1253,226.3864,45057.0
2024-10-17 10:10:00,228.24,228.54,227.62,227.77,25060.0,226.6446,226.9425,226.0289,226.1778,25060.0
2024-10-17 10:20:00,227.76,229.13,227.75,228.65,31478.0,226.1679,227.5283,226.158,227.0517,31478.0
2024-10-17 10:30:00,228.65,230.0,228.5,229.98,36655.0,227.0517,228.3923,226.9027,228.3724,36655.0
2024-10-17 10:40:00,229.87,229.94,228.1,228.62,29260.0,228.2632,228.3327,226.5055,227.0219,29260.0
2024-10-17 10:50:00,228.62,229.32,228.61,229.03,29414.0,227.0219,227.717,227.012,227.429,29414.0
2024-10-17 11:00:00,229.03,229.1,228.53,228.92,37500.0,227.429,227.4985,226.9325,227.3198,37500.0
2024-10-17 11:10:00,228.83,229.54,228.62,229.52,17563.0,227.2304,227.9355,227.0219,227.9156,17563.0
2024-10-17 11:20:00,229.52,229.74,229.3,229.71,20980.0,227.9156,228.1341,227.6971,228.1043,20980.0
2024-10-17 11:30:00,229.65,229.7,229.4,229.51,18049.0,228.0447,228.0944,227.7964,227.9057,18049.0
2024-10-17 11:40:00,229.5,229.5,228.72,228.79,9735.0,227.8957,227.8957,227.1212,227.1907,9735.0
2024-10-17 11:50:00,228.77,229.18,228.34,229.01,23221.0,227.1709,227.578,226.7439,227.4092,23221.0
2024-10-17 12:00:00,229.03,229.26,228.83,229.15,40113.0,227.429,227.6574,227.2304,227.5482,40113.0
2024-10-17 12:10:00,229.15,229.15,228.21,228.22,9744.0,227.5482,227.5482,226.6148,226.6247,9744.0
2024-10-17 12:20:00,228.18,228.57,228.1,228.22,21295.0,226.585,226.9722,226.5055,226.6247,21295.0
2024-10-17 12:30:00,228.16,228.22,227.92,228.14,10233.0,226.5651,226.6247,226.3268,226.5453,10233.0
2024-10-17 12:40:00,228.24,228.35,228.05,228.15,11920.0,226.6446,226.7538,226.4559,226.5552,11920.0
2024-10-17 12:50:00,228.11,228.24,227.97,228.14,10853.0,226.5155,226.6446,226.3764,226.5453,10853.0
2024-10-17 13:00:00,228.19,228.32,227.84,227.95,13270.0,226.5949,226.724,226.2474,226.3566,13270.0
2024-10-17 13:10:00,228.03,228.74,228.03,228.59,13010.0,226.436,227.1411,226.436,226.9921,13010.0
2024-10-17 13:20:00,228.59,228.68,228.31,228.37,11165.0,226.9921,227.0815,226.7141,226.7736,11165.0
2024-10-17 13:30:00,228.37,229.1,228.36,229.09,12029.0,226.7736,227.4985,226.7637,227.4886,12029.0
2024-10-17 13:40:00,229.04,229.25,228.92,229.0,13634.0,227.439,227.6475,227.3198,227.3992,13634.0
2024-10-17 13:50:00,229.0,229.27,229.0,229.25,16040.0,227.3992,227.6674,227.3992,227.6475,16040.0
2024-10-17 14:00:00,229.16,229.16,228.28,228.42,7482.0,227.5581,227.5581,226.6843,226.8233,7482.0
2024-10-17 14:10:00,228.35,228.39,228.06,228.14,9859.0,226.7538,226.7935,226.4658,226.5453,9859.0
2024-10-17 14:20:00,228.14,228.4,228.08,228.08,11195.0,226.5453,226.8034,226.4857,226.4857,11195.0
2024-10-17 14:30:00,228.08,228.36,228.07,228.25,9389.0,226.4857,226.7637,226.4757,226.6545,9389.0
2024-10-17 14:40:00,228.19,228.22,227.74,227.75,9510.0,226.5949,226.6247,226.1481,226.158,9510.0
2024-10-17 14:50:00,227.75,228.1,227.74,228.01,13346.0,226.158,226.5055,226.1481,226.4162,13346.0
2024-10-17 15:00:00,228.05,228.12,227.63,227.73,19878.0,226.4559,226.5254,226.0388,226.1381,19878.0
2024-10-17 15:10:00,227.7,228.05,227.65,227.74,18437.0,226.1083,226.4559,226.0587,226.1481,18437.0
2024-10-17 15:20:00,227.74,227.84,227.62,227.76,20997.0,226.1481,226.2474,226.0289,226.1679,20997.0
2024-10-17 15:30:00,227.76,228.05,227.6,227.87,27752.0,226.1679,226.4559,226.009,226.2771,27752.0
2024-10-17 15:40:00,227.88,227.88,226.99,227.1,34598.0,226.2871,226.2871,225.4033,225.5125,34598.0
2024-10-17 15:50:00,227.09,227.6,226.86,226.96,213869.0,225.5026,226.009,225.2742,225.3735,213869.0
2024-10-18 09:30:00,229.36,229.36,225.81,226.54,158387.0,227.7567,227.7567,224.2315,224.9564,158387.0
2024-10-18 09:40:00,226.55,227.16,226.03,227.07,5679.0,224.9664,225.5721,224.45,225.4827,5679.0
2024-10-18 09:50:00,227.09,227.1,226.41,226.56,8043.0,225.5026,225.5125,224.8273,224.9763,8043.0
2024-10-18 10:00:00,226.41,226.49,225.7,225.75,19135.0,224.8273,224.9068,224.1223,224.172,19135.0
2024-10-18 10:10:00,225.75,226.19,225.67,225.97,18622.0,224.172,224.6089,224.0925,224.3904,18622.0
2024-10-18 10:20:00,226.03,226.04,225.48,225.7,19196.0,224.45,224.4599,223.9038,224.1223,19196.0
2024-10-18 10:30:00,225.77,225.97,225.7,225.9,27549.0,224.1918,224.3904,224.1223,224.3209,27549.0
2024-10-18 10:40:00,225.95,226.33,225.89,226.22,17629.0,224.3706,224.7479,224.311,224.6387,17629.0
2024-10-18 10:50:00,226.19,226.64,226.13,226.24,12415.0,224.6089,225.0557,224.5493,224.6585,12415.0
2024-10-18 11:00:00,226.22,226.22,225.76,225.77,11964.0,224.6387,224.6387,224.1819,224.1918,11964.0
2024-10-18 11:10:00,225.74,225.86,225.62,225.68,4454.0,224.162,224.2812,224.0429,224.1025,4454.0
2024-10-18 11:20:00,225.68,225.88,225.43,225.48,8320.0,224.1025,224.3011,223.8542,223.9038,8320.0
2024-10-18 11:30:00,225.46,225.48,225.06,225.06,15222.0,223.884,223.9038,223.4868,223.4868,15222.0
2024-10-18 11:40:00,225.12,225.27,225.11,225.15,6927.0,223.5464,223.6953,223.5364,223.5762,6927.0
2024-10-18 11:50:00,225.09,225.46,225.03,225.1,12054.0,223.5166,223.884,223.457,223.5265,12054.0
2024-10-18 12:00:00,225.15,225.49,225.15,225.33,8186.0,223.5762,223.9138,223.5762,223.7549,8186.0
2024-10-18 12:10:00,225.3,225.46,225.2,225.4,8200.0,223.7251,223.884,223.6258,223.8244,8200.0
2024-10-18 12:20:00,225.45,225.49,225.14,225.18,8543.0,223.8741,223.9138,223.5662,223.6059,8543.0
2024-10-18 12:30:00,225.16,225.45,225.13,225.34,8232.0,223.5861,223.8741,223.5563,223.7648,8232.0
2024-10-18 12:40:00,225.33,225.33,224.78,224.79,4193.0,223.7549,223.7549,223.2087,223.2187,4193.0
2024-10-18 12:50:00,224.82,225.27,224.79,224.94,8606.0,223.2485,223.6953,223.2187,223.3676,8606.0
2024-10-18 13:00:00,224.93,224.97,224.62,224.67,13429.0,223.3577,223.3974,223.0499,223.0995,13429.0
2024-10-18 13:10:00,224.71,224.71,224.37,224.37,12836.0,223.1392,223.1392,222.8016,222.8016,12836.0
2024-10-18 13:20:00,224.4,224.58,224.35,224.35,8148.0,222.8314,223.0101,222.7817,222.7817,8148.0
2024-10-18 13:30:00,224.38,224.69,224.19,224.19,11847.0,222.8115,223.1194,222.6229,222.6229,11847.0
2024-10-18 13:40:00,224.21,224.44,224.13,224.18,13020.0,222.6427,222.8711,222.5633,222.6129,13020.0
2024-10-18 13:50:00,224.18,224.22,223.92,223.96,8747.0,222.6129,222.6527,222.3548,222.3945,8747.0
2024-10-18 14:00:00,223.96,223.99,223.71,223.91,20521.0,222.3945,222.4243,222.1462,222.3448,20521.0
2024-10-18 14:10:00,223.97,224.1,223.88,224.08,12028.0,222.4044,222.5335,222.315,222.5136,12028.0
2024-10-18 14:20:00,224.1,224.56,224.09,224.39,13099.0,222.5335,222.9903,222.5236,222.8215,13099.0
2024-10-18 14:30:00,224.34,224.4,223.97,223.98,11084.0,222.7718,222.8314,222.4044,222.4143,11084.0
2024-10-18 14:40:00,223.98,224.06,223.8,224.01,11778.0,222.4143,222.4938,222.2356,222.4441,11778.0
2024-10-18 14:50:00,224.06,224.06,223.85,223.86,10881.0,222.4938,222.4938,222.2852,222.2952,10881.0
2024-10-18 15:00:00,223.86,223.88,223.53,223.69,26606.0,222.2952,222.315,221.9675,222.1264,26606.0
2024-10-18 15:10:00,223.62,223.89,223.61,223.81,10775.0,222.0569,222.325,222.0469,222.2455,10775.0
2024-10-18 15:20:00,223.78,224.11,223.75,224.08,21829.0,222.2157,222.5434,222.1859,222.5136,21829.0
2024-10-18 15:30:00,224.09,224.23,223.86,224.16,21243.0,222.5236,222.6626,222.2952,222.5931,21243.0
2024-10-18 15:40:00,224.17,224.48,224.09,224.44,37283.0,222.603,222.9108,222.5236,222.8711,37283.0
2024-10-18 15:50:00,224.44,224.89,224.44,224.67,147064.0,222.8711,223.318,222.8711,223.0995,147064.0
2024-10-21 09:30:00,222.12,223.42,221.69,223.25,38250.0,220.5673,221.8582,220.1403,221.6894,38250.0
2024-10-21 09:40:00,223.25,223.56,222.77,223.38,20507.0,221.6894,221.9973,221.2128,221.8185,20507.0
2024-10-21 09:50:00,223.28,223.28,222.88,222.98,15611.0,221.7192,221.7192,221.322,221.4213,15611.0
2024-10-21 10:00:00,223.08,223.39,222.75,222.82,12361.0,221.5206,221.8285,221.1929,221.2624,12361.0
2024-10-21 10:10:00,222.84,223.11,222.44,222.6,6339.0,221.2823,221.5504,220.8851,221.044,6339.0
2024-10-21 10:20:00,222.59,222.9,222.52,222.52,6550.0,221.0341,221.3419,220.9645,220.9645,6550.0
2024-10-21 10:30:00,222.34,222.81,222.27,222.81,10998.0,220.7858,221.2525,220.7163,221.2525,10998.0
2024-10-21 10:40:00,222.87,222.87,222.24,222.24,8055.0,221.3121,221.3121,220.6865,220.6865,8055.0
2024-10-21 10:50:00,222.22,222.33,221.86,221.92,12282.0,220.6666,220.7759,220.3092,220.3687,12282.0
2024-10-21 11:00:00,221.94,222.12,221.32,221.41,11413.0,220.3886,220.5673,219.7729,219.8623,11413.0
2024-10-21 11:10:00,221.44,221.68,221.34,221.62,11213.0,219.8921,220.1304,219.7928,220.0708,11213.0
2024-10-21 11:20:00,221.59,221.68,221.38,221.46,10974.0,220.041,220.1304,219.8325,219.912,10974.0
2024-10-21 11:30:00,221.48,221.48,221.1,221.14,12670.0,219.9318,219.9318,219.5545,219.5942,12670.0
2024-10-21 11:40:00,221.16,221.73,221.15,221.62,9315.0,219.614,220.1801,219.6041,220.0708,9315.0
2024-10-21 11:50:00,221.64,221.8,221.51,221.57,14249.0,220.0907,220.2496,219.9616,220.0212,14249.0
2024-10-21 12:00:00,221.56,221.57,221.13,221.48,8920.0,220.0113,220.0212,219.5843,219.9318,8920.0
2024-10-21 12:10:00,221.49,221.53,221.3,221.53,10150.0,219.9417,219.9815,219.7531,219.9815,10150.0
2024-10-21 12:20:00,221.48,221.76,221.48,221.64,8444.0,219.9318,220.2099,219.9318,220.0907,8444.0
2024-10-21 12:30:00,221.6,221.76,221.49,221.76,10647.0,220.051,220.2099,219.9417,220.2099,10647.0
2024-10-21 12:40:00,221.77,222.13,221.67,222.12,14952.0,220.2198,220.5773,220.1205,220.5673,14952.0
2024-10-21 12:50:00,222.13,222.4,222.03,222.37,9157.0,220.5773,220.8454,220.478,220.8156,9157.0
2024-10-21 13:00:00,222.35,222.35,222.09,222.22,13524.0,220.7957,220.7957,220.5375,220.6666,13524.0
2024-10-21 13:10:00,222.19,222.24,222.1,222.24,9630.0,220.6368,220.6865,220.5475,220.6865,9630.0
2024-10-21 13:20:00,222.26,222.26,221.99,222.0,8737.0,220.7064,220.7064,220.4382,220.4482,8737.0
2024-10-21 13:30:00,222.04,222.29,221.95,222.29,16251.0,220.4879,220.7361,220.3985,220.7361,16251.0
2024-10-21 13:40:00,222.29,222.56,222.29,222.48,11261.0,220.7361,221.0043,220.7361,220.9248,11261.0
2024-10-21 13:50:00,222.48,222.58,222.42,222.43,10110.0,220.9248,221.0241,220.8652,220.8752,10110.0
2024-10-21 14:00:00,222.4,222.93,222.39,222.92,40263.0,220.8454,221.3717,220.8354,221.3617,40263.0
2024-10-21 14:10:00,222.92,222.92,222.56,222.73,18616.0,221.3617,221.3617,221.0043,221.1731,18616.0
2024-10-21 14:20:00,222.74,222.86,222.41,222.45,14854.0,221.183,221.3022,220.8553,220.895,14854.0
2024-10-21 14:30:00,222.44,222.52,222.36,222.5,9878.0,220.8851,220.9645,220.8057,220.9447,9878.0
2024-10-21 14:40:00,222.49,222.53,222.05,222.14,9479.0,220.9348,220.9745,220.4978,220.5872,9479.0
2024-10-21 14:50:00,222.15,222.19,221.95,221.98,17595.0,220.5971,220.6368,220.3985,220.4283,17595.0
2024-10-21 15:00:00,221.99,222.0,221.8,221.98,8726.0,220.4382,220.4482,220.2496,220.4283,8726.0
2024-10-21 15:10:00,222.01,222.5,222.0,222.5,28122.0,220.4581,220.9447,220.4482,220.9447,28122.0
2024-10-21 15:20:00,222.46,222.47,222.16,222.16,12267.0,220.905,220.9149,220.6071,220.6071,12267.0
2024-10-21 15:30:00,222.14,222.14,221.65,221.83,15741.0,220.5872,220.5872,220.1006,220.2794,15741.0
2024-10-21 15:40:00,221.87,222.02,221.72,221.76,24615.0,220.3191,220.468,220.1701,220.2099,24615.0
2024-10-21 15:50:00,221.73,222.17,221.43,222.09,118221.0,220.1801,220.617,219.8822,220.5375,118221.0
2024-10-22 09:30:00,221.19,221.81,220.95,221.28,43330.0,219.6438,220.2595,219.4055,219.7332,43330.0
2024-10-22 09:40:00,221.19,221.47,221.13,221.29,12636.0,219.6438,219.9219,219.5843,219.7431,12636.0
2024-10-22 09:50:00,221.39,221.48,220.61,220.64,22677.0,219.8424,219.9318,219.0679,219.0977,22677.0
2024-10-22 10:00:00,220.7,220.97,220.11,220.21,11251.0,219.1573,219.4254,218.5714,218.6707,11251.0
2024-10-22 10:10:00,220.35,220.5,219.54,219.7,10612.0,218.8097,218.9587,218.0054,218.1643,10612.0
2024-10-22 10:20:00,219.88,220.15,219.8,220.03,15255.0,218.343,218.6111,218.2636,218.4919,15255.0
2024-10-22 10:30:00,219.94,220.04,219.62,220.02,8506.0,218.4026,218.5019,218.0848,218.482,8506.0
2024-10-22 10:40:00,220.0,220.6,219.91,220.6,9411.0,218.4622,219.058,218.3728,219.058,9411.0
2024-10-22 10:50:00,220.59,220.77,220.43,220.52,14057.0,219.048,219.2268,218.8892,218.9785,14057.0
2024-10-22 11:00:00,220.6,220.87,220.47,220.82,12726.0,219.058,219.3261,218.9289,219.2764,12726.0
2024-10-22 11:10:00,221.01,221.32,220.91,221.0,17595.0,219.4651,219.7729,219.3658,219.4552,17595.0
2024-10-22 11:20:00,221.05,221.11,220.77,220.83,7573.0,219.5048,219.5644,219.2268,219.2864,7573.0
2024-10-22 11:30:00,220.64,220.99,220.64,220.87,5099.0,219.0977,219.4452,219.0977,219.3261,5099.0
2024-10-22 11:40:00,220.86,220.86,220.64,220.66,3898.0,219.3161,219.3161,219.0977,219.1175,3898.0
2024-10-22 11:50:00,220.66,220.73,220.53,220.54,6036.0,219.1175,219.1871,218.9885,218.9984,6036.0
2024-10-22 12:00:00,220.49,220.52,220.42,220.43,5134.0,218.9487,218.9785,218.8792,218.8892,5134.0
2024-10-22 12:10:00,220.45,220.9,220.44,220.64,7162.0,218.909,219.3559,218.8991,219.0977,7162.0
2024-10-22 12:20:00,220.64,221.05,220.57,221.05,22567.0,219.0977,219.5048,219.0282,219.5048,22567.0
2024-10-22 12:30:00,221.02,221.19,220.98,221.13,9568.0,219.475,219.6438,219.4353,219.5843,9568.0
2024-10-22 12:40:00,221.13,221.31,221.1,221.24,10897.0,219.5843,219.763,219.5545,219.6935,10897.0
2024-10-22 12:50:00,221.25,221.36,221.15,221.35,10021.0,219.7034,219.8126,219.6041,219.8027,10021.0
2024-10-22 13:00:00,221.36,221.56,221.33,221.34,14191.0,219.8126,220.0113,219.7829,219.7928,14191.0
2024-10-22 13:10:00,221.29,221.29,221.14,221.14,6650.0,219.7431,219.7431,219.5942,219.5942,6650.0
2024-10-22 13:20:00,221.11,221.19,220.97,221.16,3823.0,219.5644,219.6438,219.4254,219.614,3823.0
2024-10-22 13:30:00,221.21,221.47,221.15,221.44,8557.0,219.6637,219.9219,219.6041,219.8921,8557.0
2024-10-22 13:40:00,221.45,221.65,221.4,221.46,6599.0,219.902,220.1006,219.8524,219.912,6599.0
2024-10-22 13:50:00,221.47,221.47,221.21,221.3,3355.0,219.9219,219.9219,219.6637,219.7531,3355.0
2024-10-22 14:00:00,221.36,221.48,221.27,221.27,10942.0,219.8126,219.9318,219.7233,219.7233,10942.0
2024-10-22 14:10:00,221.36,221.42,221.19,221.34,5092.0,219.8126,219.8722,219.6438,219.7928,5092.0
2024-10-22 14:20:00,221.34,221.35,221.22,221.35,4287.0,219.7928,219.8027,219.6736,219.8027,4287.0
2024-10-22 14:30:00,221.33,221.34,221.01,221.13,30045.0,219.7829,219.7928,219.4651,219.5843,30045.0
2024-10-22 14:40:00,221.11,221.2,220.98,220.99,9364.0,219.5644,219.6538,219.4353,219.4452,9364.0
2024-10-22 14:50:00,221.01,221.46,221.01,221.46,14498.0,219.4651,219.912,219.4651,219.912,14498.0
2024-10-22 15:00:00,221.46,221.71,221.37,221.71,25152.0,219.912,220.1602,219.8226,220.1602,25152.0
2024-10-22 15:10:00,221.71,221.92,221.67,221.78,19992.0,220.1602,220.3687,220.1205,220.2297,19992.0
2024-10-22 15:20:00,221.81,222.11,221.71,221.95,41097.0,220.2595,220.5574,220.1602,220.3985,41097.0
2024-10-22 15:30:00,222.02,222.08,221.89,221.98,20157.0,220.468,220.5276,220.3389,220.4283,20157.0
2024-10-22 15:40:00,221.97,222.27,221.97,222.07,26196.0,220.4184,220.7163,220.4184,220.5177,26196.0
2024-10-22 15:50:00,222.11,222.31,221.82,221.84,122903.0,220.5574,220.756,220.2694,220.2893,122903.0
2024-10-23 09:30:00,221.12,222.27,220.69,221.4,23277.0,219.5743,220.7163,219.1473,219.8524,23277.0
2024-10-23 09:40:00,221.17,221.48,220.96,221.25,12380.0,219.624,219.9318,219.4154,219.7034,12380.0
2024-10-23 09:50:00,221.18,221.31,221.03,221.21,21232.0,219.6339,219.763,219.485,219.6637,21232.0
2024-10-23 10:00:00,221.33,222.69,221.32,222.4,12655.0,219.7829,221.1334,219.7729,220.8454,12655.0
2024-10-23 10:10:00,222.51,222.51,221.75,221.75,2989.0,220.9546,220.9546,220.1999,220.1999,2989.0
2024-10-23 10:20:00,221.75,221.89,221.5,221.61,10166.0,220.1999,220.3389,219.9517,220.0609,10166.0
2024-10-23 10:30:00,221.43,221.86,221.36,221.64,5193.0,219.8822,220.3092,219.8126,220.0907,5193.0
2024-10-23 10:40:00,221.76,222.05,221.24,221.25,33306.0,220.2099,220.4978,219.6935,219.7034,33306.0
2024-10-23 10:50:00,221.28,221.59,221.11,221.5,7008.0,219.7332,220.041,219.5644,219.9517,7008.0
2024-10-23 11:00:00,221.53,221.54,220.93,221.0,14314.0,219.9815,219.9914,219.3857,219.4552,14314.0
2024-10-23 11:10:00,221.03,221.05,220.73,220.86,15087.0,219.485,219.5048,219.1871,219.3161,15087.0
2024-10-23 11:20:00,220.88,221.37,220.87,221.13,19462.0,219.336,219.8226,219.3261,219.5843,19462.0
2024-10-23 11:30:00,221.21,221.96,220.95,221.96,32441.0,219.6637,220.4085,219.4055,220.4085,32441.0
2024-10-23 11:40:00,221.9,222.28,221.57,222.14,35870.0,220.3489,220.7262,220.0212,220.5872,35870.0
2024-10-23 11:50:00,222.2,223.26,222.0,222.8,33362.0,220.6468,221.6994,220.4482,221.2426,33362.0
2024-10-23 12:00:00,222.79,223.66,222.44,223.47,24477.0,221.2327,222.0966,220.8851,221.9079,24477.0
2024-10-23 12:10:00,223.5,223.8,222.35,223.8,178756.0,221.9377,222.2356,220.7957,222.2356,178756.0
2024-10-23 12:20:00,223.8,224.48,223.74,224.0,64508.0,222.2356,222.9108,222.176,222.4342,64508.0
2024-10-23 12:30:00,223.98,224.87,223.75,224.28,62723.0,222.4143,223.2981,222.1859,222.7122,62723.0
2024-10-23 12:40:00,224.27,225.0,224.27,224.56,73809.0,222.7023,223.4272,222.7023,222.9903,73809.0
2024-10-23 12:50:00,224.7,224.8,224.05,224.74,52343.0,223.1293,223.2286,222.4838,223.169,52343.0
2024-10-23 13:00:00,224.74,224.82,224.02,224.56,44053.0,223.169,223.2485,222.4541,222.9903,44053.0
2024-10-23 13:10:00,224.63,225.0,224.17,224.66,47713.0,223.0598,223.4272,222.603,223.0896,47713.0
2024-10-23 13:20:00,224.71,224.75,224.18,224.33,81016.0,223.1392,223.179,222.6129,222.7619,81016.0
2024-10-23 13:30:00,224.43,224.47,223.73,224.01,65295.0,222.8612,222.9009,222.1661,222.4441,65295.0
2024-10-23 13:40:00,224.01,224.3,223.86,223.95,50618.0,222.4441,222.7321,222.2952,222.3845,50618.0
2024-10-23 13:50:00,223.89,224.84,223.76,224.82,63288.0,222.325,223.2683,222.1959,223.2485,63288.0
2024-10-23 14:00:00,224.85,224.94,224.1,224.12,95361.0,223.2783,223.3676,222.5335,222.5534,95361.0
2024-10-23 14:10:00,224.17,224.17,223.71,223.83,48723.0,222.603,222.603,222.1462,222.2654,48723.0
2024-10-23 14:20:00,223.83,223.95,223.45,223.58,67728.0,222.2654,222.3845,221.888,222.0171,67728.0
2024-10-23 14:30:00,223.58,224.93,223.58,224.9,50152.0,222.0171,223.3577,222.0171,223.3279,50152.0
2024-10-23 14:40:00,224.81,225.34,224.68,224.93,88098.0,223.2385,223.7648,223.1094,223.3577,88098.0
2024-10-23 14:50:00,224.9,225.03,224.68,224.92,71851.0,223.3279,223.457,223.1094,223.3478,71851.0
2024-10-23 15:00:00,224.91,225.11,224.58,224.8,90731.0,223.3378,223.5364,223.0101,223.2286,90731.0
2024-10-23 15:10:00,224.8,225.04,224.64,225.04,80936.0,223.2286,223.4669,223.0697,223.4669,80936.0
2024-10-23 15:20:00,224.99,225.03,224.24,224.67,63285.0,223.4173,223.457,222.6725,223.0995,63285.0
2024-10-23 15:30:00,224.62,224.97,224.44,224.69,78858.0,223.0499,223.3974,222.8711,223.1194,78858.0
2024-10-23 15:40:00,224.68,225.02,224.37,224.37,969346.0,223.1094,223.4471,222.8016,222.8016,969346.0
2024-10-23 15:50:00,224.21,224.28,223.24,223.49,228388.0,222.6427,222.7122,221.6795,221.9278,228388.0
2024-10-24 09:30:00,223.3,223.55,221.62,221.63,32162.0,221.7391,221.9873,220.0708,220.0808,32162.0
2024-10-24 09:40:00,221.71,222.92,221.64,222.92,6011.0,220.1602,221.3617,220.0907,221.3617,6011.0
2024-10-24 09:50:00,222.95,222.95,222.59,222.69,13042.0,221.3915,221.3915,221.0341,221.1334,13042.0
2024-10-24 10:00:00,222.81,223.3,222.6,223.3,21637.0,221.2525,221.7391,221.044,221.7391,21637.0
2024-10-24 10:10:00,223.33,223.35,222.9,223.09,19424.0,221.7689,221.7887,221.3419,221.5306,19424.0
2024-10-24 10:20:00,223.09,223.62,223.07,223.6,6946.0,221.5306,222.0569,221.5107,222.037,6946.0
2024-10-24 10:30:00,223.46,223.66,222.91,222.91,10529.0,221.898,222.0966,221.3518,221.3518,10529.0
2024-10-24 10:40:00,222.91,223.07,222.69,222.96,3216.0,221.3518,221.5107,221.1334,221.4015,3216.0
2024-10-24 10:50:00,222.86,222.86,222.48,222.56,49142.0,221.3022,221.3022,220.9248,221.0043,49142.0
2024-10-24 11:00:00,222.57,222.67,222.22,222.67,107642.0,221.0142,221.1135,220.6666,221.1135,107642.0
2024-10-24 11:10:00,222.66,222.89,222.61,222.84,3339.0,221.1036,221.332,221.0539,221.2823,3339.0
2024-10-24 11:20:00,222.84,222.95,222.5,222.51,12147.0,221.2823,221.3915,220.9447,220.9546,12147.0
2024-10-24 11:30:00,222.41,222.72,222.2,222.69,16045.0,220.8553,221.1631,220.6468,221.1334,16045.0
2024-10-24 11:40:00,222.73,222.73,222.35,222.51,15841.0,221.1731,221.1731,220.7957,220.9546,15841.0
2024-10-24 11:50:00,222.49,222.59,222.18,222.41,5991.0,220.9348,221.0341,220.6269,220.8553,5991.0
2024-10-24 12:00:00,222.41,222.58,222.07,222.12,18997.0,220.8553,221.0241,220.5177,220.5673,18997.0
2024-10-24 12:10:00,222.12,222.25,221.93,222.17,9967.0,220.5673,220.6964,220.3787,220.617,9967.0
2024-10-24 12:20:00,222.14,222.48,222.13,222.37,2128.0,220.5872,220.9248,220.5773,220.8156,2128.0
2024-10-24 12:30:00,222.41,222.61,222.31,222.33,7599.0,220.8553,221.0539,220.756,220.7759,7599.0
2024-10-24 12:40:00,222.36,222.44,222.26,222.41,2100.0,220.8057,220.8851,220.7064,220.8553,2100.0
2024-10-24 12:50:00,222.3,222.36,222.29,222.32,1160.0,220.7461,220.8057,220.7361,220.7659,1160.0
2024-10-24 13:00:00,222.31,222.66,222.31,222.53,24778.0,220.756,221.1036,220.756,220.9745,24778.0
2024-10-24 13:10:00,222.51,222.64,222.49,222.56,7355.0,220.9546,221.0837,220.9348,221.0043,7355.0
2024-10-24 13:20:00,222.57,222.89,222.56,222.84,9373.0,221.0142,221.332,221.0043,221.2823,9373.0
2024-10-24 13:30:00,222.69,222.69,222.32,222.44,11232.0,221.1334,221.1334,220.7659,220.8851,11232.0
2024-10-24 13:40:00,222.44,222.81,222.39,222.51,16816.0,220.8851,221.2525,220.8354,220.9546,16816.0
2024-10-24 13:50:00,222.51,222.65,222.38,222.41,12803.0,220.9546,221.0936,220.8255,220.8553,12803.0
2024-10-24 14:00:00,222.28,222.5,222.22,222.5,10441.0,220.7262,220.9447,220.6666,220.9447,10441.0
2024-10-24 14:10:00,222.5,222.58,222.3,222.44,14463.0,220.9447,221.0241,220.7461,220.8851,14463.0
2024-10-24 14:20:00,222.43,222.52,222.2,222.27,104491.0,220.8752,220.9645,220.6468,220.7163,104491.0
2024-10-24 14:30:00,222.32,222.58,222.24,222.5,27330.0,220.7659,221.0241,220.6865,220.9447,27330.0
2024-10-24 14:40:00,222.49,222.5,222.1,222.15,9216.0,220.9348,220.9447,220.5475,220.5971,9216.0
2024-10-24 14:50:00,222.19,222.24,221.97,222.16,17393.0,220.6368,220.6865,220.4184,220.6071,17393.0
2024-10-24 15:00:00,222.2,222.24,221.72,221.94,35455.0,220.6468,220.6865,220.1701,220.3886,35455.0
2024-10-24 15:10:00,222.0,222.23,221.98,222.15,10585.0,220.4482,220.6766,220.4283,220.5971,10585.0
2024-10-24 15:20:00,222.14,222.22,221.96,222.19,14932.0,220.5872,220.6666,220.4085,220.6368,14932.0
2024-10-24 15:30:00,222.18,222.28,222.01,222.14,25819.0,220.6269,220.7262,220.4581,220.5872,25819.0
2024-10-24 15:40:00,222.14,222.6,222.13,222.51,95851.0,220.5872,221.044,220.5773,220.9546,95851.0
2024-10-24 15:50:00,222.49,222.6,222.3,222.44,136256.0,220.9348,221.044,220.7461,220.8851,136256.0
2024-10-25 09:30:00,223.55,223.82,221.97,222.18,37811.0,221.9873,222.2555,220.4184,220.6269,37811.0
2024-10-25 09:40:00,222.28,223.66,222.27,223.28,11545.0,220.7262,222.0966,220.7163,221.7192,11545.0
2024-10-25 09:50:00,223.14,223.47,222.96,223.47,14440.0,221.5802,221.9079,221.4015,221.9079,14440.0
2024-10-25 10:00:00,223.43,223.46,222.6,222.68,13977.0,221.8682,221.898,221.044,221.1234,13977.0
2024-10-25 10:10:00,222.63,223.25,222.43,223.19,17087.0,221.0738,221.6894,220.8752,221.6299,17087.0
2024-10-25 10:20:00,223.18,223.42,222.63,222.9,13677.0,221.6199,221.8582,221.0738,221.3419,13677.0
2024-10-25 10:30:00,222.75,223.32,222.7,223.31,7692.0,221.1929,221.7589,221.1433,221.749,7692.0
2024-10-25 10:40:00,223.24,223.44,223.06,223.3,7420.0,221.6795,221.8781,221.5008,221.7391,7420.0
2024-10-25 10:50:00,223.28,223.28,222.53,222.59,12682.0,221.7192,221.7192,220.9745,221.0341,12682.0
2024-10-25 11:00:00,222.67,222.98,222.42,222.48,5421.0,221.1135,221.4213,220.8652,220.9248,5421.0
2024-10-25 11:10:00,222.52,222.62,221.73,221.73,15184.0,220.9645,221.0638,220.1801,220.1801,15184.0
2024-10-25 11:20:00,221.64,221.9,221.6,221.9,14365.0,220.0907,220.3489,220.051,220.3489,14365.0
2024-10-25 11:30:00,221.95,221.95,221.2,221.32,4280.0,220.3985,220.3985,219.6538,219.7729,4280.0
2024-10-25 11:40:00,221.37,222.06,221.35,222.06,4724.0,219.8226,220.5078,219.8027,220.5078,4724.0
2024-10-25 11:50:00,221.98,222.05,221.8,222.03,8933.0,220.4283,220.4978,220.2496,220.478,8933.0
2024-10-25 12:00:00,222.03,222.03,221.45,221.48,6007.0,220.478,220.478,219.902,219.9318,6007.0
2024-10-25 12:10:00,221.53,221.76,221.53,221.73,4329.0,219.9815,220.2099,219.9815,220.1801,4329.0
2024-10-25 12:20:00,221.7,221.7,221.42,221.46,3094.0,220.1503,220.1503,219.8722,219.912,3094.0
2024-10-25 12:30:00,221.57,221.57,220.83,220.85,9093.0,220.0212,220.0212,219.2864,219.3062,9093.0
2024-10-25 12:40:00,220.81,221.47,220.81,221.4,5434.0,219.2665,219.9219,219.2665,219.8524,5434.0
2024-10-25 12:50:00,221.33,221.47,221.22,221.47,9457.0,219.7829,219.9219,219.6736,219.9219,9457.0
2024-10-25 13:00:00,221.43,221.53,221.17,221.53,6184.0,219.8822,219.9815,219.624,219.9815,6184.0
2024-10-25 13:10:00,221.53,221.59,221.19,221.35,6392.0,219.9815,220.041,219.6438,219.8027,6392.0
2024-10-25 13:20:00,221.31,221.76,221.25,221.65,11665.0,219.763,220.2099,219.7034,220.1006,11665.0
2024-10-25 13:30:00,221.63,221.73,221.2,221.2,6422.0,220.0808,220.1801,219.6538,219.6538,6422.0
2024-10-25 13:40:00,221.29,221.5,221.02,221.41,6284.0,219.7431,219.9517,219.475,219.8623,6284.0
2024-10-25 13:50:00,221.44,221.76,221.39,221.57,9978.0,219.8921,220.2099,219.8424,220.0212,9978.0
2024-10-25 14:00:00,221.68,221.76,221.3,221.63,12362.0,220.1304,220.2099,219.7531,220.0808,12362.0
2024-10-25 14:10:00,221.63,221.63,221.22,221.62,17359.0,220.0808,220.0808,219.6736,220.0708,17359.0
2024-10-25 14:20:00,221.63,221.76,221.47,221.64,13565.0,220.0808,220.2099,219.9219,220.0907,13565.0
2024-10-25 14:30:00,221.63,221.66,221.39,221.66,10442.0,220.0808,220.1106,219.8424,220.1106,10442.0
2024-10-25 14:40:00,221.66,222.1,221.59,221.94,10189.0,220.1106,220.5475,220.041,220.3886,10189.0
2024-10-25 14:50:00,221.99,222.13,221.8,222.06,11587.0,220.4382,220.5773,220.2496,220.5078,11587.0
2024-10-25 15:00:00,222.03,222.06,221.59,221.69,15631.0,220.478,220.5078,220.041,220.1403,15631.0
2024-10-25 15:10:00,221.66,221.8,221.48,221.68,13019.0,220.1106,220.2496,219.9318,220.1304,13019.0
2024-10-25 15:20:00,221.68,221.68,221.02,221.6,16269.0,220.1304,220.1304,219.475,220.051,16269.0
2024-10-25 15:30:00,221.51,221.63,221.28,221.32,24161.0,219.9616,220.0808,219.7332,219.7729,24161.0
2024-10-25 15:40:00,221.28,221.4,221.1,221.33,21298.0,219.7332,219.8524,219.5545,219.7829,21298.0
2024-10-25 15:50:00,221.24,221.42,220.99,221.29,77280.0,219.6935,219.8722,219.4452,219.7431,77280.0
2024-10-28 09:30:00,222.79,223.47,222.43,222.65,39941.0,221.2327,221.9079,220.8752,221.0936,39941.0
2024-10-28 09:40:00,222.5,223.08,222.44,222.95,7237.0,220.9447,221.5206,220.8851,221.3915,7237.0
2024-10-28 09:50:00,222.92,222.93,222.6,222.82,4607.0,221.3617,221.3717,221.044,221.2624,4607.0
2024-10-28 10:00:00,222.91,222.92,222.44,222.48,5489.0,221.3518,221.3617,220.8851,220.9248,5489.0
2024-10-28 10:10:00,222.48,222.8,222.15,222.15,5071.0,220.9248,221.2426,220.5971,220.5971,5071.0
2024-10-28 10:20:00,222.15,222.75,222.15,222.5,5669.0,220.5971,221.1929,220.5971,220.9447,5669.0
2024-10-28 10:30:00,222.31,222.31,221.75,221.84,7338.0,220.756,220.756,220.1999,220.2893,7338.0
2024-10-28 10:40:00,221.92,222.23,221.86,222.15,1579.0,220.3687,220.6766,220.3092,220.5971,1579.0
2024-10-28 10:50:00,222.05,222.44,222.0,222.44,10640.0,220.4978,220.8851,220.4482,220.8851,10640.0
2024-10-28 11:00:00,222.26,222.73,222.14,222.18,11482.0,220.7064,221.1731,220.5872,220.6269,11482.0
2024-10-28 11:10:00,222.26,222.35,222.14,222.24,7767.0,220.7064,220.7957,220.5872,220.6865,7767.0
2024-10-28 11:20:00,222.29,222.65,222.29,222.54,8571.0,220.7361,221.0936,220.7361,220.9844,8571.0
2024-10-28 11:30:00,222.59,222.73,222.35,222.37,7860.0,221.0341,221.1731,220.7957,220.8156,7860.0
2024-10-28 11:40:00,222.37,222.45,221.97,221.97,9821.0,220.8156,220.895,220.4184,220.4184,9821.0
2024-10-28 11:50:00,222.03,222.36,221.97,222.23,7365.0,220.478,220.8057,220.4184,220.6766,7365.0
2024-10-28 12:00:00,222.25,222.31,222.05,222.07,3909.0,220.6964,220.756,220.4978,220.5177,3909.0
2024-10-28 12:10:00,222.08,222.3,222.08,222.21,4575.0,220.5276,220.7461,220.5276,220.6567,4575.0
2024-10-28 12:20:00,222.24,222.25,222.03,222.03,7702.0,220.6865,220.6964,220.478,220.478,7702.0
2024-10-28 12:30:00,222.03,222.09,221.55,221.66,9496.0,220.478,220.5375,220.0013,220.1106,9496.0
2024-10-28 12:40:00,221.66,221.81,221.51,221.62,7996.0,220.1106,220.2595,219.9616,220.0708,7996.0
2024-10-28 12:50:00,221.63,221.8,221.56,221.72,8561.0,220.0808,220.2496,220.0113,220.1701,8561.0
2024-10-28 13:00:00,221.63,221.65,221.4,221.49,2828.0,220.0808,220.1006,219.8524,219.9417,2828.0
2024-10-28 13:10:00,221.49,221.49,221.25,221.3,8769.0,219.9417,219.9417,219.7034,219.7531,8769.0
2024-10-28 13:20:00,221.29,221.47,221.27,221.41,11684.0,219.7431,219.9219,219.7233,219.8623,11684.0
2024-10-28 13:30:00,221.31,221.48,221.29,221.32,12577.0,219.763,219.9318,219.7431,219.7729,12577.0
2024-10-28 13:40:00,221.32,221.65,221.29,221.56,15246.0,219.7729,220.1006,219.7431,220.0113,15246.0
2024-10-28 13:50:00,221.53,221.63,221.4,221.63,9405.0,219.9815,220.0808,219.8524,220.0808,9405.0
2024-10-28 14:00:00,221.69,222.03,221.69,221.8,5782.0,220.1403,220.478,220.1403,220.2496,5782.0
2024-10-28 14:10:00,221.8,221.91,221.68,221.8,2819.0,220.2496,220.3588,220.1304,220.2496,2819.0
2024-10-28 14:20:00,221.69,222.03,221.69,221.85,7240.0,220.1403,220.478,220.1403,220.2992,7240.0
2024-10-28 14:30:00,221.8,221.91,221.68,221.91,6278.0,220.2496,220.3588,220.1304,220.3588,6278.0
2024-10-28 14:40:00,221.95,222.04,221.77,222.04,5388.0,220.3985,220.4879,220.2198,220.4879,5388.0
2024-10-28 14:50:00,222.09,222.15,221.77,221.77,4325.0,220.5375,220.5971,220.2198,220.2198,4325.0
2024-10-28 15:00:00,221.74,221.98,221.65,221.8,5017.0,220.19,220.4283,220.1006,220.2496,5017.0
2024-10-28 15:10:00,221.85,222.02,221.85,221.93,7942.0,220.2992,220.468,220.2992,220.3787,7942.0
2024-10-28 15:20:00,221.93,221.97,221.64,221.64,8892.0,220.3787,220.4184,220.0907,220.0907,8892.0
2024-10-28 15:30:00,221.64,221.94,221.61,221.9,10856.0,220.0907,220.3886,220.0609,220.3489,10856.0
2024-10-28 15:40:00,221.95,221.98,221.82,221.9,10936.0,220.3985,220.4283,220.2694,220.3489,10936.0
2024-10-28 15:50:00,221.94,221.97,221.46,221.9,89146.0,220.3886,220.4184,219.912,220.3489,89146.0
2024-10-29 09:30:00,222.04,223.91,222.04,223.91,81976.0,220.4879,222.3448,220.4879,222.3448,81976.0
2024-10-29 09:40:00,223.81,224.25,222.96,222.99,19533.0,222.2455,222.6824,221.4015,221.4313,19533.0
2024-10-29 09:50:00,222.78,223.25,222.31,223.0,25496.0,221.2227,221.6894,220.756,221.4412,25496.0
2024-10-29 10:00:00,222.97,223.71,222.56,223.51,10422.0,221.4114,222.1462,221.0043,221.9476,10422.0
2024-10-29 10:10:00,223.37,223.42,222.85,223.34,3753.0,221.8086,221.8582,221.2922,221.7788,3753.0
2024-10-29 10:20:00,223.34,223.36,222.91,223.08,5777.0,221.7788,221.7987,221.3518,221.5206,5777.0
2024-10-29 10:30:00,223.01,223.16,222.89,222.98,9444.0,221.4511,221.6001,221.332,221.4213,9444.0
2024-10-29 10:40:00,222.97,223.33,222.71,223.33,4425.0,221.4114,221.7689,221.1532,221.7689,4425.0
2024-10-29 10:50:00,223.41,223.44,223.15,223.33,4312.0,221.8483,221.8781,221.5901,221.7689,4312.0
2024-10-29 11:00:00,223.26,223.44,222.95,222.95,4085.0,221.6994,221.8781,221.3915,221.3915,4085.0
2024-10-29 11:10:00,222.95,223.12,222.9,222.94,3579.0,221.3915,221.5603,221.3419,221.3816,3579.0
2024-10-29 11:20:00,222.82,222.82,222.51,222.72,2310.0,221.2624,221.2624,220.9546,221.1631,2310.0
2024-10-29 11:30:00,222.78,222.95,222.72,222.9,2477.0,221.2227,221.3915,221.1631,221.3419,2477.0
2024-10-29 11:40:00,222.96,223.1,222.88,222.88,6096.0,221.4015,221.5405,221.322,221.322,6096.0
2024-10-29 11:50:00,222.83,223.08,222.76,223.05,2142.0,221.2724,221.5206,221.2029,221.4908,2142.0
2024-10-29 12:00:00,223.15,223.55,223.15,223.48,4776.0,221.5901,221.9873,221.5901,221.9178,4776.0
2024-10-29 12:10:00,223.52,223.64,223.33,223.37,8190.0,221.9576,222.0767,221.7689,221.8086,8190.0
2024-10-29 12:20:00,223.33,223.39,223.25,223.27,3843.0,221.7689,221.8285,221.6894,221.7093,3843.0
2024-10-29 12:30:00,223.17,223.43,223.15,223.39,19805.0,221.61,221.8682,221.5901,221.8285,19805.0
2024-10-29 12:40:00,223.43,223.45,223.3,223.38,2942.0,221.8682,221.888,221.7391,221.8185,2942.0
2024-10-29 12:50:00,223.34,223.76,223.34,223.67,7560.0,221.7788,222.1959,221.7788,222.1065,7560.0
2024-10-29 13:00:00,223.62,223.77,223.47,223.47,5691.0,222.0569,222.2058,221.9079,221.9079,5691.0
2024-10-29 13:10:00,223.31,223.42,223.2,223.28,4264.0,221.749,221.8582,221.6398,221.7192,4264.0
2024-10-29 13:20:00,223.18,223.34,223.06,223.06,2707.0,221.6199,221.7788,221.5008,221.5008,2707.0
2024-10-29 13:30:00,223.09,223.16,222.96,223.12,7194.0,221.5306,221.6001,221.4015,221.5603,7194.0
2024-10-29 13:40:00,223.05,223.11,222.98,223.09,2041.0,221.4908,221.5504,221.4213,221.5306,2041.0
2024-10-29 13:50:00,223.09,223.16,223.0,223.06,3569.0,221.5306,221.6001,221.4412,221.5008,3569.0
2024-10-29 14:00:00,223.06,223.07,222.91,222.94,2440.0,221.5008,221.5107,221.3518,221.3816,2440.0
2024-10-29 14:10:00,222.92,223.04,222.87,223.04,6249.0,221.3617,221.4809,221.3121,221.4809,6249.0
2024-10-29 14:20:00,223.07,223.14,222.85,223.14,5138.0,221.5107,221.5802,221.2922,221.5802,5138.0
2024-10-29 14:30:00,223.16,223.35,223.08,223.08,5941.0,221.6001,221.7887,221.5206,221.5206,5941.0
2024-10-29 14:40:00,223.08,223.2,223.0,223.12,7137.0,221.5206,221.6398,221.4412,221.5603,7137.0
2024-10-29 14:50:00,223.16,223.2,222.96,223.02,8536.0,221.6001,221.6398,221.4015,221.461,8536.0
2024-10-29 15:00:00,223.04,223.04,222.8,222.92,9012.0,221.4809,221.4809,221.2426,221.3617,9012.0
2024-10-29 15:10:00,222.93,223.02,222.58,222.75,11428.0,221.3717,221.461,221.0241,221.1929,11428.0
2024-10-29 15:20:00,222.75,222.75,222.55,222.7,4421.0,221.1929,221.1929,220.9943,221.1433,4421.0
2024-10-29 15:30:00,222.65,222.65,222.38,222.54,7598.0,221.0936,221.0936,220.8255,220.9844,7598.0
2024-10-29 15:40:00,222.52,222.53,222.21,222.28,12067.0,220.9645,220.9745,220.6567,220.7262,12067.0
2024-10-29 15:50:00,222.24,222.25,221.54,221.74,92050.0,220.6865,220.6964,219.9914,220.19,92050.0
2024-10-30 09:30:00,221.55,222.85,221.55,222.21,18126.0,220.0013,221.2922,220.0013,220.6567,18126.0
2024-10-30 09:40:00,222.22,222.35,221.84,221.97,10171.0,220.6666,220.7957,220.2893,220.4184,10171.0
2024-10-30 09:50:00,221.94,222.65,221.79,222.31,9800.0,220.3886,221.0936,220.2396,220.756,9800.0
2024-10-30 10:00:00,222.15,222.18,221.63,221.76,10841.0,220.5971,220.6269,220.0808,220.2099,10841.0
2024-10-30 10:10:00,221.95,221.97,221.62,221.69,6541.0,220.3985,220.4184,220.0708,220.1403,6541.0
2024-10-30 10:20:00,221.7,221.81,221.55,221.63,25065.0,220.1503,220.2595,220.0013,220.0808,25065.0
2024-10-30 10:30:00,221.65,221.75,221.4,221.75,26734.0,220.1006,220.1999,219.8524,220.1999,26734.0
2024-10-30 10:40:00,221.64,221.75,221.48,221.55,12837.0,220.0907,220.1999,219.9318,220.0013,12837.0
2024-10-30 10:50:00,221.54,221.88,221.29,221.73,18866.0,219.9914,220.329,219.7431,220.1801,18866.0
2024-10-30 11:00:00,221.78,221.89,221.53,221.56,10944.0,220.2297,220.3389,219.9815,220.0113,10944.0
2024-10-30 11:10:00,221.56,221.83,221.51,221.6,12422.0,220.0113,220.2794,219.9616,220.051,12422.0
2024-10-30 11:20:00,221.53,221.69,221.38,221.65,5001.0,219.9815,220.1403,219.8325,220.1006,5001.0
2024-10-30 11:30:00,221.74,221.9,221.66,221.77,2768.0,220.19,220.3489,220.1106,220.2198,2768.0
2024-10-30 11:40:00,221.81,221.9,221.74,221.88,5906.0,220.2595,220.3489,220.19,220.329,5906.0
2024-10-30 11:50:00,221.85,222.03,221.79,221.86,5231.0,220.2992,220.478,220.2396,220.3092,5231.0
2024-10-30 12:00:00,221.85,222.0,221.7,221.81,5011.0,220.2992,220.4482,220.1503,220.2595,5011.0
2024-10-30 12:10:00,221.78,221.81,221.7,221.72,2735.0,220.2297,220.2595,220.1503,220.1701,2735.0
2024-10-30 12:20:00,221.77,221.79,221.7,221.71,1839.0,220.2198,220.2396,220.1503,220.1602,1839.0
2024-10-30 12:30:00,221.76,221.81,221.6,221.61,9894.0,220.2099,220.2595,220.051,220.0609,9894.0
2024-10-30 12:40:00,221.61,221.76,221.44,221.44,20439.0,220.0609,220.2099,219.8921,219.8921,20439.0
2024-10-30 12:50:00,221.44,221.44,221.25,221.3,6186.0,219.8921,219.8921,219.7034,219.7531,6186.0
2024-10-30 13:00:00,221.31,221.47,221.11,221.39,16884.0,219.763,219.9219,219.5644,219.8424,16884.0
2024-10-30 13:10:00,221.32,221.5,221.32,221.42,5173.0,219.7729,219.9517,219.7729,219.8722,5173.0
2024-10-30 13:20:00,221.43,221.46,221.34,221.34,2000.0,219.8822,219.912,219.7928,219.7928,2000.0
2024-10-30 13:30:00,221.34,221.34,221.11,221.21,11552.0,219.7928,219.7928,219.5644,219.6637,11552.0
2024-10-30 13:40:00,221.18,221.29,221.07,221.28,5586.0,219.6339,219.7431,219.5247,219.7332,5586.0
2024-10-30 13:50:00,221.23,221.27,220.99,221.06,9112.0,219.6836,219.7233,219.4452,219.5147,9112.0
2024-10-30 14:00:00,221.12,221.5,221.12,221.46,6880.0,219.5743,219.9517,219.5743,219.912,6880.0
2024-10-30 14:10:00,221.49,221.51,221.3,221.3,6663.0,219.9417,219.9616,219.7531,219.7531,6663.0
2024-10-30 14:20:00,221.31,221.57,221.27,221.48,10642.0,219.763,220.0212,219.7233,219.9318,10642.0
2024-10-30 14:30:00,221.48,221.55,221.04,221.18,10654.0,219.9318,220.0013,219.4949,219.6339,10654.0
2024-10-30 14:40:00,221.18,221.27,221.16,221.2,6382.0,219.6339,219.7233,219.614,219.6538,6382.0
2024-10-30 14:50:00,221.15,221.3,221.1,221.23,11058.0,219.6041,219.7531,219.5545,219.6836,11058.0
2024-10-30 15:00:00,221.23,221.32,221.09,221.19,7095.0,219.6836,219.7729,219.5445,219.6438,7095.0
2024-10-30 15:10:00,221.25,221.35,221.15,221.15,4587.0,219.7034,219.8027,219.6041,219.6041,4587.0
2024-10-30 15:20:00,221.19,221.24,221.04,221.12,6244.0,219.6438,219.6935,219.4949,219.5743,6244.0
2024-10-30 15:30:00,221.15,221.3,221.07,221.17,13520.0,219.6041,219.7531,219.5247,219.624,13520.0
2024-10-30 15:40:00,221.14,221.15,220.93,221.02,11659.0,219.5942,219.6041,219.3857,219.475,11659.0
2024-10-30 15:50:00,220.95,221.31,220.91,221.11,85875.0,219.4055,219.763,219.3658,219.5644,85875.0
2024-10-31 09:30:00,220.54,220.95,219.98,220.64,25969.0,218.9984,219.4055,218.4423,219.0977,25969.0
2024-10-31 09:40:00,220.63,220.84,219.95,220.49,11493.0,219.0878,219.2963,218.4125,218.9487,11493.0
2024-10-31 09:50:00,220.51,221.07,220.5,220.93,24328.0,218.9686,219.5247,218.9587,219.3857,24328.0
2024-10-31 10:00:00,220.94,221.35,220.42,220.58,15568.0,219.3956,219.8027,218.8792,219.0381,15568.0
2024-10-31 10:10:00,220.68,220.69,220.38,220.48,7624.0,219.1374,219.1473,218.8395,218.9388,7624.0
2024-10-31 10:20:00,220.41,220.45,219.98,220.44,7930.0,218.8693,218.909,218.4423,218.8991,7930.0
2024-10-31 10:30:00,220.56,220.62,219.96,220.28,7222.0,219.0182,219.0778,218.4224,218.7402,7222.0
2024-10-31 10:40:00,220.11,220.38,220.08,220.36,23708.0,218.5714,218.8395,218.5416,218.8196,23708.0
2024-10-31 10:50:00,220.36,220.57,220.2,220.51,8906.0,218.8196,219.0282,218.6608,218.9686,8906.0
2024-10-31 11:00:00,220.37,220.6,220.19,220.28,24128.0,218.8296,219.058,218.6508,218.7402,24128.0
2024-10-31 11:10:00,220.36,220.56,220.31,220.56,11770.0,218.8196,219.0182,218.77,219.0182,11770.0
2024-10-31 11:20:00,220.58,220.64,220.26,220.27,3185.0,219.0381,219.0977,218.7203,218.7303,3185.0
2024-10-31 11:30:00,220.27,220.58,220.21,220.54,8665.0,218.7303,219.0381,218.6707,218.9984,8665.0
2024-10-31 11:40:00,220.53,220.73,220.4,220.69,10943.0,218.9885,219.1871,218.8594,219.1473,10943.0
2024-10-31 11:50:00,220.76,220.84,220.4,220.54,9180.0,219.2168,219.2963,218.8594,218.9984,9180.0
2024-10-31 12:00:00,220.55,220.67,220.49,220.56,15133.0,219.0083,219.1275,218.9487,219.0182,15133.0
2024-10-31 12:10:00,220.56,220.75,220.54,220.56,22361.0,219.0182,219.2069,218.9984,219.0182,22361.0
2024-10-31 12:20:00,220.53,220.64,220.46,220.53,12948.0,218.9885,219.0977,218.9189,218.9885,12948.0
2024-10-31 12:30:00,220.44,220.44,220.26,220.34,7240.0,218.8991,218.8991,218.7203,218.7998,7240.0
2024-10-31 12:40:00,220.31,220.39,220.21,220.27,7842.0,218.77,218.8494,218.6707,218.7303,7842.0
2024-10-31 12:50:00,220.27,220.33,219.95,220.15,5766.0,218.7303,218.7898,218.4125,218.6111,5766.0
2024-10-31 13:00:00,220.18,220.33,220.16,220.23,8144.0,218.6409,218.7898,218.621,218.6905,8144.0
2024-10-31 13:10:00,220.2,220.24,220.08,220.21,5621.0,218.6608,218.7005,218.5416,218.6707,5621.0
2024-10-31 13:20:00,220.16,220.28,220.05,220.06,7446.0,218.621,218.7402,218.5118,218.5217,7446.0
2024-10-31 13:30:00,220.09,220.22,219.99,220.12,5150.0,218.5515,218.6806,218.4522,218.5813,5150.0
2024-10-31 13:40:00,220.13,220.14,219.96,220.02,10262.0,218.5912,218.6012,218.4224,218.482,10262.0
2024-10-31 13:50:00,219.94,220.23,219.87,220.19,9071.0,218.4026,218.6905,218.3331,218.6508,9071.0
2024-10-31 14:00:00,220.18,220.19,219.88,219.91,15316.0,218.6409,218.6508,218.343,218.3728,15316.0
2024-10-31 14:10:00,219.92,220.12,219.89,220.09,11859.0,218.3827,218.5813,218.3529,218.5515,11859.0
2024-10-31 14:20:00,220.06,220.23,219.98,220.21,9298.0,218.5217,218.6905,218.4423,218.6707,9298.0
2024-10-31 14:30:00,220.18,220.18,219.91,219.91,8478.0,218.6409,218.6409,218.3728,218.3728,8478.0
2024-10-31 14:40:00,219.93,220.16,219.92,220.11,7388.0,218.3926,218.621,218.3827,218.5714,7388.0
2024-10-31 14:50:00,220.08,220.29,220.0,220.26,14811.0,218.5416,218.7501,218.4622,218.7203,14811.0
2024-10-31 15:00:00,220.3,220.38,220.05,220.33,24990.0,218.7601,218.8395,218.5118,218.7898,24990.0
2024-10-31 15:10:00,220.32,220.32,219.87,219.9,13316.0,218.7799,218.7799,218.3331,218.3629,13316.0
2024-10-31 15:20:00,219.94,219.99,219.61,219.75,13092.0,218.4026,218.4522,218.0749,218.2139,13092.0
2024-10-31 15:30:00,219.71,219.71,218.99,218.99,14040.0,218.1742,218.1742,217.4592,217.4592,14040.0
2024-10-31 15:40:00,218.9,219.16,218.78,219.06,31028.0,217.3698,217.628,217.2507,217.5287,31028.0
2024-10-31 15:50:00,219.04,219.23,218.13,218.24,95204.0,217.5089,217.6975,216.6052,216.7145,95204.0
2024-11-01 09:30:00,219.33,219.78,218.09,218.52,54656.0,217.7968,218.2437,216.5655,216.9925,54656.0
2024-11-01 09:40:00,218.07,218.91,217.76,218.7,14631.0,216.5456,217.3798,216.2378,217.1712,14631.0
2024-11-01 09:50:00,218.71,219.3,218.71,219.29,39884.0,217.1812,217.767,217.1812,217.7571,39884.0
2024-11-01 10:00:00,219.25,220.35,219.13,220.29,10345.0,217.7174,218.8097,217.5982,218.7501,10345.0
2024-11-01 10:10:00,220.29,220.29,219.64,219.9,15246.0,218.7501,218.7501,218.1047,218.3629,15246.0
2024-11-01 10:20:00,219.83,220.12,219.68,220.12,19804.0,218.2933,218.5813,218.1444,218.5813,19804.0
2024-11-01 10:30:00,220.03,220.66,220.02,220.47,10230.0,218.4919,219.1175,218.482,218.9289,10230.0
2024-11-01 10:40:00,220.47,220.47,220.02,220.19,11027.0,218.9289,218.9289,218.482,218.6508,11027.0
2024-11-01 10:50:00,220.23,220.38,220.02,220.38,8236.0,218.6905,218.8395,218.482,218.8395,8236.0
2024-11-01 11:00:00,220.38,220.46,220.1,220.31,11253.0,218.8395,218.9189,218.5615,218.77,11253.0
2024-11-01 11:10:00,220.3,220.69,220.3,220.34,5344.0,218.7601,219.1473,218.7601,218.7998,5344.0
2024-11-01 11:20:00,220.34,220.43,220.11,220.36,9161.0,218.7998,218.8892,218.5714,218.8196,9161.0
2024-11-01 11:30:00,220.46,220.7,220.37,220.54,4834.0,218.9189,219.1573,218.8296,218.9984,4834.0
2024-11-01 11:40:00,220.59,220.59,220.14,220.14,8543.0,219.048,219.048,218.6012,218.6012,8543.0
2024-11-01 11:50:00,220.17,220.19,219.94,220.06,8112.0,218.631,218.6508,218.4026,218.5217,8112.0
2024-11-01 12:00:00,220.09,220.09,219.75,219.86,19574.0,218.5515,218.5515,218.2139,218.3231,19574.0
2024-11-01 12:10:00,219.94,220.11,219.71,220.11,12854.0,218.4026,218.5714,218.1742,218.5714,12854.0
2024-11-01 12:20:00,220.11,220.11,219.88,219.94,9057.0,218.5714,218.5714,218.343,218.4026,9057.0
2024-11-01 12:30:00,220.0,220.65,219.96,220.65,10820.0,218.4622,219.1076,218.4224,219.1076,10820.0
2024-11-01 12:40:00,220.58,220.59,220.12,220.12,10221.0,219.0381,219.048,218.5813,218.5813,10221.0
2024-11-01 12:50:00,220.08,220.11,219.83,219.97,7253.0,218.5416,218.5714,218.2933,218.4324,7253.0
2024-11-01 13:00:00,219.97,220.3,219.97,220.05,20110.0,218.4324,218.7601,218.4324,218.5118,20110.0
2024-11-01 13:10:00,219.96,220.25,219.94,220.24,5232.0,218.4224,218.7104,218.4026,218.7005,5232.0
2024-11-01 13:20:00,220.2,220.35,220.17,220.34,14093.0,218.6608,218.8097,218.631,218.7998,14093.0
2024-11-01 13:30:00,220.34,220.34,219.66,219.84,26287.0,218.7998,218.7998,218.1245,218.3033,26287.0
2024-11-01 13:40:00,219.91,220.06,219.78,219.96,12671.0,218.3728,218.5217,218.2437,218.4224,12671.0
2024-11-01 13:50:00,219.88,219.92,219.72,219.8,3633.0,218.343,218.3827,218.1841,218.2636,3633.0
2024-11-01 14:00:00,219.72,220.11,219.66,220.07,22092.0,218.1841,218.5714,218.1245,218.5317,22092.0
2024-11-01 14:10:00,220.06,220.34,219.86,220.16,18372.0,218.5217,218.7998,218.3231,218.621,18372.0
2024-11-01 14:20:00,220.16,220.28,220.09,220.23,5977.0,218.621,218.7402,218.5515,218.6905,5977.0
2024-11-01 14:30:00,220.17,220.34,220.11,220.34,7385.0,218.631,218.7998,218.5714,218.7998,7385.0
2024-11-01 14:40:00,220.3,220.37,220.21,220.32,8518.0,218.7601,218.8296,218.6707,218.7799,8518.0
2024-11-01 14:50:00,220.32,220.34,220.08,220.15,11395.0,218.7799,218.7998,218.5416,218.6111,11395.0
2024-11-01 15:00:00,220.1,220.38,220.1,220.32,24550.0,218.5615,218.8395,218.5615,218.7799,24550.0
2024-11-01 15:10:00,220.32,220.36,220.15,220.36,18810.0,218.7799,218.8196,218.6111,218.8196,18810.0
2024-11-01 15:20:00,220.39,220.59,220.22,220.22,9589.0,218.8494,219.048,218.6806,218.6806,9589.0
2024-11-01 15:30:00,220.21,220.28,219.76,219.83,21752.0,218.6707,218.7402,218.2238,218.2933,21752.0
2024-11-01 15:40:00,219.8,219.86,219.57,219.58,17071.0,218.2636,218.3231,218.0352,218.0451,17071.0
2024-11-01 15:50:00,219.54,219.54,219.0,219.14,90033.0,218.0054,218.0054,217.4691,217.6082,90033.0
2024-11-04 09:30:00,220.57,221.09,219.6,220.23,40787.0,219.0282,219.5445,218.065,218.6905,40787.0
2024-11-04 09:40:00,220.23,220.74,219.91,220.4,6632.0,218.6905,219.197,218.3728,218.8594,6632.0
2024-11-04 09:50:00,220.36,220.74,220.28,220.46,16039.0,218.8196,219.197,218.7402,218.9189,16039.0
2024-11-04 10:00:00,220.56,220.6,220.1,220.16,16468.0,219.0182,219.058,218.5615,218.621,16468.0
2024-11-04 10:10:00,220.3,220.32,219.89,219.93,14585.0,218.7601,218.7799,218.3529,218.3926,14585.0
2024-11-04 10:20:00,219.93,220.06,219.72,219.78,6893.0,218.3926,218.5217,218.1841,218.2437,6893.0
2024-11-04 10:30:00,219.59,219.91,219.27,219.27,8537.0,218.055,218.3728,217.7373,217.7373,8537.0
2024-11-04 10:40:00,219.38,219.5,219.22,219.4,8378.0,217.8465,217.9657,217.6876,217.8664,8378.0
2024-11-04 10:50:00,219.4,219.62,219.37,219.53,8282.0,217.8664,218.0848,217.8366,217.9954,8282.0
2024-11-04 11:00:00,219.53,220.0,219.37,219.99,7123.0,217.9954,218.4622,217.8366,218.4522,7123.0
2024-11-04 11:10:00,219.87,220.15,219.81,219.82,14939.0,218.3331,218.6111,218.2735,218.2834,14939.0
2024-11-04 11:20:00,219.77,219.77,219.55,219.62,2956.0,218.2338,218.2338,218.0153,218.0848,2956.0
2024-11-04 11:30:00,219.61,219.79,219.47,219.48,20502.0,218.0749,218.2536,217.9359,217.9458,20502.0
2024-11-04 11:40:00,219.5,219.55,219.21,219.32,9405.0,217.9657,218.0153,217.6777,217.7869,9405.0
2024-11-04 11:50:00,219.3,219.6,219.3,219.58,8806.0,217.767,218.065,217.767,218.0451,8806.0
2024-11-04 12:00:00,219.58,219.71,219.46,219.61,6384.0,218.0451,218.1742,217.9259,218.0749,6384.0
2024-11-04 12:10:00,219.61,219.95,219.6,219.95,5808.0,218.0749,218.4125,218.065,218.4125,5808.0
2024-11-04 12:20:00,220.1,220.25,219.94,220.13,6563.0,218.5615,218.7104,218.4026,218.5912,6563.0
2024-11-04 12:30:00,220.16,220.26,220.11,220.19,3796.0,218.621,218.7203,218.5714,218.6508,3796.0
2024-11-04 12:40:00,220.19,220.26,220.13,220.23,11318.0,218.6508,218.7203,218.5912,218.6905,11318.0
2024-11-04 12:50:00,220.23,220.53,220.22,220.34,13636.0,218.6905,218.9885,218.6806,218.7998,13636.0
2024-11-04 13:00:00,220.32,220.4,220.06,220.16,8802.0,218.7799,218.8594,218.5217,218.621,8802.0
2024-11-04 13:10:00,220.18,220.48,220.1,220.48,4827.0,218.6409,218.9388,218.5615,218.9388,4827.0
2024-11-04 13:20:00,220.4,220.73,220.39,220.59,12922.0,218.8594,219.1871,218.8494,219.048,12922.0
2024-11-04 13:30:00,220.52,221.03,220.51,220.84,9838.0,218.9785,219.485,218.9686,219.2963,9838.0
2024-11-04 13:40:00,220.87,221.18,220.86,221.12,11435.0,219.3261,219.6339,219.3161,219.5743,11435.0
2024-11-04 13:50:00,221.17,221.25,220.97,221.05,10056.0,219.624,219.7034,219.4254,219.5048,10056.0
2024-11-04 14:00:00,221.04,221.2,221.0,221.08,13110.0,219.4949,219.6538,219.4552,219.5346,13110.0
2024-11-04 14:10:00,221.06,221.18,220.91,220.95,27859.0,219.5147,219.6339,219.3658,219.4055,27859.0
2024-11-04 14:20:00,220.93,220.93,220.67,220.73,12122.0,219.3857,219.3857,219.1275,219.1871,12122.0
2024-11-04 14:30:00,220.7,221.09,220.68,221.07,11640.0,219.1573,219.5445,219.1374,219.5247,11640.0
2024-11-04 14:40:00,221.07,221.14,220.96,221.08,12389.0,219.5247,219.5942,219.4154,219.5346,12389.0
2024-11-04 14:50:00,221.03,221.15,220.98,220.98,8227.0,219.485,219.6041,219.4353,219.4353,8227.0
2024-11-04 15:00:00,220.98,221.18,220.87,221.07,11624.0,219.4353,219.6339,219.3261,219.5247,11624.0
2024-11-04 15:10:00,221.1,221.55,221.04,221.55,35517.0,219.5545,220.0013,219.4949,220.0013,35517.0
2024-11-04 15:20:00,221.5,221.55,221.37,221.42,15351.0,219.9517,220.0013,219.8226,219.8722,15351.0
2024-11-04 15:30:00,221.47,221.54,221.23,221.25,16246.0,219.9219,219.9914,219.6836,219.7034,16246.0
2024-11-04 15:40:00,221.25,221.47,221.15,221.19,17504.0,219.7034,219.9219,219.6041,219.6438,17504.0
2024-11-04 15:50:00,221.22,221.39,220.7,221.14,149414.0,219.6736,219.8424,219.1573,219.5942,149414.0
2024-11-05 09:30:00,221.0,221.6,220.02,220.83,13465.0,219.4552,220.051,218.482,219.2864,13465.0
2024-11-05 09:40:00,220.88,220.92,220.38,220.55,6002.0,219.336,219.3757,218.8395,219.0083,6002.0
2024-11-05 09:50:00,220.39,221.15,220.38,221.15,3741.0,218.8494,219.6041,218.8395,219.6041,3741.0
2024-11-05 10:00:00,221.41,221.41,220.79,221.08,8998.0,219.8623,219.8623,219.2466,219.5346,8998.0
2024-11-05 10:10:00,221.23,221.41,220.97,221.06,4004.0,219.6836,219.8623,219.4254,219.5147,4004.0
2024-11-05 10:20:00,221.05,221.8,221.04,221.63,10052.0,219.5048,220.2496,219.4949,220.0808,10052.0
2024-11-05 10:30:00,221.73,222.0,221.66,221.79,6471.0,220.1801,220.4482,220.1106,220.2396,6471.0
2024-11-05 10:40:00,221.79,221.8,221.2,221.23,10607.0,220.2396,220.2496,219.6538,219.6836,10607.0
2024-11-05 10:50:00,221.28,221.37,220.99,221.16,7649.0,219.7332,219.8226,219.4452,219.614,7649.0
2024-11-05 11:00:00,221.27,221.27,220.75,221.01,4951.0,219.7233,219.7233,219.2069,219.4651,4951.0
2024-11-05 11:10:00,221.01,221.2,220.76,220.84,9151.0,219.4651,219.6538,219.2168,219.2963,9151.0
2024-11-05 11:20:00,220.97,220.97,220.66,220.76,6338.0,219.4254,219.4254,219.1175,219.2168,6338.0
2024-11-05 11:30:00,220.84,220.96,220.6,220.64,3404.0,219.2963,219.4154,219.058,219.0977,3404.0
2024-11-05 11:40:00,220.72,220.73,220.56,220.67,2959.0,219.1771,219.1871,219.0182,219.1275,2959.0
2024-11-05 11:50:00,220.64,220.7,220.5,220.61,2310.0,219.0977,219.1573,218.9587,219.0679,2310.0
2024-11-05 12:00:00,220.55,220.83,220.52,220.83,2102.0,219.0083,219.2864,218.9785,219.2864,2102.0
2024-11-05 12:10:00,220.74,220.92,220.74,220.92,3446.0,219.197,219.3757,219.197,219.3757,3446.0
2024-11-05 12:20:00,220.87,221.13,220.79,221.13,2278.0,219.3261,219.5843,219.2466,219.5843,2278.0
2024-11-05 12:30:00,221.04,221.33,221.03,221.31,3314.0,219.4949,219.7829,219.485,219.763,3314.0
2024-11-05 12:40:00,221.28,221.4,221.17,221.4,1130.0,219.7332,219.8524,219.624,219.8524,1130.0
2024-11-05 12:50:00,221.33,221.55,221.25,221.26,4316.0,219.7829,220.0013,219.7034,219.7133,4316.0
2024-11-05 13:00:00,221.34,221.51,221.31,221.47,1000.0,219.7928,219.9616,219.763,219.9219,1000.0
2024-11-05 13:10:00,221.53,221.59,221.2,221.21,4925.0,219.9815,220.041,219.6538,219.6637,4925.0
2024-11-05 13:20:00,221.2,221.26,221.07,221.11,8675.0,219.6538,219.7133,219.5247,219.5644,8675.0
2024-11-05 13:30:00,221.06,221.29,221.06,221.21,4987.0,219.5147,219.7431,219.5147,219.6637,4987.0
2024-11-05 13:40:00,221.35,221.5,221.18,221.18,3177.0,219.8027,219.9517,219.6339,219.6339,3177.0
2024-11-05 13:50:00,221.13,221.46,221.12,221.42,4999.0,219.5843,219.912,219.5743,219.8722,4999.0
2024-11-05 14:00:00,221.43,221.58,221.39,221.58,5310.0,219.8822,220.0311,219.8424,220.0311,5310.0
2024-11-05 14:10:00,221.46,221.65,221.38,221.48,8591.0,219.912,220.1006,219.8325,219.9318,8591.0
2024-11-05 14:20:00,221.42,221.49,221.15,221.15,4271.0,219.8722,219.9417,219.6041,219.6041,4271.0
2024-11-05 14:30:00,221.16,221.32,221.15,221.23,2693.0,219.614,219.7729,219.6041,219.6836,2693.0
2024-11-05 14:40:00,221.16,221.22,220.95,220.99,5304.0,219.614,219.6736,219.4055,219.4452,5304.0
2024-11-05 14:50:00,220.95,221.06,220.91,220.95,7353.0,219.4055,219.5147,219.3658,219.4055,7353.0
2024-11-05 15:00:00,220.98,221.08,220.82,220.89,2514.0,219.4353,219.5346,219.2764,219.3459,2514.0
2024-11-05 15:10:00,220.85,220.93,220.71,220.81,6593.0,219.3062,219.3857,219.1672,219.2665,6593.0
2024-11-05 15:20:00,220.76,220.81,220.61,220.66,15686.0,219.2168,219.2665,219.0679,219.1175,15686.0
2024-11-05 15:30:00,220.66,220.92,220.63,220.8,16374.0,219.1175,219.3757,219.0878,219.2566,16374.0
2024-11-05 15:40:00,220.72,221.11,220.71,220.85,25457.0,219.1771,219.5644,219.1672,219.3062,25457.0
2024-11-05 15:50:00,220.92,221.59,220.88,221.54,106207.0,219.3757,220.041,219.336,219.9914,106207.0
2024-11-06 09:30:00,227.75,229.62,225.04,225.04,51452.0,226.158,228.0149,223.4669,223.4669,51452.0
2024-11-06 09:40:00,224.75,225.7,223.15,223.67,35736.0,223.179,224.1223,221.5901,222.1065,35736.0
2024-11-06 09:50:00,223.37,224.12,222.22,222.58,59764.0,221.8086,222.5534,220.6666,221.0241,59764.0
2024-11-06 10:00:00,222.69,224.08,222.53,223.5,45691.0,221.1334,222.5136,220.9745,221.9377,45691.0
2024-11-06 10:10:00,223.64,223.64,222.16,222.27,24781.0,222.0767,222.0767,220.6071,220.7163,24781.0
2024-11-06 10:20:00,222.17,222.71,221.59,221.86,31005.0,220.617,221.1532,220.041,220.3092,31005.0
2024-11-06 10:30:00,221.86,222.34,221.47,222.11,24908.0,220.3092,220.7858,219.9219,220.5574,24908.0
2024-11-06 10:40:00,221.94,222.25,221.15,221.52,37154.0,220.3886,220.6964,219.6041,219.9715,37154.0
2024-11-06 10:50:00,221.52,222.29,221.44,221.98,36406.0,219.9715,220.7361,219.8921,220.4283,36406.0
2024-11-06 11:00:00,221.9,223.06,221.64,223.02,41431.0,220.3489,221.5008,220.0907,221.461,41431.0
2024-11-06 11:10:00,223.03,223.38,222.53,223.38,22607.0,221.471,221.8185,220.9745,221.8185,22607.0
2024-11-06 11:20:00,223.31,223.85,222.97,223.33,21770.0,221.749,222.2852,221.4114,221.7689,21770.0
2024-11-06 11:30:00,223.46,224.21,223.46,223.88,30031.0,221.898,222.6427,221.898,222.315,30031.0
2024-11-06 11:40:00,223.88,224.37,223.74,224.03,40049.0,222.315,222.8016,222.176,222.464,40049.0
2024-11-06 11:50:00,224.03,224.41,223.67,223.93,30158.0,222.464,222.8413,222.1065,222.3647,30158.0
2024-11-06 12:00:00,223.9,224.51,223.74,224.17,10342.0,222.3349,222.9406,222.176,222.603,10342.0
2024-11-06 12:10:00,224.17,224.32,223.35,223.46,15496.0,222.603,222.752,221.7887,221.898,15496.0
2024-11-06 12:20:00,223.36,223.4,223.06,223.15,28964.0,221.7987,221.8384,221.5008,221.5901,28964.0
2024-11-06 12:30:00,223.06,223.06,222.7,223.06,23750.0,221.5008,221.5008,221.1433,221.5008,23750.0
2024-11-06 12:40:00,223.06,223.4,222.86,223.16,13983.0,221.5008,221.8384,221.3022,221.6001,13983.0
2024-11-06 12:50:00,223.18,223.29,222.66,222.89,12094.0,221.6199,221.7292,221.1036,221.332,12094.0
2024-11-06 13:00:00,222.82,222.92,222.57,222.74,16890.0,221.2624,221.3617,221.0142,221.183,16890.0
2024-11-06 13:10:00,222.67,223.53,222.67,223.42,11051.0,221.1135,221.9675,221.1135,221.8582,11051.0
2024-11-06 13:20:00,223.42,223.46,223.25,223.38,10791.0,221.8582,221.898,221.6894,221.8185,10791.0
2024-11-06 13:30:00,223.35,223.59,223.31,223.36,11795.0,221.7887,222.0271,221.749,221.7987,11795.0
2024-11-06 13:40:00,223.29,223.51,222.97,223.48,19991.0,221.7292,221.9476,221.4114,221.9178,19991.0
2024-11-06 13:50:00,223.32,223.49,222.61,222.63,18771.0,221.7589,221.9278,221.0539,221.0738,18771.0
2024-11-06 14:00:00,222.62,222.83,222.5,222.59,25319.0,221.0638,221.2724,220.9447,221.0341,25319.0
2024-11-06 14:10:00,222.59,222.62,222.17,222.35,15189.0,221.0341,221.0638,220.617,220.7957,15189.0
2024-11-06 14:20:00,222.45,222.55,221.87,221.89,18745.0,220.895,220.9943,220.3191,220.3389,18745.0
2024-11-06 14:30:00,221.91,222.07,221.47,221.63,39094.0,220.3588,220.5177,219.9219,220.0808,39094.0
2024-11-06 14:40:00,221.69,222.16,221.57,221.9,17479.0,220.1403,220.6071,220.0212,220.3489,17479.0
2024-11-06 14:50:00,221.87,222.35,221.86,222.25,13010.0,220.3191,220.7957,220.3092,220.6964,13010.0
2024-11-06 15:00:00,222.28,222.91,222.22,222.91,12995.0,220.7262,221.3518,220.6666,221.3518,12995.0
2024-11-06 15:10:00,222.94,223.45,222.92,223.03,13775.0,221.3816,221.888,221.3617,221.471,13775.0
2024-11-06 15:20:00,223.11,223.22,222.73,222.83,29315.0,221.5504,221.6596,221.1731,221.2724,29315.0
2024-11-06 15:30:00,222.84,223.0,222.78,222.87,20094.0,221.2823,221.4412,221.2227,221.3121,20094.0
2024-11-06 15:40:00,222.81,223.51,222.73,223.26,35590.0,221.2525,221.9476,221.1731,221.6994,35590.0
2024-11-06 15:50:00,223.2,223.96,222.9,223.25,197230.0,221.6398,222.3945,221.3419,221.6894,197230.0
2024-11-07 09:30:00,224.55,224.82,221.99,222.01,31365.0,222.9804,223.2485,220.4382,220.4581,31365.0
2024-11-07 09:40:00,222.01,223.8,221.93,223.63,7084.0,220.4581,222.2356,220.3787,222.0668,7084.0
2024-11-07 09:50:00,223.67,224.06,223.25,223.37,8862.0,222.1065,222.4938,221.6894,221.8086,8862.0
2024-11-07 10:00:00,223.62,224.28,223.62,223.9,25518.0,222.0569,222.7122,222.0569,222.3349,25518.0
2024-11-07 10:10:00,223.99,224.38,223.84,224.22,13423.0,222.4243,222.8115,222.2753,222.6527,13423.0
2024-11-07 10:20:00,224.23,224.62,224.06,224.38,11476.0,222.6626,223.0499,222.4938,222.8115,11476.0
2024-11-07 10:30:00,224.34,224.43,223.97,224.21,20718.0,222.7718,222.8612,222.4044,222.6427,20718.0
2024-11-07 10:40:00,224.28,224.49,223.96,224.4,13807.0,222.7122,222.9208,222.3945,222.8314,13807.0
2024-11-07 10:50:00,224.41,224.94,224.4,224.86,16901.0,222.8413,223.3676,222.8314,223.2882,16901.0
2024-11-07 11:00:00,224.87,225.13,224.78,224.84,20453.0,223.2981,223.5563,223.2087,223.2683,20453.0
2024-11-07 11:10:00,224.84,225.06,224.65,224.95,45483.0,223.2683,223.4868,223.0797,223.3776,45483.0
2024-11-07 11:20:00,224.95,225.11,224.84,224.87,24923.0,223.3776,223.5364,223.2683,223.2981,24923.0
2024-11-07 11:30:00,224.88,225.03,224.67,225.03,5561.0,223.308,223.457,223.0995,223.457,5561.0
2024-11-07 11:40:00,225.0,225.06,224.58,224.68,6263.0,223.4272,223.4868,223.0101,223.1094,6263.0
2024-11-07 11:50:00,224.64,225.16,224.64,225.12,16533.0,223.0697,223.5861,223.0697,223.5464,16533.0
2024-11-07 12:00:00,225.12,225.3,225.03,225.08,15151.0,223.5464,223.7251,223.457,223.5066,15151.0
2024-11-07 12:10:00,225.03,225.09,224.82,224.89,11744.0,223.457,223.5166,223.2485,223.318,11744.0
2024-11-07 12:20:00,224.9,225.39,224.89,225.28,25414.0,223.3279,223.8145,223.318,223.7052,25414.0
2024-11-07 12:30:00,225.26,225.27,224.89,225.05,15833.0,223.6854,223.6953,223.318,223.4769,15833.0
2024-11-07 12:40:00,225.05,225.05,224.75,224.78,14121.0,223.4769,223.4769,223.179,223.2087,14121.0
2024-11-07 12:50:00,224.78,224.82,224.59,224.66,10621.0,223.2087,223.2485,223.0201,223.0896,10621.0
2024-11-07 13:00:00,224.7,224.99,224.65,224.97,7315.0,223.1293,223.4173,223.0797,223.3974,7315.0
2024-11-07 13:10:00,224.89,225.05,224.81,225.0,17855.0,223.318,223.4769,223.2385,223.4272,17855.0
2024-11-07 13:20:00,224.93,224.93,224.73,224.86,12923.0,223.3577,223.3577,223.1591,223.2882,12923.0
2024-11-07 13:30:00,224.84,224.91,224.7,224.9,7082.0,223.2683,223.3378,223.1293,223.3279,7082.0
2024-11-07 13:40:00,224.91,224.91,224.71,224.72,20608.0,223.3378,223.3378,223.1392,223.1492,20608.0
2024-11-07 13:50:00,224.72,224.87,224.55,224.56,24633.0,223.1492,223.2981,222.9804,222.9903,24633.0
2024-11-07 14:00:00,224.41,224.56,224.09,224.51,18191.0,222.8413,222.9903,222.5236,222.9406,18191.0
2024-11-07 14:10:00,224.53,224.54,224.11,224.11,10057.0,222.9605,222.9704,222.5434,222.5434,10057.0
2024-11-07 14:20:00,224.17,224.4,224.11,224.15,16880.0,222.603,222.8314,222.5434,222.5831,16880.0
2024-11-07 14:30:00,224.16,224.36,223.97,224.05,9540.0,222.5931,222.7917,222.4044,222.4838,9540.0
2024-11-07 14:40:00,224.0,224.06,223.68,223.79,16348.0,222.4342,222.4938,222.1164,222.2257,16348.0
2024-11-07 14:50:00,223.84,223.99,223.69,223.76,12335.0,222.2753,222.4243,222.1264,222.1959,12335.0
2024-11-07 15:00:00,223.86,223.9,223.59,223.61,9681.0,222.2952,222.3349,222.0271,222.0469,9681.0
2024-11-07 15:10:00,223.63,224.09,223.63,224.01,14214.0,222.0668,222.5236,222.0668,222.4441,14214.0
2024-11-07 15:20:00,224.01,224.03,223.67,223.87,14466.0,222.4441,222.464,222.1065,222.3051,14466.0
2024-11-07 15:30:00,223.91,224.1,223.63,223.66,16322.0,222.3448,222.5335,222.0668,222.0966,16322.0
2024-11-07 15:40:00,223.58,223.75,223.45,223.46,23934.0,222.0171,222.1859,221.888,221.898,23934.0
2024-11-07 15:50:00,223.4,223.41,223.01,223.11,184698.0,221.8384,221.8483,221.4511,221.5504,184698.0
2024-11-08 09:30:00,224.69,225.0,223.8,224.71,47437.0,223.1194,223.4272,222.2356,223.1392,47437.0
2024-11-08 09:40:00,224.7,225.62,224.58,225.33,66265.0,223.1293,224.0429,223.0101,223.7549,66265.0
2024-11-08 09:50:00,225.37,225.52,224.97,225.49,27433.0,223.7946,223.9436,223.3974,223.9138,27433.0
2024-11-08 10:00:00,225.56,226.63,225.11,226.32,62202.0,223.9833,225.0458,223.5364,224.738,62202.0
2024-11-08 10:10:00,226.34,226.34,225.61,225.7,10292.0,224.7578,224.7578,224.0329,224.1223,10292.0
2024-11-08 10:20:00,225.77,226.09,225.64,226.02,123072.0,224.1918,224.5096,224.0627,224.4401,123072.0
2024-11-08 10:30:00,226.02,226.53,225.98,226.29,49903.0,224.4401,224.9465,224.4004,224.7082,49903.0
2024-11-08 10:40:00,226.31,226.87,226.18,226.75,23306.0,224.728,225.2841,224.599,225.165,23306.0
2024-11-08 10:50:00,226.76,226.88,226.58,226.59,13842.0,225.1749,225.2941,224.9962,225.0061,13842.0
2024-11-08 11:00:00,226.59,226.81,226.44,226.5,24318.0,225.0061,225.2246,224.8571,224.9167,24318.0
2024-11-08 11:10:00,226.59,226.6,226.11,226.11,12630.0,225.0061,225.016,224.5294,224.5294,12630.0
2024-11-08 11:20:00,226.14,226.28,225.84,225.88,7371.0,224.5592,224.6983,224.2613,224.3011,7371.0
2024-11-08 11:30:00,225.95,226.28,225.95,226.27,22121.0,224.3706,224.6983,224.3706,224.6883,22121.0
2024-11-08 11:40:00,226.19,226.28,226.11,226.12,7815.0,224.6089,224.6983,224.5294,224.5394,7815.0
2024-11-08 11:50:00,226.11,226.11,225.73,225.96,8834.0,224.5294,224.5294,224.1521,224.3805,8834.0
2024-11-08 12:00:00,225.92,226.04,225.59,225.93,10421.0,224.3408,224.4599,224.0131,224.3507,10421.0
2024-11-08 12:10:00,226.0,226.13,226.0,226.11,14409.0,224.4202,224.5493,224.4202,224.5294,14409.0
2024-11-08 12:20:00,226.08,226.08,225.78,225.89,10433.0,224.4997,224.4997,224.2018,224.311,10433.0
2024-11-08 12:30:00,225.87,225.95,225.8,225.8,9970.0,224.2911,224.3706,224.2216,224.2216,9970.0
2024-11-08 12:40:00,225.79,225.99,225.78,225.86,14906.0,224.2117,224.4103,224.2018,224.2812,14906.0
2024-11-08 12:50:00,225.87,225.93,225.58,225.68,9297.0,224.2911,224.3507,224.0032,224.1025,9297.0
2024-11-08 13:00:00,225.72,225.79,225.61,225.66,8481.0,224.1422,224.2117,224.0329,224.0826,8481.0
2024-11-08 13:10:00,225.63,225.86,225.63,225.78,12412.0,224.0528,224.2812,224.0528,224.2018,12412.0
2024-11-08 13:20:00,225.76,225.96,225.72,225.81,4177.0,224.1819,224.3805,224.1422,224.2315,4177.0
2024-11-08 13:30:00,225.89,226.13,225.72,226.03,5774.0,224.311,224.5493,224.1422,224.45,5774.0
2024-11-08 13:40:00,226.09,226.15,225.91,226.03,7401.0,224.5096,224.5692,224.3308,224.45,7401.0
2024-11-08 13:50:00,226.05,226.1,225.86,225.93,5890.0,224.4699,224.5195,224.2812,224.3507,5890.0
2024-11-08 14:00:00,225.98,225.98,225.76,225.86,6189.0,224.4004,224.4004,224.1819,224.2812,6189.0
2024-11-08 14:10:00,225.89,225.92,225.74,225.88,12412.0,224.311,224.3408,224.162,224.3011,12412.0
2024-11-08 14:20:00,225.91,225.99,225.75,225.75,10043.0,224.3308,224.4103,224.172,224.172,10043.0
2024-11-08 14:30:00,225.75,225.86,225.67,225.86,9078.0,224.172,224.2812,224.0925,224.2812,9078.0
2024-11-08 14:40:00,225.92,226.04,225.86,225.91,6470.0,224.3408,224.4599,224.2812,224.3308,6470.0
2024-11-08 14:50:00,225.91,226.03,225.81,225.81,9672.0,224.3308,224.45,224.2315,224.2315,9672.0
2024-11-08 15:00:00,225.79,225.88,225.62,225.84,7458.0,224.2117,224.3011,224.0429,224.2613,7458.0
2024-11-08 15:10:00,225.84,226.01,225.67,225.79,11044.0,224.2613,224.4301,224.0925,224.2117,11044.0
2024-11-08 15:20:00,225.84,225.86,225.56,225.56,6648.0,224.2613,224.2812,223.9833,223.9833,6648.0
2024-11-08 15:30:00,225.63,225.63,225.29,225.32,12352.0,224.0528,224.0528,223.7152,223.745,12352.0
2024-11-08 15:40:00,225.36,225.36,225.09,225.13,17013.0,223.7847,223.7847,223.5166,223.5563,17013.0
2024-11-08 15:50:00,225.09,225.56,225.07,225.42,97979.0,223.5166,223.9833,223.4967,223.8443,97979.0
2024-11-11 09:30:00,225.61,226.06,224.4,225.46,30322.0,224.0329,224.4798,222.8314,223.884,30322.0
2024-11-11 09:40:00,225.46,226.12,225.24,225.92,11049.0,223.884,224.5394,223.6655,224.3408,11049.0
2024-11-11 09:50:00,225.92,226.4,225.91,226.25,22865.0,224.3408,224.8174,224.3308,224.6685,22865.0
2024-11-11 10:00:00,226.25,226.78,226.01,226.02,18271.0,224.6685,225.1948,224.4301,224.4401,18271.0
2024-11-11 10:10:00,226.11,226.18,225.68,225.84,9606.0,224.5294,224.599,224.1025,224.2613,9606.0
2024-11-11 10:20:00,225.84,226.03,225.53,225.53,16211.0,224.2613,224.45,223.9535,223.9535,16211.0
2024-11-11 10:30:00,225.57,225.93,225.13,225.63,15376.0,223.9932,224.3507,223.5563,224.0528,15376.0
2024-11-11 10:40:00,225.78,225.97,225.11,225.29,13887.0,224.2018,224.3904,223.5364,223.7152,13887.0
2024-11-11 10:50:00,225.29,225.43,225.16,225.32,11277.0,223.7152,223.8542,223.5861,223.745,11277.0
2024-11-11 11:00:00,225.41,225.6,225.21,225.33,34477.0,223.8343,224.023,223.6357,223.7549,34477.0
2024-11-11 11:10:00,225.3,225.35,224.96,224.96,42138.0,223.7251,223.7748,223.3875,223.3875,42138.0
2024-11-11 11:20:00,224.97,225.09,224.63,225.08,10856.0,223.3974,223.5166,223.0598,223.5066,10856.0
2024-11-11 11:30:00,224.89,225.82,224.85,225.72,15174.0,223.318,224.2415,223.2783,224.1422,15174.0
2024-11-11 11:40:00,225.72,225.82,225.52,225.61,8348.0,224.1422,224.2415,223.9436,224.0329,8348.0
2024-11-11 11:50:00,225.8,225.8,225.59,225.59,3490.0,224.2216,224.2216,224.0131,224.0131,3490.0
2024-11-11 12:00:00,225.59,225.61,225.29,225.4,7280.0,224.0131,224.0329,223.7152,223.8244,7280.0
2024-11-11 12:10:00,225.41,225.5,225.17,225.22,12684.0,223.8343,223.9237,223.596,223.6457,12684.0
2024-11-11 12:20:00,225.22,225.31,225.07,225.07,7798.0,223.6457,223.735,223.4967,223.4967,7798.0
2024-11-11 12:30:00,225.2,225.2,224.27,224.74,23045.0,223.6258,223.6258,222.7023,223.169,23045.0
2024-11-11 12:40:00,224.65,224.74,224.17,224.17,8689.0,223.0797,223.169,222.603,222.603,8689.0
2024-11-11 12:50:00,224.27,224.35,224.0,224.0,8919.0,222.7023,222.7817,222.4342,222.4342,8919.0
2024-11-11 13:00:00,224.11,224.29,223.81,224.26,15545.0,222.5434,222.7222,222.2455,222.6924,15545.0
2024-11-11 13:10:00,224.19,224.26,223.95,224.03,9814.0,222.6229,222.6924,222.3845,222.464,9814.0
2024-11-11 13:20:00,224.03,224.39,224.03,224.37,13475.0,222.464,222.8215,222.464,222.8016,13475.0
2024-11-11 13:30:00,224.29,224.3,224.05,224.26,6349.0,222.7222,222.7321,222.4838,222.6924,6349.0
2024-11-11 13:40:00,224.25,224.48,224.24,224.41,8855.0,222.6824,222.9108,222.6725,222.8413,8855.0
2024-11-11 13:50:00,224.26,224.31,223.98,223.98,9500.0,222.6924,222.742,222.4143,222.4143,9500.0
2024-11-11 14:00:00,223.96,224.06,223.74,223.95,9552.0,222.3945,222.4938,222.176,222.3845,9552.0
2024-11-11 14:10:00,223.9,224.23,223.89,223.93,19219.0,222.3349,222.6626,222.325,222.3647,19219.0
2024-11-11 14:20:00,223.93,224.36,223.93,224.28,12499.0,222.3647,222.7917,222.3647,222.7122,12499.0
2024-11-11 14:30:00,224.22,224.26,224.05,224.07,7715.0,222.6527,222.6924,222.4838,222.5037,7715.0
2024-11-11 14:40:00,224.12,224.26,223.86,224.25,9932.0,222.5534,222.6924,222.2952,222.6824,9932.0
2024-11-11 14:50:00,224.26,224.41,224.21,224.4,11256.0,222.6924,222.8413,222.6427,222.8314,11256.0
2024-11-11 15:00:00,224.38,224.38,224.15,224.2,6294.0,222.8115,222.8115,222.5831,222.6328,6294.0
2024-11-11 15:10:00,224.17,224.3,224.08,224.08,40087.0,222.603,222.7321,222.5136,222.5136,40087.0
2024-11-11 15:20:00,224.09,224.15,223.89,224.13,17666.0,222.5236,222.5831,222.325,222.5633,17666.0
2024-11-11 15:30:00,224.08,224.08,223.6,223.84,37479.0,222.5136,222.5136,222.037,222.2753,37479.0
2024-11-11 15:40:00,223.84,223.97,223.46,223.48,31093.0,222.2753,222.4044,221.898,221.9178,31093.0
2024-11-11 15:50:00,223.42,223.88,223.39,223.87,146410.0,221.8582,222.315,221.8285,222.3051,146410.0
2024-11-12 09:30:00,224.55,225.59,224.5,224.66,25713.0,222.9804,224.0131,222.9307,223.0896,25713.0
2024-11-12 09:40:00,224.69,224.95,224.45,224.64,5448.0,223.1194,223.3776,222.881,223.0697,5448.0
2024-11-12 09:50:00,224.69,224.92,224.52,224.92,9325.0,223.1194,223.3478,222.9506,223.3478,9325.0
2024-11-12 10:00:00,224.91,225.22,224.75,225.19,7610.0,223.3378,223.6457,223.179,223.6159,7610.0
2024-11-12 10:10:00,225.24,225.44,224.94,225.34,13378.0,223.6655,223.8641,223.3676,223.7648,13378.0
2024-11-12 10:20:00,225.36,225.46,224.93,225.06,12793.0,223.7847,223.884,223.3577,223.4868,12793.0
2024-11-12 10:30:00,224.95,225.14,224.64,225.06,6413.0,223.3776,223.5662,223.0697,223.4868,6413.0
2024-11-12 10:40:00,225.08,225.29,224.86,224.86,5932.0,223.5066,223.7152,223.2882,223.2882,5932.0
2024-11-12 10:50:00,225.03,225.32,224.92,225.23,14358.0,223.457,223.745,223.3478,223.6556,14358.0
2024-11-12 11:00:00,225.16,225.25,224.97,225.23,7352.0,223.5861,223.6755,223.3974,223.6556,7352.0
2024-11-12 11:10:00,225.23,225.61,225.23,225.43,11256.0,223.6556,224.0329,223.6556,223.8542,11256.0
2024-11-12 11:20:00,225.3,225.47,225.2,225.21,1871.0,223.7251,223.8939,223.6258,223.6357,1871.0
2024-11-12 11:30:00,225.14,225.15,224.76,224.76,2294.0,223.5662,223.5762,223.1889,223.1889,2294.0
2024-11-12 11:40:00,224.81,224.85,224.79,224.84,1896.0,223.2385,223.2783,223.2187,223.2683,1896.0
2024-11-12 11:50:00,224.9,225.0,224.76,224.83,5253.0,223.3279,223.4272,223.1889,223.2584,5253.0
2024-11-12 12:00:00,224.81,225.05,224.66,225.05,3469.0,223.2385,223.4769,223.0896,223.4769,3469.0
2024-11-12 12:10:00,225.07,225.09,224.81,224.85,2321.0,223.4967,223.5166,223.2385,223.2783,2321.0
2024-11-12 12:20:00,224.83,225.1,224.82,225.02,7583.0,223.2584,223.5265,223.2485,223.4471,7583.0
2024-11-12 12:30:00,224.95,225.16,224.73,225.03,6218.0,223.3776,223.5861,223.1591,223.457,6218.0
2024-11-12 12:40:00,225.07,225.3,224.83,225.2,7072.0,223.4967,223.7251,223.2584,223.6258,7072.0
2024-11-12 12:50:00,225.26,225.35,224.98,225.06,5388.0,223.6854,223.7748,223.4073,223.4868,5388.0
2024-11-12 13:00:00,224.99,225.17,224.89,225.11,5530.0,223.4173,223.596,223.318,223.5364,5530.0
2024-11-12 13:10:00,225.02,225.06,224.82,224.82,3709.0,223.4471,223.4868,223.2485,223.2485,3709.0
2024-11-12 13:20:00,224.95,225.27,224.91,225.27,6597.0,223.3776,223.6953,223.3378,223.6953,6597.0
2024-11-12 13:30:00,225.21,225.44,225.21,225.41,3613.0,223.6357,223.8641,223.6357,223.8343,3613.0
2024-11-12 13:40:00,225.4,225.63,225.4,225.61,3278.0,223.8244,224.0528,223.8244,224.0329,3278.0
2024-11-12 13:50:00,225.6,225.93,225.53,225.88,9798.0,224.023,224.3507,223.9535,224.3011,9798.0
2024-11-12 14:00:00,225.93,226.5,225.93,226.5,26304.0,224.3507,224.9167,224.3507,224.9167,26304.0
2024-11-12 14:10:00,226.48,226.76,226.34,226.76,22849.0,224.8969,225.1749,224.7578,225.1749,22849.0
2024-11-12 14:20:00,226.67,226.99,226.66,226.86,16880.0,225.0855,225.4033,225.0756,225.2742,16880.0
2024-11-12 14:30:00,226.86,226.9,226.52,226.77,31797.0,225.2742,225.3139,224.9366,225.1848,31797.0
2024-11-12 14:40:00,226.86,226.9,226.69,226.74,8167.0,225.2742,225.3139,225.1054,225.155,8167.0
2024-11-12 14:50:00,226.75,227.0,226.65,226.78,14285.0,225.165,225.4132,225.0657,225.1948,14285.0
2024-11-12 15:00:00,226.78,226.78,226.47,226.69,9439.0,225.1948,225.1948,224.8869,225.1054,9439.0
2024-11-12 15:10:00,226.64,226.64,226.29,226.29,17378.0,225.0557,225.0557,224.7082,224.7082,17378.0
2024-11-12 15:20:00,226.29,226.39,225.99,226.01,7143.0,224.7082,224.8075,224.4103,224.4301,7143.0
2024-11-12 15:30:00,226.08,226.4,226.05,226.24,10015.0,224.4997,224.8174,224.4699,224.6585,10015.0
2024-11-12 15:40:00,226.2,226.24,226.02,226.14,12308.0,224.6188,224.6585,224.4401,224.5592,12308.0
2024-11-12 15:50:00,226.07,226.1,225.11,225.25,99822.0,224.4897,224.5195,223.5364,223.6755,99822.0
2024-11-13 09:30:00,225.0,225.63,224.24,225.63,18183.0,223.4272,224.0528,222.6725,224.0528,18183.0
2024-11-13 09:40:00,225.33,225.51,224.79,225.31,9444.0,223.7549,223.9336,223.2187,223.735,9444.0
2024-11-13 09:50:00,225.31,225.65,225.04,225.65,16417.0,223.735,224.0727,223.4669,224.0727,16417.0
2024-11-13 10:00:00,225.61,225.73,225.39,225.5,8108.0,224.0329,224.1521,223.8145,223.9237,8108.0
2024-11-13 10:10:00,225.58,225.66,225.22,225.22,7539.0,224.0032,224.0826,223.6457,223.6457,7539.0
2024-11-13 10:20:00,225.11,225.21,224.83,224.94,5556.0,223.5364,223.6357,223.2584,223.3676,5556.0
2024-11-13 10:30:00,224.94,225.07,224.79,224.92,6391.0,223.3676,223.4967,223.2187,223.3478,6391.0
2024-11-13 10:40:00,224.94,225.14,224.84,225.0,7086.0,223.3676,223.5662,223.2683,223.4272,7086.0
2024-11-13 10:50:00,225.0,225.51,224.98,225.37,17096.0,223.4272,223.9336,223.4073,223.7946,17096.0
2024-11-13 11:00:00,225.37,225.7,225.37,225.69,10155.0,223.7946,224.1223,223.7946,224.1124,10155.0
2024-11-13 11:10:00,225.67,225.68,225.4,225.55,13869.0,224.0925,224.1025,223.8244,223.9734,13869.0
2024-11-13 11:20:00,225.55,225.55,225.13,225.15,4378.0,223.9734,223.9734,223.5563,223.5762,4378.0
2024-11-13 11:30:00,225.26,225.59,225.06,225.46,29381.0,223.6854,224.0131,223.4868,223.884,29381.0
2024-11-13 11:40:00,225.46,225.61,225.17,225.17,11238.0,223.884,224.0329,223.596,223.596,11238.0
2024-11-13 11:50:00,225.17,225.59,225.04,225.57,25618.0,223.596,224.0131,223.4669,223.9932,25618.0
2024-11-13 12:00:00,225.53,225.82,225.46,225.74,2624.0,223.9535,224.2415,223.884,224.162,2624.0
2024-11-13 12:10:00,225.78,225.9,225.43,225.49,4803.0,224.2018,224.3209,223.8542,223.9138,4803.0
2024-11-13 12:20:00,225.59,225.82,225.48,225.72,10148.0,224.0131,224.2415,223.9038,224.1422,10148.0
2024-11-13 12:30:00,225.82,226.05,225.82,225.89,5200.0,224.2415,224.4699,224.2415,224.311,5200.0
2024-11-13 12:40:00,226.03,226.31,225.91,226.24,5499.0,224.45,224.728,224.3308,224.6585,5499.0
2024-11-13 12:50:00,226.22,226.32,226.0,226.18,12233.0,224.6387,224.738,224.4202,224.599,12233.0
2024-11-13 13:00:00,226.18,226.31,226.04,226.04,4366.0,224.599,224.728,224.4599,224.4599,4366.0
2024-11-13 13:10:00,226.09,226.09,225.75,225.86,5279.0,224.5096,224.5096,224.172,224.2812,5279.0
2024-11-13 13:20:00,225.86,225.98,225.84,225.87,5417.0,224.2812,224.4004,224.2613,224.2911,5417.0
2024-11-13 13:30:00,225.92,225.98,225.57,225.82,7747.0,224.3408,224.4004,223.9932,224.2415,7747.0
2024-11-13 13:40:00,225.87,226.08,225.85,225.93,6728.0,224.2911,224.4997,224.2713,224.3507,6728.0
2024-11-13 13:50:00,225.96,225.97,225.82,225.88,3175.0,224.3805,224.3904,224.2415,224.3011,3175.0
2024-11-13 14:00:00,225.87,226.01,225.84,225.98,8514.0,224.2911,224.4301,224.2613,224.4004,8514.0
2024-11-13 14:10:00,226.01,226.12,225.96,226.02,5716.0,224.4301,224.5394,224.3805,224.4401,5716.0
2024-11-13 14:20:00,226.02,226.14,225.98,226.14,5080.0,224.4401,224.5592,224.4004,224.5592,5080.0
2024-11-13 14:30:00,226.1,226.12,225.95,225.95,6433.0,224.5195,224.5394,224.3706,224.3706,6433.0
2024-11-13 14:40:00,226.0,226.11,225.9,225.9,3925.0,224.4202,224.5294,224.3209,224.3209,3925.0
2024-11-13 14:50:00,225.9,226.15,225.9,226.12,5939.0,224.3209,224.5692,224.3209,224.5394,5939.0
2024-11-13 15:00:00,226.13,226.41,226.12,226.36,8689.0,224.5493,224.8273,224.5394,224.7777,8689.0
2024-11-13 15:10:00,226.32,226.44,226.09,226.09,9655.0,224.738,224.8571,224.5096,224.5096,9655.0
2024-11-13 15:20:00,226.12,226.25,226.12,226.15,6667.0,224.5394,224.6685,224.5394,224.5692,6667.0
2024-11-13 15:30:00,226.11,226.22,225.94,226.08,20161.0,224.5294,224.6387,224.3606,224.4997,20161.0
2024-11-13 15:40:00,226.11,226.23,225.93,226.06,20723.0,224.5294,224.6486,224.3507,224.4798,20723.0
2024-11-13 15:50:00,226.03,226.04,225.6,225.68,120029.0,224.45,224.4599,224.023,224.1025,120029.0
2024-11-14 09:30:00,225.17,225.84,224.88,225.26,27350.0,223.596,224.2613,223.308,223.6854,27350.0
2024-11-14 09:40:00,225.27,225.84,225.27,225.75,14668.0,223.6953,224.2613,223.6953,224.172,14668.0
2024-11-14 09:50:00,225.76,225.87,225.55,225.75,11715.0,224.1819,224.2911,223.9734,224.172,11715.0
2024-11-14 10:00:00,225.77,225.77,224.7,224.99,7866.0,224.1918,224.1918,223.1293,223.4173,7866.0
2024-11-14 10:10:00,224.67,224.91,224.39,224.39,8632.0,223.0995,223.3378,222.8215,222.8215,8632.0
2024-11-14 10:20:00,224.37,224.91,224.37,224.9,5228.0,222.8016,223.3378,222.8016,223.3279,5228.0
2024-11-14 10:30:00,224.9,224.95,224.72,224.88,4391.0,223.3279,223.3776,223.1492,223.308,4391.0
2024-11-14 10:40:00,224.86,224.9,224.65,224.71,6879.0,223.2882,223.3279,223.0797,223.1392,6879.0
2024-11-14 10:50:00,224.58,224.58,224.08,224.28,12077.0,223.0101,223.0101,222.5136,222.7122,12077.0
2024-11-14 11:00:00,224.19,224.19,223.99,224.06,5557.0,222.6229,222.6229,222.4243,222.4938,5557.0
2024-11-14 11:10:00,224.19,224.19,223.65,223.66,21425.0,222.6229,222.6229,222.0866,222.0966,21425.0
2024-11-14 11:20:00,223.59,224.0,223.59,224.0,3106.0,222.0271,222.4342,222.0271,222.4342,3106.0
2024-11-14 11:30:00,223.91,224.0,223.67,223.79,4105.0,222.3448,222.4342,222.1065,222.2257,4105.0
2024-11-14 11:40:00,223.72,223.91,223.48,223.48,6298.0,222.1562,222.3448,221.9178,221.9178,6298.0
2024-11-14 11:50:00,223.47,223.47,223.02,223.13,49029.0,221.9079,221.9079,221.461,221.5703,49029.0
2024-11-14 12:00:00,223.06,223.4,223.05,223.29,7872.0,221.5008,221.8384,221.4908,221.7292,7872.0
2024-11-14 12:10:00,223.22,223.38,223.01,223.02,9154.0,221.6596,221.8185,221.4511,221.461,9154.0
2024-11-14 12:20:00,222.95,223.01,222.64,222.64,4865.0,221.3915,221.4511,221.0837,221.0837,4865.0
2024-11-14 12:30:00,222.72,223.11,222.55,223.11,5582.0,221.1631,221.5504,220.9943,221.5504,5582.0
2024-11-14 12:40:00,223.0,223.04,222.65,222.69,8953.0,221.4412,221.4809,221.0936,221.1334,8953.0
2024-11-14 12:50:00,222.67,222.87,222.62,222.64,9245.0,221.1135,221.3121,221.0638,221.0837,9245.0
2024-11-14 13:00:00,222.64,222.94,222.63,222.94,8399.0,221.0837,221.3816,221.0738,221.3816,8399.0
2024-11-14 13:10:00,223.0,223.08,222.87,222.92,5014.0,221.4412,221.5206,221.3121,221.3617,5014.0
2024-11-14 13:20:00,222.89,222.95,222.68,222.68,4569.0,221.332,221.3915,221.1234,221.1234,4569.0
2024-11-14 13:30:00,222.58,222.73,222.46,222.49,12739.0,221.0241,221.1731,220.905,220.9348,12739.0
2024-11-14 13:40:00,222.52,222.55,222.21,222.25,3600.0,220.9645,220.9943,220.6567,220.6964,3600.0
2024-11-14 13:50:00,222.28,223.42,222.07,222.26,142225.0,220.7262,221.8582,220.5177,220.7064,142225.0
2024-11-14 14:00:00,222.26,222.86,222.16,222.77,8103.0,220.7064,221.3022,220.6071,221.2128,8103.0
2024-11-14 14:10:00,222.78,222.79,222.63,222.66,3273.0,221.2227,221.2327,221.0738,221.1036,3273.0
2024-11-14 14:20:00,222.72,222.73,222.51,222.65,12047.0,221.1631,221.1731,220.9546,221.0936,12047.0
2024-11-14 14:30:00,222.62,222.66,222.28,222.29,17435.0,221.0638,221.1036,220.7262,220.7361,17435.0
2024-11-14 14:40:00,222.25,222.39,222.2,222.33,21191.0,220.6964,220.8354,220.6468,220.7759,21191.0
2024-11-14 14:50:00,222.33,222.65,222.3,222.51,16618.0,220.7759,221.0936,220.7461,220.9546,16618.0
2024-11-14 15:00:00,222.42,222.42,221.95,221.95,15047.0,220.8652,220.8652,220.3985,220.3985,15047.0
2024-11-14 15:10:00,221.98,222.34,221.89,222.2,12021.0,220.4283,220.7858,220.3389,220.6468,12021.0
2024-11-14 15:20:00,222.13,222.22,221.95,222.11,10964.0,220.5773,220.6666,220.3985,220.5574,10964.0
2024-11-14 15:30:00,222.06,222.2,221.93,222.04,10216.0,220.5078,220.6468,220.3787,220.4879,10216.0
2024-11-14 15:40:00,221.98,222.05,221.74,221.81,19336.0,220.4283,220.4978,220.19,220.2595,19336.0
2024-11-14 15:50:00,221.85,221.87,221.36,221.5,106367.0,220.2992,220.3191,219.8126,219.9517,106367.0
2024-11-15 09:30:00,221.1,222.72,221.1,222.26,120593.0,219.5545,221.1631,219.5545,220.7064,120593.0
2024-11-15 09:40:00,222.31,222.83,221.96,222.06,9356.0,220.756,221.2724,220.4085,220.5078,9356.0
2024-11-15 09:50:00,221.71,222.16,221.32,221.39,8754.0,220.1602,220.6071,219.7729,219.8424,8754.0
2024-11-15 10:00:00,221.51,221.56,220.56,220.84,23011.0,219.9616,220.0113,219.0182,219.2963,23011.0
2024-11-15 10:10:00,220.84,221.64,220.83,221.56,17319.0,219.2963,220.0907,219.2864,220.0113,17319.0
2024-11-15 10:20:00,221.69,221.72,221.32,221.7,15713.0,220.1403,220.1701,219.7729,220.1503,15713.0
2024-11-15 10:30:00,221.76,221.84,221.04,221.37,20386.0,220.2099,220.2893,219.4949,219.8226,20386.0
2024-11-15 10:40:00,221.45,221.85,221.21,221.46,22258.0,219.902,220.2992,219.6637,219.912,22258.0
2024-11-15 10:50:00,221.52,221.65,221.27,221.46,15263.0,219.9715,220.1006,219.7233,219.912,15263.0
2024-11-15 11:00:00,221.42,221.71,221.12,221.71,27733.0,219.8722,220.1602,219.5743,220.1602,27733.0
2024-11-15 11:10:00,221.96,222.18,221.65,222.08,20928.0,220.4085,220.6269,220.1006,220.5276,20928.0
2024-11-15 11:20:00,221.9,221.98,221.57,221.68,10213.0,220.3489,220.4283,220.0212,220.1304,10213.0
2024-11-15 11:30:00,221.57,221.85,221.47,221.55,9353.0,220.0212,220.2992,219.9219,220.0013,9353.0
2024-11-15 11:40:00,221.41,221.6,221.25,221.47,22453.0,219.8623,220.051,219.7034,219.9219,22453.0
2024-11-15 11:50:00,221.49,221.62,221.41,221.58,10601.0,219.9417,220.0708,219.8623,220.0311,10601.0
2024-11-15 12:00:00,221.57,221.71,221.4,221.47,15899.0,220.0212,220.1602,219.8524,219.9219,15899.0
2024-11-15 12:10:00,221.37,221.56,221.34,221.5,18580.0,219.8226,220.0113,219.7928,219.9517,18580.0
2024-11-15 12:20:00,221.49,221.53,221.29,221.4,17960.0,219.9417,219.9815,219.7431,219.8524,17960.0
2024-11-15 12:30:00,221.4,221.65,221.23,221.39,21110.0,219.8524,220.1006,219.6836,219.8424,21110.0
2024-11-15 12:40:00,221.45,221.45,221.19,221.32,7126.0,219.902,219.902,219.6438,219.7729,7126.0
2024-11-15 12:50:00,221.26,221.67,221.26,221.61,7034.0,219.7133,220.1205,219.7133,220.0609,7034.0
2024-11-15 13:00:00,221.59,221.71,221.38,221.63,31591.0,220.041,220.1602,219.8325,220.0808,31591.0
2024-11-15 13:10:00,221.63,221.87,221.4,221.61,45803.0,220.0808,220.3191,219.8524,220.0609,45803.0
2024-11-15 13:20:00,221.64,221.87,221.58,221.78,32741.0,220.0907,220.3191,220.0311,220.2297,32741.0
2024-11-15 13:30:00,221.75,222.0,221.69,221.84,34744.0,220.1999,220.4482,220.1403,220.2893,34744.0
2024-11-15 13:40:00,221.84,221.93,221.75,221.78,16965.0,220.2893,220.3787,220.1999,220.2297,16965.0
2024-11-15 13:50:00,221.9,221.91,221.68,221.85,12468.0,220.3489,220.3588,220.1304,220.2992,12468.0
2024-11-15 14:00:00,221.82,221.95,221.71,221.89,20410.0,220.2694,220.3985,220.1602,220.3389,20410.0
2024-11-15 14:10:00,221.89,222.0,221.78,221.78,22194.0,220.3389,220.4482,220.2297,220.2297,22194.0
2024-11-15 14:20:00,221.74,221.74,221.57,221.7,8748.0,220.19,220.19,220.0212,220.1503,8748.0
2024-11-15 14:30:00,221.61,221.85,221.54,221.84,4562.0,220.0609,220.2992,219.9914,220.2893,4562.0
2024-11-15 14:40:00,221.77,221.98,221.71,221.87,11102.0,220.2198,220.4283,220.1602,220.3191,11102.0
2024-11-15 14:50:00,221.87,221.93,221.69,221.73,7605.0,220.3191,220.3787,220.1403,220.1801,7605.0
2024-11-15 15:00:00,221.74,221.8,221.62,221.7,6471.0,220.19,220.2496,220.0708,220.1503,6471.0
2024-11-15 15:10:00,221.7,221.8,221.5,221.72,24261.0,220.1503,220.2496,219.9517,220.1701,24261.0
2024-11-15 15:20:00,221.72,221.79,221.37,221.41,17436.0,220.1701,220.2396,219.8226,219.8623,17436.0
2024-11-15 15:30:00,221.48,221.66,221.32,221.61,13441.0,219.9318,220.1106,219.7729,220.0609,13441.0
2024-11-15 15:40:00,221.64,221.85,221.59,221.75,35112.0,220.0907,220.2992,220.041,220.1999,35112.0
2024-11-15 15:50:00,221.76,222.4,221.71,222.1,114996.0,220.2099,220.8454,220.1602,220.5475,114996.0
2024-11-18 09:30:00,221.41,222.43,220.7,221.88,35507.0,219.8623,220.8752,219.1573,220.329,35507.0
2024-11-18 09:40:00,222.04,222.57,221.75,222.54,10446.0,220.4879,221.0142,220.1999,220.9844,10446.0
2024-11-18 09:50:00,222.56,223.46,222.55,223.39,13062.0,221.0043,221.898,220.9943,221.8285,13062.0
2024-11-18 10:00:00,223.38,224.0,223.15,223.51,39059.0,221.8185,222.4342,221.5901,221.9476,39059.0
2024-11-18 10:10:00,223.91,223.91,223.4,223.44,12947.0,222.3448,222.3448,221.8384,221.8781,12947.0
2024-11-18 10:20:00,223.4,223.6,223.26,223.31,16525.0,221.8384,222.037,221.6994,221.749,16525.0
2024-11-18 10:30:00,223.3,223.34,222.98,223.06,14856.0,221.7391,221.7788,221.4213,221.5008,14856.0
2024-11-18 10:40:00,223.06,223.69,222.99,223.56,11897.0,221.5008,222.1264,221.4313,221.9973,11897.0
2024-11-18 10:50:00,223.63,223.93,223.56,223.65,7920.0,222.0668,222.3647,221.9973,222.0866,7920.0
2024-11-18 11:00:00,223.71,223.93,223.6,223.63,10488.0,222.1462,222.3647,222.037,222.0668,10488.0
2024-11-18 11:10:00,223.66,223.8,223.27,223.73,8179.0,222.0966,222.2356,221.7093,222.1661,8179.0
2024-11-18 11:20:00,223.79,224.3,223.7,224.0,8519.0,222.2257,222.7321,222.1363,222.4342,8519.0
2024-11-18 11:30:00,223.99,224.34,223.94,224.14,11677.0,222.4243,222.7718,222.3746,222.5732,11677.0
2024-11-18 11:40:00,224.07,224.57,223.96,224.43,6434.0,222.5037,223.0002,222.3945,222.8612,6434.0
2024-11-18 11:50:00,224.51,224.57,224.17,224.23,10020.0,222.9406,223.0002,222.603,222.6626,10020.0
2024-11-18 12:00:00,224.23,224.26,223.97,224.05,6557.0,222.6626,222.6924,222.4044,222.4838,6557.0
2024-11-18 12:10:00,224.06,224.22,224.0,224.14,6812.0,222.4938,222.6527,222.4342,222.5732,6812.0
2024-11-18 12:20:00,224.07,224.26,224.07,224.17,4601.0,222.5037,222.6924,222.5037,222.603,4601.0
2024-11-18 12:30:00,224.18,224.48,224.12,224.39,4088.0,222.6129,222.9108,222.5534,222.8215,4088.0
2024-11-18 12:40:00,224.39,224.54,224.33,224.45,8059.0,222.8215,222.9704,222.7619,222.881,8059.0
2024-11-18 12:50:00,224.35,224.4,224.28,224.32,7027.0,222.7817,222.8314,222.7122,222.752,7027.0
2024-11-18 13:00:00,224.36,224.36,224.06,224.22,5792.0,222.7917,222.7917,222.4938,222.6527,5792.0
2024-11-18 13:10:00,224.19,224.4,224.18,224.39,3266.0,222.6229,222.8314,222.6129,222.8215,3266.0
2024-11-18 13:20:00,224.4,224.4,224.02,224.12,9288.0,222.8314,222.8314,222.4541,222.5534,9288.0
2024-11-18 13:30:00,223.99,224.23,223.96,224.15,10906.0,222.4243,222.6626,222.3945,222.5831,10906.0
2024-11-18 13:40:00,224.1,224.17,223.75,223.76,5657.0,222.5335,222.603,222.1859,222.1959,5657.0
2024-11-18 13:50:00,223.82,224.05,223.82,224.03,6178.0,222.2555,222.4838,222.2555,222.464,6178.0
2024-11-18 14:00:00,223.99,224.15,223.94,224.07,8530.0,222.4243,222.5831,222.3746,222.5037,8530.0
2024-11-18 14:10:00,224.07,224.25,223.8,223.86,17238.0,222.5037,222.6824,222.2356,222.2952,17238.0
2024-11-18 14:20:00,223.78,223.93,223.74,223.81,7262.0,222.2157,222.3647,222.176,222.2455,7262.0
2024-11-18 14:30:00,223.86,223.86,223.56,223.65,9702.0,222.2952,222.2952,221.9973,222.0866,9702.0
2024-11-18 14:40:00,223.64,223.9,223.64,223.81,8877.0,222.0767,222.3349,222.0767,222.2455,8877.0
2024-11-18 14:50:00,223.77,223.98,223.75,223.98,8080.0,222.2058,222.4143,222.1859,222.4143,8080.0
2024-11-18 15:00:00,223.93,224.06,223.78,223.81,6106.0,222.3647,222.4938,222.2157,222.2455,6106.0
2024-11-18 15:10:00,223.87,223.89,223.67,223.7,8508.0,222.3051,222.325,222.1065,222.1363,8508.0
2024-11-18 15:20:00,223.62,223.69,223.43,223.56,7625.0,222.0569,222.1264,221.8682,221.9973,7625.0
2024-11-18 15:30:00,223.58,223.68,223.48,223.54,11404.0,222.0171,222.1164,221.9178,221.9774,11404.0
2024-11-18 15:40:00,223.56,223.62,223.42,223.52,11694.0,221.9973,222.0569,221.8582,221.9576,11694.0
2024-11-18 15:50:00,223.45,223.77,223.31,223.69,125823.0,221.888,222.2058,221.749,222.1264,125823.0
2024-11-19 09:30:00,222.74,223.67,221.88,222.6,30896.0,221.183,222.1065,220.329,221.044,30896.0
2024-11-19 09:40:00,222.75,222.81,221.47,221.88,23815.0,221.1929,221.2525,219.9219,220.329,23815.0
2024-11-19 09:50:00,221.87,222.28,221.5,221.85,19167.0,220.3191,220.7262,219.9517,220.2992,19167.0
2024-11-19 10:00:00,221.72,222.35,221.47,221.8,11249.0,220.1701,220.7957,219.9219,220.2496,11249.0
2024-11-19 10:10:00,221.75,221.78,221.42,221.69,11831.0,220.1999,220.2297,219.8722,220.1403,11831.0
2024-11-19 10:20:00,221.69,221.96,221.5,221.88,9454.0,220.1403,220.4085,219.9517,220.329,9454.0
2024-11-19 10:30:00,221.97,222.17,221.75,222.09,13579.0,220.4184,220.617,220.1999,220.5375,13579.0
2024-11-19 10:40:00,222.09,222.49,221.89,222.17,8019.0,220.5375,220.9348,220.3389,220.617,8019.0
2024-11-19 10:50:00,222.07,222.07,221.45,221.56,11295.0,220.5177,220.5177,219.902,220.0113,11295.0
2024-11-19 11:00:00,221.56,221.65,221.32,221.45,6186.0,220.0113,220.1006,219.7729,219.902,6186.0
2024-11-19 11:10:00,221.47,221.5,221.12,221.13,4810.0,219.9219,219.9517,219.5743,219.5843,4810.0
2024-11-19 11:20:00,221.13,221.47,221.1,221.47,7002.0,219.5843,219.9219,219.5545,219.9219,7002.0
2024-11-19 11:30:00,221.39,221.54,221.01,221.17,10622.0,219.8424,219.9914,219.4651,219.624,10622.0
2024-11-19 11:40:00,221.2,221.21,220.79,221.15,10708.0,219.6538,219.6637,219.2466,219.6041,10708.0
2024-11-19 11:50:00,221.05,221.14,220.91,220.97,6224.0,219.5048,219.5942,219.3658,219.4254,6224.0
2024-11-19 12:00:00,221.05,221.05,220.93,221.02,3853.0,219.5048,219.5048,219.3857,219.475,3853.0
2024-11-19 12:10:00,221.02,221.02,220.78,220.97,16914.0,219.475,219.475,219.2367,219.4254,16914.0
2024-11-19 12:20:00,220.97,220.97,220.63,220.78,9145.0,219.4254,219.4254,219.0878,219.2367,9145.0
2024-11-19 12:30:00,220.78,221.1,220.73,221.06,5767.0,219.2367,219.5545,219.1871,219.5147,5767.0
2024-11-19 12:40:00,221.1,221.1,220.97,221.03,4657.0,219.5545,219.5545,219.4254,219.485,4657.0
2024-11-19 12:50:00,221.03,221.49,221.03,221.4,5899.0,219.485,219.9417,219.485,219.8524,5899.0
2024-11-19 13:00:00,221.41,221.47,221.33,221.38,2898.0,219.8623,219.9219,219.7829,219.8325,2898.0
2024-11-19 13:10:00,221.38,221.43,221.05,221.05,2896.0,219.8325,219.8822,219.5048,219.5048,2896.0
2024-11-19 13:20:00,221.09,221.13,220.98,221.12,6119.0,219.5445,219.5843,219.4353,219.5743,6119.0
2024-11-19 13:30:00,220.89,221.06,220.82,221.0,4666.0,219.3459,219.5147,219.2764,219.4552,4666.0
2024-11-19 13:40:00,221.05,221.39,221.04,221.39,3819.0,219.5048,219.8424,219.4949,219.8424,3819.0
2024-11-19 13:50:00,221.37,221.46,221.32,221.33,3626.0,219.8226,219.912,219.7729,219.7829,3626.0
2024-11-19 14:00:00,221.28,221.3,221.05,221.09,5092.0,219.7332,219.7531,219.5048,219.5445,5092.0
2024-11-19 14:10:00,221.09,221.09,220.98,220.99,2782.0,219.5445,219.5445,219.4353,219.4452,2782.0
2024-11-19 14:20:00,221.1,221.43,221.1,221.27,11971.0,219.5545,219.8822,219.5545,219.7233,11971.0
2024-11-19 14:30:00,221.18,221.18,220.79,220.91,3148.0,219.6339,219.6339,219.2466,219.3658,3148.0
2024-11-19 14:40:00,220.83,220.9,220.71,220.84,4429.0,219.2864,219.3559,219.1672,219.2963,4429.0
2024-11-19 14:50:00,220.84,221.08,220.84,220.99,7254.0,219.2963,219.5346,219.2963,219.4452,7254.0
2024-11-19 15:00:00,221.0,221.03,220.74,220.75,7244.0,219.4552,219.485,219.197,219.2069,7244.0
2024-11-19 15:10:00,220.72,220.78,220.61,220.67,6001.0,219.1771,219.2367,219.0679,219.1275,6001.0
2024-11-19 15:20:00,220.63,220.7,220.5,220.7,6350.0,219.0878,219.1573,218.9587,219.1573,6350.0
2024-11-19 15:30:00,220.59,220.59,220.38,220.44,6683.0,219.048,219.048,218.8395,218.8991,6683.0
2024-11-19 15:40:00,220.39,220.62,220.23,220.58,17444.0,218.8494,219.0778,218.6905,219.0381,17444.0
2024-11-19 15:50:00,220.52,220.82,220.47,220.69,79673.0,218.9785,219.2764,218.9289,219.1473,79673.0
2024-11-20 09:30:00,222.47,222.55,221.16,221.67,45602.0,220.9149,220.9943,219.614,220.1205,45602.0
2024-11-20 09:40:00,221.44,221.89,221.02,221.29,33959.0,219.8921,220.3389,219.475,219.7431,33959.0
2024-11-20 09:50:00,221.17,221.53,221.08,221.42,12688.0,219.624,219.9815,219.5346,219.8722,12688.0
2024-11-20 10:00:00,221.43,221.74,221.0,221.01,11947.0,219.8822,220.19,219.4552,219.4651,11947.0
2024-11-20 10:10:00,220.95,221.61,220.83,221.54,14309.0,219.4055,220.0609,219.2864,219.9914,14309.0
2024-11-20 10:20:00,221.55,221.67,221.25,221.31,10635.0,220.0013,220.1205,219.7034,219.763,10635.0
2024-11-20 10:30:00,221.31,221.31,220.94,220.96,8377.0,219.763,219.763,219.3956,219.4154,8377.0
2024-11-20 10:40:00,220.85,220.98,220.47,220.47,7316.0,219.3062,219.4353,218.9289,218.9289,7316.0
2024-11-20 10:50:00,220.51,220.92,220.51,220.87,8786.0,218.9686,219.3757,218.9686,219.3261,8786.0
2024-11-20 11:00:00,220.84,221.05,220.31,220.34,20897.0,219.2963,219.5048,218.77,218.7998,20897.0
2024-11-20 11:10:00,220.31,220.68,220.15,220.56,6715.0,218.77,219.1374,218.6111,219.0182,6715.0
2024-11-20 11:20:00,220.65,220.65,220.28,220.28,2389.0,219.1076,219.1076,218.7402,218.7402,2389.0
2024-11-20 11:30:00,220.36,220.42,220.17,220.42,8095.0,218.8196,218.8792,218.631,218.8792,8095.0
2024-11-20 11:40:00,220.34,220.73,220.33,220.73,1682.0,218.7998,219.1871,218.7898,219.1871,1682.0
2024-11-20 11:50:00,220.66,221.08,220.66,220.9,4011.0,219.1175,219.5346,219.1175,219.3559,4011.0
2024-11-20 12:00:00,221.03,221.13,220.94,221.0,8024.0,219.485,219.5843,219.3956,219.4552,8024.0
2024-11-20 12:10:00,220.91,220.94,220.74,220.76,2248.0,219.3658,219.3956,219.197,219.2168,2248.0
2024-11-20 12:20:00,220.78,220.82,220.64,220.72,2992.0,219.2367,219.2764,219.0977,219.1771,2992.0
2024-11-20 12:30:00,220.69,220.92,220.69,220.92,5446.0,219.1473,219.3757,219.1473,219.3757,5446.0
2024-11-20 12:40:00,220.86,221.05,220.86,220.97,7399.0,219.3161,219.5048,219.3161,219.4254,7399.0
2024-11-20 12:50:00,221.03,221.23,220.88,220.89,3151.0,219.485,219.6836,219.336,219.3459,3151.0
2024-11-20 13:00:00,220.97,221.13,220.89,221.03,7192.0,219.4254,219.5843,219.3459,219.485,7192.0
2024-11-20 13:10:00,221.09,221.43,220.89,221.21,17665.0,219.5445,219.8822,219.3459,219.6637,17665.0
2024-11-20 13:20:00,221.13,221.44,221.11,221.43,7118.0,219.5843,219.8921,219.5644,219.8822,7118.0
2024-11-20 13:30:00,221.39,221.4,221.18,221.26,5895.0,219.8424,219.8524,219.6339,219.7133,5895.0
2024-11-20 13:40:00,221.27,221.44,221.1,221.44,13405.0,219.7233,219.8921,219.5545,219.8921,13405.0
2024-11-20 13:50:00,221.45,221.68,221.39,221.64,17066.0,219.902,220.1304,219.8424,220.0907,17066.0
2024-11-20 14:00:00,221.62,221.68,221.34,221.37,10182.0,220.0708,220.1304,219.7928,219.8226,10182.0
2024-11-20 14:10:00,221.27,221.42,221.21,221.42,7956.0,219.7233,219.8722,219.6637,219.8722,7956.0
2024-11-20 14:20:00,221.42,221.6,221.35,221.57,8637.0,219.8722,220.051,219.8027,220.0212,8637.0
2024-11-20 14:30:00,221.55,221.78,221.55,221.67,10343.0,220.0013,220.2297,220.0013,220.1205,10343.0
2024-11-20 14:40:00,221.71,221.96,221.67,221.95,5402.0,220.1602,220.4085,220.1205,220.3985,5402.0
2024-11-20 14:50:00,221.89,222.02,221.85,221.92,6268.0,220.3389,220.468,220.2992,220.3687,6268.0
2024-11-20 15:00:00,221.9,221.9,221.66,221.72,8593.0,220.3489,220.3489,220.1106,220.1701,8593.0
2024-11-20 15:10:00,221.73,222.06,221.72,221.98,21317.0,220.1801,220.5078,220.1701,220.4283,21317.0
2024-11-20 15:20:00,221.98,222.09,221.82,222.09,19601.0,220.4283,220.5375,220.2694,220.5375,19601.0
2024-11-20 15:30:00,222.15,222.49,222.15,222.37,24908.0,220.5971,220.9348,220.5971,220.8156,24908.0
2024-11-20 15:40:00,222.36,222.52,222.19,222.39,34656.0,220.8057,220.9645,220.6368,220.8354,34656.0
2024-11-20 15:50:00,222.32,222.58,221.78,221.96,144690.0,220.7659,221.0241,220.2297,220.4085,144690.0
2024-11-21 09:30:00,221.96,222.62,221.22,222.02,32376.0,220.4085,221.0638,219.6736,220.468,32376.0
2024-11-21 09:40:00,222.25,222.25,221.25,221.41,6717.0,220.6964,220.6964,219.7034,219.8623,6717.0
2024-11-21 09:50:00,221.43,222.14,221.43,222.14,25559.0,219.8822,220.5872,219.8822,220.5872,25559.0
2024-11-21 10:00:00,222.02,222.23,221.66,221.81,10508.0,220.468,220.6766,220.1106,220.2595,10508.0
2024-11-21 10:10:00,221.68,222.44,221.68,221.81,15965.0,220.1304,220.8851,220.1304,220.2595,15965.0
2024-11-21 10:20:00,221.83,222.33,221.78,222.33,9787.0,220.2794,220.7759,220.2297,220.7759,9787.0
2024-11-21 10:30:00,222.21,222.44,222.14,222.25,4405.0,220.6567,220.8851,220.5872,220.6964,4405.0
2024-11-21 10:40:00,222.23,222.38,222.08,222.34,6646.0,220.6766,220.8255,220.5276,220.7858,6646.0
2024-11-21 10:50:00,222.44,222.95,222.29,222.84,6698.0,220.8851,221.3915,220.7361,221.2823,6698.0
2024-11-21 11:00:00,222.84,223.13,222.79,223.13,7542.0,221.2823,221.5703,221.2327,221.5703,7542.0
2024-11-21 11:10:00,223.02,223.4,223.01,223.2,8095.0,221.461,221.8384,221.4511,221.6398,8095.0
2024-11-21 11:20:00,223.27,223.57,223.2,223.23,9880.0,221.7093,222.0072,221.6398,221.6696,9880.0
2024-11-21 11:30:00,223.16,223.8,223.16,223.63,15662.0,221.6001,222.2356,221.6001,222.0668,15662.0
2024-11-21 11:40:00,223.62,223.96,223.49,223.84,11762.0,222.0569,222.3945,221.9278,222.2753,11762.0
2024-11-21 11:50:00,223.84,224.01,223.77,223.77,9458.0,222.2753,222.4441,222.2058,222.2058,9458.0
2024-11-21 12:00:00,223.79,223.79,223.28,223.42,16296.0,222.2257,222.2257,221.7192,221.8582,16296.0
2024-11-21 12:10:00,223.45,223.99,223.39,223.99,5699.0,221.888,222.4243,221.8285,222.4243,5699.0
2024-11-21 12:20:00,223.99,224.07,223.65,223.92,18029.0,222.4243,222.5037,222.0866,222.3548,18029.0
2024-11-21 12:30:00,223.91,224.05,223.5,223.84,29183.0,222.3448,222.4838,221.9377,222.2753,29183.0
2024-11-21 12:40:00,223.92,224.19,223.57,224.07,57400.0,222.3548,222.6229,222.0072,222.5037,57400.0
2024-11-21 12:50:00,224.14,224.63,224.07,224.48,5890.0,222.5732,223.0598,222.5037,222.9108,5890.0
2024-11-21 13:00:00,224.35,224.78,224.34,224.58,4116.0,222.7817,223.2087,222.7718,223.0101,4116.0
2024-11-21 13:10:00,224.78,224.9,224.36,224.48,4892.0,223.2087,223.3279,222.7917,222.9108,4892.0
2024-11-21 13:20:00,224.39,224.52,224.38,224.46,772.0,222.8215,222.9506,222.8115,222.891,772.0
2024-11-21 13:30:00,224.48,224.58,224.3,224.46,6120.0,222.9108,223.0101,222.7321,222.891,6120.0
2024-11-21 13:40:00,224.48,224.59,224.34,224.35,4976.0,222.9108,223.0201,222.7718,222.7817,4976.0
2024-11-21 13:50:00,224.3,224.48,224.23,224.33,2591.0,222.7321,222.9108,222.6626,222.7619,2591.0
2024-11-21 14:00:00,224.24,224.5,224.24,224.49,6093.0,222.6725,222.9307,222.6725,222.9208,6093.0
2024-11-21 14:10:00,224.53,224.85,224.47,224.82,10236.0,222.9605,223.2783,222.9009,223.2485,10236.0
2024-11-21 14:20:00,224.85,224.9,224.68,224.88,7595.0,223.2783,223.3279,223.1094,223.308,7595.0
2024-11-21 14:30:00,224.88,224.97,224.56,224.63,13911.0,223.308,223.3974,222.9903,223.0598,13911.0
2024-11-21 14:40:00,224.64,224.69,224.56,224.59,5260.0,223.0697,223.1194,222.9903,223.0201,5260.0
2024-11-21 14:50:00,224.58,224.97,224.52,224.83,12982.0,223.0101,223.3974,222.9506,223.2584,12982.0
2024-11-21 15:00:00,224.84,224.85,224.62,224.78,10922.0,223.2683,223.2783,223.0499,223.2087,10922.0
2024-11-21 15:10:00,224.78,224.79,224.5,224.58,9971.0,223.2087,223.2187,222.9307,223.0101,9971.0
2024-11-21 15:20:00,224.57,224.98,224.56,224.83,17132.0,223.0002,223.4073,222.9903,223.2584,17132.0
2024-11-21 15:30:00,224.84,224.88,224.62,224.76,24453.0,223.2683,223.308,223.0499,223.1889,24453.0
2024-11-21 15:40:00,224.76,225.15,224.61,225.03,27900.0,223.1889,223.5762,223.0399,223.457,27900.0
2024-11-21 15:50:00,224.95,225.1,224.2,224.43,148426.0,223.3776,223.5265,222.6328,222.8612,148426.0
2024-11-22 09:30:00,225.25,226.54,224.03,226.17,34388.0,223.6755,224.9564,222.464,224.589,34388.0
2024-11-22 09:40:00,226.46,228.05,226.46,227.96,13842.0,224.877,226.4559,224.877,226.3665,13842.0
2024-11-22 09:50:00,227.63,228.27,227.63,228.05,16432.0,226.0388,226.6743,226.0388,226.4559,16432.0
2024-11-22 10:00:00,227.94,228.04,227.38,227.65,28458.0,226.3467,226.446,225.7906,226.0587,28458.0
2024-11-22 10:10:00,227.55,227.92,227.34,227.42,21198.0,225.9594,226.3268,225.7508,225.8303,21198.0
2024-11-22 10:20:00,227.33,227.33,226.62,226.87,3601.0,225.7409,225.7409,225.0359,225.2841,3601.0
2024-11-22 10:30:00,226.99,227.23,226.58,226.76,3810.0,225.4033,225.6416,224.9962,225.1749,3810.0
2024-11-22 10:40:00,226.74,226.86,226.59,226.78,21726.0,225.155,225.2742,225.0061,225.1948,21726.0
2024-11-22 10:50:00,226.83,227.22,226.82,227.22,5815.0,225.2444,225.6317,225.2345,225.6317,5815.0
2024-11-22 11:00:00,227.12,227.24,226.76,226.76,8344.0,225.5324,225.6515,225.1749,225.1749,8344.0
2024-11-22 11:10:00,226.7,226.92,226.66,226.74,8968.0,225.1153,225.3338,225.0756,225.155,8968.0
2024-11-22 11:20:00,226.86,227.0,226.73,226.86,8400.0,225.2742,225.4132,225.1451,225.2742,8400.0
2024-11-22 11:30:00,226.84,226.91,226.57,226.67,4737.0,225.2543,225.3239,224.9862,225.0855,4737.0
2024-11-22 11:40:00,226.55,226.64,226.41,226.51,3241.0,224.9664,225.0557,224.8273,224.9266,3241.0
2024-11-22 11:50:00,226.61,226.74,226.42,226.63,9783.0,225.026,225.155,224.8373,225.0458,9783.0
2024-11-22 12:00:00,226.67,226.86,226.47,226.48,23390.0,225.0855,225.2742,224.8869,224.8969,23390.0
2024-11-22 12:10:00,226.54,226.85,226.51,226.76,10331.0,224.9564,225.2643,224.9266,225.1749,10331.0
2024-11-22 12:20:00,226.77,227.08,226.77,226.87,9684.0,225.1848,225.4927,225.1848,225.2841,9684.0
2024-11-22 12:30:00,226.88,227.07,226.81,226.96,3231.0,225.2941,225.4827,225.2246,225.3735,3231.0
2024-11-22 12:40:00,226.93,227.06,226.85,226.94,7458.0,225.3437,225.4728,225.2643,225.3536,7458.0
2024-11-22 12:50:00,227.16,227.16,226.96,227.16,6079.0,225.5721,225.5721,225.3735,225.5721,6079.0
2024-11-22 13:00:00,227.24,227.41,227.21,227.35,2483.0,225.6515,225.8204,225.6218,225.7608,2483.0
2024-11-22 13:10:00,227.43,227.8,227.43,227.72,3556.0,225.8402,226.2076,225.8402,226.1282,3556.0
2024-11-22 13:20:00,227.74,227.79,227.37,227.42,5418.0,226.1481,226.1977,225.7806,225.8303,5418.0
2024-11-22 13:30:00,227.47,227.64,227.42,227.51,5144.0,225.8799,226.0488,225.8303,225.9197,5144.0
2024-11-22 13:40:00,227.44,227.53,227.32,227.5,2012.0,225.8501,225.9395,225.731,225.9097,2012.0
2024-11-22 13:50:00,227.5,227.56,227.24,227.36,5714.0,225.9097,225.9693,225.6515,225.7707,5714.0
2024-11-22 14:00:00,227.32,227.37,227.09,227.11,4830.0,225.731,225.7806,225.5026,225.5225,4830.0
2024-11-22 14:10:00,227.12,227.17,226.81,227.11,9454.0,225.5324,225.582,225.2246,225.5225,9454.0
2024-11-22 14:20:00,227.18,227.39,227.18,227.27,5805.0,225.592,225.8005,225.592,225.6813,5805.0
2024-11-22 14:30:00,227.27,227.52,227.26,227.42,7293.0,225.6813,225.9296,225.6714,225.8303,7293.0
2024-11-22 14:40:00,227.39,227.64,227.38,227.63,10365.0,225.8005,226.0488,225.7906,226.0388,10365.0
2024-11-22 14:50:00,227.5,227.72,227.29,227.31,20144.0,225.9097,226.1282,225.7012,225.7211,20144.0
2024-11-22 15:00:00,227.31,227.5,227.06,227.48,30322.0,225.7211,225.9097,225.4728,225.8899,30322.0
2024-11-22 15:10:00,227.48,227.53,227.05,227.18,8540.0,225.8899,225.9395,225.4629,225.592,8540.0
2024-11-22 15:20:00,227.34,227.35,227.06,227.23,5550.0,225.7508,225.7608,225.4728,225.6416,5550.0
2024-11-22 15:30:00,227.31,227.68,227.26,227.65,15272.0,225.7211,226.0885,225.6714,226.0587,15272.0
2024-11-22 15:40:00,227.67,227.89,227.48,227.84,25710.0,226.0785,226.297,225.8899,226.2474,25710.0
2024-11-22 15:50:00,227.86,228.17,227.74,227.78,144970.0,226.2672,226.575,226.1481,226.1878,144970.0
2024-11-25 09:30:00,228.0,229.27,227.76,228.43,66400.0,226.4062,227.6674,226.1679,226.8332,66400.0
2024-11-25 09:40:00,228.33,229.57,228.29,229.57,15405.0,226.7339,227.9653,226.6942,227.9653,15405.0
2024-11-25 09:50:00,229.39,230.01,229.38,229.65,9238.0,227.7865,228.4022,227.7766,228.0447,9238.0
2024-11-25 10:00:00,229.75,230.24,229.56,230.21,10192.0,228.144,228.6306,227.9553,228.6008,10192.0
2024-11-25 10:10:00,230.05,230.23,229.87,230.04,8258.0,228.4419,228.6206,228.2632,228.432,8258.0
2024-11-25 10:20:00,230.1,230.48,229.61,230.48,14030.0,228.4916,228.8689,228.005,228.8689,14030.0
2024-11-25 10:30:00,230.34,230.34,229.83,230.19,9928.0,228.7299,228.7299,228.2234,228.5809,9928.0
2024-11-25 10:40:00,230.3,230.35,230.13,230.19,4471.0,228.6902,228.7398,228.5213,228.5809,4471.0
2024-11-25 10:50:00,230.27,230.28,229.65,229.9,6825.0,228.6604,228.6703,228.0447,228.293,6825.0
2024-11-25 11:00:00,229.9,229.9,229.43,229.43,8045.0,228.293,228.293,227.8262,227.8262,8045.0
2024-11-25 11:10:00,229.51,229.62,229.11,229.13,11532.0,227.9057,228.0149,227.5085,227.5283,11532.0
2024-11-25 11:20:00,229.2,229.34,228.96,229.08,11629.0,227.5978,227.7369,227.3595,227.4787,11629.0
2024-11-25 11:30:00,229.06,229.06,228.76,228.77,5167.0,227.4588,227.4588,227.1609,227.1709,5167.0
2024-11-25 11:40:00,228.77,228.95,228.7,228.95,5315.0,227.1709,227.3496,227.1013,227.3496,5315.0
2024-11-25 11:50:00,229.04,229.26,228.81,229.12,7708.0,227.439,227.6574,227.2106,227.5184,7708.0
2024-11-25 12:00:00,229.1,229.59,229.03,229.59,4050.0,227.4985,227.9851,227.429,227.9851,4050.0
2024-11-25 12:10:00,229.61,229.86,229.55,229.73,3924.0,228.005,228.2532,227.9454,228.1241,3924.0
2024-11-25 12:20:00,229.66,230.11,229.62,229.79,7739.0,228.0546,228.5015,228.0149,228.1837,7739.0
2024-11-25 12:30:00,229.75,229.75,229.47,229.56,2227.0,228.144,228.144,227.866,227.9553,2227.0
2024-11-25 12:40:00,229.62,229.68,229.3,229.68,9903.0,228.0149,228.0745,227.6971,228.0745,9903.0
2024-11-25 12:50:00,229.67,229.67,229.45,229.48,4907.0,228.0646,228.0646,227.8461,227.8759,4907.0
2024-11-25 13:00:00,229.54,229.77,229.47,229.73,14661.0,227.9355,228.1639,227.866,228.1241,14661.0
2024-11-25 13:10:00,229.74,229.89,229.63,229.85,9445.0,228.1341,228.283,228.0248,228.2433,9445.0
2024-11-25 13:20:00,229.9,230.05,229.78,229.9,22589.0,228.293,228.4419,228.1738,228.293,22589.0
2024-11-25 13:30:00,229.88,230.16,229.79,230.16,10582.0,228.2731,228.5511,228.1837,228.5511,10582.0
2024-11-25 13:40:00,230.16,230.63,230.14,230.59,8895.0,228.5511,229.0179,228.5313,228.9781,8895.0
2024-11-25 13:50:00,230.65,230.75,230.51,230.75,6069.0,229.0377,229.137,228.8987,229.137,6069.0
2024-11-25 14:00:00,230.75,230.94,230.47,230.53,11681.0,229.137,229.3257,228.859,228.9185,11681.0
2024-11-25 14:10:00,230.56,230.56,230.38,230.54,9912.0,228.9483,228.9483,228.7696,228.9285,9912.0
2024-11-25 14:20:00,230.52,230.56,230.32,230.39,10410.0,228.9086,228.9483,228.71,228.7795,10410.0
2024-11-25 14:30:00,230.39,230.64,230.26,230.59,12437.0,228.7795,229.0278,228.6504,228.9781,12437.0
2024-11-25 14:40:00,230.53,230.53,229.67,229.84,55911.0,228.9185,228.9185,228.0646,228.2334,55911.0
2024-11-25 14:50:00,229.83,229.86,229.43,229.54,11566.0,228.2234,228.2532,227.8262,227.9355,11566.0
2024-11-25 15:00:00,229.49,229.82,229.34,229.74,9778.0,227.8858,228.2135,227.7369,228.1341,9778.0
2024-11-25 15:10:00,229.74,229.98,229.59,229.93,27364.0,228.1341,228.3724,227.9851,228.3227,27364.0
2024-11-25 15:20:00,229.93,230.0,229.75,229.78,65561.0,228.3227,228.3923,228.144,228.1738,65561.0
2024-11-25 15:30:00,229.81,230.27,229.67,230.09,152869.0,228.2036,228.6604,228.0646,228.4816,152869.0
2024-11-25 15:40:00,230.15,230.42,229.99,230.27,38778.0,228.5412,228.8093,228.3823,228.6604,38778.0
2024-11-25 15:50:00,230.37,231.0,230.1,230.73,258809.0,228.7597,229.3853,228.4916,229.1172,258809.0
2024-11-26 09:30:00,231.56,232.72,229.91,230.24,58026.0,229.9413,231.0932,228.3029,228.6306,58026.0
2024-11-26 09:40:00,230.42,231.37,230.39,231.17,6393.0,228.8093,229.7527,228.7795,229.5541,6393.0
2024-11-26 09:50:00,231.29,231.46,230.53,230.72,8687.0,229.6732,229.842,228.9185,229.1072,8687.0
2024-11-26 10:00:00,230.79,230.83,229.76,229.97,10208.0,229.1767,229.2165,228.1539,228.3625,10208.0
2024-11-26 10:10:00,230.02,230.8,229.96,230.59,16705.0,228.4121,229.1867,228.3525,228.9781,16705.0
2024-11-26 10:20:00,230.7,231.25,230.57,231.15,8391.0,229.0874,229.6335,228.9583,229.5342,8391.0
2024-11-26 10:30:00,231.16,231.16,230.78,230.9,27837.0,229.5441,229.5441,229.1668,229.286,27837.0
2024-11-26 10:40:00,230.9,231.13,230.86,231.05,7979.0,229.286,229.5144,229.2462,229.4349,7979.0
2024-11-26 10:50:00,231.17,231.53,231.04,231.46,9993.0,229.5541,229.9116,229.425,229.842,9993.0
2024-11-26 11:00:00,231.72,231.72,231.29,231.56,13189.0,230.1002,230.1002,229.6732,229.9413,13189.0
2024-11-26 11:10:00,231.62,231.72,231.46,231.56,11860.0,230.0009,230.1002,229.842,229.9413,11860.0
2024-11-26 11:20:00,231.52,231.83,231.51,231.79,8718.0,229.9016,230.2095,229.8917,230.1697,8718.0
2024-11-26 11:30:00,231.83,231.92,231.52,231.68,6677.0,230.2095,230.2988,229.9016,230.0605,6677.0
2024-11-26 11:40:00,231.68,232.0,231.61,231.91,6207.0,230.0605,230.3783,229.991,230.2889,6207.0
2024-11-26 11:50:00,231.91,231.91,231.65,231.76,12623.0,230.2889,230.2889,230.0307,230.14,12623.0
2024-11-26 12:00:00,231.81,231.86,231.29,231.47,69731.0,230.1896,230.2393,229.6732,229.852,69731.0
2024-11-26 12:10:00,231.47,231.93,231.45,231.87,16868.0,229.852,230.3088,229.8321,230.2492,16868.0
2024-11-26 12:20:00,231.86,232.0,231.54,231.65,10010.0,230.2393,230.3783,229.9215,230.0307,10010.0
2024-11-26 12:30:00,231.65,232.1,231.64,232.1,45574.0,230.0307,230.4776,230.0208,230.4776,45574.0
2024-11-26 12:40:00,232.06,232.1,231.62,231.77,11932.0,230.4379,230.4776,230.0009,230.1499,11932.0
2024-11-26 12:50:00,231.79,232.16,231.72,232.11,12398.0,230.1697,230.5372,230.1002,230.4875,12398.0
2024-11-26 13:00:00,232.15,232.29,232.05,232.06,28029.0,230.5272,230.6662,230.4279,230.4379,28029.0
2024-11-26 13:10:00,232.06,232.23,231.91,231.99,24824.0,230.4379,230.6067,230.2889,230.3683,24824.0
2024-11-26 13:20:00,231.99,232.08,231.93,232.03,16915.0,230.3683,230.4577,230.3088,230.4081,16915.0
2024-11-26 13:30:00,232.04,232.21,231.94,232.01,16432.0,230.418,230.5868,230.3187,230.3882,16432.0
2024-11-26 13:40:00,232.01,232.29,231.82,232.21,22024.0,230.3882,230.6662,230.1995,230.5868,22024.0
2024-11-26 13:50:00,232.12,232.36,232.12,232.36,13983.0,230.4974,230.7358,230.4974,230.7358,13983.0
2024-11-26 14:00:00,232.28,232.28,232.0,232.0,19711.0,230.6563,230.6563,230.3783,230.3783,19711.0
2024-11-26 14:10:00,232.05,232.27,232.0,232.23,17288.0,230.4279,230.6464,230.3783,230.6067,17288.0
2024-11-26 14:20:00,232.23,232.45,232.16,232.33,22048.0,230.6067,230.8251,230.5372,230.706,22048.0
2024-11-26 14:30:00,232.4,232.67,232.39,232.6,27308.0,230.7755,231.0436,230.7655,230.9741,27308.0
2024-11-26 14:40:00,232.65,232.73,232.62,232.69,11192.0,231.0237,231.1032,230.9939,231.0635,11192.0
2024-11-26 14:50:00,232.65,232.69,232.46,232.53,17339.0,231.0237,231.0635,230.8351,230.9046,17339.0
2024-11-26 15:00:00,232.53,232.67,232.52,232.62,14471.0,230.9046,231.0436,230.8946,230.9939,14471.0
2024-11-26 15:10:00,232.62,233.1,232.58,233.05,17823.0,230.9939,231.4706,230.9542,231.4209,17823.0
2024-11-26 15:20:00,233.01,233.11,232.88,232.97,31157.0,231.3812,231.4805,231.2521,231.3415,31157.0
2024-11-26 15:30:00,232.97,233.32,232.83,233.11,18577.0,231.3415,231.689,231.2025,231.4805,18577.0
2024-11-26 15:40:00,233.1,233.28,233.0,233.26,23512.0,231.4706,231.6493,231.3713,231.6295,23512.0
2024-11-26 15:50:00,233.28,233.48,232.55,232.69,144096.0,231.6493,231.8479,230.9244,231.0635,144096.0
2024-11-27 09:30:00,233.77,234.46,233.18,233.9,24942.0,232.1359,232.8211,231.55,232.265,24942.0
2024-11-27 09:40:00,233.7,234.1,233.64,233.95,4176.0,232.0664,232.4636,232.0068,232.3146,4176.0
2024-11-27 09:50:00,233.99,234.61,233.95,234.59,7120.0,232.3544,232.97,232.3146,232.9502,7120.0
2024-11-27 10:00:00,234.44,234.84,234.24,234.84,16210.0,232.8012,233.1984,232.6026,233.1984,16210.0
2024-11-27 10:10:00,234.72,235.14,234.7,235.14,7086.0,233.0793,233.4963,233.0594,233.4963,7086.0
2024-11-27 10:20:00,235.18,235.21,234.64,234.71,18948.0,233.536,233.5658,232.9998,233.0693,18948.0
2024-11-27 10:30:00,234.7,235.05,234.65,234.83,15639.0,233.0594,233.407,233.0097,233.1885,15639.0
2024-11-27 10:40:00,234.9,235.07,234.59,234.59,7565.0,233.258,233.4268,232.9502,232.9502,7565.0
2024-11-27 10:50:00,234.53,234.74,234.28,234.34,10136.0,232.8906,233.0991,232.6423,232.7019,10136.0
2024-11-27 11:00:00,234.22,234.32,233.84,233.84,8016.0,232.5828,232.6821,232.2054,232.2054,8016.0
2024-11-27 11:10:00,233.87,234.16,233.87,234.16,7074.0,232.2352,232.5232,232.2352,232.5232,7074.0
2024-11-27 11:20:00,234.24,234.47,234.11,234.12,9950.0,232.6026,232.831,232.4735,232.4835,9950.0
2024-11-27 11:30:00,234.03,234.11,233.72,233.99,10310.0,232.3941,232.4735,232.0863,232.3544,10310.0
2024-11-27 11:40:00,233.89,233.99,233.52,233.9,12983.0,232.2551,232.3544,231.8876,232.265,12983.0
2024-11-27 11:50:00,233.81,233.95,233.74,233.95,5469.0,232.1756,232.3146,232.1061,232.3146,5469.0
2024-11-27 12:00:00,233.86,234.08,233.72,233.81,14042.0,232.2253,232.4437,232.0863,232.1756,14042.0
2024-11-27 12:10:00,233.88,233.88,233.41,233.48,10939.0,232.2451,232.2451,231.7784,231.8479,10939.0
2024-11-27 12:20:00,233.49,233.75,233.45,233.68,20570.0,231.8579,232.116,231.8181,232.0465,20570.0
2024-11-27 12:30:00,233.62,233.64,233.48,233.56,22486.0,231.9869,232.0068,231.8479,231.9274,22486.0
2024-11-27 12:40:00,233.57,233.62,233.31,233.38,18194.0,231.9373,231.9869,231.6791,231.7486,18194.0
2024-11-27 12:50:00,233.45,233.96,233.45,233.64,27516.0,231.8181,232.3246,231.8181,232.0068,27516.0
2024-11-27 13:00:00,233.7,233.75,233.46,233.52,26646.0,232.0664,232.116,231.8281,231.8876,26646.0
2024-11-27 13:10:00,233.52,233.55,233.4,233.45,16114.0,231.8876,231.9174,231.7685,231.8181,16114.0
2024-11-27 13:20:00,233.51,233.59,233.35,233.36,18676.0,231.8777,231.9572,231.7188,231.7288,18676.0
2024-11-27 13:30:00,233.3,233.33,233.12,233.31,22759.0,231.6692,231.699,231.4904,231.6791,22759.0
2024-11-27 13:40:00,233.38,233.5,233.15,233.28,9471.0,231.7486,231.8678,231.5202,231.6493,9471.0
2024-11-27 13:50:00,233.27,233.48,233.15,233.42,11330.0,231.6394,231.8479,231.5202,231.7883,11330.0
2024-11-27 14:00:00,233.49,233.67,233.4,233.62,14259.0,231.8579,232.0366,231.7685,231.9869,14259.0
2024-11-27 14:10:00,233.56,233.57,233.27,233.48,12210.0,231.9274,231.9373,231.6394,231.8479,12210.0
2024-11-27 14:20:00,233.44,233.49,233.33,233.38,8508.0,231.8082,231.8579,231.699,231.7486,8508.0
2024-11-27 14:30:00,233.31,233.55,233.28,233.43,10226.0,231.6791,231.9174,231.6493,231.7983,10226.0
2024-11-27 14:40:00,233.38,233.57,233.38,233.39,8204.0,231.7486,231.9373,231.7486,231.7586,8204.0
2024-11-27 14:50:00,233.39,233.52,233.34,233.41,9015.0,231.7586,231.8876,231.7089,231.7784,9015.0
2024-11-27 15:00:00,233.41,233.47,233.21,233.21,10069.0,231.7784,231.838,231.5798,231.5798,10069.0
2024-11-27 15:10:00,233.24,233.39,233.04,233.09,7192.0,231.6096,231.7586,231.411,231.4607,7192.0
2024-11-27 15:20:00,233.09,233.23,232.9,233.02,37526.0,231.4607,231.5997,231.272,231.3911,37526.0
2024-11-27 15:30:00,232.98,233.1,232.86,233.07,9405.0,231.3514,231.4706,231.2323,231.4408,9405.0
2024-11-27 15:40:00,233.07,233.2,232.96,233.17,22065.0,231.4408,231.5699,231.3316,231.5401,22065.0
2024-11-27 15:50:00,233.16,233.29,233.07,233.23,80203.0,231.5302,231.6593,231.4408,231.5997,80203.0
2024-11-29 09:30:00,233.5,235.5,233.32,234.48,52507.0,231.8678,233.8538,231.689,232.8409,52507.0
2024-11-29 09:40:00,234.45,234.45,233.4,233.41,12183.0,232.8111,232.8111,231.7685,231.7784,12183.0
2024-11-29 09:50:00,233.34,233.54,232.9,233.54,14318.0,231.7089,231.9075,231.272,231.9075,14318.0
2024-11-29 10:00:00,233.5,233.75,232.94,233.05,8278.0,231.8678,232.116,231.3117,231.4209,8278.0
2024-11-29 10:10:00,233.17,233.45,232.98,233.08,7296.0,231.5401,231.8181,231.3514,231.4507,7296.0
2024-11-29 10:20:00,233.2,233.64,233.07,233.48,5894.0,231.5699,232.0068,231.4408,231.8479,5894.0
2024-11-29 10:30:00,233.47,233.57,233.15,233.57,7358.0,231.838,231.9373,231.5202,231.9373,7358.0
2024-11-29 10:40:00,233.45,233.48,233.16,233.33,10653.0,231.8181,231.8479,231.5302,231.699,10653.0
2024-11-29 10:50:00,233.34,233.5,233.25,233.42,4801.0,231.7089,231.8678,231.6195,231.7883,4801.0
2024-11-29 11:00:00,233.37,233.55,233.34,233.42,6217.0,231.7387,231.9174,231.7089,231.7883,6217.0
2024-11-29 11:10:00,233.39,233.64,233.29,233.53,6589.0,231.7586,232.0068,231.6593,231.8976,6589.0
2024-11-29 11:20:00,233.53,233.72,233.42,233.66,11714.0,231.8976,232.0863,231.7883,232.0267,11714.0
2024-11-29 11:30:00,233.69,233.92,233.5,233.53,7817.0,232.0565,232.2849,231.8678,231.8976,7817.0
2024-11-29 11:40:00,233.4,233.76,233.4,233.51,7427.0,231.7685,232.126,231.7685,231.8777,7427.0
2024-11-29 11:50:00,233.53,233.63,233.42,233.52,4126.0,231.8976,231.9969,231.7883,231.8876,4126.0
2024-11-29 12:00:00,233.62,234.12,233.62,234.11,7832.0,231.9869,232.4835,231.9869,232.4735,7832.0
2024-11-29 12:10:00,234.1,234.2,233.92,234.05,15754.0,232.4636,232.5629,232.2849,232.4139,15754.0
2024-11-29 12:20:00,234.05,234.06,233.9,233.91,8313.0,232.4139,232.4239,232.265,232.2749,8313.0
2024-11-29 12:30:00,233.92,234.03,233.87,233.91,4016.0,232.2849,232.3941,232.2352,232.2749,4016.0
2024-11-29 12:40:00,233.89,234.1,233.83,233.96,18555.0,232.2551,232.4636,232.1955,232.3246,18555.0
2024-11-29 12:50:00,234.04,234.18,233.22,233.45,57747.0,232.404,232.543,231.5897,231.8181,57747.0
2024-12-02 09:30:00,233.18,233.23,231.69,232.0,47582.0,231.55,231.5997,230.0704,230.3783,47582.0
2024-12-02 09:40:00,232.01,232.19,231.46,231.97,21737.0,230.3882,230.5669,229.842,230.3485,21737.0
2024-12-02 09:50:00,231.97,231.97,230.63,231.22,37992.0,230.3485,230.3485,229.0179,229.6037,37992.0
2024-12-02 10:00:00,231.01,231.33,230.37,231.17,27827.0,229.3952,229.713,228.7597,229.5541,27827.0
2024-12-02 10:10:00,231.19,231.56,230.64,231.4,35289.0,229.5739,229.9413,229.0278,229.7825,35289.0
2024-12-02 10:20:00,231.42,231.49,231.11,231.38,9571.0,229.8023,229.8718,229.4945,229.7626,9571.0
2024-12-02 10:30:00,231.37,231.74,231.2,231.49,12766.0,229.7527,230.1201,229.5839,229.8718,12766.0
2024-12-02 10:40:00,231.63,231.91,231.49,231.79,27175.0,230.0109,230.2889,229.8718,230.1697,27175.0
2024-12-02 10:50:00,231.9,231.97,231.18,231.25,9850.0,230.279,230.3485,229.564,229.6335,9850.0
2024-12-02 11:00:00,231.25,231.6,231.16,231.27,8185.0,229.6335,229.9811,229.5441,229.6534,8185.0
2024-12-02 11:10:00,231.33,231.77,231.33,231.68,4094.0,229.713,230.1499,229.713,230.0605,4094.0
2024-12-02 11:20:00,231.66,231.9,231.55,231.75,12384.0,230.0407,230.279,229.9314,230.13,12384.0
2024-12-02 11:30:00,231.81,231.81,231.59,231.62,11722.0,230.1896,230.1896,229.9711,230.0009,11722.0
2024-12-02 11:40:00,231.56,231.64,231.09,231.2,21829.0,229.9413,230.0208,229.4746,229.5839,21829.0
2024-12-02 11:50:00,231.24,231.52,231.17,231.37,8909.0,229.6236,229.9016,229.5541,229.7527,8909.0
2024-12-02 12:00:00,231.39,231.56,231.38,231.56,3966.0,229.7725,229.9413,229.7626,229.9413,3966.0
2024-12-02 12:10:00,231.58,231.7,231.36,231.53,3944.0,229.9612,230.0804,229.7427,229.9116,3944.0
2024-12-02 12:20:00,231.52,231.73,231.4,231.55,4900.0,229.9016,230.1102,229.7825,229.9314,4900.0
2024-12-02 12:30:00,231.52,231.6,231.49,231.59,9387.0,229.9016,229.9811,229.8718,229.9711,9387.0
2024-12-02 12:40:00,231.58,231.91,231.47,231.83,31472.0,229.9612,230.2889,229.852,230.2095,31472.0
2024-12-02 12:50:00,231.85,232.05,231.85,232.03,4778.0,230.2293,230.4279,230.2293,230.4081,4778.0
2024-12-02 13:00:00,232.02,232.19,231.99,232.06,4306.0,230.3981,230.5669,230.3683,230.4379,4306.0
2024-12-02 13:10:00,232.09,232.38,232.04,232.3,6522.0,230.4676,230.7556,230.418,230.6762,6522.0
2024-12-02 13:20:00,232.31,232.54,232.21,232.42,6378.0,230.6861,230.9145,230.5868,230.7953,6378.0
2024-12-02 13:30:00,232.45,232.59,232.39,232.54,10172.0,230.8251,230.9641,230.7655,230.9145,10172.0
2024-12-02 13:40:00,232.59,232.6,232.39,232.41,2928.0,230.9641,230.9741,230.7655,230.7854,2928.0
2024-12-02 13:50:00,232.47,232.56,232.39,232.49,4077.0,230.845,230.9344,230.7655,230.8648,4077.0
2024-12-02 14:00:00,232.49,232.51,232.26,232.41,4470.0,230.8648,230.8847,230.6365,230.7854,4470.0
2024-12-02 14:10:00,232.38,232.5,232.31,232.34,8739.0,230.7556,230.8748,230.6861,230.7159,8739.0
2024-12-02 14:20:00,232.34,232.62,232.33,232.62,9575.0,230.7159,230.9939,230.706,230.9939,9575.0
2024-12-02 14:30:00,232.64,232.68,232.55,232.64,2958.0,231.0138,231.0535,230.9244,231.0138,2958.0
2024-12-02 14:40:00,232.65,232.7,232.55,232.65,6047.0,231.0237,231.0734,230.9244,231.0237,6047.0
2024-12-02 14:50:00,232.62,232.73,232.56,232.71,8226.0,230.9939,231.1032,230.9344,231.0833,8226.0
2024-12-02 15:00:00,232.7,232.76,232.63,232.64,19619.0,231.0734,231.133,231.0039,231.0138,19619.0
2024-12-02 15:10:00,232.69,232.71,232.46,232.56,19431.0,231.0635,231.0833,230.8351,230.9344,19431.0
2024-12-02 15:20:00,232.56,232.86,232.29,232.81,21679.0,230.9344,231.2323,230.6662,231.1826,21679.0
2024-12-02 15:30:00,232.75,232.98,232.68,232.75,17932.0,231.123,231.3514,231.0535,231.123,17932.0
2024-12-02 15:40:00,232.72,232.73,232.36,232.65,12261.0,231.0932,231.1032,230.7358,231.0237,12261.0
2024-12-02 15:50:00,232.51,233.16,232.44,233.03,80465.0,230.8847,231.5302,230.8152,231.4011,80465.0
2024-12-03 09:30:00,232.99,233.04,230.81,230.82,32529.0,231.3614,231.411,229.1966,229.2065,32529.0
2024-12-03 09:40:00,230.96,230.97,229.0,229.19,14880.0,229.3455,229.3555,227.3992,227.5879,14880.0
2024-12-03 09:50:00,228.96,230.06,228.95,230.06,17330.0,227.3595,228.4518,227.3496,228.4518,17330.0
2024-12-03 10:00:00,230.06,230.39,229.52,229.79,28683.0,228.4518,228.7795,227.9156,228.1837,28683.0
2024-12-03 10:10:00,229.9,230.34,229.56,230.25,98695.0,228.293,228.7299,227.9553,228.6405,98695.0
2024-12-03 10:20:00,230.26,230.42,230.04,230.04,13391.0,228.6504,228.8093,228.432,228.432,13391.0
2024-12-03 10:30:00,230.05,231.14,229.98,230.77,97683.0,228.4419,229.5243,228.3724,229.1569,97683.0
2024-12-03 10:40:00,230.77,231.27,230.77,231.24,12698.0,229.1569,229.6534,229.1569,229.6236,12698.0
2024-12-03 10:50:00,231.22,231.56,230.94,231.05,6981.0,229.6037,229.9413,229.3257,229.4349,6981.0
2024-12-03 11:00:00,231.09,231.37,230.97,231.2,12247.0,229.4746,229.7527,229.3555,229.5839,12247.0
2024-12-03 11:10:00,231.15,231.16,230.58,230.85,24256.0,229.5342,229.5441,228.9682,229.2363,24256.0
2024-12-03 11:20:00,230.89,230.92,230.71,230.74,10053.0,229.276,229.3058,229.0973,229.1271,10053.0
2024-12-03 11:30:00,230.78,230.78,230.28,230.51,27929.0,229.1668,229.1668,228.6703,228.8987,27929.0
2024-12-03 11:40:00,230.41,230.41,229.85,229.97,18199.0,228.7994,228.7994,228.2433,228.3625,18199.0
2024-12-03 11:50:00,229.97,230.26,229.94,230.25,20078.0,228.3625,228.6504,228.3327,228.6405,20078.0
2024-12-03 12:00:00,230.24,230.56,230.24,230.56,10459.0,228.6306,228.9483,228.6306,228.9483,10459.0
2024-12-03 12:10:00,230.57,230.63,230.18,230.39,57861.0,228.9583,229.0179,228.571,228.7795,57861.0
2024-12-03 12:20:00,230.35,230.56,230.35,230.52,12441.0,228.7398,228.9483,228.7398,228.9086,12441.0
2024-12-03 12:30:00,230.55,230.68,230.49,230.49,10760.0,228.9384,229.0675,228.8788,228.8788,10760.0
2024-12-03 12:40:00,230.5,230.51,230.36,230.48,11487.0,228.8888,228.8987,228.7497,228.8689,11487.0
2024-12-03 12:50:00,230.48,230.48,229.93,229.98,54979.0,228.8689,228.8689,228.3227,228.3724,54979.0
2024-12-03 13:00:00,230.05,230.25,230.03,230.25,10701.0,228.4419,228.6405,228.422,228.6405,10701.0
2024-12-03 13:10:00,230.33,230.5,230.33,230.4,20079.0,228.7199,228.8888,228.7199,228.7895,20079.0
2024-12-03 13:20:00,230.4,230.72,230.18,230.72,108071.0,228.7895,229.1072,228.571,229.1072,108071.0
2024-12-03 13:30:00,230.72,231.0,230.41,230.89,6938.0,229.1072,229.3853,228.7994,229.276,6938.0
2024-12-03 13:40:00,230.91,231.06,230.89,230.99,3924.0,229.2959,229.4448,229.276,229.3753,3924.0
2024-12-03 13:50:00,231.0,231.17,230.82,230.89,5763.0,229.3853,229.5541,229.2065,229.276,5763.0
2024-12-03 14:00:00,230.94,230.95,230.72,230.73,15804.0,229.3257,229.3356,229.1072,229.1172,15804.0
2024-12-03 14:10:00,230.74,230.85,230.55,230.82,46474.0,229.1271,229.2363,228.9384,229.2065,46474.0
2024-12-03 14:20:00,230.83,230.88,230.6,230.65,8828.0,229.2165,229.2661,228.9881,229.0377,8828.0
2024-12-03 14:30:00,230.63,230.85,230.59,230.69,11215.0,229.0179,229.2363,228.9781,229.0774,11215.0
2024-12-03 14:40:00,230.69,231.02,230.69,230.96,8384.0,229.0774,229.4051,229.0774,229.3455,8384.0
2024-12-03 14:50:00,230.89,230.95,230.73,230.88,21327.0,229.276,229.3356,229.1172,229.2661,21327.0
2024-12-03 15:00:00,230.87,231.02,230.78,230.89,10878.0,229.2562,229.4051,229.1668,229.276,10878.0
2024-12-03 15:10:00,230.93,231.07,230.86,231.0,14430.0,229.3158,229.4548,229.2462,229.3853,14430.0
2024-12-03 15:20:00,231.0,231.02,230.85,230.85,18211.0,229.3853,229.4051,229.2363,229.2363,18211.0
2024-12-03 15:30:00,230.73,230.85,230.6,230.74,45032.0,229.1172,229.2363,228.9881,229.1271,45032.0
2024-12-03 15:40:00,230.74,230.78,230.31,230.63,29691.0,229.1271,229.1668,228.7001,229.0179,29691.0
2024-12-03 15:50:00,230.58,230.7,229.92,230.19,244363.0,228.9682,229.0874,228.3128,228.5809,244363.0
2024-12-04 09:30:00,229.34,229.83,228.36,229.33,28181.0,227.7369,228.2234,226.7637,227.7269,28181.0
2024-12-04 09:40:00,229.63,229.92,229.44,229.92,6471.0,228.0248,228.3128,227.8362,228.3128,6471.0
2024-12-04 09:50:00,229.9,230.57,229.77,230.22,8603.0,228.293,228.9583,228.1639,228.6107,8603.0
2024-12-04 10:00:00,230.23,230.5,229.71,230.07,18595.0,228.6206,228.8888,228.1043,228.4618,18595.0
2024-12-04 10:10:00,229.82,230.25,229.46,230.24,17487.0,228.2135,228.6405,227.856,228.6306,17487.0
2024-12-04 10:20:00,230.02,230.11,229.5,229.67,20878.0,228.4121,228.5015,227.8957,228.0646,20878.0
2024-12-04 10:30:00,229.68,230.0,229.68,229.87,8522.0,228.0745,228.3923,228.0745,228.2632,8522.0
2024-12-04 10:40:00,229.88,229.93,229.75,229.92,4920.0,228.2731,228.3227,228.144,228.3128,4920.0
2024-12-04 10:50:00,229.98,230.12,229.7,230.03,10837.0,228.3724,228.5114,228.0944,228.422,10837.0
2024-12-04 11:00:00,230.0,230.12,229.87,230.12,2772.0,228.3923,228.5114,228.2632,228.5114,2772.0
2024-12-04 11:10:00,230.05,230.43,230.04,230.4,16156.0,228.4419,228.8192,228.432,228.7895,16156.0
2024-12-04 11:20:00,230.4,230.64,230.26,230.43,6427.0,228.7895,229.0278,228.6504,228.8192,6427.0
2024-12-04 11:30:00,230.42,230.8,230.29,230.3,14669.0,228.8093,229.1867,228.6802,228.6902,14669.0
2024-12-04 11:40:00,230.3,230.55,230.11,230.55,12389.0,228.6902,228.9384,228.5015,228.9384,12389.0
2024-12-04 11:50:00,230.5,230.57,230.26,230.28,4341.0,228.8888,228.9583,228.6504,228.6703,4341.0
2024-12-04 12:00:00,230.18,230.21,230.09,230.16,3601.0,228.571,228.6008,228.4816,228.5511,3601.0
2024-12-04 12:10:00,230.21,230.3,230.14,230.21,3823.0,228.6008,228.6902,228.5313,228.6008,3823.0
2024-12-04 12:20:00,230.17,230.27,230.03,230.2,7014.0,228.5611,228.6604,228.422,228.5909,7014.0
2024-12-04 12:30:00,230.18,230.29,230.14,230.24,12186.0,228.571,228.6802,228.5313,228.6306,12186.0
2024-12-04 12:40:00,230.24,230.3,230.05,230.09,6342.0,228.6306,228.6902,228.4419,228.4816,6342.0
2024-12-04 12:50:00,230.09,230.18,229.93,229.98,9848.0,228.4816,228.571,228.3227,228.3724,9848.0
2024-12-04 13:00:00,230.0,230.0,229.9,229.92,2759.0,228.3923,228.3923,228.293,228.3128,2759.0
2024-12-04 13:10:00,229.92,230.17,229.86,230.0,27382.0,228.3128,228.5611,228.2532,228.3923,27382.0
2024-12-04 13:20:00,229.86,230.0,229.86,229.92,3661.0,228.2532,228.3923,228.2532,228.3128,3661.0
2024-12-04 13:30:00,229.84,229.88,229.64,229.69,9883.0,228.2334,228.2731,228.0348,228.0844,9883.0
2024-12-04 13:40:00,229.68,230.1,229.67,230.04,6634.0,228.0745,228.4916,228.0646,228.432,6634.0
2024-12-04 13:50:00,230.04,230.1,229.95,229.95,4110.0,228.432,228.4916,228.3426,228.3426,4110.0
2024-12-04 14:00:00,229.95,230.1,229.91,230.05,6768.0,228.3426,228.4916,228.3029,228.4419,6768.0
2024-12-04 14:10:00,230.05,230.1,229.97,230.0,10960.0,228.4419,228.4916,228.3625,228.3923,10960.0
2024-12-04 14:20:00,230.03,230.07,229.96,229.99,3546.0,228.422,228.4618,228.3525,228.3823,3546.0
2024-12-04 14:30:00,229.95,230.09,229.91,230.09,4785.0,228.3426,228.4816,228.3029,228.4816,4785.0
2024-12-04 14:40:00,230.1,230.1,229.95,230.0,9234.0,228.4916,228.4916,228.3426,228.3923,9234.0
2024-12-04 14:50:00,229.98,230.1,229.91,230.1,17294.0,228.3724,228.4916,228.3029,228.4916,17294.0
2024-12-04 15:00:00,230.07,230.39,230.07,230.36,15312.0,228.4618,228.7795,228.4618,228.7497,15312.0
2024-12-04 15:10:00,230.37,230.41,230.09,230.13,10584.0,228.7597,228.7994,228.4816,228.5213,10584.0
2024-12-04 15:20:00,230.15,230.15,229.77,229.91,23939.0,228.5412,228.5412,228.1639,228.3029,23939.0
2024-12-04 15:30:00,229.87,230.03,229.75,230.03,14806.0,228.2632,228.422,228.144,228.422,14806.0
2024-12-04 15:40:00,230.02,230.14,229.93,230.12,36046.0,228.4121,228.5313,228.3227,228.5114,36046.0
2024-12-04 15:50:00,230.07,230.15,229.57,229.7,121276.0,228.4618,228.5412,227.9653,228.0944,121276.0
2024-12-05 09:30:00,229.14,229.84,228.24,228.77,30803.0,227.5383,228.2334,226.6446,227.1709,30803.0
2024-12-05 09:40:00,228.58,228.62,228.41,228.62,9210.0,226.9822,227.0219,226.8134,227.0219,9210.0
2024-12-05 09:50:00,228.74,229.44,228.61,229.44,15725.0,227.1411,227.8362,227.012,227.8362,15725.0
2024-12-05 10:00:00,229.33,229.33,228.61,228.78,9168.0,227.7269,227.7269,227.012,227.1808,9168.0
2024-12-05 10:10:00,228.61,228.93,228.38,228.93,20179.0,227.012,227.3297,226.7836,227.3297,20179.0
2024-12-05 10:20:00,228.87,228.87,228.52,228.56,14287.0,227.2702,227.2702,226.9226,226.9623,14287.0
2024-12-05 10:30:00,228.46,229.0,228.26,228.8,27161.0,226.863,227.3992,226.6644,227.2006,27161.0
2024-12-05 10:40:00,228.89,229.22,228.85,229.08,11896.0,227.29,227.6177,227.2503,227.4787,11896.0
2024-12-05 10:50:00,229.11,229.18,228.75,228.91,10780.0,227.5085,227.578,227.151,227.3099,10780.0
2024-12-05 11:00:00,228.88,228.88,228.45,228.53,12520.0,227.2801,227.2801,226.8531,226.9325,12520.0
2024-12-05 11:10:00,228.49,228.54,228.14,228.41,14937.0,226.8928,226.9425,226.5453,226.8134,14937.0
2024-12-05 11:20:00,228.4,228.45,228.22,228.43,2956.0,226.8034,226.8531,226.6247,226.8332,2956.0
2024-12-05 11:30:00,228.42,228.49,228.27,228.35,11478.0,226.8233,226.8928,226.6743,226.7538,11478.0
2024-12-05 11:40:00,228.41,228.53,228.24,228.27,7898.0,226.8134,226.9325,226.6446,226.6743,7898.0
2024-12-05 11:50:00,228.2,228.44,228.2,228.37,11587.0,226.6048,226.8432,226.6048,226.7736,11587.0
2024-12-05 12:00:00,228.37,228.42,228.17,228.17,6923.0,226.7736,226.8233,226.575,226.575,6923.0
2024-12-05 12:10:00,228.16,228.42,228.07,228.36,43595.0,226.5651,226.8233,226.4757,226.7637,43595.0
2024-12-05 12:20:00,228.38,228.5,228.32,228.47,2871.0,226.7836,226.9027,226.724,226.8729,2871.0
2024-12-05 12:30:00,228.4,228.4,228.21,228.23,5531.0,226.8034,226.8034,226.6148,226.6346,5531.0
2024-12-05 12:40:00,228.23,228.35,228.15,228.29,13872.0,226.6346,226.7538,226.5552,226.6942,13872.0
2024-12-05 12:50:00,228.31,228.52,228.31,228.5,7015.0,226.7141,226.9226,226.7141,226.9027,7015.0
2024-12-05 13:00:00,228.45,228.6,228.42,228.42,6520.0,226.8531,227.002,226.8233,226.8233,6520.0
2024-12-05 13:10:00,228.46,228.52,228.43,228.45,11985.0,226.863,226.9226,226.8332,226.8531,11985.0
2024-12-05 13:20:00,228.49,228.56,228.23,228.56,10698.0,226.8928,226.9623,226.6346,226.9623,10698.0
2024-12-05 13:30:00,228.56,228.67,228.56,228.63,7759.0,226.9623,227.0716,226.9623,227.0318,7759.0
2024-12-05 13:40:00,228.64,228.73,228.49,228.49,4801.0,227.0418,227.1311,226.8928,226.8928,4801.0
2024-12-05 13:50:00,228.45,228.58,228.42,228.56,12679.0,226.8531,226.9822,226.8233,226.9623,12679.0
2024-12-05 14:00:00,228.56,228.56,228.33,228.5,9203.0,226.9623,226.9623,226.7339,226.9027,9203.0
2024-12-05 14:10:00,228.51,228.51,228.24,228.38,37793.0,226.9127,226.9127,226.6446,226.7836,37793.0
2024-12-05 14:20:00,228.36,228.42,228.26,228.26,4235.0,226.7637,226.8233,226.6644,226.6644,4235.0
2024-12-05 14:30:00,228.25,228.59,228.18,228.59,38306.0,226.6545,226.9921,226.585,226.9921,38306.0
2024-12-05 14:40:00,228.65,228.68,228.55,228.55,6303.0,227.0517,227.0815,226.9524,226.9524,6303.0
2024-12-05 14:50:00,228.65,228.65,228.38,228.42,9956.0,227.0517,227.0517,226.7836,226.8233,9956.0
2024-12-05 15:00:00,228.4,228.48,228.35,228.4,10404.0,226.8034,226.8829,226.7538,226.8034,10404.0
2024-12-05 15:10:00,228.4,228.41,228.13,228.32,27290.0,226.8034,226.8134,226.5353,226.724,27290.0
2024-12-05 15:20:00,228.33,228.38,228.23,228.33,9570.0,226.7339,226.7836,226.6346,226.7339,9570.0
2024-12-05 15:30:00,228.33,228.5,228.33,228.5,20216.0,226.7339,226.9027,226.7339,226.9027,20216.0
2024-12-05 15:40:00,228.48,228.5,228.37,228.48,40848.0,226.8829,226.9027,226.7736,226.8829,40848.0
2024-12-05 15:50:00,228.5,228.5,228.03,228.18,95231.0,226.9027,226.9027,226.436,226.585,95231.0
2024-12-06 09:30:00,228.29,229.06,228.25,228.47,24574.0,226.6942,227.4588,226.6545,226.8729,24574.0
2024-12-06 09:40:00,228.25,228.25,227.81,227.89,24499.0,226.6545,226.6545,226.2176,226.297,24499.0
2024-12-06 09:50:00,228.03,228.52,227.75,228.44,5318.0,226.436,226.9226,226.158,226.8432,5318.0
2024-12-06 10:00:00,228.5,228.51,227.81,227.92,17134.0,226.9027,226.9127,226.2176,226.3268,17134.0
2024-12-06 10:10:00,227.86,227.97,227.43,227.49,16692.0,226.2672,226.3764,225.8402,225.8998,16692.0
2024-12-06 10:20:00,227.4,227.75,227.39,227.75,2962.0,225.8104,226.158,225.8005,226.158,2962.0
2024-12-06 10:30:00,227.63,227.63,227.35,227.43,5064.0,226.0388,226.0388,225.7608,225.8402,5064.0
2024-12-06 10:40:00,227.5,227.5,227.28,227.39,1736.0,225.9097,225.9097,225.6913,225.8005,1736.0
2024-12-06 10:50:00,227.29,227.6,227.28,227.59,2324.0,225.7012,226.009,225.6913,225.9991,2324.0
2024-12-06 11:00:00,227.52,227.56,227.29,227.3,5987.0,225.9296,225.9693,225.7012,225.7111,5987.0
2024-12-06 11:10:00,227.21,227.37,227.01,227.01,10930.0,225.6218,225.7806,225.4232,225.4232,10930.0
2024-12-06 11:20:00,227.07,227.08,226.65,226.68,8403.0,225.4827,225.4927,225.0657,225.0955,8403.0
2024-12-06 11:30:00,226.73,226.89,226.57,226.57,9296.0,225.1451,225.304,224.9862,224.9862,9296.0
2024-12-06 11:40:00,226.56,226.89,226.56,226.75,6549.0,224.9763,225.304,224.9763,225.165,6549.0
2024-12-06 11:50:00,226.78,226.87,226.71,226.75,3876.0,225.1948,225.2841,225.1253,225.165,3876.0
2024-12-06 12:00:00,226.68,226.71,226.23,226.29,11643.0,225.0955,225.1253,224.6486,224.7082,11643.0
2024-12-06 12:10:00,226.26,226.33,226.04,226.04,11650.0,224.6784,224.7479,224.4599,224.4599,11650.0
2024-12-06 12:20:00,226.21,226.39,226.13,226.39,6467.0,224.6287,224.8075,224.5493,224.8075,6467.0
2024-12-06 12:30:00,226.3,226.47,226.3,226.42,5036.0,224.7181,224.8869,224.7181,224.8373,5036.0
2024-12-06 12:40:00,226.35,226.48,226.21,226.21,10229.0,224.7678,224.8969,224.6287,224.6287,10229.0
2024-12-06 12:50:00,226.35,226.36,226.16,226.21,7670.0,224.7678,224.7777,224.5791,224.6287,7670.0
2024-12-06 13:00:00,226.18,226.62,226.09,226.61,7718.0,224.599,225.0359,224.5096,225.026,7718.0
2024-12-06 13:10:00,226.63,226.64,226.54,226.56,6934.0,225.0458,225.0557,224.9564,224.9763,6934.0
2024-12-06 13:20:00,226.55,226.55,226.17,226.17,6913.0,224.9664,224.9664,224.589,224.589,6913.0
2024-12-06 13:30:00,226.09,226.09,225.82,225.98,4158.0,224.5096,224.5096,224.2415,224.4004,4158.0
2024-12-06 13:40:00,226.02,226.11,225.89,226.05,10074.0,224.4401,224.5294,224.311,224.4699,10074.0
2024-12-06 13:50:00,226.07,226.18,226.0,226.01,3759.0,224.4897,224.599,224.4202,224.4301,3759.0
2024-12-06 14:00:00,226.02,226.13,225.84,225.84,5591.0,224.4401,224.5493,224.2613,224.2613,5591.0
2024-12-06 14:10:00,225.84,225.93,225.75,225.81,10057.0,224.2613,224.3507,224.172,224.2315,10057.0
2024-12-06 14:20:00,225.81,225.88,225.51,225.6,7817.0,224.2315,224.3011,223.9336,224.023,7817.0
2024-12-06 14:30:00,225.7,225.7,225.54,225.54,1933.0,224.1223,224.1223,223.9634,223.9634,1933.0
2024-12-06 14:40:00,225.59,225.59,225.41,225.46,4616.0,224.0131,224.0131,223.8343,223.884,4616.0
2024-12-06 14:50:00,225.44,225.53,225.3,225.31,6006.0,223.8641,223.9535,223.7251,223.735,6006.0
2024-12-06 15:00:00,225.23,225.26,225.2,225.24,5559.0,223.6556,223.6854,223.6258,223.6655,5559.0
2024-12-06 15:10:00,225.28,225.28,225.07,225.09,8684.0,223.7052,223.7052,223.4967,223.5166,8684.0
2024-12-06 15:20:00,225.07,225.25,224.78,224.91,20442.0,223.4967,223.6755,223.2087,223.3378,20442.0
2024-12-06 15:30:00,224.99,225.07,224.9,224.95,13161.0,223.4173,223.4967,223.3279,223.3776,13161.0
2024-12-06 15:40:00,224.92,225.15,224.88,225.02,14182.0,223.3478,223.5762,223.308,223.4471,14182.0
2024-12-06 15:50:00,224.98,225.42,224.84,225.16,112700.0,223.4073,223.8443,223.2683,223.5861,112700.0
2024-12-09 09:30:00,222.59,223.02,220.52,220.78,70567.0,221.0341,221.461,218.9785,219.2367,70567.0
2024-12-09 09:40:00,220.64,220.65,219.66,219.85,74541.0,219.0977,219.1076,218.1245,218.3132,74541.0
2024-12-09 09:50:00,219.86,220.76,219.85,220.69,51107.0,218.3231,219.2168,218.3132,219.1473,51107.0
2024-12-09 10:00:00,220.53,220.66,219.58,219.92,49853.0,218.9885,219.1175,218.0451,218.3827,49853.0
2024-12-09 10:10:00,219.92,220.17,219.52,219.96,42632.0,218.3827,218.631,217.9855,218.4224,42632.0
2024-12-09 10:20:00,219.91,220.61,219.82,220.46,22598.0,218.3728,219.0679,218.2834,218.9189,22598.0
2024-12-09 10:30:00,220.55,220.61,220.05,220.53,36533.0,219.0083,219.0679,218.5118,218.9885,36533.0
2024-12-09 10:40:00,220.53,220.55,219.82,219.95,56059.0,218.9885,219.0083,218.2834,218.4125,56059.0
2024-12-09 10:50:00,220.01,220.19,219.44,220.04,64582.0,218.4721,218.6508,217.9061,218.5019,64582.0
2024-12-09 11:00:00,219.95,220.29,219.85,220.01,71481.0,218.4125,218.7501,218.3132,218.4721,71481.0
2024-12-09 11:10:00,219.92,220.18,219.06,219.86,34723.0,218.3827,218.6409,217.5287,218.3231,34723.0
2024-12-09 11:20:00,219.86,220.1,219.16,219.78,21206.0,218.3231,218.5615,217.628,218.2437,21206.0
2024-12-09 11:30:00,219.8,219.91,219.1,219.14,13548.0,218.2636,218.3728,217.5684,217.6082,13548.0
2024-12-09 11:40:00,219.23,219.75,219.04,219.45,39465.0,217.6975,218.2139,217.5089,217.916,39465.0
2024-12-09 11:50:00,219.46,219.98,219.29,219.98,63201.0,217.9259,218.4423,217.7571,218.4423,63201.0
2024-12-09 12:00:00,220.0,220.03,219.51,219.68,46743.0,218.4622,218.4919,217.9756,218.1444,46743.0
2024-12-09 12:10:00,219.61,220.05,219.61,219.88,19772.0,218.0749,218.5118,218.0749,218.343,19772.0
2024-12-09 12:20:00,219.81,220.05,219.66,219.68,23651.0,218.2735,218.5118,218.1245,218.1444,23651.0
2024-12-09 12:30:00,219.69,220.21,219.51,220.19,11809.0,218.1543,218.6707,217.9756,218.6508,11809.0
2024-12-09 12:40:00,220.11,220.26,219.89,220.14,18166.0,218.5714,218.7203,218.3529,218.6012,18166.0
2024-12-09 12:50:00,220.15,220.19,219.69,219.69,6081.0,218.6111,218.6508,218.1543,218.1543,6081.0
2024-12-09 13:00:00,219.55,219.75,219.47,219.63,11565.0,218.0153,218.2139,217.9359,218.0947,11565.0
2024-12-09 13:10:00,219.66,219.99,219.57,219.87,6185.0,218.1245,218.4522,218.0352,218.3331,6185.0
2024-12-09 13:20:00,219.86,219.92,219.62,219.8,8916.0,218.3231,218.3827,218.0848,218.2636,8916.0
2024-12-09 13:30:00,219.85,219.97,219.72,219.72,13165.0,218.3132,218.4324,218.1841,218.1841,13165.0
2024-12-09 13:40:00,219.83,220.07,219.79,220.02,14236.0,218.2933,218.5317,218.2536,218.482,14236.0
2024-12-09 13:50:00,220.02,220.34,219.94,220.03,12553.0,218.482,218.7998,218.4026,218.4919,12553.0
2024-12-09 14:00:00,220.0,220.12,219.74,219.79,18964.0,218.4622,218.5813,218.204,218.2536,18964.0
2024-12-09 14:10:00,219.78,219.96,219.63,219.84,17017.0,218.2437,218.4224,218.0947,218.3033,17017.0
2024-12-09 14:20:00,219.91,220.17,219.71,220.17,12408.0,218.3728,218.631,218.1742,218.631,12408.0
2024-12-09 14:30:00,220.12,220.12,219.84,219.87,9933.0,218.5813,218.5813,218.3033,218.3331,9933.0
2024-12-09 14:40:00,219.95,219.95,219.65,219.93,16307.0,218.4125,218.4125,218.1146,218.3926,16307.0
2024-12-09 14:50:00,219.96,220.09,219.82,219.83,11998.0,218.4224,218.5515,218.2834,218.2933,11998.0
2024-12-09 15:00:00,219.84,220.0,219.48,219.52,14729.0,218.3033,218.4622,217.9458,217.9855,14729.0
2024-12-09 15:10:00,219.6,219.62,219.4,219.56,15513.0,218.065,218.0848,217.8664,218.0252,15513.0
2024-12-09 15:20:00,219.63,219.67,219.23,219.24,16390.0,218.0947,218.1345,217.6975,217.7075,16390.0
2024-12-09 15:30:00,219.26,219.44,218.94,218.97,34741.0,217.7273,217.9061,217.4096,217.4394,34741.0
2024-12-09 15:40:00,218.85,218.97,218.67,218.76,36662.0,217.3202,217.4394,217.1415,217.2308,36662.0
2024-12-09 15:50:00,218.69,218.77,218.01,218.17,255403.0,217.1613,217.2408,216.4861,216.6449,255403.0
2024-12-10 09:30:00,217.86,219.15,213.73,213.89,78104.0,216.3371,217.6181,212.236,212.3949,78104.0
2024-12-10 09:40:00,213.87,214.58,213.29,214.02,56482.0,212.375,213.08,211.7991,212.524,56482.0
2024-12-10 09:50:00,213.9,214.5,213.05,214.5,47678.0,212.4048,213.0006,211.5607,213.0006,47678.0
2024-12-10 10:00:00,214.41,214.89,213.86,213.9,27078.0,212.9112,213.3879,212.3651,212.4048,27078.0
2024-12-10 10:10:00,213.97,214.03,213.37,213.58,26952.0,212.4743,212.5339,211.8785,212.087,26952.0
2024-12-10 10:20:00,213.73,214.15,213.37,213.83,34067.0,212.236,212.653,211.8785,212.3353,34067.0
2024-12-10 10:30:00,213.89,214.21,213.42,213.61,32752.0,212.3949,212.7126,211.9282,212.1168,32752.0
2024-12-10 10:40:00,213.55,213.86,213.36,213.77,19999.0,212.0572,212.3651,211.8686,212.2757,19999.0
2024-12-10 10:50:00,213.84,214.13,213.66,213.73,21440.0,212.3452,212.6332,212.1665,212.236,21440.0
2024-12-10 11:00:00,213.74,214.73,213.74,214.69,25321.0,212.2459,213.229,212.2459,213.1893,25321.0
2024-12-10 11:10:00,214.58,214.75,214.17,214.38,13055.0,213.08,213.2489,212.6729,212.8814,13055.0
2024-12-10 11:20:00,214.35,215.09,214.29,214.98,17458.0,212.8517,213.5865,212.7921,213.4772,17458.0
2024-12-10 11:30:00,214.96,215.2,214.75,214.91,13242.0,213.4574,213.6957,213.2489,213.4077,13242.0
2024-12-10 11:40:00,214.81,215.19,214.63,214.73,12366.0,213.3084,213.6858,213.1297,213.229,12366.0
2024-12-10 11:50:00,214.77,214.95,214.4,214.88,23534.0,213.2687,213.4475,212.9013,213.3779,23534.0
2024-12-10 12:00:00,214.85,215.16,214.65,215.15,62929.0,213.3482,213.656,213.1496,213.6461,62929.0
2024-12-10 12:10:00,215.13,215.71,215.13,215.59,20352.0,213.6262,214.2021,213.6262,214.083,20352.0
2024-12-10 12:20:00,215.5,215.5,215.11,215.28,11899.0,213.9936,213.9936,213.6063,213.7751,11899.0
2024-12-10 12:30:00,215.17,215.46,215.16,215.46,19612.0,213.6659,213.9539,213.656,213.9539,19612.0
2024-12-10 12:40:00,215.39,215.54,215.3,215.31,8932.0,213.8844,214.0333,213.795,213.8049,8932.0
2024-12-10 12:50:00,215.25,215.45,214.93,215.16,16151.0,213.7454,213.944,213.4276,213.656,16151.0
2024-12-10 13:00:00,215.02,215.19,214.94,215.03,25824.0,213.517,213.6858,213.4375,213.5269,25824.0
2024-12-10 13:10:00,215.1,215.57,215.1,215.49,23878.0,213.5964,214.0631,213.5964,213.9837,23878.0
2024-12-10 13:20:00,215.5,215.61,215.2,215.21,33438.0,213.9936,214.1028,213.6957,213.7056,33438.0
2024-12-10 13:30:00,215.11,215.21,214.92,214.93,16893.0,213.6063,213.7056,213.4177,213.4276,16893.0
2024-12-10 13:40:00,214.88,215.2,214.71,215.2,18039.0,213.3779,213.6957,213.2091,213.6957,18039.0
2024-12-10 13:50:00,215.18,215.26,214.91,215.0,12522.0,213.6758,213.7553,213.4077,213.4971,12522.0
2024-12-10 14:00:00,214.99,215.41,214.98,215.3,24310.0,213.4872,213.9042,213.4772,213.795,24310.0
2024-12-10 14:10:00,215.35,215.45,214.77,214.77,20278.0,213.8447,213.944,213.2687,213.2687,20278.0
2024-12-10 14:20:00,214.89,215.01,214.72,214.87,8801.0,213.3879,213.507,213.2191,213.368,8801.0
2024-12-10 14:30:00,214.85,215.14,214.72,215.0,19991.0,213.3482,213.6361,213.2191,213.4971,19991.0
2024-12-10 14:40:00,215.0,215.46,214.92,215.44,9272.0,213.4971,213.9539,213.4177,213.934,9272.0
2024-12-10 14:50:00,215.43,215.72,215.36,215.69,40343.0,213.9241,214.2121,213.8546,214.1823,40343.0
2024-12-10 15:00:00,215.69,216.16,215.62,215.92,31134.0,214.1823,214.649,214.1128,214.4107,31134.0
2024-12-10 15:10:00,215.85,215.85,215.41,215.53,29284.0,214.3412,214.3412,213.9042,214.0234,29284.0
2024-12-10 15:20:00,215.57,215.72,215.29,215.7,27824.0,214.0631,214.2121,213.7851,214.1922,27824.0
2024-12-10 15:30:00,215.72,215.83,215.48,215.53,28554.0,214.2121,214.3213,213.9738,214.0234,28554.0
2024-12-10 15:40:00,215.58,215.7,215.15,215.3,41092.0,214.0731,214.1922,213.6461,213.795,41092.0
2024-12-10 15:50:00,215.31,215.69,215.08,215.67,182584.0,213.8049,214.1823,213.5765,214.1624,182584.0
2024-12-11 09:30:00,215.94,216.76,215.13,216.76,26095.0,214.4305,215.2448,213.6262,215.2448,26095.0
2024-12-11 09:40:00,216.15,216.36,215.21,215.73,32929.0,214.6391,214.8476,213.7056,214.222,32929.0
2024-12-11 09:50:00,215.65,216.07,215.18,215.76,36408.0,214.1426,214.5596,213.6758,214.2518,36408.0
2024-12-11 10:00:00,215.69,215.69,214.93,215.53,29881.0,214.1823,214.1823,213.4276,214.0234,29881.0
2024-12-11 10:10:00,215.4,215.84,215.17,215.55,22482.0,213.8943,214.3312,213.6659,214.0433,22482.0
2024-12-11 10:20:00,215.45,215.79,215.24,215.78,40747.0,213.944,214.2816,213.7354,214.2717,40747.0
2024-12-11 10:30:00,215.65,215.7,215.28,215.48,10514.0,214.1426,214.1922,213.7751,213.9738,10514.0
2024-12-11 10:40:00,215.5,215.75,215.33,215.44,12178.0,213.9936,214.2419,213.8248,213.934,12178.0
2024-12-11 10:50:00,215.45,215.79,215.44,215.47,9182.0,213.944,214.2816,213.934,213.9638,9182.0
2024-12-11 11:00:00,215.43,215.43,214.68,214.68,10946.0,213.9241,213.9241,213.1793,213.1793,10946.0
2024-12-11 11:10:00,214.76,214.79,214.52,214.6,14462.0,213.2588,213.2886,213.0205,213.0999,14462.0
2024-12-11 11:20:00,214.6,214.84,214.52,214.52,35028.0,213.0999,213.3382,213.0205,213.0205,35028.0
2024-12-11 11:30:00,214.52,214.99,214.43,214.7,17149.0,213.0205,213.4872,212.9311,213.1992,17149.0
2024-12-11 11:40:00,214.77,214.86,214.35,214.35,8668.0,213.2687,213.3581,212.8517,212.8517,8668.0
2024-12-11 11:50:00,214.49,214.95,214.41,214.75,21990.0,212.9907,213.4475,212.9112,213.2489,21990.0
2024-12-11 12:00:00,214.75,214.83,214.57,214.6,8686.0,213.2489,213.3283,213.0701,213.0999,8686.0
2024-12-11 12:10:00,214.81,214.82,214.04,214.04,26076.0,213.3084,213.3184,212.5438,212.5438,26076.0
2024-12-11 12:20:00,214.12,214.25,213.93,214.0,12144.0,212.6233,212.7523,212.4346,212.5041,12144.0
2024-12-11 12:30:00,214.0,214.14,213.87,214.09,14748.0,212.5041,212.6431,212.375,212.5935,14748.0
2024-12-11 12:40:00,214.12,214.15,213.95,214.04,7244.0,212.6233,212.653,212.4544,212.5438,7244.0
2024-12-11 12:50:00,214.08,214.43,214.06,214.43,8117.0,212.5835,212.9311,212.5637,212.9311,8117.0
2024-12-11 13:00:00,214.44,214.47,214.29,214.29,5986.0,212.941,212.9708,212.7921,212.7921,5986.0
2024-12-11 13:10:00,214.34,214.4,214.16,214.4,11949.0,212.8417,212.9013,212.663,212.9013,11949.0
2024-12-11 13:20:00,214.33,214.5,214.12,214.19,22094.0,212.8318,213.0006,212.6233,212.6928,22094.0
2024-12-11 13:30:00,214.13,214.3,213.99,214.13,16193.0,212.6332,212.802,212.4942,212.6332,16193.0
2024-12-11 13:40:00,214.09,214.16,213.97,214.09,10944.0,212.5935,212.663,212.4743,212.5935,10944.0
2024-12-11 13:50:00,214.07,214.14,213.95,213.99,6644.0,212.5736,212.6431,212.4544,212.4942,6644.0
2024-12-11 14:00:00,213.99,214.02,213.85,214.0,8233.0,212.4942,212.524,212.3551,212.5041,8233.0
2024-12-11 14:10:00,213.97,213.97,213.68,213.84,6494.0,212.4743,212.4743,212.1863,212.3452,6494.0
2024-12-11 14:20:00,213.87,213.87,213.67,213.81,10150.0,212.375,212.375,212.1764,212.3154,10150.0
2024-12-11 14:30:00,213.8,214.05,213.8,214.04,11571.0,212.3055,212.5537,212.3055,212.5438,11571.0
2024-12-11 14:40:00,214.06,214.24,213.99,214.12,14014.0,212.5637,212.7424,212.4942,212.6233,14014.0
2024-12-11 14:50:00,214.11,214.13,213.92,214.09,12257.0,212.6133,212.6332,212.4247,212.5935,12257.0
2024-12-11 15:00:00,214.09,214.14,213.8,213.97,13062.0,212.5935,212.6431,212.3055,212.4743,13062.0
2024-12-11 15:10:00,213.98,214.0,213.69,213.71,11972.0,212.4842,212.5041,212.1963,212.2161,11972.0
2024-12-11 15:20:00,213.74,213.85,213.65,213.72,19081.0,212.2459,212.3551,212.1565,212.2261,19081.0
2024-12-11 15:30:00,213.74,213.99,213.57,213.84,19356.0,212.2459,212.4942,212.0771,212.3452,19356.0
2024-12-11 15:40:00,213.89,214.0,213.78,213.99,25666.0,212.3949,212.5041,212.2856,212.4942,25666.0
2024-12-11 15:50:00,214.01,214.53,214.0,214.33,169986.0,212.514,213.0304,212.5041,212.8318,169986.0
2024-12-12 09:30:00,216.5,216.84,214.68,216.15,84303.0,214.9866,215.3242,213.1793,214.6391,84303.0
2024-12-12 09:40:00,216.15,216.97,215.57,215.91,53249.0,214.6391,215.4533,214.0631,214.4007,53249.0
2024-12-12 09:50:00,215.93,216.98,215.65,216.66,52193.0,214.4206,215.4633,214.1426,215.1455,52193.0
2024-12-12 10:00:00,216.89,217.82,216.54,217.81,81688.0,215.3739,216.2974,215.0263,216.2875,81688.0
2024-12-12 10:10:00,217.86,218.27,217.21,217.34,67879.0,216.3371,216.7442,215.6917,215.8207,67879.0
2024-12-12 10:20:00,217.34,217.98,216.9,217.76,40224.0,215.8207,216.4563,215.3838,216.2378,40224.0
2024-12-12 10:30:00,217.75,217.96,216.98,217.33,26772.0,216.2279,216.4364,215.4633,215.8108,26772.0
2024-12-12 10:40:00,217.33,217.53,216.96,217.09,21140.0,215.8108,216.0094,215.4434,215.5725,21140.0
2024-12-12 10:50:00,217.04,217.09,216.75,216.93,34026.0,215.5228,215.5725,215.2349,215.4136,34026.0
2024-12-12 11:00:00,216.89,216.89,216.19,216.46,65460.0,215.3739,215.3739,214.6788,214.9469,65460.0
2024-12-12 11:10:00,216.46,216.61,216.08,216.49,25684.0,214.9469,215.0959,214.5696,214.9767,25684.0
2024-12-12 11:20:00,216.49,216.94,216.48,216.86,18186.0,214.9767,215.4235,214.9668,215.3441,18186.0
2024-12-12 11:30:00,216.82,217.04,216.73,217.03,39324.0,215.3044,215.5228,215.215,215.5129,39324.0
2024-12-12 11:40:00,217.05,217.05,216.77,216.84,9750.0,215.5328,215.5328,215.2547,215.3242,9750.0
2024-12-12 11:50:00,216.71,216.75,216.02,216.12,31484.0,215.1952,215.2349,214.51,214.6093,31484.0
2024-12-12 12:00:00,216.11,216.17,215.65,215.98,12043.0,214.5993,214.6589,214.1426,214.4703,12043.0
2024-12-12 12:10:00,216.06,216.14,215.83,215.83,7562.0,214.5497,214.6291,214.3213,214.3213,7562.0
2024-12-12 12:20:00,215.96,216.14,215.87,215.94,7987.0,214.4504,214.6291,214.361,214.4305,7987.0
2024-12-12 12:30:00,215.87,216.12,215.87,215.97,6769.0,214.361,214.6093,214.361,214.4603,6769.0
2024-12-12 12:40:00,215.97,216.19,215.79,216.0,11500.0,214.4603,214.6788,214.2816,214.4901,11500.0
2024-12-12 12:50:00,215.97,216.04,215.81,215.99,7655.0,214.4603,214.5298,214.3014,214.4802,7655.0
2024-12-12 13:00:00,215.99,215.99,215.81,215.88,11293.0,214.4802,214.4802,214.3014,214.371,11293.0
2024-12-12 13:10:00,215.84,216.16,215.84,216.08,9737.0,214.3312,214.649,214.3312,214.5696,9737.0
2024-12-12 13:20:00,216.15,216.18,215.76,215.84,13668.0,214.6391,214.6689,214.2518,214.3312,13668.0
2024-12-12 13:30:00,215.84,215.96,215.61,215.78,13317.0,214.3312,214.4504,214.1028,214.2717,13317.0
2024-12-12 13:40:00,215.76,216.03,215.75,215.93,4339.0,214.2518,214.5199,214.2419,214.4206,4339.0
2024-12-12 13:50:00,215.93,216.15,215.83,216.01,11549.0,214.4206,214.6391,214.3213,214.5,11549.0
2024-12-12 14:00:00,215.86,215.97,215.69,215.76,7747.0,214.3511,214.4603,214.1823,214.2518,7747.0
2024-12-12 14:10:00,215.76,215.81,215.34,215.42,23724.0,214.2518,214.3014,213.8347,213.9142,23724.0
2024-12-12 14:20:00,215.35,215.44,215.16,215.22,23602.0,213.8447,213.934,213.656,213.7156,23602.0
2024-12-12 14:30:00,215.17,215.24,215.08,215.24,13530.0,213.6659,213.7354,213.5765,213.7354,13530.0
2024-12-12 14:40:00,215.22,215.35,215.1,215.29,11671.0,213.7156,213.8447,213.5964,213.7851,11671.0
2024-12-12 14:50:00,215.27,215.45,215.21,215.41,11375.0,213.7652,213.944,213.7056,213.9042,11375.0
2024-12-12 15:00:00,215.41,215.57,215.32,215.57,10563.0,213.9042,214.0631,213.8149,214.0631,10563.0
2024-12-12 15:10:00,215.63,215.94,215.55,215.62,14660.0,214.1227,214.4305,214.0433,214.1128,14660.0
2024-12-12 15:20:00,215.61,215.87,215.61,215.76,6901.0,214.1028,214.361,214.1028,214.2518,6901.0
2024-12-12 15:30:00,215.77,215.98,215.7,215.82,26279.0,214.2617,214.4703,214.1922,214.3114,26279.0
2024-12-12 15:40:00,215.77,215.98,215.64,215.72,42344.0,214.2617,214.4703,214.1326,214.2121,42344.0
2024-12-12 15:50:00,215.76,216.1,215.28,215.88,185576.0,214.2518,214.5894,213.7751,214.371,185576.0
2024-12-13 09:30:00,216.3,216.3,214.41,215.24,33466.0,214.788,214.788,212.9112,213.7354,33466.0
2024-12-13 09:40:00,215.24,215.39,214.42,214.87,23853.0,213.7354,213.8844,212.9212,213.368,23853.0
2024-12-13 09:50:00,215.16,215.28,214.69,215.1,26771.0,213.656,213.7751,213.1893,213.5964,26771.0
2024-12-13 10:00:00,214.98,215.11,214.4,214.59,30203.0,213.4772,213.6063,212.9013,213.09,30203.0
2024-12-13 10:10:00,214.59,214.8,214.33,214.62,14336.0,213.09,213.2985,212.8318,213.1198,14336.0
2024-12-13 10:20:00,214.62,215.56,214.43,215.42,12162.0,213.1198,214.0532,212.9311,213.9142,12162.0
2024-12-13 10:30:00,215.41,215.51,215.05,215.35,14134.0,213.9042,214.0035,213.5468,213.8447,14134.0
2024-12-13 10:40:00,215.23,215.3,214.97,214.98,5918.0,213.7255,213.795,213.4673,213.4772,5918.0
2024-12-13 10:50:00,214.95,215.57,214.89,215.51,20033.0,213.4475,214.0631,213.3879,214.0035,20033.0
2024-12-13 11:00:00,215.63,215.63,215.21,215.32,15996.0,214.1227,214.1227,213.7056,213.8149,15996.0
2024-12-13 11:10:00,215.21,215.33,214.9,214.93,11903.0,213.7056,213.8248,213.3978,213.4276,11903.0
2024-12-13 11:20:00,214.97,215.13,214.87,215.02,9161.0,213.4673,213.6262,213.368,213.517,9161.0
2024-12-13 11:30:00,214.94,215.23,214.94,215.13,32308.0,213.4375,213.7255,213.4375,213.6262,32308.0
2024-12-13 11:40:00,215.17,215.35,215.06,215.12,18851.0,213.6659,213.8447,213.5567,213.6163,18851.0
2024-12-13 11:50:00,215.09,215.2,214.98,215.07,10395.0,213.5865,213.6957,213.4772,213.5666,10395.0
2024-12-13 12:00:00,215.03,215.12,214.56,214.63,8896.0,213.5269,213.6163,213.0602,213.1297,8896.0
2024-12-13 12:10:00,214.62,214.79,214.51,214.78,13945.0,213.1198,213.2886,213.0105,213.2786,13945.0
2024-12-13 12:20:00,214.8,215.04,214.74,215.04,19755.0,213.2985,213.5368,213.2389,213.5368,19755.0
2024-12-13 12:30:00,215.0,215.45,214.95,215.29,20370.0,213.4971,213.944,213.4475,213.7851,20370.0
2024-12-13 12:40:00,215.29,215.29,214.94,215.03,11661.0,213.7851,213.7851,213.4375,213.5269,11661.0
2024-12-13 12:50:00,215.01,215.13,214.92,215.02,9829.0,213.507,213.6262,213.4177,213.517,9829.0
2024-12-13 13:00:00,215.05,215.12,214.96,214.97,13296.0,213.5468,213.6163,213.4574,213.4673,13296.0
2024-12-13 13:10:00,214.9,214.94,214.6,214.93,6139.0,213.3978,213.4375,213.0999,213.4276,6139.0
2024-12-13 13:20:00,214.88,214.93,214.56,214.68,2758.0,213.3779,213.4276,213.0602,213.1793,2758.0
2024-12-13 13:30:00,214.66,214.8,214.65,214.8,3715.0,213.1595,213.2985,213.1496,213.2985,3715.0
2024-12-13 13:40:00,214.75,214.95,214.75,214.84,4009.0,213.2489,213.4475,213.2489,213.3382,4009.0
2024-12-13 13:50:00,214.82,214.87,214.52,214.52,5594.0,213.3184,213.368,213.0205,213.0205,5594.0
2024-12-13 14:00:00,214.49,214.75,214.49,214.75,21183.0,212.9907,213.2489,212.9907,213.2489,21183.0
2024-12-13 14:10:00,214.73,214.95,214.72,214.77,8887.0,213.229,213.4475,213.2191,213.2687,8887.0
2024-12-13 14:20:00,214.7,214.78,214.42,214.47,6815.0,213.1992,213.2786,212.9212,212.9708,6815.0
2024-12-13 14:30:00,214.53,214.64,214.46,214.46,7226.0,213.0304,213.1396,212.9609,212.9609,7226.0
2024-12-13 14:40:00,214.53,214.62,214.47,214.51,3654.0,213.0304,213.1198,212.9708,213.0105,3654.0
2024-12-13 14:50:00,214.55,214.7,214.43,214.5,7802.0,213.0503,213.1992,212.9311,213.0006,7802.0
2024-12-13 15:00:00,214.53,214.66,214.42,214.52,8320.0,213.0304,213.1595,212.9212,213.0205,8320.0
2024-12-13 15:10:00,214.57,214.71,214.52,214.67,13730.0,213.0701,213.2091,213.0205,213.1694,13730.0
2024-12-13 15:20:00,214.7,214.72,214.51,214.56,9097.0,213.1992,213.2191,213.0105,213.0602,9097.0
2024-12-13 15:30:00,214.56,214.89,214.56,214.86,20283.0,213.0602,213.3879,213.0602,213.3581,20283.0
2024-12-13 15:40:00,214.86,215.17,214.81,215.14,34924.0,213.3581,213.6659,213.3084,213.6361,34924.0
2024-12-13 15:50:00,215.13,215.32,214.85,215.05,104897.0,213.6262,213.8149,213.3482,213.5468,104897.0
2024-12-16 09:30:00,215.0,215.07,213.25,214.48,72115.0,213.4971,213.5666,211.7593,212.9807,72115.0
2024-12-16 09:40:00,214.28,215.42,214.2,215.07,30512.0,212.7821,213.9142,212.7027,213.5666,30512.0
2024-12-16 09:50:00,215.08,215.44,214.42,214.9,49075.0,213.5765,213.934,212.9212,213.3978,49075.0
2024-12-16 10:00:00,214.86,215.5,214.82,215.19,32824.0,213.3581,213.9936,213.3184,213.6858,32824.0
2024-12-16 10:10:00,215.16,215.71,215.08,215.5,16384.0,213.656,214.2021,213.5765,213.9936,16384.0
2024-12-16 10:20:00,215.26,215.5,215.04,215.2,31104.0,213.7553,213.9936,213.5368,213.6957,31104.0
2024-12-16 10:30:00,215.2,215.38,215.05,215.21,17747.0,213.6957,213.8745,213.5468,213.7056,17747.0
2024-12-16 10:40:00,215.21,215.38,215.0,215.38,17834.0,213.7056,213.8745,213.4971,213.8745,17834.0
2024-12-16 10:50:00,215.41,215.45,215.11,215.29,24993.0,213.9042,213.944,213.6063,213.7851,24993.0
2024-12-16 11:00:00,215.19,215.19,214.7,214.7,11599.0,213.6858,213.6858,213.1992,213.1992,11599.0
2024-12-16 11:10:00,214.61,214.99,214.61,214.81,14971.0,213.1098,213.4872,213.1098,213.3084,14971.0
2024-12-16 11:20:00,214.88,215.06,214.81,214.98,7544.0,213.3779,213.5567,213.3084,213.4772,7544.0
2024-12-16 11:30:00,214.93,215.06,214.84,215.0,6105.0,213.4276,213.5567,213.3382,213.4971,6105.0
2024-12-16 11:40:00,214.91,215.13,214.87,214.95,15606.0,213.4077,213.6262,213.368,213.4475,15606.0
2024-12-16 11:50:00,214.95,215.03,214.58,214.77,41530.0,213.4475,213.5269,213.08,213.2687,41530.0
2024-12-16 12:00:00,214.78,214.87,214.69,214.83,9735.0,213.2786,213.368,213.1893,213.3283,9735.0
2024-12-16 12:10:00,214.83,215.03,214.83,214.89,7856.0,213.3283,213.5269,213.3283,213.3879,7856.0
2024-12-16 12:20:00,214.95,215.01,214.7,214.7,5651.0,213.4475,213.507,213.1992,213.1992,5651.0
2024-12-16 12:30:00,214.76,214.9,214.64,214.83,10531.0,213.2588,213.3978,213.1396,213.3283,10531.0
2024-12-16 12:40:00,214.84,214.97,214.63,214.7,13888.0,213.3382,213.4673,213.1297,213.1992,13888.0
2024-12-16 12:50:00,214.74,214.8,214.58,214.66,5065.0,213.2389,213.2985,213.08,213.1595,5065.0
2024-12-16 13:00:00,214.67,214.97,214.66,214.97,5695.0,213.1694,213.4673,213.1595,213.4673,5695.0
2024-12-16 13:10:00,214.94,214.96,214.69,214.76,4863.0,213.4375,213.4574,213.1893,213.2588,4863.0
2024-12-16 13:20:00,214.76,214.81,214.53,214.64,7931.0,213.2588,213.3084,213.0304,213.1396,7931.0
2024-12-16 13:30:00,214.72,214.93,214.61,214.87,4568.0,213.2191,213.4276,213.1098,213.368,4568.0
2024-12-16 13:40:00,214.87,215.09,214.78,214.97,6235.0,213.368,213.5865,213.2786,213.4673,6235.0
2024-12-16 13:50:00,214.88,215.02,214.85,214.88,9003.0,213.3779,213.517,213.3482,213.3779,9003.0
2024-12-16 14:00:00,214.94,215.03,214.76,214.85,7003.0,213.4375,213.5269,213.2588,213.3482,7003.0
2024-12-16 14:10:00,214.82,214.85,214.75,214.8,9972.0,213.3184,213.3482,213.2489,213.2985,9972.0
2024-12-16 14:20:00,214.78,214.85,214.63,214.67,10746.0,213.2786,213.3482,213.1297,213.1694,10746.0
2024-12-16 14:30:00,214.67,214.71,214.24,214.26,19605.0,213.1694,213.2091,212.7424,212.7623,19605.0
2024-12-16 14:40:00,214.32,214.36,213.97,213.97,7399.0,212.8219,212.8616,212.4743,212.4743,7399.0
2024-12-16 14:50:00,214.01,214.39,213.97,214.22,10030.0,212.514,212.8914,212.4743,212.7226,10030.0
2024-12-16 15:00:00,214.22,214.29,214.02,214.05,9313.0,212.7226,212.7921,212.524,212.5537,9313.0
2024-12-16 15:10:00,214.05,214.05,213.5,213.58,27918.0,212.5537,212.5537,212.0076,212.087,27918.0
2024-12-16 15:20:00,213.56,213.63,213.39,213.58,18536.0,212.0672,212.1367,211.8984,212.087,18536.0
2024-12-16 15:30:00,213.58,213.87,213.57,213.75,21035.0,212.087,212.375,212.0771,212.2558,21035.0
2024-12-16 15:40:00,213.74,213.79,213.32,213.71,26151.0,212.2459,212.2956,211.8289,212.2161,26151.0
2024-12-16 15:50:00,213.58,213.63,213.06,213.12,95842.0,212.087,212.1367,211.5707,211.6302,95842.0
2024-12-17 09:30:00,212.06,213.42,211.17,211.57,58758.0,210.5777,211.9282,209.6939,210.0911,58758.0
2024-12-17 09:40:00,211.77,212.76,211.55,212.42,106019.0,210.2897,211.2728,210.0712,210.9351,106019.0
2024-12-17 09:50:00,212.5,212.93,212.32,212.93,29087.0,211.0146,211.4416,210.8358,211.4416,29087.0
2024-12-17 10:00:00,212.92,213.37,212.62,212.77,13952.0,211.4316,211.8785,211.1337,211.2827,13952.0
2024-12-17 10:10:00,212.77,213.46,212.67,213.44,24183.0,211.2827,211.9679,211.1834,211.948,24183.0
2024-12-17 10:20:00,213.49,213.6,213.14,213.24,16448.0,211.9977,212.1069,211.6501,211.7494,16448.0
2024-12-17 10:30:00,213.22,213.35,212.93,213.12,17198.0,211.7295,211.8586,211.4416,211.6302,17198.0
2024-12-17 10:40:00,213.11,213.3,212.92,213.09,11256.0,211.6203,211.809,211.4316,211.6005,11256.0
2024-12-17 10:50:00,213.0,213.18,212.93,213.09,7638.0,211.5111,211.6898,211.4416,211.6005,7638.0
2024-12-17 11:00:00,212.97,213.38,212.83,213.18,29028.0,211.4813,211.8884,211.3423,211.6898,29028.0
2024-12-17 11:10:00,213.19,213.35,212.85,212.85,23300.0,211.6998,211.8586,211.3621,211.3621,23300.0
2024-12-17 11:20:00,212.82,212.82,212.53,212.61,22021.0,211.3323,211.3323,211.0444,211.1238,22021.0
2024-12-17 11:30:00,212.61,213.0,212.61,212.78,50388.0,211.1238,211.5111,211.1238,211.2926,50388.0
2024-12-17 11:40:00,212.72,213.0,212.36,213.0,19465.0,211.233,211.5111,210.8756,211.5111,19465.0
2024-12-17 11:50:00,212.95,213.08,212.75,212.98,10890.0,211.4614,211.5905,211.2628,211.4912,10890.0
2024-12-17 12:00:00,212.98,213.24,212.74,212.8,14164.0,211.4912,211.7494,211.2529,211.3125,14164.0
2024-12-17 12:10:00,212.72,213.07,212.71,212.82,10349.0,211.233,211.5806,211.2231,211.3323,10349.0
2024-12-17 12:20:00,212.94,213.04,212.77,212.77,6551.0,211.4515,211.5508,211.2827,211.2827,6551.0
2024-12-17 12:30:00,212.84,212.95,212.68,212.77,10898.0,211.3522,211.4614,211.1933,211.2827,10898.0
2024-12-17 12:40:00,212.73,212.83,212.53,212.53,14920.0,211.243,211.3423,211.0444,211.0444,14920.0
2024-12-17 12:50:00,212.61,212.66,212.36,212.53,14346.0,211.1238,211.1735,210.8756,211.0444,14346.0
2024-12-17 13:00:00,212.61,212.66,212.41,212.57,20791.0,211.1238,211.1735,210.9252,211.0841,20791.0
2024-12-17 13:10:00,212.6,212.63,212.45,212.52,25045.0,211.1139,211.1437,210.9649,211.0344,25045.0
2024-12-17 13:20:00,212.5,212.62,212.43,212.59,13480.0,211.0146,211.1337,210.9451,211.104,13480.0
2024-12-17 13:30:00,212.61,212.61,212.45,212.53,17416.0,211.1238,211.1238,210.9649,211.0444,17416.0
2024-12-17 13:40:00,212.55,212.59,212.47,212.53,15798.0,211.0642,211.104,210.9848,211.0444,15798.0
2024-12-17 13:50:00,212.53,212.68,212.48,212.56,11107.0,211.0444,211.1933,210.9947,211.0742,11107.0
2024-12-17 14:00:00,212.51,212.72,212.43,212.5,15584.0,211.0245,211.233,210.9451,211.0146,15584.0
2024-12-17 14:10:00,212.52,212.61,212.2,212.33,30708.0,211.0344,211.1238,210.7167,210.8458,30708.0
2024-12-17 14:20:00,212.31,212.61,212.19,212.5,19279.0,210.8259,211.1238,210.7067,211.0146,19279.0
2024-12-17 14:30:00,212.56,212.58,212.46,212.55,21805.0,211.0742,211.094,210.9749,211.0642,21805.0
2024-12-17 14:40:00,212.54,212.64,212.51,212.61,28062.0,211.0543,211.1536,211.0245,211.1238,28062.0
2024-12-17 14:50:00,212.61,212.97,212.58,212.89,27909.0,211.1238,211.4813,211.094,211.4019,27909.0
2024-12-17 15:00:00,212.82,212.94,212.64,212.88,17911.0,211.3323,211.4515,211.1536,211.3919,17911.0
2024-12-17 15:10:00,212.84,212.88,212.62,212.71,11549.0,211.3522,211.3919,211.1337,211.2231,11549.0
2024-12-17 15:20:00,212.66,212.84,212.65,212.69,28661.0,211.1735,211.3522,211.1635,211.2033,28661.0
2024-12-17 15:30:00,212.7,213.09,212.65,213.06,101771.0,211.2132,211.6005,211.1635,211.5707,101771.0
2024-12-17 15:40:00,213.09,213.3,213.09,213.17,36860.0,211.6005,211.809,211.6005,211.6799,36860.0
2024-12-17 15:50:00,213.19,213.43,213.01,213.19,130765.0,211.6998,211.9381,211.521,211.6998,130765.0
2024-12-18 09:30:00,212.91,213.46,212.01,213.2,16131.0,211.4217,211.9679,210.528,211.7097,16131.0
2024-12-18 09:40:00,212.91,213.28,212.76,212.97,7727.0,211.4217,211.7891,211.2728,211.4813,7727.0
2024-12-18 09:50:00,212.67,213.47,212.67,213.22,10510.0,211.1834,211.9778,211.1834,211.7295,10510.0
2024-12-18 10:00:00,213.42,213.5,213.01,213.37,16263.0,211.9282,212.0076,211.521,211.8785,16263.0
2024-12-18 10:10:00,213.38,213.38,212.79,213.15,13542.0,211.8884,211.8884,211.3026,211.66,13542.0
2024-12-18 10:20:00,213.15,213.51,213.03,213.17,11058.0,211.66,212.0175,211.5409,211.6799,11058.0
2024-12-18 10:30:00,213.17,213.58,213.16,213.3,7894.0,211.6799,212.087,211.67,211.809,7894.0
2024-12-18 10:40:00,213.51,213.62,213.25,213.46,5294.0,212.0175,212.1268,211.7593,211.9679,5294.0
2024-12-18 10:50:00,213.58,213.6,213.32,213.47,4112.0,212.087,212.1069,211.8289,211.9778,4112.0
2024-12-18 11:00:00,213.58,213.74,213.33,213.72,11579.0,212.087,212.2459,211.8388,212.2261,11579.0
2024-12-18 11:10:00,213.61,213.73,213.24,213.45,8907.0,212.1168,212.236,211.7494,211.9579,8907.0
2024-12-18 11:20:00,213.45,213.56,213.26,213.48,8265.0,211.9579,212.0672,211.7693,211.9877,8265.0
2024-12-18 11:30:00,213.28,213.46,213.21,213.39,3582.0,211.7891,211.9679,211.7196,211.8984,3582.0
2024-12-18 11:40:00,213.41,213.57,213.34,213.49,7955.0,211.9182,212.0771,211.8487,211.9977,7955.0
2024-12-18 11:50:00,213.52,213.67,213.46,213.46,4089.0,212.0275,212.1764,211.9679,211.9679,4089.0
2024-12-18 12:00:00,213.55,213.55,213.23,213.31,8927.0,212.0572,212.0572,211.7395,211.8189,8927.0
2024-12-18 12:10:00,213.31,213.91,213.31,213.91,5551.0,211.8189,212.4147,211.8189,212.4147,5551.0
2024-12-18 12:20:00,213.83,213.94,213.38,213.38,3912.0,212.3353,212.4445,211.8884,211.8884,3912.0
2024-12-18 12:30:00,213.37,213.51,213.32,213.32,3997.0,211.8785,212.0175,211.8289,211.8289,3997.0
2024-12-18 12:40:00,213.41,213.41,213.16,213.25,8518.0,211.9182,211.9182,211.67,211.7593,8518.0
2024-12-18 12:50:00,213.23,213.24,212.99,213.12,8295.0,211.7395,211.7494,211.5012,211.6302,8295.0
2024-12-18 13:00:00,213.23,213.23,212.92,213.06,11589.0,211.7395,211.7395,211.4316,211.5707,11589.0
2024-12-18 13:10:00,213.02,213.05,212.85,212.94,4901.0,211.5309,211.5607,211.3621,211.4515,4901.0
2024-12-18 13:20:00,212.86,213.03,212.84,212.85,7337.0,211.3721,211.5409,211.3522,211.3621,7337.0
2024-12-18 13:30:00,213.0,213.29,212.91,213.26,12653.0,211.5111,211.7991,211.4217,211.7693,12653.0
2024-12-18 13:40:00,213.24,213.56,213.2,213.42,5181.0,211.7494,212.0672,211.7097,211.9282,5181.0
2024-12-18 13:50:00,213.41,213.63,213.36,213.63,4544.0,211.9182,212.1367,211.8686,212.1367,4544.0
2024-12-18 14:00:00,213.46,213.68,212.82,212.87,12805.0,211.9679,212.1863,211.3323,211.382,12805.0
2024-12-18 14:10:00,212.82,212.89,212.51,212.7,14019.0,211.3323,211.4019,211.0245,211.2132,14019.0
2024-12-18 14:20:00,212.81,212.87,212.55,212.67,4876.0,211.3224,211.382,211.0642,211.1834,4876.0
2024-12-18 14:30:00,212.67,212.78,212.42,212.59,16987.0,211.1834,211.2926,210.9351,211.104,16987.0
2024-12-18 14:40:00,212.58,212.86,212.2,212.2,23058.0,211.094,211.3721,210.7167,210.7167,23058.0
2024-12-18 14:50:00,212.3,212.31,211.59,211.74,34201.0,210.816,210.8259,210.1109,210.2599,34201.0
2024-12-18 15:00:00,211.74,212.75,211.73,212.58,29987.0,210.2599,211.2628,210.25,211.094,29987.0
2024-12-18 15:10:00,212.61,212.68,212.21,212.34,19971.0,211.1238,211.1933,210.7266,210.8557,19971.0
2024-12-18 15:20:00,212.4,212.73,212.31,212.54,44413.0,210.9153,211.243,210.8259,211.0543,44413.0
2024-12-18 15:30:00,212.5,212.6,211.87,211.92,36340.0,211.0146,211.1139,210.389,210.4386,36340.0
2024-12-18 15:40:00,211.8,212.3,210.96,211.51,133471.0,210.3195,210.816,209.4853,210.0315,133471.0
2024-12-18 15:50:00,211.31,211.31,209.71,209.87,111608.0,209.8329,209.8329,208.2441,208.403,111608.0
2024-12-19 09:30:00,209.88,212.95,209.34,212.38,47463.0,208.4129,211.4614,207.8767,210.8954,47463.0
2024-12-19 09:40:00,212.39,212.59,211.24,211.24,13994.0,210.9054,211.104,209.7634,209.7634,13994.0
2024-12-19 09:50:00,210.95,211.37,210.42,210.65,20735.0,209.4754,209.8925,208.9491,209.1775,20735.0
2024-12-19 10:00:00,210.69,211.05,210.23,211.02,25262.0,209.2172,209.5747,208.7605,209.5449,25262.0
2024-12-19 10:10:00,210.81,210.84,210.09,210.1,20858.0,209.3364,209.3662,208.6214,208.6314,20858.0
2024-12-19 10:20:00,210.47,210.78,210.24,210.7,6932.0,208.9988,209.3066,208.7704,209.2272,6932.0
2024-12-19 10:30:00,210.83,211.11,210.54,210.99,20704.0,209.3563,209.6343,209.0683,209.5151,20704.0
2024-12-19 10:40:00,210.82,211.23,210.72,211.05,9381.0,209.3463,209.7535,209.247,209.5747,9381.0
2024-12-19 10:50:00,211.09,211.18,210.64,210.8,14009.0,209.6144,209.7038,209.1676,209.3265,14009.0
2024-12-19 11:00:00,210.7,210.82,210.35,210.57,12304.0,209.2272,209.3463,208.8796,209.0981,12304.0
2024-12-19 11:10:00,210.5,210.79,210.44,210.71,14865.0,209.0286,209.3165,208.969,209.2371,14865.0
2024-12-19 11:20:00,210.77,211.17,210.68,210.82,17112.0,209.2967,209.6939,209.2073,209.3463,17112.0
2024-12-19 11:30:00,210.97,211.17,210.74,210.81,13606.0,209.4953,209.6939,209.2669,209.3364,13606.0
2024-12-19 11:40:00,210.81,211.03,210.74,210.94,7574.0,209.3364,209.5549,209.2669,209.4655,7574.0
2024-12-19 11:50:00,210.94,210.96,210.78,210.88,9864.0,209.4655,209.4853,209.3066,209.4059,9864.0
2024-12-19 12:00:00,210.88,211.27,210.78,211.2,9054.0,209.4059,209.7932,209.3066,209.7237,9054.0
2024-12-19 12:10:00,211.13,211.54,211.12,211.43,9848.0,209.6542,210.0613,209.6442,209.9521,9848.0
2024-12-19 12:20:00,211.34,211.42,211.03,211.25,8443.0,209.8627,209.9421,209.5549,209.7733,8443.0
2024-12-19 12:30:00,211.36,211.63,211.03,211.63,8274.0,209.8826,210.1507,209.5549,210.1507,8274.0
2024-12-19 12:40:00,211.66,211.76,211.31,211.42,13249.0,210.1805,210.2798,209.8329,209.9421,13249.0
2024-12-19 12:50:00,211.26,211.43,211.14,211.14,10413.0,209.7833,209.9521,209.6641,209.6641,10413.0
2024-12-19 13:00:00,211.2,211.22,210.83,211.19,29278.0,209.7237,209.7435,209.3563,209.7137,29278.0
2024-12-19 13:10:00,211.14,211.48,211.14,211.45,18072.0,209.6641,210.0017,209.6641,209.9719,18072.0
2024-12-19 13:20:00,211.52,211.77,211.27,211.6,6064.0,210.0414,210.2897,209.7932,210.1209,6064.0
2024-12-19 13:30:00,211.67,211.83,211.55,211.66,16284.0,210.1904,210.3493,210.0712,210.1805,16284.0
2024-12-19 13:40:00,211.66,211.93,211.64,211.9,7129.0,210.1805,210.4486,210.1606,210.4188,7129.0
2024-12-19 13:50:00,211.9,212.01,211.76,212.0,9216.0,210.4188,210.528,210.2798,210.5181,9216.0
2024-12-19 14:00:00,212.05,212.1,211.58,211.63,19735.0,210.5677,210.6174,210.101,210.1507,19735.0
2024-12-19 14:10:00,211.55,211.67,211.35,211.63,13650.0,210.0712,210.1904,209.8726,210.1507,13650.0
2024-12-19 14:20:00,211.59,211.7,211.39,211.61,14719.0,210.1109,210.2202,209.9123,210.1308,14719.0
2024-12-19 14:30:00,211.61,211.73,211.56,211.65,7125.0,210.1308,210.25,210.0812,210.1705,7125.0
2024-12-19 14:40:00,211.6,211.72,211.52,211.55,11008.0,210.1209,210.24,210.0414,210.0712,11008.0
2024-12-19 14:50:00,211.55,211.58,211.24,211.29,9778.0,210.0712,210.101,209.7634,209.813,9778.0
2024-12-19 15:00:00,211.29,211.37,210.89,211.0,16706.0,209.813,209.8925,209.4158,209.5251,16706.0
2024-12-19 15:10:00,211.01,211.17,210.94,211.0,7323.0,209.535,209.6939,209.4655,209.5251,7323.0
2024-12-19 15:20:00,210.94,211.14,210.89,211.02,15107.0,209.4655,209.6641,209.4158,209.5449,15107.0
2024-12-19 15:30:00,211.04,211.07,210.64,211.06,17182.0,209.5648,209.5946,209.1676,209.5846,17182.0
2024-12-19 15:40:00,211.03,211.19,210.93,211.06,17008.0,209.5549,209.7137,209.4556,209.5846,17008.0
2024-12-19 15:50:00,211.0,211.03,210.34,210.39,97266.0,209.5251,209.5549,208.8697,208.9193,97266.0
2024-12-20 09:30:00,210.75,212.98,210.06,211.68,336124.0,209.2768,211.4912,208.5916,210.2003,336124.0
2024-12-20 09:40:00,211.72,211.72,210.58,211.0,9368.0,210.24,210.24,209.108,209.5251,9368.0
2024-12-20 09:50:00,210.91,211.01,210.59,210.66,16211.0,209.4357,209.535,209.1179,209.1874,16211.0
2024-12-20 10:00:00,210.82,211.0,210.31,210.5,18840.0,209.3463,209.5251,208.8399,209.0286,18840.0
2024-12-20 10:10:00,210.37,211.01,210.37,210.91,13661.0,208.8995,209.535,208.8995,209.4357,13661.0
2024-12-20 10:20:00,211.07,211.71,210.8,211.65,12723.0,209.5946,210.2301,209.3265,210.1705,12723.0
2024-12-20 10:30:00,211.59,211.86,211.32,211.42,7401.0,210.1109,210.3791,209.8428,209.9421,7401.0
2024-12-20 10:40:00,211.44,211.89,211.44,211.87,4809.0,209.962,210.4088,209.962,210.389,4809.0
2024-12-20 10:50:00,211.8,211.99,211.72,211.75,15862.0,210.3195,210.5081,210.24,210.2698,15862.0
2024-12-20 11:00:00,211.67,212.51,211.6,212.51,11681.0,210.1904,211.0245,210.1209,211.0245,11681.0
2024-12-20 11:10:00,212.57,212.9,212.3,212.75,7910.0,211.0841,211.4118,210.816,211.2628,7910.0
2024-12-20 11:20:00,212.75,212.95,212.48,212.87,30047.0,211.2628,211.4614,210.9947,211.382,30047.0
2024-12-20 11:30:00,212.92,213.43,212.92,213.34,9575.0,211.4316,211.9381,211.4316,211.8487,9575.0
2024-12-20 11:40:00,213.41,213.54,213.3,213.37,6133.0,211.9182,212.0473,211.809,211.8785,6133.0
2024-12-20 11:50:00,213.31,213.6,213.12,213.55,8539.0,211.8189,212.1069,211.6302,212.0572,8539.0
2024-12-20 12:00:00,213.5,213.64,213.31,213.4,9941.0,212.0076,212.1466,211.8189,211.9083,9941.0
2024-12-20 12:10:00,213.38,213.59,213.27,213.45,3264.0,211.8884,212.097,211.7792,211.9579,3264.0
2024-12-20 12:20:00,213.43,214.05,213.42,213.89,7689.0,211.9381,212.5537,211.9282,212.3949,7689.0
2024-12-20 12:30:00,213.83,213.89,213.48,213.59,8577.0,212.3353,212.3949,211.9877,212.097,8577.0
2024-12-20 12:40:00,213.5,213.7,213.28,213.61,14468.0,212.0076,212.2062,211.7891,212.1168,14468.0
2024-12-20 12:50:00,213.67,213.73,213.39,213.51,40523.0,212.1764,212.236,211.8984,212.0175,40523.0
2024-12-20 13:00:00,213.5,213.5,212.89,212.89,17403.0,212.0076,212.0076,211.4019,211.4019,17403.0
2024-12-20 13:10:00,212.87,213.11,212.86,213.1,6360.0,211.382,211.6203,211.3721,211.6104,6360.0
2024-12-20 13:20:00,213.05,213.14,212.74,212.74,8706.0,211.5607,211.6501,211.2529,211.2529,8706.0
2024-12-20 13:30:00,212.69,213.0,212.6,212.6,18710.0,211.2033,211.5111,211.1139,211.1139,18710.0
2024-12-20 13:40:00,212.59,212.91,212.49,212.59,9883.0,211.104,211.4217,211.0047,211.104,9883.0
2024-12-20 13:50:00,212.35,212.67,212.18,212.18,4757.0,210.8656,211.1834,210.6968,210.6968,4757.0
2024-12-20 14:00:00,212.27,212.38,212.15,212.3,11366.0,210.7862,210.8954,210.667,210.816,11366.0
2024-12-20 14:10:00,212.17,212.38,212.15,212.26,8086.0,210.6869,210.8954,210.667,210.7763,8086.0
2024-12-20 14:20:00,212.26,212.55,212.24,212.47,15242.0,210.7763,211.0642,210.7564,210.9848,15242.0
2024-12-20 14:30:00,212.47,212.64,212.31,212.41,6784.0,210.9848,211.1536,210.8259,210.9252,6784.0
2024-12-20 14:40:00,212.33,212.38,212.16,212.16,7622.0,210.8458,210.8954,210.677,210.677,7622.0
2024-12-20 14:50:00,212.14,212.23,211.87,212.11,37109.0,210.6571,210.7465,210.389,210.6273,37109.0
2024-12-20 15:00:00,212.17,212.34,212.07,212.27,8476.0,210.6869,210.8557,210.5876,210.7862,8476.0
2024-12-20 15:10:00,212.28,212.39,212.24,212.37,7679.0,210.7961,210.9054,210.7564,210.8855,7679.0
2024-12-20 15:20:00,212.33,212.5,212.22,212.42,10074.0,210.8458,211.0146,210.7365,210.9351,10074.0
2024-12-20 15:30:00,212.46,213.09,212.08,212.79,18969.0,210.9749,211.6005,210.5975,211.3026,18969.0
2024-12-20 15:40:00,212.89,212.98,212.19,212.2,28945.0,211.4019,211.4912,210.7067,210.7167,28945.0
2024-12-20 15:50:00,212.27,212.45,211.55,211.85,137561.0,210.7862,210.9649,210.0712,210.3691,137561.0
2024-12-23 09:30:00,211.02,211.96,210.0,210.91,87095.0,209.5449,210.4784,208.5321,209.4357,87095.0
2024-12-23 09:40:00,210.91,211.23,210.0,210.2,26779.0,209.4357,209.7535,208.5321,208.7307,26779.0
2024-12-23 09:50:00,210.3,210.64,209.95,210.18,9709.0,208.83,209.1676,208.4824,208.7108,9709.0
2024-12-23 10:00:00,210.09,210.29,209.86,209.99,12425.0,208.6214,208.82,208.393,208.5221,12425.0
2024-12-23 10:10:00,210.11,210.45,209.73,210.45,23786.0,208.6413,208.9789,208.2639,208.9789,23786.0
2024-12-23 10:20:00,210.46,211.06,210.27,211.06,16940.0,208.9888,209.5846,208.8002,209.5846,16940.0
2024-12-23 10:30:00,210.94,211.18,210.8,211.06,6938.0,209.4655,209.7038,209.3265,209.5846,6938.0
2024-12-23 10:40:00,210.95,211.05,210.13,210.13,9908.0,209.4754,209.5747,208.6611,208.6611,9908.0
2024-12-23 10:50:00,209.95,210.2,209.82,209.82,4641.0,208.4824,208.7307,208.3533,208.3533,4641.0
2024-12-23 11:00:00,209.82,210.01,209.64,209.86,11211.0,208.3533,208.542,208.1746,208.393,11211.0
2024-12-23 11:10:00,209.74,209.94,209.62,209.81,6852.0,208.2739,208.4725,208.1547,208.3434,6852.0
2024-12-23 11:20:00,209.81,209.96,209.7,209.79,5988.0,208.3434,208.4923,208.2342,208.3235,5988.0
2024-12-23 11:30:00,209.81,209.93,209.77,209.79,4844.0,208.3434,208.4625,208.3037,208.3235,4844.0
2024-12-23 11:40:00,209.84,210.27,209.77,210.27,7354.0,208.3732,208.8002,208.3037,208.8002,7354.0
2024-12-23 11:50:00,210.2,210.44,210.09,210.38,7428.0,208.7307,208.969,208.6214,208.9094,7428.0
2024-12-23 12:00:00,210.41,210.48,210.05,210.05,5932.0,208.9392,209.0087,208.5817,208.5817,5932.0
2024-12-23 12:10:00,210.13,210.47,210.04,210.23,7039.0,208.6611,208.9988,208.5718,208.7605,7039.0
2024-12-23 12:20:00,210.25,210.56,210.16,210.56,12165.0,208.7803,209.0881,208.6909,209.0881,12165.0
2024-12-23 12:30:00,210.56,210.59,210.35,210.39,5114.0,209.0881,209.1179,208.8796,208.9193,5114.0
2024-12-23 12:40:00,210.47,210.82,210.38,210.59,6203.0,208.9988,209.3463,208.9094,209.1179,6203.0
2024-12-23 12:50:00,210.52,210.69,210.51,210.51,2797.0,209.0484,209.2172,209.0385,209.0385,2797.0
2024-12-23 13:00:00,210.48,210.86,210.4,210.86,5766.0,209.0087,209.386,208.9293,209.386,5766.0
2024-12-23 13:10:00,210.75,211.09,210.73,210.95,7239.0,209.2768,209.6144,209.257,209.4754,7239.0
2024-12-23 13:20:00,210.86,211.23,210.86,211.14,11064.0,209.386,209.7535,209.386,209.6641,11064.0
2024-12-23 13:30:00,211.14,211.24,211.02,211.15,4210.0,209.6641,209.7634,209.5449,209.674,4210.0
2024-12-23 13:40:00,211.17,211.23,211.02,211.17,5475.0,209.6939,209.7535,209.5449,209.6939,5475.0
2024-12-23 13:50:00,211.11,211.18,210.97,211.04,8916.0,209.6343,209.7038,209.4953,209.5648,8916.0
2024-12-23 14:00:00,211.04,211.44,210.89,211.44,45317.0,209.5648,209.962,209.4158,209.962,45317.0
2024-12-23 14:10:00,211.44,211.56,211.0,211.23,7789.0,209.962,210.0812,209.5251,209.7535,7789.0
2024-12-23 14:20:00,211.19,211.19,211.03,211.15,1867.0,209.7137,209.7137,209.5549,209.674,1867.0
2024-12-23 14:30:00,211.22,211.42,211.22,211.29,4476.0,209.7435,209.9421,209.7435,209.813,4476.0
2024-12-23 14:40:00,211.4,211.42,211.28,211.32,10226.0,209.9223,209.9421,209.8031,209.8428,10226.0
2024-12-23 14:50:00,211.34,211.45,211.12,211.21,7686.0,209.8627,209.9719,209.6442,209.7336,7686.0
2024-12-23 15:00:00,211.16,211.42,211.1,211.13,9038.0,209.6839,209.9421,209.6244,209.6542,9038.0
2024-12-23 15:10:00,211.13,211.19,211.02,211.08,15830.0,209.6542,209.7137,209.5449,209.6045,15830.0
2024-12-23 15:20:00,211.06,211.67,211.06,211.51,7715.0,209.5846,210.1904,209.5846,210.0315,7715.0
2024-12-23 15:30:00,211.56,211.77,211.46,211.75,11602.0,210.0812,210.2897,209.9819,210.2698,11602.0
2024-12-23 15:40:00,211.7,212.16,211.67,212.02,26285.0,210.2202,210.677,210.1904,210.5379,26285.0
2024-12-23 15:50:00,212.16,212.38,212.02,212.13,96567.0,210.677,210.8954,210.5379,210.6472,96567.0
2024-12-24 09:30:00,212.73,212.73,211.0,211.58,9791.0,211.243,211.243,209.5251,210.101,9791.0
2024-12-24 09:40:00,211.91,212.37,211.58,212.23,11527.0,210.4287,210.8855,210.101,210.7465,11527.0
2024-12-24 09:50:00,212.36,212.56,212.06,212.24,6837.0,210.8756,211.0742,210.5777,210.7564,6837.0
2024-12-24 10:00:00,212.24,212.36,211.97,211.98,9855.0,210.7564,210.8756,210.4883,210.4982,9855.0
2024-12-24 10:10:00,212.05,212.85,211.92,212.46,9681.0,210.5677,211.3621,210.4386,210.9749,9681.0
2024-12-24 10:20:00,212.62,212.73,212.22,212.71,9093.0,211.1337,211.243,210.7365,211.2231,9093.0
2024-12-24 10:30:00,212.51,213.27,212.51,213.11,8640.0,211.0245,211.7792,211.0245,211.6203,8640.0
2024-12-24 10:40:00,213.16,213.39,213.1,213.21,9200.0,211.67,211.8984,211.6104,211.7196,9200.0
2024-12-24 10:50:00,213.16,213.33,212.73,212.91,14670.0,211.67,211.8388,211.243,211.4217,14670.0
2024-12-24 11:00:00,213.04,213.04,212.79,212.82,4995.0,211.5508,211.5508,211.3026,211.3323,4995.0
2024-12-24 11:10:00,212.81,213.11,212.8,212.94,5084.0,211.3224,211.6203,211.3125,211.4515,5084.0
2024-12-24 11:20:00,213.06,213.29,212.94,213.0,7452.0,211.5707,211.7991,211.4515,211.5111,7452.0
2024-12-24 11:30:00,213.0,213.25,212.88,213.17,11832.0,211.5111,211.7593,211.3919,211.6799,11832.0
2024-12-24 11:40:00,213.25,213.67,213.24,213.49,7675.0,211.7593,212.1764,211.7494,211.9977,7675.0
2024-12-24 11:50:00,213.46,213.6,213.2,213.27,18746.0,211.9679,212.1069,211.7097,211.7792,18746.0
2024-12-24 12:00:00,213.26,213.77,213.26,213.75,9124.0,211.7693,212.2757,211.7693,212.2558,9124.0
2024-12-24 12:10:00,213.65,213.86,213.56,213.76,9008.0,212.1565,212.3651,212.0672,212.2658,9008.0
2024-12-24 12:20:00,213.88,214.04,213.78,213.9,10828.0,212.3849,212.5438,212.2856,212.4048,10828.0
2024-12-24 12:30:00,213.81,214.09,213.68,214.03,20847.0,212.3154,212.5935,212.1863,212.5339,20847.0
2024-12-24 12:40:00,214.09,214.22,213.83,213.95,17730.0,212.5935,212.7226,212.3353,212.4544,17730.0
2024-12-24 12:50:00,214.03,214.47,214.0,214.15,50825.0,212.5339,212.9708,212.5041,212.653,50825.0
2024-12-26 09:30:00,213.85,213.91,212.73,213.45,9958.0,212.3551,212.4147,211.243,211.9579,9958.0
2024-12-26 09:40:00,213.49,213.49,213.26,213.4,2700.0,211.9977,211.9977,211.7693,211.9083,2700.0
2024-12-26 09:50:00,213.78,214.46,213.42,214.28,6706.0,212.2856,212.9609,211.9282,212.7821,6706.0
2024-12-26 10:00:00,214.34,214.47,213.88,214.15,10416.0,212.8417,212.9708,212.3849,212.653,10416.0
2024-12-26 10:10:00,214.33,214.34,214.07,214.07,8041.0,212.8318,212.8417,212.5736,212.5736,8041.0
2024-12-26 10:20:00,214.13,214.19,213.98,214.05,4586.0,212.6332,212.6928,212.4842,212.5537,4586.0
2024-12-26 10:30:00,214.08,214.08,213.75,213.79,3757.0,212.5835,212.5835,212.2558,212.2956,3757.0
2024-12-26 10:40:00,213.74,214.27,213.71,214.19,3542.0,212.2459,212.7722,212.2161,212.6928,3542.0
2024-12-26 10:50:00,214.27,214.27,214.03,214.11,3441.0,212.7722,212.7722,212.5339,212.6133,3441.0
2024-12-26 11:00:00,214.19,214.35,214.1,214.11,11562.0,212.6928,212.8517,212.6034,212.6133,11562.0
2024-12-26 11:10:00,214.19,214.4,214.12,214.29,5808.0,212.6928,212.9013,212.6233,212.7921,5808.0
2024-12-26 11:20:00,214.39,214.39,214.25,214.27,797.0,212.8914,212.8914,212.7523,212.7722,797.0
2024-12-26 11:30:00,214.32,214.46,214.28,214.35,3359.0,212.8219,212.9609,212.7821,212.8517,3359.0
2024-12-26 11:40:00,214.36,214.67,214.35,214.57,4422.0,212.8616,213.1694,212.8517,213.0701,4422.0
2024-12-26 11:50:00,214.66,214.7,214.44,214.48,5625.0,213.1595,213.1992,212.941,212.9807,5625.0
2024-12-26 12:00:00,214.48,214.68,214.39,214.54,5204.0,212.9807,213.1793,212.8914,213.0403,5204.0
2024-12-26 12:10:00,214.55,214.58,214.44,214.53,2102.0,213.0503,213.08,212.941,213.0304,2102.0
2024-12-26 12:20:00,214.53,214.54,214.37,214.37,3644.0,213.0304,213.0403,212.8715,212.8715,3644.0
2024-12-26 12:30:00,214.4,214.51,214.33,214.34,3731.0,212.9013,213.0105,212.8318,212.8417,3731.0
2024-12-26 12:40:00,214.39,214.47,214.09,214.09,3641.0,212.8914,212.9708,212.5935,212.5935,3641.0
2024-12-26 12:50:00,214.26,214.35,214.15,214.15,2266.0,212.7623,212.8517,212.653,212.653,2266.0
2024-12-26 13:00:00,214.18,214.18,214.03,214.03,1450.0,212.6828,212.6828,212.5339,212.5339,1450.0
2024-12-26 13:10:00,214.07,214.1,213.97,214.05,2068.0,212.5736,212.6034,212.4743,212.5537,2068.0
2024-12-26 13:20:00,214.04,214.14,214.04,214.08,816.0,212.5438,212.6431,212.5438,212.5835,816.0
2024-12-26 13:30:00,214.01,214.09,213.89,214.08,3222.0,212.514,212.5935,212.3949,212.5835,3222.0
2024-12-26 13:40:00,214.09,214.2,213.98,214.2,4142.0,212.5935,212.7027,212.4842,212.7027,4142.0
2024-12-26 13:50:00,214.1,214.24,214.1,214.1,3665.0,212.6034,212.7424,212.6034,212.6034,3665.0
2024-12-26 14:00:00,214.12,214.24,213.9,213.9,2863.0,212.6233,212.7424,212.4048,212.4048,2863.0
2024-12-26 14:10:00,213.9,213.96,213.8,213.94,2826.0,212.4048,212.4644,212.3055,212.4445,2826.0
2024-12-26 14:20:00,213.97,214.02,213.93,214.02,1722.0,212.4743,212.524,212.4346,212.524,1722.0
2024-12-26 14:30:00,214.0,214.01,213.83,213.98,1600.0,212.5041,212.514,212.3353,212.4842,1600.0
2024-12-26 14:40:00,213.93,214.0,213.86,213.97,1681.0,212.4346,212.5041,212.3651,212.4743,1681.0
2024-12-26 14:50:00,213.99,214.05,213.94,213.98,2923.0,212.4942,212.5537,212.4445,212.4842,2923.0
2024-12-26 15:00:00,213.97,214.02,213.89,214.02,2555.0,212.4743,212.524,212.3949,212.524,2555.0
2024-12-26 15:10:00,213.92,214.01,213.79,213.9,3901.0,212.4247,212.514,212.2956,212.4048,3901.0
2024-12-26 15:20:00,213.91,214.04,213.82,214.0,3896.0,212.4147,212.5438,212.3254,212.5041,3896.0
2024-12-26 15:30:00,213.94,213.95,213.83,213.88,6451.0,212.4445,212.4544,212.3353,212.3849,6451.0
2024-12-26 15:40:00,213.88,213.88,213.77,213.84,7080.0,212.3849,212.3849,212.2757,212.3452,7080.0
2024-12-26 15:50:00,213.78,214.39,213.78,214.2,43026.0,212.2856,212.8914,212.2856,212.7027,43026.0
2024-12-27 09:30:00,213.41,214.6,213.02,214.33,23849.0,211.9182,213.0999,211.5309,212.8318,23849.0
2024-12-27 09:40:00,214.16,214.71,214.07,214.71,4876.0,212.663,213.2091,212.5736,213.2091,4876.0
2024-12-27 09:50:00,214.48,214.84,214.36,214.57,5368.0,212.9807,213.3382,212.8616,213.0701,5368.0
2024-12-27 10:00:00,214.56,214.85,214.36,214.6,11780.0,213.0602,213.3482,212.8616,213.0999,11780.0
2024-12-27 10:10:00,214.51,214.83,214.34,214.69,8104.0,213.0105,213.3283,212.8417,213.1893,8104.0
2024-12-27 10:20:00,214.54,214.58,214.06,214.09,4986.0,213.0403,213.08,212.5637,212.5935,4986.0
2024-12-27 10:30:00,214.01,214.1,213.75,213.75,6945.0,212.514,212.6034,212.2558,212.2558,6945.0
2024-12-27 10:40:00,213.73,214.15,213.73,213.83,12500.0,212.236,212.653,212.236,212.3353,12500.0
2024-12-27 10:50:00,213.68,214.01,213.31,213.53,4430.0,212.1863,212.514,211.8189,212.0374,4430.0
2024-12-27 11:00:00,213.46,213.47,213.1,213.23,4944.0,211.9679,211.9778,211.6104,211.7395,4944.0
2024-12-27 11:10:00,213.31,213.39,213.16,213.25,4941.0,211.8189,211.8984,211.67,211.7593,4941.0
2024-12-27 11:20:00,213.27,213.5,213.26,213.5,8024.0,211.7792,212.0076,211.7693,212.0076,8024.0
2024-12-27 11:30:00,213.47,213.89,213.41,213.89,5929.0,211.9778,212.3949,211.9182,212.3949,5929.0
2024-12-27 11:40:00,213.93,214.0,213.38,213.38,9435.0,212.4346,212.5041,211.8884,211.8884,9435.0
2024-12-27 11:50:00,213.29,213.38,212.98,213.19,5549.0,211.7991,211.8884,211.4912,211.6998,5549.0
2024-12-27 12:00:00,213.15,213.2,212.83,213.01,6856.0,211.66,211.7097,211.3423,211.521,6856.0
2024-12-27 12:10:00,213.0,213.0,212.87,212.98,6343.0,211.5111,211.5111,211.382,211.4912,6343.0
2024-12-27 12:20:00,212.97,212.99,212.85,212.98,4499.0,211.4813,211.5012,211.3621,211.4912,4499.0
2024-12-27 12:30:00,212.92,213.07,212.57,212.57,5739.0,211.4316,211.5806,211.0841,211.0841,5739.0
2024-12-27 12:40:00,212.57,212.98,212.57,212.82,6114.0,211.0841,211.4912,211.0841,211.3323,6114.0
2024-12-27 12:50:00,212.9,213.07,212.87,213.06,4540.0,211.4118,211.5806,211.382,211.5707,4540.0
2024-12-27 13:00:00,213.1,213.22,213.04,213.07,5810.0,211.6104,211.7295,211.5508,211.5806,5810.0
2024-12-27 13:10:00,213.05,213.32,213.03,213.1,3314.0,211.5607,211.8289,211.5409,211.6104,3314.0
2024-12-27 13:20:00,213.16,213.2,213.01,213.06,3309.0,211.67,211.7097,211.521,211.5707,3309.0
2024-12-27 13:30:00,212.99,213.2,212.99,213.17,3634.0,211.5012,211.7097,211.5012,211.6799,3634.0
2024-12-27 13:40:00,213.23,213.29,213.18,213.26,3271.0,211.7395,211.7991,211.6898,211.7693,3271.0
2024-12-27 13:50:00,213.22,213.32,213.19,213.26,9847.0,211.7295,211.8289,211.6998,211.7693,9847.0
2024-12-27 14:00:00,213.25,213.44,213.11,213.35,9044.0,211.7593,211.948,211.6203,211.8586,9044.0
2024-12-27 14:10:00,213.38,213.64,213.37,213.64,2067.0,211.8884,212.1466,211.8785,212.1466,2067.0
2024-12-27 14:20:00,213.68,213.74,213.59,213.68,3926.0,212.1863,212.2459,212.097,212.1863,3926.0
2024-12-27 14:30:00,213.68,213.72,213.57,213.72,2869.0,212.1863,212.2261,212.0771,212.2261,2869.0
2024-12-27 14:40:00,213.73,213.89,213.67,213.86,4741.0,212.236,212.3949,212.1764,212.3651,4741.0
2024-12-27 14:50:00,213.87,213.9,213.7,213.73,8241.0,212.375,212.4048,212.2062,212.236,8241.0
2024-12-27 15:00:00,213.73,213.76,213.28,213.45,5251.0,212.236,212.2658,211.7891,211.9579,5251.0
2024-12-27 15:10:00,213.47,213.55,213.1,213.16,8413.0,211.9778,212.0572,211.6104,211.67,8413.0
2024-12-27 15:20:00,213.16,213.37,213.11,213.21,8595.0,211.67,211.8785,211.6203,211.7196,8595.0
2024-12-27 15:30:00,213.21,213.32,212.99,213.06,7732.0,211.7196,211.8289,211.5012,211.5707,7732.0
2024-12-27 15:40:00,212.98,213.25,212.73,213.25,10024.0,211.4912,211.7593,211.243,211.7593,10024.0
2024-12-27 15:50:00,213.25,213.86,213.1,213.59,111111.0,211.7593,212.3651,211.6104,212.097,111111.0
2024-12-30 09:30:00,211.93,213.07,210.79,210.79,18197.0,210.4486,211.5806,209.3165,209.3165,18197.0
2024-12-30 09:40:00,211.07,211.18,210.69,210.95,8322.0,209.5946,209.7038,209.2172,209.4754,8322.0
2024-12-30 09:50:00,210.87,211.09,210.74,211.03,6656.0,209.396,209.6144,209.2669,209.5549,6656.0
2024-12-30 10:00:00,210.75,211.04,210.44,210.76,15588.0,209.2768,209.5648,208.969,209.2867,15588.0
2024-12-30 10:10:00,210.79,210.83,210.15,210.24,24650.0,209.3165,209.3563,208.681,208.7704,24650.0
2024-12-30 10:20:00,210.28,210.4,209.96,210.18,10124.0,208.8101,208.9293,208.4923,208.7108,10124.0
2024-12-30 10:30:00,210.2,210.41,210.01,210.17,13932.0,208.7307,208.9392,208.542,208.7009,13932.0
2024-12-30 10:40:00,210.15,210.38,209.92,210.0,19807.0,208.681,208.9094,208.4526,208.5321,19807.0
2024-12-30 10:50:00,210.07,210.51,210.03,210.48,7710.0,208.6016,209.0385,208.5618,209.0087,7710.0
2024-12-30 11:00:00,210.45,211.02,210.39,211.02,5062.0,208.9789,209.5449,208.9193,209.5449,5062.0
2024-12-30 11:10:00,211.0,211.28,210.9,211.24,5431.0,209.5251,209.8031,209.4258,209.7634,5431.0
2024-12-30 11:20:00,211.27,211.36,211.17,211.25,11189.0,209.7932,209.8826,209.6939,209.7733,11189.0
2024-12-30 11:30:00,211.2,211.59,211.2,211.48,6032.0,209.7237,210.1109,209.7237,210.0017,6032.0
2024-12-30 11:40:00,211.5,211.67,211.15,211.22,9804.0,210.0216,210.1904,209.674,209.7435,9804.0
2024-12-30 11:50:00,211.22,211.57,211.14,211.42,8633.0,209.7435,210.0911,209.6641,209.9421,8633.0
2024-12-30 12:00:00,211.43,211.56,211.23,211.23,8185.0,209.9521,210.0812,209.7535,209.7535,8185.0
2024-12-30 12:10:00,211.27,211.57,211.26,211.46,6841.0,209.7932,210.0911,209.7833,209.9819,6841.0
2024-12-30 12:20:00,211.52,211.85,211.52,211.85,30656.0,210.0414,210.3691,210.0414,210.3691,30656.0
2024-12-30 12:30:00,211.8,211.85,211.47,211.47,9364.0,210.3195,210.3691,209.9918,209.9918,9364.0
2024-12-30 12:40:00,211.62,211.66,211.34,211.59,5295.0,210.1407,210.1805,209.8627,210.1109,5295.0
2024-12-30 12:50:00,211.76,211.85,211.48,211.78,5035.0,210.2798,210.3691,210.0017,210.2996,5035.0
2024-12-30 13:00:00,211.69,212.03,211.57,211.98,5050.0,210.2102,210.5479,210.0911,210.4982,5050.0
2024-12-30 13:10:00,212.01,212.21,212.01,212.02,10744.0,210.528,210.7266,210.528,210.5379,10744.0
2024-12-30 13:20:00,212.13,212.24,212.02,212.13,12205.0,210.6472,210.7564,210.5379,210.6472,12205.0
2024-12-30 13:30:00,212.13,212.41,212.03,212.09,10964.0,210.6472,210.9252,210.5479,210.6074,10964.0
2024-12-30 13:40:00,212.22,212.3,212.08,212.2,5761.0,210.7365,210.816,210.5975,210.7167,5761.0
2024-12-30 13:50:00,212.35,212.45,212.2,212.36,7183.0,210.8656,210.9649,210.7167,210.8756,7183.0
2024-12-30 14:00:00,212.29,212.43,211.98,212.01,6677.0,210.8061,210.9451,210.4982,210.528,6677.0
2024-12-30 14:10:00,212.11,212.22,212.04,212.04,9003.0,210.6273,210.7365,210.5578,210.5578,9003.0
2024-12-30 14:20:00,212.1,212.38,211.77,212.21,11500.0,210.6174,210.8954,210.2897,210.7266,11500.0
2024-12-30 14:30:00,212.12,212.25,212.06,212.11,3555.0,210.6372,210.7663,210.5777,210.6273,3555.0
2024-12-30 14:40:00,212.14,212.23,212.06,212.14,10330.0,210.6571,210.7465,210.5777,210.6571,10330.0
2024-12-30 14:50:00,212.14,212.29,212.1,212.26,8781.0,210.6571,210.8061,210.6174,210.7763,8781.0
2024-12-30 15:00:00,212.2,212.26,211.95,212.06,12203.0,210.7167,210.7763,210.4684,210.5777,12203.0
2024-12-30 15:10:00,212.05,212.2,211.97,212.2,9605.0,210.5677,210.7167,210.4883,210.7167,9605.0
2024-12-30 15:20:00,212.11,212.2,211.82,211.82,10658.0,210.6273,210.7167,210.3393,210.3393,10658.0
2024-12-30 15:30:00,211.85,212.05,211.81,211.97,13619.0,210.3691,210.5677,210.3294,210.4883,13619.0
2024-12-30 15:40:00,211.94,212.35,211.92,212.3,14590.0,210.4585,210.8656,210.4386,210.816,14590.0
2024-12-30 15:50:00,212.35,212.48,211.82,212.05,87102.0,210.8656,210.9947,210.3393,210.5677,87102.0
2024-12-31 09:30:00,212.27,212.97,212.13,212.86,18184.0,210.7862,211.4813,210.6472,211.3721,18184.0
2024-12-31 09:40:00,212.66,212.76,212.39,212.69,5270.0,211.1735,211.2728,210.9054,211.2033,5270.0
2024-12-31 09:50:00,212.71,212.87,212.3,212.87,7496.0,211.2231,211.382,210.816,211.382,7496.0
2024-12-31 10:00:00,212.82,213.06,212.61,212.61,11584.0,211.3323,211.5707,211.1238,211.1238,11584.0
2024-12-31 10:10:00,212.48,212.93,212.48,212.88,6264.0,210.9947,211.4416,210.9947,211.3919,6264.0
2024-12-31 10:20:00,212.88,212.91,212.29,212.29,8241.0,211.3919,211.4217,210.8061,210.8061,8241.0
2024-12-31 10:30:00,212.15,212.33,211.81,212.29,10155.0,210.667,210.8458,210.3294,210.8061,10155.0
2024-12-31 10:40:00,212.38,212.38,212.08,212.28,6554.0,210.8954,210.8954,210.5975,210.7961,6554.0
2024-12-31 10:50:00,212.24,212.33,212.12,212.25,2400.0,210.7564,210.8458,210.6372,210.7663,2400.0
2024-12-31 11:00:00,212.25,212.37,211.8,212.2,6169.0,210.7663,210.8855,210.3195,210.7167,6169.0
2024-12-31 11:10:00,212.12,212.19,211.98,212.12,4449.0,210.6372,210.7067,210.4982,210.6372,4449.0
2024-12-31 11:20:00,212.12,212.21,211.93,212.01,3570.0,210.6372,210.7266,210.4486,210.528,3570.0
2024-12-31 11:30:00,211.98,211.99,211.72,211.74,4621.0,210.4982,210.5081,210.24,210.2599,4621.0
2024-12-31 11:40:00,211.72,211.91,211.66,211.91,6552.0,210.24,210.4287,210.1805,210.4287,6552.0
2024-12-31 11:50:00,211.9,211.91,211.61,211.61,3329.0,210.4188,210.4287,210.1308,210.1308,3329.0
2024-12-31 12:00:00,211.53,211.67,211.36,211.67,5682.0,210.0514,210.1904,209.8826,210.1904,5682.0
2024-12-31 12:10:00,211.78,211.82,211.54,211.8,4774.0,210.2996,210.3393,210.0613,210.3195,4774.0
2024-12-31 12:20:00,211.78,211.86,211.68,211.68,3440.0,210.2996,210.3791,210.2003,210.2003,3440.0
2024-12-31 12:30:00,211.67,211.67,211.33,211.53,7680.0,210.1904,210.1904,209.8528,210.0514,7680.0
2024-12-31 12:40:00,211.62,211.62,211.4,211.56,5816.0,210.1407,210.1407,209.9223,210.0812,5816.0
2024-12-31 12:50:00,211.58,212.03,211.52,212.03,11594.0,210.101,210.5479,210.0414,210.5479,11594.0
2024-12-31 13:00:00,211.92,212.14,211.81,211.9,2511.0,210.4386,210.6571,210.3294,210.4188,2511.0
2024-12-31 13:10:00,211.92,211.92,211.68,211.68,5717.0,210.4386,210.4386,210.2003,210.2003,5717.0
2024-12-31 13:20:00,211.66,211.72,211.46,211.68,3933.0,210.1805,210.24,209.9819,210.2003,3933.0
2024-12-31 13:30:00,211.75,211.94,211.75,211.85,2665.0,210.2698,210.4585,210.2698,210.3691,2665.0
2024-12-31 13:40:00,211.95,212.19,211.84,212.08,3534.0,210.4684,210.7067,210.3592,210.5975,3534.0
2024-12-31 13:50:00,212.06,212.2,211.79,211.79,8992.0,210.5777,210.7167,210.3095,210.3095,8992.0
2024-12-31 14:00:00,211.79,211.96,211.68,211.91,3259.0,210.3095,210.4784,210.2003,210.4287,3259.0
2024-12-31 14:10:00,212.0,212.14,211.81,211.81,3066.0,210.5181,210.6571,210.3294,210.3294,3066.0
2024-12-31 14:20:00,211.77,212.0,211.67,211.85,4939.0,210.2897,210.5181,210.1904,210.3691,4939.0
2024-12-31 14:30:00,211.78,211.92,211.69,211.92,5330.0,210.2996,210.4386,210.2102,210.4386,5330.0
2024-12-31 14:40:00,211.83,211.92,211.67,211.67,5054.0,210.3493,210.4386,210.1904,210.1904,5054.0
2024-12-31 14:50:00,211.66,212.04,211.66,212.04,2930.0,210.1805,210.5578,210.1805,210.5578,2930.0
2024-12-31 15:00:00,211.97,212.21,211.93,212.18,3724.0,210.4883,210.7266,210.4486,210.6968,3724.0
2024-12-31 15:10:00,212.15,212.15,211.64,211.94,7696.0,210.667,210.667,210.1606,210.4585,7696.0
2024-12-31 15:20:00,211.89,212.11,211.8,212.05,7197.0,210.4088,210.6273,210.3195,210.5677,7197.0
2024-12-31 15:30:00,212.03,212.15,211.8,211.9,8949.0,210.5479,210.667,210.3195,210.4188,8949.0
2024-12-31 15:40:00,211.84,212.07,211.72,212.07,9416.0,210.3592,210.5876,210.24,210.5876,9416.0
2024-12-31 15:50:00,212.13,212.47,211.76,212.43,89738.0,210.6472,210.9848,210.2798,210.9451,89738.0
2025-01-02 09:30:00,213.65,214.49,213.5,213.99,33342.0,212.1565,212.9907,212.0076,212.4942,33342.0
2025-01-02 09:40:00,214.11,214.11,213.3,213.32,12444.0,212.6133,212.6133,211.809,211.8289,12444.0
2025-01-02 09:50:00,213.31,214.09,213.18,214.09,20498.0,211.8189,212.5935,211.6898,212.5935,20498.0
2025-01-02 10:00:00,213.91,214.59,213.65,213.82,14128.0,212.4147,213.09,212.1565,212.3254,14128.0
2025-01-02 10:10:00,213.58,214.12,213.57,213.69,9022.0,212.087,212.6233,212.0771,212.1963,9022.0
2025-01-02 10:20:00,213.71,213.86,213.34,213.46,19116.0,212.2161,212.3651,211.8487,211.9679,19116.0
2025-01-02 10:30:00,213.4,213.61,213.24,213.44,8609.0,211.9083,212.1168,211.7494,211.948,8609.0
2025-01-02 10:40:00,213.41,213.55,213.21,213.55,5085.0,211.9182,212.0572,211.7196,212.0572,5085.0
2025-01-02 10:50:00,213.54,213.54,213.04,213.25,6002.0,212.0473,212.0473,211.5508,211.7593,6002.0
2025-01-02 11:00:00,213.25,213.25,212.38,212.4,8606.0,211.7593,211.7593,210.8954,210.9153,8606.0
2025-01-02 11:10:00,212.4,212.73,212.39,212.53,5984.0,210.9153,211.243,210.9054,211.0444,5984.0
2025-01-02 11:20:00,212.44,212.93,212.39,212.76,5279.0,210.955,211.4416,210.9054,211.2728,5279.0
2025-01-02 11:30:00,212.73,213.04,212.67,212.91,9027.0,211.243,211.5508,211.1834,211.4217,9027.0
2025-01-02 11:40:00,212.94,213.05,212.84,212.91,4289.0,211.4515,211.5607,211.3522,211.4217,4289.0
2025-01-02 11:50:00,213.01,213.01,212.62,212.84,18804.0,211.521,211.521,211.1337,211.3522,18804.0
2025-01-02 12:00:00,212.93,213.14,212.84,212.96,6196.0,211.4416,211.6501,211.3522,211.4714,6196.0
2025-01-02 12:10:00,212.96,213.0,212.66,212.7,23704.0,211.4714,211.5111,211.1735,211.2132,23704.0
2025-01-02 12:20:00,212.7,212.7,212.33,212.39,22448.0,211.2132,211.2132,210.8458,210.9054,22448.0
2025-01-02 12:30:00,212.38,212.55,211.94,211.94,64212.0,210.8954,211.0642,210.4585,210.4585,64212.0
2025-01-02 12:40:00,211.94,212.11,211.68,211.81,4766.0,210.4585,210.6273,210.2003,210.3294,4766.0
2025-01-02 12:50:00,211.69,212.11,211.69,212.11,3554.0,210.2102,210.6273,210.2102,210.6273,3554.0
2025-01-02 13:00:00,211.87,211.95,211.71,211.78,6699.0,210.389,210.4684,210.2301,210.2996,6699.0
2025-01-02 13:10:00,211.74,211.74,211.38,211.59,7325.0,210.2599,210.2599,209.9024,210.1109,7325.0
2025-01-02 13:20:00,211.63,211.79,211.57,211.79,8150.0,210.1507,210.3095,210.0911,210.3095,8150.0
2025-01-02 13:30:00,211.77,211.85,211.38,211.53,6619.0,210.2897,210.3691,209.9024,210.0514,6619.0
2025-01-02 13:40:00,211.47,211.73,211.18,211.18,6575.0,209.9918,210.25,209.7038,209.7038,6575.0
2025-01-02 13:50:00,211.2,211.36,210.95,211.36,6496.0,209.7237,209.8826,209.4754,209.8826,6496.0
2025-01-02 14:00:00,211.32,211.75,211.27,211.6,7515.0,209.8428,210.2698,209.7932,210.1209,7515.0
2025-01-02 14:10:00,211.59,211.67,211.33,211.5,7060.0,210.1109,210.1904,209.8528,210.0216,7060.0
2025-01-02 14:20:00,211.5,211.71,211.39,211.56,7469.0,210.0216,210.2301,209.9123,210.0812,7469.0
2025-01-02 14:30:00,211.56,211.61,211.23,211.51,8270.0,210.0812,210.1308,209.7535,210.0315,8270.0
2025-01-02 14:40:00,211.5,211.75,211.5,211.66,5324.0,210.0216,210.2698,210.0216,210.1805,5324.0
2025-01-02 14:50:00,211.68,211.72,211.31,211.31,6525.0,210.2003,210.24,209.8329,209.8329,6525.0
2025-01-02 15:00:00,211.31,211.79,211.28,211.79,6513.0,209.8329,210.3095,209.8031,210.3095,6513.0
2025-01-02 15:10:00,211.79,211.93,211.58,211.92,7846.0,210.3095,210.4486,210.101,210.4386,7846.0
2025-01-02 15:20:00,211.94,212.11,211.83,211.83,13030.0,210.4585,210.6273,210.3493,210.3493,13030.0
2025-01-02 15:30:00,211.8,212.02,211.48,211.84,10860.0,210.3195,210.5379,210.0017,210.3592,10860.0
2025-01-02 15:40:00,211.84,212.07,211.81,211.81,14740.0,210.3592,210.5876,210.3294,210.3294,14740.0
2025-01-02 15:50:00,211.93,212.01,211.31,211.36,149926.0,210.4486,210.528,209.8329,209.8826,149926.0
2025-01-03 09:30:00,212.59,213.75,211.53,211.53,24928.0,211.104,212.2558,210.0514,210.0514,24928.0
2025-01-03 09:40:00,211.3,212.3,210.8,210.98,17786.0,209.823,210.816,209.3265,209.5052,17786.0
2025-01-03 09:50:00,210.8,211.43,210.66,211.06,27416.0,209.3265,209.9521,209.1874,209.5846,27416.0
2025-01-03 10:00:00,211.07,211.57,210.96,211.49,15779.0,209.5946,210.0911,209.4853,210.0116,15779.0
2025-01-03 10:10:00,211.49,211.75,211.26,211.68,18371.0,210.0116,210.2698,209.7833,210.2003,18371.0
2025-01-03 10:20:00,211.55,211.93,211.34,211.81,14866.0,210.0712,210.4486,209.8627,210.3294,14866.0
2025-01-03 10:30:00,211.81,212.0,211.56,211.79,10040.0,210.3294,210.5181,210.0812,210.3095,10040.0
2025-01-03 10:40:00,211.81,212.23,211.75,212.18,10767.0,210.3294,210.7465,210.2698,210.6968,10767.0
2025-01-03 10:50:00,212.14,212.57,211.92,212.46,9299.0,210.6571,211.0841,210.4386,210.9749,9299.0
2025-01-03 11:00:00,212.54,212.54,212.15,212.38,6339.0,211.0543,211.0543,210.667,210.8954,6339.0
2025-01-03 11:10:00,212.42,212.45,212.16,212.25,5556.0,210.9351,210.9649,210.677,210.7663,5556.0
2025-01-03 11:20:00,212.25,212.41,212.12,212.35,5165.0,210.7663,210.9252,210.6372,210.8656,5165.0
2025-01-03 11:30:00,212.29,212.53,212.29,212.38,7613.0,210.8061,211.0444,210.8061,210.8954,7613.0
2025-01-03 11:40:00,212.39,212.6,212.39,212.41,5490.0,210.9054,211.1139,210.9054,210.9252,5490.0
2025-01-03 11:50:00,212.4,212.43,212.2,212.25,4148.0,210.9153,210.9451,210.7167,210.7663,4148.0
2025-01-03 12:00:00,212.23,212.54,212.22,212.53,5650.0,210.7465,211.0543,210.7365,211.0444,5650.0
2025-01-03 12:10:00,212.53,212.61,211.95,211.95,23437.0,211.0444,211.1238,210.4684,210.4684,23437.0
2025-01-03 12:20:00,211.97,212.22,211.81,211.81,31279.0,210.4883,210.7365,210.3294,210.3294,31279.0
2025-01-03 12:30:00,211.79,211.97,211.65,211.9,10700.0,210.3095,210.4883,210.1705,210.4188,10700.0
2025-01-03 12:40:00,211.9,211.95,211.8,211.87,6387.0,210.4188,210.4684,210.3195,210.389,6387.0
2025-01-03 12:50:00,211.92,212.1,211.87,212.07,3109.0,210.4386,210.6174,210.389,210.5876,3109.0
2025-01-03 13:00:00,212.05,212.06,211.7,211.71,2126.0,210.5677,210.5777,210.2202,210.2301,2126.0
2025-01-03 13:10:00,211.81,212.04,211.75,211.9,12216.0,210.3294,210.5578,210.2698,210.4188,12216.0
2025-01-03 13:20:00,211.97,212.19,211.82,212.19,6032.0,210.4883,210.7067,210.3393,210.7067,6032.0
2025-01-03 13:30:00,212.19,212.25,212.1,212.11,5446.0,210.7067,210.7663,210.6174,210.6273,5446.0
2025-01-03 13:40:00,212.18,212.36,212.02,212.29,4123.0,210.6968,210.8756,210.5379,210.8061,4123.0
2025-01-03 13:50:00,212.34,212.37,212.08,212.08,6693.0,210.8557,210.8855,210.5975,210.5975,6693.0
2025-01-03 14:00:00,212.12,212.21,212.01,212.1,7289.0,210.6372,210.7266,210.528,210.6174,7289.0
2025-01-03 14:10:00,212.14,212.18,211.97,212.02,12638.0,210.6571,210.6968,210.4883,210.5379,12638.0
2025-01-03 14:20:00,212.03,212.12,211.9,212.09,9528.0,210.5479,210.6372,210.4188,210.6074,9528.0
2025-01-03 14:30:00,212.15,212.26,212.08,212.08,5149.0,210.667,210.7763,210.5975,210.5975,5149.0
2025-01-03 14:40:00,212.08,212.14,211.98,211.98,5327.0,210.5975,210.6571,210.4982,210.4982,5327.0
2025-01-03 14:50:00,211.99,212.02,211.71,211.74,12404.0,210.5081,210.5379,210.2301,210.2599,12404.0
2025-01-03 15:00:00,211.77,211.94,211.57,211.91,10229.0,210.2897,210.4585,210.0911,210.4287,10229.0
2025-01-03 15:10:00,211.92,211.96,211.72,211.79,6040.0,210.4386,210.4784,210.24,210.3095,6040.0
2025-01-03 15:20:00,211.83,211.95,211.66,211.66,12189.0,210.3493,210.4684,210.1805,210.1805,12189.0
2025-01-03 15:30:00,211.68,211.78,211.57,211.65,11522.0,210.2003,210.2996,210.0911,210.1705,11522.0
2025-01-03 15:40:00,211.64,211.67,211.13,211.27,8971.0,210.1606,210.1904,209.6542,209.7932,8971.0
2025-01-03 15:50:00,211.3,211.51,210.95,211.28,76680.0,209.823,210.0315,209.4754,209.8031,76680.0
2025-01-06 09:30:00,210.88,211.78,209.25,209.52,36943.0,209.4059,210.2996,207.7873,208.0554,36943.0
2025-01-06 09:40:00,209.72,211.13,209.71,210.84,16091.0,208.254,209.6542,208.2441,209.3662,16091.0
2025-01-06 09:50:00,210.84,211.18,210.49,211.18,7185.0,209.3662,209.7038,209.0186,209.7038,7185.0
2025-01-06 10:00:00,210.8,211.28,210.75,210.85,10310.0,209.3265,209.8031,209.2768,209.3761,10310.0
2025-01-06 10:10:00,210.83,211.17,210.37,210.47,14891.0,209.3563,209.6939,208.8995,208.9988,14891.0
2025-01-06 10:20:00,210.38,210.41,210.0,210.1,9328.0,208.9094,208.9392,208.5321,208.6314,9328.0
2025-01-06 10:30:00,210.24,210.49,210.08,210.15,6514.0,208.7704,209.0186,208.6115,208.681,6514.0
2025-01-06 10:40:00,210.26,210.4,209.96,210.34,6592.0,208.7902,208.9293,208.4923,208.8697,6592.0
2025-01-06 10:50:00,210.33,210.74,210.33,210.74,4830.0,208.8598,209.2669,208.8598,209.2669,4830.0
2025-01-06 11:00:00,210.53,210.64,210.02,210.11,8615.0,209.0584,209.1676,208.5519,208.6413,8615.0
2025-01-06 11:10:00,210.13,210.79,210.08,210.54,15006.0,208.6611,209.3165,208.6115,209.0683,15006.0
2025-01-06 11:20:00,210.55,211.16,210.55,210.89,18365.0,209.0782,209.6839,209.0782,209.4158,18365.0
2025-01-06 11:30:00,210.96,211.05,210.81,210.92,8062.0,209.4853,209.5747,209.3364,209.4456,8062.0
2025-01-06 11:40:00,211.02,211.08,210.81,211.02,7532.0,209.5449,209.6045,209.3364,209.5449,7532.0
2025-01-06 11:50:00,210.94,211.01,210.78,210.86,6785.0,209.4655,209.535,209.3066,209.386,6785.0
2025-01-06 12:00:00,210.74,210.8,210.37,210.53,4037.0,209.2669,209.3265,208.8995,209.0584,4037.0
2025-01-06 12:10:00,210.53,210.54,210.34,210.42,3242.0,209.0584,209.0683,208.8697,208.9491,3242.0
2025-01-06 12:20:00,210.41,210.5,210.21,210.21,7515.0,208.9392,209.0286,208.7406,208.7406,7515.0
2025-01-06 12:30:00,210.3,210.53,210.28,210.43,6463.0,208.83,209.0584,208.8101,208.9591,6463.0
2025-01-06 12:40:00,210.53,210.65,210.34,210.43,8016.0,209.0584,209.1775,208.8697,208.9591,8016.0
2025-01-06 12:50:00,210.43,210.43,210.05,210.11,4606.0,208.9591,208.9591,208.5817,208.6413,4606.0
2025-01-06 13:00:00,210.12,210.18,209.88,209.95,5548.0,208.6512,208.7108,208.4129,208.4824,5548.0
2025-01-06 13:10:00,209.91,210.15,209.89,210.15,10961.0,208.4427,208.681,208.4228,208.681,10961.0
2025-01-06 13:20:00,210.14,210.23,210.09,210.15,2447.0,208.6711,208.7605,208.6214,208.681,2447.0
2025-01-06 13:30:00,210.19,210.19,209.92,210.05,16879.0,208.7207,208.7207,208.4526,208.5817,16879.0
2025-01-06 13:40:00,210.05,210.08,209.64,209.64,6320.0,208.5817,208.6115,208.1746,208.1746,6320.0
2025-01-06 13:50:00,209.74,209.95,209.64,209.88,7701.0,208.2739,208.4824,208.1746,208.4129,7701.0
2025-01-06 14:00:00,209.84,209.86,209.52,209.69,14074.0,208.3732,208.393,208.0554,208.2242,14074.0
2025-01-06 14:10:00,209.71,209.92,209.68,209.83,7316.0,208.2441,208.4526,208.2143,208.3632,7316.0
2025-01-06 14:20:00,209.83,209.84,209.63,209.66,8869.0,208.3632,208.3732,208.1646,208.1944,8869.0
2025-01-06 14:30:00,209.64,209.74,209.58,209.6,5972.0,208.1746,208.2739,208.115,208.1349,5972.0
2025-01-06 14:40:00,209.58,209.7,209.38,209.6,7332.0,208.115,208.2342,207.9164,208.1349,7332.0
2025-01-06 14:50:00,209.62,209.62,209.36,209.62,13294.0,208.1547,208.1547,207.8965,208.1547,13294.0
2025-01-06 15:00:00,209.58,209.64,209.3,209.4,10765.0,208.115,208.1746,207.837,207.9363,10765.0
2025-01-06 15:10:00,209.44,209.44,209.16,209.21,17954.0,207.976,207.976,207.6979,207.7476,17954.0
2025-01-06 15:20:00,209.22,209.23,209.0,209.08,11795.0,207.7575,207.7674,207.539,207.6185,11795.0
2025-01-06 15:30:00,209.08,209.15,208.96,208.99,7804.0,207.6185,207.688,207.4993,207.5291,7804.0
2025-01-06 15:40:00,208.94,208.95,208.38,208.53,18445.0,207.4795,207.4894,206.9234,207.0723,18445.0
2025-01-06 15:50:00,208.47,208.63,208.1,208.5,130212.0,207.0128,207.1716,206.6453,207.0425,130212.0
2025-01-07 09:30:00,209.97,210.83,209.07,210.83,43473.0,208.5023,209.3563,207.6086,209.3563,43473.0
2025-01-07 09:40:00,210.71,211.21,209.91,210.03,13312.0,209.2371,209.7336,208.4427,208.5618,13312.0
2025-01-07 09:50:00,210.03,211.05,210.0,211.05,13962.0,208.5618,209.5747,208.5321,209.5747,13962.0
2025-01-07 10:00:00,210.97,211.01,210.43,210.78,15203.0,209.4953,209.535,208.9591,209.3066,15203.0
2025-01-07 10:10:00,210.81,210.96,210.12,210.16,9875.0,209.3364,209.4853,208.6512,208.6909,9875.0
2025-01-07 10:20:00,210.44,211.15,210.33,211.09,20818.0,208.969,209.674,208.8598,209.6144,20818.0
2025-01-07 10:30:00,210.98,211.95,210.97,211.66,31257.0,209.5052,210.4684,209.4953,210.1805,31257.0
2025-01-07 10:40:00,211.66,211.77,210.75,210.75,13031.0,210.1805,210.2897,209.2768,209.2768,13031.0
2025-01-07 10:50:00,210.89,211.39,210.82,211.39,16793.0,209.4158,209.9123,209.3463,209.9123,16793.0
2025-01-07 11:00:00,211.51,211.63,211.3,211.39,7811.0,210.0315,210.1507,209.823,209.9123,7811.0
2025-01-07 11:10:00,211.29,211.39,210.87,211.03,10696.0,209.813,209.9123,209.396,209.5549,10696.0
2025-01-07 11:20:00,211.14,211.29,210.7,210.81,8706.0,209.6641,209.813,209.2272,209.3364,8706.0
2025-01-07 11:30:00,210.72,211.31,210.56,211.31,36830.0,209.247,209.8329,209.0881,209.8329,36830.0
2025-01-07 11:40:00,211.26,211.31,210.99,211.19,9664.0,209.7833,209.8329,209.5151,209.7137,9664.0
2025-01-07 11:50:00,211.2,211.2,210.61,210.72,14350.0,209.7237,209.7237,209.1378,209.247,14350.0
2025-01-07 12:00:00,210.67,210.83,210.57,210.59,4986.0,209.1974,209.3563,209.0981,209.1179,4986.0
2025-01-07 12:10:00,210.63,210.86,210.55,210.8,7840.0,209.1577,209.386,209.0782,209.3265,7840.0
2025-01-07 12:20:00,210.77,210.77,210.46,210.46,8597.0,209.2967,209.2967,208.9888,208.9888,8597.0
2025-01-07 12:30:00,210.59,210.75,210.54,210.54,4939.0,209.1179,209.2768,209.0683,209.0683,4939.0
2025-01-07 12:40:00,210.4,210.49,210.11,210.18,2181.0,208.9293,209.0186,208.6413,208.7108,2181.0
2025-01-07 12:50:00,210.3,210.37,209.98,210.37,11248.0,208.83,208.8995,208.5122,208.8995,11248.0
2025-01-07 13:00:00,210.38,210.66,210.33,210.66,9023.0,208.9094,209.1874,208.8598,209.1874,9023.0
2025-01-07 13:10:00,210.65,210.65,210.36,210.52,10926.0,209.1775,209.1775,208.8895,209.0484,10926.0
2025-01-07 13:20:00,210.49,210.71,210.48,210.66,13208.0,209.0186,209.2371,209.0087,209.1874,13208.0
2025-01-07 13:30:00,210.69,210.75,210.57,210.68,12273.0,209.2172,209.2768,209.0981,209.2073,12273.0
2025-01-07 13:40:00,210.66,210.72,210.51,210.69,15726.0,209.1874,209.247,209.0385,209.2172,15726.0
2025-01-07 13:50:00,210.56,210.79,210.56,210.69,6046.0,209.0881,209.3165,209.0881,209.2172,6046.0
2025-01-07 14:00:00,210.57,210.59,210.38,210.38,8673.0,209.0981,209.1179,208.9094,208.9094,8673.0
2025-01-07 14:10:00,210.47,210.56,210.27,210.32,16724.0,208.9988,209.0881,208.8002,208.8498,16724.0
2025-01-07 14:20:00,210.32,210.37,210.17,210.18,6470.0,208.8498,208.8995,208.7009,208.7108,6470.0
2025-01-07 14:30:00,210.17,210.23,210.05,210.09,11249.0,208.7009,208.7605,208.5817,208.6214,11249.0
2025-01-07 14:40:00,210.0,210.35,209.99,210.14,16166.0,208.5321,208.8796,208.5221,208.6711,16166.0
2025-01-07 14:50:00,210.3,210.3,210.1,210.21,7057.0,208.83,208.83,208.6314,208.7406,7057.0
2025-01-07 15:00:00,210.26,210.26,209.97,209.99,14744.0,208.7902,208.7902,208.5023,208.5221,14744.0
2025-01-07 15:10:00,210.02,210.03,209.64,209.66,12482.0,208.5519,208.5618,208.1746,208.1944,12482.0
2025-01-07 15:20:00,209.64,209.69,209.41,209.51,13974.0,208.1746,208.2242,207.9462,208.0455,13974.0
2025-01-07 15:30:00,209.51,209.58,209.2,209.39,10998.0,208.0455,208.115,207.7377,207.9263,10998.0
2025-01-07 15:40:00,209.34,209.48,209.13,209.2,13082.0,207.8767,208.0157,207.6681,207.7377,13082.0
2025-01-07 15:50:00,209.26,209.99,209.26,209.93,129149.0,207.7972,208.5221,207.7972,208.4625,129149.0
2025-01-08 09:30:00,210.49,211.03,210.03,210.4,24860.0,209.0186,209.5549,208.5618,208.9293,24860.0
2025-01-08 09:40:00,210.5,210.5,209.31,209.77,7707.0,209.0286,209.0286,207.8469,208.3037,7707.0
2025-01-08 09:50:00,209.81,209.95,209.5,209.65,14972.0,208.3434,208.4824,208.0356,208.1845,14972.0
2025-01-08 10:00:00,209.53,210.31,209.34,210.31,16693.0,208.0653,208.8399,207.8767,208.8399,16693.0
2025-01-08 10:10:00,210.3,210.81,210.12,210.57,12453.0,208.83,209.3364,208.6512,209.0981,12453.0
2025-01-08 10:20:00,210.62,210.73,210.07,210.12,15773.0,209.1477,209.257,208.6016,208.6512,15773.0
2025-01-08 10:30:00,210.08,210.49,209.91,210.38,17865.0,208.6115,209.0186,208.4427,208.9094,17865.0
2025-01-08 10:40:00,210.3,210.56,210.19,210.4,9170.0,208.83,209.0881,208.7207,208.9293,9170.0
2025-01-08 10:50:00,210.5,211.01,210.39,210.95,13516.0,209.0286,209.535,208.9193,209.4754,13516.0
2025-01-08 11:00:00,210.86,211.36,210.85,211.05,12841.0,209.386,209.8826,209.3761,209.5747,12841.0
2025-01-08 11:10:00,211.04,211.2,210.62,210.75,18385.0,209.5648,209.7237,209.1477,209.2768,18385.0
2025-01-08 11:20:00,210.71,210.98,210.71,210.95,6489.0,209.2371,209.5052,209.2371,209.4754,6489.0
2025-01-08 11:30:00,210.92,211.67,210.92,211.59,36354.0,209.4456,210.1904,209.4456,210.1109,36354.0
2025-01-08 11:40:00,211.69,211.83,211.3,211.62,11972.0,210.2102,210.3493,209.823,210.1407,11972.0
2025-01-08 11:50:00,211.66,211.74,211.39,211.48,7086.0,210.1805,210.2599,209.9123,210.0017,7086.0
2025-01-08 12:00:00,211.47,211.56,211.01,211.13,20157.0,209.9918,210.0812,209.535,209.6542,20157.0
2025-01-08 12:10:00,211.19,211.26,211.08,211.22,7685.0,209.7137,209.7833,209.6045,209.7435,7685.0
2025-01-08 12:20:00,211.19,211.33,210.99,211.0,15487.0,209.7137,209.8528,209.5151,209.5251,15487.0
2025-01-08 12:30:00,211.07,211.1,210.29,210.43,15661.0,209.5946,209.6244,208.82,208.9591,15661.0
2025-01-08 12:40:00,210.42,210.75,210.35,210.7,10508.0,208.9491,209.2768,208.8796,209.2272,10508.0
2025-01-08 12:50:00,210.7,210.79,210.56,210.69,12617.0,209.2272,209.3165,209.0881,209.2172,12617.0
2025-01-08 13:00:00,210.73,210.85,210.6,210.61,13394.0,209.257,209.3761,209.1279,209.1378,13394.0
2025-01-08 13:10:00,210.65,210.65,210.28,210.36,12271.0,209.1775,209.1775,208.8101,208.8895,12271.0
2025-01-08 13:20:00,210.4,210.46,210.28,210.34,9766.0,208.9293,208.9888,208.8101,208.8697,9766.0
2025-01-08 13:30:00,210.34,211.08,210.34,210.99,67116.0,208.8697,209.6045,208.8697,209.5151,67116.0
2025-01-08 13:40:00,210.99,211.19,210.74,210.74,8524.0,209.5151,209.7137,209.2669,209.2669,8524.0
2025-01-08 13:50:00,210.83,210.87,210.32,210.45,9483.0,209.3563,209.396,208.8498,208.9789,9483.0
2025-01-08 14:00:00,210.53,211.16,210.45,211.09,16586.0,209.0584,209.6839,208.9789,209.6144,16586.0
2025-01-08 14:10:00,211.02,211.24,210.88,211.18,12565.0,209.5449,209.7634,209.4059,209.7038,12565.0
2025-01-08 14:20:00,211.23,211.47,211.12,211.36,9837.0,209.7535,209.9918,209.6442,209.8826,9837.0
2025-01-08 14:30:00,211.41,211.41,211.07,211.27,10031.0,209.9322,209.9322,209.5946,209.7932,10031.0
2025-01-08 14:40:00,211.2,211.35,211.01,211.12,11433.0,209.7237,209.8726,209.535,209.6442,11433.0
2025-01-08 14:50:00,211.22,211.22,210.92,211.08,8056.0,209.7435,209.7435,209.4456,209.6045,8056.0
2025-01-08 15:00:00,211.08,211.37,211.02,211.11,15393.0,209.6045,209.8925,209.5449,209.6343,15393.0
2025-01-08 15:10:00,211.11,211.2,210.9,211.14,12368.0,209.6343,209.7237,209.4258,209.6641,12368.0
2025-01-08 15:20:00,211.2,211.36,211.19,211.36,12453.0,209.7237,209.8826,209.7137,209.8826,12453.0
2025-01-08 15:30:00,211.37,211.37,210.94,210.96,11088.0,209.8925,209.8925,209.4655,209.4853,11088.0
2025-01-08 15:40:00,210.95,211.05,210.81,211.0,18602.0,209.4754,209.5747,209.3364,209.5251,18602.0
2025-01-08 15:50:00,211.09,211.48,211.02,211.3,155132.0,209.6144,210.0017,209.5449,209.823,155132.0
2025-01-10 09:30:00,209.57,211.99,209.54,211.6,58401.0,208.1051,210.5081,208.0753,210.1209,58401.0
2025-01-10 09:40:00,211.6,211.91,211.08,211.09,25370.0,210.1209,210.4287,209.6045,209.6144,25370.0
2025-01-10 09:50:00,211.03,211.51,210.89,211.25,36833.0,209.5549,210.0315,209.4158,209.7733,36833.0
2025-01-10 10:00:00,211.76,211.76,210.18,210.35,56617.0,210.2798,210.2798,208.7108,208.8796,56617.0
2025-01-10 10:10:00,210.3,210.48,209.75,210.11,22767.0,208.83,209.0087,208.2838,208.6413,22767.0
2025-01-10 10:20:00,210.05,210.37,209.61,209.71,14591.0,208.5817,208.8995,208.1448,208.2441,14591.0
2025-01-10 10:30:00,209.65,210.34,209.64,210.06,19875.0,208.1845,208.8697,208.1746,208.5916,19875.0
2025-01-10 10:40:00,210.11,210.11,209.51,209.67,22715.0,208.6413,208.6413,208.0455,208.2044,22715.0
2025-01-10 10:50:00,209.57,210.12,209.47,210.02,20200.0,208.1051,208.6512,208.0058,208.5519,20200.0
2025-01-10 11:00:00,209.96,209.96,209.37,209.45,17468.0,208.4923,208.4923,207.9065,207.9859,17468.0
2025-01-10 11:10:00,209.43,209.8,209.42,209.44,19242.0,207.966,208.3335,207.9561,207.976,19242.0
2025-01-10 11:20:00,209.52,209.89,209.5,209.73,10250.0,208.0554,208.4228,208.0356,208.2639,10250.0
2025-01-10 11:30:00,209.73,209.74,209.44,209.74,12678.0,208.2639,208.2739,207.976,208.2739,12678.0
2025-01-10 11:40:00,209.69,209.85,209.26,209.31,28115.0,208.2242,208.3831,207.7972,207.8469,28115.0
2025-01-10 11:50:00,209.37,209.72,209.34,209.6,16881.0,207.9065,208.254,207.8767,208.1349,16881.0
2025-01-10 12:00:00,209.55,209.66,209.19,209.23,15269.0,208.0852,208.1944,207.7277,207.7674,15269.0
2025-01-10 12:10:00,209.27,209.74,209.24,209.63,17824.0,207.8072,208.2739,207.7774,208.1646,17824.0
2025-01-10 12:20:00,209.54,209.57,209.39,209.41,7256.0,208.0753,208.1051,207.9263,207.9462,7256.0
2025-01-10 12:30:00,209.4,209.92,209.4,209.83,19728.0,207.9363,208.4526,207.9363,208.3632,19728.0
2025-01-10 12:40:00,209.83,210.01,209.74,209.87,11007.0,208.3632,208.542,208.2739,208.403,11007.0
2025-01-10 12:50:00,209.86,209.96,209.65,209.96,8955.0,208.393,208.4923,208.1845,208.4923,8955.0
2025-01-10 13:00:00,209.99,210.02,209.73,209.94,16947.0,208.5221,208.5519,208.2639,208.4725,16947.0
2025-01-10 13:10:00,210.05,210.26,209.85,210.26,14489.0,208.5817,208.7902,208.3831,208.7902,14489.0
2025-01-10 13:20:00,210.27,210.7,210.18,210.58,17081.0,208.8002,209.2272,208.7108,209.108,17081.0
2025-01-10 13:30:00,210.46,210.89,210.31,210.87,27679.0,208.9888,209.4158,208.8399,209.396,27679.0
2025-01-10 13:40:00,210.84,210.95,210.69,210.74,9664.0,209.3662,209.4754,209.2172,209.2669,9664.0
2025-01-10 13:50:00,210.65,210.89,210.64,210.84,8515.0,209.1775,209.4158,209.1676,209.3662,8515.0
2025-01-10 14:00:00,210.84,210.91,210.15,210.17,11673.0,209.3662,209.4357,208.681,208.7009,11673.0
2025-01-10 14:10:00,210.08,210.32,210.0,210.13,21635.0,208.6115,208.8498,208.5321,208.6611,21635.0
2025-01-10 14:20:00,210.19,210.37,209.87,210.23,57125.0,208.7207,208.8995,208.403,208.7605,57125.0
2025-01-10 14:30:00,210.3,210.3,209.95,210.03,30682.0,208.83,208.83,208.4824,208.5618,30682.0
2025-01-10 14:40:00,210.01,210.03,209.68,209.75,14909.0,208.542,208.5618,208.2143,208.2838,14909.0
2025-01-10 14:50:00,209.75,209.9,209.67,209.85,16387.0,208.2838,208.4328,208.2044,208.3831,16387.0
2025-01-10 15:00:00,209.85,209.85,209.36,209.66,17391.0,208.3831,208.3831,207.8965,208.1944,17391.0
2025-01-10 15:10:00,209.73,209.73,209.26,209.35,39487.0,208.2639,208.2639,207.7972,207.8866,39487.0
2025-01-10 15:20:00,209.3,209.57,209.13,209.3,16221.0,207.837,208.1051,207.6681,207.837,16221.0
2025-01-10 15:30:00,209.25,209.58,209.15,209.52,28800.0,207.7873,208.115,207.688,208.0554,28800.0
2025-01-10 15:40:00,209.41,209.44,208.96,208.98,33213.0,207.9462,207.976,207.4993,207.5192,33213.0
2025-01-10 15:50:00,209.0,209.46,208.94,209.08,99061.0,207.539,207.9958,207.4795,207.6185,99061.0
2025-01-13 09:30:00,208.52,209.76,207.21,209.45,56103.0,207.0624,208.2937,205.7616,207.9859,56103.0
2025-01-13 09:40:00,209.45,209.87,209.32,209.42,48789.0,207.9859,208.403,207.8568,207.9561,48789.0
2025-01-13 09:50:00,209.46,210.52,209.29,210.46,33744.0,207.9958,209.0484,207.827,208.9888,33744.0
2025-01-13 10:00:00,210.46,210.46,209.64,209.91,73244.0,208.9888,208.9888,208.1746,208.4427,73244.0
2025-01-13 10:10:00,209.85,210.29,209.52,210.29,18002.0,208.3831,208.82,208.0554,208.82,18002.0
2025-01-13 10:20:00,210.2,210.98,209.83,210.74,50200.0,208.7307,209.5052,208.3632,209.2669,50200.0
2025-01-13 10:30:00,210.64,211.25,210.61,211.24,31905.0,209.1676,209.7733,209.1378,209.7634,31905.0
2025-01-13 10:40:00,211.25,211.74,210.89,211.42,27851.0,209.7733,210.2599,209.4158,209.9421,27851.0
2025-01-13 10:50:00,211.48,211.81,211.37,211.71,28080.0,210.0017,210.3294,209.8925,210.2301,28080.0
2025-01-13 11:00:00,211.7,211.89,211.37,211.57,25565.0,210.2202,210.4088,209.8925,210.0911,25565.0
2025-01-13 11:10:00,211.59,212.15,211.59,212.06,12833.0,210.1109,210.667,210.1109,210.5777,12833.0
2025-01-13 11:20:00,211.98,212.44,211.95,211.99,18369.0,210.4982,210.955,210.4684,210.5081,18369.0
2025-01-13 11:30:00,211.95,211.98,211.53,211.62,18670.0,210.4684,210.4982,210.0514,210.1407,18670.0
2025-01-13 11:40:00,211.62,212.01,211.59,211.83,21669.0,210.1407,210.528,210.1109,210.3493,21669.0
2025-01-13 11:50:00,211.9,211.9,211.58,211.69,11349.0,210.4188,210.4188,210.101,210.2102,11349.0
2025-01-13 12:00:00,211.7,212.13,211.64,212.08,8771.0,210.2202,210.6472,210.1606,210.5975,8771.0
2025-01-13 12:10:00,212.02,212.15,211.89,212.02,22443.0,210.5379,210.667,210.4088,210.5379,22443.0
2025-01-13 12:20:00,212.01,212.09,211.71,211.74,27749.0,210.528,210.6074,210.2301,210.2599,27749.0
2025-01-13 12:30:00,211.67,211.77,211.48,211.59,8286.0,210.1904,210.2897,210.0017,210.1109,8286.0
2025-01-13 12:40:00,211.66,211.94,211.6,211.88,10755.0,210.1805,210.4585,210.1209,210.3989,10755.0
2025-01-13 12:50:00,211.93,212.22,211.77,212.22,14659.0,210.4486,210.7365,210.2897,210.7365,14659.0
2025-01-13 13:00:00,212.19,212.42,211.95,212.27,12606.0,210.7067,210.9351,210.4684,210.7862,12606.0
2025-01-13 13:10:00,212.23,212.27,211.9,212.21,7322.0,210.7465,210.7862,210.4188,210.7266,7322.0
2025-01-13 13:20:00,212.21,212.44,211.98,212.31,5162.0,210.7266,210.955,210.4982,210.8259,5162.0
2025-01-13 13:30:00,212.38,212.51,212.27,212.46,10194.0,210.8954,211.0245,210.7862,210.9749,10194.0
2025-01-13 13:40:00,212.44,212.82,212.44,212.75,13058.0,210.955,211.3323,210.955,211.2628,13058.0
2025-01-13 13:50:00,212.74,212.74,212.46,212.69,9445.0,211.2529,211.2529,210.9749,211.2033,9445.0
2025-01-13 14:00:00,212.64,212.64,212.18,212.35,10222.0,211.1536,211.1536,210.6968,210.8656,10222.0
2025-01-13 14:10:00,212.36,212.61,212.33,212.58,14511.0,210.8756,211.1238,210.8458,211.094,14511.0
2025-01-13 14:20:00,212.59,212.73,212.38,212.55,10137.0,211.104,211.243,210.8954,211.0642,10137.0
2025-01-13 14:30:00,212.68,212.78,212.42,212.72,20013.0,211.1933,211.2926,210.9351,211.233,20013.0
2025-01-13 14:40:00,212.67,212.87,212.49,212.55,21673.0,211.1834,211.382,211.0047,211.0642,21673.0
2025-01-13 14:50:00,212.55,212.77,212.49,212.6,16695.0,211.0642,211.2827,211.0047,211.1139,16695.0
2025-01-13 15:00:00,212.59,212.69,212.45,212.66,64651.0,211.104,211.2033,210.9649,211.1735,64651.0
2025-01-13 15:10:00,212.6,212.65,212.25,212.26,25757.0,211.1139,211.1635,210.7663,210.7763,25757.0
2025-01-13 15:20:00,212.28,212.29,211.79,211.95,14855.0,210.7961,210.8061,210.3095,210.4684,14855.0
2025-01-13 15:30:00,211.93,212.01,211.63,211.63,26110.0,210.4486,210.528,210.1507,210.1507,26110.0
2025-01-13 15:40:00,211.67,211.72,211.14,211.27,35090.0,210.1904,210.24,209.6641,209.7932,35090.0
2025-01-13 15:50:00,211.31,211.89,211.29,211.5,119229.0,209.8329,210.4088,209.813,210.0216,119229.0
2025-01-14 09:30:00,211.5,212.0,210.16,210.36,30220.0,210.0216,210.5181,208.6909,208.8895,30220.0
2025-01-14 09:40:00,210.35,210.78,210.24,210.58,8533.0,208.8796,209.3066,208.7704,209.108,8533.0
2025-01-14 09:50:00,210.59,211.09,210.47,211.09,15879.0,209.1179,209.6144,208.9988,209.6144,15879.0
2025-01-14 10:00:00,211.0,212.08,211.0,211.86,43445.0,209.5251,210.5975,209.5251,210.3791,43445.0
2025-01-14 10:10:00,211.81,212.33,211.72,212.05,20638.0,210.3294,210.8458,210.24,210.5677,20638.0
2025-01-14 10:20:00,212.07,212.54,212.0,212.54,16285.0,210.5876,211.0543,210.5181,211.0543,16285.0
2025-01-14 10:30:00,212.54,212.78,212.37,212.54,25003.0,211.0543,211.2926,210.8855,211.0543,25003.0
2025-01-14 10:40:00,212.54,212.59,212.2,212.59,10041.0,211.0543,211.104,210.7167,211.104,10041.0
2025-01-14 10:50:00,212.51,212.52,212.23,212.23,14102.0,211.0245,211.0344,210.7465,210.7465,14102.0
2025-01-14 11:00:00,212.2,212.28,211.86,212.02,12363.0,210.7167,210.7961,210.3791,210.5379,12363.0
2025-01-14 11:10:00,212.02,212.43,211.93,212.22,12109.0,210.5379,210.9451,210.4486,210.7365,12109.0
2025-01-14 11:20:00,212.29,212.5,212.17,212.33,8533.0,210.8061,211.0146,210.6869,210.8458,8533.0
2025-01-14 11:30:00,212.47,212.53,212.14,212.22,8632.0,210.9848,211.0444,210.6571,210.7365,8632.0
2025-01-14 11:40:00,212.19,212.48,212.18,212.37,13933.0,210.7067,210.9947,210.6968,210.8855,13933.0
2025-01-14 11:50:00,212.34,212.64,212.13,212.22,13247.0,210.8557,211.1536,210.6472,210.7365,13247.0
2025-01-14 12:00:00,212.22,212.34,212.18,212.29,15097.0,210.7365,210.8557,210.6968,210.8061,15097.0
2025-01-14 12:10:00,212.31,212.4,212.17,212.18,13435.0,210.8259,210.9153,210.6869,210.6968,13435.0
2025-01-14 12:20:00,212.14,212.55,212.13,212.48,16706.0,210.6571,211.0642,210.6472,210.9947,16706.0
2025-01-14 12:30:00,212.48,212.81,212.29,212.8,27030.0,210.9947,211.3224,210.8061,211.3125,27030.0
2025-01-14 12:40:00,212.81,213.15,212.8,213.08,20093.0,211.3224,211.66,211.3125,211.5905,20093.0
2025-01-14 12:50:00,213.11,213.27,213.03,213.08,7529.0,211.6203,211.7792,211.5409,211.5905,7529.0
2025-01-14 13:00:00,213.03,213.17,212.99,213.16,6451.0,211.5409,211.6799,211.5012,211.67,6451.0
2025-01-14 13:10:00,213.14,213.3,213.02,213.27,11649.0,211.6501,211.809,211.5309,211.7792,11649.0
2025-01-14 13:20:00,213.22,213.43,213.22,213.36,16633.0,211.7295,211.9381,211.7295,211.8686,16633.0
2025-01-14 13:30:00,213.38,213.67,213.35,213.62,9161.0,211.8884,212.1764,211.8586,212.1268,9161.0
2025-01-14 13:40:00,213.6,213.67,213.56,213.56,8438.0,212.1069,212.1764,212.0672,212.0672,8438.0
2025-01-14 13:50:00,213.56,213.87,213.55,213.75,12837.0,212.0672,212.375,212.0572,212.2558,12837.0
2025-01-14 14:00:00,213.7,213.74,213.56,213.59,7071.0,212.2062,212.2459,212.0672,212.097,7071.0
2025-01-14 14:10:00,213.59,213.74,213.48,213.71,11534.0,212.097,212.2459,211.9877,212.2161,11534.0
2025-01-14 14:20:00,213.68,213.8,213.48,213.49,18981.0,212.1863,212.3055,211.9877,211.9977,18981.0
2025-01-14 14:30:00,213.5,213.73,213.42,213.64,15749.0,212.0076,212.236,211.9282,212.1466,15749.0
2025-01-14 14:40:00,213.63,213.69,213.44,213.44,8822.0,212.1367,212.1963,211.948,211.948,8822.0
2025-01-14 14:50:00,213.45,213.45,213.19,213.25,14046.0,211.9579,211.9579,211.6998,211.7593,14046.0
2025-01-14 15:00:00,213.25,213.28,212.95,213.09,18995.0,211.7593,211.7891,211.4614,211.6005,18995.0
2025-01-14 15:10:00,213.09,213.15,212.9,212.95,19343.0,211.6005,211.66,211.4118,211.4614,19343.0
2025-01-14 15:20:00,212.96,213.26,212.93,213.19,20697.0,211.4714,211.7693,211.4416,211.6998,20697.0
2025-01-14 15:30:00,213.15,213.32,213.03,213.08,27779.0,211.66,211.8289,211.5409,211.5905,27779.0
2025-01-14 15:40:00,213.09,213.57,213.08,213.51,34381.0,211.6005,212.0771,211.5905,212.0175,34381.0
2025-01-14 15:50:00,213.57,214.01,213.28,213.38,211669.0,212.0771,212.514,211.7891,211.8884,211669.0
2025-01-15 09:30:00,214.43,214.43,213.11,213.91,56905.0,212.9311,212.9311,211.6203,212.4147,56905.0
2025-01-15 09:40:00,214.01,214.26,213.73,214.16,19107.0,212.514,212.7623,212.236,212.663,19107.0
2025-01-15 09:50:00,214.18,214.35,213.74,213.9,20270.0,212.6828,212.8517,212.2459,212.4048,20270.0
2025-01-15 10:00:00,213.9,214.02,212.95,213.12,35165.0,212.4048,212.524,211.4614,211.6302,35165.0
2025-01-15 10:10:00,213.11,213.43,213.08,213.22,42733.0,211.6203,211.9381,211.5905,211.7295,42733.0
2025-01-15 10:20:00,213.22,213.27,212.9,212.99,12127.0,211.7295,211.7792,211.4118,211.5012,12127.0
2025-01-15 10:30:00,213.02,213.18,212.77,212.77,29931.0,211.5309,211.6898,211.2827,211.2827,29931.0
2025-01-15 10:40:00,212.77,213.01,212.69,212.88,14254.0,211.2827,211.521,211.2033,211.3919,14254.0
2025-01-15 10:50:00,212.89,213.06,212.83,212.92,9113.0,211.4019,211.5707,211.3423,211.4316,9113.0
2025-01-15 11:00:00,213.03,213.07,212.9,213.0,10571.0,211.5409,211.5806,211.4118,211.5111,10571.0
2025-01-15 11:10:00,213.0,213.22,212.73,212.74,25111.0,211.5111,211.7295,211.243,211.2529,25111.0
2025-01-15 11:20:00,212.82,212.97,212.73,212.92,4485.0,211.3323,211.4813,211.243,211.4316,4485.0
2025-01-15 11:30:00,212.85,213.05,212.42,212.97,13374.0,211.3621,211.5607,210.9351,211.4813,13374.0
2025-01-15 11:40:00,212.98,213.01,212.68,212.68,6310.0,211.4912,211.521,211.1933,211.1933,6310.0
2025-01-15 11:50:00,212.56,212.84,212.56,212.84,8184.0,211.0742,211.3522,211.0742,211.3522,8184.0
2025-01-15 12:00:00,212.8,212.89,212.67,212.76,23692.0,211.3125,211.4019,211.1834,211.2728,23692.0
2025-01-15 12:10:00,212.77,213.02,212.75,212.89,28710.0,211.2827,211.5309,211.2628,211.4019,28710.0
2025-01-15 12:20:00,212.9,212.95,212.67,212.72,51118.0,211.4118,211.4614,211.1834,211.233,51118.0
2025-01-15 12:30:00,212.72,212.85,212.62,212.62,33551.0,211.233,211.3621,211.1337,211.1337,33551.0
2025-01-15 12:40:00,212.62,213.07,212.62,212.82,14933.0,211.1337,211.5806,211.1337,211.3323,14933.0
2025-01-15 12:50:00,212.8,212.82,212.47,212.57,13575.0,211.3125,211.3323,210.9848,211.0841,13575.0
2025-01-15 13:00:00,212.59,212.63,212.3,212.3,22103.0,211.104,211.1437,210.816,210.816,22103.0
2025-01-15 13:10:00,212.31,212.38,212.22,212.33,15052.0,210.8259,210.8954,210.7365,210.8458,15052.0
2025-01-15 13:20:00,212.3,212.57,212.17,212.51,35732.0,210.816,211.0841,210.6869,211.0245,35732.0
2025-01-15 13:30:00,212.59,212.75,212.58,212.67,11286.0,211.104,211.2628,211.094,211.1834,11286.0
2025-01-15 13:40:00,212.65,212.68,212.49,212.59,27647.0,211.1635,211.1933,211.0047,211.104,27647.0
2025-01-15 13:50:00,212.56,212.71,212.56,212.64,15777.0,211.0742,211.2231,211.0742,211.1536,15777.0
2025-01-15 14:00:00,212.63,212.67,212.36,212.36,16157.0,211.1437,211.1834,210.8756,210.8756,16157.0
2025-01-15 14:10:00,212.36,212.37,212.06,212.15,19601.0,210.8756,210.8855,210.5777,210.667,19601.0
2025-01-15 14:20:00,212.19,212.27,211.99,212.13,23257.0,210.7067,210.7862,210.5081,210.6472,23257.0
2025-01-15 14:30:00,212.08,212.12,211.97,212.09,12949.0,210.5975,210.6372,210.4883,210.6074,12949.0
2025-01-15 14:40:00,212.09,212.15,212.0,212.11,24225.0,210.6074,210.667,210.5181,210.6273,24225.0
2025-01-15 14:50:00,212.11,212.38,212.07,212.19,16848.0,210.6273,210.8954,210.5876,210.7067,16848.0
2025-01-15 15:00:00,212.22,212.26,212.12,212.24,23773.0,210.7365,210.7763,210.6372,210.7564,23773.0
2025-01-15 15:10:00,212.24,212.36,212.05,212.05,32222.0,210.7564,210.8756,210.5677,210.5677,32222.0
2025-01-15 15:20:00,212.06,212.29,212.0,212.27,30273.0,210.5777,210.8061,210.5181,210.7862,30273.0
2025-01-15 15:30:00,212.33,212.41,212.24,212.24,38993.0,210.8458,210.9252,210.7564,210.7564,38993.0
2025-01-15 15:40:00,212.32,212.48,212.25,212.31,40253.0,210.8358,210.9947,210.7663,210.8259,40253.0
2025-01-15 15:50:00,212.32,212.72,212.18,212.54,185529.0,210.8358,211.233,210.6968,211.0543,185529.0
2025-01-16 09:30:00,212.8,214.27,212.8,214.06,34119.0,211.3125,212.7722,211.3125,212.5637,34119.0
2025-01-16 09:40:00,214.2,214.23,213.56,213.56,10033.0,212.7027,212.7325,212.0672,212.0672,10033.0
2025-01-16 09:50:00,213.58,214.01,213.45,213.81,9989.0,212.087,212.514,211.9579,212.3154,9989.0
2025-01-16 10:00:00,213.81,213.89,213.37,213.71,10277.0,212.3154,212.3949,211.8785,212.2161,10277.0
2025-01-16 10:10:00,213.71,214.88,213.71,214.74,30197.0,212.2161,213.3779,212.2161,213.2389,30197.0
2025-01-16 10:20:00,214.78,215.21,214.6,214.8,26787.0,213.2786,213.7056,213.0999,213.2985,26787.0
2025-01-16 10:30:00,214.78,215.09,214.64,214.95,36260.0,213.2786,213.5865,213.1396,213.4475,36260.0
2025-01-16 10:40:00,214.95,215.34,214.68,215.29,15470.0,213.4475,213.8347,213.1793,213.7851,15470.0
2025-01-16 10:50:00,215.29,215.66,215.14,215.53,11285.0,213.7851,214.1525,213.6361,214.0234,11285.0
2025-01-16 11:00:00,215.5,215.91,215.41,215.63,10739.0,213.9936,214.4007,213.9042,214.1227,10739.0
2025-01-16 11:10:00,215.63,215.71,215.33,215.43,9160.0,214.1227,214.2021,213.8248,213.9241,9160.0
2025-01-16 11:20:00,215.49,215.86,215.48,215.81,17442.0,213.9837,214.3511,213.9738,214.3014,17442.0
2025-01-16 11:30:00,215.81,216.21,215.68,216.21,19689.0,214.3014,214.6986,214.1724,214.6986,19689.0
2025-01-16 11:40:00,216.13,216.19,216.03,216.09,9674.0,214.6192,214.6788,214.5199,214.5795,9674.0
2025-01-16 11:50:00,216.09,216.42,215.92,216.38,17774.0,214.5795,214.9072,214.4107,214.8675,17774.0
2025-01-16 12:00:00,216.42,216.8,216.36,216.73,52246.0,214.9072,215.2845,214.8476,215.215,52246.0
2025-01-16 12:10:00,216.67,216.74,216.29,216.29,10909.0,215.1554,215.2249,214.7781,214.7781,10909.0
2025-01-16 12:20:00,216.25,216.38,216.15,216.24,14881.0,214.7384,214.8675,214.6391,214.7284,14881.0
2025-01-16 12:30:00,216.3,216.35,216.06,216.2,13209.0,214.788,214.8377,214.5497,214.6887,13209.0
2025-01-16 12:40:00,216.16,216.21,216.08,216.21,6746.0,214.649,214.6986,214.5696,214.6986,6746.0
2025-01-16 12:50:00,216.17,216.27,216.06,216.23,9536.0,214.6589,214.7582,214.5497,214.7185,9536.0
2025-01-16 13:00:00,216.2,216.37,216.17,216.31,21703.0,214.6887,214.8575,214.6589,214.7979,21703.0
2025-01-16 13:10:00,216.31,216.57,216.3,216.43,16222.0,214.7979,215.0561,214.788,214.9171,16222.0
2025-01-16 13:20:00,216.47,216.56,216.36,216.36,10865.0,214.9568,215.0462,214.8476,214.8476,10865.0
2025-01-16 13:30:00,216.33,216.59,216.31,216.47,12728.0,214.8178,215.076,214.7979,214.9568,12728.0
2025-01-16 13:40:00,216.49,216.64,216.28,216.34,16870.0,214.9767,215.1256,214.7682,214.8277,16870.0
2025-01-16 13:50:00,216.36,216.54,216.17,216.2,18344.0,214.8476,215.0263,214.6589,214.6887,18344.0
2025-01-16 14:00:00,216.06,216.11,215.98,216.02,6829.0,214.5497,214.5993,214.4703,214.51,6829.0
2025-01-16 14:10:00,216.06,216.07,215.85,215.93,12113.0,214.5497,214.5596,214.3412,214.4206,12113.0
2025-01-16 14:20:00,215.93,216.06,215.84,216.01,16847.0,214.4206,214.5497,214.3312,214.5,16847.0
2025-01-16 14:30:00,215.94,216.34,215.93,216.29,17536.0,214.4305,214.8277,214.4206,214.7781,17536.0
2025-01-16 14:40:00,216.25,216.3,215.94,215.94,17141.0,214.7384,214.788,214.4305,214.4305,17141.0
2025-01-16 14:50:00,215.91,216.0,215.82,215.96,19660.0,214.4007,214.4901,214.3114,214.4504,19660.0
2025-01-16 15:00:00,215.96,216.04,215.71,215.71,11795.0,214.4504,214.5298,214.2021,214.2021,11795.0
2025-01-16 15:10:00,215.82,215.82,215.63,215.67,12146.0,214.3114,214.3114,214.1227,214.1624,12146.0
2025-01-16 15:20:00,215.63,215.8,215.52,215.69,16689.0,214.1227,214.2915,214.0135,214.1823,16689.0
2025-01-16 15:30:00,215.78,216.28,215.78,216.28,26472.0,214.2717,214.7682,214.2717,214.7682,26472.0
2025-01-16 15:40:00,216.28,216.34,216.09,216.3,40743.0,214.7682,214.8277,214.5795,214.788,40743.0
2025-01-16 15:50:00,216.25,216.78,216.17,216.33,124807.0,214.7384,215.2647,214.6589,214.8178,124807.0
2025-01-17 09:30:00,216.46,216.8,214.98,215.69,333797.0,214.9469,215.2845,213.4772,214.1823,333797.0
2025-01-17 09:40:00,215.63,215.97,214.97,215.89,13187.0,214.1227,214.4603,213.4673,214.3809,13187.0
2025-01-17 09:50:00,215.8,216.29,215.72,216.0,11662.0,214.2915,214.7781,214.2121,214.4901,11662.0
2025-01-17 10:00:00,216.19,216.19,215.39,215.66,38673.0,214.6788,214.6788,213.8844,214.1525,38673.0
2025-01-17 10:10:00,215.74,216.33,215.65,216.22,32762.0,214.2319,214.8178,214.1426,214.7086,32762.0
2025-01-17 10:20:00,216.31,216.69,216.23,216.6,9134.0,214.7979,215.1753,214.7185,215.0859,9134.0
2025-01-17 10:30:00,216.6,216.81,216.34,216.48,9367.0,215.0859,215.2945,214.8277,214.9668,9367.0
2025-01-17 10:40:00,216.49,216.8,216.35,216.7,8228.0,214.9767,215.2845,214.8377,215.1852,8228.0
2025-01-17 10:50:00,216.73,217.12,216.7,217.0,10502.0,215.215,215.6023,215.1852,215.4831,10502.0
2025-01-17 11:00:00,216.87,217.18,216.86,217.18,5836.0,215.354,215.6619,215.3441,215.6619,5836.0
2025-01-17 11:10:00,217.17,217.3,216.93,217.12,8196.0,215.6519,215.781,215.4136,215.6023,8196.0
2025-01-17 11:20:00,217.1,217.18,216.82,216.91,9042.0,215.5824,215.6619,215.3044,215.3938,9042.0
2025-01-17 11:30:00,217.0,217.12,216.86,216.9,11959.0,215.4831,215.6023,215.3441,215.3838,11959.0
2025-01-17 11:40:00,216.93,217.22,216.9,217.12,12988.0,215.4136,215.7016,215.3838,215.6023,12988.0
2025-01-17 11:50:00,217.12,217.15,216.67,216.73,6938.0,215.6023,215.6321,215.1554,215.215,6938.0
2025-01-17 12:00:00,216.68,216.72,216.4,216.48,21011.0,215.1654,215.2051,214.8873,214.9668,21011.0
2025-01-17 12:10:00,216.56,216.61,216.46,216.61,6280.0,215.0462,215.0959,214.9469,215.0959,6280.0
2025-01-17 12:20:00,216.58,216.64,216.43,216.51,6921.0,215.0661,215.1256,214.9171,214.9966,6921.0
2025-01-17 12:30:00,216.46,216.54,216.43,216.54,17122.0,214.9469,215.0263,214.9171,215.0263,17122.0
2025-01-17 12:40:00,216.49,216.6,216.37,216.48,10170.0,214.9767,215.0859,214.8575,214.9668,10170.0
2025-01-17 12:50:00,216.5,216.57,216.37,216.48,4725.0,214.9866,215.0561,214.8575,214.9668,4725.0
2025-01-17 13:00:00,216.49,216.5,216.17,216.21,9595.0,214.9767,214.9866,214.6589,214.6986,9595.0
2025-01-17 13:10:00,216.21,216.24,216.02,216.02,3559.0,214.6986,214.7284,214.51,214.51,3559.0
2025-01-17 13:20:00,216.1,216.27,216.0,216.26,6287.0,214.5894,214.7582,214.4901,214.7483,6287.0
2025-01-17 13:30:00,216.3,216.32,216.13,216.14,7472.0,214.788,214.8079,214.6192,214.6291,7472.0
2025-01-17 13:40:00,216.12,216.13,215.97,216.08,3936.0,214.6093,214.6192,214.4603,214.5696,3936.0
2025-01-17 13:50:00,216.0,216.1,215.94,216.0,2949.0,214.4901,214.5894,214.4305,214.4901,2949.0
2025-01-17 14:00:00,216.06,216.11,215.86,216.03,15465.0,214.5497,214.5993,214.3511,214.5199,15465.0
2025-01-17 14:10:00,216.01,216.06,215.65,215.65,11474.0,214.5,214.5497,214.1426,214.1426,11474.0
2025-01-17 14:20:00,215.71,215.85,215.64,215.74,9271.0,214.2021,214.3412,214.1326,214.2319,9271.0
2025-01-17 14:30:00,215.77,215.77,215.51,215.56,6470.0,214.2617,214.2617,214.0035,214.0532,6470.0
2025-01-17 14:40:00,215.63,215.65,215.4,215.53,7919.0,214.1227,214.1426,213.8943,214.0234,7919.0
2025-01-17 14:50:00,215.52,215.53,215.41,215.53,9355.0,214.0135,214.0234,213.9042,214.0234,9355.0
2025-01-17 15:00:00,215.56,215.63,215.41,215.61,12118.0,214.0532,214.1227,213.9042,214.1028,12118.0
2025-01-17 15:10:00,215.69,215.88,215.59,215.83,12014.0,214.1823,214.371,214.083,214.3213,12014.0
2025-01-17 15:20:00,215.85,216.03,215.63,215.69,22097.0,214.3412,214.5199,214.1227,214.1823,22097.0
2025-01-17 15:30:00,215.74,215.74,215.5,215.57,16332.0,214.2319,214.2319,213.9936,214.0631,16332.0
2025-01-17 15:40:00,215.53,215.53,215.31,215.36,14157.0,214.0234,214.0234,213.8049,213.8546,14157.0
2025-01-17 15:50:00,215.34,215.71,215.14,215.22,93988.0,213.8347,214.2021,213.6361,213.7156,93988.0
2025-01-21 09:30:00,216.11,217.5,215.4,217.12,31301.0,214.5993,215.9796,213.8943,215.6023,31301.0
2025-01-21 09:40:00,217.28,217.33,216.62,216.72,40469.0,215.7612,215.8108,215.1058,215.2051,40469.0
2025-01-21 09:50:00,216.65,216.8,216.36,216.69,26036.0,215.1356,215.2845,214.8476,215.1753,26036.0
2025-01-21 10:00:00,216.73,216.88,216.61,216.68,26266.0,215.215,215.364,215.0959,215.1654,26266.0
2025-01-21 10:10:00,216.73,217.23,216.62,216.95,12571.0,215.215,215.7115,215.1058,215.4335,12571.0
2025-01-21 10:20:00,217.02,217.02,216.03,216.25,20276.0,215.503,215.503,214.5199,214.7384,20276.0
2025-01-21 10:30:00,216.25,216.44,216.14,216.14,7236.0,214.7384,214.927,214.6291,214.6291,7236.0
2025-01-21 10:40:00,216.23,216.29,215.82,216.02,9988.0,214.7185,214.7781,214.3114,214.51,9988.0
2025-01-21 10:50:00,216.03,216.11,215.67,215.89,5974.0,214.5199,214.5993,214.1624,214.3809,5974.0
2025-01-21 11:00:00,215.81,216.05,215.81,215.93,7685.0,214.3014,214.5398,214.3014,214.4206,7685.0
2025-01-21 11:10:00,215.84,216.04,215.62,216.02,33969.0,214.3312,214.5298,214.1128,214.51,33969.0
2025-01-21 11:20:00,216.02,216.26,215.94,216.03,18072.0,214.51,214.7483,214.4305,214.5199,18072.0
2025-01-21 11:30:00,216.01,216.11,215.94,216.01,34097.0,214.5,214.5993,214.4305,214.5,34097.0
2025-01-21 11:40:00,216.01,216.12,215.79,216.07,31592.0,214.5,214.6093,214.2816,214.5596,31592.0
2025-01-21 11:50:00,216.16,216.5,216.15,216.42,7931.0,214.649,214.9866,214.6391,214.9072,7931.0
2025-01-21 12:00:00,216.38,216.59,216.35,216.38,77922.0,214.8675,215.076,214.8377,214.8675,77922.0
2025-01-21 12:10:00,216.49,216.5,216.23,216.35,15594.0,214.9767,214.9866,214.7185,214.8377,15594.0
2025-01-21 12:20:00,216.38,216.63,216.38,216.53,13412.0,214.8675,215.1157,214.8675,215.0164,13412.0
2025-01-21 12:30:00,216.53,216.96,216.46,216.61,95625.0,215.0164,215.4434,214.9469,215.0959,95625.0
2025-01-21 12:40:00,216.59,216.88,216.58,216.68,7762.0,215.076,215.364,215.0661,215.1654,7762.0
2025-01-21 12:50:00,216.74,216.75,216.52,216.6,12772.0,215.2249,215.2349,215.0065,215.0859,12772.0
2025-01-21 13:00:00,216.56,216.8,216.33,216.76,6826.0,215.0462,215.2845,214.8178,215.2448,6826.0
2025-01-21 13:10:00,216.69,216.69,216.44,216.5,14535.0,215.1753,215.1753,214.927,214.9866,14535.0
2025-01-21 13:20:00,216.42,216.56,216.3,216.32,9202.0,214.9072,215.0462,214.788,214.8079,9202.0
2025-01-21 13:30:00,216.34,216.57,216.3,216.37,11161.0,214.8277,215.0561,214.788,214.8575,11161.0
2025-01-21 13:40:00,216.43,216.54,216.17,216.45,7974.0,214.9171,215.0263,214.6589,214.937,7974.0
2025-01-21 13:50:00,216.43,216.53,216.39,216.48,7007.0,214.9171,215.0164,214.8774,214.9668,7007.0
2025-01-21 14:00:00,216.55,216.55,216.34,216.55,9370.0,215.0363,215.0363,214.8277,215.0363,9370.0
2025-01-21 14:10:00,216.57,216.67,216.51,216.62,21695.0,215.0561,215.1554,214.9966,215.1058,21695.0
2025-01-21 14:20:00,216.64,216.79,216.51,216.7,32599.0,215.1256,215.2746,214.9966,215.1852,32599.0
2025-01-21 14:30:00,216.72,216.88,216.69,216.69,7781.0,215.2051,215.364,215.1753,215.1753,7781.0
2025-01-21 14:40:00,216.69,216.8,216.59,216.69,6618.0,215.1753,215.2845,215.076,215.1753,6618.0
2025-01-21 14:50:00,216.71,217.16,216.7,217.16,14087.0,215.1952,215.642,215.1852,215.642,14087.0
2025-01-21 15:00:00,217.11,217.25,217.05,217.16,18937.0,215.5924,215.7314,215.5328,215.642,18937.0
2025-01-21 15:10:00,217.16,217.62,217.16,217.52,27991.0,215.642,216.0988,215.642,215.9995,27991.0
2025-01-21 15:20:00,217.52,217.6,217.16,217.37,261550.0,215.9995,216.0789,215.642,215.8505,261550.0
2025-01-21 15:30:00,217.33,217.56,217.32,217.5,19993.0,215.8108,216.0392,215.8009,215.9796,19993.0
2025-01-21 15:40:00,217.44,217.87,217.38,217.81,25567.0,215.9201,216.347,215.8605,216.2875,25567.0
2025-01-21 15:50:00,217.87,218.34,217.87,218.24,133929.0,216.347,216.8138,216.347,216.7145,133929.0
2025-01-22 09:30:00,218.7,218.96,215.37,217.81,39337.0,217.1712,217.4294,213.8645,216.2875,39337.0
2025-01-22 09:40:00,217.97,218.11,217.34,217.5,21224.0,216.4463,216.5854,215.8207,215.9796,21224.0
2025-01-22 09:50:00,217.33,217.77,217.32,217.67,21114.0,215.8108,216.2477,215.8009,216.1484,21114.0
2025-01-22 10:00:00,217.61,218.37,217.5,218.36,38933.0,216.0889,216.8435,215.9796,216.8336,38933.0
2025-01-22 10:10:00,218.28,218.57,217.93,218.4,41381.0,216.7542,217.0422,216.4066,216.8733,41381.0
2025-01-22 10:20:00,218.5,218.7,218.0,218.21,27248.0,216.9726,217.1712,216.4761,216.6847,27248.0
2025-01-22 10:30:00,218.16,218.31,217.91,218.15,15678.0,216.635,216.784,216.3868,216.6251,15678.0
2025-01-22 10:40:00,218.02,218.36,217.82,217.91,18217.0,216.496,216.8336,216.2974,216.3868,18217.0
2025-01-22 10:50:00,217.91,218.43,217.91,218.33,22282.0,216.3868,216.9031,216.3868,216.8038,22282.0
2025-01-22 11:00:00,218.33,218.49,217.97,218.05,13071.0,216.8038,216.9627,216.4463,216.5258,13071.0
2025-01-22 11:10:00,218.05,218.23,217.67,217.78,25149.0,216.5258,216.7045,216.1484,216.2577,25149.0
2025-01-22 11:20:00,217.82,218.21,217.61,218.09,23819.0,216.2974,216.6847,216.0889,216.5655,23819.0
2025-01-22 11:30:00,218.11,218.32,217.98,218.11,14221.0,216.5854,216.7939,216.4563,216.5854,14221.0
2025-01-22 11:40:00,218.04,218.16,217.9,218.13,13923.0,216.5159,216.635,216.3768,216.6052,13923.0
2025-01-22 11:50:00,218.01,218.1,217.74,217.74,22651.0,216.4861,216.5754,216.218,216.218,22651.0
2025-01-22 12:00:00,217.76,217.85,217.35,217.46,12534.0,216.2378,216.3272,215.8307,215.9399,12534.0
2025-01-22 12:10:00,217.39,217.55,217.15,217.36,14354.0,215.8704,216.0293,215.6321,215.8406,14354.0
2025-01-22 12:20:00,217.36,217.43,217.18,217.38,10269.0,215.8406,215.9101,215.6619,215.8605,10269.0
2025-01-22 12:30:00,217.38,217.41,217.25,217.37,10945.0,215.8605,215.8903,215.7314,215.8505,10945.0
2025-01-22 12:40:00,217.37,217.41,217.12,217.34,25497.0,215.8505,215.8903,215.6023,215.8207,25497.0
2025-01-22 12:50:00,217.34,217.34,217.08,217.2,8059.0,215.8207,215.8207,215.5626,215.6817,8059.0
2025-01-22 13:00:00,217.15,217.2,216.92,216.95,17454.0,215.6321,215.6817,215.4037,215.4335,17454.0
2025-01-22 13:10:00,216.97,217.52,216.93,217.35,20811.0,215.4533,215.9995,215.4136,215.8307,20811.0
2025-01-22 13:20:00,217.38,217.8,217.36,217.75,9580.0,215.8605,216.2775,215.8406,216.2279,9580.0
2025-01-22 13:30:00,217.69,217.86,217.61,217.73,14594.0,216.1683,216.3371,216.0889,216.208,14594.0
2025-01-22 13:40:00,217.73,218.25,217.73,217.98,14244.0,216.208,216.7244,216.208,216.4563,14244.0
2025-01-22 13:50:00,217.92,218.14,217.89,218.04,6769.0,216.3967,216.6152,216.3669,216.5159,6769.0
2025-01-22 14:00:00,217.92,218.26,217.91,218.03,9932.0,216.3967,216.7343,216.3868,216.5059,9932.0
2025-01-22 14:10:00,218.11,218.15,217.94,217.94,8059.0,216.5854,216.6251,216.4166,216.4166,8059.0
2025-01-22 14:20:00,217.98,218.46,217.98,218.41,14855.0,216.4563,216.9329,216.4563,216.8833,14855.0
2025-01-22 14:30:00,218.38,218.56,218.32,218.56,9099.0,216.8535,217.0322,216.7939,217.0322,9099.0
2025-01-22 14:40:00,218.59,218.61,218.38,218.41,16143.0,217.062,217.0819,216.8535,216.8833,16143.0
2025-01-22 14:50:00,218.43,218.52,218.4,218.5,14499.0,216.9031,216.9925,216.8733,216.9726,14499.0
2025-01-22 15:00:00,218.5,218.91,218.41,218.9,24556.0,216.9726,217.3798,216.8833,217.3698,24556.0
2025-01-22 15:10:00,218.86,218.92,218.65,218.66,36170.0,217.3301,217.3897,217.1216,217.1315,36170.0
2025-01-22 15:20:00,218.63,218.66,218.37,218.48,14395.0,217.1017,217.1315,216.8435,216.9528,14395.0
2025-01-22 15:30:00,218.47,218.49,218.18,218.26,12432.0,216.9429,216.9627,216.6549,216.7343,12432.0
2025-01-22 15:40:00,218.22,218.22,217.71,217.71,22740.0,216.6946,216.6946,216.1882,216.1882,22740.0
2025-01-22 15:50:00,217.69,217.84,217.21,217.34,88006.0,216.1683,216.3173,215.6917,215.8207,88006.0
2025-01-23 09:30:00,217.33,218.48,216.27,217.79,69209.0,215.8108,216.9528,214.7582,216.2676,69209.0
2025-01-23 09:40:00,217.59,217.99,217.39,217.53,17959.0,216.069,216.4662,215.8704,216.0094,17959.0
2025-01-23 09:50:00,217.53,218.1,217.39,217.74,32435.0,216.0094,216.5754,215.8704,216.218,32435.0
2025-01-23 10:00:00,217.82,217.82,216.78,217.12,34807.0,216.2974,216.2974,215.2647,215.6023,34807.0
2025-01-23 10:10:00,217.09,217.09,216.16,216.46,25491.0,215.5725,215.5725,214.649,214.9469,25491.0
2025-01-23 10:20:00,216.46,216.54,215.61,215.67,14394.0,214.9469,215.0263,214.1028,214.1624,14394.0
2025-01-23 10:30:00,215.84,216.17,215.51,215.51,13480.0,214.3312,214.6589,214.0035,214.0035,13480.0
2025-01-23 10:40:00,215.69,216.17,215.52,216.17,14258.0,214.1823,214.6589,214.0135,214.6589,14258.0
2025-01-23 10:50:00,216.3,216.73,216.2,216.71,14372.0,214.788,215.215,214.6887,215.1952,14372.0
2025-01-23 11:00:00,216.78,216.92,216.42,216.63,7390.0,215.2647,215.4037,214.9072,215.1157,7390.0
2025-01-23 11:10:00,216.56,217.33,216.42,217.24,13137.0,215.0462,215.8108,214.9072,215.7214,13137.0
2025-01-23 11:20:00,217.15,217.45,216.81,217.01,8493.0,215.6321,215.93,215.2945,215.4931,8493.0
2025-01-23 11:30:00,216.98,217.12,216.83,217.12,11070.0,215.4633,215.6023,215.3143,215.6023,11070.0
2025-01-23 11:40:00,216.99,217.15,216.96,217.06,15375.0,215.4732,215.6321,215.4434,215.5427,15375.0
2025-01-23 11:50:00,217.06,217.25,216.92,216.93,8403.0,215.5427,215.7314,215.4037,215.4136,8403.0
2025-01-23 12:00:00,216.95,217.28,216.89,217.09,9038.0,215.4335,215.7612,215.3739,215.5725,9038.0
2025-01-23 12:10:00,217.15,217.28,216.98,217.06,14039.0,215.6321,215.7612,215.4633,215.5427,14039.0
2025-01-23 12:20:00,217.03,217.06,216.82,216.98,8595.0,215.5129,215.5427,215.3044,215.4633,8595.0
2025-01-23 12:30:00,216.99,217.01,216.67,216.92,8179.0,215.4732,215.4931,215.1554,215.4037,8179.0
2025-01-23 12:40:00,216.9,216.94,216.76,216.92,13096.0,215.3838,215.4235,215.2448,215.4037,13096.0
2025-01-23 12:50:00,216.96,217.07,216.87,217.06,7750.0,215.4434,215.5526,215.354,215.5427,7750.0
2025-01-23 13:00:00,217.07,217.2,216.99,217.18,16176.0,215.5526,215.6817,215.4732,215.6619,16176.0
2025-01-23 13:10:00,217.24,217.24,216.9,216.9,10309.0,215.7214,215.7214,215.3838,215.3838,10309.0
2025-01-23 13:20:00,216.94,216.98,216.55,216.66,9473.0,215.4235,215.4633,215.0363,215.1455,9473.0
2025-01-23 13:30:00,216.72,216.8,216.45,216.49,5337.0,215.2051,215.2845,214.937,214.9767,5337.0
2025-01-23 13:40:00,216.47,216.58,216.37,216.45,10323.0,214.9568,215.0661,214.8575,214.937,10323.0
2025-01-23 13:50:00,216.39,216.54,216.32,216.39,15230.0,214.8774,215.0263,214.8079,214.8774,15230.0
2025-01-23 14:00:00,216.39,216.48,216.29,216.45,9939.0,214.8774,214.9668,214.7781,214.937,9939.0
2025-01-23 14:10:00,216.45,216.53,216.36,216.36,10559.0,214.937,215.0164,214.8476,214.8476,10559.0
2025-01-23 14:20:00,216.36,216.53,216.29,216.41,22830.0,214.8476,215.0164,214.7781,214.8973,22830.0
2025-01-23 14:30:00,216.42,216.61,216.41,216.52,14073.0,214.9072,215.0959,214.8973,215.0065,14073.0
2025-01-23 14:40:00,216.53,216.91,216.53,216.71,11205.0,215.0164,215.3938,215.0164,215.1952,11205.0
2025-01-23 14:50:00,216.67,216.83,216.64,216.67,15734.0,215.1554,215.3143,215.1256,215.1554,15734.0
2025-01-23 15:00:00,216.63,216.83,216.58,216.79,13829.0,215.1157,215.3143,215.0661,215.2746,13829.0
2025-01-23 15:10:00,216.83,216.97,216.76,216.91,15436.0,215.3143,215.4533,215.2448,215.3938,15436.0
2025-01-23 15:20:00,216.88,216.99,216.76,216.82,22757.0,215.364,215.4732,215.2448,215.3044,22757.0
2025-01-23 15:30:00,216.78,216.78,216.5,216.51,20744.0,215.2647,215.2647,214.9866,214.9966,20744.0
2025-01-23 15:40:00,216.55,217.1,216.54,217.1,37391.0,215.0363,215.5824,215.0263,215.5824,37391.0
2025-01-23 15:50:00,217.2,217.66,217.03,217.38,172380.0,215.6817,216.1385,215.5129,215.8605,172380.0
2025-01-24 09:30:00,216.68,217.86,216.16,217.42,44727.0,215.1654,216.3371,214.649,215.9002,44727.0
2025-01-24 09:40:00,217.37,217.57,217.12,217.35,24279.0,215.8505,216.0491,215.6023,215.8307,24279.0
2025-01-24 09:50:00,217.35,217.66,217.25,217.27,26882.0,215.8307,216.1385,215.7314,215.7512,26882.0
2025-01-24 10:00:00,217.37,217.76,217.13,217.64,27382.0,215.8505,216.2378,215.6122,216.1187,27382.0
2025-01-24 10:10:00,217.62,217.67,216.84,217.5,12881.0,216.0988,216.1484,215.3242,215.9796,12881.0
2025-01-24 10:20:00,217.5,217.65,217.31,217.39,9526.0,215.9796,216.1286,215.791,215.8704,9526.0
2025-01-24 10:30:00,217.42,217.68,217.27,217.64,6516.0,215.9002,216.1584,215.7512,216.1187,6516.0
2025-01-24 10:40:00,217.59,218.17,217.43,217.87,22887.0,216.069,216.6449,215.9101,216.347,22887.0
2025-01-24 10:50:00,217.87,218.04,217.54,217.66,17211.0,216.347,216.5159,216.0194,216.1385,17211.0
2025-01-24 11:00:00,217.66,217.91,217.54,217.58,17708.0,216.1385,216.3868,216.0194,216.0591,17708.0
2025-01-24 11:10:00,217.58,218.03,217.46,217.98,6997.0,216.0591,216.5059,215.9399,216.4563,6997.0
2025-01-24 11:20:00,218.0,218.01,217.82,217.92,8015.0,216.4761,216.4861,216.2974,216.3967,8015.0
2025-01-24 11:30:00,217.93,218.22,217.93,218.14,19257.0,216.4066,216.6946,216.4066,216.6152,19257.0
2025-01-24 11:40:00,218.1,218.14,217.89,218.13,14057.0,216.5754,216.6152,216.3669,216.6052,14057.0
2025-01-24 11:50:00,218.12,218.31,218.03,218.2,15697.0,216.5953,216.784,216.5059,216.6747,15697.0
2025-01-24 12:00:00,218.17,218.17,217.95,218.05,8510.0,216.6449,216.6449,216.4265,216.5258,8510.0
2025-01-24 12:10:00,218.05,218.32,217.93,218.25,7739.0,216.5258,216.7939,216.4066,216.7244,7739.0
2025-01-24 12:20:00,218.26,218.57,218.24,218.53,10763.0,216.7343,217.0422,216.7145,217.0024,10763.0
2025-01-24 12:30:00,218.44,218.52,218.35,218.52,9849.0,216.9131,216.9925,216.8237,216.9925,9849.0
2025-01-24 12:40:00,218.51,218.6,218.49,218.58,6356.0,216.9826,217.0719,216.9627,217.0521,6356.0
2025-01-24 12:50:00,218.53,218.8,218.47,218.79,8003.0,217.0024,217.2705,216.9429,217.2606,8003.0
2025-01-24 13:00:00,218.76,218.82,218.66,218.82,13768.0,217.2308,217.2904,217.1315,217.2904,13768.0
2025-01-24 13:10:00,218.97,219.06,218.65,218.65,13047.0,217.4394,217.5287,217.1216,217.1216,13047.0
2025-01-24 13:20:00,218.67,218.81,218.57,218.81,6725.0,217.1415,217.2805,217.0422,217.2805,6725.0
2025-01-24 13:30:00,218.72,218.96,218.72,218.93,6323.0,217.1911,217.4294,217.1911,217.3996,6323.0
2025-01-24 13:40:00,219.05,219.1,218.9,219.01,13344.0,217.5188,217.5684,217.3698,217.4791,13344.0
2025-01-24 13:50:00,219.0,219.11,218.98,218.99,7723.0,217.4691,217.5784,217.4493,217.4592,7723.0
2025-01-24 14:00:00,218.99,219.26,218.98,219.2,10062.0,217.4592,217.7273,217.4493,217.6677,10062.0
2025-01-24 14:10:00,219.15,219.33,219.14,219.33,8997.0,217.6181,217.7968,217.6082,217.7968,8997.0
2025-01-24 14:20:00,219.31,219.44,219.18,219.28,11836.0,217.777,217.9061,217.6479,217.7472,11836.0
2025-01-24 14:30:00,219.31,219.39,219.2,219.28,13938.0,217.777,217.8564,217.6677,217.7472,13938.0
2025-01-24 14:40:00,219.31,219.37,219.24,219.24,7313.0,217.777,217.8366,217.7075,217.7075,7313.0
2025-01-24 14:50:00,219.24,219.4,219.23,219.39,12795.0,217.7075,217.8664,217.6975,217.8564,12795.0
2025-01-24 15:00:00,219.34,219.57,219.32,219.44,16793.0,217.8068,218.0352,217.7869,217.9061,16793.0
2025-01-24 15:10:00,219.4,219.47,219.25,219.42,14241.0,217.8664,217.9359,217.7174,217.8862,14241.0
2025-01-24 15:20:00,219.45,219.51,219.33,219.36,19370.0,217.916,217.9756,217.7968,217.8266,19370.0
2025-01-24 15:30:00,219.43,219.43,219.03,219.33,18126.0,217.8961,217.8961,217.4989,217.7968,18126.0
2025-01-24 15:40:00,219.33,219.33,218.92,219.03,33274.0,217.7968,217.7968,217.3897,217.4989,33274.0
2025-01-24 15:50:00,218.99,219.14,218.59,218.97,211320.0,217.4592,217.6082,217.062,217.4394,211320.0
2025-01-27 09:30:00,220.32,223.01,219.32,221.97,57049.0,218.7799,221.4511,217.7869,220.4184,57049.0
2025-01-27 09:40:00,221.78,222.15,219.69,219.86,21261.0,220.2297,220.5971,218.1543,218.3231,21261.0
2025-01-27 09:50:00,219.89,220.22,219.67,219.86,20913.0,218.3529,218.6806,218.1345,218.3231,20913.0
2025-01-27 10:00:00,219.8,220.98,219.8,220.9,19070.0,218.2636,219.4353,218.2636,219.3559,19070.0
2025-01-27 10:10:00,220.89,221.25,220.42,221.16,21673.0,219.3459,219.7034,218.8792,219.614,21673.0
2025-01-27 10:20:00,221.09,221.47,220.96,221.3,19466.0,219.5445,219.9219,219.4154,219.7531,19466.0
2025-01-27 10:30:00,221.36,221.57,220.69,221.03,12605.0,219.8126,220.0212,219.1473,219.485,12605.0
2025-01-27 10:40:00,221.03,221.32,220.77,220.95,17143.0,219.485,219.7729,219.2268,219.4055,17143.0
2025-01-27 10:50:00,220.88,221.09,220.8,220.85,13809.0,219.336,219.5445,219.2566,219.3062,13809.0
2025-01-27 11:00:00,220.82,221.48,220.41,221.39,23765.0,219.2764,219.9318,218.8693,219.8424,23765.0
2025-01-27 11:10:00,221.39,221.77,221.25,221.71,11292.0,219.8424,220.2198,219.7034,220.1602,11292.0
2025-01-27 11:20:00,221.72,222.12,221.67,222.09,10917.0,220.1701,220.5673,220.1205,220.5375,10917.0
2025-01-27 11:30:00,222.13,222.73,221.95,222.55,19024.0,220.5773,221.1731,220.3985,220.9943,19024.0
2025-01-27 11:40:00,222.56,222.77,222.17,222.17,10276.0,221.0043,221.2128,220.617,220.617,10276.0
2025-01-27 11:50:00,222.05,222.29,221.75,221.84,13012.0,220.4978,220.7361,220.1999,220.2893,13012.0
2025-01-27 12:00:00,221.8,221.99,221.41,221.63,20355.0,220.2496,220.4382,219.8623,220.0808,20355.0
2025-01-27 12:10:00,221.65,221.87,221.63,221.64,19802.0,220.1006,220.3191,220.0808,220.0907,19802.0
2025-01-27 12:20:00,221.76,222.3,221.76,222.23,32437.0,220.2099,220.7461,220.2099,220.6766,32437.0
2025-01-27 12:30:00,222.19,222.46,222.0,222.35,15911.0,220.6368,220.905,220.4482,220.7957,15911.0
2025-01-27 12:40:00,222.26,222.5,222.18,222.24,26855.0,220.7064,220.9447,220.6269,220.6865,26855.0
2025-01-27 12:50:00,222.21,222.49,222.09,222.09,15116.0,220.6567,220.9348,220.5375,220.5375,15116.0
2025-01-27 13:00:00,222.17,222.18,221.7,221.78,19530.0,220.617,220.6269,220.1503,220.2297,19530.0
2025-01-27 13:10:00,221.71,222.04,221.71,221.97,13689.0,220.1602,220.4879,220.1602,220.4184,13689.0
2025-01-27 13:20:00,221.82,222.33,221.75,222.33,12344.0,220.2694,220.7759,220.1999,220.7759,12344.0
2025-01-27 13:30:00,222.33,222.41,222.08,222.13,17860.0,220.7759,220.8553,220.5276,220.5773,17860.0
2025-01-27 13:40:00,222.13,222.43,222.04,222.26,13670.0,220.5773,220.8752,220.4879,220.7064,13670.0
2025-01-27 13:50:00,222.34,222.74,222.27,222.68,9559.0,220.7858,221.183,220.7163,221.1234,9559.0
2025-01-27 14:00:00,222.79,222.93,222.67,222.92,12787.0,221.2327,221.3717,221.1135,221.3617,12787.0
2025-01-27 14:10:00,222.9,223.39,222.9,223.36,13902.0,221.3419,221.8285,221.3419,221.7987,13902.0
2025-01-27 14:20:00,223.31,223.7,223.31,223.67,12244.0,221.749,222.1363,221.749,222.1065,12244.0
2025-01-27 14:30:00,223.62,223.9,223.59,223.89,11190.0,222.0569,222.3349,222.0271,222.325,11190.0
2025-01-27 14:40:00,223.78,224.07,223.78,224.04,10977.0,222.2157,222.5037,222.2157,222.4739,10977.0
2025-01-27 14:50:00,224.01,224.14,223.84,223.84,10724.0,222.4441,222.5732,222.2753,222.2753,10724.0
2025-01-27 15:00:00,223.84,224.03,223.34,223.34,11383.0,222.2753,222.464,221.7788,221.7788,11383.0
2025-01-27 15:10:00,223.38,223.46,223.06,223.41,21885.0,221.8185,221.898,221.5008,221.8483,21885.0
2025-01-27 15:20:00,223.35,223.46,223.15,223.19,16856.0,221.7887,221.898,221.5901,221.6299,16856.0
2025-01-27 15:30:00,223.17,223.18,222.79,222.86,23528.0,221.61,221.6199,221.2327,221.3022,23528.0
2025-01-27 15:40:00,222.91,223.26,222.7,222.79,40916.0,221.3518,221.6994,221.1433,221.2327,40916.0
2025-01-27 15:50:00,222.73,223.93,222.63,223.92,142051.0,221.1731,222.3647,221.0738,222.3548,142051.0
2025-01-28 09:30:00,223.58,224.49,222.4,224.06,32293.0,222.0171,222.9208,220.8454,222.4938,32293.0
2025-01-28 09:40:00,224.31,224.39,222.82,222.82,10718.0,222.742,222.8215,221.2624,221.2624,10718.0
2025-01-28 09:50:00,222.74,223.15,222.57,222.78,24113.0,221.183,221.5901,221.0142,221.2227,24113.0
2025-01-28 10:00:00,222.4,222.76,222.09,222.4,24465.0,220.8454,221.2029,220.5375,220.8454,24465.0
2025-01-28 10:10:00,222.42,222.42,221.73,221.73,15553.0,220.8652,220.8652,220.1801,220.1801,15553.0
2025-01-28 10:20:00,221.77,221.9,221.38,221.59,23281.0,220.2198,220.3489,219.8325,220.041,23281.0
2025-01-28 10:30:00,221.59,221.91,221.51,221.77,9995.0,220.041,220.3588,219.9616,220.2198,9995.0
2025-01-28 10:40:00,221.84,222.6,221.84,222.59,15357.0,220.2893,221.044,220.2893,221.0341,15357.0
2025-01-28 10:50:00,222.61,223.25,222.52,223.25,16596.0,221.0539,221.6894,220.9645,221.6894,16596.0
2025-01-28 11:00:00,223.18,223.18,222.71,223.0,9269.0,221.6199,221.6199,221.1532,221.4412,9269.0
2025-01-28 11:10:00,223.03,223.26,222.91,222.91,13962.0,221.471,221.6994,221.3518,221.3518,13962.0
2025-01-28 11:20:00,222.89,222.9,222.36,222.36,5956.0,221.332,221.3419,220.8057,220.8057,5956.0
2025-01-28 11:30:00,222.31,222.47,222.19,222.27,17638.0,220.756,220.9149,220.6368,220.7163,17638.0
2025-01-28 11:40:00,222.25,222.41,222.17,222.4,6233.0,220.6964,220.8553,220.617,220.8454,6233.0
2025-01-28 11:50:00,222.46,222.46,222.0,222.19,6396.0,220.905,220.905,220.4482,220.6368,6396.0
2025-01-28 12:00:00,222.25,222.25,221.86,222.0,10602.0,220.6964,220.6964,220.3092,220.4482,10602.0
2025-01-28 12:10:00,222.0,222.19,221.79,221.8,8526.0,220.4482,220.6368,220.2396,220.2496,8526.0
2025-01-28 12:20:00,221.69,221.74,221.47,221.56,9465.0,220.1403,220.19,219.9219,220.0113,9465.0
2025-01-28 12:30:00,221.58,221.86,221.43,221.43,7634.0,220.0311,220.3092,219.8822,219.8822,7634.0
2025-01-28 12:40:00,221.46,221.81,221.45,221.67,7082.0,219.912,220.2595,219.902,220.1205,7082.0
2025-01-28 12:50:00,221.63,221.93,221.51,221.82,7115.0,220.0808,220.3787,219.9616,220.2694,7115.0
2025-01-28 13:00:00,221.79,222.14,221.73,222.01,6193.0,220.2396,220.5872,220.1801,220.4581,6193.0
2025-01-28 13:10:00,222.03,222.12,221.81,221.81,8078.0,220.478,220.5673,220.2595,220.2595,8078.0
2025-01-28 13:20:00,221.87,221.95,221.56,221.56,6488.0,220.3191,220.3985,220.0113,220.0113,6488.0
2025-01-28 13:30:00,221.58,221.76,221.45,221.53,4826.0,220.0311,220.2099,219.902,219.9815,4826.0
2025-01-28 13:40:00,221.45,221.66,221.34,221.34,2946.0,219.902,220.1106,219.7928,219.7928,2946.0
2025-01-28 13:50:00,221.34,221.35,221.17,221.22,2714.0,219.7928,219.8027,219.624,219.6736,2714.0
2025-01-28 14:00:00,221.17,221.3,220.89,221.17,5672.0,219.624,219.7531,219.3459,219.624,5672.0
2025-01-28 14:10:00,221.12,221.15,220.92,220.96,3223.0,219.5743,219.6041,219.3757,219.4154,3223.0
2025-01-28 14:20:00,220.95,221.33,220.94,221.31,5799.0,219.4055,219.7829,219.3956,219.763,5799.0
2025-01-28 14:30:00,221.39,221.46,221.27,221.34,7023.0,219.8424,219.912,219.7233,219.7928,7023.0
2025-01-28 14:40:00,221.29,221.4,220.84,220.99,5746.0,219.7431,219.8524,219.2963,219.4452,5746.0
2025-01-28 14:50:00,220.97,221.35,220.97,221.32,7943.0,219.4254,219.8027,219.4254,219.7729,7943.0
2025-01-28 15:00:00,221.41,221.52,221.24,221.41,9803.0,219.8623,219.9715,219.6935,219.8623,9803.0
2025-01-28 15:10:00,221.39,221.51,221.35,221.45,5342.0,219.8424,219.9616,219.8027,219.902,5342.0
2025-01-28 15:20:00,221.37,221.56,221.33,221.33,9346.0,219.8226,220.0113,219.7829,219.7829,9346.0
2025-01-28 15:30:00,221.33,221.41,220.95,221.26,10748.0,219.7829,219.8623,219.4055,219.7133,10748.0
2025-01-28 15:40:00,221.27,221.58,221.2,221.41,28655.0,219.7233,220.0311,219.6538,219.8623,28655.0
2025-01-28 15:50:00,221.49,221.59,220.73,220.89,110952.0,219.9417,220.041,219.1871,219.3459,110952.0
2025-01-29 09:30:00,219.52,221.01,219.37,220.08,36014.0,217.9855,219.4651,217.8366,218.5416,36014.0
2025-01-29 09:40:00,220.07,220.33,219.5,220.14,21146.0,218.5317,218.7898,217.9657,218.6012,21146.0
2025-01-29 09:50:00,220.13,220.66,219.71,220.61,26046.0,218.5912,219.1175,218.1742,219.0679,26046.0
2025-01-29 10:00:00,220.43,220.61,220.17,220.29,31312.0,218.8892,219.0679,218.631,218.7501,31312.0
2025-01-29 10:10:00,220.2,220.73,220.01,220.28,25476.0,218.6608,219.1871,218.4721,218.7402,25476.0
2025-01-29 10:20:00,220.27,220.53,220.14,220.36,12689.0,218.7303,218.9885,218.6012,218.8196,12689.0
2025-01-29 10:30:00,220.34,221.22,220.25,221.04,24932.0,218.7998,219.6736,218.7104,219.4949,24932.0
2025-01-29 10:40:00,221.06,221.48,220.83,221.01,17557.0,219.5147,219.9318,219.2864,219.4651,17557.0
2025-01-29 10:50:00,221.02,221.14,220.68,221.05,88716.0,219.475,219.5942,219.1374,219.5048,88716.0
2025-01-29 11:00:00,221.03,221.5,221.0,221.27,12581.0,219.485,219.9517,219.4552,219.7233,12581.0
2025-01-29 11:10:00,221.28,221.62,221.16,221.43,63822.0,219.7332,220.0708,219.614,219.8822,63822.0
2025-01-29 11:20:00,221.48,221.53,221.16,221.43,13154.0,219.9318,219.9815,219.614,219.8822,13154.0
2025-01-29 11:30:00,221.34,221.44,220.92,220.92,7846.0,219.7928,219.8921,219.3757,219.3757,7846.0
2025-01-29 11:40:00,221.11,221.42,220.93,221.4,8042.0,219.5644,219.8722,219.3857,219.8524,8042.0
2025-01-29 11:50:00,221.39,221.45,220.96,221.0,6532.0,219.8424,219.902,219.4154,219.4552,6532.0
2025-01-29 12:00:00,221.02,221.16,221.02,221.16,9406.0,219.475,219.614,219.475,219.614,9406.0
2025-01-29 12:10:00,221.04,221.35,220.92,221.25,6127.0,219.4949,219.8027,219.3757,219.7034,6127.0
2025-01-29 12:20:00,221.23,221.31,221.0,221.04,12315.0,219.6836,219.763,219.4552,219.4949,12315.0
2025-01-29 12:30:00,221.04,221.07,220.77,220.77,10275.0,219.4949,219.5247,219.2268,219.2268,10275.0
2025-01-29 12:40:00,220.77,221.0,220.77,220.9,8857.0,219.2268,219.4552,219.2268,219.3559,8857.0
2025-01-29 12:50:00,220.93,221.01,220.85,221.01,4468.0,219.3857,219.4651,219.3062,219.4651,4468.0
2025-01-29 13:00:00,221.05,221.09,220.63,220.74,16401.0,219.5048,219.5445,219.0878,219.197,16401.0
2025-01-29 13:10:00,220.76,220.86,220.41,220.67,18413.0,219.2168,219.3161,218.8693,219.1275,18413.0
2025-01-29 13:20:00,220.79,220.9,220.72,220.85,16518.0,219.2466,219.3559,219.1771,219.3062,16518.0
2025-01-29 13:30:00,220.85,220.96,220.58,220.58,9401.0,219.3062,219.4154,219.0381,219.0381,9401.0
2025-01-29 13:40:00,220.61,220.71,220.31,220.63,15089.0,219.0679,219.1672,218.77,219.0878,15089.0
2025-01-29 13:50:00,220.66,220.7,220.3,220.45,8921.0,219.1175,219.1573,218.7601,218.909,8921.0
2025-01-29 14:00:00,220.31,220.48,219.6,219.6,17646.0,218.77,218.9388,218.065,218.065,17646.0
2025-01-29 14:10:00,219.59,219.78,219.44,219.46,16860.0,218.055,218.2437,217.9061,217.9259,16860.0
2025-01-29 14:20:00,219.44,219.55,219.33,219.54,9433.0,217.9061,218.0153,217.7968,218.0054,9433.0
2025-01-29 14:30:00,219.5,219.88,219.5,219.83,14567.0,217.9657,218.343,217.9657,218.2933,14567.0
2025-01-29 14:40:00,219.85,220.07,219.65,219.84,9229.0,218.3132,218.5317,218.1146,218.3033,9229.0
2025-01-29 14:50:00,219.7,220.07,219.7,219.88,7972.0,218.1643,218.5317,218.1643,218.343,7972.0
2025-01-29 15:00:00,219.74,220.03,219.56,220.0,16806.0,218.204,218.4919,218.0252,218.4622,16806.0
2025-01-29 15:10:00,220.0,220.31,219.76,220.16,14886.0,218.4622,218.77,218.2238,218.621,14886.0
2025-01-29 15:20:00,220.1,220.33,219.93,220.07,13169.0,218.5615,218.7898,218.3926,218.5317,13169.0
2025-01-29 15:30:00,220.01,220.09,219.48,219.58,13810.0,218.4721,218.5515,217.9458,218.0451,13810.0
2025-01-29 15:40:00,219.51,219.76,219.4,219.62,34283.0,217.9756,218.2238,217.8664,218.0848,34283.0
2025-01-29 15:50:00,219.66,220.02,219.08,219.29,120077.0,218.1245,218.482,217.5486,217.7571,120077.0
2025-01-30 09:30:00,223.5,223.5,215.53,217.98,77259.0,222.7568,222.7568,214.8133,217.2551,77259.0
2025-01-30 09:40:00,217.97,219.76,217.75,218.15,100784.0,217.2452,219.0292,217.0259,217.4246,100784.0
2025-01-30 09:50:00,218.42,219.01,217.85,218.03,38334.0,217.6937,218.2817,217.1256,217.305,38334.0
2025-01-30 10:00:00,218.19,218.46,216.3,217.37,85587.0,217.4644,217.7335,215.5807,216.6472,85587.0
2025-01-30 10:10:00,217.37,217.78,216.85,217.46,30418.0,216.6472,217.0558,216.1289,216.7369,30418.0
2025-01-30 10:20:00,217.81,217.82,217.01,217.27,24104.0,217.0857,217.0957,216.2884,216.5475,24104.0
2025-01-30 10:30:00,217.34,218.75,217.09,218.64,15840.0,216.6173,218.0226,216.3681,217.9129,15840.0
2025-01-30 10:40:00,218.69,219.32,217.91,219.31,17542.0,217.9628,218.5907,217.1854,218.5807,17542.0
2025-01-30 10:50:00,219.34,219.67,218.98,219.02,21460.0,218.6106,218.9395,218.2518,218.2917,21460.0
2025-01-30 11:00:00,219.2,219.67,218.28,218.28,24539.0,218.4711,218.9395,217.5541,217.5541,24539.0
2025-01-30 11:10:00,218.2,218.63,218.2,218.37,23242.0,217.4744,217.903,217.4744,217.6438,23242.0
2025-01-30 11:20:00,218.37,218.88,218.02,218.59,13497.0,217.6438,218.1521,217.295,217.8631,13497.0
2025-01-30 11:30:00,218.56,219.08,218.4,219.02,16225.0,217.8332,218.3515,217.6737,218.2917,16225.0
2025-01-30 11:40:00,219.04,219.46,218.57,219.01,20249.0,218.3116,218.7302,217.8432,218.2817,20249.0
2025-01-30 11:50:00,219.05,219.28,218.62,218.84,18293.0,218.3216,218.5508,217.893,218.1123,18293.0
2025-01-30 12:00:00,218.79,219.4,218.79,218.92,9808.0,218.0624,218.6704,218.0624,218.192,9808.0
2025-01-30 12:10:00,218.81,219.2,218.64,218.98,15775.0,218.0824,218.4711,217.9129,218.2518,15775.0
2025-01-30 12:20:00,218.94,219.16,218.39,218.5,15647.0,218.2119,218.4312,217.6638,217.7734,15647.0
2025-01-30 12:30:00,218.5,219.1,218.5,219.06,12228.0,217.7734,218.3714,217.7734,218.3315,12228.0
2025-01-30 12:40:00,219.05,219.15,218.69,218.7,8634.0,218.3216,218.4212,217.9628,217.9727,8634.0
2025-01-30 12:50:00,218.71,219.22,218.71,218.99,9945.0,217.9827,218.491,217.9827,218.2618,9945.0
2025-01-30 13:00:00,218.93,219.42,218.93,219.05,11099.0,218.202,218.6903,218.202,218.3216,11099.0
2025-01-30 13:10:00,219.07,219.07,217.73,218.1,37461.0,218.3415,218.3415,217.006,217.3747,37461.0
2025-01-30 13:20:00,218.06,219.23,218.06,219.23,70814.0,217.3349,218.501,217.3349,218.501,70814.0
2025-01-30 13:30:00,219.31,220.27,219.28,220.15,20974.0,218.5807,219.5375,218.5508,219.4179,20974.0
2025-01-30 13:40:00,219.99,220.38,219.82,220.26,16059.0,219.2585,219.6472,219.089,219.5276,16059.0
2025-01-30 13:50:00,220.43,220.43,219.73,219.93,12275.0,219.697,219.697,218.9993,219.1986,12275.0
2025-01-30 14:00:00,220.08,220.12,219.73,219.98,16701.0,219.3482,219.388,218.9993,219.2485,16701.0
2025-01-30 14:10:00,220.06,220.06,219.52,219.69,11621.0,219.3282,219.3282,218.79,218.9594,11621.0
2025-01-30 14:20:00,219.69,219.85,219.55,219.83,18792.0,218.9594,219.1189,218.8199,219.099,18792.0
2025-01-30 14:30:00,219.78,220.1,219.63,220.0,21087.0,219.0491,219.3681,218.8996,219.2684,21087.0
2025-01-30 14:40:00,219.98,220.12,219.63,219.93,15644.0,219.2485,219.388,218.8996,219.1986,15644.0
2025-01-30 14:50:00,219.93,219.93,219.48,219.51,23236.0,219.1986,219.1986,218.7501,218.78,23236.0
2025-01-30 15:00:00,219.59,219.67,218.51,218.64,92711.0,218.8598,218.9395,217.7834,217.9129,92711.0
2025-01-30 15:10:00,218.7,219.09,218.67,218.96,47664.0,217.9727,218.3614,217.9428,218.2319,47664.0
2025-01-30 15:20:00,218.98,219.89,218.97,219.85,29568.0,218.2518,219.1588,218.2418,219.1189,29568.0
2025-01-30 15:30:00,219.85,219.87,219.35,219.38,64208.0,219.1189,219.1388,218.6206,218.6505,64208.0
2025-01-30 15:40:00,219.37,219.39,218.51,219.19,63217.0,218.6405,218.6604,217.7834,218.4611,63217.0
2025-01-30 15:50:00,219.29,220.88,219.28,220.72,195114.0,218.5608,220.1455,218.5508,219.986,195114.0
2025-01-31 09:30:00,219.12,219.86,217.38,217.61,55714.0,218.3913,219.1289,216.6571,216.8864,55714.0
2025-01-31 09:40:00,217.5,217.82,216.15,217.04,28181.0,216.7767,217.0957,215.4312,216.3183,28181.0
2025-01-31 09:50:00,217.11,217.11,215.8,216.09,22219.0,216.388,216.388,215.0824,215.3714,22219.0
2025-01-31 10:00:00,215.97,216.57,215.64,216.46,38856.0,215.2518,215.8498,214.9229,215.7402,38856.0
2025-01-31 10:10:00,216.33,217.54,216.33,217.54,39140.0,215.6106,216.8166,215.6106,216.8166,39140.0
2025-01-31 10:20:00,217.47,217.73,217.09,217.19,26493.0,216.7468,217.006,216.3681,216.4678,26493.0
2025-01-31 10:30:00,217.29,217.57,217.09,217.19,16818.0,216.5674,216.8465,216.3681,216.4678,16818.0
2025-01-31 10:40:00,217.38,217.6,216.75,216.77,10645.0,216.6571,216.8764,216.0292,216.0492,10645.0
2025-01-31 10:50:00,216.91,217.31,216.82,216.91,15056.0,216.1887,216.5874,216.099,216.1887,15056.0
2025-01-31 11:00:00,216.99,217.31,216.86,217.29,6025.0,216.2684,216.5874,216.1389,216.5674,6025.0
2025-01-31 11:10:00,217.26,217.42,216.88,217.0,35321.0,216.5375,216.697,216.1588,216.2784,35321.0
2025-01-31 11:20:00,216.87,217.03,216.52,216.52,32557.0,216.1488,216.3083,215.8,215.8,32557.0
2025-01-31 11:30:00,216.52,216.87,216.52,216.87,32912.0,215.8,216.1488,215.8,216.1488,32912.0
2025-01-31 11:40:00,216.84,217.4,216.84,217.12,9612.0,216.1189,216.6771,216.1189,216.398,9612.0
2025-01-31 11:50:00,217.03,217.04,216.84,216.93,29007.0,216.3083,216.3183,216.1189,216.2086,29007.0
2025-01-31 12:00:00,216.94,217.22,216.85,216.95,37474.0,216.2186,216.4977,216.1289,216.2286,37474.0
2025-01-31 12:10:00,216.95,217.14,216.77,217.05,27221.0,216.2286,216.4179,216.0492,216.3282,27221.0
2025-01-31 12:20:00,217.05,217.55,217.04,217.36,12899.0,216.3282,216.8266,216.3183,216.6372,12899.0
2025-01-31 12:30:00,217.36,217.8,217.36,217.66,8999.0,216.6372,217.0757,216.6372,216.9362,8999.0
2025-01-31 12:40:00,217.65,217.86,217.51,217.66,13091.0,216.9262,217.1355,216.7867,216.9362,13091.0
2025-01-31 12:50:00,217.59,217.7,217.23,217.38,13080.0,216.8664,216.9761,216.5076,216.6571,13080.0
2025-01-31 13:00:00,217.38,217.55,217.27,217.48,13713.0,216.6571,216.8266,216.5475,216.7568,13713.0
2025-01-31 13:10:00,217.48,217.6,216.86,216.94,33097.0,216.7568,216.8764,216.1389,216.2186,33097.0
2025-01-31 13:20:00,216.85,217.0,216.52,216.65,13238.0,216.1289,216.2784,215.8,215.9296,13238.0
2025-01-31 13:30:00,216.65,216.84,216.59,216.67,12613.0,215.9296,216.1189,215.8698,215.9495,12613.0
2025-01-31 13:40:00,216.67,216.74,216.59,216.61,13856.0,215.9495,216.0193,215.8698,215.8897,13856.0
2025-01-31 13:50:00,216.63,217.02,216.55,217.02,28065.0,215.9096,216.2983,215.8299,216.2983,28065.0
2025-01-31 14:00:00,216.95,217.02,216.52,216.52,16147.0,216.2286,216.2983,215.8,215.8,16147.0
2025-01-31 14:10:00,216.59,216.91,216.52,216.66,20013.0,215.8698,216.1887,215.8,215.9395,20013.0
2025-01-31 14:20:00,216.7,217.1,216.7,217.02,16991.0,215.9794,216.3781,215.9794,216.2983,16991.0
2025-01-31 14:30:00,217.1,217.32,217.1,217.19,6241.0,216.3781,216.5973,216.3781,216.4678,6241.0
2025-01-31 14:40:00,217.24,217.29,216.98,217.22,12351.0,216.5176,216.5674,216.2585,216.4977,12351.0
2025-01-31 14:50:00,217.22,217.27,217.07,217.17,11930.0,216.4977,216.5475,216.3482,216.4478,11930.0
2025-01-31 15:00:00,217.18,217.18,216.81,216.81,22933.0,216.4578,216.4578,216.089,216.089,22933.0
2025-01-31 15:10:00,216.78,217.35,216.77,217.35,12556.0,216.0591,216.6272,216.0492,216.6272,12556.0
2025-01-31 15:20:00,217.38,217.69,217.28,217.37,19471.0,216.6571,216.9661,216.5575,216.6472,19471.0
2025-01-31 15:30:00,217.42,217.47,216.91,217.02,24290.0,216.697,216.7468,216.1887,216.2983,24290.0
2025-01-31 15:40:00,217.02,217.27,216.93,217.23,33773.0,216.2983,216.5475,216.2086,216.5076,33773.0
2025-01-31 15:50:00,217.27,217.29,216.61,216.96,134028.0,216.5475,216.5674,215.8897,216.2385,134028.0
2025-02-03 09:30:00,216.0,216.98,215.0,215.58,66934.0,215.2817,216.2585,214.285,214.8631,66934.0
2025-02-03 09:40:00,215.7,216.01,215.32,215.84,89084.0,214.9827,215.2917,214.604,215.1223,89084.0
2025-02-03 09:50:00,215.84,216.08,214.95,214.95,29231.0,215.1223,215.3615,214.2352,214.2352,29231.0
2025-02-03 10:00:00,215.08,215.63,214.77,215.01,20778.0,214.3648,214.9129,214.0558,214.295,20778.0
2025-02-03 10:10:00,215.14,215.87,215.08,215.82,47400.0,214.4246,215.1522,214.3648,215.1023,47400.0
2025-02-03 10:20:00,215.8,216.59,215.65,216.51,33641.0,215.0824,215.8698,214.9329,215.79,33641.0
2025-02-03 10:30:00,216.51,216.75,216.04,216.65,16676.0,215.79,216.0292,215.3216,215.9296,16676.0
2025-02-03 10:40:00,216.6,217.19,216.44,217.19,30705.0,215.8797,216.4678,215.7203,216.4678,30705.0
2025-02-03 10:50:00,217.08,217.12,216.61,216.64,16696.0,216.3581,216.398,215.8897,215.9196,16696.0
2025-02-03 11:00:00,216.66,217.07,216.61,216.71,13859.0,215.9395,216.3482,215.8897,215.9894,13859.0
2025-02-03 11:10:00,216.69,217.11,216.69,217.05,7494.0,215.9694,216.388,215.9694,216.3282,7494.0
2025-02-03 11:20:00,217.1,217.35,216.9,217.24,13839.0,216.3781,216.6272,216.1787,216.5176,13839.0
2025-02-03 11:30:00,217.32,218.04,217.18,217.87,55068.0,216.5973,217.3149,216.4578,217.1455,55068.0
2025-02-03 11:40:00,217.95,218.77,217.95,218.39,41217.0,217.2252,218.0425,217.2252,217.6638,41217.0
2025-02-03 11:50:00,218.39,218.44,217.91,218.07,79803.0,217.6638,217.7136,217.1854,217.3448,79803.0
2025-02-03 12:00:00,218.08,218.09,217.83,217.93,16677.0,217.3548,217.3648,217.1056,217.2053,16677.0
2025-02-03 12:10:00,217.93,218.32,217.86,218.24,13726.0,217.2053,217.594,217.1355,217.5143,13726.0
2025-02-03 12:20:00,218.25,218.39,218.08,218.14,9297.0,217.5242,217.6638,217.3548,217.4146,9297.0
2025-02-03 12:30:00,218.0,218.04,217.76,217.81,12776.0,217.2751,217.3149,217.0359,217.0857,12776.0
2025-02-03 12:40:00,217.81,217.98,217.74,217.84,16319.0,217.0857,217.2551,217.0159,217.1156,16319.0
2025-02-03 12:50:00,217.87,218.23,217.84,218.06,18450.0,217.1455,217.5043,217.1156,217.3349,18450.0
2025-02-03 13:00:00,218.01,218.46,217.83,217.98,9255.0,217.285,217.7335,217.1056,217.2551,9255.0
2025-02-03 13:10:00,217.98,218.21,217.87,217.95,31681.0,217.2551,217.4844,217.1455,217.2252,31681.0
2025-02-03 13:20:00,218.0,218.46,217.98,218.39,20874.0,217.2751,217.7335,217.2551,217.6638,20874.0
2025-02-03 13:30:00,218.39,218.92,218.39,218.9,17236.0,217.6638,218.192,217.6638,218.1721,17236.0
2025-02-03 13:40:00,218.9,219.01,218.7,218.99,15429.0,218.1721,218.2817,217.9727,218.2618,15429.0
2025-02-03 13:50:00,219.03,219.06,218.9,218.97,12800.0,218.3016,218.3315,218.1721,218.2418,12800.0
2025-02-03 14:00:00,218.97,219.09,218.78,218.78,33720.0,218.2418,218.3614,218.0525,218.0525,33720.0
2025-02-03 14:10:00,218.76,219.15,218.76,219.15,12471.0,218.0325,218.4212,218.0325,218.4212,12471.0
2025-02-03 14:20:00,219.14,219.32,218.96,219.01,18257.0,218.4113,218.5907,218.2319,218.2817,18257.0
2025-02-03 14:30:00,219.01,219.21,218.97,219.06,10814.0,218.2817,218.481,218.2418,218.3315,10814.0
2025-02-03 14:40:00,219.06,219.68,218.97,219.67,30870.0,218.3315,218.9495,218.2418,218.9395,30870.0
2025-02-03 14:50:00,219.67,219.72,219.25,219.37,19219.0,218.9395,218.9893,218.5209,218.6405,19219.0
2025-02-03 15:00:00,219.38,219.39,219.04,219.09,23058.0,218.6505,218.6604,218.3116,218.3614,23058.0
2025-02-03 15:10:00,219.1,219.12,218.8,218.88,18894.0,218.3714,218.3913,218.0724,218.1521,18894.0
2025-02-03 15:20:00,218.8,218.86,218.39,218.41,16984.0,218.0724,218.1322,217.6638,217.6837,16984.0
2025-02-03 15:30:00,218.4,218.97,218.27,218.94,20847.0,217.6737,218.2418,217.5442,218.2119,20847.0
2025-02-03 15:40:00,218.99,219.29,218.98,219.25,24668.0,218.2618,218.5608,218.2518,218.5209,24668.0
2025-02-03 15:50:00,219.35,219.64,219.01,219.2,143858.0,218.6206,218.9096,218.2817,218.4711,143858.0
2025-02-04 09:30:00,219.63,220.92,219.08,220.55,56172.0,218.8996,220.1854,218.3515,219.8166,56172.0
2025-02-04 09:40:00,220.46,221.03,220.35,220.93,219799.0,219.7269,220.295,219.6173,220.1953,219799.0
2025-02-04 09:50:00,220.93,221.66,220.4,221.56,112397.0,220.1953,220.9229,219.6671,220.8232,112397.0
2025-02-04 10:00:00,221.62,222.24,221.4,221.84,141447.0,220.883,221.501,220.6638,221.1023,141447.0
2025-02-04 10:10:00,221.79,222.44,221.67,221.92,23465.0,221.0525,221.7003,220.9329,221.182,23465.0
2025-02-04 10:20:00,221.9,222.1,221.57,221.85,64296.0,221.1621,221.3614,220.8332,221.1123,64296.0
2025-02-04 10:30:00,221.88,222.34,221.73,222.23,75507.0,221.1422,221.6006,220.9927,221.491,75507.0
2025-02-04 10:40:00,222.25,222.54,222.02,222.39,199586.0,221.5109,221.8,221.2817,221.6505,199586.0
2025-02-04 10:50:00,222.3,222.39,222.07,222.11,21023.0,221.5608,221.6505,221.3315,221.3714,21023.0
2025-02-04 11:00:00,222.18,222.59,222.16,222.5,23702.0,221.4412,221.8498,221.4212,221.7601,23702.0
2025-02-04 11:10:00,222.51,222.85,222.46,222.53,17238.0,221.7701,222.1089,221.7202,221.79,17238.0
2025-02-04 11:20:00,222.53,223.02,222.44,222.77,32861.0,221.79,222.2784,221.7003,222.0292,32861.0
2025-02-04 11:30:00,222.8,223.02,222.59,223.01,46321.0,222.0591,222.2784,221.8498,222.2684,46321.0
2025-02-04 11:40:00,222.98,223.2,222.1,222.27,76623.0,222.2385,222.4578,221.3614,221.5309,76623.0
2025-02-04 11:50:00,222.11,222.49,222.06,222.13,50305.0,221.3714,221.7501,221.3216,221.3913,50305.0
2025-02-04 12:00:00,222.2,222.92,222.19,222.87,30970.0,221.4611,222.1787,221.4511,222.1289,30970.0
2025-02-04 12:10:00,222.92,223.4,222.82,223.29,76184.0,222.1787,222.6571,222.079,222.5475,76184.0
2025-02-04 12:20:00,223.07,223.41,223.05,223.2,221812.0,222.3282,222.6671,222.3083,222.4578,221812.0
2025-02-04 12:30:00,223.11,223.22,222.73,223.11,27733.0,222.3681,222.4777,221.9893,222.3681,27733.0
2025-02-04 12:40:00,223.15,223.25,222.99,223.16,15593.0,222.4079,222.5076,222.2485,222.4179,15593.0
2025-02-04 12:50:00,223.27,223.38,223.12,223.31,14485.0,222.5275,222.6372,222.378,222.5674,14485.0
2025-02-04 13:00:00,223.31,223.54,223.31,223.46,12272.0,222.5674,222.7966,222.5674,222.7169,12272.0
2025-02-04 13:10:00,223.31,223.63,223.28,223.5,39794.0,222.5674,222.8863,222.5375,222.7568,39794.0
2025-02-04 13:20:00,223.56,223.71,223.44,223.51,16536.0,222.8166,222.9661,222.697,222.7667,16536.0
2025-02-04 13:30:00,223.49,223.77,223.38,223.48,46770.0,222.7468,223.0259,222.6372,222.7368,46770.0
2025-02-04 13:40:00,223.48,223.57,223.31,223.57,34107.0,222.7368,222.8265,222.5674,222.8265,34107.0
2025-02-04 13:50:00,223.52,223.76,223.37,223.71,28561.0,222.7767,223.0159,222.6272,222.9661,28561.0
2025-02-04 14:00:00,223.67,223.79,223.56,223.67,42209.0,222.9262,223.0458,222.8166,222.9262,42209.0
2025-02-04 14:10:00,223.69,223.76,223.48,223.64,58561.0,222.9461,223.0159,222.7368,222.8963,58561.0
2025-02-04 14:20:00,223.64,223.79,223.57,223.57,19239.0,222.8963,223.0458,222.8265,222.8265,19239.0
2025-02-04 14:30:00,223.65,223.76,222.92,223.15,35221.0,222.9063,223.0159,222.1787,222.4079,35221.0
2025-02-04 14:40:00,223.15,223.36,223.11,223.32,74081.0,222.4079,222.6172,222.3681,222.5774,74081.0
2025-02-04 14:50:00,223.32,223.91,223.22,223.52,393840.0,222.5774,223.1654,222.4777,222.7767,393840.0
2025-02-04 15:00:00,223.44,224.0,223.2,223.83,124066.0,222.697,223.2551,222.4578,223.0857,124066.0
2025-02-04 15:10:00,223.76,224.12,223.32,223.72,304857.0,223.0159,223.3747,222.5774,222.976,304857.0
2025-02-04 15:20:00,223.72,223.89,223.66,223.76,61353.0,222.976,223.1455,222.9162,223.0159,61353.0
2025-02-04 15:30:00,223.76,223.92,223.54,223.71,87863.0,223.0159,223.1754,222.7966,222.9661,87863.0
2025-02-04 15:40:00,223.77,223.87,223.4,223.76,73975.0,223.0259,223.1255,222.6571,223.0159,73975.0
2025-02-04 15:50:00,223.72,223.73,222.78,223.07,428575.0,222.976,222.986,222.0392,222.3282,428575.0
2025-02-05 09:30:00,224.37,224.79,223.4,223.52,58548.0,223.6239,224.0425,222.6571,222.7767,58548.0
2025-02-05 09:40:00,223.69,224.09,223.35,223.45,35486.0,222.9461,223.3448,222.6073,222.7069,35486.0
2025-02-05 09:50:00,223.43,223.92,223.34,223.59,20099.0,222.687,223.1754,222.5973,222.8465,20099.0
2025-02-05 10:00:00,223.43,223.5,222.62,222.9,45282.0,222.687,222.7568,221.8797,222.1588,45282.0
2025-02-05 10:10:00,222.9,223.17,222.54,223.09,45069.0,222.1588,222.4279,221.8,222.3481,45069.0
2025-02-05 10:20:00,223.09,223.24,222.77,222.8,25291.0,222.3481,222.4976,222.0292,222.0591,25291.0
2025-02-05 10:30:00,222.82,223.35,222.62,223.12,20090.0,222.079,222.6073,221.8797,222.378,20090.0
2025-02-05 10:40:00,223.21,223.57,223.01,223.42,18155.0,222.4677,222.8265,222.2684,222.677,18155.0
2025-02-05 10:50:00,223.27,223.69,223.27,223.47,17073.0,222.5275,222.9461,222.5275,222.7269,17073.0
2025-02-05 11:00:00,223.47,223.53,223.15,223.48,21073.0,222.7269,222.7867,222.4079,222.7368,21073.0
2025-02-05 11:10:00,223.48,223.59,223.18,223.18,12989.0,222.7368,222.8465,222.4378,222.4378,12989.0
2025-02-05 11:20:00,223.18,223.52,223.05,223.52,22055.0,222.4378,222.7767,222.3083,222.7767,22055.0
2025-02-05 11:30:00,223.53,223.78,223.51,223.72,18478.0,222.7867,223.0358,222.7667,222.976,18478.0
2025-02-05 11:40:00,223.7,223.81,223.5,223.73,8239.0,222.9561,223.0657,222.7568,222.986,8239.0
2025-02-05 11:50:00,223.75,223.97,223.73,223.79,8258.0,223.0059,223.2252,222.986,223.0458,8258.0
2025-02-05 12:00:00,223.78,223.8,223.58,223.78,9680.0,223.0358,223.0558,222.8365,223.0358,9680.0
2025-02-05 12:10:00,223.8,223.85,223.71,223.75,11039.0,223.0558,223.1056,222.9661,223.0059,11039.0
2025-02-05 12:20:00,223.65,223.77,223.39,223.76,16452.0,222.9063,223.0259,222.6471,223.0159,16452.0
2025-02-05 12:30:00,223.79,223.88,223.68,223.78,6390.0,223.0458,223.1355,222.9362,223.0358,6390.0
2025-02-05 12:40:00,223.72,223.85,223.7,223.8,5079.0,222.976,223.1056,222.9561,223.0558,5079.0
2025-02-05 12:50:00,223.86,224.06,223.83,224.06,7782.0,223.1156,223.3149,223.0857,223.3149,7782.0
2025-02-05 13:00:00,224.02,224.13,224.0,224.06,6945.0,223.275,223.3847,223.2551,223.3149,6945.0
2025-02-05 13:10:00,224.06,224.37,224.03,224.27,14873.0,223.3149,223.6239,223.285,223.5242,14873.0
2025-02-05 13:20:00,224.24,224.44,224.24,224.41,16885.0,223.4943,223.6937,223.4943,223.6638,16885.0
2025-02-05 13:30:00,224.3,224.32,224.08,224.18,6131.0,223.5541,223.5741,223.3348,223.4345,6131.0
2025-02-05 13:40:00,224.18,224.51,224.17,224.38,9107.0,223.4345,223.7634,223.4246,223.6339,9107.0
2025-02-05 13:50:00,224.37,224.52,224.2,224.24,26095.0,223.6239,223.7734,223.4545,223.4943,26095.0
2025-02-05 14:00:00,224.31,224.61,224.3,224.59,18000.0,223.5641,223.8631,223.5541,223.8432,18000.0
2025-02-05 14:10:00,224.59,224.64,224.38,224.42,13049.0,223.8432,223.893,223.6339,223.6737,13049.0
2025-02-05 14:20:00,224.35,224.66,224.25,224.65,9009.0,223.604,223.9129,223.5043,223.903,9009.0
2025-02-05 14:30:00,224.65,224.77,224.59,224.74,13436.0,223.903,224.0226,223.8432,223.9927,13436.0
2025-02-05 14:40:00,224.7,225.0,224.56,224.66,56775.0,223.9528,224.2518,223.8133,223.9129,56775.0
2025-02-05 14:50:00,224.64,224.82,224.48,224.76,17012.0,223.893,224.0724,223.7335,224.0126,17012.0
2025-02-05 15:00:00,224.77,225.09,224.67,225.03,39338.0,224.0226,224.3415,223.9229,224.2817,39338.0
2025-02-05 15:10:00,225.03,225.19,224.91,224.92,27982.0,224.2817,224.4412,224.1621,224.1721,27982.0
2025-02-05 15:20:00,225.02,225.18,224.86,224.89,23084.0,224.2717,224.4312,224.1123,224.1422,23084.0
2025-02-05 15:30:00,224.84,225.05,224.65,225.02,50958.0,224.0923,224.3016,223.903,224.2717,50958.0
2025-02-05 15:40:00,225.02,225.29,224.75,225.14,70294.0,224.2717,224.5408,224.0026,224.3913,70294.0
2025-02-05 15:50:00,225.14,225.72,225.14,225.59,237138.0,224.3913,224.9694,224.3913,224.8398,237138.0
2025-02-06 09:30:00,226.45,226.58,225.57,225.86,35515.0,225.697,225.8265,224.8199,225.1089,35515.0
2025-02-06 09:40:00,225.95,226.02,225.48,225.82,9529.0,225.1986,225.2684,224.7302,225.0691,9529.0
2025-02-06 09:50:00,225.86,225.96,225.45,225.89,207648.0,225.1089,225.2086,224.7003,225.1388,207648.0
2025-02-06 10:00:00,225.89,226.51,225.67,225.68,14776.0,225.1388,225.7568,224.9196,224.9295,14776.0
2025-02-06 10:10:00,225.85,226.37,225.85,226.28,20614.0,225.099,225.6172,225.099,225.5275,20614.0
2025-02-06 10:20:00,226.29,226.57,225.86,226.2,10602.0,225.5375,225.8166,225.1089,225.4478,10602.0
2025-02-06 10:30:00,226.19,226.27,225.69,226.02,34845.0,225.4378,225.5176,224.9395,225.2684,34845.0
2025-02-06 10:40:00,226.09,226.11,225.56,225.96,60113.0,225.3382,225.3581,224.8099,225.2086,60113.0
2025-02-06 10:50:00,225.87,226.01,225.41,225.49,32038.0,225.1189,225.2584,224.6604,224.7402,32038.0
2025-02-06 11:00:00,225.41,225.91,225.27,225.83,78630.0,224.6604,225.1588,224.5209,225.079,78630.0
2025-02-06 11:10:00,225.87,226.1,225.64,226.1,48577.0,225.1189,225.3481,224.8897,225.3481,48577.0
2025-02-06 11:20:00,225.96,226.74,225.85,226.42,18229.0,225.2086,225.986,225.099,225.6671,18229.0
2025-02-06 11:30:00,226.45,226.82,226.33,226.39,23487.0,225.697,226.0657,225.5774,225.6372,23487.0
2025-02-06 11:40:00,226.46,227.02,226.38,226.55,160449.0,225.7069,226.2651,225.6272,225.7966,160449.0
2025-02-06 11:50:00,226.63,226.72,226.37,226.41,18846.0,225.8764,225.9661,225.6172,225.6571,18846.0
2025-02-06 12:00:00,226.41,226.51,226.24,226.27,11056.0,225.6571,225.7568,225.4877,225.5176,11056.0
2025-02-06 12:10:00,226.28,226.58,226.25,226.36,21872.0,225.5275,225.8265,225.4976,225.6073,21872.0
2025-02-06 12:20:00,226.36,226.94,226.36,226.74,49394.0,225.6073,226.1853,225.6073,225.986,49394.0
2025-02-06 12:30:00,226.68,226.96,226.44,226.59,41594.0,225.9262,226.2053,225.687,225.8365,41594.0
2025-02-06 12:40:00,226.63,226.95,226.57,226.79,27225.0,225.8764,226.1953,225.8166,226.0358,27225.0
2025-02-06 12:50:00,226.67,227.43,226.47,226.71,169153.0,225.9162,226.6737,225.7169,225.9561,169153.0
2025-02-06 13:00:00,226.7,226.72,226.15,226.37,55888.0,225.9461,225.9661,225.398,225.6172,55888.0
2025-02-06 13:10:00,226.42,226.72,226.37,226.59,11466.0,225.6671,225.9661,225.6172,225.8365,11466.0
2025-02-06 13:20:00,226.6,226.73,226.38,226.52,15740.0,225.8465,225.976,225.6272,225.7667,15740.0
2025-02-06 13:30:00,226.43,226.73,226.35,226.44,12273.0,225.677,225.976,225.5973,225.687,12273.0
2025-02-06 13:40:00,226.37,226.53,226.13,226.33,52142.0,225.6172,225.7767,225.378,225.5774,52142.0
2025-02-06 13:50:00,226.3,226.46,226.2,226.24,63076.0,225.5475,225.7069,225.4478,225.4877,63076.0
2025-02-06 14:00:00,226.29,226.38,225.94,225.95,13626.0,225.5375,225.6272,225.1887,225.1986,13626.0
2025-02-06 14:10:00,225.79,226.0,225.47,225.85,31261.0,225.0392,225.2485,224.7202,225.099,31261.0
2025-02-06 14:20:00,225.85,226.09,225.74,225.88,40780.0,225.099,225.3382,224.9893,225.1289,40780.0
2025-02-06 14:30:00,225.78,225.85,225.2,225.3,19500.0,225.0292,225.099,224.4511,224.5508,19500.0
2025-02-06 14:40:00,225.29,225.79,225.29,225.79,15215.0,224.5408,225.0392,224.5408,225.0392,15215.0
2025-02-06 14:50:00,225.82,226.01,225.7,225.93,29749.0,225.0691,225.2584,224.9495,225.1787,29749.0
2025-02-06 15:00:00,225.9,226.12,225.86,225.97,18223.0,225.1488,225.3681,225.1089,225.2186,18223.0
2025-02-06 15:10:00,225.93,226.15,225.89,225.99,20201.0,225.1787,225.398,225.1388,225.2385,20201.0
2025-02-06 15:20:00,225.92,226.01,225.83,225.93,19493.0,225.1687,225.2584,225.079,225.1787,19493.0
2025-02-06 15:30:00,225.91,226.03,225.65,225.97,32434.0,225.1588,225.2784,224.8996,225.2186,32434.0
2025-02-06 15:40:00,225.96,226.04,225.48,225.61,39431.0,225.2086,225.2883,224.7302,224.8598,39431.0
2025-02-06 15:50:00,225.68,226.15,225.64,226.01,189402.0,224.9295,225.398,224.8897,225.2584,189402.0
2025-02-07 09:30:00,225.94,226.5,225.64,225.82,26858.0,225.1887,225.7468,224.8897,225.0691,26858.0
2025-02-07 09:40:00,225.96,226.11,225.75,226.09,13265.0,225.2086,225.3581,224.9993,225.3382,13265.0
2025-02-07 09:50:00,226.08,227.09,226.0,227.09,11386.0,225.3282,226.3348,225.2485,226.3348,11386.0
2025-02-07 10:00:00,227.09,227.56,226.51,226.93,28814.0,226.3348,226.8033,225.7568,226.1754,28814.0
2025-02-07 10:10:00,226.94,227.3,226.8,226.94,20741.0,226.1853,226.5441,226.0458,226.1853,20741.0
2025-02-07 10:20:00,226.93,226.96,226.42,226.55,21582.0,226.1754,226.2053,225.6671,225.7966,21582.0
2025-02-07 10:30:00,226.53,227.41,226.52,227.16,19873.0,225.7767,226.6538,225.7667,226.4046,19873.0
2025-02-07 10:40:00,227.22,227.33,227.04,227.15,9345.0,226.4644,226.574,226.285,226.3946,9345.0
2025-02-07 10:50:00,227.15,227.32,226.7,226.94,39949.0,226.3946,226.5641,225.9461,226.1853,39949.0
2025-02-07 11:00:00,226.93,227.13,226.74,226.98,20399.0,226.1754,226.3747,225.986,226.2252,20399.0
2025-02-07 11:10:00,226.91,227.27,226.82,227.19,22364.0,226.1554,226.5142,226.0657,226.4345,22364.0
2025-02-07 11:20:00,227.13,227.32,226.7,226.74,28872.0,226.3747,226.5641,225.9461,225.986,28872.0
2025-02-07 11:30:00,226.7,227.09,226.7,227.02,12906.0,225.9461,226.3348,225.9461,226.2651,12906.0
2025-02-07 11:40:00,226.95,227.24,226.95,227.17,30434.0,226.1953,226.4843,226.1953,226.4146,30434.0
2025-02-07 11:50:00,227.16,227.3,226.87,227.05,30000.0,226.4046,226.5441,226.1156,226.295,30000.0
2025-02-07 12:00:00,226.94,227.33,226.91,227.28,38567.0,226.1853,226.574,226.1554,226.5242,38567.0
2025-02-07 12:10:00,227.23,227.58,227.14,227.36,18855.0,226.4744,226.8232,226.3847,226.6039,18855.0
2025-02-07 12:20:00,227.49,227.54,227.29,227.31,8055.0,226.7335,226.7833,226.5342,226.5541,8055.0
2025-02-07 12:30:00,227.31,227.32,227.05,227.07,9683.0,226.5541,226.5641,226.295,226.3149,9683.0
2025-02-07 12:40:00,227.04,227.14,226.96,227.0,7733.0,226.285,226.3847,226.2053,226.2451,7733.0
2025-02-07 12:50:00,227.02,227.11,226.96,227.05,6029.0,226.2651,226.3548,226.2053,226.295,6029.0
2025-02-07 13:00:00,227.05,227.29,226.98,227.27,7265.0,226.295,226.5342,226.2252,226.5142,7265.0
2025-02-07 13:10:00,227.23,227.52,227.23,227.37,8518.0,226.4744,226.7634,226.4744,226.6139,8518.0
2025-02-07 13:20:00,227.43,227.43,227.23,227.32,13267.0,226.6737,226.6737,226.4744,226.5641,13267.0
2025-02-07 13:30:00,227.38,227.57,227.31,227.31,23686.0,226.6239,226.8132,226.5541,226.5541,23686.0
2025-02-07 13:40:00,227.41,227.49,227.27,227.47,16107.0,226.6538,226.7335,226.5142,226.7136,16107.0
2025-02-07 13:50:00,227.47,227.47,227.2,227.26,29537.0,226.7136,226.7136,226.4445,226.5043,29537.0
2025-02-07 14:00:00,227.27,227.57,227.22,227.56,31809.0,226.5142,226.8132,226.4644,226.8033,31809.0
2025-02-07 14:10:00,227.53,227.7,227.33,227.61,20537.0,226.7734,226.9428,226.574,226.8531,20537.0
2025-02-07 14:20:00,227.65,227.73,227.5,227.69,35015.0,226.893,226.9727,226.7435,226.9328,35015.0
2025-02-07 14:30:00,227.64,227.9,227.55,227.86,28771.0,226.883,227.1421,226.7933,227.1023,28771.0
2025-02-07 14:40:00,227.86,228.02,227.84,227.96,20682.0,227.1023,227.2617,227.0823,227.2019,20682.0
2025-02-07 14:50:00,227.96,228.02,227.78,227.78,34285.0,227.2019,227.2617,227.0225,227.0225,34285.0
2025-02-07 15:00:00,227.82,227.85,227.55,227.78,48716.0,227.0624,227.0923,226.7933,227.0225,48716.0
2025-02-07 15:10:00,227.78,227.81,227.59,227.62,22534.0,227.0225,227.0524,226.8332,226.8631,22534.0
2025-02-07 15:20:00,227.62,227.69,227.34,227.43,129272.0,226.8631,226.9328,226.584,226.6737,129272.0
2025-02-07 15:30:00,227.43,227.53,227.02,227.23,41741.0,226.6737,226.7734,226.2651,226.4744,41741.0
2025-02-07 15:40:00,227.24,227.42,227.01,227.42,41789.0,226.4843,226.6637,226.2551,226.6637,41789.0
2025-02-07 15:50:00,227.45,227.65,227.2,227.46,139022.0,226.6936,226.893,226.4445,226.7036,139022.0
2025-02-10 09:30:00,227.37,227.64,226.46,226.48,29650.0,226.6139,226.883,225.7069,225.7269,29650.0
2025-02-10 09:40:00,226.55,226.57,225.45,226.0,18394.0,225.7966,225.8166,224.7003,225.2485,18394.0
2025-02-10 09:50:00,226.0,226.23,225.69,226.09,10824.0,225.2485,225.4777,224.9395,225.3382,10824.0
2025-02-10 10:00:00,226.22,226.31,225.75,226.26,32873.0,225.4677,225.5574,224.9993,225.5076,32873.0
2025-02-10 10:10:00,226.24,226.49,226.18,226.32,15778.0,225.4877,225.7368,225.4279,225.5674,15778.0
2025-02-10 10:20:00,226.27,226.71,226.26,226.64,10188.0,225.5176,225.9561,225.5076,225.8863,10188.0
2025-02-10 10:30:00,226.75,227.22,226.75,227.13,7610.0,225.996,226.4644,225.996,226.3747,7610.0
2025-02-10 10:40:00,227.19,227.59,227.04,227.48,31270.0,226.4345,226.8332,226.285,226.7235,31270.0
2025-02-10 10:50:00,227.51,227.78,227.4,227.59,9075.0,226.7534,227.0225,226.6438,226.8332,9075.0
2025-02-10 11:00:00,227.52,227.57,227.23,227.32,10348.0,226.7634,226.8132,226.4744,226.5641,10348.0
2025-02-10 11:10:00,227.22,227.26,226.78,226.99,12831.0,226.4644,226.5043,226.0259,226.2352,12831.0
2025-02-10 11:20:00,226.96,227.17,226.78,227.17,15873.0,226.2053,226.4146,226.0259,226.4146,15873.0
2025-02-10 11:30:00,227.07,227.4,227.01,227.4,20888.0,226.3149,226.6438,226.2551,226.6438,20888.0
2025-02-10 11:40:00,227.39,227.43,227.27,227.36,7362.0,226.6338,226.6737,226.5142,226.6039,7362.0
2025-02-10 11:50:00,227.41,227.54,227.1,227.1,20008.0,226.6538,226.7833,226.3448,226.3448,20008.0
2025-02-10 12:00:00,227.09,227.14,226.83,226.83,10697.0,226.3348,226.3847,226.0757,226.0757,10697.0
2025-02-10 12:10:00,226.83,227.16,226.78,227.16,55976.0,226.0757,226.4046,226.0259,226.4046,55976.0
2025-02-10 12:20:00,227.12,227.25,226.97,227.05,7475.0,226.3647,226.4943,226.2152,226.295,7475.0
2025-02-10 12:30:00,227.05,227.31,227.02,227.31,7026.0,226.295,226.5541,226.2651,226.5541,7026.0
2025-02-10 12:40:00,227.31,227.43,227.23,227.36,7108.0,226.5541,226.6737,226.4744,226.6039,7108.0
2025-02-10 12:50:00,227.25,227.47,227.21,227.47,15174.0,226.4943,226.7136,226.4544,226.7136,15174.0
2025-02-10 13:00:00,227.45,227.54,227.34,227.34,6286.0,226.6936,226.7833,226.584,226.584,6286.0
2025-02-10 13:10:00,227.33,227.54,227.24,227.47,65696.0,226.574,226.7833,226.4843,226.7136,65696.0
2025-02-10 13:20:00,227.51,227.6,227.47,227.5,5832.0,226.7534,226.8431,226.7136,226.7435,5832.0
2025-02-10 13:30:00,227.47,227.6,227.46,227.58,8084.0,226.7136,226.8431,226.7036,226.8232,8084.0
2025-02-10 13:40:00,227.61,227.67,227.44,227.46,6137.0,226.8531,226.9129,226.6837,226.7036,6137.0
2025-02-10 13:50:00,227.56,227.86,227.42,227.47,10992.0,226.8033,227.1023,226.6637,226.7136,10992.0
2025-02-10 14:00:00,227.4,227.66,227.19,227.63,28341.0,226.6438,226.9029,226.4345,226.873,28341.0
2025-02-10 14:10:00,227.71,227.82,227.62,227.64,3591.0,226.9528,227.0624,226.8631,226.883,3591.0
2025-02-10 14:20:00,227.64,227.85,227.63,227.82,11791.0,226.883,227.0923,226.873,227.0624,11791.0
2025-02-10 14:30:00,227.85,228.17,227.8,228.11,13749.0,227.0923,227.4112,227.0425,227.3514,13749.0
2025-02-10 14:40:00,228.1,228.25,228.09,228.14,11992.0,227.3415,227.491,227.3315,227.3813,11992.0
2025-02-10 14:50:00,228.13,228.4,228.12,228.29,13456.0,227.3714,227.6405,227.3614,227.5308,13456.0
2025-02-10 15:00:00,228.33,228.38,228.22,228.35,14595.0,227.5707,227.6206,227.4611,227.5907,14595.0
2025-02-10 15:10:00,228.35,228.47,228.3,228.31,26188.0,227.5907,227.7103,227.5408,227.5508,26188.0
2025-02-10 15:20:00,228.31,228.32,228.01,228.04,11841.0,227.5508,227.5607,227.2518,227.2817,11841.0
2025-02-10 15:30:00,228.01,228.01,227.24,227.28,31999.0,227.2518,227.2518,226.4843,226.5242,31999.0
2025-02-10 15:40:00,227.33,227.78,227.26,227.72,66647.0,226.574,227.0225,226.5043,226.9627,66647.0
2025-02-10 15:50:00,227.71,228.17,227.67,228.07,122975.0,226.9528,227.4112,226.9129,227.3116,122975.0
2025-02-11 09:30:00,227.98,228.1,227.28,227.94,50907.0,227.2219,227.3415,226.5242,227.182,50907.0
2025-02-11 09:40:00,228.13,228.3,227.78,227.88,18235.0,227.3714,227.5408,227.0225,227.1222,18235.0
2025-02-11 09:50:00,227.79,227.88,227.4,227.61,100313.0,227.0325,227.1222,226.6438,226.8531,100313.0
2025-02-11 10:00:00,227.58,227.85,227.21,227.29,16777.0,226.8232,227.0923,226.4544,226.5342,16777.0
2025-02-11 10:10:00,227.24,227.47,227.04,227.2,14516.0,226.4843,226.7136,226.285,226.4445,14516.0
2025-02-11 10:20:00,227.26,227.47,227.07,227.37,14366.0,226.5043,226.7136,226.3149,226.6139,14366.0
2025-02-11 10:30:00,227.28,227.47,227.06,227.42,17106.0,226.5242,226.7136,226.3049,226.6637,17106.0
2025-02-11 10:40:00,227.44,227.48,227.18,227.36,44348.0,226.6837,226.7235,226.4245,226.6039,44348.0
2025-02-11 10:50:00,227.39,227.53,227.25,227.49,13722.0,226.6338,226.7734,226.4943,226.7335,13722.0
2025-02-11 11:00:00,227.29,227.42,227.25,227.4,7744.0,226.5342,226.6637,226.4943,226.6438,7744.0
2025-02-11 11:10:00,227.31,227.32,227.06,227.08,10806.0,226.5541,226.5641,226.3049,226.3249,10806.0
2025-02-11 11:20:00,227.14,227.2,226.99,227.0,7950.0,226.3847,226.4445,226.2352,226.2451,7950.0
2025-02-11 11:30:00,227.03,227.41,226.95,227.41,20823.0,226.275,226.6538,226.1953,226.6538,20823.0
2025-02-11 11:40:00,227.43,227.65,227.43,227.62,11953.0,226.6737,226.893,226.6737,226.8631,11953.0
2025-02-11 11:50:00,227.53,227.82,227.5,227.79,10177.0,226.7734,227.0624,226.7435,227.0325,10177.0
2025-02-11 12:00:00,227.73,228.44,227.63,228.28,12583.0,226.9727,227.6804,226.873,227.5209,12583.0
2025-02-11 12:10:00,228.34,228.44,228.06,228.35,46214.0,227.5807,227.6804,227.3016,227.5907,46214.0
2025-02-11 12:20:00,228.38,228.48,227.97,228.12,6795.0,227.6206,227.7202,227.2119,227.3614,6795.0
2025-02-11 12:30:00,228.17,228.17,227.78,227.84,9015.0,227.4112,227.4112,227.0225,227.0823,9015.0
2025-02-11 12:40:00,227.84,227.95,227.65,227.65,8762.0,227.0823,227.192,226.893,226.893,8762.0
2025-02-11 12:50:00,227.65,227.66,227.46,227.47,7006.0,226.893,226.9029,226.7036,226.7136,7006.0
2025-02-11 13:00:00,227.46,227.46,227.27,227.33,4931.0,226.7036,226.7036,226.5142,226.574,4931.0
2025-02-11 13:10:00,227.3,227.55,227.28,227.55,9344.0,226.5441,226.7933,226.5242,226.7933,9344.0
2025-02-11 13:20:00,227.57,227.66,227.56,227.6,9106.0,226.8132,226.9029,226.8033,226.8431,9106.0
2025-02-11 13:30:00,227.6,227.72,227.49,227.49,14846.0,226.8431,226.9627,226.7335,226.7335,14846.0
2025-02-11 13:40:00,227.47,227.5,227.21,227.31,9146.0,226.7136,226.7435,226.4544,226.5541,9146.0
2025-02-11 13:50:00,227.3,227.32,227.1,227.17,8413.0,226.5441,226.5641,226.3448,226.4146,8413.0
2025-02-11 14:00:00,227.14,227.26,226.98,227.26,14362.0,226.3847,226.5043,226.2252,226.5043,14362.0
2025-02-11 14:10:00,227.26,227.36,227.22,227.24,6236.0,226.5043,226.6039,226.4644,226.4843,6236.0
2025-02-11 14:20:00,227.28,227.56,227.27,227.53,13178.0,226.5242,226.8033,226.5142,226.7734,13178.0
2025-02-11 14:30:00,227.57,227.6,227.41,227.6,11525.0,226.8132,226.8431,226.6538,226.8431,11525.0
2025-02-11 14:40:00,227.64,228.19,227.63,228.09,16192.0,226.883,227.4312,226.873,227.3315,16192.0
2025-02-11 14:50:00,228.04,228.11,227.87,228.03,16442.0,227.2817,227.3514,227.1122,227.2717,16442.0
2025-02-11 15:00:00,228.03,228.16,227.98,228.06,17051.0,227.2717,227.4013,227.2219,227.3016,17051.0
2025-02-11 15:10:00,228.13,228.35,228.1,228.17,17104.0,227.3714,227.5907,227.3415,227.4112,17104.0
2025-02-11 15:20:00,228.16,228.25,227.99,228.21,22359.0,227.4013,227.491,227.2318,227.4511,22359.0
2025-02-11 15:30:00,228.2,228.58,228.18,228.34,56659.0,227.4411,227.8199,227.4212,227.5807,56659.0
2025-02-11 15:40:00,228.3,228.33,228.07,228.1,50749.0,227.5408,227.5707,227.3116,227.3415,50749.0
2025-02-11 15:50:00,228.04,228.2,227.71,228.05,221601.0,227.2817,227.4411,226.9528,227.2916,221601.0
2025-02-12 09:30:00,226.87,227.36,226.39,226.5,34955.0,226.1156,226.6039,225.6372,225.7468,34955.0
2025-02-12 09:40:00,226.5,227.16,226.49,227.16,21689.0,225.7468,226.4046,225.7368,226.4046,21689.0
2025-02-12 09:50:00,227.18,227.66,227.01,227.07,10420.0,226.4245,226.9029,226.2551,226.3149,10420.0
2025-02-12 10:00:00,227.18,227.4,227.09,227.33,11726.0,226.4245,226.6438,226.3348,226.574,11726.0
2025-02-12 10:10:00,227.3,227.45,226.99,227.22,17007.0,226.5441,226.6936,226.2352,226.4644,17007.0
2025-02-12 10:20:00,227.2,227.23,226.93,227.14,33547.0,226.4445,226.4744,226.1754,226.3847,33547.0
2025-02-12 10:30:00,227.02,227.47,226.99,227.37,17561.0,226.2651,226.7136,226.2352,226.6139,17561.0
2025-02-12 10:40:00,227.39,228.0,227.34,227.84,24590.0,226.6338,227.2418,226.584,227.0823,24590.0
2025-02-12 10:50:00,227.84,228.15,227.76,228.08,16326.0,227.0823,227.3913,227.0026,227.3215,16326.0
2025-02-12 11:00:00,228.04,228.08,227.6,227.63,46412.0,227.2817,227.3215,226.8431,226.873,46412.0
2025-02-12 11:10:00,227.59,227.72,227.05,227.05,20492.0,226.8332,226.9627,226.295,226.295,20492.0
2025-02-12 11:20:00,227.04,227.18,226.94,227.16,9155.0,226.285,226.4245,226.1853,226.4046,9155.0
2025-02-12 11:30:00,227.2,227.73,227.16,227.68,12843.0,226.4445,226.9727,226.4046,226.9229,12843.0
2025-02-12 11:40:00,227.74,227.82,227.65,227.74,9157.0,226.9827,227.0624,226.893,226.9827,9157.0
2025-02-12 11:50:00,227.75,228.33,227.74,228.33,8416.0,226.9926,227.5707,226.9827,227.5707,8416.0
2025-02-12 12:00:00,228.28,228.61,228.27,228.47,41826.0,227.5209,227.8498,227.5109,227.7103,41826.0
2025-02-12 12:10:00,228.5,228.56,228.29,228.4,24115.0,227.7402,227.8,227.5308,227.6405,24115.0
2025-02-12 12:20:00,228.37,228.64,228.36,228.59,12260.0,227.6106,227.8797,227.6006,227.8299,12260.0
2025-02-12 12:30:00,228.63,228.79,228.46,228.5,43358.0,227.8697,228.0292,227.7003,227.7402,43358.0
2025-02-12 12:40:00,228.5,228.66,228.27,228.34,13889.0,227.7402,227.8996,227.5109,227.5807,13889.0
2025-02-12 12:50:00,228.34,228.41,228.2,228.21,6249.0,227.5807,227.6505,227.4411,227.4511,6249.0
2025-02-12 13:00:00,228.21,228.62,228.21,228.59,12597.0,227.4511,227.8598,227.4511,227.8299,12597.0
2025-02-12 13:10:00,228.64,228.65,228.37,228.46,20374.0,227.8797,227.8897,227.6106,227.7003,20374.0
2025-02-12 13:20:00,228.47,228.58,227.98,228.09,9810.0,227.7103,227.8199,227.2219,227.3315,9810.0
2025-02-12 13:30:00,228.04,228.26,227.89,228.19,26322.0,227.2817,227.5009,227.1322,227.4312,26322.0
2025-02-12 13:40:00,228.18,228.24,227.74,228.12,36320.0,227.4212,227.481,226.9827,227.3614,36320.0
2025-02-12 13:50:00,228.11,228.25,227.99,228.12,7416.0,227.3514,227.491,227.2318,227.3614,7416.0
2025-02-12 14:00:00,228.09,228.32,228.05,228.32,8948.0,227.3315,227.5607,227.2916,227.5607,8948.0
2025-02-12 14:10:00,228.31,228.35,228.09,228.15,14657.0,227.5508,227.5907,227.3315,227.3913,14657.0
2025-02-12 14:20:00,228.14,228.46,228.11,228.35,20024.0,227.3813,227.7003,227.3514,227.5907,20024.0
2025-02-12 14:30:00,228.42,228.69,228.33,228.48,38215.0,227.6604,227.9295,227.5707,227.7202,38215.0
2025-02-12 14:40:00,228.48,228.78,228.48,228.76,10576.0,227.7202,228.0192,227.7202,227.9993,10576.0
2025-02-12 14:50:00,228.78,228.82,228.58,228.71,7623.0,228.0192,228.0591,227.8199,227.9495,7623.0
2025-02-12 15:00:00,228.7,228.81,228.55,228.8,16297.0,227.9395,228.0491,227.79,228.0392,16297.0
2025-02-12 15:10:00,228.8,228.82,228.58,228.62,17847.0,228.0392,228.0591,227.8199,227.8598,17847.0
2025-02-12 15:20:00,228.62,228.69,228.46,228.5,19873.0,227.8598,227.9295,227.7003,227.7402,19873.0
2025-02-12 15:30:00,228.52,228.74,228.35,228.69,34773.0,227.7601,227.9794,227.5907,227.9295,34773.0
2025-02-12 15:40:00,228.64,228.82,228.62,228.67,35680.0,227.8797,228.0591,227.8598,227.9096,35680.0
2025-02-12 15:50:00,228.71,229.05,228.53,228.97,174220.0,227.9495,228.2883,227.7701,228.2086,174220.0
2025-02-13 09:30:00,229.22,229.54,228.9,229.34,38090.0,228.4578,228.7767,228.1388,228.5774,38090.0
2025-02-13 09:40:00,229.34,229.64,228.99,229.46,25165.0,228.5774,228.8764,228.2285,228.697,25165.0
2025-02-13 09:50:00,229.47,229.72,229.38,229.62,16595.0,228.7069,228.9561,228.6172,228.8564,16595.0
2025-02-13 10:00:00,229.61,229.99,229.51,229.67,14991.0,228.8465,229.2252,228.7468,228.9063,14991.0
2025-02-13 10:10:00,229.66,229.98,229.64,229.98,7401.0,228.8963,229.2152,228.8764,229.2152,7401.0
2025-02-13 10:20:00,229.91,230.14,229.6,230.14,12004.0,229.1455,229.3747,228.8365,229.3747,12004.0
2025-02-13 10:30:00,230.15,230.57,230.01,230.49,11186.0,229.3847,229.8033,229.2451,229.7235,11186.0
2025-02-13 10:40:00,230.48,230.57,230.37,230.52,10635.0,229.7136,229.8033,229.6039,229.7534,10635.0
2025-02-13 10:50:00,230.57,230.68,230.45,230.66,17289.0,229.8033,229.9129,229.6837,229.893,17289.0
2025-02-13 11:00:00,230.7,231.03,230.29,231.03,12210.0,229.9328,230.2617,229.5242,230.2617,12210.0
2025-02-13 11:10:00,231.07,231.12,230.67,230.72,9381.0,230.3016,230.3514,229.9029,229.9528,9381.0
2025-02-13 11:20:00,230.66,230.88,230.48,230.88,14432.0,229.893,230.1122,229.7136,230.1122,14432.0
2025-02-13 11:30:00,230.89,230.99,230.71,230.86,29917.0,230.1222,230.2219,229.9428,230.0923,29917.0
2025-02-13 11:40:00,230.9,230.9,230.56,230.59,7071.0,230.1322,230.1322,229.7933,229.8232,7071.0
2025-02-13 11:50:00,230.59,230.68,230.4,230.54,31542.0,229.8232,229.9129,229.6338,229.7734,31542.0
2025-02-13 12:00:00,230.53,230.6,230.29,230.42,10614.0,229.7634,229.8332,229.5242,229.6538,10614.0
2025-02-13 12:10:00,230.46,230.58,230.42,230.51,16620.0,229.6936,229.8132,229.6538,229.7435,16620.0
2025-02-13 12:20:00,230.51,230.66,230.46,230.57,18526.0,229.7435,229.893,229.6936,229.8033,18526.0
2025-02-13 12:30:00,230.58,230.86,230.57,230.79,12320.0,229.8132,230.0923,229.8033,230.0225,12320.0
2025-02-13 12:40:00,230.8,230.8,230.33,230.39,29414.0,230.0325,230.0325,229.5641,229.6239,29414.0
2025-02-13 12:50:00,230.34,230.34,230.02,230.1,8379.0,229.574,229.574,229.2551,229.3348,8379.0
2025-02-13 13:00:00,230.12,230.33,230.12,230.25,9002.0,229.3548,229.5641,229.3548,229.4843,9002.0
2025-02-13 13:10:00,230.25,230.53,230.22,230.25,10088.0,229.4843,229.7634,229.4544,229.4843,10088.0
2025-02-13 13:20:00,230.31,230.53,230.3,230.33,12583.0,229.5441,229.7634,229.5342,229.5641,12583.0
2025-02-13 13:30:00,230.28,230.34,230.19,230.19,5458.0,229.5142,229.574,229.4245,229.4245,5458.0
2025-02-13 13:40:00,230.26,230.53,230.24,230.42,17382.0,229.4943,229.7634,229.4744,229.6538,17382.0
2025-02-13 13:50:00,230.45,230.6,230.25,230.54,15780.0,229.6837,229.8332,229.4843,229.7734,15780.0
2025-02-13 14:00:00,230.54,231.06,230.54,231.05,9711.0,229.7734,230.2916,229.7734,230.2817,9711.0
2025-02-13 14:10:00,231.06,231.28,230.97,231.28,31908.0,230.2916,230.5109,230.2019,230.5109,31908.0
2025-02-13 14:20:00,231.28,231.41,231.0,231.09,6841.0,230.5109,230.6405,230.2318,230.3215,6841.0
2025-02-13 14:30:00,231.12,231.22,231.02,231.18,14769.0,230.3514,230.4511,230.2518,230.4112,14769.0
2025-02-13 14:40:00,231.14,231.36,231.06,231.2,14483.0,230.3714,230.5906,230.2916,230.4312,14483.0
2025-02-13 14:50:00,231.13,231.26,230.98,231.11,9959.0,230.3614,230.491,230.2119,230.3415,9959.0
2025-02-13 15:00:00,231.13,231.36,231.08,231.23,11885.0,230.3614,230.5906,230.3116,230.4611,11885.0
2025-02-13 15:10:00,231.22,231.63,231.11,231.59,14891.0,230.4511,230.8597,230.3415,230.8199,14891.0
2025-02-13 15:20:00,231.61,231.64,231.05,231.21,23666.0,230.8398,230.8697,230.2817,230.4411,23666.0
2025-02-13 15:30:00,231.21,231.41,231.08,231.35,66033.0,230.4411,230.6405,230.3116,230.5807,66033.0
2025-02-13 15:40:00,231.36,231.36,230.63,231.03,63614.0,230.5906,230.5906,229.8631,230.2617,63614.0
2025-02-13 15:50:00,230.98,231.29,230.91,231.08,132601.0,230.2119,230.5209,230.1421,230.3116,132601.0
2025-02-14 09:30:00,231.6,231.63,229.54,231.19,33103.0,230.8298,230.8597,228.7767,230.4212,33103.0
2025-02-14 09:40:00,231.28,231.6,230.99,231.14,10936.0,230.5109,230.8298,230.2219,230.3714,10936.0
2025-02-14 09:50:00,231.24,231.34,231.05,231.3,10043.0,230.471,230.5707,230.2817,230.5308,10043.0
2025-02-14 10:00:00,231.13,231.81,231.0,231.76,28953.0,230.3614,231.0391,230.2318,230.9893,28953.0
2025-02-14 10:10:00,231.81,231.81,231.14,231.34,19984.0,231.0391,231.0391,230.3714,230.5707,19984.0
2025-02-14 10:20:00,231.34,231.71,230.97,231.52,10892.0,230.5707,230.9395,230.2019,230.7501,10892.0
2025-02-14 10:30:00,231.49,231.7,231.04,231.28,15162.0,230.7202,230.9295,230.2717,230.5109,15162.0
2025-02-14 10:40:00,231.31,231.48,231.12,231.33,8637.0,230.5408,230.7102,230.3514,230.5607,8637.0
2025-02-14 10:50:00,231.33,231.51,230.95,231.03,10982.0,230.5607,230.7401,230.182,230.2617,10982.0
2025-02-14 11:00:00,230.95,231.29,230.95,231.26,9728.0,230.182,230.5209,230.182,230.491,9728.0
2025-02-14 11:10:00,231.26,231.26,230.89,231.06,17660.0,230.491,230.491,230.1222,230.2916,17660.0
2025-02-14 11:20:00,231.13,231.2,230.88,231.05,15141.0,230.3614,230.4312,230.1122,230.2817,15141.0
2025-02-14 11:30:00,231.05,231.13,230.87,231.04,51920.0,230.2817,230.3614,230.1023,230.2717,51920.0
2025-02-14 11:40:00,231.02,231.15,230.93,231.03,20962.0,230.2518,230.3813,230.1621,230.2617,20962.0
2025-02-14 11:50:00,231.03,231.1,230.93,231.1,16841.0,230.2617,230.3315,230.1621,230.3315,16841.0
2025-02-14 12:00:00,231.04,231.14,230.71,230.8,33409.0,230.2717,230.3714,229.9428,230.0325,33409.0
2025-02-14 12:10:00,230.83,230.87,230.5,230.5,4499.0,230.0624,230.1023,229.7335,229.7335,4499.0
2025-02-14 12:20:00,230.54,230.76,230.5,230.7,7366.0,229.7734,229.9926,229.7335,229.9328,7366.0
2025-02-14 12:30:00,230.62,230.93,230.59,230.93,4817.0,229.8531,230.1621,229.8232,230.1621,4817.0
2025-02-14 12:40:00,230.89,230.98,230.81,230.86,8974.0,230.1222,230.2119,230.0425,230.0923,8974.0
2025-02-14 12:50:00,230.87,230.9,230.62,230.83,5369.0,230.1023,230.1322,229.8531,230.0624,5369.0
2025-02-14 13:00:00,230.8,230.88,230.57,230.59,6914.0,230.0325,230.1122,229.8033,229.8232,6914.0
2025-02-14 13:10:00,230.59,230.7,230.41,230.52,5634.0,229.8232,229.9328,229.6438,229.7534,5634.0
2025-02-14 13:20:00,230.53,230.63,230.38,230.48,4455.0,229.7634,229.8631,229.6139,229.7136,4455.0
2025-02-14 13:30:00,230.46,230.55,230.23,230.42,12197.0,229.6936,229.7833,229.4644,229.6538,12197.0
2025-02-14 13:40:00,230.35,230.44,230.16,230.29,6323.0,229.584,229.6737,229.3946,229.5242,6323.0
2025-02-14 13:50:00,230.25,230.36,230.12,230.17,4332.0,229.4843,229.594,229.3548,229.4046,4332.0
2025-02-14 14:00:00,230.2,230.45,230.19,230.41,7012.0,229.4345,229.6837,229.4245,229.6438,7012.0
2025-02-14 14:10:00,230.28,230.35,230.0,230.04,10226.0,229.5142,229.584,229.2352,229.275,10226.0
2025-02-14 14:20:00,229.94,230.01,229.65,229.78,12070.0,229.1754,229.2451,228.8863,229.0159,12070.0
2025-02-14 14:30:00,229.72,229.91,229.66,229.66,9659.0,228.9561,229.1455,228.8963,228.8963,9659.0
2025-02-14 14:40:00,229.73,229.85,229.66,229.8,10546.0,228.9661,229.0857,228.8963,229.0358,10546.0
2025-02-14 14:50:00,229.8,230.09,229.76,230.09,11158.0,229.0358,229.3249,228.996,229.3249,11158.0
2025-02-14 15:00:00,230.09,230.11,229.95,230.08,17694.0,229.3249,229.3448,229.1853,229.3149,17694.0
2025-02-14 15:10:00,230.09,230.12,229.84,229.88,24799.0,229.3249,229.3548,229.0757,229.1156,24799.0
2025-02-14 15:20:00,229.88,229.9,228.91,228.96,71385.0,229.1156,229.1355,228.1488,228.1986,71385.0
2025-02-14 15:30:00,229.01,229.54,228.96,229.47,86937.0,228.2485,228.7767,228.1986,228.7069,86937.0
2025-02-14 15:40:00,229.47,229.47,229.13,229.21,22749.0,228.7069,228.7069,228.3681,228.4478,22749.0
2025-02-14 15:50:00,229.22,229.41,228.77,228.83,175007.0,228.4578,228.6471,228.0093,228.0691,175007.0
2025-02-18 09:30:00,228.48,228.98,227.91,228.98,48946.0,227.7202,228.2186,227.1521,228.2186,48946.0
2025-02-18 09:40:00,228.96,230.36,228.87,230.23,11526.0,228.1986,229.594,228.1089,229.4644,11526.0
2025-02-18 09:50:00,230.25,230.51,229.53,229.84,7668.0,229.4843,229.7435,228.7667,229.0757,7668.0
2025-02-18 10:00:00,229.87,229.94,229.33,229.38,17116.0,229.1056,229.1754,228.5674,228.6172,17116.0
2025-02-18 10:10:00,229.38,229.68,229.35,229.66,17314.0,228.6172,228.9162,228.5873,228.8963,17314.0
2025-02-18 10:20:00,229.6,229.93,229.44,229.83,7096.0,228.8365,229.1654,228.677,229.0657,7096.0
2025-02-18 10:30:00,229.93,230.46,229.83,230.37,6070.0,229.1654,229.6936,229.0657,229.6039,6070.0
2025-02-18 10:40:00,230.43,230.66,230.37,230.41,7064.0,229.6637,229.893,229.6039,229.6438,7064.0
2025-02-18 10:50:00,230.43,230.6,230.23,230.28,3166.0,229.6637,229.8332,229.4644,229.5142,3166.0
2025-02-18 11:00:00,230.23,230.31,229.96,229.97,5599.0,229.4644,229.5441,229.1953,229.2053,5599.0
2025-02-18 11:10:00,229.96,230.03,229.77,229.78,8135.0,229.1953,229.2651,229.0059,229.0159,8135.0
2025-02-18 11:20:00,229.81,229.85,229.4,229.4,12360.0,229.0458,229.0857,228.6372,228.6372,12360.0
2025-02-18 11:30:00,229.43,230.06,229.43,229.87,16762.0,228.6671,229.295,228.6671,229.1056,16762.0
2025-02-18 11:40:00,229.95,230.04,229.83,229.92,7853.0,229.1853,229.275,229.0657,229.1554,7853.0
2025-02-18 11:50:00,229.93,229.99,229.76,229.84,16795.0,229.1654,229.2252,228.996,229.0757,16795.0
2025-02-18 12:00:00,229.83,229.9,229.68,229.86,8537.0,229.0657,229.1355,228.9162,229.0956,8537.0
2025-02-18 12:10:00,229.9,230.03,229.89,229.89,4033.0,229.1355,229.2651,229.1255,229.1255,4033.0
2025-02-18 12:20:00,229.89,230.02,229.82,230.02,9721.0,229.1255,229.2551,229.0558,229.2551,9721.0
2025-02-18 12:30:00,230.02,230.35,230.02,230.27,9388.0,229.2551,229.584,229.2551,229.5043,9388.0
2025-02-18 12:40:00,230.22,230.28,230.15,230.17,12817.0,229.4544,229.5142,229.3847,229.4046,12817.0
2025-02-18 12:50:00,230.25,230.28,230.11,230.15,6838.0,229.4843,229.5142,229.3448,229.3847,6838.0
2025-02-18 13:00:00,230.24,230.37,230.21,230.3,4770.0,229.4744,229.6039,229.4445,229.5342,4770.0
2025-02-18 13:10:00,230.25,230.49,230.2,230.48,4951.0,229.4843,229.7235,229.4345,229.7136,4951.0
2025-02-18 13:20:00,230.43,230.46,230.28,230.41,6218.0,229.6637,229.6936,229.5142,229.6438,6218.0
2025-02-18 13:30:00,230.45,230.8,230.45,230.7,4246.0,229.6837,230.0325,229.6837,229.9328,4246.0
2025-02-18 13:40:00,230.63,230.64,230.48,230.6,11951.0,229.8631,229.873,229.7136,229.8332,11951.0
2025-02-18 13:50:00,230.61,230.65,230.48,230.49,7989.0,229.8431,229.883,229.7136,229.7235,7989.0
2025-02-18 14:00:00,230.55,230.65,230.25,230.58,23825.0,229.7833,229.883,229.4843,229.8132,23825.0
2025-02-18 14:10:00,230.5,230.68,230.31,230.31,4716.0,229.7335,229.9129,229.5441,229.5441,4716.0
2025-02-18 14:20:00,230.29,230.44,230.06,230.14,7410.0,229.5242,229.6737,229.295,229.3747,7410.0
2025-02-18 14:30:00,230.06,230.24,230.06,230.15,8262.0,229.295,229.4744,229.295,229.3847,8262.0
2025-02-18 14:40:00,230.17,230.28,230.13,230.2,16990.0,229.4046,229.5142,229.3647,229.4345,16990.0
2025-02-18 14:50:00,230.21,230.28,230.13,230.2,16569.0,229.4445,229.5142,229.3647,229.4345,16569.0
2025-02-18 15:00:00,230.17,230.2,229.8,229.8,8347.0,229.4046,229.4345,229.0358,229.0358,8347.0
2025-02-18 15:10:00,229.85,229.94,229.77,229.94,14635.0,229.0857,229.1754,229.0059,229.1754,14635.0
2025-02-18 15:20:00,229.9,230.06,229.89,230.02,29873.0,229.1355,229.295,229.1255,229.2551,29873.0
2025-02-18 15:30:00,230.06,230.18,229.99,230.01,13654.0,229.295,229.4146,229.2252,229.2451,13654.0
2025-02-18 15:40:00,230.05,230.05,229.74,229.84,34569.0,229.285,229.285,228.976,229.0757,34569.0
2025-02-18 15:50:00,229.97,230.19,229.78,230.12,95808.0,229.2053,229.4245,229.0159,229.3548,95808.0
2025-02-19 09:30:00,230.04,230.6,229.37,230.38,73845.0,229.275,229.8332,228.6073,229.6139,73845.0
2025-02-19 09:40:00,230.21,231.23,230.19,231.08,42806.0,229.4445,230.4611,229.4245,230.3116,42806.0
2025-02-19 09:50:00,230.93,231.0,230.36,230.99,13983.0,230.1621,230.2318,229.594,230.2219,13983.0
2025-02-19 10:00:00,230.94,231.72,230.93,231.53,30166.0,230.172,230.9494,230.1621,230.7601,30166.0
2025-02-19 10:10:00,231.6,231.65,230.98,231.03,25535.0,230.8298,230.8797,230.2119,230.2617,25535.0
2025-02-19 10:20:00,231.03,231.14,230.7,230.7,27395.0,230.2617,230.3714,229.9328,229.9328,27395.0
2025-02-19 10:30:00,230.78,230.87,230.45,230.54,15871.0,230.0126,230.1023,229.6837,229.7734,15871.0
2025-02-19 10:40:00,230.53,230.77,230.31,230.43,9899.0,229.7634,230.0026,229.5441,229.6637,9899.0
2025-02-19 10:50:00,230.43,230.76,230.34,230.56,10127.0,229.6637,229.9926,229.574,229.7933,10127.0
2025-02-19 11:00:00,230.56,230.7,230.45,230.6,9150.0,229.7933,229.9328,229.6837,229.8332,9150.0
2025-02-19 11:10:00,230.61,230.8,230.46,230.49,11931.0,229.8431,230.0325,229.6936,229.7235,11931.0
2025-02-19 11:20:00,230.49,230.51,230.05,230.21,37688.0,229.7235,229.7435,229.285,229.4445,37688.0
2025-02-19 11:30:00,230.21,230.7,230.21,230.63,19127.0,229.4445,229.9328,229.4445,229.8631,19127.0
2025-02-19 11:40:00,230.72,230.88,230.68,230.68,8795.0,229.9528,230.1122,229.9129,229.9129,8795.0
2025-02-19 11:50:00,230.68,230.81,230.63,230.8,9271.0,229.9129,230.0425,229.8631,230.0325,9271.0
2025-02-19 12:00:00,230.76,230.77,230.56,230.56,10393.0,229.9926,230.0026,229.7933,229.7933,10393.0
2025-02-19 12:10:00,230.58,230.61,230.39,230.41,9147.0,229.8132,229.8431,229.6239,229.6438,9147.0
2025-02-19 12:20:00,230.42,230.46,230.13,230.15,9130.0,229.6538,229.6936,229.3647,229.3847,9130.0
2025-02-19 12:30:00,230.13,230.28,230.03,230.13,14435.0,229.3647,229.5142,229.2651,229.3647,14435.0
2025-02-19 12:40:00,230.19,230.28,230.1,230.25,10671.0,229.4245,229.5142,229.3348,229.4843,10671.0
2025-02-19 12:50:00,230.23,230.28,230.02,230.15,10437.0,229.4644,229.5142,229.2551,229.3847,10437.0
2025-02-19 13:00:00,230.16,230.57,230.16,230.57,6012.0,229.3946,229.8033,229.3946,229.8033,6012.0
2025-02-19 13:10:00,230.51,230.75,230.35,230.75,8733.0,229.7435,229.9827,229.584,229.9827,8733.0
2025-02-19 13:20:00,230.77,230.83,230.48,230.48,17068.0,230.0026,230.0624,229.7136,229.7136,17068.0
2025-02-19 13:30:00,230.49,230.63,230.46,230.46,11345.0,229.7235,229.8631,229.6936,229.6936,11345.0
2025-02-19 13:40:00,230.5,230.52,230.32,230.37,5685.0,229.7335,229.7534,229.5541,229.6039,5685.0
2025-02-19 13:50:00,230.41,230.49,230.35,230.39,6308.0,229.6438,229.7235,229.584,229.6239,6308.0
2025-02-19 14:00:00,230.36,230.53,230.36,230.5,7434.0,229.594,229.7634,229.594,229.7335,7434.0
2025-02-19 14:10:00,230.5,230.96,230.5,230.95,20618.0,229.7335,230.192,229.7335,230.182,20618.0
2025-02-19 14:20:00,230.95,231.08,230.94,231.02,14784.0,230.182,230.3116,230.172,230.2518,14784.0
2025-02-19 14:30:00,231.06,231.11,230.77,230.79,11076.0,230.2916,230.3415,230.0026,230.0225,11076.0
2025-02-19 14:40:00,230.75,230.8,230.64,230.7,10002.0,229.9827,230.0325,229.873,229.9328,10002.0
2025-02-19 14:50:00,230.71,231.1,230.68,230.98,29899.0,229.9428,230.3315,229.9129,230.2119,29899.0
2025-02-19 15:00:00,231.0,231.1,230.77,230.77,13380.0,230.2318,230.3315,230.0026,230.0026,13380.0
2025-02-19 15:10:00,230.8,230.85,230.17,230.69,67390.0,230.0325,230.0823,229.4046,229.9229,67390.0
2025-02-19 15:20:00,230.69,230.94,230.46,230.93,19400.0,229.9229,230.172,229.6936,230.1621,19400.0
2025-02-19 15:30:00,230.91,231.14,230.81,230.83,22802.0,230.1421,230.3714,230.0425,230.0624,22802.0
2025-02-19 15:40:00,230.83,231.09,230.55,230.96,28500.0,230.0624,230.3215,229.7833,230.192,28500.0
2025-02-19 15:50:00,230.98,231.16,230.72,231.13,150504.0,230.2119,230.3913,229.9528,230.3614,150504.0
2025-02-20 09:30:00,229.99,230.07,228.3,229.67,51690.0,229.2252,229.3049,227.5408,228.9063,51690.0
2025-02-20 09:40:00,229.52,230.16,229.14,230.15,12466.0,228.7568,229.3946,228.378,229.3847,12466.0
2025-02-20 09:50:00,230.16,231.03,230.16,230.85,15393.0,229.3946,230.2617,229.3946,230.0823,15393.0
2025-02-20 10:00:00,230.94,230.99,230.53,230.66,12048.0,230.172,230.2219,229.7634,229.893,12048.0
2025-02-20 10:10:00,230.59,231.28,230.48,231.11,39838.0,229.8232,230.5109,229.7136,230.3415,39838.0
2025-02-20 10:20:00,231.13,231.35,230.97,231.2,28182.0,230.3614,230.5807,230.2019,230.4312,28182.0
2025-02-20 10:30:00,231.08,231.3,230.63,230.78,26004.0,230.3116,230.5308,229.8631,230.0126,26004.0
2025-02-20 10:40:00,230.69,230.96,230.38,230.52,24736.0,229.9229,230.192,229.6139,229.7534,24736.0
2025-02-20 10:50:00,230.54,230.67,230.14,230.65,22516.0,229.7734,229.9029,229.3747,229.883,22516.0
2025-02-20 11:00:00,230.65,230.68,230.27,230.51,25256.0,229.883,229.9129,229.5043,229.7435,25256.0
2025-02-20 11:10:00,230.54,230.56,230.4,230.55,19088.0,229.7734,229.7933,229.6338,229.7833,19088.0
2025-02-20 11:20:00,230.53,230.55,230.25,230.5,24134.0,229.7634,229.7833,229.4843,229.7335,24134.0
2025-02-20 11:30:00,230.48,230.59,230.37,230.37,19808.0,229.7136,229.8232,229.6039,229.6039,19808.0
2025-02-20 11:40:00,230.43,230.54,230.2,230.29,25190.0,229.6637,229.7734,229.4345,229.5242,25190.0
2025-02-20 11:50:00,230.29,230.48,230.01,230.04,28216.0,229.5242,229.7136,229.2451,229.275,28216.0
2025-02-20 12:00:00,229.99,230.3,229.76,229.82,61424.0,229.2252,229.5342,228.996,229.0558,61424.0
2025-02-20 12:10:00,229.75,230.12,229.63,230.0,24761.0,228.986,229.3548,228.8664,229.2352,24761.0
2025-02-20 12:20:00,229.92,230.12,229.87,229.9,38485.0,229.1554,229.3548,229.1056,229.1355,38485.0
2025-02-20 12:30:00,229.88,230.16,229.88,229.98,12612.0,229.1156,229.3946,229.1156,229.2152,12612.0
2025-02-20 12:40:00,229.98,230.28,229.87,230.08,12436.0,229.2152,229.5142,229.1056,229.3149,12436.0
2025-02-20 12:50:00,230.08,230.08,229.74,229.8,13933.0,229.3149,229.3149,228.976,229.0358,13933.0
2025-02-20 13:00:00,229.88,229.91,229.55,229.66,12662.0,229.1156,229.1455,228.7867,228.8963,12662.0
2025-02-20 13:10:00,229.68,230.01,229.68,229.83,11259.0,228.9162,229.2451,228.9162,229.0657,11259.0
2025-02-20 13:20:00,229.81,230.02,229.81,229.85,15047.0,229.0458,229.2551,229.0458,229.0857,15047.0
2025-02-20 13:30:00,229.98,230.02,229.82,229.99,6592.0,229.2152,229.2551,229.0558,229.2252,6592.0
2025-02-20 13:40:00,229.93,230.25,229.92,230.1,12633.0,229.1654,229.4843,229.1554,229.3348,12633.0
2025-02-20 13:50:00,230.14,230.26,230.01,230.24,5278.0,229.3747,229.4943,229.2451,229.4744,5278.0
2025-02-20 14:00:00,230.28,230.55,230.2,230.55,37218.0,229.5142,229.7833,229.4345,229.7833,37218.0
2025-02-20 14:10:00,230.52,230.76,230.51,230.6,7766.0,229.7534,229.9926,229.7435,229.8332,7766.0
2025-02-20 14:20:00,230.69,230.69,230.39,230.44,5117.0,229.9229,229.9229,229.6239,229.6737,5117.0
2025-02-20 14:30:00,230.43,230.55,230.36,230.48,15618.0,229.6637,229.7833,229.594,229.7136,15618.0
2025-02-20 14:40:00,230.47,230.47,230.02,230.42,49000.0,229.7036,229.7036,229.2551,229.6538,49000.0
2025-02-20 14:50:00,230.4,230.44,230.32,230.32,4862.0,229.6338,229.6737,229.5541,229.5541,4862.0
2025-02-20 15:00:00,230.37,230.46,230.3,230.45,7709.0,229.6039,229.6936,229.5342,229.6837,7709.0
2025-02-20 15:10:00,230.48,230.62,230.41,230.62,17948.0,229.7136,229.8531,229.6438,229.8531,17948.0
2025-02-20 15:20:00,230.74,231.05,230.68,230.9,30603.0,229.9727,230.2817,229.9129,230.1322,30603.0
2025-02-20 15:30:00,230.91,230.92,230.49,230.62,20842.0,230.1421,230.1521,229.7235,229.8531,20842.0
2025-02-20 15:40:00,230.63,230.74,230.46,230.49,33521.0,229.8631,229.9727,229.6936,229.7235,33521.0
2025-02-20 15:50:00,230.5,230.91,230.36,230.61,123595.0,229.7335,230.1421,229.594,229.8431,123595.0
2025-02-21 09:30:00,230.07,230.94,229.95,230.93,101648.0,229.3049,230.172,229.1853,230.1621,101648.0
2025-02-21 09:40:00,230.94,231.36,230.91,230.98,19443.0,230.172,230.5906,230.1421,230.2119,19443.0
2025-02-21 09:50:00,231.09,231.22,230.67,231.07,14535.0,230.3215,230.4511,229.9029,230.3016,14535.0
2025-02-21 10:00:00,231.07,231.07,230.61,230.89,42324.0,230.3016,230.3016,229.8431,230.1222,42324.0
2025-02-21 10:10:00,230.89,230.98,230.62,230.92,59753.0,230.1222,230.2119,229.8531,230.1521,59753.0
2025-02-21 10:20:00,230.86,231.13,230.67,230.9,17764.0,230.0923,230.3614,229.9029,230.1322,17764.0
2025-02-21 10:30:00,230.79,231.18,230.77,230.77,25836.0,230.0225,230.4112,230.0026,230.0026,25836.0
2025-02-21 10:40:00,230.99,231.11,230.8,230.82,19118.0,230.2219,230.3415,230.0325,230.0524,19118.0
2025-02-21 10:50:00,230.86,230.95,230.46,230.56,11567.0,230.0923,230.182,229.6936,229.7933,11567.0
2025-02-21 11:00:00,230.6,230.96,230.6,230.65,7090.0,229.8332,230.192,229.8332,229.883,7090.0
2025-02-21 11:10:00,230.79,230.87,230.41,230.52,6792.0,230.0225,230.1023,229.6438,229.7534,6792.0
2025-02-21 11:20:00,230.55,230.64,230.33,230.49,16845.0,229.7833,229.873,229.5641,229.7235,16845.0
2025-02-21 11:30:00,230.3,230.78,230.3,230.78,34077.0,229.5342,230.0126,229.5342,230.0126,34077.0
2025-02-21 11:40:00,230.72,230.78,230.46,230.64,14073.0,229.9528,230.0126,229.6936,229.873,14073.0
2025-02-21 11:50:00,230.66,230.66,230.5,230.59,10643.0,229.893,229.893,229.7335,229.8232,10643.0
2025-02-21 12:00:00,230.63,230.67,230.55,230.61,3545.0,229.8631,229.9029,229.7833,229.8431,3545.0
2025-02-21 12:10:00,230.5,230.81,230.5,230.64,6326.0,229.7335,230.0425,229.7335,229.873,6326.0
2025-02-21 12:20:00,230.63,230.67,230.4,230.4,3735.0,229.8631,229.9029,229.6338,229.6338,3735.0
2025-02-21 12:30:00,230.33,230.52,230.31,230.34,8853.0,229.5641,229.7534,229.5441,229.574,8853.0
2025-02-21 12:40:00,230.35,230.41,230.22,230.34,7955.0,229.584,229.6438,229.4544,229.574,7955.0
2025-02-21 12:50:00,230.33,230.49,230.02,230.07,13267.0,229.5641,229.7235,229.2551,229.3049,13267.0
2025-02-21 13:00:00,229.99,230.06,229.86,229.98,24969.0,229.2252,229.295,229.0956,229.2152,24969.0
2025-02-21 13:10:00,230.02,230.07,229.85,229.9,29033.0,229.2551,229.3049,229.0857,229.1355,29033.0
2025-02-21 13:20:00,229.9,229.9,229.39,229.46,23425.0,229.1355,229.1355,228.6272,228.697,23425.0
2025-02-21 13:30:00,229.37,229.49,229.26,229.31,11499.0,228.6073,228.7269,228.4976,228.5475,11499.0
2025-02-21 13:40:00,229.42,229.54,229.27,229.54,13412.0,228.6571,228.7767,228.5076,228.7767,13412.0
2025-02-21 13:50:00,229.56,229.67,229.52,229.62,9328.0,228.7966,228.9063,228.7568,228.8564,9328.0
2025-02-21 14:00:00,229.62,229.64,229.28,229.64,25582.0,228.8564,228.8764,228.5176,228.8764,25582.0
2025-02-21 14:10:00,229.66,229.99,229.66,229.91,10640.0,228.8963,229.2252,228.8963,229.1455,10640.0
2025-02-21 14:20:00,229.86,229.94,229.67,229.73,19925.0,229.0956,229.1754,228.9063,228.9661,19925.0
2025-02-21 14:30:00,229.76,230.04,229.68,229.88,14553.0,228.996,229.275,228.9162,229.1156,14553.0
2025-02-21 14:40:00,230.0,230.24,229.9,230.13,46520.0,229.2352,229.4744,229.1355,229.3647,46520.0
2025-02-21 14:50:00,230.13,230.28,230.0,230.15,38003.0,229.3647,229.5142,229.2352,229.3847,38003.0
2025-02-21 15:00:00,230.16,230.16,229.85,229.93,32500.0,229.3946,229.3946,229.0857,229.1654,32500.0
2025-02-21 15:10:00,229.93,230.26,229.92,230.26,26199.0,229.1654,229.4943,229.1554,229.4943,26199.0
2025-02-21 15:20:00,230.26,230.26,229.97,230.01,36340.0,229.4943,229.4943,229.2053,229.2451,36340.0
2025-02-21 15:30:00,230.01,230.2,229.96,230.14,54831.0,229.2451,229.4345,229.1953,229.3747,54831.0
2025-02-21 15:40:00,230.14,230.2,229.84,230.0,87318.0,229.3747,229.4345,229.0757,229.2352,87318.0
2025-02-21 15:50:00,230.09,230.21,229.86,230.04,157739.0,229.3249,229.4445,229.0956,229.275,157739.0
2025-02-24 09:30:00,231.0,232.19,229.25,232.19,53637.0,230.2318,231.4179,228.4877,231.4179,53637.0
2025-02-24 09:40:00,232.12,232.73,231.48,231.69,15971.0,231.3481,231.9561,230.7102,230.9195,15971.0
2025-02-24 09:50:00,231.78,232.95,231.68,232.57,22856.0,231.0092,232.1754,230.9096,231.7966,22856.0
2025-02-24 10:00:00,232.83,233.92,232.83,233.55,87594.0,232.0558,233.1421,232.0558,232.7734,87594.0
2025-02-24 10:10:00,233.47,233.47,232.55,232.56,32575.0,232.6936,232.6936,231.7767,231.7867,32575.0
2025-02-24 10:20:00,232.56,233.3,232.55,233.14,15798.0,231.7867,232.5242,231.7767,232.3647,15798.0
2025-02-24 10:30:00,233.03,233.33,232.43,232.68,15253.0,232.2551,232.5541,231.6571,231.9063,15253.0
2025-02-24 10:40:00,232.77,233.15,232.59,233.03,16981.0,231.996,232.3747,231.8166,232.2551,16981.0
2025-02-24 10:50:00,233.06,233.37,232.87,233.24,22510.0,232.285,232.594,232.0956,232.4644,22510.0
2025-02-24 11:00:00,233.29,233.63,232.96,233.48,16713.0,232.5142,232.8531,232.1853,232.7036,16713.0
2025-02-24 11:10:00,233.35,233.82,233.35,233.82,9803.0,232.574,233.0425,232.574,233.0425,9803.0
2025-02-24 11:20:00,233.83,233.97,233.59,233.86,13543.0,233.0524,233.192,232.8132,233.0823,13543.0
2025-02-24 11:30:00,233.97,234.0,233.47,233.81,30889.0,233.192,233.2219,232.6936,233.0325,30889.0
2025-02-24 11:40:00,233.88,234.27,233.69,234.24,12421.0,233.1023,233.491,232.9129,233.4611,12421.0
2025-02-24 11:50:00,234.21,234.62,234.09,234.32,27676.0,233.4312,233.8398,233.3116,233.5408,27676.0
2025-02-24 12:00:00,234.35,234.39,234.03,234.17,17203.0,233.5707,233.6106,233.2518,233.3913,17203.0
2025-02-24 12:10:00,234.13,234.19,233.92,234.16,27713.0,233.3514,233.4112,233.1421,233.3813,27713.0
2025-02-24 12:20:00,234.07,234.3,233.88,233.93,19525.0,233.2916,233.5209,233.1023,233.1521,19525.0
2025-02-24 12:30:00,233.93,233.96,233.63,233.79,11670.0,233.1521,233.182,232.8531,233.0126,11670.0
2025-02-24 12:40:00,233.75,233.94,233.61,233.74,11314.0,232.9727,233.1621,232.8332,232.9627,11314.0
2025-02-24 12:50:00,233.66,233.85,233.39,233.51,26972.0,232.883,233.0724,232.6139,232.7335,26972.0
2025-02-24 13:00:00,233.51,233.73,233.28,233.66,15726.0,232.7335,232.9528,232.5043,232.883,15726.0
2025-02-24 13:10:00,233.75,233.76,233.36,233.52,14674.0,232.9727,232.9827,232.584,232.7435,14674.0
2025-02-24 13:20:00,233.52,233.54,233.31,233.4,16008.0,232.7435,232.7634,232.5342,232.6239,16008.0
2025-02-24 13:30:00,233.4,233.5,233.3,233.45,9722.0,232.6239,232.7235,232.5242,232.6737,9722.0
2025-02-24 13:40:00,233.45,233.5,233.17,233.28,12475.0,232.6737,232.7235,232.3946,232.5043,12475.0
2025-02-24 13:50:00,233.23,233.43,233.18,233.33,8604.0,232.4544,232.6538,232.4046,232.5541,8604.0
2025-02-24 14:00:00,233.34,233.58,233.34,233.53,16289.0,232.5641,232.8033,232.5641,232.7534,16289.0
2025-02-24 14:10:00,233.52,233.54,233.36,233.41,16881.0,232.7435,232.7634,232.584,232.6338,16881.0
2025-02-24 14:20:00,233.45,233.49,233.22,233.34,17104.0,232.6737,232.7136,232.4445,232.5641,17104.0
2025-02-24 14:30:00,233.39,233.73,233.33,233.61,14726.0,232.6139,232.9528,232.5541,232.8332,14726.0
2025-02-24 14:40:00,233.6,233.65,233.48,233.56,8063.0,232.8232,232.873,232.7036,232.7833,8063.0
2025-02-24 14:50:00,233.57,233.72,233.49,233.66,11982.0,232.7933,232.9428,232.7136,232.883,11982.0
2025-02-24 15:00:00,233.64,233.65,233.35,233.46,8536.0,232.8631,232.873,232.574,232.6837,8536.0
2025-02-24 15:10:00,233.38,233.47,233.18,233.34,16015.0,232.6039,232.6936,232.4046,232.5641,16015.0
2025-02-24 15:20:00,233.34,233.46,233.12,233.13,17440.0,232.5641,232.6837,232.3448,232.3548,17440.0
2025-02-24 15:30:00,233.15,233.41,233.07,233.3,36384.0,232.3747,232.6338,232.295,232.5242,36384.0
2025-02-24 15:40:00,233.21,233.55,233.13,233.45,69228.0,232.4345,232.7734,232.3548,232.6737,69228.0
2025-02-24 15:50:00,233.41,233.43,232.51,232.83,207613.0,232.6338,232.6538,231.7368,232.0558,207613.0
2025-02-25 09:30:00,234.14,234.95,232.86,234.58,55499.0,233.3614,234.1687,232.0857,233.7999,55499.0
2025-02-25 09:40:00,234.37,235.11,234.17,235.1,53598.0,233.5906,234.3282,233.3913,234.3182,53598.0
2025-02-25 09:50:00,235.1,235.18,234.39,234.49,41781.0,234.3182,234.3979,233.6106,233.7102,41781.0
2025-02-25 10:00:00,234.34,234.42,233.58,233.79,22028.0,233.5607,233.6405,232.8033,233.0126,22028.0
2025-02-25 10:10:00,233.68,234.49,233.05,234.36,40351.0,232.9029,233.7102,232.275,233.5807,40351.0
2025-02-25 10:20:00,234.3,234.48,233.87,234.17,20265.0,233.5209,233.7003,233.0923,233.3913,20265.0
2025-02-25 10:30:00,234.12,234.2,233.67,233.75,26107.0,233.3415,233.4212,232.893,232.9727,26107.0
2025-02-25 10:40:00,233.75,234.52,233.69,234.18,39621.0,232.9727,233.7401,232.9129,233.4013,39621.0
2025-02-25 10:50:00,234.19,234.55,233.95,234.35,50100.0,233.4112,233.77,233.172,233.5707,50100.0
2025-02-25 11:00:00,234.4,234.97,234.22,234.38,13892.0,233.6205,234.1886,233.4411,233.6006,13892.0
2025-02-25 11:10:00,234.38,234.57,234.25,234.27,16259.0,233.6006,233.79,233.471,233.491,16259.0
2025-02-25 11:20:00,234.27,234.35,233.96,234.31,21484.0,233.491,233.5707,233.182,233.5308,21484.0
2025-02-25 11:30:00,234.23,234.23,233.84,234.0,26844.0,233.4511,233.4511,233.0624,233.2219,26844.0
2025-02-25 11:40:00,233.91,234.03,233.82,233.91,15969.0,233.1322,233.2518,233.0425,233.1322,15969.0
2025-02-25 11:50:00,233.91,234.33,233.9,233.99,18506.0,233.1322,233.5508,233.1222,233.2119,18506.0
2025-02-25 12:00:00,233.99,234.08,233.44,233.72,10679.0,233.2119,233.3016,232.6637,232.9428,10679.0
2025-02-25 12:10:00,233.61,233.73,233.42,233.67,14112.0,232.8332,232.9528,232.6438,232.893,14112.0
2025-02-25 12:20:00,233.7,233.77,233.57,233.74,9143.0,232.9229,232.9926,232.7933,232.9627,9143.0
2025-02-25 12:30:00,233.71,233.79,233.59,233.65,8438.0,232.9328,233.0126,232.8132,232.873,8438.0
2025-02-25 12:40:00,233.63,233.65,233.47,233.53,19076.0,232.8531,232.873,232.6936,232.7534,19076.0
2025-02-25 12:50:00,233.46,234.0,233.45,233.93,14525.0,232.6837,233.2219,232.6737,233.1521,14525.0
2025-02-25 13:00:00,233.86,234.33,233.85,234.19,17352.0,233.0823,233.5508,233.0724,233.4112,17352.0
2025-02-25 13:10:00,234.19,234.26,233.98,234.08,17502.0,233.4112,233.481,233.2019,233.3016,17502.0
2025-02-25 13:20:00,234.08,234.17,233.88,234.04,17887.0,233.3016,233.3913,233.1023,233.2617,17887.0
2025-02-25 13:30:00,234.04,234.19,233.92,234.16,26016.0,233.2617,233.4112,233.1421,233.3813,26016.0
2025-02-25 13:40:00,234.2,234.43,234.19,234.42,12986.0,233.4212,233.6504,233.4112,233.6405,12986.0
2025-02-25 13:50:00,234.4,234.49,233.88,233.88,11848.0,233.6205,233.7102,233.1023,233.1023,11848.0
2025-02-25 14:00:00,233.88,234.21,233.87,234.13,18684.0,233.1023,233.4312,233.0923,233.3514,18684.0
2025-02-25 14:10:00,234.13,234.4,234.1,234.24,10916.0,233.3514,233.6205,233.3215,233.4611,10916.0
2025-02-25 14:20:00,234.22,234.22,233.66,233.73,9214.0,233.4411,233.4411,232.883,232.9528,9214.0
2025-02-25 14:30:00,233.73,234.31,233.69,234.29,13549.0,232.9528,233.5308,232.9129,233.5109,13549.0
2025-02-25 14:40:00,234.29,234.51,234.18,234.41,15966.0,233.5109,233.7302,233.4013,233.6305,15966.0
2025-02-25 14:50:00,234.42,234.51,234.35,234.4,12469.0,233.6405,233.7302,233.5707,233.6205,12469.0
2025-02-25 15:00:00,234.41,234.49,234.13,234.14,24013.0,233.6305,233.7102,233.3514,233.3614,24013.0
2025-02-25 15:10:00,234.19,234.32,234.18,234.29,34754.0,233.4112,233.5408,233.4013,233.5109,34754.0
2025-02-25 15:20:00,234.28,234.48,234.16,234.33,32079.0,233.5009,233.7003,233.3813,233.5508,32079.0
2025-02-25 15:30:00,234.3,234.3,233.43,233.52,29922.0,233.5209,233.5209,232.6538,232.7435,29922.0
2025-02-25 15:40:00,233.46,233.93,233.38,233.88,47245.0,232.6837,233.1521,232.6039,233.1023,47245.0
2025-02-25 15:50:00,233.89,234.35,233.45,234.2,252722.0,233.1122,233.5707,232.6737,233.4212,252722.0
2025-02-26 09:30:00,233.57,234.02,232.91,233.79,34868.0,232.7933,233.2418,232.1355,233.0126,34868.0
2025-02-26 09:40:00,233.79,233.92,233.0,233.02,10714.0,233.0126,233.1421,232.2252,232.2451,10714.0
2025-02-26 09:50:00,233.16,233.26,232.35,232.67,11378.0,232.3847,232.4843,231.5773,231.8963,11378.0
2025-02-26 10:00:00,232.57,233.28,232.57,233.25,24310.0,231.7966,232.5043,231.7966,232.4744,24310.0
2025-02-26 10:10:00,233.25,233.45,232.97,233.09,47484.0,232.4744,232.6737,232.1953,232.3149,47484.0
2025-02-26 10:20:00,233.12,233.61,233.12,233.5,9693.0,232.3448,232.8332,232.3448,232.7235,9693.0
2025-02-26 10:30:00,233.5,233.9,233.3,233.3,12414.0,232.7235,233.1222,232.5242,232.5242,12414.0
2025-02-26 10:40:00,233.51,233.7,233.33,233.54,14253.0,232.7335,232.9229,232.5541,232.7634,14253.0
2025-02-26 10:50:00,233.57,234.21,233.52,233.53,47925.0,232.7933,233.4312,232.7435,232.7534,47925.0
2025-02-26 11:00:00,233.55,233.77,233.2,233.27,6940.0,232.7734,232.9926,232.4245,232.4943,6940.0
2025-02-26 11:10:00,233.24,233.43,233.18,233.33,6274.0,232.4644,232.6538,232.4046,232.5541,6274.0
2025-02-26 11:20:00,233.36,233.49,232.82,232.95,10431.0,232.584,232.7136,232.0458,232.1754,10431.0
2025-02-26 11:30:00,232.95,232.99,232.31,232.63,6325.0,232.1754,232.2152,231.5375,231.8564,6325.0
2025-02-26 11:40:00,232.57,232.88,232.45,232.61,10019.0,231.7966,232.1056,231.677,231.8365,10019.0
2025-02-26 11:50:00,232.61,232.78,232.24,232.41,8004.0,231.8365,232.0059,231.4677,231.6371,8004.0
2025-02-26 12:00:00,232.54,232.76,232.44,232.56,3096.0,231.7667,231.986,231.667,231.7867,3096.0
2025-02-26 12:10:00,232.63,232.96,232.61,232.66,10536.0,231.8564,232.1853,231.8365,231.8863,10536.0
2025-02-26 12:20:00,232.77,232.82,232.47,232.65,7196.0,231.996,232.0458,231.6969,231.8764,7196.0
2025-02-26 12:30:00,232.65,232.94,232.41,232.57,12874.0,231.8764,232.1654,231.6371,231.7966,12874.0
2025-02-26 12:40:00,232.49,232.65,232.47,232.47,3891.0,231.7169,231.8764,231.6969,231.6969,3891.0
2025-02-26 12:50:00,232.47,232.53,231.9,232.06,6650.0,231.6969,231.7568,231.1288,231.2883,6650.0
2025-02-26 13:00:00,232.08,232.43,232.06,232.28,5862.0,231.3082,231.6571,231.2883,231.5076,5862.0
2025-02-26 13:10:00,232.34,232.4,232.21,232.34,2405.0,231.5674,231.6272,231.4378,231.5674,2405.0
2025-02-26 13:20:00,232.36,232.46,231.85,231.89,5959.0,231.5873,231.687,231.079,231.1189,5959.0
2025-02-26 13:30:00,231.89,232.19,231.84,232.06,6923.0,231.1189,231.4179,231.069,231.2883,6923.0
2025-02-26 13:40:00,232.11,232.15,231.87,231.91,5761.0,231.3381,231.378,231.0989,231.1388,5761.0
2025-02-26 13:50:00,231.98,232.27,231.82,232.09,8404.0,231.2086,231.4976,231.0491,231.3182,8404.0
2025-02-26 14:00:00,232.19,232.4,231.97,232.28,8653.0,231.4179,231.6272,231.1986,231.5076,8653.0
2025-02-26 14:10:00,232.28,232.57,232.26,232.52,8593.0,231.5076,231.7966,231.4876,231.7468,8593.0
2025-02-26 14:20:00,232.51,232.83,232.48,232.81,15456.0,231.7368,232.0558,231.7069,232.0358,15456.0
2025-02-26 14:30:00,232.81,233.09,232.72,233.09,9559.0,232.0358,232.3149,231.9461,232.3149,9559.0
2025-02-26 14:40:00,233.05,233.16,232.93,232.98,10776.0,232.275,232.3847,232.1554,232.2053,10776.0
2025-02-26 14:50:00,232.94,233.01,232.64,232.64,15672.0,232.1654,232.2352,231.8664,231.8664,15672.0
2025-02-26 15:00:00,232.71,233.0,232.7,232.95,19056.0,231.9362,232.2252,231.9262,232.1754,19056.0
2025-02-26 15:10:00,232.94,233.0,232.73,232.77,38576.0,232.1654,232.2252,231.9561,231.996,38576.0
2025-02-26 15:20:00,232.75,232.79,232.43,232.43,15622.0,231.976,232.0159,231.6571,231.6571,15622.0
2025-02-26 15:30:00,232.44,232.75,232.42,232.46,20168.0,231.667,231.976,231.6471,231.687,20168.0
2025-02-26 15:40:00,232.48,232.74,232.24,232.27,29879.0,231.7069,231.9661,231.4677,231.4976,29879.0
2025-02-26 15:50:00,232.22,232.4,231.36,231.56,129794.0,231.4478,231.6272,230.5906,230.79,129794.0
2025-02-27 09:30:00,231.48,233.92,231.48,233.68,31722.0,230.7102,233.1421,230.7102,232.9029,31722.0
2025-02-27 09:40:00,233.68,234.5,233.68,234.31,19710.0,232.9029,233.7202,232.9029,233.5308,19710.0
2025-02-27 09:50:00,234.27,235.27,234.19,234.66,48656.0,233.491,234.4876,233.4112,233.8797,48656.0
2025-02-27 10:00:00,234.65,235.2,234.21,234.45,50062.0,233.8697,234.4179,233.4312,233.6704,50062.0
2025-02-27 10:10:00,234.2,234.92,233.81,234.83,17549.0,233.4212,234.1388,233.0325,234.0491,17549.0
2025-02-27 10:20:00,234.98,235.5,234.73,234.95,30637.0,234.1986,234.7169,233.9494,234.1687,30637.0
2025-02-27 10:30:00,234.96,235.03,234.31,234.4,10386.0,234.1787,234.2484,233.5308,233.6205,10386.0
2025-02-27 10:40:00,234.41,234.94,234.32,234.91,26785.0,233.6305,234.1587,233.5408,234.1288,26785.0
2025-02-27 10:50:00,234.96,235.23,234.87,234.87,6230.0,234.1787,234.4478,234.089,234.089,6230.0
2025-02-27 11:00:00,234.85,235.03,234.6,234.79,22014.0,234.069,234.2484,233.8199,234.0092,22014.0
2025-02-27 11:10:00,234.67,234.91,234.52,234.69,12808.0,233.8896,234.1288,233.7401,233.9096,12808.0
2025-02-27 11:20:00,234.69,234.77,234.44,234.61,11715.0,233.9096,233.9893,233.6604,233.8298,11715.0
2025-02-27 11:30:00,234.62,235.03,234.61,234.82,17805.0,233.8398,234.2484,233.8298,234.0391,17805.0
2025-02-27 11:40:00,234.78,234.92,234.39,234.39,5068.0,233.9993,234.1388,233.6106,233.6106,5068.0
2025-02-27 11:50:00,234.47,234.58,234.3,234.3,13169.0,233.6903,233.7999,233.5209,233.5209,13169.0
2025-02-27 12:00:00,234.33,234.48,234.08,234.12,6831.0,233.5508,233.7003,233.3016,233.3415,6831.0
2025-02-27 12:10:00,234.09,234.11,233.75,233.86,8638.0,233.3116,233.3315,232.9727,233.0823,8638.0
2025-02-27 12:20:00,233.88,234.44,233.85,234.44,20494.0,233.1023,233.6604,233.0724,233.6604,20494.0
2025-02-27 12:30:00,234.4,234.74,234.4,234.7,16547.0,233.6205,233.9594,233.6205,233.9195,16547.0
2025-02-27 12:40:00,234.64,234.64,234.37,234.37,11117.0,233.8597,233.8597,233.5906,233.5906,11117.0
2025-02-27 12:50:00,234.42,234.72,234.36,234.67,9515.0,233.6405,233.9395,233.5807,233.8896,9515.0
2025-02-27 13:00:00,234.73,235.0,234.67,234.67,8735.0,233.9494,234.2185,233.8896,233.8896,8735.0
2025-02-27 13:10:00,234.71,234.88,234.7,234.82,26936.0,233.9295,234.0989,233.9195,234.0391,26936.0
2025-02-27 13:20:00,234.85,234.98,234.75,234.77,24376.0,234.069,234.1986,233.9694,233.9893,24376.0
2025-02-27 13:30:00,234.75,235.24,234.73,235.24,21997.0,233.9694,234.4577,233.9494,234.4577,21997.0
2025-02-27 13:40:00,235.31,235.74,235.2,235.71,15751.0,234.5275,234.9561,234.4179,234.9262,15751.0
2025-02-27 13:50:00,235.73,235.93,235.63,235.89,13562.0,234.9461,235.1454,234.8464,235.1056,13562.0
2025-02-27 14:00:00,235.8,236.0,235.69,235.86,11282.0,235.0159,235.2152,234.9062,235.0757,11282.0
2025-02-27 14:10:00,235.86,235.93,235.62,235.67,16177.0,235.0757,235.1454,234.8365,234.8863,16177.0
2025-02-27 14:20:00,235.67,235.82,235.45,235.46,21723.0,234.8863,235.0358,234.667,234.677,21723.0
2025-02-27 14:30:00,235.48,235.48,234.65,234.68,18978.0,234.6969,234.6969,233.8697,233.8996,18978.0
2025-02-27 14:40:00,234.6,234.66,234.12,234.55,17476.0,233.8199,233.8797,233.3415,233.77,17476.0
2025-02-27 14:50:00,234.52,234.87,234.32,234.44,22084.0,233.7401,234.089,233.5408,233.6604,22084.0
2025-02-27 15:00:00,234.33,234.39,233.96,234.35,22790.0,233.5508,233.6106,233.182,233.5707,22790.0
2025-02-27 15:10:00,234.27,234.35,234.01,234.35,13323.0,233.491,233.5707,233.2318,233.5707,13323.0
2025-02-27 15:20:00,234.44,234.61,234.23,234.23,29962.0,233.6604,233.8298,233.4511,233.4511,29962.0
2025-02-27 15:30:00,234.36,234.83,234.36,234.66,23605.0,233.5807,234.0491,233.5807,233.8797,23605.0
2025-02-27 15:40:00,234.66,235.33,234.63,234.93,69097.0,233.8797,234.5474,233.8498,234.1488,69097.0
2025-02-27 15:50:00,234.96,235.07,234.4,234.72,111645.0,234.1787,234.2883,233.6205,233.9395,111645.0
2025-02-28 09:30:00,236.74,237.97,235.92,236.69,57883.0,235.9528,237.1787,235.1355,235.9029,57883.0
2025-02-28 09:40:00,236.69,236.95,235.39,235.54,38065.0,235.9029,236.1621,234.6072,234.7567,38065.0
2025-02-28 09:50:00,235.59,236.1,235.03,235.76,28662.0,234.8066,235.3149,234.2484,234.976,28662.0
2025-02-28 10:00:00,235.78,236.43,235.62,235.73,18194.0,234.9959,235.6438,234.8365,234.9461,18194.0
2025-02-28 10:10:00,235.73,235.95,234.46,234.9,16544.0,234.9461,235.1654,233.6803,234.1189,16544.0
2025-02-28 10:20:00,234.92,235.17,234.73,234.9,10238.0,234.1388,234.388,233.9494,234.1189,10238.0
2025-02-28 10:30:00,234.83,235.47,234.7,235.3,22784.0,234.0491,234.687,233.9195,234.5175,22784.0
2025-02-28 10:40:00,235.3,235.37,234.87,234.91,9689.0,234.5175,234.5873,234.089,234.1288,9689.0
2025-02-28 10:50:00,234.91,235.08,234.71,234.98,8403.0,234.1288,234.2983,233.9295,234.1986,8403.0
2025-02-28 11:00:00,235.04,235.18,234.59,234.77,18057.0,234.2584,234.3979,233.8099,233.9893,18057.0
2025-02-28 11:10:00,234.79,235.07,234.56,234.9,5529.0,234.0092,234.2883,233.78,234.1189,5529.0
2025-02-28 11:20:00,234.9,235.03,234.5,234.5,8071.0,234.1189,234.2484,233.7202,233.7202,8071.0
2025-02-28 11:30:00,234.62,235.21,234.61,235.09,7294.0,233.8398,234.4278,233.8298,234.3082,7294.0
2025-02-28 11:40:00,235.03,235.16,234.85,235.16,4627.0,234.2484,234.378,234.069,234.378,4627.0
2025-02-28 11:50:00,235.33,235.4,235.02,235.06,5692.0,234.5474,234.6172,234.2385,234.2783,5692.0
2025-02-28 12:00:00,234.98,235.24,234.97,235.0,8424.0,234.1986,234.4577,234.1886,234.2185,8424.0
2025-02-28 12:10:00,235.07,235.28,235.07,235.11,16065.0,234.2883,234.4976,234.2883,234.3282,16065.0
2025-02-28 12:20:00,235.24,235.39,234.71,234.72,5910.0,234.4577,234.6072,233.9295,233.9395,5910.0
2025-02-28 12:30:00,234.71,234.83,234.56,234.78,3518.0,233.9295,234.0491,233.78,233.9993,3518.0
2025-02-28 12:40:00,234.77,234.81,234.5,234.69,6008.0,233.9893,234.0292,233.7202,233.9096,6008.0
2025-02-28 12:50:00,234.7,234.86,234.49,234.56,13658.0,233.9195,234.079,233.7102,233.78,13658.0
2025-02-28 13:00:00,234.63,234.8,234.56,234.71,9669.0,233.8498,234.0192,233.78,233.9295,9669.0
2025-02-28 13:10:00,234.64,234.97,234.44,234.71,15919.0,233.8597,234.1886,233.6604,233.9295,15919.0
2025-02-28 13:20:00,234.65,234.9,234.54,234.89,11314.0,233.8697,234.1189,233.7601,234.1089,11314.0
2025-02-28 13:30:00,234.89,235.06,234.69,235.06,5187.0,234.1089,234.2783,233.9096,234.2783,5187.0
2025-02-28 13:40:00,235.08,235.22,235.02,235.12,7796.0,234.2983,234.4378,234.2385,234.3381,7796.0
2025-02-28 13:50:00,235.18,235.25,234.69,234.74,6880.0,234.3979,234.4677,233.9096,233.9594,6880.0
2025-02-28 14:00:00,234.86,235.26,234.8,235.12,10565.0,234.079,234.4777,234.0192,234.3381,10565.0
2025-02-28 14:10:00,235.21,235.43,235.06,235.38,4796.0,234.4278,234.6471,234.2783,234.5973,4796.0
2025-02-28 14:20:00,235.36,235.6,235.2,235.59,12530.0,234.5773,234.8165,234.4179,234.8066,12530.0
2025-02-28 14:30:00,235.57,235.89,235.47,235.84,6956.0,234.7866,235.1056,234.687,235.0557,6956.0
2025-02-28 14:40:00,235.78,236.0,235.77,235.97,5412.0,234.9959,235.2152,234.986,235.1853,5412.0
2025-02-28 14:50:00,236.0,236.33,236.0,236.21,6734.0,235.2152,235.5441,235.2152,235.4245,6734.0
2025-02-28 15:00:00,236.26,236.51,236.26,236.51,10566.0,235.4743,235.7235,235.4743,235.7235,10566.0
2025-02-28 15:10:00,236.47,236.52,236.16,236.24,9938.0,235.6836,235.7335,235.3747,235.4544,9938.0
2025-02-28 15:20:00,236.26,236.55,235.97,236.55,13419.0,235.4743,235.7634,235.1853,235.7634,13419.0
2025-02-28 15:30:00,236.48,236.8,236.33,236.54,29084.0,235.6936,236.0126,235.5441,235.7534,29084.0
2025-02-28 15:40:00,236.6,237.26,236.54,237.24,29659.0,235.8132,236.471,235.7534,236.4511,29659.0
2025-02-28 15:50:00,237.34,237.92,236.78,237.82,182952.0,236.5508,237.1288,235.9926,237.0292,182952.0
2025-03-03 09:30:00,237.05,238.44,235.08,237.63,133457.0,236.2617,237.6471,234.2983,236.8398,133457.0
2025-03-03 09:40:00,237.9,238.5,237.75,238.1,41860.0,237.1089,237.7069,236.9594,237.3082,41860.0
2025-03-03 09:50:00,238.11,238.61,237.77,238.31,48960.0,237.3182,237.8165,236.9793,237.5175,48960.0
2025-03-03 10:00:00,238.07,238.64,237.75,238.6,34605.0,237.2783,237.8464,236.9594,237.8066,34605.0
2025-03-03 10:10:00,238.58,238.62,237.57,238.44,34593.0,237.7866,237.8265,236.78,237.6471,34593.0
2025-03-03 10:20:00,238.51,238.51,237.84,238.23,16335.0,237.7169,237.7169,237.0491,237.4378,16335.0
2025-03-03 10:30:00,238.07,238.74,237.91,238.72,52687.0,237.2783,237.9461,237.1189,237.9262,52687.0
2025-03-03 10:40:00,238.65,239.01,238.54,238.91,17682.0,237.8564,238.2152,237.7468,238.1155,17682.0
2025-03-03 10:50:00,238.65,239.45,238.65,239.14,18702.0,237.8564,238.6537,237.8564,238.3448,18702.0
2025-03-03 11:00:00,239.18,239.19,238.69,238.84,18838.0,238.3846,238.3946,237.8963,238.0458,18838.0
2025-03-03 11:10:00,238.98,239.5,238.97,239.5,24797.0,238.1853,238.7036,238.1753,238.7036,24797.0
2025-03-03 11:20:00,239.53,239.69,239.11,239.3,17760.0,238.7335,238.8929,238.3149,238.5042,17760.0
2025-03-03 11:30:00,239.02,239.05,238.63,238.63,22433.0,238.2252,238.2551,237.8365,237.8365,22433.0
2025-03-03 11:40:00,238.6,238.81,238.36,238.67,12463.0,237.8066,238.0159,237.5674,237.8763,12463.0
2025-03-03 11:50:00,238.69,238.91,238.57,238.77,7676.0,237.8963,238.1155,237.7767,237.976,7676.0
2025-03-03 12:00:00,238.89,239.24,238.77,239.23,11582.0,238.0956,238.4444,237.976,238.4345,11582.0
2025-03-03 12:10:00,239.27,239.5,239.05,239.2,21393.0,238.4743,238.7036,238.2551,238.4046,21393.0
2025-03-03 12:20:00,239.2,239.64,239.2,239.33,12676.0,238.4046,238.8431,238.4046,238.5341,12676.0
2025-03-03 12:30:00,239.3,239.5,238.93,239.02,27401.0,238.5042,238.7036,238.1355,238.2252,27401.0
2025-03-03 12:40:00,239.02,239.02,238.66,238.78,15560.0,238.2252,238.2252,237.8664,237.986,15560.0
2025-03-03 12:50:00,238.78,239.04,238.58,238.94,36830.0,237.986,238.2451,237.7866,238.1454,36830.0
2025-03-03 13:00:00,238.96,239.17,238.71,238.96,20050.0,238.1654,238.3747,237.9162,238.1654,20050.0
2025-03-03 13:10:00,238.94,239.19,238.82,239.03,17956.0,238.1454,238.3946,238.0258,238.2351,17956.0
2025-03-03 13:20:00,238.97,239.26,238.86,238.92,16025.0,238.1753,238.4644,238.0657,238.1255,16025.0
2025-03-03 13:30:00,238.96,239.4,238.85,239.26,19630.0,238.1654,238.6039,238.0557,238.4644,19630.0
2025-03-03 13:40:00,239.29,239.81,239.27,239.42,15940.0,238.4943,239.0125,238.4743,238.6238,15940.0
2025-03-03 13:50:00,239.58,239.77,239.34,239.46,15660.0,238.7833,238.9727,238.5441,238.6637,15660.0
2025-03-03 14:00:00,239.39,239.65,239.06,239.17,12875.0,238.5939,238.8531,238.265,238.3747,12875.0
2025-03-03 14:10:00,239.17,239.56,239.17,239.43,22274.0,238.3747,238.7634,238.3747,238.6338,22274.0
2025-03-03 14:20:00,239.39,239.48,239.09,239.24,17100.0,238.5939,238.6836,238.2949,238.4444,17100.0
2025-03-03 14:30:00,239.24,239.46,239.17,239.39,12700.0,238.4444,238.6637,238.3747,238.5939,12700.0
2025-03-03 14:40:00,239.41,239.69,239.39,239.44,11950.0,238.6139,238.8929,238.5939,238.6438,11950.0
2025-03-03 14:50:00,239.38,239.42,238.85,238.91,20162.0,238.584,238.6238,238.0557,238.1155,20162.0
2025-03-03 15:00:00,238.92,238.98,237.96,238.27,15831.0,238.1255,238.1853,237.1687,237.4777,15831.0
2025-03-03 15:10:00,238.26,238.43,238.04,238.34,28069.0,237.4677,237.6371,237.2484,237.5474,28069.0
2025-03-03 15:20:00,238.27,238.8,238.0,238.13,21022.0,237.4777,238.0059,237.2086,237.3381,21022.0
2025-03-03 15:30:00,238.11,238.35,237.84,238.02,31660.0,237.3182,237.5574,237.0491,237.2285,31660.0
2025-03-03 15:40:00,237.93,239.18,237.85,238.96,42198.0,237.1388,238.3846,237.0591,238.1654,42198.0
2025-03-03 15:50:00,239.04,239.54,238.87,239.53,137833.0,238.2451,238.7434,238.0757,238.7335,137833.0
2025-03-04 09:30:00,239.81,241.54,238.6,240.56,78672.0,239.0125,240.7368,237.8066,239.76,78672.0
2025-03-04 09:40:00,240.57,241.85,240.07,240.07,35633.0,239.77,241.0458,239.2717,239.2717,35633.0
2025-03-04 09:50:00,240.1,240.45,238.68,239.52,41899.0,239.3016,239.6504,237.8863,238.7235,41899.0
2025-03-04 10:00:00,239.27,240.2,238.61,239.83,27013.0,238.4743,239.4012,237.8165,239.0325,27013.0
2025-03-04 10:10:00,240.11,240.11,239.02,239.77,16677.0,239.3115,239.3115,238.2252,238.9727,16677.0
2025-03-04 10:20:00,239.93,240.51,239.71,240.36,26907.0,239.1321,239.7102,238.9129,239.5607,26907.0
2025-03-04 10:30:00,240.24,240.32,239.61,239.85,15213.0,239.4411,239.5208,238.8132,239.0524,15213.0
2025-03-04 10:40:00,239.85,239.97,239.29,239.68,17431.0,239.0524,239.172,238.4943,238.883,17431.0
2025-03-04 10:50:00,239.61,239.61,238.86,239.35,12451.0,238.8132,238.8132,238.0657,238.5541,12451.0
2025-03-04 11:00:00,239.33,239.65,239.07,239.4,12440.0,238.5341,238.8531,238.275,238.6039,12440.0
2025-03-04 11:10:00,239.46,240.2,239.45,239.92,19485.0,238.6637,239.4012,238.6537,239.1222,19485.0
2025-03-04 11:20:00,239.97,239.97,238.99,239.36,23367.0,239.172,239.172,238.1953,238.564,23367.0
2025-03-04 11:30:00,239.42,239.46,238.71,238.85,17693.0,238.6238,238.6637,237.9162,238.0557,17693.0
2025-03-04 11:40:00,238.77,239.55,238.77,239.14,14786.0,237.976,238.7534,237.976,238.3448,14786.0
2025-03-04 11:50:00,239.13,239.28,238.79,238.82,14298.0,238.3348,238.4843,237.9959,238.0258,14298.0
2025-03-04 12:00:00,238.99,239.56,238.99,239.18,12692.0,238.1953,238.7634,238.1953,238.3846,12692.0
2025-03-04 12:10:00,239.19,239.54,239.18,239.36,8858.0,238.3946,238.7434,238.3846,238.564,8858.0
2025-03-04 12:20:00,239.2,239.31,238.61,238.77,19297.0,238.4046,238.5142,237.8165,237.976,19297.0
2025-03-04 12:30:00,238.86,239.01,238.52,238.67,11095.0,238.0657,238.2152,237.7268,237.8763,11095.0
2025-03-04 12:40:00,238.67,238.86,238.54,238.58,11190.0,237.8763,238.0657,237.7468,237.7866,11190.0
2025-03-04 12:50:00,238.58,238.77,238.31,238.49,8949.0,237.7866,237.976,237.5175,237.6969,8949.0
2025-03-04 13:00:00,238.51,238.84,238.36,238.79,8088.0,237.7169,238.0458,237.5674,237.9959,8088.0
2025-03-04 13:10:00,238.7,238.91,238.65,238.69,9730.0,237.9062,238.1155,237.8564,237.8963,9730.0
2025-03-04 13:20:00,238.65,238.66,238.22,238.43,7315.0,237.8564,237.8664,237.4278,237.6371,7315.0
2025-03-04 13:30:00,238.44,238.65,238.1,238.59,7253.0,237.6471,237.8564,237.3082,237.7966,7253.0
2025-03-04 13:40:00,238.74,239.05,238.74,238.95,7624.0,237.9461,238.2551,237.9461,238.1554,7624.0
2025-03-04 13:50:00,238.88,239.01,238.75,238.89,7711.0,238.0856,238.2152,237.9561,238.0956,7711.0
2025-03-04 14:00:00,238.9,239.53,238.89,239.42,5780.0,238.1056,238.7335,238.0956,238.6238,5780.0
2025-03-04 14:10:00,239.41,239.41,239.14,239.24,4666.0,238.6139,238.6139,238.3448,238.4444,4666.0
2025-03-04 14:20:00,239.15,239.22,238.45,238.48,45225.0,238.3547,238.4245,237.6571,237.687,45225.0
2025-03-04 14:30:00,238.53,239.05,238.46,238.97,32666.0,237.7368,238.2551,237.667,238.1753,32666.0
2025-03-04 14:40:00,239.0,239.24,238.76,239.23,17034.0,238.2052,238.4444,237.966,238.4345,17034.0
2025-03-04 14:50:00,239.23,239.36,239.14,239.32,8852.0,238.4345,238.564,238.3448,238.5242,8852.0
2025-03-04 15:00:00,239.42,239.42,238.71,238.71,67380.0,238.6238,238.6238,237.9162,237.9162,67380.0
2025-03-04 15:10:00,238.75,238.75,238.47,238.61,20181.0,237.9561,237.9561,237.677,237.8165,20181.0
2025-03-04 15:20:00,238.67,239.08,238.49,238.49,62138.0,237.8763,238.285,237.6969,237.6969,62138.0
2025-03-04 15:30:00,238.59,238.59,237.37,237.84,60788.0,237.7966,237.7966,236.5807,237.0491,60788.0
2025-03-04 15:40:00,237.78,238.32,237.45,237.74,42511.0,236.9893,237.5275,236.6604,236.9494,42511.0
2025-03-04 15:50:00,237.55,237.6,236.38,236.85,156678.0,236.7601,236.8099,235.5939,236.0624,156678.0
2025-03-05 09:30:00,235.56,238.26,235.46,237.7,33830.0,234.7767,237.4677,234.677,236.9096,33830.0
2025-03-05 09:40:00,237.92,238.08,237.27,237.88,13261.0,237.1288,237.2883,236.481,237.089,13261.0
2025-03-05 09:50:00,237.66,237.77,237.08,237.18,18335.0,236.8697,236.9793,236.2916,236.3913,18335.0
2025-03-05 10:00:00,237.34,237.63,236.8,237.26,20228.0,236.5508,236.8398,236.0126,236.471,20228.0
2025-03-05 10:10:00,237.17,237.52,237.01,237.23,21813.0,236.3813,236.7302,236.2219,236.4411,21813.0
2025-03-05 10:20:00,237.21,237.3,236.52,236.68,14693.0,236.4212,236.5109,235.7335,235.8929,14693.0
2025-03-05 10:30:00,236.68,237.24,236.57,237.2,16546.0,235.8929,236.4511,235.7833,236.4112,16546.0
2025-03-05 10:40:00,237.17,237.23,236.82,236.82,12566.0,236.3813,236.4411,236.0325,236.0325,12566.0
2025-03-05 10:50:00,236.79,236.94,236.63,236.84,8833.0,236.0026,236.1521,235.8431,236.0524,8833.0
2025-03-05 11:00:00,236.83,236.86,236.42,236.52,8549.0,236.0425,236.0724,235.6338,235.7335,8549.0
2025-03-05 11:10:00,236.41,236.89,236.06,236.23,10995.0,235.6238,236.1023,235.275,235.4444,10995.0
2025-03-05 11:20:00,236.24,236.51,236.12,236.3,9332.0,235.4544,235.7235,235.3348,235.5142,9332.0
2025-03-05 11:30:00,236.31,236.81,236.15,236.69,5989.0,235.5242,236.0225,235.3647,235.9029,5989.0
2025-03-05 11:40:00,236.66,236.85,236.51,236.7,16510.0,235.873,236.0624,235.7235,235.9129,16510.0
2025-03-05 11:50:00,236.66,237.26,236.6,237.17,10505.0,235.873,236.471,235.8132,236.3813,10505.0
2025-03-05 12:00:00,237.29,237.6,237.15,237.39,14569.0,236.5009,236.8099,236.3614,236.6006,14569.0
2025-03-05 12:10:00,237.33,237.52,237.26,237.44,8142.0,236.5408,236.7302,236.471,236.6504,8142.0
2025-03-05 12:20:00,237.34,238.0,237.34,237.92,17363.0,236.5508,237.2086,236.5508,237.1288,17363.0
2025-03-05 12:30:00,237.97,238.12,237.78,237.81,16155.0,237.1787,237.3282,236.9893,237.0192,16155.0
2025-03-05 12:40:00,237.81,237.91,237.69,237.73,14758.0,237.0192,237.1189,236.8996,236.9395,14758.0
2025-03-05 12:50:00,237.72,238.08,237.72,237.98,9730.0,236.9295,237.2883,236.9295,237.1886,9730.0
2025-03-05 13:00:00,238.01,238.24,237.58,237.66,9405.0,237.2185,237.4478,236.79,236.8697,9405.0
2025-03-05 13:10:00,237.75,237.78,237.56,237.77,7902.0,236.9594,236.9893,236.77,236.9793,7902.0
2025-03-05 13:20:00,237.78,237.83,237.6,237.71,3918.0,236.9893,237.0391,236.8099,236.9195,3918.0
2025-03-05 13:30:00,237.73,237.74,237.42,237.54,10477.0,236.9395,236.9494,236.6305,236.7501,10477.0
2025-03-05 13:40:00,237.52,237.93,237.35,237.93,22931.0,236.7302,237.1388,236.5607,237.1388,22931.0
2025-03-05 13:50:00,238.0,238.42,238.0,238.42,11404.0,237.2086,237.6272,237.2086,237.6272,11404.0
2025-03-05 14:00:00,238.34,239.0,238.33,238.93,12852.0,237.5474,238.2052,237.5375,238.1355,12852.0
2025-03-05 14:10:00,238.89,238.96,238.36,238.43,10163.0,238.0956,238.1654,237.5674,237.6371,10163.0
2025-03-05 14:20:00,238.37,238.65,238.35,238.43,7594.0,237.5773,237.8564,237.5574,237.6371,7594.0
2025-03-05 14:30:00,238.44,238.95,238.44,238.95,9560.0,237.6471,238.1554,237.6471,238.1554,9560.0
2025-03-05 14:40:00,238.91,238.99,238.64,238.94,6137.0,238.1155,238.1953,237.8464,238.1454,6137.0
2025-03-05 14:50:00,239.0,239.05,238.66,238.66,12281.0,238.2052,238.2551,237.8664,237.8664,12281.0
2025-03-05 15:00:00,238.65,238.84,238.61,238.66,12351.0,237.8564,238.0458,237.8165,237.8664,12351.0
2025-03-05 15:10:00,238.73,238.84,238.28,238.46,12331.0,237.9361,238.0458,237.4876,237.667,12331.0
2025-03-05 15:20:00,238.47,238.62,238.24,238.5,16348.0,237.677,237.8265,237.4478,237.7069,16348.0
2025-03-05 15:30:00,238.5,238.5,237.94,238.31,31319.0,237.7069,237.7069,237.1488,237.5175,31319.0
2025-03-05 15:40:00,238.33,238.36,237.97,238.11,32733.0,237.5375,237.5674,237.1787,237.3182,32733.0
2025-03-05 15:50:00,238.14,238.16,237.37,237.93,149422.0,237.3481,237.368,236.5807,237.1388,149422.0
2025-03-06 09:30:00,236.76,236.76,235.46,235.8,46009.0,235.9727,235.9727,234.677,235.0159,46009.0
2025-03-06 09:40:00,235.69,235.97,234.79,235.8,28232.0,234.9062,235.1853,234.0092,235.0159,28232.0
2025-03-06 09:50:00,235.89,236.3,235.1,235.3,35392.0,235.1056,235.5142,234.3182,234.5175,35392.0
2025-03-06 10:00:00,235.16,235.75,234.79,235.73,35677.0,234.378,234.966,234.0092,234.9461,35677.0
2025-03-06 10:10:00,235.84,236.18,235.6,235.71,14151.0,235.0557,235.3946,234.8165,234.9262,14151.0
2025-03-06 10:20:00,235.76,236.4,235.57,236.38,40632.0,234.976,235.6139,234.7866,235.5939,40632.0
2025-03-06 10:30:00,236.41,237.2,236.25,236.91,21305.0,235.6238,236.4112,235.4644,236.1222,21305.0
2025-03-06 10:40:00,237.01,237.26,236.86,236.97,14732.0,236.2219,236.471,236.0724,236.182,14732.0
2025-03-06 10:50:00,236.96,237.08,236.22,236.71,19958.0,236.172,236.2916,235.4345,235.9229,19958.0
2025-03-06 11:00:00,236.8,236.97,236.55,236.93,19612.0,236.0126,236.182,235.7634,236.1421,19612.0
2025-03-06 11:10:00,236.97,237.02,236.72,236.78,11191.0,236.182,236.2318,235.9328,235.9926,11191.0
2025-03-06 11:20:00,236.86,237.11,236.65,237.04,21298.0,236.0724,236.3215,235.863,236.2518,21298.0
2025-03-06 11:30:00,236.99,237.17,236.34,236.42,13450.0,236.2019,236.3813,235.5541,235.6338,13450.0
2025-03-06 11:40:00,236.42,236.69,236.05,236.53,13991.0,235.6338,235.9029,235.265,235.7434,13991.0
2025-03-06 11:50:00,236.4,236.4,235.81,235.98,8638.0,235.6139,235.6139,235.0258,235.1953,8638.0
2025-03-06 12:00:00,235.96,236.08,235.83,235.84,7539.0,235.1753,235.2949,235.0458,235.0557,7539.0
2025-03-06 12:10:00,235.95,236.07,235.81,236.0,25792.0,235.1654,235.285,235.0258,235.2152,25792.0
2025-03-06 12:20:00,236.04,236.38,235.66,235.79,17944.0,235.2551,235.5939,234.8763,235.0059,17944.0
2025-03-06 12:30:00,235.79,235.95,235.45,235.57,18847.0,235.0059,235.1654,234.667,234.7866,18847.0
2025-03-06 12:40:00,235.45,235.99,235.45,235.85,16492.0,234.667,235.2052,234.667,235.0657,16492.0
2025-03-06 12:50:00,235.85,236.03,235.56,235.84,24249.0,235.0657,235.2451,234.7767,235.0557,24249.0
2025-03-06 13:00:00,235.8,235.8,235.46,235.61,52498.0,235.0159,235.0159,234.677,234.8265,52498.0
2025-03-06 13:10:00,235.54,235.96,235.38,235.91,83332.0,234.7567,235.1753,234.5973,235.1255,83332.0
2025-03-06 13:20:00,235.92,236.08,235.72,235.72,17909.0,235.1355,235.2949,234.9361,234.9361,17909.0
2025-03-06 13:30:00,235.72,235.72,235.4,235.4,24411.0,234.9361,234.9361,234.6172,234.6172,24411.0
2025-03-06 13:40:00,235.41,235.85,235.28,235.73,25989.0,234.6272,235.0657,234.4976,234.9461,25989.0
2025-03-06 13:50:00,235.72,235.92,235.39,235.65,15484.0,234.9361,235.1355,234.6072,234.8664,15484.0
2025-03-06 14:00:00,235.63,235.72,235.47,235.6,47170.0,234.8464,234.9361,234.687,234.8165,47170.0
2025-03-06 14:10:00,235.69,236.16,235.65,235.98,42226.0,234.9062,235.3747,234.8664,235.1953,42226.0
2025-03-06 14:20:00,235.99,236.0,235.6,235.87,14372.0,235.2052,235.2152,234.8165,235.0856,14372.0
2025-03-06 14:30:00,235.72,236.12,235.69,236.12,36729.0,234.9361,235.3348,234.9062,235.3348,36729.0
2025-03-06 14:40:00,236.09,236.54,236.02,236.38,10854.0,235.3049,235.7534,235.2351,235.5939,10854.0
2025-03-06 14:50:00,236.31,236.48,236.06,236.06,13164.0,235.5242,235.6936,235.275,235.275,13164.0
2025-03-06 15:00:00,236.12,236.33,236.03,236.32,15980.0,235.3348,235.5441,235.2451,235.5341,15980.0
2025-03-06 15:10:00,236.3,236.63,236.26,236.63,19878.0,235.5142,235.8431,235.4743,235.8431,19878.0
2025-03-06 15:20:00,236.65,236.75,236.48,236.71,23604.0,235.863,235.9627,235.6936,235.9229,23604.0
2025-03-06 15:30:00,236.76,237.04,236.4,236.44,22722.0,235.9727,236.2518,235.6139,235.6537,22722.0
2025-03-06 15:40:00,236.52,236.93,236.39,236.88,33221.0,235.7335,236.1421,235.6039,236.0923,33221.0
2025-03-06 15:50:00,236.94,237.11,236.17,236.41,149501.0,236.1521,236.3215,235.3846,235.6238,149501.0
2025-03-07 09:30:00,235.03,236.89,234.34,236.81,42572.0,234.2484,236.1023,233.5607,236.0225,42572.0
2025-03-07 09:40:00,236.82,236.98,236.23,236.59,10786.0,236.0325,236.192,235.4444,235.8032,10786.0
2025-03-07 09:50:00,236.37,236.53,235.77,235.78,19414.0,235.584,235.7434,234.986,234.9959,19414.0
2025-03-07 10:00:00,235.88,236.01,235.26,235.36,13961.0,235.0956,235.2252,234.4777,234.5773,13961.0
2025-03-07 10:10:00,235.38,235.41,234.58,234.69,15181.0,234.5973,234.6272,233.7999,233.9096,15181.0
2025-03-07 10:20:00,234.76,235.25,234.76,235.25,16978.0,233.9793,234.4677,233.9793,234.4677,16978.0
2025-03-07 10:30:00,235.24,235.32,234.28,234.55,16302.0,234.4577,234.5375,233.5009,233.77,16302.0
2025-03-07 10:40:00,234.39,235.3,234.39,235.13,19497.0,233.6106,234.5175,233.6106,234.3481,19497.0
2025-03-07 10:50:00,235.13,235.13,234.61,234.92,18156.0,234.3481,234.3481,233.8298,234.1388,18156.0
2025-03-07 11:00:00,234.98,235.18,234.87,234.98,7929.0,234.1986,234.3979,234.089,234.1986,7929.0
2025-03-07 11:10:00,234.95,234.95,234.57,234.72,3633.0,234.1687,234.1687,233.79,233.9395,3633.0
2025-03-07 11:20:00,234.59,234.59,233.83,234.13,6906.0,233.8099,233.8099,233.0524,233.3514,6906.0
2025-03-07 11:30:00,234.0,234.68,234.0,234.66,18430.0,233.2219,233.8996,233.2219,233.8797,18430.0
2025-03-07 11:40:00,234.65,234.8,234.3,234.42,14733.0,233.8697,234.0192,233.5209,233.6405,14733.0
2025-03-07 11:50:00,234.42,234.65,234.14,234.57,21920.0,233.6405,233.8697,233.3614,233.79,21920.0
2025-03-07 12:00:00,234.64,234.8,234.29,234.36,7433.0,233.8597,234.0192,233.5109,233.5807,7433.0
2025-03-07 12:10:00,234.21,234.64,234.21,234.33,10631.0,233.4312,233.8597,233.4312,233.5508,10631.0
2025-03-07 12:20:00,234.19,234.83,234.18,234.83,11894.0,233.4112,234.0491,233.4013,234.0491,11894.0
2025-03-07 12:30:00,234.81,235.35,234.71,235.25,9650.0,234.0292,234.5674,233.9295,234.4677,9650.0
2025-03-07 12:40:00,235.16,235.83,235.15,235.7,14582.0,234.378,235.0458,234.368,234.9162,14582.0
2025-03-07 12:50:00,235.82,235.83,235.43,235.48,12622.0,235.0358,235.0458,234.6471,234.6969,12622.0
2025-03-07 13:00:00,235.53,235.99,235.38,235.73,27082.0,234.7468,235.2052,234.5973,234.9461,27082.0
2025-03-07 13:10:00,235.74,236.03,235.73,235.91,9006.0,234.9561,235.2451,234.9461,235.1255,9006.0
2025-03-07 13:20:00,235.84,236.1,235.67,235.73,8170.0,235.0557,235.3149,234.8863,234.9461,8170.0
2025-03-07 13:30:00,235.73,236.23,235.57,236.21,6458.0,234.9461,235.4444,234.7866,235.4245,6458.0
2025-03-07 13:40:00,236.18,236.5,235.92,236.39,4192.0,235.3946,235.7135,235.1355,235.6039,4192.0
2025-03-07 13:50:00,236.4,236.73,236.39,236.73,5287.0,235.6139,235.9428,235.6039,235.9428,5287.0
2025-03-07 14:00:00,236.69,236.95,236.48,236.51,15697.0,235.9029,236.1621,235.6936,235.7235,15697.0
2025-03-07 14:10:00,236.52,236.7,236.43,236.7,12179.0,235.7335,235.9129,235.6438,235.9129,12179.0
2025-03-07 14:20:00,236.56,236.77,236.2,236.45,17293.0,235.7733,235.9827,235.4145,235.6637,17293.0
2025-03-07 14:30:00,236.46,236.57,236.21,236.47,16289.0,235.6737,235.7833,235.4245,235.6836,16289.0
2025-03-07 14:40:00,236.48,236.56,235.9,235.9,17824.0,235.6936,235.7733,235.1155,235.1155,17824.0
2025-03-07 14:50:00,235.9,235.9,235.51,235.57,14065.0,235.1155,235.1155,234.7268,234.7866,14065.0
2025-03-07 15:00:00,235.52,235.85,235.45,235.83,15694.0,234.7368,235.0657,234.667,235.0458,15694.0
2025-03-07 15:10:00,235.79,236.2,235.63,236.07,15575.0,235.0059,235.4145,234.8464,235.285,15575.0
2025-03-07 15:20:00,235.99,236.25,235.77,236.24,12197.0,235.2052,235.4644,234.986,235.4544,12197.0
2025-03-07 15:30:00,236.24,236.41,235.23,235.4,20613.0,235.4544,235.6238,234.4478,234.6172,20613.0
2025-03-07 15:40:00,235.31,235.92,235.12,235.92,33440.0,234.5275,235.1355,234.3381,235.1355,33440.0
2025-03-07 15:50:00,235.85,235.94,235.16,235.37,184499.0,235.0657,235.1554,234.378,234.5873,184499.0
2025-03-10 09:30:00,234.97,236.8,234.14,236.8,53252.0,234.1886,236.0126,233.3614,236.0126,53252.0
2025-03-10 09:40:00,236.64,237.27,236.28,236.29,10294.0,235.8531,236.481,235.4943,235.5042,10294.0
2025-03-10 09:50:00,236.28,236.28,235.53,235.58,13679.0,235.4943,235.4943,234.7468,234.7966,13679.0
2025-03-10 10:00:00,235.39,235.75,235.28,235.7,21579.0,234.6072,234.966,234.4976,234.9162,21579.0
2025-03-10 10:10:00,235.8,236.45,235.54,236.35,13735.0,235.0159,235.6637,234.7567,235.564,13735.0
2025-03-10 10:20:00,236.46,236.81,236.34,236.55,13230.0,235.6737,236.0225,235.5541,235.7634,13230.0
2025-03-10 10:30:00,236.62,236.7,236.17,236.43,16604.0,235.8331,235.9129,235.3846,235.6438,16604.0
2025-03-10 10:40:00,236.45,237.66,236.34,237.43,18119.0,235.6637,236.8697,235.5541,236.6405,18119.0
2025-03-10 10:50:00,237.44,238.38,237.25,238.34,15940.0,236.6504,237.5873,236.4611,237.5474,15940.0
2025-03-10 11:00:00,238.27,238.57,237.9,238.1,40671.0,237.4777,237.7767,237.1089,237.3082,40671.0
2025-03-10 11:10:00,238.2,238.22,237.38,237.5,30113.0,237.4079,237.4278,236.5906,236.7102,30113.0
2025-03-10 11:20:00,237.63,237.66,236.88,236.99,15618.0,236.8398,236.8697,236.0923,236.2019,15618.0
2025-03-10 11:30:00,237.04,237.04,236.35,236.35,29898.0,236.2518,236.2518,235.564,235.564,29898.0
2025-03-10 11:40:00,236.34,236.43,235.96,236.42,24561.0,235.5541,235.6438,235.1753,235.6338,24561.0
2025-03-10 11:50:00,236.42,236.98,236.11,236.66,17474.0,235.6338,236.192,235.3248,235.873,17474.0
2025-03-10 12:00:00,236.72,236.98,236.61,236.77,16066.0,235.9328,236.192,235.8232,235.9827,16066.0
2025-03-10 12:10:00,236.77,236.83,236.35,236.35,12501.0,235.9827,236.0425,235.564,235.564,12501.0
2025-03-10 12:20:00,236.38,236.82,236.35,236.82,18143.0,235.5939,236.0325,235.564,236.0325,18143.0
2025-03-10 12:30:00,236.72,237.13,236.6,236.6,18612.0,235.9328,236.3415,235.8132,235.8132,18612.0
2025-03-10 12:40:00,236.7,237.1,236.65,236.89,10173.0,235.9129,236.3116,235.863,236.1023,10173.0
2025-03-10 12:50:00,236.79,236.84,236.48,236.58,8590.0,236.0026,236.0524,235.6936,235.7933,8590.0
2025-03-10 13:00:00,236.59,236.7,236.38,236.56,14794.0,235.8032,235.9129,235.5939,235.7733,14794.0
2025-03-10 13:10:00,236.47,236.71,236.45,236.52,13029.0,235.6836,235.9229,235.6637,235.7335,13029.0
2025-03-10 13:20:00,236.45,236.63,236.38,236.47,9238.0,235.6637,235.8431,235.5939,235.6836,9238.0
2025-03-10 13:30:00,236.45,236.83,236.39,236.76,21766.0,235.6637,236.0425,235.6039,235.9727,21766.0
2025-03-10 13:40:00,236.76,237.0,236.4,236.4,17437.0,235.9727,236.2119,235.6139,235.6139,17437.0
2025-03-10 13:50:00,236.5,236.58,236.42,236.5,20086.0,235.7135,235.7933,235.6338,235.7135,20086.0
2025-03-10 14:00:00,236.58,236.62,236.26,236.41,13167.0,235.7933,235.8331,235.4743,235.6238,13167.0
2025-03-10 14:10:00,236.42,236.63,236.3,236.5,32097.0,235.6338,235.8431,235.5142,235.7135,32097.0
2025-03-10 14:20:00,236.5,236.51,236.07,236.16,22073.0,235.7135,235.7235,235.285,235.3747,22073.0
2025-03-10 14:30:00,236.12,236.15,235.92,236.02,16542.0,235.3348,235.3647,235.1355,235.2351,16542.0
2025-03-10 14:40:00,236.02,236.15,235.81,235.81,30980.0,235.2351,235.3647,235.0258,235.0258,30980.0
2025-03-10 14:50:00,235.87,235.9,235.38,235.59,55494.0,235.0856,235.1155,234.5973,234.8066,55494.0
2025-03-10 15:00:00,235.6,235.6,235.05,235.06,22285.0,234.8165,234.8165,234.2684,234.2783,22285.0
2025-03-10 15:10:00,235.06,235.66,234.68,235.49,52139.0,234.2783,234.8763,233.8996,234.7069,52139.0
2025-03-10 15:20:00,235.4,236.11,235.4,235.77,41142.0,234.6172,235.3248,234.6172,234.986,41142.0
2025-03-10 15:30:00,235.65,236.47,235.65,236.08,41830.0,234.8664,235.6836,234.8664,235.2949,41830.0
2025-03-10 15:40:00,236.09,236.5,236.02,236.1,87360.0,235.3049,235.7135,235.2351,235.3149,87360.0
2025-03-10 15:50:00,236.13,236.77,235.67,236.19,209564.0,235.3448,235.9827,234.8863,235.4046,209564.0
2025-03-11 09:30:00,235.94,236.2,233.39,234.7,47507.0,235.1554,235.4145,232.6139,233.9195,47507.0
2025-03-11 09:40:00,234.36,234.62,233.41,233.89,24336.0,233.5807,233.8398,232.6338,233.1122,24336.0
2025-03-11 09:50:00,233.72,234.01,232.63,233.2,29317.0,232.9428,233.2318,231.8564,232.4245,29317.0
2025-03-11 10:00:00,233.0,233.01,231.89,232.87,56671.0,232.2252,232.2352,231.1189,232.0956,56671.0
2025-03-11 10:10:00,232.76,232.89,232.29,232.69,45673.0,231.986,232.1156,231.5175,231.9162,45673.0
2025-03-11 10:20:00,232.75,233.55,232.56,233.53,36563.0,231.976,232.7734,231.7867,232.7534,36563.0
2025-03-11 10:30:00,233.49,233.78,232.96,233.22,20942.0,232.7136,233.0026,232.1853,232.4445,20942.0
2025-03-11 10:40:00,233.2,233.24,232.7,233.24,15646.0,232.4245,232.4644,231.9262,232.4644,15646.0
2025-03-11 10:50:00,233.16,233.21,232.62,232.71,17866.0,232.3847,232.4345,231.8465,231.9362,17866.0
2025-03-11 11:00:00,232.71,233.23,232.64,232.99,18326.0,231.9362,232.4544,231.8664,232.2152,18326.0
2025-03-11 11:10:00,233.03,233.62,232.92,233.62,17040.0,232.2551,232.8431,232.1455,232.8431,17040.0
2025-03-11 11:20:00,233.62,233.78,233.01,233.24,27639.0,232.8431,233.0026,232.2352,232.4644,27639.0
2025-03-11 11:30:00,233.24,233.69,233.24,233.69,29850.0,232.4644,232.9129,232.4644,232.9129,29850.0
2025-03-11 11:40:00,233.69,233.92,233.48,233.67,17239.0,232.9129,233.1421,232.7036,232.893,17239.0
2025-03-11 11:50:00,233.68,233.94,233.19,233.34,28848.0,232.9029,233.1621,232.4146,232.5641,28848.0
2025-03-11 12:00:00,233.34,233.61,233.23,233.34,20252.0,232.5641,232.8332,232.4544,232.5641,20252.0
2025-03-11 12:10:00,233.35,233.35,232.68,232.83,20949.0,232.574,232.574,231.9063,232.0558,20949.0
2025-03-11 12:20:00,232.69,233.06,232.69,232.94,18092.0,231.9162,232.285,231.9162,232.1654,18092.0
2025-03-11 12:30:00,232.94,233.08,232.74,232.74,19559.0,232.1654,232.3049,231.9661,231.9661,19559.0
2025-03-11 12:40:00,232.79,232.91,232.57,232.77,16765.0,232.0159,232.1355,231.7966,231.996,16765.0
2025-03-11 12:50:00,232.82,232.83,232.11,232.26,19902.0,232.0458,232.0558,231.3381,231.4876,19902.0
2025-03-11 13:00:00,232.29,232.67,232.03,232.67,13272.0,231.5175,231.8963,231.2584,231.8963,13272.0
2025-03-11 13:10:00,232.58,233.15,232.49,232.92,14171.0,231.8066,232.3747,231.7169,232.1455,14171.0
2025-03-11 13:20:00,232.97,233.06,232.72,232.98,14574.0,232.1953,232.285,231.9461,232.2053,14574.0
2025-03-11 13:30:00,232.92,233.08,232.76,232.98,21240.0,232.1455,232.3049,231.986,232.2053,21240.0
2025-03-11 13:40:00,232.98,233.31,232.85,233.13,11658.0,232.2053,232.5342,232.0757,232.3548,11658.0
2025-03-11 13:50:00,233.12,233.19,232.76,232.85,13833.0,232.3448,232.4146,231.986,232.0757,13833.0
2025-03-11 14:00:00,232.87,233.21,232.86,233.02,10676.0,232.0956,232.4345,232.0857,232.2451,10676.0
2025-03-11 14:10:00,233.07,233.18,232.95,233.04,17829.0,232.295,232.4046,232.1754,232.2651,17829.0
2025-03-11 14:20:00,233.04,233.52,233.02,233.49,27596.0,232.2651,232.7435,232.2451,232.7136,27596.0
2025-03-11 14:30:00,233.49,233.49,232.99,233.3,19096.0,232.7136,232.7136,232.2152,232.5242,19096.0
2025-03-11 14:40:00,233.32,234.21,233.23,234.06,17173.0,232.5441,233.4312,232.4544,233.2817,17173.0
2025-03-11 14:50:00,234.06,234.26,233.7,234.01,41477.0,233.2817,233.481,232.9229,233.2318,41477.0
2025-03-11 15:00:00,233.89,234.19,233.77,234.08,42970.0,233.1122,233.4112,232.9926,233.3016,42970.0
2025-03-11 15:10:00,234.01,234.09,233.28,233.52,23141.0,233.2318,233.3116,232.5043,232.7435,23141.0
2025-03-11 15:20:00,233.49,234.05,233.42,233.48,26878.0,232.7136,233.2717,232.6438,232.7036,26878.0
2025-03-11 15:30:00,233.51,234.41,233.44,233.72,34048.0,232.7335,233.6305,232.6637,232.9428,34048.0
2025-03-11 15:40:00,233.69,233.94,233.39,233.61,37420.0,232.9129,233.1621,232.6139,232.8332,37420.0
2025-03-11 15:50:00,233.56,233.69,232.62,233.33,313447.0,232.7833,232.9129,231.8465,232.5541,313447.0
2025-03-12 09:30:00,232.32,232.88,229.31,229.95,31082.0,231.5474,232.1056,228.5475,229.1853,31082.0
2025-03-12 09:40:00,230.18,230.27,229.13,229.62,21266.0,229.4146,229.5043,228.3681,228.8564,21266.0
2025-03-12 09:50:00,229.46,230.19,229.01,229.46,20070.0,228.697,229.4245,228.2485,228.697,20070.0
2025-03-12 10:00:00,229.42,229.67,228.24,228.66,17393.0,228.6571,228.9063,227.481,227.8996,17393.0
2025-03-12 10:10:00,228.72,229.58,228.61,229.26,29671.0,227.9594,228.8166,227.8498,228.4976,29671.0
2025-03-12 10:20:00,229.28,229.54,229.07,229.32,11747.0,228.5176,228.7767,228.3083,228.5574,11747.0
2025-03-12 10:30:00,229.35,229.44,229.13,229.28,7774.0,228.5873,228.677,228.3681,228.5176,7774.0
2025-03-12 10:40:00,229.21,229.47,229.15,229.2,20358.0,228.4478,228.7069,228.388,228.4378,20358.0
2025-03-12 10:50:00,229.15,229.54,229.13,229.46,21291.0,228.388,228.7767,228.3681,228.697,21291.0
2025-03-12 11:00:00,229.48,229.79,229.34,229.68,15279.0,228.7169,229.0259,228.5774,228.9162,15279.0
2025-03-12 11:10:00,229.68,229.79,229.29,229.43,35797.0,228.9162,229.0259,228.5275,228.6671,35797.0
2025-03-12 11:20:00,229.42,229.54,229.11,229.47,11728.0,228.6571,228.7767,228.3481,228.7069,11728.0
2025-03-12 11:30:00,229.39,229.69,229.39,229.57,9470.0,228.6272,228.9262,228.6272,228.8066,9470.0
2025-03-12 11:40:00,229.67,230.07,229.42,229.83,8968.0,228.9063,229.3049,228.6571,229.0657,8968.0
2025-03-12 11:50:00,229.84,229.89,229.4,229.64,23575.0,229.0757,229.1255,228.6372,228.8764,23575.0
2025-03-12 12:00:00,229.63,229.78,229.44,229.47,13219.0,228.8664,229.0159,228.677,228.7069,13219.0
2025-03-12 12:10:00,229.48,230.13,229.31,230.13,18184.0,228.7169,229.3647,228.5475,229.3647,18184.0
2025-03-12 12:20:00,230.14,230.43,229.92,230.19,20080.0,229.3747,229.6637,229.1554,229.4245,20080.0
2025-03-12 12:30:00,230.28,230.75,230.19,230.21,15111.0,229.5142,229.9827,229.4245,229.4445,15111.0
2025-03-12 12:40:00,230.12,230.58,229.94,230.57,11490.0,229.3548,229.8132,229.1754,229.8033,11490.0
2025-03-12 12:50:00,230.54,230.61,229.96,229.96,14804.0,229.7734,229.8431,229.1953,229.1953,14804.0
2025-03-12 13:00:00,229.85,230.45,229.85,230.13,55487.0,229.0857,229.6837,229.0857,229.3647,55487.0
2025-03-12 13:10:00,230.14,230.27,229.94,230.14,19614.0,229.3747,229.5043,229.1754,229.3747,19614.0
2025-03-12 13:20:00,230.21,230.45,230.17,230.45,12233.0,229.4445,229.6837,229.4046,229.6837,12233.0
2025-03-12 13:30:00,230.46,230.54,230.23,230.39,15751.0,229.6936,229.7734,229.4644,229.6239,15751.0
2025-03-12 13:40:00,230.46,230.8,230.42,230.61,8308.0,229.6936,230.0325,229.6538,229.8431,8308.0
2025-03-12 13:50:00,230.4,230.46,229.82,229.88,18852.0,229.6338,229.6936,229.0558,229.1156,18852.0
2025-03-12 14:00:00,229.9,230.06,229.67,229.77,33689.0,229.1355,229.295,228.9063,229.0059,33689.0
2025-03-12 14:10:00,229.86,230.01,229.75,230.01,12199.0,229.0956,229.2451,228.986,229.2451,12199.0
2025-03-12 14:20:00,230.0,230.18,229.99,230.01,10019.0,229.2352,229.4146,229.2252,229.2451,10019.0
2025-03-12 14:30:00,230.14,230.4,230.05,230.23,10960.0,229.3747,229.6338,229.285,229.4644,10960.0
2025-03-12 14:40:00,230.23,230.82,230.22,230.76,13364.0,229.4644,230.0524,229.4544,229.9926,13364.0
2025-03-12 14:50:00,230.83,230.83,230.62,230.66,9813.0,230.0624,230.0624,229.8531,229.893,9813.0
2025-03-12 15:00:00,230.7,230.7,230.19,230.5,11460.0,229.9328,229.9328,229.4245,229.7335,11460.0
2025-03-12 15:10:00,230.43,230.61,230.21,230.5,14557.0,229.6637,229.8431,229.4445,229.7335,14557.0
2025-03-12 15:20:00,230.5,230.5,230.02,230.43,16026.0,229.7335,229.7335,229.2551,229.6637,16026.0
2025-03-12 15:30:00,230.46,230.6,229.79,230.27,26182.0,229.6936,229.8332,229.0259,229.5043,26182.0
2025-03-12 15:40:00,230.25,230.67,229.94,230.08,20545.0,229.4843,229.9029,229.1754,229.3149,20545.0
2025-03-12 15:50:00,230.0,230.19,229.67,229.74,140567.0,229.2352,229.4245,228.9063,228.976,140567.0
2025-03-13 09:30:00,229.91,230.13,228.65,229.91,40797.0,229.1455,229.3647,227.8897,229.1455,40797.0
2025-03-13 09:40:00,229.99,230.33,229.71,229.86,34706.0,229.2252,229.5641,228.9461,229.0956,34706.0
2025-03-13 09:50:00,229.86,231.67,229.69,231.47,21554.0,229.0956,230.8996,228.9262,230.7003,21554.0
2025-03-13 10:00:00,231.67,231.94,231.2,231.61,18258.0,230.8996,231.1687,230.4312,230.8398,18258.0
2025-03-13 10:10:00,231.66,231.96,231.55,231.55,10864.0,230.8896,231.1886,230.78,230.78,10864.0
2025-03-13 10:20:00,231.47,231.7,230.96,231.13,6338.0,230.7003,230.9295,230.192,230.3614,6338.0
2025-03-13 10:30:00,231.0,231.3,230.85,231.02,15421.0,230.2318,230.5308,230.0823,230.2518,15421.0
2025-03-13 10:40:00,231.02,231.31,231.01,231.27,11225.0,230.2518,230.5408,230.2418,230.5009,11225.0
2025-03-13 10:50:00,231.27,231.4,230.74,230.8,20551.0,230.5009,230.6305,229.9727,230.0325,20551.0
2025-03-13 11:00:00,230.9,231.04,230.64,230.67,10072.0,230.1322,230.2717,229.873,229.9029,10072.0
2025-03-13 11:10:00,230.65,230.71,230.36,230.44,4065.0,229.883,229.9428,229.594,229.6737,4065.0
2025-03-13 11:20:00,230.36,230.44,230.02,230.02,5783.0,229.594,229.6737,229.2551,229.2551,5783.0
2025-03-13 11:30:00,230.01,230.12,229.42,229.45,11126.0,229.2451,229.3548,228.6571,228.687,11126.0
2025-03-13 11:40:00,229.45,229.86,229.25,229.67,24992.0,228.687,229.0956,228.4877,228.9063,24992.0
2025-03-13 11:50:00,229.64,229.77,229.52,229.71,9668.0,228.8764,229.0059,228.7568,228.9461,9668.0
2025-03-13 12:00:00,229.62,230.4,229.57,230.4,16454.0,228.8564,229.6338,228.8066,229.6338,16454.0
2025-03-13 12:10:00,230.4,230.77,230.16,230.26,10348.0,229.6338,230.0026,229.3946,229.4943,10348.0
2025-03-13 12:20:00,230.27,230.31,229.9,230.01,10255.0,229.5043,229.5441,229.1355,229.2451,10255.0
2025-03-13 12:30:00,229.97,230.47,229.93,230.22,9227.0,229.2053,229.7036,229.1654,229.4544,9227.0
2025-03-13 12:40:00,230.25,230.55,230.05,230.23,12394.0,229.4843,229.7833,229.285,229.4644,12394.0
2025-03-13 12:50:00,230.18,230.36,230.13,230.32,5138.0,229.4146,229.594,229.3647,229.5541,5138.0
2025-03-13 13:00:00,230.42,230.72,230.36,230.36,7051.0,229.6538,229.9528,229.594,229.594,7051.0
2025-03-13 13:10:00,230.34,230.37,229.84,229.84,7870.0,229.574,229.6039,229.0757,229.0757,7870.0
2025-03-13 13:20:00,229.84,230.04,229.7,229.84,12035.0,229.0757,229.275,228.9362,229.0757,12035.0
2025-03-13 13:30:00,229.84,230.13,229.76,229.97,25340.0,229.0757,229.3647,228.996,229.2053,25340.0
2025-03-13 13:40:00,229.97,230.27,229.92,230.01,11694.0,229.2053,229.5043,229.1554,229.2451,11694.0
2025-03-13 13:50:00,230.01,230.13,229.92,229.94,7457.0,229.2451,229.3647,229.1554,229.1754,7457.0
2025-03-13 14:00:00,229.92,230.15,229.87,229.99,15230.0,229.1554,229.3847,229.1056,229.2252,15230.0
2025-03-13 14:10:00,229.99,230.07,229.82,229.82,13048.0,229.2252,229.3049,229.0558,229.0558,13048.0
2025-03-13 14:20:00,229.93,230.07,229.87,229.96,7506.0,229.1654,229.3049,229.1056,229.1953,7506.0
2025-03-13 14:30:00,229.96,230.52,229.96,230.32,9624.0,229.1953,229.7534,229.1953,229.5541,9624.0
2025-03-13 14:40:00,230.38,230.47,230.25,230.44,7109.0,229.6139,229.7036,229.4843,229.6737,7109.0
2025-03-13 14:50:00,230.46,230.49,230.16,230.26,8813.0,229.6936,229.7235,229.3946,229.4943,8813.0
2025-03-13 15:00:00,230.15,230.26,229.72,229.72,9622.0,229.3847,229.4943,228.9561,228.9561,9622.0
2025-03-13 15:10:00,229.81,230.14,229.8,229.95,15145.0,229.0458,229.3747,229.0358,229.1853,15145.0
2025-03-13 15:20:00,229.95,230.0,229.57,229.74,22993.0,229.1853,229.2352,228.8066,228.976,22993.0
2025-03-13 15:30:00,229.68,230.19,229.67,229.8,34345.0,228.9162,229.4245,228.9063,229.0358,34345.0
2025-03-13 15:40:00,229.78,230.4,229.78,230.15,18128.0,229.0159,229.6338,229.0159,229.3847,18128.0
2025-03-13 15:50:00,230.05,230.07,229.58,230.0,171747.0,229.285,229.3049,228.8166,229.2352,171747.0
2025-03-14 09:30:00,229.94,230.96,229.3,230.17,43696.0,229.1754,230.192,228.5375,229.4046,43696.0
2025-03-14 09:40:00,230.44,231.05,230.07,230.9,11699.0,229.6737,230.2817,229.3049,230.1322,11699.0
2025-03-14 09:50:00,230.91,231.63,230.53,230.82,27273.0,230.1421,230.8597,229.7634,230.0524,27273.0
2025-03-14 10:00:00,230.81,231.24,230.26,231.08,25530.0,230.0425,230.471,229.4943,230.3116,25530.0
2025-03-14 10:10:00,231.11,231.25,230.84,231.11,20406.0,230.3415,230.481,230.0724,230.3415,20406.0
2025-03-14 10:20:00,231.05,231.11,230.79,231.05,13571.0,230.2817,230.3415,230.0225,230.2817,13571.0
2025-03-14 10:30:00,231.06,231.27,230.77,230.87,18968.0,230.2916,230.5009,230.0026,230.1023,18968.0
2025-03-14 10:40:00,231.03,231.04,230.74,230.81,16554.0,230.2617,230.2717,229.9727,230.0425,16554.0
2025-03-14 10:50:00,230.9,231.44,230.82,231.44,31794.0,230.1322,230.6704,230.0524,230.6704,31794.0
2025-03-14 11:00:00,231.44,231.5,230.74,230.74,21834.0,230.6704,230.7302,229.9727,229.9727,21834.0
2025-03-14 11:10:00,230.75,231.47,230.74,231.08,26272.0,229.9827,230.7003,229.9727,230.3116,26272.0
2025-03-14 11:20:00,231.13,231.26,230.88,230.89,12652.0,230.3614,230.491,230.1122,230.1222,12652.0
2025-03-14 11:30:00,230.89,231.31,230.73,230.73,20224.0,230.1222,230.5408,229.9627,229.9627,20224.0
2025-03-14 11:40:00,230.7,231.39,230.59,231.27,32154.0,229.9328,230.6205,229.8232,230.5009,32154.0
2025-03-14 11:50:00,231.23,231.39,230.96,231.39,12082.0,230.4611,230.6205,230.192,230.6205,12082.0
2025-03-14 12:00:00,231.37,231.49,230.9,230.9,5051.0,230.6006,230.7202,230.1322,230.1322,5051.0
2025-03-14 12:10:00,230.94,231.08,230.48,230.48,8367.0,230.172,230.3116,229.7136,229.7136,8367.0
2025-03-14 12:20:00,230.54,230.85,230.39,230.44,15566.0,229.7734,230.0823,229.6239,229.6737,15566.0
2025-03-14 12:30:00,230.58,230.78,230.41,230.63,12625.0,229.8132,230.0126,229.6438,229.8631,12625.0
2025-03-14 12:40:00,230.71,230.79,230.56,230.72,14650.0,229.9428,230.0225,229.7933,229.9528,14650.0
2025-03-14 12:50:00,230.79,231.01,230.7,230.82,16831.0,230.0225,230.2418,229.9328,230.0524,16831.0
2025-03-14 13:00:00,230.81,231.22,230.81,231.1,13278.0,230.0425,230.4511,230.0425,230.3315,13278.0
2025-03-14 13:10:00,231.12,231.29,230.92,231.06,12744.0,230.3514,230.5209,230.1521,230.2916,12744.0
2025-03-14 13:20:00,231.08,231.27,231.04,231.15,14573.0,230.3116,230.5009,230.2717,230.3813,14573.0
2025-03-14 13:30:00,231.12,231.32,230.95,231.17,24300.0,230.3514,230.5508,230.182,230.4013,24300.0
2025-03-14 13:40:00,231.2,231.2,231.0,231.01,14110.0,230.4312,230.4312,230.2318,230.2418,14110.0
2025-03-14 13:50:00,231.06,231.24,230.93,230.99,8440.0,230.2916,230.471,230.1621,230.2219,8440.0
2025-03-14 14:00:00,230.95,231.24,230.9,231.23,21767.0,230.182,230.471,230.1322,230.4611,21767.0
2025-03-14 14:10:00,231.24,231.27,230.99,231.06,13752.0,230.471,230.5009,230.2219,230.2916,13752.0
2025-03-14 14:20:00,230.99,231.05,230.9,230.92,5851.0,230.2219,230.2817,230.1322,230.1521,5851.0
2025-03-14 14:30:00,231.02,231.29,231.02,231.24,17720.0,230.2518,230.5209,230.2518,230.471,17720.0
2025-03-14 14:40:00,231.29,231.48,231.14,231.4,29701.0,230.5209,230.7102,230.3714,230.6305,29701.0
2025-03-14 14:50:00,231.41,231.43,231.23,231.43,11075.0,230.6405,230.6604,230.4611,230.6604,11075.0
2025-03-14 15:00:00,231.43,231.48,231.26,231.44,9598.0,230.6604,230.7102,230.491,230.6704,9598.0
2025-03-14 15:10:00,231.41,231.6,231.38,231.52,18760.0,230.6405,230.8298,230.6106,230.7501,18760.0
2025-03-14 15:20:00,231.46,231.64,231.46,231.61,13269.0,230.6903,230.8697,230.6903,230.8398,13269.0
2025-03-14 15:30:00,231.53,231.61,231.19,231.2,21118.0,230.7601,230.8398,230.4212,230.4312,21118.0
2025-03-14 15:40:00,231.19,231.67,231.05,231.66,26728.0,230.4212,230.8996,230.2817,230.8896,26728.0
2025-03-14 15:50:00,231.66,231.89,231.45,231.46,129525.0,230.8896,231.1189,230.6803,230.6903,129525.0
2025-03-17 09:30:00,230.8,231.33,230.33,231.02,27457.0,230.0325,230.5607,229.5641,230.2518,27457.0
2025-03-17 09:40:00,231.39,232.66,231.17,232.43,14914.0,230.6205,231.8863,230.4013,231.6571,14914.0
2025-03-17 09:50:00,232.23,232.6,232.05,232.33,23934.0,231.4577,231.8265,231.2783,231.5574,23934.0
2025-03-17 10:00:00,232.33,232.8,232.29,232.62,25161.0,231.5574,232.0259,231.5175,231.8465,25161.0
2025-03-17 10:10:00,232.64,233.06,232.36,232.36,22872.0,231.8664,232.285,231.5873,231.5873,22872.0
2025-03-17 10:20:00,232.39,232.63,232.32,232.63,11853.0,231.6172,231.8564,231.5474,231.8564,11853.0
2025-03-17 10:30:00,232.69,233.04,232.54,232.9,4013.0,231.9162,232.2651,231.7667,232.1255,4013.0
2025-03-17 10:40:00,232.88,233.06,232.51,232.7,4381.0,232.1056,232.285,231.7368,231.9262,4381.0
2025-03-17 10:50:00,232.7,232.7,232.2,232.31,9105.0,231.9262,231.9262,231.4278,231.5375,9105.0
2025-03-17 11:00:00,232.31,232.9,232.27,232.41,16645.0,231.5375,232.1255,231.4976,231.6371,16645.0
2025-03-17 11:10:00,232.32,232.61,232.26,232.54,9418.0,231.5474,231.8365,231.4876,231.7667,9418.0
2025-03-17 11:20:00,232.55,232.55,232.31,232.31,5732.0,231.7767,231.7767,231.5375,231.5375,5732.0
2025-03-17 11:30:00,232.2,232.3,231.54,231.54,7795.0,231.4278,231.5275,230.77,230.77,7795.0
2025-03-17 11:40:00,231.57,231.76,231.47,231.54,14081.0,230.7999,230.9893,230.7003,230.77,14081.0
2025-03-17 11:50:00,231.47,231.65,231.43,231.43,8661.0,230.7003,230.8797,230.6604,230.6604,8661.0
2025-03-17 12:00:00,231.47,232.0,231.35,231.92,6579.0,230.7003,231.2285,230.5807,231.1488,6579.0
2025-03-17 12:10:00,231.93,231.93,231.51,231.52,8800.0,231.1587,231.1587,230.7401,230.7501,8800.0
2025-03-17 12:20:00,231.52,231.7,231.48,231.59,7787.0,230.7501,230.9295,230.7102,230.8199,7787.0
2025-03-17 12:30:00,231.53,231.79,231.45,231.63,7086.0,230.7601,231.0192,230.6803,230.8597,7086.0
2025-03-17 12:40:00,231.65,231.74,231.4,231.48,6764.0,230.8797,230.9694,230.6305,230.7102,6764.0
2025-03-17 12:50:00,231.52,231.88,231.51,231.72,11821.0,230.7501,231.1089,230.7401,230.9494,11821.0
2025-03-17 13:00:00,231.75,231.85,231.6,231.83,10253.0,230.9793,231.079,230.8298,231.0591,10253.0
2025-03-17 13:10:00,231.89,232.0,231.81,231.96,6262.0,231.1189,231.2285,231.0391,231.1886,6262.0
2025-03-17 13:20:00,231.96,232.29,231.93,232.16,11131.0,231.1886,231.5175,231.1587,231.388,11131.0
2025-03-17 13:30:00,232.14,232.5,232.14,232.37,8593.0,231.368,231.7268,231.368,231.5973,8593.0
2025-03-17 13:40:00,232.29,232.82,232.29,232.68,4699.0,231.5175,232.0458,231.5175,231.9063,4699.0
2025-03-17 13:50:00,232.78,233.02,232.73,232.99,7795.0,232.0059,232.2451,231.9561,232.2152,7795.0
2025-03-17 14:00:00,233.02,233.25,232.99,233.14,20552.0,232.2451,232.4744,232.2152,232.3647,20552.0
2025-03-17 14:10:00,233.05,233.38,233.04,233.23,9408.0,232.275,232.6039,232.2651,232.4544,9408.0
2025-03-17 14:20:00,233.2,233.2,232.87,232.87,7990.0,232.4245,232.4245,232.0956,232.0956,7990.0
2025-03-17 14:30:00,232.84,233.05,232.81,232.91,6362.0,232.0657,232.275,232.0358,232.1355,6362.0
2025-03-17 14:40:00,232.9,233.05,232.8,233.01,9839.0,232.1255,232.275,232.0259,232.2352,9839.0
2025-03-17 14:50:00,233.05,233.1,232.84,232.84,9328.0,232.275,232.3249,232.0657,232.0657,9328.0
2025-03-17 15:00:00,232.84,232.92,232.7,232.77,6102.0,232.0657,232.1455,231.9262,231.996,6102.0
2025-03-17 15:10:00,232.7,232.85,232.59,232.73,7146.0,231.9262,232.0757,231.8166,231.9561,7146.0
2025-03-17 15:20:00,232.77,233.09,232.74,233.05,14118.0,231.996,232.3149,231.9661,232.275,14118.0
2025-03-17 15:30:00,233.03,233.12,232.67,232.83,19875.0,232.2551,232.3448,231.8963,232.0558,19875.0
2025-03-17 15:40:00,232.8,233.05,232.75,232.79,18173.0,232.0259,232.275,231.976,232.0159,18173.0
2025-03-17 15:50:00,232.75,233.21,232.56,232.9,110308.0,231.976,232.4345,231.7867,232.1255,110308.0
2025-03-18 09:30:00,232.74,234.22,232.23,233.02,43501.0,231.9661,233.4411,231.4577,232.2451,43501.0
2025-03-18 09:40:00,232.96,233.35,232.74,233.05,26480.0,232.1853,232.574,231.9661,232.275,26480.0
2025-03-18 09:50:00,232.92,234.17,232.78,233.58,26023.0,232.1455,233.3913,232.0059,232.8033,26023.0
2025-03-18 10:00:00,233.6,233.83,233.23,233.37,32643.0,232.8232,233.0524,232.4544,232.594,32643.0
2025-03-18 10:10:00,233.32,233.91,233.21,233.78,17778.0,232.5441,233.1322,232.4345,233.0026,17778.0
2025-03-18 10:20:00,233.75,233.86,233.37,233.65,22324.0,232.9727,233.0823,232.594,232.873,22324.0
2025-03-18 10:30:00,233.68,233.83,233.45,233.45,9441.0,232.9029,233.0524,232.6737,232.6737,9441.0
2025-03-18 10:40:00,233.49,233.57,233.05,233.32,10294.0,232.7136,232.7933,232.275,232.5441,10294.0
2025-03-18 10:50:00,233.31,233.57,233.12,233.22,11492.0,232.5342,232.7933,232.3448,232.4445,11492.0
2025-03-18 11:00:00,233.22,233.38,232.95,233.2,13652.0,232.4445,232.6039,232.1754,232.4245,13652.0
2025-03-18 11:10:00,233.1,233.15,232.54,232.61,8199.0,232.3249,232.3747,231.7667,231.8365,8199.0
2025-03-18 11:20:00,232.54,232.68,232.21,232.37,10494.0,231.7667,231.9063,231.4378,231.5973,10494.0
2025-03-18 11:30:00,232.11,232.43,232.06,232.43,12028.0,231.3381,231.6571,231.2883,231.6571,12028.0
2025-03-18 11:40:00,232.5,232.67,232.19,232.19,6662.0,231.7268,231.8963,231.4179,231.4179,6662.0
2025-03-18 11:50:00,232.1,232.29,231.97,231.98,7875.0,231.3282,231.5175,231.1986,231.2086,7875.0
2025-03-18 12:00:00,231.98,232.15,231.73,232.09,9518.0,231.2086,231.378,230.9594,231.3182,9518.0
2025-03-18 12:10:00,232.2,232.45,232.12,232.12,8763.0,231.4278,231.677,231.3481,231.3481,8763.0
2025-03-18 12:20:00,232.04,232.47,232.04,232.47,8301.0,231.2684,231.6969,231.2684,231.6969,8301.0
2025-03-18 12:30:00,232.55,232.55,232.14,232.26,13289.0,231.7767,231.7767,231.368,231.4876,13289.0
2025-03-18 12:40:00,232.26,232.39,232.05,232.15,16111.0,231.4876,231.6172,231.2783,231.378,16111.0
2025-03-18 12:50:00,232.17,232.41,232.1,232.3,13446.0,231.3979,231.6371,231.3282,231.5275,13446.0
2025-03-18 13:00:00,232.3,232.44,232.21,232.29,7183.0,231.5275,231.667,231.4378,231.5175,7183.0
2025-03-18 13:10:00,232.3,232.4,232.03,232.16,13427.0,231.5275,231.6272,231.2584,231.388,13427.0
2025-03-18 13:20:00,232.19,232.55,232.14,232.37,5184.0,231.4179,231.7767,231.368,231.5973,5184.0
2025-03-18 13:30:00,232.42,232.74,232.4,232.54,8669.0,231.6471,231.9661,231.6272,231.7667,8669.0
2025-03-18 13:40:00,232.6,232.76,232.52,232.56,6633.0,231.8265,231.986,231.7468,231.7867,6633.0
2025-03-18 13:50:00,232.56,232.64,232.27,232.27,4694.0,231.7867,231.8664,231.4976,231.4976,4694.0
2025-03-18 14:00:00,232.27,232.6,232.27,232.53,15745.0,231.4976,231.8265,231.4976,231.7568,15745.0
2025-03-18 14:10:00,232.54,232.63,232.4,232.58,8242.0,231.7667,231.8564,231.6272,231.8066,8242.0
2025-03-18 14:20:00,232.61,232.82,232.41,232.41,8883.0,231.8365,232.0458,231.6371,231.6371,8883.0
2025-03-18 14:30:00,232.47,232.64,232.44,232.44,9117.0,231.6969,231.8664,231.667,231.667,9117.0
2025-03-18 14:40:00,232.41,232.45,232.12,232.16,9525.0,231.6371,231.677,231.3481,231.388,9525.0
2025-03-18 14:50:00,232.14,232.26,231.95,232.1,8524.0,231.368,231.4876,231.1787,231.3282,8524.0
2025-03-18 15:00:00,232.09,232.13,231.78,231.89,9863.0,231.3182,231.3581,231.0092,231.1189,9863.0
2025-03-18 15:10:00,231.93,232.13,231.88,232.08,12359.0,231.1587,231.3581,231.1089,231.3082,12359.0
2025-03-18 15:20:00,232.07,232.23,231.97,232.1,21167.0,231.2983,231.4577,231.1986,231.3282,21167.0
2025-03-18 15:30:00,232.16,232.39,232.04,232.37,17397.0,231.388,231.6172,231.2684,231.5973,17397.0
2025-03-18 15:40:00,232.38,232.41,231.59,231.88,26381.0,231.6072,231.6371,230.8199,231.1089,26381.0
2025-03-18 15:50:00,231.85,232.4,231.78,232.15,109019.0,231.079,231.6272,231.0092,231.378,109019.0
2025-03-19 09:30:00,231.97,232.2,231.16,231.64,32041.0,231.1986,231.4278,230.3913,230.8697,32041.0
2025-03-19 09:40:00,231.9,232.2,231.36,232.1,9281.0,231.1288,231.4278,230.5906,231.3282,9281.0
2025-03-19 09:50:00,232.11,232.55,231.9,232.04,8498.0,231.3381,231.7767,231.1288,231.2684,8498.0
2025-03-19 10:00:00,232.14,232.41,231.64,232.03,10171.0,231.368,231.6371,230.8697,231.2584,10171.0
2025-03-19 10:10:00,231.91,232.05,231.7,231.72,6789.0,231.1388,231.2783,230.9295,230.9494,6789.0
2025-03-19 10:20:00,231.67,232.44,231.67,232.02,13502.0,230.8996,231.667,230.8996,231.2484,13502.0
2025-03-19 10:30:00,232.08,232.27,231.76,231.81,7303.0,231.3082,231.4976,230.9893,231.0391,7303.0
2025-03-19 10:40:00,231.76,231.98,231.69,231.82,5825.0,230.9893,231.2086,230.9195,231.0491,5825.0
2025-03-19 10:50:00,231.73,231.8,231.45,231.45,8368.0,230.9594,231.0292,230.6803,230.6803,8368.0
2025-03-19 11:00:00,231.55,231.83,231.51,231.61,4607.0,230.78,231.0591,230.7401,230.8398,4607.0
2025-03-19 11:10:00,231.57,231.93,231.56,231.58,4902.0,230.7999,231.1587,230.79,230.8099,4902.0
2025-03-19 11:20:00,231.71,231.72,231.63,231.7,1727.0,230.9395,230.9494,230.8597,230.9295,1727.0
2025-03-19 11:30:00,231.78,232.07,231.78,232.01,3573.0,231.0092,231.2983,231.0092,231.2385,3573.0
2025-03-19 11:40:00,232.11,232.18,231.94,232.17,4385.0,231.3381,231.4079,231.1687,231.3979,4385.0
2025-03-19 11:50:00,232.25,232.44,232.22,232.24,15888.0,231.4777,231.667,231.4478,231.4677,15888.0
2025-03-19 12:00:00,232.28,232.55,232.27,232.45,6120.0,231.5076,231.7767,231.4976,231.677,6120.0
2025-03-19 12:10:00,232.49,232.55,232.29,232.3,6087.0,231.7169,231.7767,231.5175,231.5275,6087.0
2025-03-19 12:20:00,232.24,232.37,232.11,232.37,4697.0,231.4677,231.5973,231.3381,231.5973,4697.0
2025-03-19 12:30:00,232.36,232.42,232.1,232.23,10080.0,231.5873,231.6471,231.3282,231.4577,10080.0
2025-03-19 12:40:00,232.27,232.29,232.16,232.2,2821.0,231.4976,231.5175,231.388,231.4278,2821.0
2025-03-19 12:50:00,232.21,232.22,231.97,232.02,3977.0,231.4378,231.4478,231.1986,231.2484,3977.0
2025-03-19 13:00:00,231.97,232.13,231.81,231.9,5063.0,231.1986,231.3581,231.0391,231.1288,5063.0
2025-03-19 13:10:00,231.84,231.91,231.77,231.86,3602.0,231.069,231.1388,230.9993,231.089,3602.0
2025-03-19 13:20:00,231.86,231.86,231.62,231.69,2417.0,231.089,231.089,230.8498,230.9195,2417.0
2025-03-19 13:30:00,231.53,231.75,231.51,231.69,6098.0,230.7601,230.9793,230.7401,230.9195,6098.0
2025-03-19 13:40:00,231.63,231.64,231.12,231.13,6223.0,230.8597,230.8697,230.3514,230.3614,6223.0
2025-03-19 13:50:00,231.13,231.21,230.97,230.97,13681.0,230.3614,230.4411,230.2019,230.2019,13681.0
2025-03-19 14:00:00,230.86,231.28,230.52,231.17,13102.0,230.0923,230.5109,229.7534,230.4013,13102.0
2025-03-19 14:10:00,231.26,231.63,231.26,231.35,4107.0,230.491,230.8597,230.491,230.5807,4107.0
2025-03-19 14:20:00,231.36,231.36,231.14,231.28,5525.0,230.5906,230.5906,230.3714,230.5109,5525.0
2025-03-19 14:30:00,231.32,231.61,231.32,231.38,12379.0,230.5508,230.8398,230.5508,230.6106,12379.0
2025-03-19 14:40:00,231.45,231.8,231.43,231.77,20641.0,230.6803,231.0292,230.6604,230.9993,20641.0
2025-03-19 14:50:00,231.78,232.02,231.62,231.79,11372.0,231.0092,231.2484,230.8498,231.0192,11372.0
2025-03-19 15:00:00,231.81,232.44,231.66,232.37,28018.0,231.0391,231.667,230.8896,231.5973,28018.0
2025-03-19 15:10:00,232.41,232.79,232.35,232.67,25306.0,231.6371,232.0159,231.5773,231.8963,25306.0
2025-03-19 15:20:00,232.68,232.76,232.4,232.76,47987.0,231.9063,231.986,231.6272,231.986,47987.0
2025-03-19 15:30:00,232.76,233.09,232.57,232.58,20340.0,231.986,232.3149,231.7966,231.8066,20340.0
2025-03-19 15:40:00,232.56,232.94,232.46,232.68,26303.0,231.7867,232.1654,231.687,231.9063,26303.0
2025-03-19 15:50:00,232.62,232.72,232.13,232.45,186375.0,231.8465,231.9461,231.3581,231.677,186375.0
2025-03-20 09:30:00,232.51,233.0,231.04,231.25,42370.0,231.7368,232.2252,230.2717,230.481,42370.0
2025-03-20 09:40:00,231.19,232.16,231.19,231.75,54108.0,230.4212,231.388,230.4212,230.9793,54108.0
2025-03-20 09:50:00,231.75,232.66,231.75,232.46,49987.0,230.9793,231.8863,230.9793,231.687,49987.0
2025-03-20 10:00:00,232.59,233.37,232.44,232.71,13548.0,231.8166,232.594,231.667,231.9362,13548.0
2025-03-20 10:10:00,232.93,232.95,232.5,232.8,16783.0,232.1554,232.1754,231.7268,232.0259,16783.0
2025-03-20 10:20:00,232.83,233.24,232.69,233.21,17639.0,232.0558,232.4644,231.9162,232.4345,17639.0
2025-03-20 10:30:00,233.25,233.52,233.01,233.14,11563.0,232.4744,232.7435,232.2352,232.3647,11563.0
2025-03-20 10:40:00,233.28,233.31,233.01,233.01,16617.0,232.5043,232.5342,232.2352,232.2352,16617.0
2025-03-20 10:50:00,232.86,233.16,232.55,233.04,19345.0,232.0857,232.3847,231.7767,232.2651,19345.0
2025-03-20 11:00:00,233.12,233.35,232.92,233.28,12410.0,232.3448,232.574,232.1455,232.5043,12410.0
2025-03-20 11:10:00,233.19,233.43,232.77,232.88,4689.0,232.4146,232.6538,231.996,232.1056,4689.0
2025-03-20 11:20:00,232.83,232.83,232.53,232.53,3620.0,232.0558,232.0558,231.7568,231.7568,3620.0
2025-03-20 11:30:00,232.43,232.61,232.32,232.59,10192.0,231.6571,231.8365,231.5474,231.8166,10192.0
2025-03-20 11:40:00,232.72,232.93,232.66,232.83,10217.0,231.9461,232.1554,231.8863,232.0558,10217.0
2025-03-20 11:50:00,232.83,233.16,232.82,232.89,19546.0,232.0558,232.3847,232.0458,232.1156,19546.0
2025-03-20 12:00:00,232.93,233.35,232.87,233.1,9476.0,232.1554,232.574,232.0956,232.3249,9476.0
2025-03-20 12:10:00,233.1,233.1,232.78,232.98,12348.0,232.3249,232.3249,232.0059,232.2053,12348.0
2025-03-20 12:20:00,233.06,233.14,232.92,233.0,3832.0,232.285,232.3647,232.1455,232.2252,3832.0
2025-03-20 12:30:00,233.0,233.04,232.69,232.77,9125.0,232.2252,232.2651,231.9162,231.996,9125.0
2025-03-20 12:40:00,232.9,233.23,232.79,232.83,7332.0,232.1255,232.4544,232.0159,232.0558,7332.0
2025-03-20 12:50:00,232.7,233.09,232.56,232.62,12929.0,231.9262,232.3149,231.7867,231.8465,12929.0
2025-03-20 13:00:00,232.62,232.76,232.48,232.74,7322.0,231.8465,231.986,231.7069,231.9661,7322.0
2025-03-20 13:10:00,232.68,232.72,232.43,232.58,9412.0,231.9063,231.9461,231.6571,231.8066,9412.0
2025-03-20 13:20:00,232.65,232.84,232.48,232.57,11548.0,231.8764,232.0657,231.7069,231.7966,11548.0
2025-03-20 13:30:00,232.58,232.83,232.52,232.79,7641.0,231.8066,232.0558,231.7468,232.0159,7641.0
2025-03-20 13:40:00,232.72,233.15,232.66,233.01,11801.0,231.9461,232.3747,231.8863,232.2352,11801.0
2025-03-20 13:50:00,232.97,232.98,232.57,232.74,8032.0,232.1953,232.2053,231.7966,231.9661,8032.0
2025-03-20 14:00:00,232.66,232.96,232.59,232.8,13461.0,231.8863,232.1853,231.8166,232.0259,13461.0
2025-03-20 14:10:00,232.84,233.02,232.83,232.83,4421.0,232.0657,232.2451,232.0558,232.0558,4421.0
2025-03-20 14:20:00,232.83,232.9,232.75,232.76,6246.0,232.0558,232.1255,231.976,231.986,6246.0
2025-03-20 14:30:00,232.7,232.98,232.61,232.84,11331.0,231.9262,232.2053,231.8365,232.0657,11331.0
2025-03-20 14:40:00,232.89,233.02,232.72,233.02,5667.0,232.1156,232.2451,231.9461,232.2451,5667.0
2025-03-20 14:50:00,233.01,233.49,233.01,233.15,14838.0,232.2352,232.7136,232.2352,232.3747,14838.0
2025-03-20 15:00:00,233.12,233.44,233.11,233.15,19880.0,232.3448,232.6637,232.3348,232.3747,19880.0
2025-03-20 15:10:00,233.18,233.56,233.18,233.56,16224.0,232.4046,232.7833,232.4046,232.7833,16224.0
2025-03-20 15:20:00,233.55,233.75,233.29,233.34,21493.0,232.7734,232.9727,232.5142,232.5641,21493.0
2025-03-20 15:30:00,233.24,233.56,233.22,233.34,32214.0,232.4644,232.7833,232.4445,232.5641,32214.0
2025-03-20 15:40:00,233.45,233.77,233.29,233.64,33681.0,232.6737,232.9926,232.5142,232.8631,33681.0
2025-03-20 15:50:00,233.58,234.06,233.27,233.44,189621.0,232.8033,233.2817,232.4943,232.6637,189621.0
2025-03-21 09:30:00,233.04,233.95,231.86,233.65,430817.0,232.2651,233.172,231.089,232.873,430817.0
2025-03-21 09:40:00,233.48,233.49,232.58,232.81,17700.0,232.7036,232.7136,231.8066,232.0358,17700.0
2025-03-21 09:50:00,232.77,232.77,231.93,232.58,18887.0,231.996,231.996,231.1587,231.8066,18887.0
2025-03-21 10:00:00,232.57,232.6,231.38,231.71,11203.0,231.7966,231.8265,230.6106,230.9395,11203.0
2025-03-21 10:10:00,231.52,232.08,231.26,232.08,15226.0,230.7501,231.3082,230.491,231.3082,15226.0
2025-03-21 10:20:00,232.26,232.6,232.09,232.28,12164.0,231.4876,231.8265,231.3182,231.5076,12164.0
2025-03-21 10:30:00,232.23,232.28,231.82,232.06,7335.0,231.4577,231.5076,231.0491,231.2883,7335.0
2025-03-21 10:40:00,232.11,232.24,231.94,232.18,17128.0,231.3381,231.4677,231.1687,231.4079,17128.0
2025-03-21 10:50:00,232.17,232.75,232.17,232.67,14744.0,231.3979,231.976,231.3979,231.8963,14744.0
2025-03-21 11:00:00,232.71,233.01,232.58,232.96,10520.0,231.9362,232.2352,231.8066,232.1853,10520.0
2025-03-21 11:10:00,232.83,232.98,232.53,232.59,12734.0,232.0558,232.2053,231.7568,231.8166,12734.0
2025-03-21 11:20:00,232.53,232.63,232.46,232.51,4254.0,231.7568,231.8564,231.687,231.7368,4254.0
2025-03-21 11:30:00,232.52,232.6,232.31,232.46,5121.0,231.7468,231.8265,231.5375,231.687,5121.0
2025-03-21 11:40:00,232.44,232.55,232.31,232.37,4791.0,231.667,231.7767,231.5375,231.5973,4791.0
2025-03-21 11:50:00,232.34,232.36,232.08,232.22,5967.0,231.5674,231.5873,231.3082,231.4478,5967.0
2025-03-21 12:00:00,232.18,232.34,232.0,232.22,3589.0,231.4079,231.5674,231.2285,231.4478,3589.0
2025-03-21 12:10:00,232.29,232.47,232.17,232.46,8340.0,231.5175,231.6969,231.3979,231.687,8340.0
2025-03-21 12:20:00,232.41,232.74,232.4,232.56,6475.0,231.6371,231.9661,231.6272,231.7867,6475.0
2025-03-21 12:30:00,232.53,232.56,232.16,232.4,8867.0,231.7568,231.7867,231.388,231.6272,8867.0
2025-03-21 12:40:00,232.26,232.67,232.26,232.67,4546.0,231.4876,231.8963,231.4876,231.8963,4546.0
2025-03-21 12:50:00,232.59,232.95,232.57,232.83,6919.0,231.8166,232.1754,231.7966,232.0558,6919.0
2025-03-21 13:00:00,232.8,232.92,232.68,232.81,6992.0,232.0259,232.1455,231.9063,232.0358,6992.0
2025-03-21 13:10:00,232.96,232.99,232.65,232.79,11451.0,232.1853,232.2152,231.8764,232.0159,11451.0
2025-03-21 13:20:00,232.75,232.97,232.71,232.75,21516.0,231.976,232.1953,231.9362,231.976,21516.0
2025-03-21 13:30:00,232.73,232.73,232.55,232.61,13140.0,231.9561,231.9561,231.7767,231.8365,13140.0
2025-03-21 13:40:00,232.64,232.91,232.59,232.86,13558.0,231.8664,232.1355,231.8166,232.0857,13558.0
2025-03-21 13:50:00,232.86,233.07,232.75,232.81,10805.0,232.0857,232.295,231.976,232.0358,10805.0
2025-03-21 14:00:00,232.81,232.85,232.55,232.67,30368.0,232.0358,232.0757,231.7767,231.8963,30368.0
2025-03-21 14:10:00,232.67,232.77,232.61,232.73,15015.0,231.8963,231.996,231.8365,231.9561,15015.0
2025-03-21 14:20:00,232.71,232.81,232.09,232.11,13688.0,231.9362,232.0358,231.3182,231.3381,13688.0
2025-03-21 14:30:00,232.09,232.53,232.08,232.51,9570.0,231.3182,231.7568,231.3082,231.7368,9570.0
2025-03-21 14:40:00,232.51,232.51,232.19,232.23,13065.0,231.7368,231.7368,231.4179,231.4577,13065.0
2025-03-21 14:50:00,232.24,232.25,232.07,232.11,12344.0,231.4677,231.4777,231.2983,231.3381,12344.0
2025-03-21 15:00:00,232.12,232.14,231.96,232.01,23454.0,231.3481,231.368,231.1886,231.2385,23454.0
2025-03-21 15:10:00,232.01,232.18,231.96,232.11,24748.0,231.2385,231.4079,231.1886,231.3381,24748.0
2025-03-21 15:20:00,232.11,232.3,231.98,232.1,22546.0,231.3381,231.5275,231.2086,231.3282,22546.0
2025-03-21 15:30:00,232.09,232.33,231.84,232.14,50526.0,231.3182,231.5574,231.069,231.368,50526.0
2025-03-21 15:40:00,232.13,232.3,231.96,232.05,36485.0,231.3581,231.5275,231.1886,231.2783,36485.0
2025-03-21 15:50:00,232.12,232.32,231.43,232.25,243967.0,231.3481,231.5474,230.6604,231.4777,243967.0
2025-03-24 09:30:00,233.83,234.65,232.84,233.81,71459.0,233.0524,233.8697,232.0657,233.0325,71459.0
2025-03-24 09:40:00,234.01,235.17,233.86,234.67,20561.0,233.2318,234.388,233.0823,233.8896,20561.0
2025-03-24 09:50:00,234.73,235.07,234.69,234.97,23201.0,233.9494,234.2883,233.9096,234.1886,23201.0
2025-03-24 10:00:00,234.94,235.26,234.7,234.87,26679.0,234.1587,234.4777,233.9195,234.089,26679.0
2025-03-24 10:10:00,234.9,235.03,234.61,234.71,37584.0,234.1189,234.2484,233.8298,233.9295,37584.0
2025-03-24 10:20:00,234.73,234.85,234.41,234.53,18919.0,233.9494,234.069,233.6305,233.7501,18919.0
2025-03-24 10:30:00,234.55,234.62,234.22,234.61,16131.0,233.77,233.8398,233.4411,233.8298,16131.0
2025-03-24 10:40:00,234.53,234.92,234.35,234.8,13192.0,233.7501,234.1388,233.5707,234.0192,13192.0
2025-03-24 10:50:00,234.75,234.99,234.51,234.99,9701.0,233.9694,234.2086,233.7302,234.2086,9701.0
2025-03-24 11:00:00,234.99,235.08,234.82,234.82,5462.0,234.2086,234.2983,234.0391,234.0391,5462.0
2025-03-24 11:10:00,234.85,235.08,234.85,235.08,9812.0,234.069,234.2983,234.069,234.2983,9812.0
2025-03-24 11:20:00,235.1,235.1,234.81,234.94,8126.0,234.3182,234.3182,234.0292,234.1587,8126.0
2025-03-24 11:30:00,234.95,235.13,234.87,235.1,6381.0,234.1687,234.3481,234.089,234.3182,6381.0
2025-03-24 11:40:00,235.09,235.25,235.03,235.1,11667.0,234.3082,234.4677,234.2484,234.3182,11667.0
2025-03-24 11:50:00,235.12,235.48,235.11,235.34,9856.0,234.3381,234.6969,234.3282,234.5574,9856.0
2025-03-24 12:00:00,235.34,235.71,235.34,235.57,7794.0,234.5574,234.9262,234.5574,234.7866,7794.0
2025-03-24 12:10:00,235.56,235.78,235.41,235.59,28523.0,234.7767,234.9959,234.6272,234.8066,28523.0
2025-03-24 12:20:00,235.63,235.75,235.5,235.54,7761.0,234.8464,234.966,234.7169,234.7567,7761.0
2025-03-24 12:30:00,235.48,235.62,235.04,235.04,11521.0,234.6969,234.8365,234.2584,234.2584,11521.0
2025-03-24 12:40:00,234.87,235.05,234.62,234.84,49133.0,234.089,234.2684,233.8398,234.0591,49133.0
2025-03-24 12:50:00,234.7,234.85,234.53,234.53,111059.0,233.9195,234.069,233.7501,233.7501,111059.0
2025-03-24 13:00:00,234.65,234.65,234.04,234.04,4446.0,233.8697,233.8697,233.2617,233.2617,4446.0
2025-03-24 13:10:00,234.08,234.29,233.91,234.24,7092.0,233.3016,233.5109,233.1322,233.4611,7092.0
2025-03-24 13:20:00,234.16,234.5,234.15,234.44,19030.0,233.3813,233.7202,233.3714,233.6604,19030.0
2025-03-24 13:30:00,234.49,234.66,234.45,234.57,13799.0,233.7102,233.8797,233.6704,233.79,13799.0
2025-03-24 13:40:00,234.58,234.66,234.48,234.53,172439.0,233.7999,233.8797,233.7003,233.7501,172439.0
2025-03-24 13:50:00,234.57,234.57,234.26,234.36,7178.0,233.79,233.79,233.481,233.5807,7178.0
2025-03-24 14:00:00,234.36,234.39,233.98,234.16,12979.0,233.5807,233.6106,233.2019,233.3813,12979.0
2025-03-24 14:10:00,234.23,234.23,234.01,234.22,11237.0,233.4511,233.4511,233.2318,233.4411,11237.0
2025-03-24 14:20:00,234.21,234.27,233.98,234.16,7420.0,233.4312,233.491,233.2019,233.3813,7420.0
2025-03-24 14:30:00,234.2,234.54,234.05,234.51,15939.0,233.4212,233.7601,233.2717,233.7302,15939.0
2025-03-24 14:40:00,234.54,234.71,234.48,234.59,7808.0,233.7601,233.9295,233.7003,233.8099,7808.0
2025-03-24 14:50:00,234.58,234.7,234.5,234.7,11615.0,233.7999,233.9195,233.7202,233.9195,11615.0
2025-03-24 15:00:00,234.82,234.91,234.7,234.7,14353.0,234.0391,234.1288,233.9195,233.9195,14353.0
2025-03-24 15:10:00,234.75,234.92,234.66,234.88,44956.0,233.9694,234.1388,233.8797,234.0989,44956.0
2025-03-24 15:20:00,234.88,235.08,234.83,234.91,14499.0,234.0989,234.2983,234.0491,234.1288,14499.0
2025-03-24 15:30:00,234.9,234.96,234.74,234.92,30005.0,234.1189,234.1787,233.9594,234.1388,30005.0
2025-03-24 15:40:00,234.9,235.32,234.77,235.23,23349.0,234.1189,234.5375,233.9893,234.4478,23349.0
2025-03-24 15:50:00,235.32,235.33,234.49,234.68,150174.0,234.5375,234.5474,233.7102,233.8996,150174.0
2025-03-25 09:30:00,237.14,237.82,235.02,235.95,45205.0,236.3514,237.0292,234.2385,235.1654,45205.0
2025-03-25 09:40:00,236.07,237.38,235.99,237.2,12782.0,235.285,236.5906,235.2052,236.4112,12782.0
2025-03-25 09:50:00,237.27,237.46,236.9,237.18,16080.0,236.481,236.6704,236.1122,236.3913,16080.0
2025-03-25 10:00:00,237.02,237.78,236.87,237.78,20263.0,236.2318,236.9893,236.0823,236.9893,20263.0
2025-03-25 10:10:00,237.75,237.85,237.29,237.42,14767.0,236.9594,237.0591,236.5009,236.6305,14767.0
2025-03-25 10:20:00,237.34,237.56,237.34,237.51,9025.0,236.5508,236.77,236.5508,236.7202,9025.0
2025-03-25 10:30:00,237.46,237.72,237.4,237.46,8961.0,236.6704,236.9295,236.6106,236.6704,8961.0
2025-03-25 10:40:00,237.42,237.42,236.82,236.98,8441.0,236.6305,236.6305,236.0325,236.192,8441.0
2025-03-25 10:50:00,236.94,237.42,236.89,237.34,17401.0,236.1521,236.6305,236.1023,236.5508,17401.0
2025-03-25 11:00:00,237.34,237.34,236.96,237.05,15258.0,236.5508,236.5508,236.172,236.2617,15258.0
2025-03-25 11:10:00,237.05,237.4,236.98,237.07,8338.0,236.2617,236.6106,236.192,236.2817,8338.0
2025-03-25 11:20:00,237.03,237.03,236.52,236.73,14859.0,236.2418,236.2418,235.7335,235.9428,14859.0
2025-03-25 11:30:00,236.73,236.97,236.62,236.77,12107.0,235.9428,236.182,235.8331,235.9827,12107.0
2025-03-25 11:40:00,236.77,236.89,236.53,236.6,8291.0,235.9827,236.1023,235.7434,235.8132,8291.0
2025-03-25 11:50:00,236.64,236.64,236.22,236.23,8473.0,235.8531,235.8531,235.4345,235.4444,8473.0
2025-03-25 12:00:00,236.25,236.37,236.14,236.31,12950.0,235.4644,235.584,235.3547,235.5242,12950.0
2025-03-25 12:10:00,236.34,236.52,236.21,236.23,10119.0,235.5541,235.7335,235.4245,235.4444,10119.0
2025-03-25 12:20:00,236.27,236.42,236.21,236.21,7392.0,235.4843,235.6338,235.4245,235.4245,7392.0
2025-03-25 12:30:00,236.31,236.31,235.94,235.94,7873.0,235.5242,235.5242,235.1554,235.1554,7873.0
2025-03-25 12:40:00,236.06,236.39,236.06,236.36,8890.0,235.275,235.6039,235.275,235.574,8890.0
2025-03-25 12:50:00,236.26,236.46,236.25,236.42,6050.0,235.4743,235.6737,235.4644,235.6338,6050.0
2025-03-25 13:00:00,236.42,236.49,236.25,236.44,8882.0,235.6338,235.7036,235.4644,235.6537,8882.0
2025-03-25 13:10:00,236.39,236.41,236.02,236.18,13447.0,235.6039,235.6238,235.2351,235.3946,13447.0
2025-03-25 13:20:00,236.19,236.23,236.04,236.13,8246.0,235.4046,235.4444,235.2551,235.3448,8246.0
2025-03-25 13:30:00,236.12,236.25,235.96,235.96,8290.0,235.3348,235.4644,235.1753,235.1753,8290.0
2025-03-25 13:40:00,236.04,236.2,235.91,235.91,6030.0,235.2551,235.4145,235.1255,235.1255,6030.0
2025-03-25 13:50:00,235.93,235.96,235.83,235.83,6371.0,235.1454,235.1753,235.0458,235.0458,6371.0
2025-03-25 14:00:00,235.83,235.92,235.56,235.74,6585.0,235.0458,235.1355,234.7767,234.9561,6585.0
2025-03-25 14:10:00,235.77,236.04,235.74,235.96,7531.0,234.986,235.2551,234.9561,235.1753,7531.0
2025-03-25 14:20:00,236.02,236.03,235.68,235.69,5933.0,235.2351,235.2451,234.8963,234.9062,5933.0
2025-03-25 14:30:00,235.84,235.97,235.74,235.83,10177.0,235.0557,235.1853,234.9561,235.0458,10177.0
2025-03-25 14:40:00,235.79,235.98,235.79,235.92,5777.0,235.0059,235.1953,235.0059,235.1355,5777.0
2025-03-25 14:50:00,235.8,235.96,235.64,235.65,11277.0,235.0159,235.1753,234.8564,234.8664,11277.0
2025-03-25 15:00:00,235.62,235.86,235.59,235.72,8975.0,234.8365,235.0757,234.8066,234.9361,8975.0
2025-03-25 15:10:00,235.72,235.83,235.63,235.83,10704.0,234.9361,235.0458,234.8464,235.0458,10704.0
2025-03-25 15:20:00,235.79,235.81,235.59,235.64,18115.0,235.0059,235.0258,234.8066,234.8564,18115.0
2025-03-25 15:30:00,235.65,236.22,234.75,235.91,46121.0,234.8664,235.4345,233.9694,235.1255,46121.0
2025-03-25 15:40:00,235.89,236.36,235.83,236.35,15467.0,235.1056,235.574,235.0458,235.564,15467.0
2025-03-25 15:50:00,236.26,236.82,236.01,236.62,124354.0,235.4743,236.0325,235.2252,235.8331,124354.0
2025-03-26 09:30:00,236.99,238.12,236.96,237.84,21101.0,236.2019,237.3282,236.172,237.0491,21101.0
2025-03-26 09:40:00,238.5,238.84,238.4,238.71,6461.0,237.7069,238.0458,237.6072,237.9162,6461.0
2025-03-26 09:50:00,238.66,239.23,238.59,238.84,7410.0,237.8664,238.4345,237.7966,238.0458,7410.0
2025-03-26 10:00:00,239.01,239.01,238.5,238.91,13882.0,238.2152,238.2152,237.7069,238.1155,13882.0
2025-03-26 10:10:00,238.83,238.99,238.73,238.73,10562.0,238.0358,238.1953,237.9361,237.9361,10562.0
2025-03-26 10:20:00,238.7,238.85,238.44,238.63,15309.0,237.9062,238.0557,237.6471,237.8365,15309.0
2025-03-26 10:30:00,238.63,238.84,238.45,238.46,13746.0,237.8365,238.0458,237.6571,237.667,13746.0
2025-03-26 10:40:00,238.46,238.48,238.17,238.22,8295.0,237.667,237.687,237.378,237.4278,8295.0
2025-03-26 10:50:00,238.19,238.41,238.08,238.23,13048.0,237.3979,237.6172,237.2883,237.4378,13048.0
2025-03-26 11:00:00,238.3,238.4,238.12,238.2,7694.0,237.5076,237.6072,237.3282,237.4079,7694.0
2025-03-26 11:10:00,238.18,238.24,237.68,237.73,6128.0,237.388,237.4478,236.8896,236.9395,6128.0
2025-03-26 11:20:00,237.73,237.95,237.64,237.88,8856.0,236.9395,237.1587,236.8498,237.089,8856.0
2025-03-26 11:30:00,237.89,238.17,237.81,238.14,11093.0,237.0989,237.378,237.0192,237.3481,11093.0
2025-03-26 11:40:00,238.15,238.15,237.83,237.88,7135.0,237.3581,237.3581,237.0391,237.089,7135.0
2025-03-26 11:50:00,237.86,237.87,237.48,237.7,9245.0,237.069,237.079,236.6903,236.9096,9245.0
2025-03-26 12:00:00,237.69,237.86,237.66,237.75,8329.0,236.8996,237.069,236.8697,236.9594,8329.0
2025-03-26 12:10:00,237.81,238.07,237.81,238.01,7876.0,237.0192,237.2783,237.0192,237.2185,7876.0
2025-03-26 12:20:00,238.0,238.05,237.63,238.03,19356.0,237.2086,237.2584,236.8398,237.2385,19356.0
2025-03-26 12:30:00,238.05,238.18,237.9,237.95,24691.0,237.2584,237.388,237.1089,237.1587,24691.0
2025-03-26 12:40:00,237.94,238.3,237.86,238.29,17385.0,237.1488,237.5076,237.069,237.4976,17385.0
2025-03-26 12:50:00,238.3,238.31,237.87,238.08,15325.0,237.5076,237.5175,237.079,237.2883,15325.0
2025-03-26 13:00:00,238.08,238.35,238.04,238.31,11403.0,237.2883,237.5574,237.2484,237.5175,11403.0
2025-03-26 13:10:00,238.37,238.37,237.94,237.99,11400.0,237.5773,237.5773,237.1488,237.1986,11400.0
2025-03-26 13:20:00,238.07,238.12,237.88,238.03,12645.0,237.2783,237.3282,237.089,237.2385,12645.0
2025-03-26 13:30:00,237.99,237.99,237.75,237.97,11577.0,237.1986,237.1986,236.9594,237.1787,11577.0
2025-03-26 13:40:00,238.03,238.28,237.89,237.99,6680.0,237.2385,237.4876,237.0989,237.1986,6680.0
2025-03-26 13:50:00,237.99,238.0,237.62,237.89,12549.0,237.1986,237.2086,236.8298,237.0989,12549.0
2025-03-26 14:00:00,237.89,238.13,237.81,238.13,10083.0,237.0989,237.3381,237.0192,237.3381,10083.0
2025-03-26 14:10:00,238.16,238.29,238.11,238.23,8542.0,237.368,237.4976,237.3182,237.4378,8542.0
2025-03-26 14:20:00,238.19,238.28,238.1,238.25,10356.0,237.3979,237.4876,237.3082,237.4577,10356.0
2025-03-26 14:30:00,238.2,238.25,238.05,238.05,6485.0,237.4079,237.4577,237.2584,237.2584,6485.0
2025-03-26 14:40:00,238.13,238.23,237.92,238.06,19736.0,237.3381,237.4378,237.1288,237.2684,19736.0
2025-03-26 14:50:00,238.11,238.14,237.98,238.05,28244.0,237.3182,237.3481,237.1886,237.2584,28244.0
2025-03-26 15:00:00,238.11,238.16,237.93,238.03,8534.0,237.3182,237.368,237.1388,237.2385,8534.0
2025-03-26 15:10:00,238.05,238.27,237.93,238.23,15236.0,237.2584,237.4777,237.1388,237.4378,15236.0
2025-03-26 15:20:00,238.21,238.52,238.21,238.29,28223.0,237.4179,237.7268,237.4179,237.4976,28223.0
2025-03-26 15:30:00,238.28,238.5,238.26,238.5,17925.0,237.4876,237.7069,237.4677,237.7069,17925.0
2025-03-26 15:40:00,238.45,238.8,238.33,238.8,26753.0,237.6571,238.0059,237.5375,238.0059,26753.0
2025-03-26 15:50:00,238.81,239.07,238.65,238.78,151785.0,238.0159,238.275,237.8564,237.986,151785.0
2025-03-27 09:30:00,240.0,240.14,238.63,239.86,46060.0,239.2019,239.3414,237.8365,239.0624,46060.0
2025-03-27 09:40:00,239.66,239.86,239.13,239.74,16425.0,238.863,239.0624,238.3348,238.9428,16425.0
2025-03-27 09:50:00,239.74,240.37,239.65,240.27,23257.0,238.9428,239.5707,238.8531,239.471,23257.0
2025-03-27 10:00:00,240.3,240.64,240.23,240.61,26849.0,239.5009,239.8398,239.4311,239.8099,26849.0
2025-03-27 10:10:00,240.69,241.3,240.54,241.21,48716.0,239.8896,240.4976,239.7401,240.4079,48716.0
2025-03-27 10:20:00,241.21,241.33,240.86,241.15,12168.0,240.4079,240.5275,240.059,240.3481,12168.0
2025-03-27 10:30:00,241.04,241.05,240.69,240.97,7998.0,240.2385,240.2484,239.8896,240.1687,7998.0
2025-03-27 10:40:00,240.98,241.75,240.88,241.19,22483.0,240.1787,240.9461,240.079,240.388,22483.0
2025-03-27 10:50:00,241.3,241.7,241.15,241.69,23539.0,240.4976,240.8963,240.3481,240.8863,23539.0
2025-03-27 11:00:00,241.68,241.93,241.31,241.48,30194.0,240.8763,241.1255,240.5076,240.677,30194.0
2025-03-27 11:10:00,241.49,242.37,241.49,242.37,25663.0,240.687,241.564,240.687,241.564,25663.0
2025-03-27 11:20:00,242.29,242.4,242.01,242.15,21360.0,241.4843,241.5939,241.2052,241.3448,21360.0
2025-03-27 11:30:00,242.08,242.21,241.72,241.91,21868.0,241.275,241.4046,240.9162,241.1056,21868.0
2025-03-27 11:40:00,241.84,241.96,241.52,241.63,14124.0,241.0358,241.1554,240.7169,240.8265,14124.0
2025-03-27 11:50:00,241.56,241.93,241.52,241.93,7861.0,240.7567,241.1255,240.7169,241.1255,7861.0
2025-03-27 12:00:00,241.83,241.98,241.56,241.94,9003.0,241.0258,241.1753,240.7567,241.1355,9003.0
2025-03-27 12:10:00,241.9,242.02,241.79,241.94,12204.0,241.0956,241.2152,240.986,241.1355,12204.0
2025-03-27 12:20:00,241.86,242.04,241.8,241.96,9576.0,241.0557,241.2351,240.9959,241.1554,9576.0
2025-03-27 12:30:00,241.96,242.13,241.64,241.67,14427.0,241.1554,241.3248,240.8365,240.8664,14427.0
2025-03-27 12:40:00,241.65,241.8,241.31,241.34,9013.0,240.8464,240.9959,240.5076,240.5375,9013.0
2025-03-27 12:50:00,241.32,241.41,241.18,241.39,22092.0,240.5175,240.6072,240.378,240.5873,22092.0
2025-03-27 13:00:00,241.36,241.56,241.12,241.5,12340.0,240.5574,240.7567,240.3182,240.6969,12340.0
2025-03-27 13:10:00,241.54,242.01,241.48,241.86,14568.0,240.7368,241.2052,240.677,241.0557,14568.0
2025-03-27 13:20:00,241.87,242.11,241.87,241.93,15748.0,241.0657,241.3049,241.0657,241.1255,15748.0
2025-03-27 13:30:00,242.0,242.1,241.91,241.99,16678.0,241.1953,241.2949,241.1056,241.1853,16678.0
2025-03-27 13:40:00,241.97,242.1,241.73,241.93,22653.0,241.1654,241.2949,240.9262,241.1255,22653.0
2025-03-27 13:50:00,241.93,241.95,241.63,241.86,13710.0,241.1255,241.1454,240.8265,241.0557,13710.0
2025-03-27 14:00:00,241.86,242.13,241.64,242.09,24794.0,241.0557,241.3248,240.8365,241.285,24794.0
2025-03-27 14:10:00,242.06,242.34,242.05,242.18,15833.0,241.2551,241.5341,241.2451,241.3747,15833.0
2025-03-27 14:20:00,242.22,242.22,241.84,241.85,15031.0,241.4145,241.4145,241.0358,241.0458,15031.0
2025-03-27 14:30:00,241.9,242.35,241.87,242.21,15753.0,241.0956,241.5441,241.0657,241.4046,15753.0
2025-03-27 14:40:00,242.13,242.35,242.09,242.17,15678.0,241.3248,241.5441,241.285,241.3647,15678.0
2025-03-27 14:50:00,242.21,242.41,241.97,241.97,27018.0,241.4046,241.6039,241.1654,241.1654,27018.0
2025-03-27 15:00:00,242.03,242.6,242.03,242.6,13944.0,241.2252,241.7933,241.2252,241.7933,13944.0
2025-03-27 15:10:00,242.62,243.0,242.54,243.0,26434.0,241.8132,242.1919,241.7335,242.1919,26434.0
2025-03-27 15:20:00,242.94,243.34,242.85,243.33,25447.0,242.1321,242.5308,242.0424,242.5208,25447.0
2025-03-27 15:30:00,243.34,243.39,243.14,243.22,47787.0,242.5308,242.5806,242.3315,242.4112,47787.0
2025-03-27 15:40:00,243.25,243.66,243.12,243.66,31380.0,242.4411,242.8497,242.3115,242.8497,31380.0
2025-03-27 15:50:00,243.71,243.89,243.32,243.43,296462.0,242.8996,243.079,242.5109,242.6205,296462.0
2025-03-28 09:30:00,243.67,243.83,242.7,243.12,27635.0,242.8597,243.0192,241.8929,242.3115,27635.0
2025-03-28 09:40:00,243.12,243.36,242.71,242.71,11214.0,242.3115,242.5507,241.9029,241.9029,11214.0
2025-03-28 09:50:00,242.88,243.08,242.69,242.69,11613.0,242.0723,242.2717,241.883,241.883,11613.0
2025-03-28 10:00:00,242.37,243.05,242.36,242.81,15682.0,241.564,242.2418,241.5541,242.0026,15682.0
2025-03-28 10:10:00,242.71,242.96,242.47,242.7,33142.0,241.9029,242.1521,241.6637,241.8929,33142.0
2025-03-28 10:20:00,242.56,242.79,242.37,242.5,46115.0,241.7534,241.9826,241.564,241.6936,46115.0
2025-03-28 10:30:00,242.3,242.46,242.19,242.33,25965.0,241.4943,241.6537,241.3846,241.5242,25965.0
2025-03-28 10:40:00,242.32,242.51,241.87,242.12,13862.0,241.5142,241.7036,241.0657,241.3149,13862.0
2025-03-28 10:50:00,242.06,242.81,242.05,242.74,18583.0,241.2551,242.0026,241.2451,241.9328,18583.0
2025-03-28 11:00:00,242.67,242.89,242.37,242.81,11193.0,241.863,242.0823,241.564,242.0026,11193.0
2025-03-28 11:10:00,242.78,242.95,242.57,242.66,12726.0,241.9727,242.1421,241.7634,241.8531,12726.0
2025-03-28 11:20:00,242.63,242.76,242.6,242.73,11094.0,241.8232,241.9527,241.7933,241.9228,11094.0
2025-03-28 11:30:00,242.74,242.98,242.71,242.96,13927.0,241.9328,242.172,241.9029,242.1521,13927.0
2025-03-28 11:40:00,242.96,243.11,242.91,243.02,18868.0,242.1521,242.3016,242.1022,242.2119,18868.0
2025-03-28 11:50:00,243.02,243.06,242.94,243.0,10852.0,242.2119,242.2517,242.1321,242.1919,10852.0
2025-03-28 12:00:00,243.0,243.11,242.99,243.01,11682.0,242.1919,242.3016,242.182,242.2019,11682.0
2025-03-28 12:10:00,243.02,243.11,242.68,242.71,21141.0,242.2119,242.3016,241.873,241.9029,21141.0
2025-03-28 12:20:00,242.77,242.8,242.51,242.55,12924.0,241.9627,241.9926,241.7036,241.7434,12924.0
2025-03-28 12:30:00,242.51,242.59,242.27,242.5,13352.0,241.7036,241.7833,241.4644,241.6936,13352.0
2025-03-28 12:40:00,242.52,242.64,242.41,242.59,13948.0,241.7135,241.8331,241.6039,241.7833,13948.0
2025-03-28 12:50:00,242.66,242.68,242.22,242.25,8522.0,241.8531,241.873,241.4145,241.4444,8522.0
2025-03-28 13:00:00,242.25,242.26,241.65,241.87,14201.0,241.4444,241.4544,240.8464,241.0657,14201.0
2025-03-28 13:10:00,241.83,242.04,241.78,242.0,16604.0,241.0258,241.2351,240.976,241.1953,16604.0
2025-03-28 13:20:00,242.0,242.09,241.99,242.05,10222.0,241.1953,241.285,241.1853,241.2451,10222.0
2025-03-28 13:30:00,242.01,242.19,241.99,242.14,14011.0,241.2052,241.3846,241.1853,241.3348,14011.0
2025-03-28 13:40:00,242.11,242.28,241.99,242.15,20901.0,241.3049,241.4743,241.1853,241.3448,20901.0
2025-03-28 13:50:00,242.09,242.3,242.01,242.23,11657.0,241.285,241.4943,241.2052,241.4245,11657.0
2025-03-28 14:00:00,242.24,242.33,241.91,242.05,16430.0,241.4345,241.5242,241.1056,241.2451,16430.0
2025-03-28 14:10:00,241.97,242.06,241.78,241.92,17922.0,241.1654,241.2551,240.976,241.1155,17922.0
2025-03-28 14:20:00,241.92,241.96,241.49,241.63,11578.0,241.1155,241.1554,240.687,240.8265,11578.0
2025-03-28 14:30:00,241.61,241.72,241.56,241.63,9074.0,240.8066,240.9162,240.7567,240.8265,9074.0
2025-03-28 14:40:00,241.62,241.75,241.54,241.73,14967.0,240.8165,240.9461,240.7368,240.9262,14967.0
2025-03-28 14:50:00,241.68,241.85,241.67,241.85,7699.0,240.8763,241.0458,240.8664,241.0458,7699.0
2025-03-28 15:00:00,241.86,242.2,241.82,242.11,20029.0,241.0557,241.3946,241.0159,241.3049,20029.0
2025-03-28 15:10:00,242.16,242.32,242.05,242.17,18991.0,241.3547,241.5142,241.2451,241.3647,18991.0
2025-03-28 15:20:00,242.13,242.27,242.06,242.2,14951.0,241.3248,241.4644,241.2551,241.3946,14951.0
2025-03-28 15:30:00,242.23,242.5,242.09,242.29,16986.0,241.4245,241.6936,241.285,241.4843,16986.0
2025-03-28 15:40:00,242.3,242.53,242.08,242.49,33376.0,241.4943,241.7235,241.275,241.6836,33376.0
2025-03-28 15:50:00,242.59,242.69,242.09,242.27,183206.0,241.7833,241.883,241.285,241.4644,183206.0
2025-03-31 09:30:00,243.63,245.98,243.19,244.12,62419.0,242.8198,245.162,242.3813,243.3082,62419.0
2025-03-31 09:40:00,243.85,244.45,243.39,243.51,22912.0,243.0391,243.6371,242.5806,242.7002,22912.0
2025-03-31 09:50:00,243.72,244.78,243.54,244.72,17149.0,242.9095,243.966,242.7301,243.9062,17149.0
2025-03-31 10:00:00,244.54,244.54,243.48,243.88,11722.0,243.7268,243.7268,242.6703,243.069,11722.0
2025-03-31 10:10:00,243.73,243.89,243.15,243.26,11857.0,242.9195,243.079,242.3414,242.4511,11857.0
2025-03-31 10:20:00,243.26,244.39,243.14,244.33,9800.0,242.4511,243.5773,242.3315,243.5175,9800.0
2025-03-31 10:30:00,244.17,244.61,244.13,244.36,9209.0,243.358,243.7966,243.3182,243.5474,9209.0
2025-03-31 10:40:00,244.36,244.63,244.23,244.42,4712.0,243.5474,243.8165,243.4178,243.6072,4712.0
2025-03-31 10:50:00,244.29,244.45,244.0,244.45,6544.0,243.4776,243.6371,243.1886,243.6371,6544.0
2025-03-31 11:00:00,244.44,244.59,244.3,244.51,7556.0,243.6271,243.7766,243.4876,243.6969,7556.0
2025-03-31 11:10:00,244.57,244.62,244.24,244.43,10860.0,243.7567,243.8065,243.4278,243.6172,10860.0
2025-03-31 11:20:00,244.39,244.4,243.79,244.03,10554.0,243.5773,243.5873,242.9793,243.2185,10554.0
2025-03-31 11:30:00,244.01,244.04,243.63,244.04,7035.0,243.1986,243.2285,242.8198,243.2285,7035.0
2025-03-31 11:40:00,243.98,244.07,243.51,243.54,26086.0,243.1687,243.2584,242.7002,242.7301,26086.0
2025-03-31 11:50:00,243.61,243.63,243.23,243.3,33148.0,242.7999,242.8198,242.4212,242.4909,33148.0
2025-03-31 12:00:00,243.3,243.36,242.81,242.91,28365.0,242.4909,242.5507,242.0026,242.1022,28365.0
2025-03-31 12:10:00,242.82,242.82,242.53,242.73,24081.0,242.0125,242.0125,241.7235,241.9228,24081.0
2025-03-31 12:20:00,242.73,242.8,242.54,242.65,38299.0,241.9228,241.9926,241.7335,241.8431,38299.0
2025-03-31 12:30:00,242.61,242.65,242.25,242.33,25982.0,241.8032,241.8431,241.4444,241.5242,25982.0
2025-03-31 12:40:00,242.31,242.56,242.21,242.5,36085.0,241.5042,241.7534,241.4046,241.6936,36085.0
2025-03-31 12:50:00,242.49,242.52,242.24,242.32,15815.0,241.6836,241.7135,241.4345,241.5142,15815.0
2025-03-31 13:00:00,242.39,242.76,242.16,242.76,20024.0,241.584,241.9527,241.3547,241.9527,20024.0
2025-03-31 13:10:00,242.77,242.78,242.24,242.24,10989.0,241.9627,241.9727,241.4345,241.4345,10989.0
2025-03-31 13:20:00,242.19,242.43,241.74,242.43,10862.0,241.3846,241.6238,240.9361,241.6238,10862.0
2025-03-31 13:30:00,242.33,242.41,242.1,242.32,16767.0,241.5242,241.6039,241.2949,241.5142,16767.0
2025-03-31 13:40:00,242.3,242.3,241.9,242.09,34429.0,241.4943,241.4943,241.0956,241.285,34429.0
2025-03-31 13:50:00,242.07,242.39,242.06,242.32,21243.0,241.265,241.584,241.2551,241.5142,21243.0
2025-03-31 14:00:00,242.3,243.12,242.3,243.12,36203.0,241.4943,242.3115,241.4943,242.3115,36203.0
2025-03-31 14:10:00,243.17,243.36,243.03,243.34,22112.0,242.3614,242.5507,242.2218,242.5308,22112.0
2025-03-31 14:20:00,243.39,243.39,243.1,243.33,55018.0,242.5806,242.5806,242.2916,242.5208,55018.0
2025-03-31 14:30:00,243.28,243.49,243.08,243.17,9522.0,242.471,242.6803,242.2717,242.3614,9522.0
2025-03-31 14:40:00,243.11,243.34,242.88,242.9,10651.0,242.3016,242.5308,242.0723,242.0923,10651.0
2025-03-31 14:50:00,242.88,243.39,242.88,243.06,33160.0,242.0723,242.5806,242.0723,242.2517,33160.0
2025-03-31 15:00:00,243.14,244.11,243.13,243.99,8963.0,242.3315,243.2982,242.3215,243.1786,8963.0
2025-03-31 15:10:00,243.99,244.63,243.89,244.53,17926.0,243.1786,243.8165,243.079,243.7168,17926.0
2025-03-31 15:20:00,244.54,244.85,244.36,244.38,10933.0,243.7268,244.0358,243.5474,243.5673,10933.0
2025-03-31 15:30:00,244.26,244.68,244.09,244.45,20213.0,243.4477,243.8663,243.2783,243.6371,20213.0
2025-03-31 15:40:00,244.41,245.17,244.3,244.31,27846.0,243.5972,244.3547,243.4876,243.4976,27846.0
2025-03-31 15:50:00,244.39,244.39,243.52,244.02,216989.0,243.5773,243.5773,242.7102,243.2085,216989.0
2025-04-01 09:30:00,243.97,243.97,242.64,243.36,55135.0,243.1587,243.1587,241.8331,242.5507,55135.0
2025-04-01 09:40:00,243.54,243.85,242.6,243.75,14774.0,242.7301,243.0391,241.7933,242.9394,14774.0
2025-04-01 09:50:00,243.88,244.87,243.83,244.0,11366.0,243.069,244.0557,243.0192,243.1886,11366.0
2025-04-01 10:00:00,243.66,244.08,242.17,242.45,14702.0,242.8497,243.2683,241.3647,241.6438,14702.0
2025-04-01 10:10:00,242.56,242.85,242.35,242.61,12878.0,241.7534,242.0424,241.5441,241.8032,12878.0
2025-04-01 10:20:00,242.61,243.18,242.58,242.76,21875.0,241.8032,242.3713,241.7733,241.9527,21875.0
2025-04-01 10:30:00,242.74,243.37,242.53,243.37,18971.0,241.9328,242.5607,241.7235,242.5607,18971.0
2025-04-01 10:40:00,243.44,243.71,243.44,243.69,23780.0,242.6305,242.8996,242.6305,242.8796,23780.0
2025-04-01 10:50:00,243.66,244.24,243.66,244.05,25105.0,242.8497,243.4278,242.8497,243.2384,25105.0
2025-04-01 11:00:00,244.05,244.41,244.04,244.21,17872.0,243.2384,243.5972,243.2285,243.3979,17872.0
2025-04-01 11:10:00,244.08,244.34,243.99,243.99,21122.0,243.2683,243.5275,243.1786,243.1786,21122.0
2025-04-01 11:20:00,243.99,244.11,243.75,243.92,12688.0,243.1786,243.2982,242.9394,243.1089,12688.0
2025-04-01 11:30:00,243.95,244.08,243.67,243.99,16642.0,243.1388,243.2683,242.8597,243.1786,16642.0
2025-04-01 11:40:00,243.99,244.16,243.93,244.15,8633.0,243.1786,243.3481,243.1188,243.3381,8633.0
2025-04-01 11:50:00,244.2,244.4,244.05,244.4,27361.0,243.3879,243.5873,243.2384,243.5873,27361.0
2025-04-01 12:00:00,244.29,245.0,244.29,244.9,14494.0,243.4776,244.1853,243.4776,244.0856,14494.0
2025-04-01 12:10:00,244.88,245.1,244.74,244.92,19435.0,244.0657,244.285,243.9261,244.1055,19435.0
2025-04-01 12:20:00,244.93,245.05,244.39,244.39,10288.0,244.1155,244.2351,243.5773,243.5773,10288.0
2025-04-01 12:30:00,244.38,244.48,243.83,243.84,9591.0,243.5673,243.667,243.0192,243.0291,9591.0
2025-04-01 12:40:00,243.83,244.12,243.81,243.84,11729.0,243.0192,243.3082,242.9992,243.0291,11729.0
2025-04-01 12:50:00,243.95,244.37,243.95,244.06,10312.0,243.1388,243.5574,243.1388,243.2484,10312.0
2025-04-01 13:00:00,244.06,244.17,243.99,244.07,12450.0,243.2484,243.358,243.1786,243.2584,12450.0
2025-04-01 13:10:00,244.07,244.21,243.89,243.91,13973.0,243.2584,243.3979,243.079,243.0989,13973.0
2025-04-01 13:20:00,243.92,243.94,243.26,243.34,18172.0,243.1089,243.1288,242.4511,242.5308,18172.0
2025-04-01 13:30:00,243.34,243.5,243.33,243.46,9482.0,242.5308,242.6903,242.5208,242.6504,9482.0
2025-04-01 13:40:00,243.54,243.66,243.22,243.52,12656.0,242.7301,242.8497,242.4112,242.7102,12656.0
2025-04-01 13:50:00,243.53,243.65,243.47,243.59,18740.0,242.7202,242.8398,242.6604,242.78,18740.0
2025-04-01 14:00:00,243.49,243.52,243.26,243.49,14381.0,242.6803,242.7102,242.4511,242.6803,14381.0
2025-04-01 14:10:00,243.55,243.59,243.43,243.52,8457.0,242.7401,242.78,242.6205,242.7102,8457.0
2025-04-01 14:20:00,243.47,243.51,243.36,243.49,11651.0,242.6604,242.7002,242.5507,242.6803,11651.0
2025-04-01 14:30:00,243.46,243.48,243.06,243.09,9638.0,242.6504,242.6703,242.2517,242.2816,9638.0
2025-04-01 14:40:00,243.1,243.21,242.81,242.83,8077.0,242.2916,242.4012,242.0026,242.0225,8077.0
2025-04-01 14:50:00,242.83,243.29,242.7,243.16,11009.0,242.0225,242.481,241.8929,242.3514,11009.0
2025-04-01 15:00:00,243.16,243.3,243.14,243.15,11965.0,242.3514,242.4909,242.3315,242.3414,11965.0
2025-04-01 15:10:00,243.08,243.34,242.96,243.14,17142.0,242.2717,242.5308,242.1521,242.3315,17142.0
2025-04-01 15:20:00,243.14,243.46,243.07,243.39,16892.0,242.3315,242.6504,242.2617,242.5806,16892.0
2025-04-01 15:30:00,243.41,243.76,243.36,243.46,31590.0,242.6006,242.9494,242.5507,242.6504,31590.0
2025-04-01 15:40:00,243.46,243.79,243.22,243.79,29299.0,242.6504,242.9793,242.4112,242.9793,29299.0
2025-04-01 15:50:00,243.68,244.08,243.16,243.94,190318.0,242.8697,243.2683,242.3514,243.1288,190318.0
2025-04-02 09:30:00,242.83,243.29,240.94,241.24,49309.0,242.0225,242.481,240.1388,240.4378,49309.0
2025-04-02 09:40:00,241.49,241.71,241.14,241.59,38442.0,240.687,240.9062,240.3381,240.7866,38442.0
2025-04-02 09:50:00,241.59,241.84,240.89,241.74,25513.0,240.7866,241.0358,240.0889,240.9361,25513.0
2025-04-02 10:00:00,241.72,242.12,241.38,241.41,27627.0,240.9162,241.3149,240.5773,240.6072,27627.0
2025-04-02 10:10:00,241.41,242.05,241.41,241.94,18887.0,240.6072,241.2451,240.6072,241.1355,18887.0
2025-04-02 10:20:00,241.91,242.23,241.59,242.23,13754.0,241.1056,241.4245,240.7866,241.4245,13754.0
2025-04-02 10:30:00,242.31,242.48,242.18,242.26,26513.0,241.5042,241.6737,241.3747,241.4544,26513.0
2025-04-02 10:40:00,242.21,242.66,242.13,242.63,25522.0,241.4046,241.8531,241.3248,241.8232,25522.0
2025-04-02 10:50:00,242.61,243.04,242.54,242.94,26777.0,241.8032,242.2318,241.7335,242.1321,26777.0
2025-04-02 11:00:00,242.94,243.04,242.46,242.6,44172.0,242.1321,242.2318,241.6537,241.7933,44172.0
2025-04-02 11:10:00,242.71,242.77,242.42,242.61,26934.0,241.9029,241.9627,241.6139,241.8032,26934.0
2025-04-02 11:20:00,242.59,242.97,242.54,242.91,11237.0,241.7833,242.162,241.7335,242.1022,11237.0
2025-04-02 11:30:00,242.91,243.14,242.73,242.73,8145.0,242.1022,242.3315,241.9228,241.9228,8145.0
2025-04-02 11:40:00,242.79,242.79,241.91,241.96,7665.0,241.9826,241.9826,241.1056,241.1554,7665.0
2025-04-02 11:50:00,241.96,242.17,241.66,241.96,14374.0,241.1554,241.3647,240.8564,241.1554,14374.0
2025-04-02 12:00:00,242.06,242.37,241.9,242.21,14564.0,241.2551,241.564,241.0956,241.4046,14564.0
2025-04-02 12:10:00,242.2,242.68,242.19,242.6,10367.0,241.3946,241.873,241.3846,241.7933,10367.0
2025-04-02 12:20:00,242.63,242.68,242.33,242.52,9456.0,241.8232,241.873,241.5242,241.7135,9456.0
2025-04-02 12:30:00,242.54,242.85,242.44,242.8,22156.0,241.7335,242.0424,241.6338,241.9926,22156.0
2025-04-02 12:40:00,242.76,243.41,242.7,243.33,11303.0,241.9527,242.6006,241.8929,242.5208,11303.0
2025-04-02 12:50:00,243.38,243.63,243.38,243.53,13500.0,242.5707,242.8198,242.5707,242.7202,13500.0
2025-04-02 13:00:00,243.61,243.75,243.38,243.75,25526.0,242.7999,242.9394,242.5707,242.9394,25526.0
2025-04-02 13:10:00,243.8,243.96,243.66,243.76,21115.0,242.9893,243.1487,242.8497,242.9494,21115.0
2025-04-02 13:20:00,243.81,244.02,243.59,243.59,17358.0,242.9992,243.2085,242.78,242.78,17358.0
2025-04-02 13:30:00,243.57,243.68,243.44,243.67,14147.0,242.76,242.8697,242.6305,242.8597,14147.0
2025-04-02 13:40:00,243.74,243.75,243.28,243.39,7903.0,242.9295,242.9394,242.471,242.5806,7903.0
2025-04-02 13:50:00,243.42,243.5,243.23,243.47,13007.0,242.6105,242.6903,242.4212,242.6604,13007.0
2025-04-02 14:00:00,243.49,243.51,243.21,243.27,15774.0,242.6803,242.7002,242.4012,242.461,15774.0
2025-04-02 14:10:00,243.29,243.41,243.14,243.19,10132.0,242.481,242.6006,242.3315,242.3813,10132.0
2025-04-02 14:20:00,243.22,243.23,242.87,242.88,10077.0,242.4112,242.4212,242.0624,242.0723,10077.0
2025-04-02 14:30:00,242.87,243.19,242.74,243.18,16333.0,242.0624,242.3813,241.9328,242.3713,16333.0
2025-04-02 14:40:00,243.22,243.38,243.09,243.16,14194.0,242.4112,242.5707,242.2816,242.3514,14194.0
2025-04-02 14:50:00,243.13,243.13,242.87,242.92,30288.0,242.3215,242.3215,242.0624,242.1122,30288.0
2025-04-02 15:00:00,242.94,243.19,242.79,243.11,29434.0,242.1321,242.3813,241.9826,242.3016,29434.0
2025-04-02 15:10:00,243.08,243.2,243.0,243.1,22514.0,242.2717,242.3913,242.1919,242.2916,22514.0
2025-04-02 15:20:00,243.16,243.28,242.64,242.79,51112.0,242.3514,242.471,241.8331,241.9826,51112.0
2025-04-02 15:30:00,242.73,243.17,242.69,242.9,40914.0,241.9228,242.3614,241.883,242.0923,40914.0
2025-04-02 15:40:00,242.9,243.72,242.84,243.64,81534.0,242.0923,242.9095,242.0325,242.8298,81534.0
2025-04-02 15:50:00,243.65,243.9,243.28,243.63,177742.0,242.8398,243.0889,242.471,242.8198,177742.0
2025-04-03 09:30:00,242.33,245.55,241.21,245.47,58635.0,242.33,245.55,241.21,245.47,58635.0
2025-04-03 09:40:00,245.22,246.34,244.96,245.51,28354.0,245.22,246.34,244.96,245.51,28354.0
2025-04-03 09:50:00,245.54,246.53,244.36,244.38,39934.0,245.54,246.53,244.36,244.38,39934.0
2025-04-03 10:00:00,244.22,244.96,243.47,243.5,25835.0,244.22,244.96,243.47,243.5,25835.0
2025-04-03 10:10:00,243.52,243.84,243.31,243.54,17762.0,243.52,243.84,243.31,243.54,17762.0
2025-04-03 10:20:00,243.5,244.55,243.11,244.49,28828.0,243.5,244.55,243.11,244.49,28828.0
2025-04-03 10:30:00,244.49,245.4,244.46,245.14,13296.0,244.49,245.4,244.46,245.14,13296.0
2025-04-03 10:40:00,245.14,245.33,244.92,245.3,17915.0,245.14,245.33,244.92,245.3,17915.0
2025-04-03 10:50:00,245.24,245.38,244.79,245.01,17574.0,245.24,245.38,244.79,245.01,17574.0
2025-04-03 11:00:00,244.82,245.12,244.62,244.96,32018.0,244.82,245.12,244.62,244.96,32018.0
2025-04-03 11:10:00,244.96,245.57,244.48,244.79,60357.0,244.96,245.57,244.48,244.79,60357.0
2025-04-03 11:20:00,244.75,245.05,244.38,244.39,16620.0,244.75,245.05,244.38,244.39,16620.0
2025-04-03 11:30:00,244.36,244.48,243.85,244.47,16416.0,244.36,244.48,243.85,244.47,16416.0
2025-04-03 11:40:00,244.58,244.71,243.96,244.01,22973.0,244.58,244.71,243.96,244.01,22973.0
2025-04-03 11:50:00,244.11,244.68,243.8,244.58,16349.0,244.11,244.68,243.8,244.58,16349.0
2025-04-03 12:00:00,244.61,245.2,244.61,244.94,12025.0,244.61,245.2,244.61,244.94,12025.0
2025-04-03 12:10:00,245.04,245.54,244.92,245.47,12783.0,245.04,245.54,244.92,245.47,12783.0
2025-04-03 12:20:00,245.37,245.93,245.36,245.62,10124.0,245.37,245.93,245.36,245.62,10124.0
2025-04-03 12:30:00,245.7,245.89,244.77,244.95,13024.0,245.7,245.89,244.77,244.95,13024.0
2025-04-03 12:40:00,244.97,245.42,244.92,245.31,25111.0,244.97,245.42,244.92,245.31,25111.0
2025-04-03 12:50:00,245.27,245.52,244.63,245.39,29641.0,245.27,245.52,244.63,245.39,29641.0
2025-04-03 13:00:00,245.46,245.63,245.33,245.6,23056.0,245.46,245.63,245.33,245.6,23056.0
2025-04-03 13:10:00,245.6,245.78,245.4,245.69,9591.0,245.6,245.78,245.4,245.69,9591.0
2025-04-03 13:20:00,245.7,245.7,245.08,245.16,12501.0,245.7,245.7,245.08,245.16,12501.0
2025-04-03 13:30:00,245.14,245.4,244.99,245.23,9650.0,245.14,245.4,244.99,245.23,9650.0
2025-04-03 13:40:00,245.34,245.61,245.33,245.44,11454.0,245.34,245.61,245.33,245.44,11454.0
2025-04-03 13:50:00,245.36,245.44,244.97,245.09,16277.0,245.36,245.44,244.97,245.09,16277.0
2025-04-03 14:00:00,245.17,245.62,245.17,245.34,17832.0,245.17,245.62,245.17,245.34,17832.0
2025-04-03 14:10:00,245.33,245.36,244.97,244.97,14076.0,245.33,245.36,244.97,244.97,14076.0
2025-04-03 14:20:00,245.06,245.26,244.93,245.08,11479.0,245.06,245.26,244.93,245.08,11479.0
2025-04-03 14:30:00,245.1,245.35,244.84,245.26,16356.0,245.1,245.35,244.84,245.26,16356.0
2025-04-03 14:40:00,245.21,245.89,245.2,245.88,18142.0,245.21,245.89,245.2,245.88,18142.0
2025-04-03 14:50:00,245.88,245.88,245.18,245.36,29836.0,245.88,245.88,245.18,245.36,29836.0
2025-04-03 15:00:00,245.37,245.65,245.14,245.61,38896.0,245.37,245.65,245.14,245.61,38896.0
2025-04-03 15:10:00,245.61,245.8,244.79,245.35,26692.0,245.61,245.8,244.79,245.35,26692.0
2025-04-03 15:20:00,245.29,245.34,244.79,244.92,26066.0,245.29,245.34,244.79,244.92,26066.0
2025-04-03 15:30:00,244.86,245.06,244.21,244.61,29250.0,244.86,245.06,244.21,244.61,29250.0
2025-04-03 15:40:00,244.61,245.17,244.59,244.91,36936.0,244.61,245.17,244.59,244.91,36936.0
2025-04-03 15:50:00,244.76,244.85,244.09,244.28,172331.0,244.76,244.85,244.09,244.28,172331.0
2025-04-04 09:30:00,242.51,247.74,241.79,247.36,334468.0,242.51,247.74,241.79,247.36,334468.0
2025-04-04 09:40:00,247.31,247.92,245.6,245.89,99175.0,247.31,247.92,245.6,245.89,99175.0
2025-04-04 09:50:00,245.89,247.61,245.81,247.09,207223.0,245.89,247.61,245.81,247.09,207223.0
2025-04-04 10:00:00,247.09,248.0,246.55,247.13,236709.0,247.09,248.0,246.55,247.13,236709.0
2025-04-04 10:10:00,246.93,247.12,245.89,246.4,119883.0,246.93,247.12,245.89,246.4,119883.0
2025-04-04 10:20:00,246.37,246.37,244.26,244.31,104854.0,246.37,246.37,244.26,244.31,104854.0
2025-04-04 10:30:00,244.12,244.74,243.58,244.61,83687.0,244.12,244.74,243.58,244.61,83687.0
2025-04-04 10:40:00,244.61,244.83,242.61,242.88,57429.0,244.61,244.83,242.61,242.88,57429.0
2025-04-04 10:50:00,242.79,244.2,242.71,243.77,45238.0,242.79,244.2,242.71,243.77,45238.0
2025-04-04 11:00:00,243.76,244.11,242.47,242.56,59196.0,243.76,244.11,242.47,242.56,59196.0
2025-04-04 11:10:00,242.56,242.67,241.37,241.51,41634.0,242.56,242.67,241.37,241.51,41634.0
2025-04-04 11:20:00,241.46,241.9,239.64,239.82,71517.0,241.46,241.9,239.64,239.82,71517.0
2025-04-04 11:30:00,239.68,240.02,238.02,238.32,50127.0,239.68,240.02,238.02,238.32,50127.0
2025-04-04 11:40:00,238.32,239.27,237.47,239.21,35661.0,238.32,239.27,237.47,239.21,35661.0
2025-04-04 11:50:00,238.95,239.64,238.86,239.11,34568.0,238.95,239.64,238.86,239.11,34568.0
2025-04-04 12:00:00,239.02,239.27,238.09,238.6,24794.0,239.02,239.27,238.09,238.6,24794.0
2025-04-04 12:10:00,238.57,238.91,237.27,237.81,25758.0,238.57,238.91,237.27,237.81,25758.0
2025-04-04 12:20:00,237.7,237.87,237.13,237.37,47539.0,237.7,237.87,237.13,237.37,47539.0
2025-04-04 12:30:00,237.43,238.02,237.03,237.67,38151.0,237.43,238.02,237.03,237.67,38151.0
2025-04-04 12:40:00,237.66,237.99,236.3,236.5,42378.0,237.66,237.99,236.3,236.5,42378.0
2025-04-04 12:50:00,236.5,237.12,235.8,236.02,23186.0,236.5,237.12,235.8,236.02,23186.0
2025-04-04 13:00:00,235.95,236.46,235.25,235.66,19274.0,235.95,236.46,235.25,235.66,19274.0
2025-04-04 13:10:00,235.63,235.63,233.83,234.1,20963.0,235.63,235.63,233.83,234.1,20963.0
2025-04-04 13:20:00,234.23,234.93,234.03,234.71,29188.0,234.23,234.93,234.03,234.71,29188.0
2025-04-04 13:30:00,234.71,236.02,234.44,235.85,45596.0,234.71,236.02,234.44,235.85,45596.0
2025-04-04 13:40:00,235.89,236.07,235.4,235.79,34921.0,235.89,236.07,235.4,235.79,34921.0
2025-04-04 13:50:00,235.79,235.83,235.08,235.71,73872.0,235.79,235.83,235.08,235.71,73872.0
2025-04-04 14:00:00,235.82,236.16,234.53,234.72,50522.0,235.82,236.16,234.53,234.72,50522.0
2025-04-04 14:10:00,234.72,234.77,232.87,232.89,24145.0,234.72,234.77,232.87,232.89,24145.0
2025-04-04 14:20:00,232.96,233.15,232.25,232.79,53286.0,232.96,233.15,232.25,232.79,53286.0
2025-04-04 14:30:00,232.86,232.9,231.6,231.6,36797.0,232.86,232.9,231.6,231.6,36797.0
2025-04-04 14:40:00,231.66,232.39,230.99,232.24,26846.0,231.66,232.39,230.99,232.24,26846.0
2025-04-04 14:50:00,232.23,232.46,231.73,232.24,35075.0,232.23,232.46,231.73,232.24,35075.0
2025-04-04 15:00:00,232.26,232.46,231.52,231.53,30606.0,232.26,232.46,231.52,231.53,30606.0
2025-04-04 15:10:00,231.53,232.36,230.95,231.15,44670.0,231.53,232.36,230.95,231.15,44670.0
2025-04-04 15:20:00,231.08,232.72,231.05,231.68,46908.0,231.08,232.72,231.05,231.68,46908.0
2025-04-04 15:30:00,231.63,232.88,231.62,232.17,37007.0,231.63,232.88,231.62,232.17,37007.0
2025-04-04 15:40:00,232.24,233.29,231.62,231.97,54491.0,232.24,233.29,231.62,231.97,54491.0
2025-04-04 15:50:00,231.86,231.89,229.34,230.14,360090.0,231.86,231.89,229.34,230.14,360090.0
2025-04-07 09:30:00,229.29,230.0,223.27,223.68,253008.0,229.29,230.0,223.27,223.68,253008.0
2025-04-07 09:40:00,223.76,226.37,222.55,224.93,123385.0,223.76,226.37,222.55,224.93,123385.0
2025-04-07 09:50:00,224.78,227.19,224.61,226.03,130404.0,224.78,227.19,224.61,226.03,130404.0
2025-04-07 10:00:00,226.17,226.84,223.52,223.61,106130.0,226.17,226.84,223.52,223.61,106130.0
2025-04-07 10:10:00,223.61,233.22,223.61,231.39,262798.0,223.61,233.22,223.61,231.39,262798.0
2025-04-07 10:20:00,231.39,231.39,225.69,225.95,78619.0,231.39,231.39,225.69,225.95,78619.0
2025-04-07 10:30:00,226.26,227.86,224.18,224.42,54103.0,226.26,227.86,224.18,224.42,54103.0
2025-04-07 10:40:00,224.42,226.45,224.08,225.63,61805.0,224.42,226.45,224.08,225.63,61805.0
2025-04-07 10:50:00,225.63,228.0,225.57,227.06,48485.0,225.63,228.0,225.57,227.06,48485.0
2025-04-07 11:00:00,226.94,228.61,225.61,225.75,307267.0,226.94,228.61,225.61,225.75,307267.0
2025-04-07 11:10:00,225.85,226.85,223.42,225.08,65135.0,225.85,226.85,223.42,225.08,65135.0
2025-04-07 11:20:00,225.17,225.91,222.98,223.08,33811.0,225.17,225.91,222.98,223.08,33811.0
2025-04-07 11:30:00,223.08,225.28,223.07,224.65,28834.0,223.08,225.28,223.07,224.65,28834.0
2025-04-07 11:40:00,224.64,226.81,224.61,226.12,20704.0,224.64,226.81,224.61,226.12,20704.0
2025-04-07 11:50:00,226.16,226.67,225.53,225.53,76008.0,226.16,226.67,225.53,225.53,76008.0
2025-04-07 12:00:00,225.22,225.47,224.44,224.91,19674.0,225.22,225.47,224.44,224.91,19674.0
2025-04-07 12:10:00,224.63,224.86,223.83,224.42,22829.0,224.63,224.86,223.83,224.42,22829.0
2025-04-07 12:20:00,224.53,224.71,222.92,224.54,43968.0,224.53,224.71,222.92,224.54,43968.0
2025-04-07 12:30:00,224.5,225.01,224.22,224.54,29694.0,224.5,225.01,224.22,224.54,29694.0
2025-04-07 12:40:00,224.39,224.89,223.2,223.97,19437.0,224.39,224.89,223.2,223.97,19437.0
2025-04-07 12:50:00,223.96,224.26,223.27,223.27,31276.0,223.96,224.26,223.27,223.27,31276.0
2025-04-07 13:00:00,223.67,225.33,222.89,223.95,60698.0,223.67,225.33,222.89,223.95,60698.0
2025-04-07 13:10:00,223.99,225.79,223.59,225.45,46452.0,223.99,225.79,223.59,225.45,46452.0
2025-04-07 13:20:00,225.54,226.33,225.09,225.97,56946.0,225.54,226.33,225.09,225.97,56946.0
2025-04-07 13:30:00,226.12,226.31,224.87,226.31,34665.0,226.12,226.31,224.87,226.31,34665.0
2025-04-07 13:40:00,226.14,226.67,225.21,226.29,86482.0,226.14,226.67,225.21,226.29,86482.0
2025-04-07 13:50:00,226.41,226.62,225.33,226.22,70650.0,226.41,226.62,225.33,226.22,70650.0
2025-04-07 14:00:00,226.41,226.94,225.39,226.44,115054.0,226.41,226.94,225.39,226.44,115054.0
2025-04-07 14:10:00,226.62,227.05,225.89,226.82,183841.0,226.62,227.05,225.89,226.82,183841.0
2025-04-07 14:20:00,226.87,227.78,226.41,226.84,48252.0,226.87,227.78,226.41,226.84,48252.0
2025-04-07 14:30:00,226.88,227.18,225.95,226.71,29530.0,226.88,227.18,225.95,226.71,29530.0
2025-04-07 14:40:00,226.65,227.11,225.87,226.53,26813.0,226.65,227.11,225.87,226.53,26813.0
2025-04-07 14:50:00,226.32,226.51,224.06,224.89,56942.0,226.32,226.51,224.06,224.89,56942.0
2025-04-07 15:00:00,224.98,225.94,223.88,223.9,61232.0,224.98,225.94,223.88,223.9,61232.0
2025-04-07 15:10:00,223.9,224.57,223.11,224.08,76733.0,223.9,224.57,223.11,224.08,76733.0
2025-04-07 15:20:00,223.95,224.1,222.73,223.03,80500.0,223.95,224.1,222.73,223.03,80500.0
2025-04-07 15:30:00,223.03,224.89,223.03,224.23,105247.0,223.03,224.89,223.03,224.23,105247.0
2025-04-07 15:40:00,224.24,224.38,223.32,223.92,104715.0,224.24,224.38,223.32,223.92,104715.0
2025-04-07 15:50:00,224.13,224.4,223.03,223.82,436409.0,224.13,224.4,223.03,223.82,436409.0
2025-04-08 09:30:00,229.71,229.71,225.76,227.89,84279.0,229.71,229.71,225.76,227.89,84279.0
2025-04-08 09:40:00,227.6,229.08,227.17,228.14,38916.0,227.6,229.08,227.17,228.14,38916.0
2025-04-08 09:50:00,228.3,228.79,227.48,228.38,58381.0,228.3,228.79,227.48,228.38,58381.0
2025-04-08 10:00:00,228.44,228.82,227.91,228.46,71726.0,228.44,228.82,227.91,228.46,71726.0
2025-04-08 10:10:00,228.61,229.34,228.23,229.06,25722.0,228.61,229.34,228.23,229.06,25722.0
2025-04-08 10:20:00,229.1,229.36,228.59,229.15,54314.0,229.1,229.36,228.59,229.15,54314.0
2025-04-08 10:30:00,229.04,229.41,228.7,229.3,25294.0,229.04,229.41,228.7,229.3,25294.0
2025-04-08 10:40:00,229.34,229.34,228.47,228.77,20696.0,229.34,229.34,228.47,228.77,20696.0
2025-04-08 10:50:00,228.73,228.78,227.38,227.57,18676.0,228.73,228.78,227.38,227.57,18676.0
2025-04-08 11:00:00,227.41,228.17,227.38,227.62,19265.0,227.41,228.17,227.38,227.62,19265.0
2025-04-08 11:10:00,227.62,227.76,226.46,227.39,19469.0,227.62,227.76,226.46,227.39,19469.0
2025-04-08 11:20:00,227.44,227.56,226.83,227.15,29363.0,227.44,227.56,226.83,227.15,29363.0
2025-04-08 11:30:00,227.09,229.0,227.09,228.48,9914.0,227.09,229.0,227.09,228.48,9914.0
2025-04-08 11:40:00,228.39,228.57,227.15,227.31,12885.0,228.39,228.57,227.15,227.31,12885.0
2025-04-08 11:50:00,227.33,227.93,227.22,227.81,10157.0,227.33,227.93,227.22,227.81,10157.0
2025-04-08 12:00:00,227.73,228.36,227.57,227.71,11743.0,227.73,228.36,227.57,227.71,11743.0
2025-04-08 12:10:00,227.93,228.08,227.22,227.37,8762.0,227.93,228.08,227.22,227.37,8762.0
2025-04-08 12:20:00,227.32,227.35,226.74,227.17,13938.0,227.32,227.35,226.74,227.17,13938.0
2025-04-08 12:30:00,227.29,227.5,225.92,226.01,19528.0,227.29,227.5,225.92,226.01,19528.0
2025-04-08 12:40:00,226.03,226.33,225.38,225.51,33027.0,226.03,226.33,225.38,225.51,33027.0
2025-04-08 12:50:00,225.59,225.79,224.52,224.59,16315.0,225.59,225.79,224.52,224.59,16315.0
2025-04-08 13:00:00,224.52,224.78,223.77,224.04,21016.0,224.52,224.78,223.77,224.04,21016.0
2025-04-08 13:10:00,224.05,224.1,223.32,223.5,19962.0,224.05,224.1,223.32,223.5,19962.0
2025-04-08 13:20:00,223.59,223.6,222.3,222.32,13501.0,223.59,223.6,222.3,222.32,13501.0
2025-04-08 13:30:00,222.47,222.72,221.91,222.59,18474.0,222.47,222.72,221.91,222.59,18474.0
2025-04-08 13:40:00,222.44,223.92,222.43,222.72,23632.0,222.44,223.92,222.43,222.72,23632.0
2025-04-08 13:50:00,222.51,223.17,222.32,223.16,13226.0,222.51,223.17,222.32,223.16,13226.0
2025-04-08 14:00:00,223.02,223.12,222.34,222.47,13869.0,223.02,223.12,222.34,222.47,13869.0
2025-04-08 14:10:00,222.58,222.58,221.62,222.51,18434.0,222.58,222.58,221.62,222.51,18434.0
2025-04-08 14:20:00,222.42,222.52,221.31,221.4,23391.0,222.42,222.52,221.31,221.4,23391.0
2025-04-08 14:30:00,221.53,223.15,221.04,221.92,37084.0,221.53,223.15,221.04,221.92,37084.0
2025-04-08 14:40:00,222.03,222.6,221.49,222.4,25620.0,222.03,222.6,221.49,222.4,25620.0
2025-04-08 14:50:00,222.48,222.84,222.35,222.56,23175.0,222.48,222.84,222.35,222.56,23175.0
2025-04-08 15:00:00,222.44,222.6,221.19,221.22,15964.0,222.44,222.6,221.19,221.22,15964.0
2025-04-08 15:10:00,221.21,221.61,220.84,220.96,30196.0,221.21,221.61,220.84,220.96,30196.0
2025-04-08 15:20:00,220.87,221.55,220.64,221.14,32391.0,220.87,221.55,220.64,221.14,32391.0
2025-04-08 15:30:00,221.23,221.32,218.63,218.67,53147.0,221.23,221.32,218.63,218.67,53147.0
2025-04-08 15:40:00,218.62,219.67,217.42,217.42,62151.0,218.62,219.67,217.42,217.42,62151.0
2025-04-08 15:50:00,217.55,220.76,217.33,220.75,304380.0,217.55,220.76,217.33,220.75,304380.0
2025-04-09 09:30:00,218.76,221.41,218.72,221.04,60977.0,218.76,221.41,218.72,221.04,60977.0
2025-04-09 09:40:00,221.44,222.05,220.27,221.08,17300.0,221.44,222.05,220.27,221.08,17300.0
2025-04-09 09:50:00,221.33,222.7,220.71,220.73,28532.0,221.33,222.7,220.71,220.73,28532.0
2025-04-09 10:00:00,220.63,221.95,220.07,220.43,21680.0,220.63,221.95,220.07,220.43,21680.0
2025-04-09 10:10:00,220.26,220.84,219.15,219.76,20738.0,220.26,220.84,219.15,219.76,20738.0
2025-04-09 10:20:00,219.93,220.22,218.96,220.12,29410.0,219.93,220.22,218.96,220.12,29410.0
2025-04-09 10:30:00,219.71,220.38,218.75,218.85,17455.0,219.71,220.38,218.75,218.85,17455.0
2025-04-09 10:40:00,218.83,219.14,218.25,218.51,10896.0,218.83,219.14,218.25,218.51,10896.0
2025-04-09 10:50:00,218.53,218.62,217.56,217.74,13139.0,218.53,218.62,217.56,217.74,13139.0
2025-04-09 11:00:00,217.81,218.8,217.79,218.37,15796.0,217.81,218.8,217.79,218.37,15796.0
2025-04-09 11:10:00,218.24,219.13,218.24,218.72,13850.0,218.24,219.13,218.24,218.72,13850.0
2025-04-09 11:20:00,218.8,219.58,218.8,219.25,20019.0,218.8,219.58,218.8,219.25,20019.0
2025-04-09 11:30:00,219.23,219.52,218.44,218.59,13030.0,219.23,219.52,218.44,218.59,13030.0
2025-04-09 11:40:00,218.5,219.51,218.39,218.94,16978.0,218.5,219.51,218.39,218.94,16978.0
2025-04-09 11:50:00,219.03,219.09,218.1,218.33,10777.0,219.03,219.09,218.1,218.33,10777.0
2025-04-09 12:00:00,218.17,218.97,218.03,218.87,10429.0,218.17,218.97,218.03,218.87,10429.0
2025-04-09 12:10:00,218.86,220.06,218.85,219.8,17507.0,218.86,220.06,218.85,219.8,17507.0
2025-04-09 12:20:00,219.84,220.1,219.47,219.5,9264.0,219.84,220.1,219.47,219.5,9264.0
2025-04-09 12:30:00,219.42,220.16,219.37,219.72,19373.0,219.42,220.16,219.37,219.72,19373.0
2025-04-09 12:40:00,219.63,219.81,219.27,219.76,11024.0,219.63,219.81,219.27,219.76,11024.0
2025-04-09 12:50:00,220.06,220.51,219.82,220.11,9727.0,220.06,220.51,219.82,220.11,9727.0
2025-04-09 13:00:00,220.11,221.57,220.1,220.22,14811.0,220.11,221.57,220.1,220.22,14811.0
2025-04-09 13:10:00,220.3,223.67,218.91,223.52,27215.0,220.3,223.67,218.91,223.52,27215.0
2025-04-09 13:20:00,223.52,229.61,222.96,226.64,60334.0,223.52,229.61,222.96,226.64,60334.0
2025-04-09 13:30:00,227.02,229.42,226.44,227.85,26518.0,227.02,229.42,226.44,227.85,26518.0
2025-04-09 13:40:00,226.72,227.8,225.51,227.49,15324.0,226.72,227.8,225.51,227.49,15324.0
2025-04-09 13:50:00,227.1,227.9,225.87,227.53,21647.0,227.1,227.9,225.87,227.53,21647.0
2025-04-09 14:00:00,227.92,228.8,225.81,226.08,24797.0,227.92,228.8,225.81,226.08,24797.0
2025-04-09 14:10:00,226.06,227.34,226.06,226.45,35053.0,226.06,227.34,226.06,226.45,35053.0
2025-04-09 14:20:00,226.46,227.17,225.65,227.17,25796.0,226.46,227.17,225.65,227.17,25796.0
2025-04-09 14:30:00,226.89,227.35,225.5,225.55,37540.0,226.89,227.35,225.5,225.55,37540.0
2025-04-09 14:40:00,225.72,226.15,224.52,225.89,27862.0,225.72,226.15,224.52,225.89,27862.0
2025-04-09 14:50:00,225.62,226.56,225.4,225.63,32773.0,225.62,226.56,225.4,225.63,32773.0
2025-04-09 15:00:00,225.63,228.25,225.43,227.89,35514.0,225.63,228.25,225.43,227.89,35514.0
2025-04-09 15:10:00,228.08,228.65,226.99,227.44,30571.0,228.08,228.65,226.99,227.44,30571.0
2025-04-09 15:20:00,227.37,228.63,227.05,228.23,29624.0,227.37,228.63,227.05,228.23,29624.0
2025-04-09 15:30:00,228.17,229.24,227.52,228.05,53688.0,228.17,229.24,227.52,228.05,53688.0
2025-04-09 15:40:00,227.96,228.98,227.66,228.87,44595.0,227.96,228.98,227.66,228.87,44595.0
2025-04-09 15:50:00,229.06,230.85,228.63,229.26,206458.0,229.06,230.85,228.63,229.26,206458.0
2025-04-10 09:30:00,229.59,230.94,228.71,229.37,45164.0,229.59,230.94,228.71,229.37,45164.0
2025-04-10 09:40:00,229.31,231.51,228.9,231.51,28254.0,229.31,231.51,228.9,231.51,28254.0
2025-04-10 09:50:00,231.51,231.71,230.41,231.35,22991.0,231.51,231.71,230.41,231.35,22991.0
2025-04-10 10:00:00,231.09,232.02,230.98,232.02,24535.0,231.09,232.02,230.98,232.02,24535.0
2025-04-10 10:10:00,231.89,231.89,230.6,230.78,11819.0,231.89,231.89,230.6,230.78,11819.0
2025-04-10 10:20:00,230.83,231.05,230.41,230.45,23684.0,230.83,231.05,230.41,230.45,23684.0
2025-04-10 10:30:00,230.15,231.02,230.03,230.14,34395.0,230.15,231.02,230.03,230.14,34395.0
2025-04-10 10:40:00,230.15,230.57,229.46,229.46,14750.0,230.15,230.57,229.46,229.46,14750.0
2025-04-10 10:50:00,229.46,229.65,228.6,228.64,9975.0,229.46,229.65,228.6,228.64,9975.0
2025-04-10 11:00:00,228.6,229.83,228.6,229.64,14434.0,228.6,229.83,228.6,229.64,14434.0
2025-04-10 11:10:00,229.48,229.76,229.15,229.19,13515.0,229.48,229.76,229.15,229.19,13515.0
2025-04-10 11:20:00,229.09,229.52,229.01,229.45,10816.0,229.09,229.52,229.01,229.45,10816.0
2025-04-10 11:30:00,229.46,229.46,227.41,227.59,43677.0,229.46,229.46,227.41,227.59,43677.0
2025-04-10 11:40:00,227.4,227.96,227.08,227.28,110428.0,227.4,227.96,227.08,227.28,110428.0
2025-04-10 11:50:00,227.22,227.66,226.63,226.73,26387.0,227.22,227.66,226.63,226.73,26387.0
2025-04-10 12:00:00,226.79,227.09,225.93,227.06,26784.0,226.79,227.09,225.93,227.06,26784.0
2025-04-10 12:10:00,226.62,226.62,225.45,225.49,17632.0,226.62,226.62,225.45,225.49,17632.0
2025-04-10 12:20:00,225.34,225.34,224.2,224.85,12132.0,225.34,225.34,224.2,224.85,12132.0
2025-04-10 12:30:00,225.07,227.28,224.91,226.9,22985.0,225.07,227.28,224.91,226.9,22985.0
2025-04-10 12:40:00,226.77,227.1,225.72,226.85,17260.0,226.77,227.1,225.72,226.85,17260.0
2025-04-10 12:50:00,226.84,227.19,226.52,227.19,10739.0,226.84,227.19,226.52,227.19,10739.0
2025-04-10 13:00:00,226.96,228.59,226.41,226.41,23128.0,226.96,228.59,226.41,226.41,23128.0
2025-04-10 13:10:00,226.4,226.4,225.11,225.68,19379.0,226.4,226.4,225.11,225.68,19379.0
2025-04-10 13:20:00,225.75,226.95,225.05,226.86,14604.0,225.75,226.95,225.05,226.86,14604.0
2025-04-10 13:30:00,226.93,227.76,226.5,227.21,13163.0,226.93,227.76,226.5,227.21,13163.0
2025-04-10 13:40:00,226.93,229.47,226.86,228.67,14893.0,226.93,229.47,226.86,228.67,14893.0
2025-04-10 13:50:00,228.55,229.19,227.77,228.7,15638.0,228.55,229.19,227.77,228.7,15638.0
2025-04-10 14:00:00,228.59,229.65,228.3,228.3,12894.0,228.59,229.65,228.3,228.3,12894.0
2025-04-10 14:10:00,228.3,229.12,227.89,229.12,31604.0,228.3,229.12,227.89,229.12,31604.0
2025-04-10 14:20:00,228.86,230.76,228.86,230.4,16350.0,228.86,230.76,228.86,230.4,16350.0
2025-04-10 14:30:00,230.17,230.94,229.82,229.95,19057.0,230.17,230.94,229.82,229.95,19057.0
2025-04-10 14:40:00,230.05,230.87,229.63,230.0,14364.0,230.05,230.87,229.63,230.0,14364.0
2025-04-10 14:50:00,230.15,230.35,228.91,229.78,18111.0,230.15,230.35,228.91,229.78,18111.0
2025-04-10 15:00:00,229.64,230.93,229.24,229.24,18378.0,229.64,230.93,229.24,229.24,18378.0
2025-04-10 15:10:00,229.23,230.23,229.02,230.02,31954.0,229.23,230.23,229.02,230.02,31954.0
2025-04-10 15:20:00,230.08,230.8,228.1,228.19,38666.0,230.08,230.8,228.1,228.19,38666.0
2025-04-10 15:30:00,228.22,229.08,227.35,227.73,48454.0,228.22,229.08,227.35,227.73,48454.0
2025-04-10 15:40:00,227.83,228.19,226.03,226.69,34174.0,227.83,228.19,226.03,226.69,34174.0
2025-04-10 15:50:00,226.14,228.92,226.14,228.77,175838.0,226.14,228.92,226.14,228.77,175838.0
2025-04-11 09:30:00,229.02,230.0,226.82,228.12,46814.0,229.02,230.0,226.82,228.12,46814.0
2025-04-11 09:40:00,228.61,230.0,227.42,229.34,19041.0,228.61,230.0,227.42,229.34,19041.0
2025-04-11 09:50:00,229.31,229.87,228.44,228.44,23308.0,229.31,229.87,228.44,228.44,23308.0
2025-04-11 10:00:00,228.53,230.16,227.94,229.99,40427.0,228.53,230.16,227.94,229.99,40427.0
2025-04-11 10:10:00,230.09,230.39,229.03,230.0,28620.0,230.09,230.39,229.03,230.0,28620.0
2025-04-11 10:20:00,230.0,230.4,229.07,229.42,46709.0,230.0,230.4,229.07,229.42,46709.0
2025-04-11 10:30:00,229.42,230.2,229.05,229.59,46730.0,229.42,230.2,229.05,229.59,46730.0
2025-04-11 10:40:00,229.56,230.98,229.56,230.63,17557.0,229.56,230.98,229.56,230.63,17557.0
2025-04-11 10:50:00,230.58,230.64,230.0,230.0,12640.0,230.58,230.64,230.0,230.0,12640.0
2025-04-11 11:00:00,230.0,230.97,229.34,229.51,46453.0,230.0,230.97,229.34,229.51,46453.0
2025-04-11 11:10:00,229.55,230.1,228.82,228.97,17831.0,229.55,230.1,228.82,228.97,17831.0
2025-04-11 11:20:00,228.96,229.52,228.96,229.31,14132.0,228.96,229.52,228.96,229.31,14132.0
2025-04-11 11:30:00,229.22,229.75,229.15,229.75,8392.0,229.22,229.75,229.15,229.75,8392.0
2025-04-11 11:40:00,229.79,229.97,229.38,229.89,8462.0,229.79,229.97,229.38,229.89,8462.0
2025-04-11 11:50:00,230.0,230.33,229.83,230.27,18216.0,230.0,230.33,229.83,230.27,18216.0
2025-04-11 12:00:00,230.46,231.18,230.25,230.88,14233.0,230.46,231.18,230.25,230.88,14233.0
2025-04-11 12:10:00,230.96,231.56,230.96,231.49,9145.0,230.96,231.56,230.96,231.49,9145.0
2025-04-11 12:20:00,231.49,231.57,231.04,231.33,8321.0,231.49,231.57,231.04,231.33,8321.0
2025-04-11 12:30:00,231.45,232.55,231.33,232.55,10549.0,231.45,232.55,231.33,232.55,10549.0
2025-04-11 12:40:00,232.49,233.02,232.26,233.02,14163.0,232.49,233.02,232.26,233.02,14163.0
2025-04-11 12:50:00,232.89,233.1,232.68,232.9,36068.0,232.89,233.1,232.68,232.9,36068.0
2025-04-11 13:00:00,232.94,233.08,232.59,232.93,35559.0,232.94,233.08,232.59,232.93,35559.0
2025-04-11 13:10:00,232.71,233.1,232.41,232.68,12703.0,232.71,233.1,232.41,232.68,12703.0
2025-04-11 13:20:00,232.71,233.23,232.51,232.68,26787.0,232.71,233.23,232.51,232.68,26787.0
2025-04-11 13:30:00,232.67,233.62,232.48,233.43,25492.0,232.67,233.62,232.48,233.43,25492.0
2025-04-11 13:40:00,233.63,234.76,233.49,233.88,23484.0,233.63,234.76,233.49,233.88,23484.0
2025-04-11 13:50:00,233.98,234.28,233.69,233.82,7059.0,233.98,234.28,233.69,233.82,7059.0
2025-04-11 14:00:00,233.87,233.95,233.12,233.13,17466.0,233.87,233.95,233.12,233.13,17466.0
2025-04-11 14:10:00,233.21,233.25,232.69,232.86,36853.0,233.21,233.25,232.69,232.86,36853.0
2025-04-11 14:20:00,233.01,233.46,232.81,233.29,18146.0,233.01,233.46,232.81,233.29,18146.0
2025-04-11 14:30:00,233.36,233.64,233.19,233.3,10649.0,233.36,233.64,233.19,233.3,10649.0
2025-04-11 14:40:00,233.32,233.89,233.31,233.84,19514.0,233.32,233.89,233.31,233.84,19514.0
2025-04-11 14:50:00,233.69,233.8,233.1,233.19,14472.0,233.69,233.8,233.1,233.19,14472.0
2025-04-11 15:00:00,233.19,233.84,233.13,233.84,18767.0,233.19,233.84,233.13,233.84,18767.0
2025-04-11 15:10:00,233.93,234.05,233.45,233.87,17705.0,233.93,234.05,233.45,233.87,17705.0
2025-04-11 15:20:00,233.74,234.3,233.68,233.87,34617.0,233.74,234.3,233.68,233.87,34617.0
2025-04-11 15:30:00,233.88,234.14,233.39,233.77,27745.0,233.88,234.14,233.39,233.77,27745.0
2025-04-11 15:40:00,233.89,234.04,233.17,233.38,23873.0,233.89,234.04,233.17,233.38,23873.0
2025-04-11 15:50:00,233.3,234.09,233.16,233.22,152211.0,233.3,234.09,233.16,233.22,152211.0
2025-04-14 09:30:00,235.12,235.79,233.59,234.01,58179.0,235.12,235.79,233.59,234.01,58179.0
2025-04-14 09:40:00,234.67,236.55,234.67,236.35,13471.0,234.67,236.55,234.67,236.35,13471.0
2025-04-14 09:50:00,235.98,236.85,235.98,236.66,32577.0,235.98,236.85,235.98,236.66,32577.0
2025-04-14 10:00:00,236.67,237.86,236.11,237.85,32474.0,236.67,237.86,236.11,237.85,32474.0
2025-04-14 10:10:00,237.88,237.95,236.66,237.1,23462.0,237.88,237.95,236.66,237.1,23462.0
2025-04-14 10:20:00,236.66,237.63,236.65,237.5,19725.0,236.66,237.63,236.65,237.5,19725.0
2025-04-14 10:30:00,237.42,237.94,237.26,237.69,23407.0,237.42,237.94,237.26,237.69,23407.0
2025-04-14 10:40:00,237.69,238.19,236.89,237.96,30827.0,237.69,238.19,236.89,237.96,30827.0
2025-04-14 10:50:00,238.19,238.55,237.99,238.0,13472.0,238.19,238.55,237.99,238.0,13472.0
2025-04-14 11:00:00,237.95,238.36,237.95,238.0,10788.0,237.95,238.36,237.95,238.0,10788.0
2025-04-14 11:10:00,237.9,238.25,237.84,238.2,48631.0,237.9,238.25,237.84,238.2,48631.0
2025-04-14 11:20:00,238.2,238.57,237.58,237.72,31587.0,238.2,238.57,237.58,237.72,31587.0
2025-04-14 11:30:00,237.72,238.68,237.72,238.01,12083.0,237.72,238.68,237.72,238.01,12083.0
2025-04-14 11:40:00,237.99,238.38,237.8,237.93,15064.0,237.99,238.38,237.8,237.93,15064.0
2025-04-14 11:50:00,238.03,238.24,237.78,237.89,10989.0,238.03,238.24,237.78,237.89,10989.0
2025-04-14 12:00:00,237.84,237.95,237.4,237.73,13232.0,237.84,237.95,237.4,237.73,13232.0
2025-04-14 12:10:00,237.79,238.43,237.53,238.43,20123.0,237.79,238.43,237.53,238.43,20123.0
2025-04-14 12:20:00,238.25,238.26,237.63,237.78,15110.0,238.25,238.26,237.63,237.78,15110.0
2025-04-14 12:30:00,237.83,238.08,237.61,237.78,40108.0,237.83,238.08,237.61,237.78,40108.0
2025-04-14 12:40:00,237.73,238.17,237.7,237.89,10874.0,237.73,238.17,237.7,237.89,10874.0
2025-04-14 12:50:00,237.93,237.93,237.47,237.76,15475.0,237.93,237.93,237.47,237.76,15475.0
2025-04-14 13:00:00,237.87,238.75,237.17,237.42,21992.0,237.87,238.75,237.17,237.42,21992.0
2025-04-14 13:10:00,237.35,237.62,237.27,237.48,14308.0,237.35,237.62,237.27,237.48,14308.0
2025-04-14 13:20:00,237.48,237.78,237.48,237.68,17750.0,237.48,237.78,237.48,237.68,17750.0
2025-04-14 13:30:00,237.67,237.73,237.38,237.46,12394.0,237.67,237.73,237.38,237.46,12394.0
2025-04-14 13:40:00,237.71,237.9,237.39,237.9,15856.0,237.71,237.9,237.39,237.9,15856.0
2025-04-14 13:50:00,237.99,238.15,237.77,238.04,16358.0,237.99,238.15,237.77,238.04,16358.0
2025-04-14 14:00:00,237.97,238.18,237.75,237.89,14792.0,237.97,238.18,237.75,237.89,14792.0
2025-04-14 14:10:00,237.91,238.09,237.74,237.87,15194.0,237.91,238.09,237.74,237.87,15194.0
2025-04-14 14:20:00,237.93,238.26,237.92,238.09,10770.0,237.93,238.26,237.92,238.09,10770.0
2025-04-14 14:30:00,238.18,238.34,237.9,238.2,26460.0,238.18,238.34,237.9,238.2,26460.0
2025-04-14 14:40:00,238.25,238.43,238.13,238.24,12313.0,238.25,238.43,238.13,238.24,12313.0
2025-04-14 14:50:00,238.37,238.57,238.2,238.54,15721.0,238.37,238.57,238.2,238.54,15721.0
2025-04-14 15:00:00,238.5,238.8,238.41,238.57,21719.0,238.5,238.8,238.41,238.57,21719.0
2025-04-14 15:10:00,238.59,239.25,238.52,239.02,66594.0,238.59,239.25,238.52,239.02,66594.0
2025-04-14 15:20:00,239.01,239.34,238.77,238.95,94118.0,239.01,239.34,238.77,238.95,94118.0
2025-04-14 15:30:00,238.93,238.99,238.01,238.02,44209.0,238.93,238.99,238.01,238.02,44209.0
2025-04-14 15:40:00,238.05,238.52,237.66,237.78,27875.0,238.05,238.52,237.66,237.78,27875.0
2025-04-14 15:50:00,237.65,237.89,237.12,237.33,105935.0,237.65,237.89,237.12,237.33,105935.0
2025-04-15 09:30:00,237.48,237.85,236.48,237.17,30646.0,237.48,237.85,236.48,237.17,30646.0
2025-04-15 09:40:00,236.84,237.56,236.77,237.01,15756.0,236.84,237.56,236.77,237.01,15756.0
2025-04-15 09:50:00,237.01,237.82,236.67,237.54,65438.0,237.01,237.82,236.67,237.54,65438.0
2025-04-15 10:00:00,237.82,238.12,237.33,237.46,15075.0,237.82,238.12,237.33,237.46,15075.0
2025-04-15 10:10:00,237.34,238.1,237.24,237.45,42757.0,237.34,238.1,237.24,237.45,42757.0
2025-04-15 10:20:00,237.32,237.72,236.35,237.55,48817.0,237.32,237.72,236.35,237.55,48817.0
2025-04-15 10:30:00,237.47,237.68,237.21,237.51,20127.0,237.47,237.68,237.21,237.51,20127.0
2025-04-15 10:40:00,237.53,238.12,237.42,237.65,317222.0,237.53,238.12,237.42,237.65,317222.0
2025-04-15 10:50:00,237.65,237.8,237.23,237.52,22729.0,237.65,237.8,237.23,237.52,22729.0
2025-04-15 11:00:00,237.53,237.99,237.46,237.65,21919.0,237.53,237.99,237.46,237.65,21919.0
2025-04-15 11:10:00,237.65,237.68,237.18,237.34,19020.0,237.65,237.68,237.18,237.34,19020.0
2025-04-15 11:20:00,237.47,237.47,236.71,236.83,21563.0,237.47,237.47,236.71,236.83,21563.0
2025-04-15 11:30:00,236.85,237.2,236.76,236.89,42879.0,236.85,237.2,236.76,236.89,42879.0
2025-04-15 11:40:00,236.84,236.97,236.25,236.44,9831.0,236.84,236.97,236.25,236.44,9831.0
2025-04-15 11:50:00,236.45,236.96,236.33,236.54,29946.0,236.45,236.96,236.33,236.54,29946.0
2025-04-15 12:00:00,236.57,236.75,235.78,235.79,60934.0,236.57,236.75,235.78,235.79,60934.0
2025-04-15 12:10:00,235.88,235.89,235.4,235.57,14417.0,235.88,235.89,235.4,235.57,14417.0
2025-04-15 12:20:00,235.59,236.08,235.59,235.65,29254.0,235.59,236.08,235.59,235.65,29254.0
2025-04-15 12:30:00,235.67,235.85,235.14,235.21,16068.0,235.67,235.85,235.14,235.21,16068.0
2025-04-15 12:40:00,235.22,235.47,234.98,235.12,18899.0,235.22,235.47,234.98,235.12,18899.0
2025-04-15 12:50:00,235.1,235.1,234.25,234.59,10930.0,235.1,235.1,234.25,234.59,10930.0
2025-04-15 13:00:00,234.5,234.63,234.39,234.39,13408.0,234.5,234.63,234.39,234.39,13408.0
2025-04-15 13:10:00,234.38,234.75,233.94,234.16,14307.0,234.38,234.75,233.94,234.16,14307.0
2025-04-15 13:20:00,234.22,234.78,234.13,234.68,26207.0,234.22,234.78,234.13,234.68,26207.0
2025-04-15 13:30:00,234.68,234.99,234.55,234.99,16360.0,234.68,234.99,234.55,234.99,16360.0
2025-04-15 13:40:00,235.06,235.11,234.74,234.74,18445.0,235.06,235.11,234.74,234.74,18445.0
2025-04-15 13:50:00,234.86,234.86,234.28,234.63,23407.0,234.86,234.86,234.28,234.63,23407.0
2025-04-15 14:00:00,234.63,234.8,234.42,234.44,22815.0,234.63,234.8,234.42,234.44,22815.0
2025-04-15 14:10:00,234.44,234.86,234.43,234.71,13399.0,234.44,234.86,234.43,234.71,13399.0
2025-04-15 14:20:00,234.71,235.01,234.45,234.58,18231.0,234.71,235.01,234.45,234.58,18231.0
2025-04-15 14:30:00,234.56,234.81,234.42,234.5,7397.0,234.56,234.81,234.42,234.5,7397.0
2025-04-15 14:40:00,234.49,234.65,234.34,234.43,9268.0,234.49,234.65,234.34,234.43,9268.0
2025-04-15 14:50:00,234.45,234.5,234.19,234.27,17033.0,234.45,234.5,234.19,234.27,17033.0
2025-04-15 15:00:00,234.27,234.38,233.82,233.83,12012.0,234.27,234.38,233.82,233.83,12012.0
2025-04-15 15:10:00,233.84,234.29,233.84,234.08,21872.0,233.84,234.29,233.84,234.08,21872.0
2025-04-15 15:20:00,234.03,234.25,233.56,233.89,20926.0,234.03,234.25,233.56,233.89,20926.0
2025-04-15 15:30:00,233.9,233.92,233.53,233.56,19021.0,233.9,233.92,233.53,233.56,19021.0
2025-04-15 15:40:00,233.63,233.72,232.97,232.97,33480.0,233.63,233.72,232.97,232.97,33480.0
2025-04-15 15:50:00,232.96,233.24,232.01,232.35,183854.0,232.96,233.24,232.01,232.35,183854.0
2025-04-16 09:30:00,234.35,235.06,231.86,233.4,80513.0,234.35,235.06,231.86,233.4,80513.0
2025-04-16 09:40:00,233.76,233.92,232.92,233.67,32863.0,233.76,233.92,232.92,233.67,32863.0
2025-04-16 09:50:00,233.74,233.78,233.2,233.5,20472.0,233.74,233.78,233.2,233.5,20472.0
2025-04-16 10:00:00,233.28,233.79,233.0,233.41,46861.0,233.28,233.79,233.0,233.41,46861.0
2025-04-16 10:10:00,233.29,233.41,232.76,233.17,56207.0,233.29,233.41,232.76,233.17,56207.0
2025-04-16 10:20:00,233.16,233.97,233.14,233.87,49042.0,233.16,233.97,233.14,233.87,49042.0
2025-04-16 10:30:00,233.84,234.55,233.66,234.55,15589.0,233.84,234.55,233.66,234.55,15589.0
2025-04-16 10:40:00,234.45,234.48,233.97,234.4,12967.0,234.45,234.48,233.97,234.4,12967.0
2025-04-16 10:50:00,234.4,235.04,234.13,234.86,25326.0,234.4,235.04,234.13,234.86,25326.0
2025-04-16 11:00:00,234.82,235.13,234.62,235.13,7347.0,234.82,235.13,234.62,235.13,7347.0
2025-04-16 11:10:00,235.16,235.21,234.94,234.95,14616.0,235.16,235.21,234.94,234.95,14616.0
2025-04-16 11:20:00,234.89,235.25,234.77,235.18,19561.0,234.89,235.25,234.77,235.18,19561.0
2025-04-16 11:30:00,235.1,235.19,234.96,234.99,3388.0,235.1,235.19,234.96,234.99,3388.0
2025-04-16 11:40:00,235.11,235.11,234.73,234.74,31075.0,235.11,235.11,234.73,234.74,31075.0
2025-04-16 11:50:00,234.73,234.84,234.09,234.32,7048.0,234.73,234.84,234.09,234.32,7048.0
2025-04-16 12:00:00,234.33,234.4,234.08,234.2,34347.0,234.33,234.4,234.08,234.2,34347.0
2025-04-16 12:10:00,234.21,234.33,234.09,234.11,11569.0,234.21,234.33,234.09,234.11,11569.0
2025-04-16 12:20:00,234.11,234.41,233.88,234.09,22066.0,234.11,234.41,233.88,234.09,22066.0
2025-04-16 12:30:00,234.01,234.27,233.95,234.06,7532.0,234.01,234.27,233.95,234.06,7532.0
2025-04-16 12:40:00,234.0,234.22,233.77,233.78,15497.0,234.0,234.22,233.77,233.78,15497.0
2025-04-16 12:50:00,233.7,233.88,233.55,233.86,11340.0,233.7,233.88,233.55,233.86,11340.0
2025-04-16 13:00:00,233.81,233.87,233.5,233.64,8576.0,233.81,233.87,233.5,233.64,8576.0
2025-04-16 13:10:00,233.56,233.69,233.34,233.64,13472.0,233.56,233.69,233.34,233.64,13472.0
2025-04-16 13:20:00,233.55,233.63,233.07,233.25,11879.0,233.55,233.63,233.07,233.25,11879.0
2025-04-16 13:30:00,233.21,233.26,232.17,232.26,22910.0,233.21,233.26,232.17,232.26,22910.0
2025-04-16 13:40:00,232.08,232.15,231.56,231.56,22656.0,232.08,232.15,231.56,231.56,22656.0
2025-04-16 13:50:00,231.51,231.65,231.02,231.13,20667.0,231.51,231.65,231.02,231.13,20667.0
2025-04-16 14:00:00,231.29,231.81,231.12,231.6,16005.0,231.29,231.81,231.12,231.6,16005.0
2025-04-16 14:10:00,231.71,231.95,231.49,231.56,9769.0,231.71,231.95,231.49,231.56,9769.0
2025-04-16 14:20:00,231.56,232.05,231.49,231.79,8976.0,231.56,232.05,231.49,231.79,8976.0
2025-04-16 14:30:00,231.78,231.86,231.29,231.44,9929.0,231.78,231.86,231.29,231.44,9929.0
2025-04-16 14:40:00,231.48,231.76,231.26,231.7,11650.0,231.48,231.76,231.26,231.7,11650.0
2025-04-16 14:50:00,231.66,231.73,231.29,231.31,24494.0,231.66,231.73,231.29,231.31,24494.0
2025-04-16 15:00:00,231.36,231.54,231.15,231.15,18077.0,231.36,231.54,231.15,231.15,18077.0
2025-04-16 15:10:00,231.07,231.49,230.83,230.83,18492.0,231.07,231.49,230.83,230.83,18492.0
2025-04-16 15:20:00,230.71,230.86,230.24,230.39,15892.0,230.71,230.86,230.24,230.39,15892.0
2025-04-16 15:30:00,230.39,230.77,230.07,230.44,25018.0,230.39,230.77,230.07,230.44,25018.0
2025-04-16 15:40:00,230.44,230.63,229.92,230.29,19594.0,230.44,230.63,229.92,230.29,19594.0
2025-04-16 15:50:00,230.32,231.64,230.05,230.97,156880.0,230.32,231.64,230.05,230.97,156880.0
2025-04-17 09:30:00,218.77,223.98,213.31,223.03,330157.0,218.77,223.98,213.31,223.03,330157.0
2025-04-17 09:40:00,223.06,223.8,220.63,221.23,218681.0,223.06,223.8,220.63,221.23,218681.0
2025-04-17 09:50:00,220.95,221.69,219.85,220.12,170704.0,220.95,221.69,219.85,220.12,170704.0
2025-04-17 10:00:00,219.98,220.96,218.49,220.49,109414.0,219.98,220.96,218.49,220.49,109414.0
2025-04-17 10:10:00,220.46,221.2,219.6,220.0,149475.0,220.46,221.2,219.6,220.0,149475.0
2025-04-17 10:20:00,220.0,220.03,218.96,219.03,95014.0,220.0,220.03,218.96,219.03,95014.0
2025-04-17 10:30:00,218.96,219.88,218.9,219.49,66861.0,218.96,219.88,218.9,219.49,66861.0
2025-04-17 10:40:00,219.42,220.56,219.31,220.2,109817.0,219.42,220.56,219.31,220.2,109817.0
2025-04-17 10:50:00,220.2,221.21,220.05,220.25,109790.0,220.2,221.21,220.05,220.25,109790.0
2025-04-17 11:00:00,220.05,221.49,219.38,221.3,45392.0,220.05,221.49,219.38,221.3,45392.0
2025-04-17 11:10:00,221.57,222.29,221.47,222.08,33289.0,221.57,222.29,221.47,222.08,33289.0
2025-04-17 11:20:00,222.08,222.17,220.23,221.1,38795.0,222.08,222.17,220.23,221.1,38795.0
2025-04-17 11:30:00,221.1,221.52,220.18,220.57,35516.0,221.1,221.52,220.18,220.57,35516.0
2025-04-17 11:40:00,220.74,221.27,220.43,221.0,25706.0,220.74,221.27,220.43,221.0,25706.0
2025-04-17 11:50:00,221.0,221.12,220.14,220.34,18962.0,221.0,221.12,220.14,220.34,18962.0
2025-04-17 12:00:00,220.34,221.01,219.89,220.89,24981.0,220.34,221.01,219.89,220.89,24981.0
2025-04-17 12:10:00,220.82,221.91,220.72,221.72,28955.0,220.82,221.91,220.72,221.72,28955.0
2025-04-17 12:20:00,221.61,222.98,221.61,222.91,44763.0,221.61,222.98,221.61,222.91,44763.0
2025-04-17 12:30:00,222.91,222.94,222.2,222.42,42507.0,222.91,222.94,222.2,222.42,42507.0
2025-04-17 12:40:00,222.5,223.16,222.34,223.16,51655.0,222.5,223.16,222.34,223.16,51655.0
2025-04-17 12:50:00,223.31,224.03,223.0,223.7,48208.0,223.31,224.03,223.0,223.7,48208.0
2025-04-17 13:00:00,223.68,224.13,223.37,223.7,43431.0,223.68,224.13,223.37,223.7,43431.0
2025-04-17 13:10:00,223.71,223.75,222.9,223.39,51833.0,223.71,223.75,222.9,223.39,51833.0
2025-04-17 13:20:00,223.39,224.03,223.21,223.3,55346.0,223.39,224.03,223.21,223.3,55346.0
2025-04-17 13:30:00,223.34,223.51,222.73,222.96,24543.0,223.34,223.51,222.73,222.96,24543.0
2025-04-17 13:40:00,223.11,223.74,222.65,223.55,52396.0,223.11,223.74,222.65,223.55,52396.0
2025-04-17 13:50:00,223.65,224.14,223.51,223.9,23433.0,223.65,224.14,223.51,223.9,23433.0
2025-04-17 14:00:00,223.9,224.33,223.63,224.22,22377.0,223.9,224.33,223.63,224.22,22377.0
2025-04-17 14:10:00,224.28,224.78,224.12,224.63,75647.0,224.28,224.78,224.12,224.63,75647.0
2025-04-17 14:20:00,224.57,224.66,222.04,222.05,58007.0,224.57,224.66,222.04,222.05,58007.0
2025-04-17 14:30:00,221.94,222.96,221.93,222.94,12720.0,221.94,222.96,221.93,222.94,12720.0
2025-04-17 14:40:00,223.03,223.04,222.53,222.54,13907.0,223.03,223.04,222.53,222.54,13907.0
2025-04-17 14:50:00,222.54,222.96,222.42,222.64,12997.0,222.54,222.96,222.42,222.64,12997.0
2025-04-17 15:00:00,222.74,222.76,222.12,222.2,33458.0,222.74,222.76,222.12,222.2,33458.0
2025-04-17 15:10:00,222.17,222.32,221.71,222.31,26772.0,222.17,222.32,221.71,222.31,26772.0
2025-04-17 15:20:00,222.42,222.75,221.74,221.78,56207.0,222.42,222.75,221.74,221.78,56207.0
2025-04-17 15:30:00,221.87,222.47,221.78,221.84,36485.0,221.87,222.47,221.78,221.84,36485.0
2025-04-17 15:40:00,221.77,222.25,221.47,221.99,71341.0,221.77,222.25,221.47,221.99,71341.0
2025-04-17 15:50:00,221.76,221.76,219.96,220.13,166800.0,221.76,221.76,219.96,220.13,166800.0
2025-04-21 09:30:00,218.61,219.32,217.52,217.53,22432.0,218.61,219.32,217.52,217.53,22432.0
2025-04-21 09:40:00,217.83,217.83,215.11,215.55,19275.0,217.83,217.83,215.11,215.55,19275.0
2025-04-21 09:50:00,215.34,217.07,215.25,216.7,24791.0,215.34,217.07,215.25,216.7,24791.0
2025-04-21 10:00:00,216.97,217.22,216.24,216.26,12263.0,216.97,217.22,216.24,216.26,12263.0
2025-04-21 10:10:00,216.19,217.0,216.0,216.47,22988.0,216.19,217.0,216.0,216.47,22988.0
2025-04-21 10:20:00,216.59,216.95,216.36,216.89,9353.0,216.59,216.95,216.36,216.89,9353.0
2025-04-21 10:30:00,216.77,216.89,216.04,216.29,16296.0,216.77,216.89,216.04,216.29,16296.0
2025-04-21 10:40:00,216.36,216.4,215.77,216.09,41273.0,216.36,216.4,215.77,216.09,41273.0
2025-04-21 10:50:00,215.93,216.0,215.02,215.05,17278.0,215.93,216.0,215.02,215.05,17278.0
2025-04-21 11:00:00,215.18,215.5,214.44,214.74,54572.0,215.18,215.5,214.44,214.74,54572.0
2025-04-21 11:10:00,214.77,215.16,214.57,214.81,22309.0,214.77,215.16,214.57,214.81,22309.0
2025-04-21 11:20:00,214.73,214.84,214.43,214.53,14750.0,214.73,214.84,214.43,214.53,14750.0
2025-04-21 11:30:00,214.43,214.53,213.85,214.01,19613.0,214.43,214.53,213.85,214.01,19613.0
2025-04-21 11:40:00,214.11,214.11,213.04,213.26,12807.0,214.11,214.11,213.04,213.26,12807.0
2025-04-21 11:50:00,213.22,213.22,212.77,212.84,12983.0,213.22,213.22,212.77,212.84,12983.0
2025-04-21 12:00:00,213.01,213.12,212.76,213.03,12914.0,213.01,213.12,212.76,213.03,12914.0
2025-04-21 12:10:00,212.91,213.2,212.75,212.86,10153.0,212.91,213.2,212.75,212.86,10153.0
2025-04-21 12:20:00,212.86,212.96,212.47,212.95,9282.0,212.86,212.96,212.47,212.95,9282.0
2025-04-21 12:30:00,212.95,213.33,212.86,213.2,8518.0,212.95,213.33,212.86,213.2,8518.0
2025-04-21 12:40:00,213.2,213.48,212.66,212.8,17443.0,213.2,213.48,212.66,212.8,17443.0
2025-04-21 12:50:00,212.8,212.8,212.2,212.6,11893.0,212.8,212.8,212.2,212.6,11893.0
2025-04-21 13:00:00,212.66,212.71,211.73,211.88,11989.0,212.66,212.71,211.73,211.88,11989.0
2025-04-21 13:10:00,211.88,211.94,211.33,211.89,15640.0,211.88,211.94,211.33,211.89,15640.0
2025-04-21 13:20:00,211.79,212.09,211.64,211.8,18934.0,211.79,212.09,211.64,211.8,18934.0
2025-04-21 13:30:00,211.7,211.87,211.29,211.39,17812.0,211.7,211.87,211.29,211.39,17812.0
2025-04-21 13:40:00,211.32,211.44,211.02,211.14,14346.0,211.32,211.44,211.02,211.14,14346.0
2025-04-21 13:50:00,211.14,211.27,210.81,210.83,12479.0,211.14,211.27,210.81,210.83,12479.0
2025-04-21 14:00:00,210.8,210.84,210.11,210.12,19242.0,210.8,210.84,210.11,210.12,19242.0
2025-04-21 14:10:00,210.14,210.67,209.98,210.56,12671.0,210.14,210.67,209.98,210.56,12671.0
2025-04-21 14:20:00,210.53,210.79,210.26,210.79,17530.0,210.53,210.79,210.26,210.79,17530.0
2025-04-21 14:30:00,210.8,210.94,210.49,210.67,17588.0,210.8,210.94,210.49,210.67,17588.0
2025-04-21 14:40:00,210.68,210.79,210.15,210.51,27760.0,210.68,210.79,210.15,210.51,27760.0
2025-04-21 14:50:00,210.47,210.57,209.99,210.02,14645.0,210.47,210.57,209.99,210.02,14645.0
2025-04-21 15:00:00,210.11,210.3,210.01,210.17,20416.0,210.11,210.3,210.01,210.17,20416.0
2025-04-21 15:10:00,210.17,210.71,210.17,210.56,20723.0,210.17,210.71,210.17,210.56,20723.0
2025-04-21 15:20:00,210.58,210.85,210.29,210.29,33406.0,210.58,210.85,210.29,210.29,33406.0
2025-04-21 15:30:00,210.27,211.08,209.91,210.94,49865.0,210.27,211.08,209.91,210.94,49865.0
2025-04-21 15:40:00,211.04,211.28,210.89,211.22,42827.0,211.04,211.28,210.89,211.22,42827.0
2025-04-21 15:50:00,211.13,212.2,210.96,212.09,182452.0,211.13,212.2,210.96,212.09,182452.0
2025-04-22 09:30:00,214.19,215.87,213.44,214.98,57950.0,214.19,215.87,213.44,214.98,57950.0
2025-04-22 09:40:00,214.98,215.82,214.98,215.39,18842.0,214.98,215.82,214.98,215.39,18842.0
2025-04-22 09:50:00,215.38,216.3,215.0,215.83,21732.0,215.38,216.3,215.0,215.83,21732.0
2025-04-22 10:00:00,215.95,216.74,215.94,216.44,12721.0,215.95,216.74,215.94,216.44,12721.0
2025-04-22 10:10:00,216.42,216.68,215.6,215.89,16291.0,216.42,216.68,215.6,215.89,16291.0
2025-04-22 10:20:00,215.89,216.62,215.76,216.62,25423.0,215.89,216.62,215.76,216.62,25423.0
2025-04-22 10:30:00,216.62,216.81,216.32,216.55,25414.0,216.62,216.81,216.32,216.55,25414.0
2025-04-22 10:40:00,216.5,216.91,216.49,216.77,13985.0,216.5,216.91,216.49,216.77,13985.0
2025-04-22 10:50:00,216.84,217.55,216.68,217.44,22559.0,216.84,217.55,216.68,217.44,22559.0
2025-04-22 11:00:00,217.38,217.51,217.18,217.28,25489.0,217.38,217.51,217.18,217.28,25489.0
2025-04-22 11:10:00,217.28,217.67,217.14,217.14,22329.0,217.28,217.67,217.14,217.14,22329.0
2025-04-22 11:20:00,217.24,217.71,217.14,217.59,15593.0,217.24,217.71,217.14,217.59,15593.0
2025-04-22 11:30:00,217.59,218.34,217.51,217.99,15830.0,217.59,218.34,217.51,217.99,15830.0
2025-04-22 11:40:00,217.99,218.2,217.64,217.75,25231.0,217.99,218.2,217.64,217.75,25231.0
2025-04-22 11:50:00,217.7,218.65,217.7,218.39,15264.0,217.7,218.65,217.7,218.39,15264.0
2025-04-22 12:00:00,218.34,219.24,218.31,218.36,9110.0,218.34,219.24,218.31,218.36,9110.0
2025-04-22 12:10:00,218.36,218.49,218.2,218.29,15565.0,218.36,218.49,218.2,218.29,15565.0
2025-04-22 12:20:00,218.43,218.7,218.37,218.45,15174.0,218.43,218.7,218.37,218.45,15174.0
2025-04-22 12:30:00,218.46,218.72,218.4,218.47,11562.0,218.46,218.72,218.4,218.47,11562.0
2025-04-22 12:40:00,218.5,218.56,218.2,218.31,12259.0,218.5,218.56,218.2,218.31,12259.0
2025-04-22 12:50:00,218.31,218.65,218.15,218.39,15470.0,218.31,218.65,218.15,218.39,15470.0
2025-04-22 13:00:00,218.49,218.7,218.38,218.63,14148.0,218.49,218.7,218.38,218.63,14148.0
2025-04-22 13:10:00,218.44,218.54,217.35,217.93,17634.0,218.44,218.54,217.35,217.93,17634.0
2025-04-22 13:20:00,217.83,217.97,217.28,217.29,20750.0,217.83,217.97,217.28,217.29,20750.0
2025-04-22 13:30:00,217.2,217.44,217.03,217.21,15658.0,217.2,217.44,217.03,217.21,15658.0
2025-04-22 13:40:00,217.22,217.26,216.91,216.97,11832.0,217.22,217.26,216.91,216.97,11832.0
2025-04-22 13:50:00,217.0,217.1,216.88,216.88,8755.0,217.0,217.1,216.88,216.88,8755.0
2025-04-22 14:00:00,216.88,217.9,216.88,217.65,12826.0,216.88,217.9,216.88,217.65,12826.0
2025-04-22 14:10:00,217.57,217.9,217.47,217.84,29937.0,217.57,217.9,217.47,217.84,29937.0
2025-04-22 14:20:00,217.77,218.02,217.6,217.88,12868.0,217.77,218.02,217.6,217.88,12868.0
2025-04-22 14:30:00,218.0,218.6,218.0,218.47,13367.0,218.0,218.6,218.0,218.47,13367.0
2025-04-22 14:40:00,218.39,218.85,218.39,218.74,10270.0,218.39,218.85,218.39,218.74,10270.0
2025-04-22 14:50:00,218.77,219.17,218.77,219.06,9957.0,218.77,219.17,218.77,219.06,9957.0
2025-04-22 15:00:00,219.04,219.21,218.83,218.98,9138.0,219.04,219.21,218.83,218.98,9138.0
2025-04-22 15:10:00,218.98,219.08,218.72,218.73,11924.0,218.98,219.08,218.72,218.73,11924.0
2025-04-22 15:20:00,218.78,219.13,218.71,218.94,12486.0,218.78,219.13,218.71,218.94,12486.0
2025-04-22 15:30:00,218.83,219.38,218.83,219.3,43013.0,218.83,219.38,218.83,219.3,43013.0
2025-04-22 15:40:00,219.3,220.21,219.13,219.95,46517.0,219.3,220.21,219.13,219.95,46517.0
2025-04-22 15:50:00,219.84,219.97,219.33,219.5,237603.0,219.84,219.97,219.33,219.5,237603.0
2025-04-23 09:30:00,221.24,221.79,219.28,219.28,45807.0,221.24,221.79,219.28,219.28,45807.0
2025-04-23 09:40:00,220.2,220.66,219.58,220.64,15025.0,220.2,220.66,219.58,220.64,15025.0
2025-04-23 09:50:00,220.87,221.25,220.43,221.0,24559.0,220.87,221.25,220.43,221.0,24559.0
2025-04-23 10:00:00,221.01,221.31,220.43,220.71,46519.0,221.01,221.31,220.43,220.71,46519.0
2025-04-23 10:10:00,220.61,221.09,218.57,219.37,51452.0,220.61,221.09,218.57,219.37,51452.0
2025-04-23 10:20:00,219.44,219.95,218.95,219.77,52349.0,219.44,219.95,218.95,219.77,52349.0
2025-04-23 10:30:00,219.86,220.8,219.8,220.6,45178.0,219.86,220.8,219.8,220.6,45178.0
2025-04-23 10:40:00,220.6,221.03,220.02,220.15,45028.0,220.6,221.03,220.02,220.15,45028.0
2025-04-23 10:50:00,220.15,220.36,219.77,220.05,46784.0,220.15,220.36,219.77,220.05,46784.0
2025-04-23 11:00:00,220.05,220.91,219.49,220.69,14670.0,220.05,220.91,219.49,220.69,14670.0
2025-04-23 11:10:00,220.43,220.5,220.08,220.42,8243.0,220.43,220.5,220.08,220.42,8243.0
2025-04-23 11:20:00,220.42,220.49,219.58,219.81,15894.0,220.42,220.49,219.58,219.81,15894.0
2025-04-23 11:30:00,219.86,219.96,219.35,219.77,8033.0,219.86,219.96,219.35,219.77,8033.0
2025-04-23 11:40:00,219.69,219.93,219.02,219.05,9259.0,219.69,219.93,219.02,219.05,9259.0
2025-04-23 11:50:00,219.2,219.51,218.85,219.5,7208.0,219.2,219.51,218.85,219.5,7208.0
2025-04-23 12:00:00,219.38,219.58,218.96,218.96,7552.0,219.38,219.58,218.96,218.96,7552.0
2025-04-23 12:10:00,219.13,219.22,218.25,218.26,6188.0,219.13,219.22,218.25,218.26,6188.0
2025-04-23 12:20:00,218.34,218.55,217.95,218.55,6490.0,218.34,218.55,217.95,218.55,6490.0
2025-04-23 12:30:00,218.54,219.07,218.41,218.87,10031.0,218.54,219.07,218.41,218.87,10031.0
2025-04-23 12:40:00,218.78,218.83,218.16,218.18,6806.0,218.78,218.83,218.16,218.18,6806.0
2025-04-23 12:50:00,218.22,218.88,218.22,218.74,9753.0,218.22,218.88,218.22,218.74,9753.0
2025-04-23 13:00:00,218.74,219.59,218.42,219.58,8279.0,218.74,219.59,218.42,219.58,8279.0
2025-04-23 13:10:00,219.47,219.75,219.3,219.31,10108.0,219.47,219.75,219.3,219.31,10108.0
2025-04-23 13:20:00,219.41,219.56,219.1,219.1,8738.0,219.41,219.56,219.1,219.1,8738.0
2025-04-23 13:30:00,219.08,219.17,218.23,218.32,8510.0,219.08,219.17,218.23,218.32,8510.0
2025-04-23 13:40:00,218.39,218.39,217.92,218.06,9127.0,218.39,218.39,217.92,218.06,9127.0
2025-04-23 13:50:00,218.1,218.59,218.0,218.2,5497.0,218.1,218.59,218.0,218.2,5497.0
2025-04-23 14:00:00,218.3,218.53,218.11,218.34,6820.0,218.3,218.53,218.11,218.34,6820.0
2025-04-23 14:10:00,218.44,218.81,218.37,218.7,7898.0,218.44,218.81,218.37,218.7,7898.0
2025-04-23 14:20:00,218.69,218.95,218.22,218.23,7638.0,218.69,218.95,218.22,218.23,7638.0
2025-04-23 14:30:00,218.23,218.55,218.17,218.25,7050.0,218.23,218.55,218.17,218.25,7050.0
2025-04-23 14:40:00,218.28,218.28,217.88,218.0,4579.0,218.28,218.28,217.88,218.0,4579.0
2025-04-23 14:50:00,218.2,218.4,217.98,218.13,9521.0,218.2,218.4,217.98,218.13,9521.0
2025-04-23 15:00:00,218.15,218.3,217.82,217.91,5353.0,218.15,218.3,217.82,217.91,5353.0
2025-04-23 15:10:00,218.05,218.21,217.89,217.91,11078.0,218.05,218.21,217.89,217.91,11078.0
2025-04-23 15:20:00,217.96,218.3,217.87,218.18,14362.0,217.96,218.3,217.87,218.18,14362.0
2025-04-23 15:30:00,218.12,218.45,217.94,218.23,18960.0,218.12,218.45,217.94,218.23,18960.0
2025-04-23 15:40:00,218.21,218.48,217.95,218.46,23680.0,218.21,218.48,217.95,218.46,23680.0
2025-04-23 15:50:00,218.41,219.25,218.07,219.0,172237.0,218.41,219.25,218.07,219.0,172237.0
2025-04-24 09:30:00,218.42,218.98,215.82,216.44,28224.0,218.42,218.98,215.82,216.44,28224.0
2025-04-24 09:40:00,216.78,217.46,216.73,217.46,13520.0,216.78,217.46,216.73,217.46,13520.0
2025-04-24 09:50:00,217.47,217.48,215.89,216.68,39892.0,217.47,217.48,215.89,216.68,39892.0
2025-04-24 10:00:00,216.26,216.94,215.45,216.92,29978.0,216.26,216.94,215.45,216.92,29978.0
2025-04-24 10:10:00,216.67,217.36,216.66,217.21,9022.0,216.67,217.36,216.66,217.21,9022.0
2025-04-24 10:20:00,217.22,217.64,216.9,217.53,13564.0,217.22,217.64,216.9,217.53,13564.0
2025-04-24 10:30:00,217.53,218.23,217.38,218.1,16651.0,217.53,218.23,217.38,218.1,16651.0
2025-04-24 10:40:00,218.13,218.41,217.88,218.11,92315.0,218.13,218.41,217.88,218.11,92315.0
2025-04-24 10:50:00,218.02,218.09,217.59,217.63,9410.0,218.02,218.09,217.59,217.63,9410.0
2025-04-24 11:00:00,217.71,217.71,217.35,217.65,11795.0,217.71,217.71,217.35,217.65,11795.0
2025-04-24 11:10:00,217.48,218.05,217.41,217.41,12339.0,217.48,218.05,217.41,217.41,12339.0
2025-04-24 11:20:00,217.58,217.68,217.27,217.38,7591.0,217.58,217.68,217.27,217.38,7591.0
2025-04-24 11:30:00,217.26,217.66,217.26,217.42,11257.0,217.26,217.66,217.26,217.42,11257.0
2025-04-24 11:40:00,217.42,217.55,217.08,217.22,17973.0,217.42,217.55,217.08,217.22,17973.0
2025-04-24 11:50:00,217.17,217.88,217.17,217.66,10271.0,217.17,217.88,217.17,217.66,10271.0
2025-04-24 12:00:00,217.63,217.78,217.41,217.47,7019.0,217.63,217.78,217.41,217.47,7019.0
2025-04-24 12:10:00,217.44,218.19,217.43,218.07,6095.0,217.44,218.19,217.43,218.07,6095.0
2025-04-24 12:20:00,218.21,218.6,218.09,218.36,10714.0,218.21,218.6,218.09,218.36,10714.0
2025-04-24 12:30:00,218.26,218.69,218.26,218.56,9890.0,218.26,218.69,218.26,218.56,9890.0
2025-04-24 12:40:00,218.47,218.64,218.37,218.48,8057.0,218.47,218.64,218.37,218.48,8057.0
2025-04-24 12:50:00,218.5,218.91,218.39,218.69,35775.0,218.5,218.91,218.39,218.69,35775.0
2025-04-24 13:00:00,218.69,218.71,218.46,218.46,2883.0,218.69,218.71,218.46,218.46,2883.0
2025-04-24 13:10:00,218.45,218.64,218.08,218.2,16612.0,218.45,218.64,218.08,218.2,16612.0
2025-04-24 13:20:00,218.02,218.29,217.99,218.18,5959.0,218.02,218.29,217.99,218.18,5959.0
2025-04-24 13:30:00,218.18,218.43,218.08,218.37,5159.0,218.18,218.43,218.08,218.37,5159.0
2025-04-24 13:40:00,218.38,218.46,218.18,218.37,5051.0,218.38,218.46,218.18,218.37,5051.0
2025-04-24 13:50:00,218.37,218.53,218.27,218.3,9902.0,218.37,218.53,218.27,218.3,9902.0
2025-04-24 14:00:00,218.36,219.01,218.36,218.63,6743.0,218.36,219.01,218.36,218.63,6743.0
2025-04-24 14:10:00,218.77,218.83,218.34,218.34,3667.0,218.77,218.83,218.34,218.34,3667.0
2025-04-24 14:20:00,218.34,218.56,218.23,218.48,11912.0,218.34,218.56,218.23,218.48,11912.0
2025-04-24 14:30:00,218.49,218.91,218.44,218.79,9345.0,218.49,218.91,218.44,218.79,9345.0
2025-04-24 14:40:00,218.79,218.94,218.74,218.88,12798.0,218.79,218.94,218.74,218.88,12798.0
2025-04-24 14:50:00,218.85,219.02,218.69,218.69,6317.0,218.85,219.02,218.69,218.69,6317.0
2025-04-24 15:00:00,218.65,218.65,218.33,218.54,6741.0,218.65,218.65,218.33,218.54,6741.0
2025-04-24 15:10:00,218.45,218.67,218.18,218.56,14338.0,218.45,218.67,218.18,218.56,14338.0
2025-04-24 15:20:00,218.56,218.83,218.48,218.57,9582.0,218.56,218.83,218.48,218.57,9582.0
2025-04-24 15:30:00,218.58,219.1,217.9,218.91,40390.0,218.58,219.1,217.9,218.91,40390.0
2025-04-24 15:40:00,218.9,219.13,218.8,219.02,39124.0,218.9,219.13,218.8,219.02,39124.0
2025-04-24 15:50:00,218.98,219.1,218.46,218.89,111357.0,218.98,219.1,218.46,218.89,111357.0
2025-04-25 09:30:00,216.88,219.03,214.6,215.42,34036.0,216.88,219.03,214.6,215.42,34036.0
2025-04-25 09:40:00,215.44,215.53,212.2,212.96,25984.0,215.44,215.53,212.2,212.96,25984.0
2025-04-25 09:50:00,213.51,213.72,212.87,212.87,19621.0,213.51,213.72,212.87,212.87,19621.0
2025-04-25 10:00:00,213.19,214.14,213.05,214.11,194188.0,213.19,214.14,213.05,214.11,194188.0
2025-04-25 10:10:00,214.11,214.34,213.78,214.14,105843.0,214.11,214.34,213.78,214.14,105843.0
2025-04-25 10:20:00,214.12,214.3,213.42,214.26,100515.0,214.12,214.3,213.42,214.26,100515.0
2025-04-25 10:30:00,214.26,214.85,214.07,214.47,42537.0,214.26,214.85,214.07,214.47,42537.0
2025-04-25 10:40:00,214.52,216.2,214.51,216.16,47137.0,214.52,216.2,214.51,216.16,47137.0
2025-04-25 10:50:00,216.02,216.41,215.75,216.33,25649.0,216.02,216.41,215.75,216.33,25649.0
2025-04-25 11:00:00,216.28,216.62,216.15,216.5,11975.0,216.28,216.62,216.15,216.5,11975.0
2025-04-25 11:10:00,216.5,216.72,216.12,216.24,36104.0,216.5,216.72,216.12,216.24,36104.0
2025-04-25 11:20:00,216.13,216.28,215.41,215.81,18979.0,216.13,216.28,215.41,215.81,18979.0
2025-04-25 11:30:00,215.76,216.06,215.49,215.69,29603.0,215.76,216.06,215.49,215.69,29603.0
2025-04-25 11:40:00,215.81,216.15,215.63,216.01,35290.0,215.81,216.15,215.63,216.01,35290.0
2025-04-25 11:50:00,216.08,216.72,216.08,216.5,15067.0,216.08,216.72,216.08,216.5,15067.0
2025-04-25 12:00:00,216.51,217.28,216.51,217.14,131555.0,216.51,217.28,216.51,217.14,131555.0
2025-04-25 12:10:00,217.15,217.53,216.96,217.0,39377.0,217.15,217.53,216.96,217.0,39377.0
2025-04-25 12:20:00,217.07,217.84,217.07,217.84,15853.0,217.07,217.84,217.07,217.84,15853.0
2025-04-25 12:30:00,217.8,217.95,217.43,217.44,11978.0,217.8,217.95,217.43,217.44,11978.0
2025-04-25 12:40:00,217.44,217.73,217.24,217.73,18601.0,217.44,217.73,217.24,217.73,18601.0
2025-04-25 12:50:00,217.56,218.02,217.2,217.71,28545.0,217.56,218.02,217.2,217.71,28545.0
2025-04-25 13:00:00,217.74,218.31,217.66,218.18,25348.0,217.74,218.31,217.66,218.18,25348.0
2025-04-25 13:10:00,218.3,218.6,218.22,218.44,39134.0,218.3,218.6,218.22,218.44,39134.0
2025-04-25 13:20:00,218.34,218.56,218.28,218.56,13920.0,218.34,218.56,218.28,218.56,13920.0
2025-04-25 13:30:00,218.56,218.75,218.18,218.34,38848.0,218.56,218.75,218.18,218.34,38848.0
2025-04-25 13:40:00,218.28,218.39,218.02,218.14,10675.0,218.28,218.39,218.02,218.14,10675.0
2025-04-25 13:50:00,218.14,218.51,218.11,218.51,11084.0,218.14,218.51,218.11,218.51,11084.0
2025-04-25 14:00:00,218.53,219.0,218.37,219.0,117909.0,218.53,219.0,218.37,219.0,117909.0
2025-04-25 14:10:00,218.96,219.24,218.81,219.13,7421.0,218.96,219.24,218.81,219.13,7421.0
2025-04-25 14:20:00,219.13,219.51,219.1,219.29,20783.0,219.13,219.51,219.1,219.29,20783.0
2025-04-25 14:30:00,219.19,219.69,219.11,219.56,31498.0,219.19,219.69,219.11,219.56,31498.0
2025-04-25 14:40:00,219.53,219.65,219.06,219.13,24746.0,219.53,219.65,219.06,219.13,24746.0
2025-04-25 14:50:00,219.12,219.13,218.62,218.82,32961.0,219.12,219.13,218.62,218.82,32961.0
2025-04-25 15:00:00,218.87,219.34,218.79,219.32,37149.0,218.87,219.34,218.79,219.32,37149.0
2025-04-25 15:10:00,219.33,219.42,218.99,219.28,39967.0,219.33,219.42,218.99,219.28,39967.0
2025-04-25 15:20:00,219.26,219.72,219.15,219.25,75008.0,219.26,219.72,219.15,219.25,75008.0
2025-04-25 15:30:00,219.2,219.2,218.5,218.61,132586.0,219.2,219.2,218.5,218.61,132586.0
2025-04-25 15:40:00,218.59,218.8,218.27,218.74,37590.0,218.59,218.8,218.27,218.74,37590.0
2025-04-25 15:50:00,218.85,219.52,218.62,219.23,186107.0,218.85,219.52,218.62,219.23,186107.0
2025-04-28 09:30:00,220.13,221.64,219.59,221.41,38140.0,220.13,221.64,219.59,221.41,38140.0
2025-04-28 09:40:00,221.0,221.44,219.93,220.38,27643.0,221.0,221.44,219.93,220.38,27643.0
2025-04-28 09:50:00,220.46,220.67,220.17,220.38,20900.0,220.46,220.67,220.17,220.38,20900.0
2025-04-28 10:00:00,220.38,220.91,220.37,220.55,25564.0,220.38,220.91,220.37,220.55,25564.0
2025-04-28 10:10:00,220.41,220.56,220.09,220.43,26480.0,220.41,220.56,220.09,220.43,26480.0
2025-04-28 10:20:00,220.43,220.85,220.31,220.5,23070.0,220.43,220.85,220.31,220.5,23070.0
2025-04-28 10:30:00,220.5,220.84,220.25,220.72,21875.0,220.5,220.84,220.25,220.72,21875.0
2025-04-28 10:40:00,220.47,220.8,220.26,220.8,37033.0,220.47,220.8,220.26,220.8,37033.0
2025-04-28 10:50:00,220.67,221.22,220.66,221.06,14688.0,220.67,221.22,220.66,221.06,14688.0
2025-04-28 11:00:00,220.9,221.14,220.67,221.06,10450.0,220.9,221.14,220.67,221.06,10450.0
2025-04-28 11:10:00,221.06,221.3,220.71,220.84,20670.0,221.06,221.3,220.71,220.84,20670.0
2025-04-28 11:20:00,220.84,220.87,220.41,220.61,42398.0,220.84,220.87,220.41,220.61,42398.0
2025-04-28 11:30:00,220.62,220.62,220.2,220.56,53326.0,220.62,220.62,220.2,220.56,53326.0
2025-04-28 11:40:00,220.55,220.72,220.23,220.3,47097.0,220.55,220.72,220.23,220.3,47097.0
2025-04-28 11:50:00,220.3,220.51,220.06,220.25,54094.0,220.3,220.51,220.06,220.25,54094.0
2025-04-28 12:00:00,220.13,220.25,219.72,219.87,31704.0,220.13,220.25,219.72,219.87,31704.0
2025-04-28 12:10:00,219.87,220.22,219.86,220.04,8205.0,219.87,220.22,219.86,220.04,8205.0
2025-04-28 12:20:00,220.14,220.31,220.07,220.16,20460.0,220.14,220.31,220.07,220.16,20460.0
2025-04-28 12:30:00,220.14,220.34,219.96,220.16,41639.0,220.14,220.34,219.96,220.16,41639.0
2025-04-28 12:40:00,220.09,220.3,219.93,220.24,25970.0,220.09,220.3,219.93,220.24,25970.0
2025-04-28 12:50:00,220.24,220.33,219.85,220.06,18099.0,220.24,220.33,219.85,220.06,18099.0
2025-04-28 13:00:00,220.08,220.33,219.96,220.14,7314.0,220.08,220.33,219.96,220.14,7314.0
2025-04-28 13:10:00,220.03,220.21,219.73,219.73,23418.0,220.03,220.21,219.73,219.73,23418.0
2025-04-28 13:20:00,219.73,220.17,219.49,219.81,34296.0,219.73,220.17,219.49,219.81,34296.0
2025-04-28 13:30:00,219.63,219.92,219.44,219.66,38540.0,219.63,219.92,219.44,219.66,38540.0
2025-04-28 13:40:00,219.61,219.78,219.5,219.61,25537.0,219.61,219.78,219.5,219.61,25537.0
2025-04-28 13:50:00,219.69,219.96,219.61,219.96,10788.0,219.69,219.96,219.61,219.96,10788.0
2025-04-28 14:00:00,219.88,220.05,219.88,219.93,11980.0,219.88,220.05,219.88,219.93,11980.0
2025-04-28 14:10:00,219.93,220.06,219.69,219.79,29593.0,219.93,220.06,219.69,219.79,29593.0
2025-04-28 14:20:00,219.69,220.13,219.64,220.13,12386.0,219.69,220.13,219.64,220.13,12386.0
2025-04-28 14:30:00,220.1,220.3,220.04,220.25,15233.0,220.1,220.3,220.04,220.25,15233.0
2025-04-28 14:40:00,220.17,220.25,219.74,219.94,10662.0,220.17,220.25,219.74,219.94,10662.0
2025-04-28 14:50:00,219.94,219.94,219.46,219.54,7858.0,219.94,219.94,219.46,219.54,7858.0
2025-04-28 15:00:00,219.53,219.88,219.52,219.88,32774.0,219.53,219.88,219.52,219.88,32774.0
2025-04-28 15:10:00,219.84,220.0,219.63,219.82,17810.0,219.84,220.0,219.63,219.82,17810.0
2025-04-28 15:20:00,219.86,220.3,219.86,220.2,12479.0,219.86,220.3,219.86,220.2,12479.0
2025-04-28 15:30:00,220.27,220.42,219.6,220.06,62333.0,220.27,220.42,219.6,220.06,62333.0
2025-04-28 15:40:00,219.9,220.53,219.82,220.48,18495.0,219.9,220.53,219.82,220.48,18495.0
2025-04-28 15:50:00,220.55,220.87,220.21,220.44,139625.0,220.55,220.87,220.21,220.44,139625.0
2025-04-29 09:30:00,218.44,219.41,217.86,219.01,39564.0,218.44,219.41,217.86,219.01,39564.0
2025-04-29 09:40:00,218.89,219.4,218.53,219.26,20415.0,218.89,219.4,218.53,219.26,20415.0
2025-04-29 09:50:00,219.2,219.55,218.72,219.08,21161.0,219.2,219.55,218.72,219.08,21161.0
2025-04-29 10:00:00,218.97,219.23,218.1,219.11,26176.0,218.97,219.23,218.1,219.11,26176.0
2025-04-29 10:10:00,219.14,219.18,218.49,218.65,28690.0,219.14,219.18,218.49,218.65,28690.0
2025-04-29 10:20:00,218.63,218.75,218.23,218.28,11243.0,218.63,218.75,218.23,218.28,11243.0
2025-04-29 10:30:00,218.39,218.67,218.03,218.53,18331.0,218.39,218.67,218.03,218.53,18331.0
2025-04-29 10:40:00,218.49,219.01,218.0,218.98,43491.0,218.49,219.01,218.0,218.98,43491.0
2025-04-29 10:50:00,218.97,219.72,218.97,219.71,14178.0,218.97,219.72,218.97,219.71,14178.0
2025-04-29 11:00:00,219.71,219.8,219.14,219.62,46575.0,219.71,219.8,219.14,219.62,46575.0
2025-04-29 11:10:00,219.61,220.12,219.54,219.61,29310.0,219.61,220.12,219.54,219.61,29310.0
2025-04-29 11:20:00,219.65,220.2,219.39,220.06,17034.0,219.65,220.2,219.39,220.06,17034.0
2025-04-29 11:30:00,220.06,220.06,219.38,219.56,17692.0,220.06,220.06,219.38,219.56,17692.0
2025-04-29 11:40:00,219.59,220.34,219.59,220.22,23374.0,219.59,220.34,219.59,220.22,23374.0
2025-04-29 11:50:00,220.24,220.37,219.77,219.85,11039.0,220.24,220.37,219.77,219.85,11039.0
2025-04-29 12:00:00,219.76,220.13,219.76,220.13,22978.0,219.76,220.13,219.76,220.13,22978.0
2025-04-29 12:10:00,220.22,220.56,220.19,220.43,11912.0,220.22,220.56,220.19,220.43,11912.0
2025-04-29 12:20:00,220.31,220.48,220.23,220.41,23774.0,220.31,220.48,220.23,220.41,23774.0
2025-04-29 12:30:00,220.42,220.5,220.32,220.5,11709.0,220.42,220.5,220.32,220.5,11709.0
2025-04-29 12:40:00,220.52,220.64,220.07,220.07,9226.0,220.52,220.64,220.07,220.07,9226.0
2025-04-29 12:50:00,219.98,220.16,219.95,220.03,6426.0,219.98,220.16,219.95,220.03,6426.0
2025-04-29 13:00:00,219.94,220.44,219.94,220.44,8636.0,219.94,220.44,219.94,220.44,8636.0
2025-04-29 13:10:00,220.43,220.65,220.21,220.59,7613.0,220.43,220.65,220.21,220.59,7613.0
2025-04-29 13:20:00,220.67,220.83,220.64,220.83,11799.0,220.67,220.83,220.64,220.83,11799.0
2025-04-29 13:30:00,220.73,221.05,220.7,221.05,5968.0,220.73,221.05,220.7,221.05,5968.0
2025-04-29 13:40:00,221.07,221.68,221.01,221.62,6332.0,221.07,221.68,221.01,221.62,6332.0
2025-04-29 13:50:00,221.72,221.72,221.45,221.54,12008.0,221.72,221.72,221.45,221.54,12008.0
2025-04-29 14:00:00,221.59,221.59,221.16,221.45,14933.0,221.59,221.59,221.16,221.45,14933.0
2025-04-29 14:10:00,221.33,221.42,221.18,221.31,10197.0,221.33,221.42,221.18,221.31,10197.0
2025-04-29 14:20:00,221.31,221.36,221.02,221.15,9634.0,221.31,221.36,221.02,221.15,9634.0
2025-04-29 14:30:00,221.22,221.52,221.22,221.34,11203.0,221.22,221.52,221.22,221.34,11203.0
2025-04-29 14:40:00,221.25,221.3,221.04,221.09,10869.0,221.25,221.3,221.04,221.09,10869.0
2025-04-29 14:50:00,221.03,221.21,221.01,221.17,16110.0,221.03,221.21,221.01,221.17,16110.0
2025-04-29 15:00:00,221.12,221.51,221.12,221.36,14561.0,221.12,221.51,221.12,221.36,14561.0
2025-04-29 15:10:00,221.37,221.46,221.26,221.37,21302.0,221.37,221.46,221.26,221.37,21302.0
2025-04-29 15:20:00,221.4,221.66,221.31,221.47,35368.0,221.4,221.66,221.31,221.47,35368.0
2025-04-29 15:30:00,221.47,221.74,221.28,221.66,17864.0,221.47,221.74,221.28,221.66,17864.0
2025-04-29 15:40:00,221.66,222.1,221.56,221.99,72566.0,221.66,222.1,221.56,221.99,72566.0
2025-04-29 15:50:00,221.98,222.3,221.62,221.89,242425.0,221.98,222.3,221.62,221.89,242425.0
2025-04-30 09:30:00,222.65,222.99,220.12,221.41,47447.0,222.65,222.99,220.12,221.41,47447.0
2025-04-30 09:40:00,220.72,220.97,220.1,220.57,42316.0,220.72,220.97,220.1,220.57,42316.0
2025-04-30 09:50:00,220.57,220.62,219.7,219.79,225321.0,220.57,220.62,219.7,219.79,225321.0
2025-04-30 10:00:00,219.87,220.49,219.24,219.6,25277.0,219.87,220.49,219.24,219.6,25277.0
2025-04-30 10:10:00,219.43,220.28,219.43,220.28,18329.0,219.43,220.28,219.43,220.28,18329.0
2025-04-30 10:20:00,220.28,220.7,219.95,220.56,12076.0,220.28,220.7,219.95,220.56,12076.0
2025-04-30 10:30:00,220.56,221.0,220.51,220.88,13979.0,220.56,221.0,220.51,220.88,13979.0
2025-04-30 10:40:00,220.87,221.49,220.74,221.41,17602.0,220.87,221.49,220.74,221.41,17602.0
2025-04-30 10:50:00,221.25,221.7,221.13,221.53,13383.0,221.25,221.7,221.13,221.53,13383.0
2025-04-30 11:00:00,221.59,221.65,221.12,221.53,14112.0,221.59,221.65,221.12,221.53,14112.0
2025-04-30 11:10:00,221.61,222.17,221.52,222.17,15658.0,221.61,222.17,221.52,222.17,15658.0
2025-04-30 11:20:00,222.18,222.7,222.18,222.44,14127.0,222.18,222.7,222.18,222.44,14127.0
2025-04-30 11:30:00,222.4,222.58,222.31,222.41,9792.0,222.4,222.58,222.31,222.41,9792.0
2025-04-30 11:40:00,222.37,222.54,222.24,222.53,11580.0,222.37,222.54,222.24,222.53,11580.0
2025-04-30 11:50:00,222.44,222.62,222.29,222.59,16319.0,222.44,222.62,222.29,222.59,16319.0
2025-04-30 12:00:00,222.67,222.78,222.44,222.64,16159.0,222.67,222.78,222.44,222.64,16159.0
2025-04-30 12:10:00,222.64,222.68,222.37,222.64,13345.0,222.64,222.68,222.37,222.64,13345.0
2025-04-30 12:20:00,222.59,222.7,222.32,222.47,16317.0,222.59,222.7,222.32,222.47,16317.0
2025-04-30 12:30:00,222.47,222.82,222.2,222.81,15236.0,222.47,222.82,222.2,222.81,15236.0
2025-04-30 12:40:00,222.81,223.02,222.67,222.94,11862.0,222.81,223.02,222.67,222.94,11862.0
2025-04-30 12:50:00,222.87,223.25,222.87,223.12,15427.0,222.87,223.25,222.87,223.12,15427.0
2025-04-30 13:00:00,223.03,223.05,222.49,222.53,13272.0,223.03,223.05,222.49,222.53,13272.0
2025-04-30 13:10:00,222.53,222.54,222.13,222.34,10922.0,222.53,222.54,222.13,222.34,10922.0
2025-04-30 13:20:00,222.34,222.91,222.34,222.79,17264.0,222.34,222.91,222.34,222.79,17264.0
2025-04-30 13:30:00,222.8,223.02,222.69,222.87,19829.0,222.8,223.02,222.69,222.87,19829.0
2025-04-30 13:40:00,222.83,222.97,222.75,222.81,14485.0,222.83,222.97,222.75,222.81,14485.0
2025-04-30 13:50:00,222.85,223.06,222.77,222.89,18497.0,222.85,223.06,222.77,222.89,18497.0
2025-04-30 14:00:00,222.89,223.43,222.72,222.89,27766.0,222.89,223.43,222.72,222.89,27766.0
2025-04-30 14:10:00,222.88,223.33,222.88,223.05,17058.0,222.88,223.33,222.88,223.05,17058.0
2025-04-30 14:20:00,223.08,223.15,222.49,222.66,24979.0,223.08,223.15,222.49,222.66,24979.0
2025-04-30 14:30:00,222.61,222.82,222.15,222.27,14150.0,222.61,222.82,222.15,222.27,14150.0
2025-04-30 14:40:00,222.17,222.53,222.05,222.48,12293.0,222.17,222.53,222.05,222.48,12293.0
2025-04-30 14:50:00,222.39,222.54,222.11,222.11,25917.0,222.39,222.54,222.11,222.11,25917.0
2025-04-30 15:00:00,222.2,222.76,222.19,222.64,13530.0,222.2,222.76,222.19,222.64,13530.0
2025-04-30 15:10:00,222.7,223.23,222.64,223.11,16049.0,222.7,223.23,222.64,223.11,16049.0
2025-04-30 15:20:00,223.05,223.31,222.8,222.94,30918.0,223.05,223.31,222.8,222.94,30918.0
2025-04-30 15:30:00,222.97,223.26,222.82,222.93,69277.0,222.97,223.26,222.82,222.93,69277.0
2025-04-30 15:40:00,223.03,224.45,222.99,224.19,64188.0,223.03,224.45,222.99,224.19,64188.0
2025-04-30 15:50:00,224.3,226.28,224.22,225.36,347897.0,224.3,226.28,224.22,225.36,347897.0
2025-05-01 09:30:00,223.38,223.78,221.19,222.92,47511.0,223.38,223.78,221.19,222.92,47511.0
2025-05-01 09:40:00,222.92,223.77,221.88,222.57,36565.0,222.92,223.77,221.88,222.57,36565.0
2025-05-01 09:50:00,222.49,223.31,222.48,222.81,60851.0,222.49,223.31,222.48,222.81,60851.0
2025-05-01 10:00:00,222.81,224.14,222.69,224.09,70286.0,222.81,224.14,222.69,224.09,70286.0
2025-05-01 10:10:00,224.14,224.59,223.58,223.63,15825.0,224.14,224.59,223.58,223.63,15825.0
2025-05-01 10:20:00,223.51,224.54,223.51,224.32,13850.0,223.51,224.54,223.51,224.32,13850.0
2025-05-01 10:30:00,224.19,224.19,223.39,223.87,10729.0,224.19,224.19,223.39,223.87,10729.0
2025-05-01 10:40:00,223.65,223.78,223.32,223.59,12493.0,223.65,223.78,223.32,223.59,12493.0
2025-05-01 10:50:00,223.52,224.49,223.42,224.43,11798.0,223.52,224.49,223.42,224.43,11798.0
2025-05-01 11:00:00,224.45,224.46,223.63,223.78,15050.0,224.45,224.46,223.63,223.78,15050.0
2025-05-01 11:10:00,223.91,224.33,223.85,224.26,13377.0,223.91,224.33,223.85,224.26,13377.0
2025-05-01 11:20:00,224.22,224.67,224.07,224.12,8978.0,224.22,224.67,224.07,224.12,8978.0
2025-05-01 11:30:00,224.09,224.31,223.78,223.78,14256.0,224.09,224.31,223.78,223.78,14256.0
2025-05-01 11:40:00,223.69,224.06,223.69,223.79,6703.0,223.69,224.06,223.69,223.79,6703.0
2025-05-01 11:50:00,223.9,224.03,223.44,223.63,8962.0,223.9,224.03,223.44,223.63,8962.0
2025-05-01 12:00:00,223.67,223.81,223.45,223.78,9195.0,223.67,223.81,223.45,223.78,9195.0
2025-05-01 12:10:00,223.69,223.77,223.41,223.52,18303.0,223.69,223.77,223.41,223.52,18303.0
2025-05-01 12:20:00,223.5,223.65,223.35,223.52,6933.0,223.5,223.65,223.35,223.52,6933.0
2025-05-01 12:30:00,223.48,223.68,223.48,223.6,18214.0,223.48,223.68,223.48,223.6,18214.0
2025-05-01 12:40:00,223.66,223.66,223.0,223.0,6571.0,223.66,223.66,223.0,223.0,6571.0
2025-05-01 12:50:00,223.15,223.45,223.13,223.44,8851.0,223.15,223.45,223.13,223.44,8851.0
2025-05-01 13:00:00,223.49,224.11,223.47,224.0,7184.0,223.49,224.11,223.47,224.0,7184.0
2025-05-01 13:10:00,224.05,224.29,223.9,224.17,11541.0,224.05,224.29,223.9,224.17,11541.0
2025-05-01 13:20:00,224.27,224.45,224.12,224.24,18873.0,224.27,224.45,224.12,224.24,18873.0
2025-05-01 13:30:00,224.23,224.6,224.22,224.25,23351.0,224.23,224.6,224.22,224.25,23351.0
2025-05-01 13:40:00,224.25,224.28,223.59,223.64,11750.0,224.25,224.28,223.59,223.64,11750.0
2025-05-01 13:50:00,223.75,223.99,223.6,223.77,31649.0,223.75,223.99,223.6,223.77,31649.0
2025-05-01 14:00:00,223.75,224.24,223.61,224.07,7981.0,223.75,224.24,223.61,224.07,7981.0
2025-05-01 14:10:00,224.12,224.45,223.99,224.3,7878.0,224.12,224.45,223.99,224.3,7878.0
2025-05-01 14:20:00,224.28,224.36,223.95,224.12,7897.0,224.28,224.36,223.95,224.12,7897.0
2025-05-01 14:30:00,224.1,224.4,224.1,224.2,6960.0,224.1,224.4,224.1,224.2,6960.0
2025-05-01 14:40:00,224.27,224.65,224.27,224.4,7414.0,224.27,224.65,224.27,224.4,7414.0
2025-05-01 14:50:00,224.34,224.46,224.27,224.43,6917.0,224.34,224.46,224.27,224.43,6917.0
2025-05-01 15:00:00,224.44,224.66,224.32,224.52,16259.0,224.44,224.66,224.32,224.52,16259.0
2025-05-01 15:10:00,224.45,224.88,224.32,224.68,27967.0,224.45,224.88,224.32,224.68,27967.0
2025-05-01 15:20:00,224.75,225.14,224.75,225.14,11806.0,224.75,225.14,224.75,225.14,11806.0
2025-05-01 15:30:00,225.18,225.24,224.88,225.12,12466.0,225.18,225.24,224.88,225.12,12466.0
2025-05-01 15:40:00,225.09,225.61,225.09,225.58,20030.0,225.09,225.61,225.09,225.58,20030.0
2025-05-01 15:50:00,225.53,225.53,223.75,224.0,169680.0,225.53,225.53,223.75,224.0,169680.0
2025-05-02 09:30:00,225.94,227.34,224.72,226.77,23811.0,225.94,227.34,224.72,226.77,23811.0
2025-05-02 09:40:00,226.54,226.7,226.01,226.52,6907.0,226.54,226.7,226.01,226.52,6907.0
2025-05-02 09:50:00,226.5,226.5,225.52,225.82,9278.0,226.5,226.5,225.52,225.82,9278.0
2025-05-02 10:00:00,225.64,226.4,225.63,226.31,14649.0,225.64,226.4,225.63,226.31,14649.0
2025-05-02 10:10:00,226.41,226.53,225.7,226.0,24051.0,226.41,226.53,225.7,226.0,24051.0
2025-05-02 10:20:00,225.92,226.62,225.89,226.6,12064.0,225.92,226.62,225.89,226.6,12064.0
2025-05-02 10:30:00,226.52,226.76,226.18,226.76,6993.0,226.52,226.76,226.18,226.76,6993.0
2025-05-02 10:40:00,226.71,226.71,226.11,226.32,5321.0,226.71,226.71,226.11,226.32,5321.0
2025-05-02 10:50:00,226.48,226.76,226.3,226.74,7093.0,226.48,226.76,226.3,226.74,7093.0
2025-05-02 11:00:00,226.74,226.81,226.41,226.41,5835.0,226.74,226.81,226.41,226.41,5835.0
2025-05-02 11:10:00,226.31,226.36,225.87,226.14,10797.0,226.31,226.36,225.87,226.14,10797.0
2025-05-02 11:20:00,226.02,226.24,225.79,225.87,10869.0,226.02,226.24,225.79,225.87,10869.0
2025-05-02 11:30:00,225.97,226.38,225.96,226.38,7195.0,225.97,226.38,225.96,226.38,7195.0
2025-05-02 11:40:00,226.38,226.5,226.06,226.14,5869.0,226.38,226.5,226.06,226.14,5869.0
2025-05-02 11:50:00,226.24,226.52,225.99,226.45,6959.0,226.24,226.52,225.99,226.45,6959.0
2025-05-02 12:00:00,226.46,226.78,226.4,226.55,8198.0,226.46,226.78,226.4,226.55,8198.0
2025-05-02 12:10:00,226.41,226.56,226.19,226.24,7548.0,226.41,226.56,226.19,226.24,7548.0
2025-05-02 12:20:00,226.29,226.56,226.26,226.48,5509.0,226.29,226.56,226.26,226.48,5509.0
2025-05-02 12:30:00,226.58,226.63,226.3,226.44,5432.0,226.58,226.63,226.3,226.44,5432.0
2025-05-02 12:40:00,226.36,226.45,226.13,226.14,2610.0,226.36,226.45,226.13,226.14,2610.0
2025-05-02 12:50:00,226.2,226.53,226.07,226.42,9935.0,226.2,226.53,226.07,226.42,9935.0
2025-05-02 13:00:00,226.5,226.59,226.2,226.2,12609.0,226.5,226.59,226.2,226.2,12609.0
2025-05-02 13:10:00,226.3,226.32,225.78,225.99,15890.0,226.3,226.32,225.78,225.99,15890.0
2025-05-02 13:20:00,225.99,226.0,225.58,225.63,16113.0,225.99,226.0,225.58,225.63,16113.0
2025-05-02 13:30:00,225.62,225.71,225.38,225.57,11275.0,225.62,225.71,225.38,225.57,11275.0
2025-05-02 13:40:00,225.63,226.25,225.57,225.9,26021.0,225.63,226.25,225.57,225.9,26021.0
2025-05-02 13:50:00,225.95,226.23,225.9,226.23,13010.0,225.95,226.23,225.9,226.23,13010.0
2025-05-02 14:00:00,226.19,226.52,226.16,226.36,13392.0,226.19,226.52,226.16,226.36,13392.0
2025-05-02 14:10:00,226.41,226.57,226.24,226.45,13524.0,226.41,226.57,226.24,226.45,13524.0
2025-05-02 14:20:00,226.5,226.5,226.13,226.24,11884.0,226.5,226.5,226.13,226.24,11884.0
2025-05-02 14:30:00,226.24,226.69,226.23,226.69,13849.0,226.24,226.69,226.23,226.69,13849.0
2025-05-02 14:40:00,226.56,226.84,226.39,226.5,5070.0,226.56,226.84,226.39,226.5,5070.0
2025-05-02 14:50:00,226.31,226.86,226.31,226.76,11812.0,226.31,226.86,226.31,226.76,11812.0
2025-05-02 15:00:00,226.77,226.82,226.56,226.7,11667.0,226.77,226.82,226.56,226.7,11667.0
2025-05-02 15:10:00,226.71,227.08,226.59,227.02,13301.0,226.71,227.08,226.59,227.02,13301.0
2025-05-02 15:20:00,227.09,227.32,227.08,227.18,7506.0,227.09,227.32,227.08,227.18,7506.0
2025-05-02 15:30:00,227.18,227.54,227.18,227.48,18462.0,227.18,227.54,227.18,227.48,18462.0
2025-05-02 15:40:00,227.53,227.57,226.89,227.0,22376.0,227.53,227.57,226.89,227.0,22376.0
2025-05-02 15:50:00,227.0,227.48,226.88,227.21,135771.0,227.0,227.48,226.88,227.21,135771.0
2025-05-05 09:30:00,227.04,227.12,223.48,224.7,37851.0,227.04,227.12,223.48,224.7,37851.0
2025-05-05 09:40:00,224.7,225.03,224.22,225.03,8601.0,224.7,225.03,224.22,225.03,8601.0
2025-05-05 09:50:00,224.67,225.48,224.66,225.17,5257.0,224.67,225.48,224.66,225.17,5257.0
2025-05-05 10:00:00,225.48,225.48,224.65,225.17,23159.0,225.48,225.48,224.65,225.17,23159.0
2025-05-05 10:10:00,225.18,225.73,225.08,225.7,6340.0,225.18,225.73,225.08,225.7,6340.0
2025-05-05 10:20:00,225.73,225.75,225.22,225.59,11210.0,225.73,225.75,225.22,225.59,11210.0
2025-05-05 10:30:00,225.59,225.93,225.4,225.87,17810.0,225.59,225.93,225.4,225.87,17810.0
2025-05-05 10:40:00,225.72,226.14,225.68,226.14,11696.0,225.72,226.14,225.68,226.14,11696.0
2025-05-05 10:50:00,226.14,226.29,226.0,226.11,19264.0,226.14,226.29,226.0,226.11,19264.0
2025-05-05 11:00:00,226.0,226.57,225.83,226.32,117055.0,226.0,226.57,225.83,226.32,117055.0
2025-05-05 11:10:00,226.42,226.52,226.05,226.36,12471.0,226.42,226.52,226.05,226.36,12471.0
2025-05-05 11:20:00,226.43,226.44,226.16,226.25,8366.0,226.43,226.44,226.16,226.25,8366.0
2025-05-05 11:30:00,226.25,226.27,225.95,226.08,13350.0,226.25,226.27,225.95,226.08,13350.0
2025-05-05 11:40:00,226.06,226.63,226.01,226.52,9723.0,226.06,226.63,226.01,226.52,9723.0
2025-05-05 11:50:00,226.54,226.64,226.26,226.63,8432.0,226.54,226.64,226.26,226.63,8432.0
2025-05-05 12:00:00,226.65,226.85,226.53,226.76,10018.0,226.65,226.85,226.53,226.76,10018.0
2025-05-05 12:10:00,226.83,226.93,226.54,226.55,7603.0,226.83,226.93,226.54,226.55,7603.0
2025-05-05 12:20:00,226.49,226.87,226.35,226.87,10557.0,226.49,226.87,226.35,226.87,10557.0
2025-05-05 12:30:00,226.77,226.78,226.57,226.65,3893.0,226.77,226.78,226.57,226.65,3893.0
2025-05-05 12:40:00,226.65,226.77,226.43,226.5,3845.0,226.65,226.77,226.43,226.5,3845.0
2025-05-05 12:50:00,226.56,226.56,226.15,226.32,5961.0,226.56,226.56,226.15,226.32,5961.0
2025-05-05 13:00:00,226.37,226.41,226.16,226.16,2240.0,226.37,226.41,226.16,226.16,2240.0
2025-05-05 13:10:00,226.16,226.37,225.92,226.01,11649.0,226.16,226.37,225.92,226.01,11649.0
2025-05-05 13:20:00,225.99,226.0,225.71,225.84,4007.0,225.99,226.0,225.71,225.84,4007.0
2025-05-05 13:30:00,225.76,226.03,225.76,225.98,9914.0,225.76,226.03,225.76,225.98,9914.0
2025-05-05 13:40:00,226.02,226.29,225.91,226.28,9210.0,226.02,226.29,225.91,226.28,9210.0
2025-05-05 13:50:00,226.26,226.38,226.01,226.11,12865.0,226.26,226.38,226.01,226.11,12865.0
2025-05-05 14:00:00,226.11,226.25,225.99,226.19,6675.0,226.11,226.25,225.99,226.19,6675.0
2025-05-05 14:10:00,226.26,226.51,226.25,226.44,12076.0,226.26,226.51,226.25,226.44,12076.0
2025-05-05 14:20:00,226.45,226.82,226.45,226.77,8609.0,226.45,226.82,226.45,226.77,8609.0
2025-05-05 14:30:00,226.72,226.77,226.55,226.69,9105.0,226.72,226.77,226.55,226.69,9105.0
2025-05-05 14:40:00,226.67,226.82,226.67,226.75,10904.0,226.67,226.82,226.67,226.75,10904.0
2025-05-05 14:50:00,226.76,226.85,226.59,226.77,11857.0,226.76,226.85,226.59,226.77,11857.0
2025-05-05 15:00:00,226.76,226.78,226.57,226.67,7665.0,226.76,226.78,226.57,226.67,7665.0
2025-05-05 15:10:00,226.66,226.78,226.54,226.61,23215.0,226.66,226.78,226.54,226.61,23215.0
2025-05-05 15:20:00,226.54,226.68,226.22,226.64,35499.0,226.54,226.68,226.22,226.64,35499.0
2025-05-05 15:30:00,226.64,226.84,226.55,226.64,24681.0,226.64,226.84,226.55,226.64,24681.0
2025-05-05 15:40:00,226.64,226.71,226.45,226.69,19716.0,226.64,226.71,226.45,226.69,19716.0
2025-05-05 15:50:00,226.6,226.71,226.26,226.54,123433.0,226.6,226.71,226.26,226.54,123433.0
2025-05-06 09:30:00,226.0,226.99,224.84,225.97,27542.0,226.0,226.99,224.84,225.97,27542.0
2025-05-06 09:40:00,225.95,226.07,225.1,225.34,7554.0,225.95,226.07,225.1,225.34,7554.0
2025-05-06 09:50:00,225.49,226.02,225.01,226.02,18323.0,225.49,226.02,225.01,226.02,18323.0
2025-05-06 10:00:00,225.75,225.9,225.2,225.39,12214.0,225.75,225.9,225.2,225.39,12214.0
2025-05-06 10:10:00,225.41,225.83,225.35,225.75,46243.0,225.41,225.83,225.35,225.75,46243.0
2025-05-06 10:20:00,225.81,226.32,225.69,225.81,11426.0,225.81,226.32,225.69,225.81,11426.0
2025-05-06 10:30:00,225.92,226.3,225.91,226.08,31665.0,225.92,226.3,225.91,226.08,31665.0
2025-05-06 10:40:00,226.08,226.4,225.61,226.38,30199.0,226.08,226.4,225.61,226.38,30199.0
2025-05-06 10:50:00,226.36,226.63,226.23,226.6,27157.0,226.36,226.63,226.23,226.6,27157.0
2025-05-06 11:00:00,226.71,226.87,226.55,226.67,6697.0,226.71,226.87,226.55,226.67,6697.0
2025-05-06 11:10:00,226.72,226.75,226.5,226.74,8179.0,226.72,226.75,226.5,226.74,8179.0
2025-05-06 11:20:00,226.74,226.75,226.38,226.38,11290.0,226.74,226.75,226.38,226.38,11290.0
2025-05-06 11:30:00,226.27,226.56,226.2,226.46,4684.0,226.27,226.56,226.2,226.46,4684.0
2025-05-06 11:40:00,226.45,226.45,226.18,226.38,5544.0,226.45,226.45,226.18,226.38,5544.0
2025-05-06 11:50:00,226.38,226.38,226.03,226.03,6058.0,226.38,226.38,226.03,226.03,6058.0
2025-05-06 12:00:00,225.96,226.19,225.96,226.04,10260.0,225.96,226.19,225.96,226.04,10260.0
2025-05-06 12:10:00,226.01,226.81,226.01,226.75,13376.0,226.01,226.81,226.01,226.75,13376.0
2025-05-06 12:20:00,226.75,226.75,226.21,226.21,6572.0,226.75,226.75,226.21,226.21,6572.0
2025-05-06 12:30:00,226.21,226.56,226.15,226.4,6290.0,226.21,226.56,226.15,226.4,6290.0
2025-05-06 12:40:00,226.53,226.53,226.15,226.2,5569.0,226.53,226.53,226.15,226.2,5569.0
2025-05-06 12:50:00,226.14,226.43,226.02,226.41,11160.0,226.14,226.43,226.02,226.41,11160.0
2025-05-06 13:00:00,226.4,226.65,226.28,226.65,23298.0,226.4,226.65,226.28,226.65,23298.0
2025-05-06 13:10:00,226.62,226.92,226.59,226.9,8839.0,226.62,226.92,226.59,226.9,8839.0
2025-05-06 13:20:00,226.85,226.86,226.43,226.58,20913.0,226.85,226.86,226.43,226.58,20913.0
2025-05-06 13:30:00,226.57,226.59,226.24,226.33,5813.0,226.57,226.59,226.24,226.33,5813.0
2025-05-06 13:40:00,226.23,226.29,226.09,226.13,11849.0,226.23,226.29,226.09,226.13,11849.0
2025-05-06 13:50:00,226.09,226.25,226.07,226.13,8865.0,226.09,226.25,226.07,226.13,8865.0
2025-05-06 14:00:00,226.13,226.48,226.13,226.32,16126.0,226.13,226.48,226.13,226.32,16126.0
2025-05-06 14:10:00,226.21,226.49,226.2,226.42,5876.0,226.21,226.49,226.2,226.42,5876.0
2025-05-06 14:20:00,226.47,226.75,226.43,226.7,8288.0,226.47,226.75,226.43,226.7,8288.0
2025-05-06 14:30:00,226.8,226.81,226.58,226.71,15090.0,226.8,226.81,226.58,226.71,15090.0
2025-05-06 14:40:00,226.79,226.89,226.67,226.84,7328.0,226.79,226.89,226.67,226.84,7328.0
2025-05-06 14:50:00,226.84,227.17,226.73,227.14,7352.0,226.84,227.17,226.73,227.14,7352.0
2025-05-06 15:00:00,227.08,227.18,226.78,226.83,9533.0,227.08,227.18,226.78,226.83,9533.0
2025-05-06 15:10:00,226.88,227.09,226.76,226.95,14197.0,226.88,227.09,226.76,226.95,14197.0
2025-05-06 15:20:00,226.9,227.03,226.82,226.98,11225.0,226.9,227.03,226.82,226.98,11225.0
2025-05-06 15:30:00,226.98,227.12,226.74,226.9,23645.0,226.98,227.12,226.74,226.9,23645.0
2025-05-06 15:40:00,226.95,227.28,226.85,227.04,19415.0,226.95,227.28,226.85,227.04,19415.0
2025-05-06 15:50:00,227.0,227.55,226.58,226.58,131338.0,227.0,227.55,226.58,226.58,131338.0
2025-05-07 09:30:00,226.7,228.32,226.7,227.64,31456.0,226.7,228.32,226.7,227.64,31456.0
2025-05-07 09:40:00,227.83,228.51,227.7,227.88,10317.0,227.83,228.51,227.7,227.88,10317.0
2025-05-07 09:50:00,227.94,228.52,227.93,227.95,13221.0,227.94,228.52,227.93,227.95,13221.0
2025-05-07 10:00:00,227.94,228.13,227.71,227.97,10157.0,227.94,228.13,227.71,227.97,10157.0
2025-05-07 10:10:00,228.03,228.09,227.76,227.93,13767.0,228.03,228.09,227.76,227.93,13767.0
2025-05-07 10:20:00,227.93,227.96,227.39,227.53,9892.0,227.93,227.96,227.39,227.53,9892.0
2025-05-07 10:30:00,227.53,227.53,227.2,227.44,8680.0,227.53,227.53,227.2,227.44,8680.0
2025-05-07 10:40:00,227.48,227.71,227.36,227.49,18983.0,227.48,227.71,227.36,227.49,18983.0
2025-05-07 10:50:00,227.49,227.5,227.05,227.48,16179.0,227.49,227.5,227.05,227.48,16179.0
2025-05-07 11:00:00,227.41,227.51,227.11,227.23,16307.0,227.41,227.51,227.11,227.23,16307.0
2025-05-07 11:10:00,227.23,227.4,227.02,227.4,11464.0,227.23,227.4,227.02,227.4,11464.0
2025-05-07 11:20:00,227.31,228.08,227.3,228.01,9242.0,227.31,228.08,227.3,228.01,9242.0
2025-05-07 11:30:00,228.1,228.18,227.91,228.11,6647.0,228.1,228.18,227.91,228.11,6647.0
2025-05-07 11:40:00,228.11,228.44,227.89,227.95,6777.0,228.11,228.44,227.89,227.95,6777.0
2025-05-07 11:50:00,227.89,228.32,227.81,228.31,6923.0,227.89,228.32,227.81,228.31,6923.0
2025-05-07 12:00:00,228.27,228.5,228.21,228.25,4762.0,228.27,228.5,228.21,228.25,4762.0
2025-05-07 12:10:00,228.2,228.29,228.08,228.29,4223.0,228.2,228.29,228.08,228.29,4223.0
2025-05-07 12:20:00,228.29,228.29,227.84,227.87,5872.0,228.29,228.29,227.84,227.87,5872.0
2025-05-07 12:30:00,227.9,228.43,227.89,228.43,4614.0,227.9,228.43,227.89,228.43,4614.0
2025-05-07 12:40:00,228.4,228.55,228.32,228.55,2635.0,228.4,228.55,228.32,228.55,2635.0
2025-05-07 12:50:00,228.53,228.97,228.52,228.96,3640.0,228.53,228.97,228.52,228.96,3640.0
2025-05-07 13:00:00,228.83,229.05,228.77,228.77,4734.0,228.83,229.05,228.77,228.77,4734.0
2025-05-07 13:10:00,228.9,228.99,228.78,228.92,3739.0,228.9,228.99,228.78,228.92,3739.0
2025-05-07 13:20:00,228.84,228.86,228.63,228.76,3226.0,228.84,228.86,228.63,228.76,3226.0
2025-05-07 13:30:00,228.77,228.84,228.65,228.77,9650.0,228.77,228.84,228.65,228.77,9650.0
2025-05-07 13:40:00,228.77,228.93,228.73,228.73,32365.0,228.77,228.93,228.73,228.73,32365.0
2025-05-07 13:50:00,228.72,228.72,228.15,228.23,8572.0,228.72,228.72,228.15,228.23,8572.0
2025-05-07 14:00:00,228.51,228.88,227.62,227.78,26330.0,228.51,228.88,227.62,227.78,26330.0
2025-05-07 14:10:00,227.76,227.93,227.52,227.73,25003.0,227.76,227.93,227.52,227.73,25003.0
2025-05-07 14:20:00,227.79,228.0,227.55,227.84,11906.0,227.79,228.0,227.55,227.84,11906.0
2025-05-07 14:30:00,227.64,228.92,227.61,228.83,18424.0,227.64,228.92,227.61,228.83,18424.0
2025-05-07 14:40:00,228.88,228.92,228.0,228.13,16691.0,228.88,228.92,228.0,228.13,16691.0
2025-05-07 14:50:00,228.19,229.05,227.96,229.04,13016.0,228.19,229.05,227.96,229.04,13016.0
2025-05-07 15:00:00,228.92,228.96,228.44,228.69,10951.0,228.92,228.96,228.44,228.69,10951.0
2025-05-07 15:10:00,228.69,228.71,228.36,228.63,9908.0,228.69,228.71,228.36,228.63,9908.0
2025-05-07 15:20:00,228.69,228.75,227.75,227.79,15995.0,228.69,228.75,227.75,227.79,15995.0
2025-05-07 15:30:00,227.91,228.07,227.57,227.92,21257.0,227.91,228.07,227.57,227.92,21257.0
2025-05-07 15:40:00,227.98,228.89,227.72,227.97,30165.0,227.98,228.89,227.72,227.97,30165.0
2025-05-07 15:50:00,227.76,228.34,227.57,227.88,134535.0,227.76,228.34,227.57,227.88,134535.0
2025-05-08 09:30:00,228.0,230.0,227.83,228.42,31285.0,228.0,230.0,227.83,228.42,31285.0
2025-05-08 09:40:00,228.55,229.0,228.48,228.76,11799.0,228.55,229.0,228.48,228.76,11799.0
2025-05-08 09:50:00,228.74,228.83,228.58,228.8,10509.0,228.74,228.83,228.58,228.8,10509.0
2025-05-08 10:00:00,228.79,229.16,228.69,229.16,45111.0,228.79,229.16,228.69,229.16,45111.0
2025-05-08 10:10:00,229.22,229.22,228.57,228.93,10563.0,229.22,229.22,228.57,228.93,10563.0
2025-05-08 10:20:00,229.04,229.51,228.73,229.31,12270.0,229.04,229.51,228.73,229.31,12270.0
2025-05-08 10:30:00,229.36,229.47,229.2,229.27,9089.0,229.36,229.47,229.2,229.27,9089.0
2025-05-08 10:40:00,229.21,229.47,229.18,229.34,5506.0,229.21,229.47,229.18,229.34,5506.0
2025-05-08 10:50:00,229.34,229.49,228.87,229.05,8723.0,229.34,229.49,228.87,229.05,8723.0
2025-05-08 11:00:00,229.05,229.05,228.67,228.96,7672.0,229.05,229.05,228.67,228.96,7672.0
2025-05-08 11:10:00,228.86,229.44,228.74,229.44,15058.0,228.86,229.44,228.74,229.44,15058.0
2025-05-08 11:20:00,229.5,230.4,229.5,229.96,13095.0,229.5,230.4,229.5,229.96,13095.0
2025-05-08 11:30:00,229.94,230.16,229.77,230.16,5551.0,229.94,230.16,229.77,230.16,5551.0
2025-05-08 11:40:00,230.23,230.88,230.23,230.76,5322.0,230.23,230.88,230.23,230.76,5322.0
2025-05-08 11:50:00,230.76,230.92,230.33,230.56,18463.0,230.76,230.92,230.33,230.56,18463.0
2025-05-08 12:00:00,230.68,230.84,230.68,230.73,6210.0,230.68,230.84,230.68,230.73,6210.0
2025-05-08 12:10:00,230.8,230.97,230.61,230.97,11808.0,230.8,230.97,230.61,230.97,11808.0
2025-05-08 12:20:00,231.01,231.11,230.59,230.67,10608.0,231.01,231.11,230.59,230.67,10608.0
2025-05-08 12:30:00,230.65,230.81,230.64,230.68,10911.0,230.65,230.81,230.64,230.68,10911.0
2025-05-08 12:40:00,230.73,231.07,230.73,230.79,8991.0,230.73,231.07,230.73,230.79,8991.0
2025-05-08 12:50:00,230.96,231.26,230.86,231.12,13359.0,230.96,231.26,230.86,231.12,13359.0
2025-05-08 13:00:00,231.11,231.15,230.93,230.99,4778.0,231.11,231.15,230.93,230.99,4778.0
2025-05-08 13:10:00,231.02,231.07,230.84,230.86,12266.0,231.02,231.07,230.84,230.86,12266.0
2025-05-08 13:20:00,230.85,230.89,230.63,230.8,12419.0,230.85,230.89,230.63,230.8,12419.0
2025-05-08 13:30:00,230.86,230.93,230.59,230.88,18190.0,230.86,230.93,230.59,230.88,18190.0
2025-05-08 13:40:00,230.84,230.84,230.47,230.48,10791.0,230.84,230.84,230.47,230.48,10791.0
2025-05-08 13:50:00,230.54,230.58,230.21,230.31,13478.0,230.54,230.58,230.21,230.31,13478.0
2025-05-08 14:00:00,230.25,230.63,230.24,230.63,10901.0,230.25,230.63,230.24,230.63,10901.0
2025-05-08 14:10:00,230.63,230.84,230.55,230.61,11986.0,230.63,230.84,230.55,230.61,11986.0
2025-05-08 14:20:00,230.59,230.67,230.31,230.41,8246.0,230.59,230.67,230.31,230.41,8246.0
2025-05-08 14:30:00,230.46,230.75,230.46,230.55,9685.0,230.46,230.75,230.46,230.55,9685.0
2025-05-08 14:40:00,230.44,230.92,230.43,230.64,19301.0,230.44,230.92,230.43,230.64,19301.0
2025-05-08 14:50:00,230.59,230.8,230.45,230.62,12938.0,230.59,230.8,230.45,230.62,12938.0
2025-05-08 15:00:00,230.65,230.72,230.29,230.32,13749.0,230.65,230.72,230.29,230.32,13749.0
2025-05-08 15:10:00,230.28,230.28,230.03,230.18,12897.0,230.28,230.28,230.03,230.18,12897.0
2025-05-08 15:20:00,230.2,230.42,230.0,230.2,17621.0,230.2,230.42,230.0,230.2,17621.0
2025-05-08 15:30:00,230.17,230.4,229.99,230.26,21202.0,230.17,230.4,229.99,230.26,21202.0
2025-05-08 15:40:00,230.23,230.23,229.61,229.77,66093.0,230.23,230.23,229.61,229.77,66093.0
2025-05-08 15:50:00,229.75,229.88,228.46,228.54,160934.0,229.75,229.88,228.46,228.54,160934.0
2025-05-09 09:30:00,228.45,228.52,227.49,227.54,38568.0,228.45,228.52,227.49,227.54,38568.0
2025-05-09 09:40:00,227.61,227.62,227.19,227.32,6370.0,227.61,227.62,227.19,227.32,6370.0
2025-05-09 09:50:00,227.26,227.33,226.96,227.12,8545.0,227.26,227.33,226.96,227.12,8545.0
2025-05-09 10:00:00,227.16,227.4,227.05,227.23,6712.0,227.16,227.4,227.05,227.23,6712.0
2025-05-09 10:10:00,227.31,227.52,226.91,226.94,10383.0,227.31,227.52,226.91,226.94,10383.0
2025-05-09 10:20:00,226.97,227.16,226.65,226.98,7584.0,226.97,227.16,226.65,226.98,7584.0
2025-05-09 10:30:00,227.24,227.25,226.68,227.1,13118.0,227.24,227.25,226.68,227.1,13118.0
2025-05-09 10:40:00,227.0,227.55,227.0,227.55,16767.0,227.0,227.55,227.0,227.55,16767.0
2025-05-09 10:50:00,227.39,227.46,227.17,227.18,5765.0,227.39,227.46,227.17,227.18,5765.0
2025-05-09 11:00:00,227.26,227.44,227.1,227.34,7541.0,227.26,227.44,227.1,227.34,7541.0
2025-05-09 11:10:00,227.34,227.44,226.96,227.04,23867.0,227.34,227.44,226.96,227.04,23867.0
2025-05-09 11:20:00,226.96,227.15,226.64,227.15,7104.0,226.96,227.15,226.64,227.15,7104.0
2025-05-09 11:30:00,227.15,227.5,227.14,227.43,7271.0,227.15,227.5,227.14,227.43,7271.0
2025-05-09 11:40:00,227.42,227.47,227.29,227.35,4265.0,227.42,227.47,227.29,227.35,4265.0
2025-05-09 11:50:00,227.36,227.71,227.35,227.71,4237.0,227.36,227.71,227.35,227.71,4237.0
2025-05-09 12:00:00,227.6,227.68,227.34,227.49,2953.0,227.6,227.68,227.34,227.49,2953.0
2025-05-09 12:10:00,227.36,227.55,227.18,227.55,1094.0,227.36,227.55,227.18,227.55,1094.0
2025-05-09 12:20:00,227.49,227.58,227.14,227.31,3084.0,227.49,227.58,227.14,227.31,3084.0
2025-05-09 12:30:00,227.3,227.35,227.14,227.16,3865.0,227.3,227.35,227.14,227.16,3865.0
2025-05-09 12:40:00,227.23,227.24,226.78,226.87,4422.0,227.23,227.24,226.78,226.87,4422.0
2025-05-09 12:50:00,226.83,226.97,226.83,226.93,1884.0,226.83,226.97,226.83,226.93,1884.0
2025-05-09 13:00:00,226.94,226.95,226.69,226.95,4029.0,226.94,226.95,226.69,226.95,4029.0
2025-05-09 13:10:00,226.92,227.24,226.81,227.16,6006.0,226.92,227.24,226.81,227.16,6006.0
2025-05-09 13:20:00,227.08,227.32,226.78,227.21,19084.0,227.08,227.32,226.78,227.21,19084.0
2025-05-09 13:30:00,227.21,227.32,227.03,227.17,9584.0,227.21,227.32,227.03,227.17,9584.0
2025-05-09 13:40:00,227.26,227.46,227.22,227.34,4683.0,227.26,227.46,227.22,227.34,4683.0
2025-05-09 13:50:00,227.24,227.45,227.21,227.41,6758.0,227.24,227.45,227.21,227.41,6758.0
2025-05-09 14:00:00,227.46,227.46,227.21,227.21,5770.0,227.46,227.46,227.21,227.21,5770.0
2025-05-09 14:10:00,227.15,227.38,227.08,227.08,7261.0,227.15,227.38,227.08,227.08,7261.0
2025-05-09 14:20:00,227.24,227.28,227.09,227.18,2305.0,227.24,227.28,227.09,227.18,2305.0
2025-05-09 14:30:00,227.18,227.36,227.09,227.28,7548.0,227.18,227.36,227.09,227.28,7548.0
2025-05-09 14:40:00,227.24,227.5,227.17,227.45,8175.0,227.24,227.5,227.17,227.45,8175.0
2025-05-09 14:50:00,227.45,227.56,227.32,227.33,8939.0,227.45,227.56,227.32,227.33,8939.0
2025-05-09 15:00:00,227.37,227.65,227.35,227.61,10370.0,227.37,227.65,227.35,227.61,10370.0
2025-05-09 15:10:00,227.61,227.67,227.33,227.52,10612.0,227.61,227.67,227.33,227.52,10612.0
2025-05-09 15:20:00,227.48,227.48,227.13,227.18,16841.0,227.48,227.48,227.13,227.18,16841.0
2025-05-09 15:30:00,227.18,227.22,226.89,226.95,13170.0,227.18,227.22,226.89,226.95,13170.0
2025-05-09 15:40:00,226.98,227.03,226.59,226.77,21185.0,226.98,227.03,226.59,226.77,21185.0
2025-05-09 15:50:00,226.77,227.16,226.69,226.83,70537.0,226.77,227.16,226.69,226.83,70537.0
2025-05-12 09:30:00,226.83,227.17,222.51,222.97,52419.0,226.83,227.17,222.51,222.97,52419.0
2025-05-12 09:40:00,222.97,224.93,222.21,224.93,19674.0,222.97,224.93,222.21,224.93,19674.0
2025-05-12 09:50:00,224.97,225.65,224.81,225.39,49685.0,224.97,225.65,224.81,225.39,49685.0
2025-05-12 10:00:00,225.42,225.42,223.86,224.35,55440.0,225.42,225.42,223.86,224.35,55440.0
2025-05-12 10:10:00,224.4,225.73,224.4,225.62,8905.0,224.4,225.73,224.4,225.62,8905.0
2025-05-12 10:20:00,225.57,225.57,224.54,225.0,10389.0,225.57,225.57,224.54,225.0,10389.0
2025-05-12 10:30:00,224.92,225.49,224.78,224.97,11221.0,224.92,225.49,224.78,224.97,11221.0
2025-05-12 10:40:00,224.92,225.28,224.65,225.23,13730.0,224.92,225.28,224.65,225.23,13730.0
2025-05-12 10:50:00,225.25,225.97,225.25,225.52,26102.0,225.25,225.97,225.25,225.52,26102.0
2025-05-12 11:00:00,225.59,225.89,225.21,225.21,11280.0,225.59,225.89,225.21,225.21,11280.0
2025-05-12 11:10:00,225.19,225.51,224.59,224.67,13277.0,225.19,225.51,224.59,224.67,13277.0
2025-05-12 11:20:00,224.51,224.52,223.63,223.91,16321.0,224.51,224.52,223.63,223.91,16321.0
2025-05-12 11:30:00,223.87,224.15,223.83,223.97,18213.0,223.87,224.15,223.83,223.97,18213.0
2025-05-12 11:40:00,223.97,224.32,223.89,224.22,10158.0,223.97,224.32,223.89,224.22,10158.0
2025-05-12 11:50:00,224.09,224.57,224.07,224.33,5648.0,224.09,224.57,224.07,224.33,5648.0
2025-05-12 12:00:00,224.52,224.64,224.27,224.58,11983.0,224.52,224.64,224.27,224.58,11983.0
2025-05-12 12:10:00,224.49,224.66,224.17,224.56,9586.0,224.49,224.66,224.17,224.56,9586.0
2025-05-12 12:20:00,224.48,224.97,224.47,224.65,7829.0,224.48,224.97,224.47,224.65,7829.0
2025-05-12 12:30:00,224.65,224.96,224.65,224.71,4218.0,224.65,224.96,224.65,224.71,4218.0
2025-05-12 12:40:00,224.82,225.15,224.75,225.02,8424.0,224.82,225.15,224.75,225.02,8424.0
2025-05-12 12:50:00,225.06,225.23,225.02,225.13,2996.0,225.06,225.23,225.02,225.13,2996.0
2025-05-12 13:00:00,225.2,225.32,224.93,225.24,13669.0,225.2,225.32,224.93,225.24,13669.0
2025-05-12 13:10:00,225.21,225.21,224.78,224.86,8293.0,225.21,225.21,224.78,224.86,8293.0
2025-05-12 13:20:00,224.87,224.87,224.48,224.76,6481.0,224.87,224.87,224.48,224.76,6481.0
2025-05-12 13:30:00,224.63,225.01,224.57,224.97,13095.0,224.63,225.01,224.57,224.97,13095.0
2025-05-12 13:40:00,224.9,225.12,224.89,225.04,8017.0,224.9,225.12,224.89,225.04,8017.0
2025-05-12 13:50:00,225.04,225.27,224.97,225.15,14440.0,225.04,225.27,224.97,225.15,14440.0
2025-05-12 14:00:00,225.22,225.73,225.2,225.63,21646.0,225.22,225.73,225.2,225.63,21646.0
2025-05-12 14:10:00,225.67,225.69,225.34,225.67,4221.0,225.67,225.69,225.34,225.67,4221.0
2025-05-12 14:20:00,225.67,225.67,225.4,225.42,4924.0,225.67,225.67,225.4,225.42,4924.0
2025-05-12 14:30:00,225.53,225.76,225.53,225.71,6226.0,225.53,225.76,225.53,225.71,6226.0
2025-05-12 14:40:00,225.83,225.85,225.48,225.48,5831.0,225.83,225.85,225.48,225.48,5831.0
2025-05-12 14:50:00,225.51,225.73,225.39,225.61,5426.0,225.51,225.73,225.39,225.61,5426.0
2025-05-12 15:00:00,225.47,225.89,225.46,225.88,7339.0,225.47,225.89,225.46,225.88,7339.0
2025-05-12 15:10:00,225.8,225.88,225.56,225.74,11245.0,225.8,225.88,225.56,225.74,11245.0
2025-05-12 15:20:00,225.76,226.22,225.72,226.18,8920.0,225.76,226.22,225.72,226.18,8920.0
2025-05-12 15:30:00,226.18,226.28,225.94,226.2,20019.0,226.18,226.28,225.94,226.2,20019.0
2025-05-12 15:40:00,226.09,226.26,225.86,225.92,29196.0,226.09,226.26,225.86,225.92,29196.0
2025-05-12 15:50:00,225.94,227.25,225.89,227.18,148991.0,225.94,227.25,225.89,227.18,148991.0
2025-05-13 09:30:00,226.41,228.67,226.1,228.14,42768.0,226.41,228.67,226.1,228.14,42768.0
2025-05-13 09:40:00,228.3,228.65,227.82,228.03,25402.0,228.3,228.65,227.82,228.03,25402.0
2025-05-13 09:50:00,228.03,228.61,227.68,228.57,42836.0,228.03,228.61,227.68,228.57,42836.0
2025-05-13 10:00:00,228.63,228.63,228.0,228.3,44864.0,228.63,228.63,228.0,228.3,44864.0
2025-05-13 10:10:00,228.16,228.87,228.16,228.65,17637.0,228.16,228.87,228.16,228.65,17637.0
2025-05-13 10:20:00,228.67,228.95,228.15,228.22,40191.0,228.67,228.95,228.15,228.22,40191.0
2025-05-13 10:30:00,228.17,228.26,227.13,227.34,116267.0,228.17,228.26,227.13,227.34,116267.0
2025-05-13 10:40:00,227.35,227.61,226.93,227.25,127821.0,227.35,227.61,226.93,227.25,127821.0
2025-05-13 10:50:00,227.25,227.25,226.62,227.14,47723.0,227.25,227.25,226.62,227.14,47723.0
2025-05-13 11:00:00,227.19,227.4,226.76,227.03,37385.0,227.19,227.4,226.76,227.03,37385.0
2025-05-13 11:10:00,226.97,226.97,226.36,226.56,113797.0,226.97,226.97,226.36,226.56,113797.0
2025-05-13 11:20:00,226.56,226.97,226.48,226.73,29583.0,226.56,226.97,226.48,226.73,29583.0
2025-05-13 11:30:00,226.84,226.85,226.48,226.58,24114.0,226.84,226.85,226.48,226.58,24114.0
2025-05-13 11:40:00,226.39,226.39,225.83,225.87,33578.0,226.39,226.39,225.83,225.87,33578.0
2025-05-13 11:50:00,225.88,225.95,225.7,225.95,8464.0,225.88,225.95,225.7,225.95,8464.0
2025-05-13 12:00:00,226.0,226.16,225.41,225.53,12791.0,226.0,226.16,225.41,225.53,12791.0
2025-05-13 12:10:00,225.52,225.61,225.35,225.35,8393.0,225.52,225.61,225.35,225.35,8393.0
2025-05-13 12:20:00,225.47,225.48,225.32,225.48,4499.0,225.47,225.48,225.32,225.48,4499.0
2025-05-13 12:30:00,225.47,225.69,225.35,225.36,8515.0,225.47,225.69,225.35,225.36,8515.0
2025-05-13 12:40:00,225.38,225.4,225.16,225.16,8558.0,225.38,225.4,225.16,225.16,8558.0
2025-05-13 12:50:00,225.02,225.29,224.88,225.25,22641.0,225.02,225.29,224.88,225.25,22641.0
2025-05-13 13:00:00,225.21,225.35,225.0,225.04,17750.0,225.21,225.35,225.0,225.04,17750.0
2025-05-13 13:10:00,225.0,225.2,224.88,225.15,12294.0,225.0,225.2,224.88,225.15,12294.0
2025-05-13 13:20:00,225.25,225.58,225.22,225.39,31956.0,225.25,225.58,225.22,225.39,31956.0
2025-05-13 13:30:00,225.39,225.8,225.39,225.46,45943.0,225.39,225.8,225.39,225.46,45943.0
2025-05-13 13:40:00,225.35,225.44,225.18,225.21,12997.0,225.35,225.44,225.18,225.21,12997.0
2025-05-13 13:50:00,225.18,225.21,224.82,225.02,31438.0,225.18,225.21,224.82,225.02,31438.0
2025-05-13 14:00:00,225.02,225.13,224.7,224.78,27022.0,225.02,225.13,224.7,224.78,27022.0
2025-05-13 14:10:00,224.74,224.89,224.35,224.38,14441.0,224.74,224.89,224.35,224.38,14441.0
2025-05-13 14:20:00,224.41,224.47,224.05,224.11,11582.0,224.41,224.47,224.05,224.11,11582.0
2025-05-13 14:30:00,224.07,224.21,223.86,224.02,19879.0,224.07,224.21,223.86,224.02,19879.0
2025-05-13 14:40:00,224.02,224.51,223.88,224.51,21622.0,224.02,224.51,223.88,224.51,21622.0
2025-05-13 14:50:00,224.5,224.61,224.3,224.61,26099.0,224.5,224.61,224.3,224.61,26099.0
2025-05-13 15:00:00,224.57,224.64,224.37,224.55,30254.0,224.57,224.64,224.37,224.55,30254.0
2025-05-13 15:10:00,224.58,224.61,224.29,224.29,30115.0,224.58,224.61,224.29,224.29,30115.0
2025-05-13 15:20:00,224.27,224.7,224.23,224.5,37550.0,224.27,224.7,224.23,224.5,37550.0
2025-05-13 15:30:00,224.53,224.76,224.51,224.71,47589.0,224.53,224.76,224.51,224.71,47589.0
2025-05-13 15:40:00,224.67,224.75,224.49,224.52,72229.0,224.67,224.75,224.49,224.52,72229.0
2025-05-13 15:50:00,224.43,224.47,223.57,223.71,228961.0,224.43,224.47,223.57,223.71,228961.0
2025-05-14 09:30:00,224.08,224.63,221.88,222.3,35001.0,224.08,224.63,221.88,222.3,35001.0
2025-05-14 09:40:00,222.01,222.09,220.99,220.99,26331.0,222.01,222.09,220.99,220.99,26331.0
2025-05-14 09:50:00,221.03,221.6,220.43,221.51,32637.0,221.03,221.6,220.43,221.51,32637.0
2025-05-14 10:00:00,221.5,221.5,219.86,220.04,25244.0,221.5,221.5,219.86,220.04,25244.0
2025-05-14 10:10:00,219.96,220.42,219.8,220.32,25195.0,219.96,220.42,219.8,220.32,25195.0
2025-05-14 10:20:00,220.32,221.46,220.32,221.46,28946.0,220.32,221.46,220.32,221.46,28946.0
2025-05-14 10:30:00,221.4,221.82,221.04,221.75,91408.0,221.4,221.82,221.04,221.75,91408.0
2025-05-14 10:40:00,221.77,221.95,221.08,221.4,20654.0,221.77,221.95,221.08,221.4,20654.0
2025-05-14 10:50:00,221.47,221.58,221.05,221.18,9838.0,221.47,221.58,221.05,221.18,9838.0
2025-05-14 11:00:00,221.08,221.33,220.41,220.51,17549.0,221.08,221.33,220.41,220.51,17549.0
2025-05-14 11:10:00,220.43,221.02,220.35,221.02,14380.0,220.43,221.02,220.35,221.02,14380.0
2025-05-14 11:20:00,221.1,221.77,221.1,221.73,27605.0,221.1,221.77,221.1,221.73,27605.0
2025-05-14 11:30:00,221.76,222.14,221.55,221.75,23011.0,221.76,222.14,221.55,221.75,23011.0
2025-05-14 11:40:00,221.75,222.04,221.65,221.87,30111.0,221.75,222.04,221.65,221.87,30111.0
2025-05-14 11:50:00,221.78,221.94,221.69,221.69,13629.0,221.78,221.94,221.69,221.69,13629.0
2025-05-14 12:00:00,221.68,221.85,221.65,221.77,13359.0,221.68,221.85,221.65,221.77,13359.0
2025-05-14 12:10:00,221.78,221.79,221.58,221.79,30516.0,221.78,221.79,221.58,221.79,30516.0
2025-05-14 12:20:00,221.78,221.91,221.67,221.68,9472.0,221.78,221.91,221.67,221.68,9472.0
2025-05-14 12:30:00,221.68,221.75,221.61,221.65,27339.0,221.68,221.75,221.61,221.65,27339.0
2025-05-14 12:40:00,221.62,221.88,221.46,221.78,36608.0,221.62,221.88,221.46,221.78,36608.0
2025-05-14 12:50:00,221.79,222.24,221.78,222.14,21914.0,221.79,222.24,221.78,222.14,21914.0
2025-05-14 13:00:00,222.08,222.09,221.8,221.89,12450.0,222.08,222.09,221.8,221.89,12450.0
2025-05-14 13:10:00,221.81,222.08,221.81,221.97,13513.0,221.81,222.08,221.81,221.97,13513.0
2025-05-14 13:20:00,221.99,222.15,221.93,222.01,14556.0,221.99,222.15,221.93,222.01,14556.0
2025-05-14 13:30:00,222.12,222.16,221.96,222.02,8417.0,222.12,222.16,221.96,222.02,8417.0
2025-05-14 13:40:00,222.13,222.18,221.68,221.77,10690.0,222.13,222.18,221.68,221.77,10690.0
2025-05-14 13:50:00,221.77,222.3,221.77,222.27,12342.0,221.77,222.3,221.77,222.27,12342.0
2025-05-14 14:00:00,222.24,222.55,222.19,222.36,18036.0,222.24,222.55,222.19,222.36,18036.0
2025-05-14 14:10:00,222.3,222.37,222.22,222.34,11852.0,222.3,222.37,222.22,222.34,11852.0
2025-05-14 14:20:00,222.36,222.44,222.26,222.27,13619.0,222.36,222.44,222.26,222.27,13619.0
2025-05-14 14:30:00,222.34,222.64,222.26,222.37,26060.0,222.34,222.64,222.26,222.37,26060.0
2025-05-14 14:40:00,222.33,222.66,222.32,222.38,12726.0,222.33,222.66,222.32,222.38,12726.0
2025-05-14 14:50:00,222.42,222.42,222.07,222.31,16613.0,222.42,222.42,222.07,222.31,16613.0
2025-05-14 15:00:00,222.32,222.42,222.19,222.31,13006.0,222.32,222.42,222.19,222.31,13006.0
2025-05-14 15:10:00,222.31,222.49,222.24,222.45,36383.0,222.31,222.49,222.24,222.45,36383.0
2025-05-14 15:20:00,222.45,222.46,222.11,222.3,31533.0,222.45,222.46,222.11,222.3,31533.0
2025-05-14 15:30:00,222.25,222.61,222.21,222.53,36910.0,222.25,222.61,222.21,222.53,36910.0
2025-05-14 15:40:00,222.53,222.66,222.34,222.61,50264.0,222.53,222.66,222.34,222.61,50264.0
2025-05-14 15:50:00,222.62,222.89,222.24,222.47,182279.0,222.62,222.89,222.24,222.47,182279.0
2025-05-15 09:30:00,223.45,224.56,223.26,224.48,37324.0,223.45,224.56,223.26,224.48,37324.0
2025-05-15 09:40:00,224.48,225.18,223.93,225.05,11688.0,224.48,225.18,223.93,225.05,11688.0
2025-05-15 09:50:00,225.11,225.51,224.46,225.38,25284.0,225.11,225.51,224.46,225.38,25284.0
2025-05-15 10:00:00,225.38,226.0,225.24,225.81,30494.0,225.38,226.0,225.24,225.81,30494.0
2025-05-15 10:10:00,225.8,225.8,225.28,225.48,23707.0,225.8,225.8,225.28,225.48,23707.0
2025-05-15 10:20:00,225.42,226.09,225.11,226.06,14947.0,225.42,226.09,225.11,226.06,14947.0
2025-05-15 10:30:00,226.0,226.43,225.93,226.35,20474.0,226.0,226.43,225.93,226.35,20474.0
2025-05-15 10:40:00,226.34,226.34,225.84,225.98,47102.0,226.34,226.34,225.84,225.98,47102.0
2025-05-15 10:50:00,225.99,226.15,225.87,225.92,10148.0,225.99,226.15,225.87,225.92,10148.0
2025-05-15 11:00:00,225.92,226.43,224.87,226.11,275397.0,225.92,226.43,224.87,226.11,275397.0
2025-05-15 11:10:00,226.03,226.52,225.92,226.34,14275.0,226.03,226.52,225.92,226.34,14275.0
2025-05-15 11:20:00,226.34,226.66,226.29,226.38,20230.0,226.34,226.66,226.29,226.38,20230.0
2025-05-15 11:30:00,226.37,226.57,226.17,226.43,5792.0,226.37,226.57,226.17,226.43,5792.0
2025-05-15 11:40:00,226.41,226.54,226.08,226.09,24401.0,226.41,226.54,226.08,226.09,24401.0
2025-05-15 11:50:00,226.0,226.43,225.98,226.18,18577.0,226.0,226.43,225.98,226.18,18577.0
2025-05-15 12:00:00,226.16,226.45,226.03,226.29,38286.0,226.16,226.45,226.03,226.29,38286.0
2025-05-15 12:10:00,226.24,226.27,225.88,225.89,6718.0,226.24,226.27,225.88,225.89,6718.0
2025-05-15 12:20:00,225.85,225.86,225.48,225.56,9045.0,225.85,225.86,225.48,225.56,9045.0
2025-05-15 12:30:00,225.56,225.57,225.05,225.07,13243.0,225.56,225.57,225.05,225.07,13243.0
2025-05-15 12:40:00,225.06,225.38,224.97,225.35,11343.0,225.06,225.38,224.97,225.35,11343.0
2025-05-15 12:50:00,225.4,225.64,225.21,225.48,14291.0,225.4,225.64,225.21,225.48,14291.0
2025-05-15 13:00:00,225.46,225.54,225.23,225.33,18401.0,225.46,225.54,225.23,225.33,18401.0
2025-05-15 13:10:00,225.28,225.93,225.25,225.84,13121.0,225.28,225.93,225.25,225.84,13121.0
2025-05-15 13:20:00,225.84,226.04,225.84,225.84,9787.0,225.84,226.04,225.84,225.84,9787.0
2025-05-15 13:30:00,225.91,225.91,225.51,225.51,14147.0,225.91,225.91,225.51,225.51,14147.0
2025-05-15 13:40:00,225.58,225.74,225.4,225.52,37854.0,225.58,225.74,225.4,225.52,37854.0
2025-05-15 13:50:00,225.55,225.75,225.53,225.75,12769.0,225.55,225.75,225.53,225.75,12769.0
2025-05-15 14:00:00,225.69,225.75,225.59,225.72,14428.0,225.69,225.75,225.59,225.72,14428.0
2025-05-15 14:10:00,225.63,226.05,225.58,225.83,26969.0,225.63,226.05,225.58,225.83,26969.0
2025-05-15 14:20:00,225.96,226.01,225.82,225.99,43827.0,225.96,226.01,225.82,225.99,43827.0
2025-05-15 14:30:00,226.05,226.56,226.05,226.42,162066.0,226.05,226.56,226.05,226.42,162066.0
2025-05-15 14:40:00,226.47,226.73,226.38,226.62,15251.0,226.47,226.73,226.38,226.62,15251.0
2025-05-15 14:50:00,226.61,226.82,226.53,226.69,15049.0,226.61,226.82,226.53,226.69,15049.0
2025-05-15 15:00:00,226.74,226.9,226.55,226.87,12141.0,226.74,226.9,226.55,226.87,12141.0
2025-05-15 15:10:00,226.86,227.18,226.86,227.14,18813.0,226.86,227.18,226.86,227.14,18813.0
2025-05-15 15:20:00,227.16,227.39,227.14,227.29,18568.0,227.16,227.39,227.14,227.29,18568.0
2025-05-15 15:30:00,227.26,227.39,226.92,226.97,22927.0,227.26,227.39,226.92,226.97,22927.0
2025-05-15 15:40:00,227.01,227.15,226.74,226.75,26062.0,227.01,227.15,226.74,226.75,26062.0
2025-05-15 15:50:00,226.84,227.27,226.69,227.24,126417.0,226.84,227.27,226.69,227.24,126417.0
2025-05-16 09:30:00,227.55,227.97,226.8,226.98,121707.0,227.55,227.97,226.8,226.98,121707.0
2025-05-16 09:40:00,227.08,227.84,227.07,227.76,8980.0,227.08,227.84,227.07,227.76,8980.0
2025-05-16 09:50:00,227.64,228.97,227.52,228.97,27148.0,227.64,228.97,227.52,228.97,27148.0
2025-05-16 10:00:00,228.62,229.0,228.18,228.19,34937.0,228.62,229.0,228.18,228.19,34937.0
2025-05-16 10:10:00,228.19,228.36,227.85,228.24,45457.0,228.19,228.36,227.85,228.24,45457.0
2025-05-16 10:20:00,228.1,228.97,228.1,228.72,36687.0,228.1,228.97,228.1,228.72,36687.0
2025-05-16 10:30:00,228.71,229.49,228.61,229.27,32186.0,228.71,229.49,228.61,229.27,32186.0
2025-05-16 10:40:00,229.24,229.63,229.07,229.32,25129.0,229.24,229.63,229.07,229.32,25129.0
2025-05-16 10:50:00,229.4,229.71,229.37,229.68,30889.0,229.4,229.71,229.37,229.68,30889.0
2025-05-16 11:00:00,229.63,229.85,229.52,229.52,26248.0,229.63,229.85,229.52,229.52,26248.0
2025-05-16 11:10:00,229.52,229.96,229.36,229.94,17747.0,229.52,229.96,229.36,229.94,17747.0
2025-05-16 11:20:00,229.9,230.07,229.81,229.88,17884.0,229.9,230.07,229.81,229.88,17884.0
2025-05-16 11:30:00,229.88,229.98,229.74,229.87,22008.0,229.88,229.98,229.74,229.87,22008.0
2025-05-16 11:40:00,229.87,229.88,229.54,229.61,25879.0,229.87,229.88,229.54,229.61,25879.0
2025-05-16 11:50:00,229.61,230.19,229.6,230.08,15638.0,229.61,230.19,229.6,230.08,15638.0
2025-05-16 12:00:00,230.06,230.26,229.97,230.13,13923.0,230.06,230.26,229.97,230.13,13923.0
2025-05-16 12:10:00,230.06,230.5,230.05,230.47,4886.0,230.06,230.5,230.05,230.47,4886.0
2025-05-16 12:20:00,230.48,231.1,230.48,231.05,32022.0,230.48,231.1,230.48,231.05,32022.0
2025-05-16 12:30:00,231.05,231.37,230.99,231.21,38901.0,231.05,231.37,230.99,231.21,38901.0
2025-05-16 12:40:00,231.21,231.25,230.83,230.84,23056.0,231.21,231.25,230.83,230.84,23056.0
2025-05-16 12:50:00,230.77,231.23,230.77,231.13,28038.0,230.77,231.23,230.77,231.13,28038.0
2025-05-16 13:00:00,231.11,231.5,231.11,231.31,13146.0,231.11,231.5,231.11,231.31,13146.0
2025-05-16 13:10:00,231.34,231.54,231.15,231.46,18972.0,231.34,231.54,231.15,231.46,18972.0
2025-05-16 13:20:00,231.52,231.67,231.44,231.54,26950.0,231.52,231.67,231.44,231.54,26950.0
2025-05-16 13:30:00,231.55,231.79,231.47,231.59,20141.0,231.55,231.79,231.47,231.59,20141.0
2025-05-16 13:40:00,231.64,231.9,231.6,231.84,22019.0,231.64,231.9,231.6,231.84,22019.0
2025-05-16 13:50:00,231.82,231.88,231.49,231.55,18548.0,231.82,231.88,231.49,231.55,18548.0
2025-05-16 14:00:00,231.55,231.65,231.4,231.55,19987.0,231.55,231.65,231.4,231.55,19987.0
2025-05-16 14:10:00,231.55,231.57,231.39,231.45,19532.0,231.55,231.57,231.39,231.45,19532.0
2025-05-16 14:20:00,231.41,231.49,231.2,231.49,17879.0,231.41,231.49,231.2,231.49,17879.0
2025-05-16 14:30:00,231.46,231.54,231.37,231.47,16119.0,231.46,231.54,231.37,231.47,16119.0
2025-05-16 14:40:00,231.46,231.58,231.35,231.53,24858.0,231.46,231.58,231.35,231.53,24858.0
2025-05-16 14:50:00,231.57,231.75,231.45,231.45,22710.0,231.57,231.75,231.45,231.45,22710.0
2025-05-16 15:00:00,231.5,231.63,231.43,231.52,24181.0,231.5,231.63,231.43,231.52,24181.0
2025-05-16 15:10:00,231.52,231.62,231.29,231.53,30764.0,231.52,231.62,231.29,231.53,30764.0
2025-05-16 15:20:00,231.51,231.53,231.27,231.38,28813.0,231.51,231.53,231.27,231.38,28813.0
2025-05-16 15:30:00,231.35,231.39,231.18,231.22,29250.0,231.35,231.39,231.18,231.22,29250.0
2025-05-16 15:40:00,231.26,231.5,231.18,231.39,31451.0,231.26,231.5,231.18,231.39,31451.0
2025-05-16 15:50:00,231.44,231.49,231.15,231.42,118143.0,231.44,231.49,231.15,231.42,118143.0
2025-05-19 09:30:00,231.76,232.33,230.85,230.96,61672.0,231.76,232.33,230.85,230.96,61672.0
2025-05-19 09:40:00,231.09,231.45,230.95,231.41,23081.0,231.09,231.45,230.95,231.41,23081.0
2025-05-19 09:50:00,231.48,231.88,231.37,231.86,13461.0,231.48,231.88,231.37,231.86,13461.0
2025-05-19 10:00:00,232.04,232.1,231.35,231.5,12680.0,232.04,232.1,231.35,231.5,12680.0
2025-05-19 10:10:00,231.48,231.58,230.93,231.12,9466.0,231.48,231.58,230.93,231.12,9466.0
2025-05-19 10:20:00,231.17,231.45,230.96,231.37,6130.0,231.17,231.45,230.96,231.37,6130.0
2025-05-19 10:30:00,231.45,231.66,231.35,231.65,8221.0,231.45,231.66,231.35,231.65,8221.0
2025-05-19 10:40:00,231.74,231.83,231.52,231.73,13067.0,231.74,231.83,231.52,231.73,13067.0
2025-05-19 10:50:00,231.73,231.76,231.49,231.66,9589.0,231.73,231.76,231.49,231.66,9589.0
2025-05-19 11:00:00,231.65,231.85,231.58,231.85,6945.0,231.65,231.85,231.58,231.85,6945.0
2025-05-19 11:10:00,231.78,231.92,231.58,231.92,5628.0,231.78,231.92,231.58,231.92,5628.0
2025-05-19 11:20:00,231.92,232.11,231.69,231.73,11422.0,231.92,232.11,231.69,231.73,11422.0
2025-05-19 11:30:00,231.73,231.79,231.64,231.76,6179.0,231.73,231.79,231.64,231.76,6179.0
2025-05-19 11:40:00,231.77,232.34,231.77,232.17,8470.0,231.77,232.34,231.77,232.17,8470.0
2025-05-19 11:50:00,232.13,232.13,231.99,232.03,2900.0,232.13,232.13,231.99,232.03,2900.0
2025-05-19 12:00:00,232.03,232.07,231.83,232.02,4698.0,232.03,232.07,231.83,232.02,4698.0
2025-05-19 12:10:00,232.04,232.19,231.97,232.14,6802.0,232.04,232.19,231.97,232.14,6802.0
2025-05-19 12:20:00,232.14,232.39,232.14,232.31,5710.0,232.14,232.39,232.14,232.31,5710.0
2025-05-19 12:30:00,232.3,232.32,232.02,232.32,13091.0,232.3,232.32,232.02,232.32,13091.0
2025-05-19 12:40:00,232.33,232.34,232.18,232.27,11404.0,232.33,232.34,232.18,232.27,11404.0
2025-05-19 12:50:00,232.27,232.4,232.19,232.38,34631.0,232.27,232.4,232.19,232.38,34631.0
2025-05-19 13:00:00,232.38,232.47,232.13,232.21,6946.0,232.38,232.47,232.13,232.21,6946.0
2025-05-19 13:10:00,232.28,232.36,232.03,232.26,3478.0,232.28,232.36,232.03,232.26,3478.0
2025-05-19 13:20:00,232.18,232.62,232.1,232.62,9198.0,232.18,232.62,232.1,232.62,9198.0
2025-05-19 13:30:00,232.58,232.85,232.51,232.79,12749.0,232.58,232.85,232.51,232.79,12749.0
2025-05-19 13:40:00,232.72,232.73,232.44,232.47,12087.0,232.72,232.73,232.44,232.47,12087.0
2025-05-19 13:50:00,232.37,232.37,232.09,232.26,18354.0,232.37,232.37,232.09,232.26,18354.0
2025-05-19 14:00:00,232.18,232.21,232.02,232.2,10479.0,232.18,232.21,232.02,232.2,10479.0
2025-05-19 14:10:00,232.19,232.28,232.07,232.08,5160.0,232.19,232.28,232.07,232.08,5160.0
2025-05-19 14:20:00,232.08,232.21,232.01,232.19,7691.0,232.08,232.21,232.01,232.19,7691.0
2025-05-19 14:30:00,232.26,232.36,232.23,232.29,5490.0,232.26,232.36,232.23,232.29,5490.0
2025-05-19 14:40:00,232.32,232.36,232.19,232.25,4023.0,232.32,232.36,232.19,232.25,4023.0
2025-05-19 14:50:00,232.28,232.3,232.01,232.06,7089.0,232.28,232.3,232.01,232.06,7089.0
2025-05-19 15:00:00,232.06,232.15,231.7,231.78,7768.0,232.06,232.15,231.7,231.78,7768.0
2025-05-19 15:10:00,231.79,231.84,231.59,231.6,4350.0,231.79,231.84,231.59,231.6,4350.0
2025-05-19 15:20:00,231.6,231.62,231.43,231.55,7532.0,231.6,231.62,231.43,231.55,7532.0
2025-05-19 15:30:00,231.61,231.66,231.41,231.61,15085.0,231.61,231.66,231.41,231.61,15085.0
2025-05-19 15:40:00,231.57,231.77,231.46,231.75,12818.0,231.57,231.77,231.46,231.75,12818.0
2025-05-19 15:50:00,231.78,231.99,231.7,231.84,56337.0,231.78,231.99,231.7,231.84,56337.0
2025-05-20 09:30:00,231.39,232.43,231.3,231.49,41507.0,231.39,232.43,231.3,231.49,41507.0
2025-05-20 09:40:00,231.64,232.13,231.27,231.47,6027.0,231.64,232.13,231.27,231.47,6027.0
2025-05-20 09:50:00,231.43,231.74,231.43,231.65,10717.0,231.43,231.74,231.43,231.65,10717.0
2025-05-20 10:00:00,231.62,231.67,231.13,231.24,4681.0,231.62,231.67,231.13,231.24,4681.0
2025-05-20 10:10:00,231.06,231.12,230.78,230.95,16880.0,231.06,231.12,230.78,230.95,16880.0
2025-05-20 10:20:00,230.96,231.19,230.72,231.11,8174.0,230.96,231.19,230.72,231.11,8174.0
2025-05-20 10:30:00,231.03,231.43,230.98,231.43,11360.0,231.03,231.43,230.98,231.43,11360.0
2025-05-20 10:40:00,231.51,231.9,231.51,231.77,7442.0,231.51,231.9,231.51,231.77,7442.0
2025-05-20 10:50:00,231.76,231.94,231.59,231.64,13213.0,231.76,231.94,231.59,231.64,13213.0
2025-05-20 11:00:00,231.7,231.75,231.46,231.73,13623.0,231.7,231.75,231.46,231.73,13623.0
2025-05-20 11:10:00,231.71,231.94,231.71,231.86,14907.0,231.71,231.94,231.71,231.86,14907.0
2025-05-20 11:20:00,231.84,231.93,231.68,231.76,9665.0,231.84,231.93,231.68,231.76,9665.0
2025-05-20 11:30:00,231.76,231.76,231.12,231.2,21082.0,231.76,231.76,231.12,231.2,21082.0
2025-05-20 11:40:00,231.2,231.2,230.86,230.95,3728.0,231.2,231.2,230.86,230.95,3728.0
2025-05-20 11:50:00,230.99,231.0,230.75,230.75,8806.0,230.99,231.0,230.75,230.75,8806.0
2025-05-20 12:00:00,230.83,230.87,230.42,230.48,9769.0,230.83,230.87,230.42,230.48,9769.0
2025-05-20 12:10:00,230.37,230.51,230.3,230.3,6154.0,230.37,230.51,230.3,230.3,6154.0
2025-05-20 12:20:00,230.23,230.25,230.01,230.11,4360.0,230.23,230.25,230.01,230.11,4360.0
2025-05-20 12:30:00,230.11,230.46,230.04,230.41,35186.0,230.11,230.46,230.04,230.41,35186.0
2025-05-20 12:40:00,230.48,230.78,230.37,230.77,15447.0,230.48,230.78,230.37,230.77,15447.0
2025-05-20 12:50:00,230.71,230.89,230.71,230.81,8503.0,230.71,230.89,230.71,230.81,8503.0
2025-05-20 13:00:00,230.8,230.93,230.68,230.82,14791.0,230.8,230.93,230.68,230.82,14791.0
2025-05-20 13:10:00,230.89,231.01,230.82,230.98,10189.0,230.89,231.01,230.82,230.98,10189.0
2025-05-20 13:20:00,230.96,230.96,230.75,230.85,10085.0,230.96,230.96,230.75,230.85,10085.0
2025-05-20 13:30:00,230.97,231.0,230.83,230.96,9508.0,230.97,231.0,230.83,230.96,9508.0
2025-05-20 13:40:00,230.91,230.96,230.81,230.85,8567.0,230.91,230.96,230.81,230.85,8567.0
2025-05-20 13:50:00,230.8,230.94,230.76,230.86,9773.0,230.8,230.94,230.76,230.86,9773.0
2025-05-20 14:00:00,230.91,230.97,230.78,230.88,9507.0,230.91,230.97,230.78,230.88,9507.0
2025-05-20 14:10:00,230.88,230.98,230.81,230.82,12353.0,230.88,230.98,230.81,230.82,12353.0
2025-05-20 14:20:00,230.82,230.82,230.44,230.58,11951.0,230.82,230.82,230.44,230.58,11951.0
2025-05-20 14:30:00,230.64,230.66,230.45,230.66,13733.0,230.64,230.66,230.45,230.66,13733.0
2025-05-20 14:40:00,230.65,230.78,230.56,230.78,8440.0,230.65,230.78,230.56,230.78,8440.0
2025-05-20 14:50:00,230.78,230.93,230.68,230.83,13151.0,230.78,230.93,230.68,230.83,13151.0
2025-05-20 15:00:00,230.81,230.83,230.6,230.69,11943.0,230.81,230.83,230.6,230.69,11943.0
2025-05-20 15:10:00,230.72,230.81,230.6,230.75,30947.0,230.72,230.81,230.6,230.75,30947.0
2025-05-20 15:20:00,230.76,230.84,230.68,230.73,22195.0,230.76,230.84,230.68,230.73,22195.0
2025-05-20 15:30:00,230.73,230.95,230.72,230.89,20373.0,230.73,230.95,230.72,230.89,20373.0
2025-05-20 15:40:00,230.89,230.95,230.73,230.73,22401.0,230.89,230.95,230.73,230.73,22401.0
2025-05-20 15:50:00,230.74,231.05,230.63,230.83,130200.0,230.74,231.05,230.63,230.83,130200.0
2025-05-21 09:30:00,230.24,231.91,229.68,230.95,80675.0,230.24,231.91,229.68,230.95,80675.0
2025-05-21 09:40:00,231.13,231.47,230.74,231.2,13750.0,231.13,231.47,230.74,231.2,13750.0
2025-05-21 09:50:00,231.19,231.62,231.18,231.55,19501.0,231.19,231.62,231.18,231.55,19501.0
2025-05-21 10:00:00,231.46,232.14,231.46,231.87,27383.0,231.46,232.14,231.46,231.87,27383.0
2025-05-21 10:10:00,231.98,232.05,231.72,231.95,11865.0,231.98,232.05,231.72,231.95,11865.0
2025-05-21 10:20:00,231.94,232.15,231.5,231.54,16981.0,231.94,232.15,231.5,231.54,16981.0
2025-05-21 10:30:00,231.48,231.81,231.41,231.78,11495.0,231.48,231.81,231.41,231.78,11495.0
2025-05-21 10:40:00,231.78,231.93,230.88,231.13,30032.0,231.78,231.93,230.88,231.13,30032.0
2025-05-21 10:50:00,231.2,231.23,230.85,230.96,15982.0,231.2,231.23,230.85,230.96,15982.0
2025-05-21 11:00:00,230.98,231.08,230.51,231.04,12888.0,230.98,231.08,230.51,231.04,12888.0
2025-05-21 11:10:00,231.03,231.25,230.99,231.06,14603.0,231.03,231.25,230.99,231.06,14603.0
2025-05-21 11:20:00,231.06,231.1,230.95,231.07,18757.0,231.06,231.1,230.95,231.07,18757.0
2025-05-21 11:30:00,231.1,231.15,230.75,230.9,19224.0,231.1,231.15,230.75,230.9,19224.0
2025-05-21 11:40:00,230.91,230.96,230.77,230.86,10796.0,230.91,230.96,230.77,230.86,10796.0
2025-05-21 11:50:00,230.86,231.21,230.79,231.21,12152.0,230.86,231.21,230.79,231.21,12152.0
2025-05-21 12:00:00,231.19,231.19,230.95,230.99,12810.0,231.19,231.19,230.95,230.99,12810.0
2025-05-21 12:10:00,231.01,231.11,230.83,231.1,8016.0,231.01,231.11,230.83,231.1,8016.0
2025-05-21 12:20:00,231.12,231.2,230.95,231.05,11248.0,231.12,231.2,230.95,231.05,11248.0
2025-05-21 12:30:00,231.07,231.2,231.0,231.12,6102.0,231.07,231.2,231.0,231.12,6102.0
2025-05-21 12:40:00,231.05,231.35,231.04,231.35,7653.0,231.05,231.35,231.04,231.35,7653.0
2025-05-21 12:50:00,231.39,231.4,231.0,231.02,17042.0,231.39,231.4,231.0,231.02,17042.0
2025-05-21 13:00:00,231.07,231.21,230.92,230.93,6676.0,231.07,231.21,230.92,230.93,6676.0
2025-05-21 13:10:00,230.88,230.91,229.76,229.8,9043.0,230.88,230.91,229.76,229.8,9043.0
2025-05-21 13:20:00,229.69,229.78,229.36,229.36,4845.0,229.69,229.78,229.36,229.36,4845.0
2025-05-21 13:30:00,229.3,229.91,229.16,229.91,7408.0,229.3,229.91,229.16,229.91,7408.0
2025-05-21 13:40:00,229.83,229.94,229.59,229.73,8818.0,229.83,229.94,229.59,229.73,8818.0
2025-05-21 13:50:00,229.77,229.82,229.51,229.61,6570.0,229.77,229.82,229.51,229.61,6570.0
2025-05-21 14:00:00,229.57,229.6,229.27,229.51,13428.0,229.57,229.6,229.27,229.51,13428.0
2025-05-21 14:10:00,229.41,229.59,229.26,229.34,15337.0,229.41,229.59,229.26,229.34,15337.0
2025-05-21 14:20:00,229.4,229.56,229.22,229.56,6005.0,229.4,229.56,229.22,229.56,6005.0
2025-05-21 14:30:00,229.53,229.76,229.37,229.66,7638.0,229.53,229.76,229.37,229.66,7638.0
2025-05-21 14:40:00,229.63,229.63,229.2,229.23,14205.0,229.63,229.63,229.2,229.23,14205.0
2025-05-21 14:50:00,229.21,229.27,228.98,229.18,7373.0,229.21,229.27,228.98,229.18,7373.0
2025-05-21 15:00:00,229.16,229.36,228.93,229.0,11748.0,229.16,229.36,228.93,229.0,11748.0
2025-05-21 15:10:00,228.95,229.34,228.9,229.27,14951.0,228.95,229.34,228.9,229.27,14951.0
2025-05-21 15:20:00,229.26,229.33,228.99,229.0,13201.0,229.26,229.33,228.99,229.0,13201.0
2025-05-21 15:30:00,229.07,229.21,228.9,229.17,18846.0,229.07,229.21,228.9,229.17,18846.0
2025-05-21 15:40:00,229.12,229.37,229.08,229.08,19453.0,229.12,229.37,229.08,229.08,19453.0
2025-05-21 15:50:00,229.06,229.29,228.85,228.85,109398.0,229.06,229.29,228.85,228.85,109398.0
2025-05-22 09:30:00,228.79,229.12,227.89,228.8,28208.0,228.79,229.12,227.89,228.8,28208.0
2025-05-22 09:40:00,228.79,228.99,228.0,228.0,17340.0,228.79,228.99,228.0,228.0,17340.0
2025-05-22 09:50:00,228.07,228.08,227.25,227.37,10207.0,228.07,228.08,227.25,227.37,10207.0
2025-05-22 10:00:00,227.34,227.59,226.83,226.84,25371.0,227.34,227.59,226.83,226.84,25371.0
2025-05-22 10:10:00,226.64,226.82,226.48,226.81,12965.0,226.64,226.82,226.48,226.81,12965.0
2025-05-22 10:20:00,226.82,226.83,226.37,226.57,14920.0,226.82,226.83,226.37,226.57,14920.0
2025-05-22 10:30:00,226.51,226.51,226.02,226.08,8779.0,226.51,226.51,226.02,226.08,8779.0
2025-05-22 10:40:00,226.15,226.58,226.14,226.53,15140.0,226.15,226.58,226.14,226.53,15140.0
2025-05-22 10:50:00,226.53,226.96,226.46,226.96,46114.0,226.53,226.96,226.46,226.96,46114.0
2025-05-22 11:00:00,227.01,227.29,226.96,227.2,16249.0,227.01,227.29,226.96,227.2,16249.0
2025-05-22 11:10:00,227.25,227.56,227.14,227.56,33857.0,227.25,227.56,227.14,227.56,33857.0
2025-05-22 11:20:00,227.38,228.0,227.37,227.95,14418.0,227.38,228.0,227.37,227.95,14418.0
2025-05-22 11:30:00,227.88,228.4,227.75,228.24,11992.0,227.88,228.4,227.75,228.24,11992.0
2025-05-22 11:40:00,228.23,228.51,228.21,228.35,24082.0,228.23,228.51,228.21,228.35,24082.0
2025-05-22 11:50:00,228.28,228.48,228.12,228.35,13806.0,228.28,228.48,228.12,228.35,13806.0
2025-05-22 12:00:00,228.35,228.61,228.21,228.45,28333.0,228.35,228.61,228.21,228.45,28333.0
2025-05-22 12:10:00,228.51,228.82,228.41,228.41,33258.0,228.51,228.82,228.41,228.41,33258.0
2025-05-22 12:20:00,228.54,228.54,228.2,228.22,18270.0,228.54,228.54,228.2,228.22,18270.0
2025-05-22 12:30:00,228.25,228.66,228.23,228.64,10385.0,228.25,228.66,228.23,228.64,10385.0
2025-05-22 12:40:00,228.6,228.75,228.38,228.43,24015.0,228.6,228.75,228.38,228.43,24015.0
2025-05-22 12:50:00,228.43,228.47,228.2,228.21,7313.0,228.43,228.47,228.2,228.21,7313.0
2025-05-22 13:00:00,228.21,228.25,227.98,227.98,18720.0,228.21,228.25,227.98,227.98,18720.0
2025-05-22 13:10:00,228.05,228.62,227.98,228.6,10083.0,228.05,228.62,227.98,228.6,10083.0
2025-05-22 13:20:00,228.65,229.11,228.58,229.04,10654.0,228.65,229.11,228.58,229.04,10654.0
2025-05-22 13:30:00,229.05,229.06,228.82,228.82,9131.0,229.05,229.06,228.82,228.82,9131.0
2025-05-22 13:40:00,228.83,228.92,228.73,228.83,6668.0,228.83,228.92,228.73,228.83,6668.0
2025-05-22 13:50:00,228.83,229.02,228.82,228.97,9371.0,228.83,229.02,228.82,228.97,9371.0
2025-05-22 14:00:00,228.97,229.11,228.97,229.06,9923.0,228.97,229.11,228.97,229.06,9923.0
2025-05-22 14:10:00,228.99,229.22,228.88,229.2,9497.0,228.99,229.22,228.88,229.2,9497.0
2025-05-22 14:20:00,229.19,229.38,229.1,229.28,12111.0,229.19,229.38,229.1,229.28,12111.0
2025-05-22 14:30:00,229.21,229.34,229.1,229.11,8049.0,229.21,229.34,229.1,229.11,8049.0
2025-05-22 14:40:00,229.11,229.23,229.05,229.12,9439.0,229.11,229.23,229.05,229.12,9439.0
2025-05-22 14:50:00,229.16,229.46,229.12,229.44,11938.0,229.16,229.46,229.12,229.44,11938.0
2025-05-22 15:00:00,229.4,229.55,229.35,229.35,11981.0,229.4,229.55,229.35,229.35,11981.0
2025-05-22 15:10:00,229.36,229.48,229.35,229.42,8675.0,229.36,229.48,229.35,229.42,8675.0
2025-05-22 15:20:00,229.44,229.99,229.41,229.9,38393.0,229.44,229.99,229.41,229.9,38393.0
2025-05-22 15:30:00,229.9,229.93,229.65,229.78,52025.0,229.9,229.93,229.65,229.78,52025.0
2025-05-22 15:40:00,229.72,229.8,229.38,229.5,40202.0,229.72,229.8,229.38,229.5,40202.0
2025-05-22 15:50:00,229.57,229.63,228.35,228.43,116790.0,229.57,229.63,228.35,228.43,116790.0
2025-05-23 09:30:00,228.33,228.95,227.27,227.27,26877.0,228.33,228.95,227.27,227.27,26877.0
2025-05-23 09:40:00,227.27,227.97,227.23,227.91,25734.0,227.27,227.97,227.23,227.91,25734.0
2025-05-23 09:50:00,227.9,227.95,226.93,227.24,31504.0,227.9,227.95,226.93,227.24,31504.0
2025-05-23 10:00:00,227.24,227.8,227.02,227.66,70746.0,227.24,227.8,227.02,227.66,70746.0
2025-05-23 10:10:00,227.59,228.61,227.59,228.27,36210.0,227.59,228.61,227.59,228.27,36210.0
2025-05-23 10:20:00,228.28,228.92,228.24,228.75,18927.0,228.28,228.92,228.24,228.75,18927.0
2025-05-23 10:30:00,228.79,228.99,228.73,228.99,11034.0,228.79,228.99,228.73,228.99,11034.0
2025-05-23 10:40:00,228.94,229.34,228.93,229.28,18420.0,228.94,229.34,228.93,229.28,18420.0
2025-05-23 10:50:00,229.29,229.35,228.97,229.19,21198.0,229.29,229.35,228.97,229.19,21198.0
2025-05-23 11:00:00,229.25,229.56,229.13,229.54,15684.0,229.25,229.56,229.13,229.54,15684.0
2025-05-23 11:10:00,229.56,229.68,229.25,229.68,12322.0,229.56,229.68,229.25,229.68,12322.0
2025-05-23 11:20:00,229.69,229.97,229.67,229.94,11240.0,229.69,229.97,229.67,229.94,11240.0
2025-05-23 11:30:00,229.87,230.45,229.87,230.31,15447.0,229.87,230.45,229.87,230.31,15447.0
2025-05-23 11:40:00,230.27,230.31,229.94,230.02,10863.0,230.27,230.31,229.94,230.02,10863.0
2025-05-23 11:50:00,230.04,230.04,229.72,229.72,13466.0,230.04,230.04,229.72,229.72,13466.0
2025-05-23 12:00:00,229.82,229.85,229.21,229.22,14695.0,229.82,229.85,229.21,229.22,14695.0
2025-05-23 12:10:00,229.35,229.37,229.18,229.29,8606.0,229.35,229.37,229.18,229.29,8606.0
2025-05-23 12:20:00,229.36,229.7,229.36,229.56,9163.0,229.36,229.7,229.36,229.56,9163.0
2025-05-23 12:30:00,229.49,229.51,229.07,229.35,10373.0,229.49,229.51,229.07,229.35,10373.0
2025-05-23 12:40:00,229.36,229.54,229.31,229.54,8496.0,229.36,229.54,229.31,229.54,8496.0
2025-05-23 12:50:00,229.6,229.61,229.29,229.34,6901.0,229.6,229.61,229.29,229.34,6901.0
2025-05-23 13:00:00,229.35,229.46,229.23,229.3,9903.0,229.35,229.46,229.23,229.3,9903.0
2025-05-23 13:10:00,229.36,229.59,229.22,229.59,7485.0,229.36,229.59,229.22,229.59,7485.0
2025-05-23 13:20:00,229.59,229.81,229.53,229.77,10610.0,229.59,229.81,229.53,229.77,10610.0
2025-05-23 13:30:00,229.79,229.81,229.66,229.74,13220.0,229.79,229.81,229.66,229.74,13220.0
2025-05-23 13:40:00,229.71,230.03,229.69,229.99,6503.0,229.71,230.03,229.69,229.99,6503.0
2025-05-23 13:50:00,230.04,230.15,229.9,229.9,5870.0,230.04,230.15,229.9,229.9,5870.0
2025-05-23 14:00:00,229.95,230.24,229.95,230.08,9782.0,229.95,230.24,229.95,230.08,9782.0
2025-05-23 14:10:00,229.99,230.18,229.93,229.93,10339.0,229.99,230.18,229.93,229.93,10339.0
2025-05-23 14:20:00,229.92,230.1,229.83,230.04,6982.0,229.92,230.1,229.83,230.04,6982.0
2025-05-23 14:30:00,230.02,230.2,230.0,230.13,8302.0,230.02,230.2,230.0,230.13,8302.0
2025-05-23 14:40:00,230.06,230.12,229.96,230.04,8575.0,230.06,230.12,229.96,230.04,8575.0
2025-05-23 14:50:00,230.09,230.11,229.95,229.96,4253.0,230.09,230.11,229.95,229.96,4253.0
2025-05-23 15:00:00,229.96,230.14,229.93,230.06,10059.0,229.96,230.14,229.93,230.06,10059.0
2025-05-23 15:10:00,230.11,230.19,229.92,229.92,9878.0,230.11,230.19,229.92,229.92,9878.0
2025-05-23 15:20:00,229.92,229.92,229.62,229.66,8147.0,229.92,229.92,229.62,229.66,8147.0
2025-05-23 15:30:00,229.69,229.85,229.63,229.79,22981.0,229.69,229.85,229.63,229.79,22981.0
2025-05-23 15:40:00,229.81,229.89,229.67,229.71,18838.0,229.81,229.89,229.67,229.71,18838.0
2025-05-23 15:50:00,229.67,229.68,229.1,229.3,110180.0,229.67,229.68,229.1,229.3,110180.0
2025-05-27 09:30:00,229.79,230.26,228.59,229.11,57656.0,229.79,230.26,228.59,229.11,57656.0
2025-05-27 09:40:00,229.16,229.96,228.9,229.75,23191.0,229.16,229.96,228.9,229.75,23191.0
2025-05-27 09:50:00,229.69,230.15,229.54,229.92,15152.0,229.69,230.15,229.54,229.92,15152.0
2025-05-27 10:00:00,229.87,230.08,229.75,229.92,13940.0,229.87,230.08,229.75,229.92,13940.0
2025-05-27 10:10:00,229.97,230.0,229.24,229.44,17225.0,229.97,230.0,229.24,229.44,17225.0
2025-05-27 10:20:00,229.53,230.25,229.46,230.23,17633.0,229.53,230.25,229.46,230.23,17633.0
2025-05-27 10:30:00,230.25,230.61,230.11,230.35,14913.0,230.25,230.61,230.11,230.35,14913.0
2025-05-27 10:40:00,230.32,230.82,230.2,230.7,12166.0,230.32,230.82,230.2,230.7,12166.0
2025-05-27 10:50:00,230.68,230.86,230.54,230.69,10619.0,230.68,230.86,230.54,230.69,10619.0
2025-05-27 11:00:00,230.79,230.79,230.24,230.4,11085.0,230.79,230.79,230.24,230.4,11085.0
2025-05-27 11:10:00,230.41,230.74,230.32,230.41,20239.0,230.41,230.74,230.32,230.41,20239.0
2025-05-27 11:20:00,230.53,230.73,230.26,230.73,11031.0,230.53,230.73,230.26,230.73,11031.0
2025-05-27 11:30:00,230.65,230.91,230.55,230.86,19566.0,230.65,230.91,230.55,230.86,19566.0
2025-05-27 11:40:00,230.81,230.81,230.54,230.57,6808.0,230.81,230.81,230.54,230.57,6808.0
2025-05-27 11:50:00,230.54,230.85,230.53,230.76,11984.0,230.54,230.85,230.53,230.76,11984.0
2025-05-27 12:00:00,230.75,231.38,230.75,231.11,20322.0,230.75,231.38,230.75,231.11,20322.0
2025-05-27 12:10:00,231.1,231.12,230.7,230.91,8983.0,231.1,231.12,230.7,230.91,8983.0
2025-05-27 12:20:00,230.84,231.14,230.84,231.09,3927.0,230.84,231.14,230.84,231.09,3927.0
2025-05-27 12:30:00,231.15,231.42,231.05,231.42,5815.0,231.15,231.42,231.05,231.42,5815.0
2025-05-27 12:40:00,231.43,231.5,231.2,231.2,6402.0,231.43,231.5,231.2,231.2,6402.0
2025-05-27 12:50:00,231.21,231.36,231.12,231.28,5483.0,231.21,231.36,231.12,231.28,5483.0
2025-05-27 13:00:00,231.33,231.42,231.21,231.31,2299.0,231.33,231.42,231.21,231.31,2299.0
2025-05-27 13:10:00,231.17,231.28,231.11,231.17,3524.0,231.17,231.28,231.11,231.17,3524.0
2025-05-27 13:20:00,231.19,231.22,231.09,231.16,3160.0,231.19,231.22,231.09,231.16,3160.0
2025-05-27 13:30:00,231.11,231.34,231.1,231.33,13983.0,231.11,231.34,231.1,231.33,13983.0
2025-05-27 13:40:00,231.39,231.41,231.14,231.34,6794.0,231.39,231.41,231.14,231.34,6794.0
2025-05-27 13:50:00,231.39,231.67,231.3,231.67,5606.0,231.39,231.67,231.3,231.67,5606.0
2025-05-27 14:00:00,231.67,231.76,231.53,231.6,3835.0,231.67,231.76,231.53,231.6,3835.0
2025-05-27 14:10:00,231.57,231.83,231.57,231.71,5639.0,231.57,231.83,231.57,231.71,5639.0
2025-05-27 14:20:00,231.71,231.8,231.65,231.8,2366.0,231.71,231.8,231.65,231.8,2366.0
2025-05-27 14:30:00,231.73,231.82,231.66,231.71,8463.0,231.73,231.82,231.66,231.71,8463.0
2025-05-27 14:40:00,231.65,231.69,231.47,231.48,4035.0,231.65,231.69,231.47,231.48,4035.0
2025-05-27 14:50:00,231.45,231.53,231.34,231.34,5295.0,231.45,231.53,231.34,231.34,5295.0
2025-05-27 15:00:00,231.4,231.68,231.36,231.58,9594.0,231.4,231.68,231.36,231.58,9594.0
2025-05-27 15:10:00,231.68,231.73,231.51,231.58,7005.0,231.68,231.73,231.51,231.58,7005.0
2025-05-27 15:20:00,231.61,231.61,231.38,231.5,8347.0,231.61,231.61,231.38,231.5,8347.0
2025-05-27 15:30:00,231.5,231.68,231.45,231.66,15145.0,231.5,231.68,231.45,231.66,15145.0
2025-05-27 15:40:00,231.63,231.68,231.21,231.25,13025.0,231.63,231.68,231.21,231.25,13025.0
2025-05-27 15:50:00,231.24,231.6,231.1,231.59,100154.0,231.24,231.6,231.1,231.59,100154.0
2025-05-28 09:30:00,230.54,231.6,229.95,231.44,49372.0,230.54,231.6,229.95,231.44,49372.0
2025-05-28 09:40:00,231.3,231.84,231.24,231.53,35591.0,231.3,231.84,231.24,231.53,35591.0
2025-05-28 09:50:00,231.44,231.9,231.3,231.89,25124.0,231.44,231.9,231.3,231.89,25124.0
2025-05-28 10:00:00,231.79,231.9,231.06,231.06,15592.0,231.79,231.9,231.06,231.06,15592.0
2025-05-28 10:10:00,230.97,230.97,230.33,230.71,12791.0,230.97,230.97,230.33,230.71,12791.0
2025-05-28 10:20:00,230.72,231.3,230.72,231.09,8181.0,230.72,231.3,230.72,231.09,8181.0
2025-05-28 10:30:00,231.09,231.31,230.6,230.72,8244.0,231.09,231.31,230.6,230.72,8244.0
2025-05-28 10:40:00,230.73,230.8,230.5,230.61,7431.0,230.73,230.8,230.5,230.61,7431.0
2025-05-28 10:50:00,230.56,230.56,230.23,230.5,11410.0,230.56,230.56,230.23,230.5,11410.0
2025-05-28 11:00:00,230.42,230.5,230.12,230.13,8469.0,230.42,230.5,230.12,230.13,8469.0
2025-05-28 11:10:00,230.13,230.13,229.8,229.96,12470.0,230.13,230.13,229.8,229.96,12470.0
2025-05-28 11:20:00,229.97,230.17,229.83,230.05,10092.0,229.97,230.17,229.83,230.05,10092.0
2025-05-28 11:30:00,230.05,230.1,229.51,229.69,9875.0,230.05,230.1,229.51,229.69,9875.0
2025-05-28 11:40:00,229.67,229.96,229.59,229.96,4130.0,229.67,229.96,229.59,229.96,4130.0
2025-05-28 11:50:00,229.99,230.22,229.91,230.14,3239.0,229.99,230.22,229.91,230.14,3239.0
2025-05-28 12:00:00,230.14,230.29,229.93,230.04,4722.0,230.14,230.29,229.93,230.04,4722.0
2025-05-28 12:10:00,230.13,230.2,230.06,230.2,1563.0,230.13,230.2,230.06,230.2,1563.0
2025-05-28 12:20:00,230.14,230.25,230.04,230.04,9442.0,230.14,230.25,230.04,230.04,9442.0
2025-05-28 12:30:00,230.07,230.29,229.9,230.26,3921.0,230.07,230.29,229.9,230.26,3921.0
2025-05-28 12:40:00,230.25,230.54,230.23,230.51,3974.0,230.25,230.54,230.23,230.51,3974.0
2025-05-28 12:50:00,230.52,230.52,230.27,230.28,1443.0,230.52,230.52,230.27,230.28,1443.0
2025-05-28 13:00:00,230.3,230.57,230.29,230.46,4875.0,230.3,230.57,230.29,230.46,4875.0
2025-05-28 13:10:00,230.5,230.6,230.44,230.44,5819.0,230.5,230.6,230.44,230.44,5819.0
2025-05-28 13:20:00,230.53,230.53,230.29,230.3,3731.0,230.53,230.53,230.29,230.3,3731.0
2025-05-28 13:30:00,230.22,230.22,229.95,230.08,3350.0,230.22,230.22,229.95,230.08,3350.0
2025-05-28 13:40:00,230.09,230.17,229.9,230.12,5029.0,230.09,230.17,229.9,230.12,5029.0
2025-05-28 13:50:00,230.02,230.24,230.02,230.11,3411.0,230.02,230.24,230.02,230.11,3411.0
2025-05-28 14:00:00,230.17,230.33,230.04,230.05,6107.0,230.17,230.33,230.04,230.05,6107.0
2025-05-28 14:10:00,230.05,230.2,230.02,230.02,3723.0,230.05,230.2,230.02,230.02,3723.0
2025-05-28 14:20:00,230.03,230.25,230.0,230.16,7666.0,230.03,230.25,230.0,230.16,7666.0
2025-05-28 14:30:00,230.28,230.3,230.05,230.15,4773.0,230.28,230.3,230.05,230.15,4773.0
2025-05-28 14:40:00,230.09,230.16,229.99,230.03,3575.0,230.09,230.16,229.99,230.03,3575.0
2025-05-28 14:50:00,230.0,230.01,229.37,230.0,11046.0,230.0,230.01,229.37,230.0,11046.0
2025-05-28 15:00:00,230.01,230.18,229.91,230.09,3991.0,230.01,230.18,229.91,230.09,3991.0
2025-05-28 15:10:00,230.05,230.15,229.75,230.0,11506.0,230.05,230.15,229.75,230.0,11506.0
2025-05-28 15:20:00,229.9,229.9,229.68,229.74,3923.0,229.9,229.9,229.68,229.74,3923.0
2025-05-28 15:30:00,229.78,229.8,229.5,229.56,8505.0,229.78,229.8,229.5,229.56,8505.0
2025-05-28 15:40:00,229.52,229.8,229.51,229.56,9018.0,229.52,229.8,229.51,229.56,9018.0
2025-05-28 15:50:00,229.49,229.58,229.2,229.55,49559.0,229.49,229.58,229.2,229.55,49559.0
2025-05-29 09:30:00,229.0,229.85,228.21,229.85,28060.0,229.0,229.85,228.21,229.85,28060.0
2025-05-29 09:40:00,229.85,230.32,229.51,230.31,7950.0,229.85,230.32,229.51,230.31,7950.0
2025-05-29 09:50:00,230.01,230.47,229.94,230.46,9546.0,230.01,230.47,229.94,230.46,9546.0
2025-05-29 10:00:00,230.47,230.68,230.14,230.68,13669.0,230.47,230.68,230.14,230.68,13669.0
2025-05-29 10:10:00,230.59,230.72,230.44,230.48,16493.0,230.59,230.72,230.44,230.48,16493.0
2025-05-29 10:20:00,230.44,230.89,230.44,230.89,6683.0,230.44,230.89,230.44,230.89,6683.0
2025-05-29 10:30:00,230.88,230.9,230.47,230.59,8758.0,230.88,230.9,230.47,230.59,8758.0
2025-05-29 10:40:00,230.54,230.59,230.28,230.41,4581.0,230.54,230.59,230.28,230.41,4581.0
2025-05-29 10:50:00,230.37,230.38,230.12,230.23,4600.0,230.37,230.38,230.12,230.23,4600.0
2025-05-29 11:00:00,230.28,230.42,229.97,230.42,5277.0,230.28,230.42,229.97,230.42,5277.0
2025-05-29 11:10:00,230.41,230.53,230.14,230.14,9186.0,230.41,230.53,230.14,230.14,9186.0
2025-05-29 11:20:00,230.19,230.77,230.19,230.76,10885.0,230.19,230.77,230.19,230.76,10885.0
2025-05-29 11:30:00,230.64,230.77,230.12,230.13,6833.0,230.64,230.77,230.12,230.13,6833.0
2025-05-29 11:40:00,230.13,230.16,229.98,229.98,4579.0,230.13,230.16,229.98,229.98,4579.0
2025-05-29 11:50:00,230.03,230.2,229.51,229.56,23755.0,230.03,230.2,229.51,229.56,23755.0
2025-05-29 12:00:00,229.63,230.0,229.28,229.92,3837.0,229.63,230.0,229.28,229.92,3837.0
2025-05-29 12:10:00,229.96,230.44,229.95,230.42,1864.0,229.96,230.44,229.95,230.42,1864.0
2025-05-29 12:20:00,230.33,230.39,230.25,230.39,1841.0,230.33,230.39,230.25,230.39,1841.0
2025-05-29 12:30:00,230.32,230.43,230.27,230.43,2498.0,230.32,230.43,230.27,230.43,2498.0
2025-05-29 12:40:00,230.41,230.59,230.32,230.32,5651.0,230.41,230.59,230.32,230.32,5651.0
2025-05-29 12:50:00,230.37,230.56,230.2,230.49,7705.0,230.37,230.56,230.2,230.49,7705.0
2025-05-29 13:00:00,230.5,230.82,230.49,230.69,2442.0,230.5,230.82,230.49,230.69,2442.0
2025-05-29 13:10:00,230.58,230.67,230.56,230.62,7265.0,230.58,230.67,230.56,230.62,7265.0
2025-05-29 13:20:00,230.7,230.79,230.65,230.66,2518.0,230.7,230.79,230.65,230.66,2518.0
2025-05-29 13:30:00,230.74,230.74,230.48,230.65,7053.0,230.74,230.74,230.48,230.65,7053.0
2025-05-29 13:40:00,230.65,230.9,230.49,230.9,14616.0,230.65,230.9,230.49,230.9,14616.0
2025-05-29 13:50:00,230.98,231.05,230.8,230.82,4680.0,230.98,231.05,230.8,230.82,4680.0
2025-05-29 14:00:00,230.77,230.93,230.66,230.67,14064.0,230.77,230.93,230.66,230.67,14064.0
2025-05-29 14:10:00,230.65,230.87,230.57,230.76,4762.0,230.65,230.87,230.57,230.76,4762.0
2025-05-29 14:20:00,230.84,231.21,230.73,230.99,5926.0,230.84,231.21,230.73,230.99,5926.0
2025-05-29 14:30:00,230.99,231.24,230.98,231.19,2599.0,230.99,231.24,230.98,231.19,2599.0
2025-05-29 14:40:00,231.3,231.45,231.29,231.38,4365.0,231.3,231.45,231.29,231.38,4365.0
2025-05-29 14:50:00,231.37,231.39,231.04,231.1,4475.0,231.37,231.39,231.04,231.1,4475.0
2025-05-29 15:00:00,231.14,231.24,231.0,231.08,5020.0,231.14,231.24,231.0,231.08,5020.0
2025-05-29 15:10:00,231.08,231.31,231.07,231.28,8532.0,231.08,231.31,231.07,231.28,8532.0
2025-05-29 15:20:00,231.28,231.42,231.17,231.2,5703.0,231.28,231.42,231.17,231.2,5703.0
2025-05-29 15:30:00,231.27,231.35,231.19,231.19,12036.0,231.27,231.35,231.19,231.19,12036.0
2025-05-29 15:40:00,231.23,231.62,231.22,231.49,11630.0,231.23,231.62,231.22,231.49,11630.0
2025-05-29 15:50:00,231.43,231.59,231.0,231.48,59646.0,231.43,231.59,231.0,231.48,59646.0
2025-05-30 09:30:00,231.51,232.0,228.13,231.68,42208.0,231.51,232.0,228.13,231.68,42208.0
2025-05-30 09:40:00,231.79,232.08,231.29,231.33,15803.0,231.79,232.08,231.29,231.33,15803.0
2025-05-30 09:50:00,231.37,231.7,231.37,231.55,18759.0,231.37,231.7,231.37,231.55,18759.0
2025-05-30 10:00:00,231.4,231.98,231.4,231.88,16371.0,231.4,231.98,231.4,231.88,16371.0
2025-05-30 10:10:00,231.88,232.09,231.6,232.04,13761.0,231.88,232.09,231.6,232.04,13761.0
2025-05-30 10:20:00,232.06,232.3,231.86,231.96,14647.0,232.06,232.3,231.86,231.96,14647.0
2025-05-30 10:30:00,231.86,231.94,231.66,231.67,18794.0,231.86,231.94,231.66,231.67,18794.0
2025-05-30 10:40:00,231.53,231.77,231.46,231.68,20241.0,231.53,231.77,231.46,231.68,20241.0
2025-05-30 10:50:00,231.71,231.84,231.56,231.73,16261.0,231.71,231.84,231.56,231.73,16261.0
2025-05-30 11:00:00,231.73,232.04,231.68,232.01,11745.0,231.73,232.04,231.68,232.01,11745.0
2025-05-30 11:10:00,231.96,232.16,231.69,231.92,20769.0,231.96,232.16,231.69,231.92,20769.0
2025-05-30 11:20:00,231.93,232.64,231.91,232.62,20854.0,231.93,232.64,231.91,232.62,20854.0
2025-05-30 11:30:00,232.63,232.97,232.54,232.97,28568.0,232.63,232.97,232.54,232.97,28568.0
2025-05-30 11:40:00,232.96,232.96,232.42,232.58,18416.0,232.96,232.96,232.42,232.58,18416.0
2025-05-30 11:50:00,232.5,232.65,232.4,232.56,20801.0,232.5,232.65,232.4,232.56,20801.0
2025-05-30 12:00:00,232.56,232.86,232.56,232.81,17351.0,232.56,232.86,232.56,232.81,17351.0
2025-05-30 12:10:00,232.86,233.01,232.53,232.64,16923.0,232.86,233.01,232.53,232.64,16923.0
2025-05-30 12:20:00,232.59,232.65,232.16,232.25,18328.0,232.59,232.65,232.16,232.25,18328.0
2025-05-30 12:30:00,232.18,232.79,232.03,232.79,12468.0,232.18,232.79,232.03,232.79,12468.0
2025-05-30 12:40:00,232.79,232.91,232.4,232.49,12856.0,232.79,232.91,232.4,232.49,12856.0
2025-05-30 12:50:00,232.49,232.79,232.49,232.76,9395.0,232.49,232.79,232.49,232.76,9395.0
2025-05-30 13:00:00,232.7,232.88,232.69,232.77,12980.0,232.7,232.88,232.69,232.77,12980.0
2025-05-30 13:10:00,232.74,232.79,232.51,232.7,11222.0,232.74,232.79,232.51,232.7,11222.0
2025-05-30 13:20:00,232.69,232.7,232.49,232.64,10017.0,232.69,232.7,232.49,232.64,10017.0
2025-05-30 13:30:00,232.66,232.73,232.46,232.56,10042.0,232.66,232.73,232.46,232.56,10042.0
2025-05-30 13:40:00,232.59,232.61,232.43,232.46,6925.0,232.59,232.61,232.43,232.46,6925.0
2025-05-30 13:50:00,232.54,232.61,232.48,232.49,7732.0,232.54,232.61,232.48,232.49,7732.0
2025-05-30 14:00:00,232.53,232.95,232.5,232.83,19367.0,232.53,232.95,232.5,232.83,19367.0
2025-05-30 14:10:00,232.84,233.13,232.8,233.12,12573.0,232.84,233.13,232.8,233.12,12573.0
2025-05-30 14:20:00,233.0,233.1,232.85,232.87,12558.0,233.0,233.1,232.85,232.87,12558.0
2025-05-30 14:30:00,232.87,232.89,232.71,232.84,16454.0,232.87,232.89,232.71,232.84,16454.0
2025-05-30 14:40:00,232.81,233.28,232.77,233.25,23282.0,232.81,233.28,232.77,233.25,23282.0
2025-05-30 14:50:00,233.26,233.46,233.26,233.35,12544.0,233.26,233.46,233.26,233.35,12544.0
2025-05-30 15:00:00,233.38,233.83,233.37,233.65,19227.0,233.38,233.83,233.37,233.65,19227.0
2025-05-30 15:10:00,233.62,233.93,233.43,233.87,12500.0,233.62,233.93,233.43,233.87,12500.0
2025-05-30 15:20:00,233.89,234.13,233.73,233.98,13620.0,233.89,234.13,233.73,233.98,13620.0
2025-05-30 15:30:00,233.99,234.42,233.84,234.04,39835.0,233.99,234.42,233.84,234.04,39835.0
2025-05-30 15:40:00,234.04,234.04,233.37,233.37,61790.0,234.04,234.04,233.37,233.37,61790.0
2025-05-30 15:50:00,233.37,234.08,233.37,233.61,242293.0,233.37,234.08,233.37,233.61,242293.0
2025-06-02 09:30:00,232.05,232.05,230.4,231.03,63597.0,232.05,232.05,230.4,231.03,63597.0
2025-06-02 09:40:00,230.96,232.39,230.85,232.22,22169.0,230.96,232.39,230.85,232.22,22169.0
2025-06-02 09:50:00,232.22,232.22,230.95,231.11,17287.0,232.22,232.22,230.95,231.11,17287.0
2025-06-02 10:00:00,231.12,232.13,231.11,232.09,30742.0,231.12,232.13,231.11,232.09,30742.0
2025-06-02 10:10:00,232.15,232.61,232.09,232.57,16049.0,232.15,232.61,232.09,232.57,16049.0
2025-06-02 10:20:00,232.59,233.1,232.59,232.89,13289.0,232.59,233.1,232.59,232.89,13289.0
2025-06-02 10:30:00,232.89,233.29,232.86,233.19,13741.0,232.89,233.29,232.86,233.19,13741.0
2025-06-02 10:40:00,233.16,233.35,232.86,233.1,16996.0,233.16,233.35,232.86,233.1,16996.0
2025-06-02 10:50:00,233.16,233.7,233.16,233.26,11017.0,233.16,233.7,233.16,233.26,11017.0
2025-06-02 11:00:00,233.22,233.24,233.01,233.14,15589.0,233.22,233.24,233.01,233.14,15589.0
2025-06-02 11:10:00,233.2,233.41,232.89,232.89,10383.0,233.2,233.41,232.89,232.89,10383.0
2025-06-02 11:20:00,232.91,232.92,232.51,232.55,8469.0,232.91,232.92,232.51,232.55,8469.0
2025-06-02 11:30:00,232.51,232.87,232.5,232.79,13659.0,232.51,232.87,232.5,232.79,13659.0
2025-06-02 11:40:00,232.78,233.34,232.77,233.31,9737.0,232.78,233.34,232.77,233.31,9737.0
2025-06-02 11:50:00,233.31,233.48,233.25,233.42,9875.0,233.31,233.48,233.25,233.42,9875.0
2025-06-02 12:00:00,233.45,233.49,232.99,233.04,13175.0,233.45,233.49,232.99,233.04,13175.0
2025-06-02 12:10:00,232.96,233.12,232.77,232.9,11060.0,232.96,233.12,232.77,232.9,11060.0
2025-06-02 12:20:00,232.89,232.89,232.66,232.69,10934.0,232.89,232.89,232.66,232.69,10934.0
2025-06-02 12:30:00,232.71,232.75,232.49,232.58,11341.0,232.71,232.75,232.49,232.58,11341.0
2025-06-02 12:40:00,232.58,232.73,232.5,232.5,8754.0,232.58,232.73,232.5,232.5,8754.0
2025-06-02 12:50:00,232.54,232.83,232.48,232.83,9709.0,232.54,232.83,232.48,232.83,9709.0
2025-06-02 13:00:00,232.83,232.99,232.76,232.99,5789.0,232.83,232.99,232.76,232.99,5789.0
2025-06-02 13:10:00,233.0,233.0,232.7,232.7,2619.0,233.0,233.0,232.7,232.7,2619.0
2025-06-02 13:20:00,232.7,232.88,232.65,232.77,8689.0,232.7,232.88,232.65,232.77,8689.0
2025-06-02 13:30:00,232.74,232.84,232.65,232.81,11490.0,232.74,232.84,232.65,232.81,11490.0
2025-06-02 13:40:00,232.81,232.83,232.66,232.83,6166.0,232.81,232.83,232.66,232.83,6166.0
2025-06-02 13:50:00,232.85,233.07,232.81,233.04,7093.0,232.85,233.07,232.81,233.04,7093.0
2025-06-02 14:00:00,233.11,233.21,233.09,233.09,4239.0,233.11,233.21,233.09,233.09,4239.0
2025-06-02 14:10:00,233.14,233.52,233.08,233.51,18447.0,233.14,233.52,233.08,233.51,18447.0
2025-06-02 14:20:00,233.49,233.83,233.49,233.63,8286.0,233.49,233.83,233.49,233.63,8286.0
2025-06-02 14:30:00,233.66,233.76,233.65,233.71,3836.0,233.66,233.76,233.65,233.71,3836.0
2025-06-02 14:40:00,233.71,233.82,233.66,233.78,6243.0,233.71,233.82,233.66,233.78,6243.0
2025-06-02 14:50:00,233.71,233.95,233.68,233.84,5585.0,233.71,233.95,233.68,233.84,5585.0
2025-06-02 15:00:00,233.9,234.02,233.84,234.01,6500.0,233.9,234.02,233.84,234.01,6500.0
2025-06-02 15:10:00,233.95,234.08,233.92,234.01,7808.0,233.95,234.08,233.92,234.01,7808.0
2025-06-02 15:20:00,233.96,234.24,233.91,234.15,11746.0,233.96,234.24,233.91,234.15,11746.0
2025-06-02 15:30:00,234.15,234.33,234.04,234.24,13877.0,234.15,234.33,234.04,234.24,13877.0
2025-06-02 15:40:00,234.21,234.34,234.13,234.15,9643.0,234.21,234.34,234.13,234.15,9643.0
2025-06-02 15:50:00,234.19,234.81,234.17,234.8,71945.0,234.19,234.81,234.17,234.8,71945.0
2025-06-03 09:30:00,234.45,235.78,233.81,235.29,36441.0,234.45,235.78,233.81,235.29,36441.0
2025-06-03 09:40:00,235.28,235.31,233.54,233.68,18264.0,235.28,235.31,233.54,233.68,18264.0
2025-06-03 09:50:00,233.85,233.85,232.06,232.31,19281.0,233.85,233.85,232.06,232.31,19281.0
2025-06-03 10:00:00,232.56,232.69,231.5,232.62,24090.0,232.56,232.69,231.5,232.62,24090.0
2025-06-03 10:10:00,232.49,232.97,232.48,232.83,14175.0,232.49,232.97,232.48,232.83,14175.0
2025-06-03 10:20:00,232.82,233.42,232.82,233.39,5718.0,232.82,233.42,232.82,233.39,5718.0
2025-06-03 10:30:00,233.57,233.73,233.01,233.1,12134.0,233.57,233.73,233.01,233.1,12134.0
2025-06-03 10:40:00,233.19,233.57,232.84,233.42,12613.0,233.19,233.57,232.84,233.42,12613.0
2025-06-03 10:50:00,233.26,233.54,233.16,233.39,13738.0,233.26,233.54,233.16,233.39,13738.0
2025-06-03 11:00:00,233.43,233.48,233.07,233.34,27301.0,233.43,233.48,233.07,233.34,27301.0
2025-06-03 11:10:00,233.31,233.35,232.82,232.92,33000.0,233.31,233.35,232.82,232.92,33000.0
2025-06-03 11:20:00,232.91,233.7,232.83,233.42,18730.0,232.91,233.7,232.83,233.42,18730.0
2025-06-03 11:30:00,233.5,234.14,233.5,234.14,16638.0,233.5,234.14,233.5,234.14,16638.0
2025-06-03 11:40:00,234.34,234.56,234.17,234.51,14415.0,234.34,234.56,234.17,234.51,14415.0
2025-06-03 11:50:00,234.52,234.69,234.26,234.39,7160.0,234.52,234.69,234.26,234.39,7160.0
2025-06-03 12:00:00,234.31,234.31,233.92,234.12,39401.0,234.31,234.31,233.92,234.12,39401.0
2025-06-03 12:10:00,234.19,234.63,234.19,234.52,18678.0,234.19,234.63,234.19,234.52,18678.0
2025-06-03 12:20:00,234.59,234.74,234.5,234.64,23431.0,234.59,234.74,234.5,234.64,23431.0
2025-06-03 12:30:00,234.64,234.69,234.42,234.59,19642.0,234.64,234.69,234.42,234.59,19642.0
2025-06-03 12:40:00,234.62,234.66,234.19,234.26,17758.0,234.62,234.66,234.19,234.26,17758.0
2025-06-03 12:50:00,234.24,234.57,234.24,234.41,11444.0,234.24,234.57,234.24,234.41,11444.0
2025-06-03 13:00:00,234.51,234.73,234.34,234.73,9253.0,234.51,234.73,234.34,234.73,9253.0
2025-06-03 13:10:00,234.73,235.08,234.7,235.08,17572.0,234.73,235.08,234.7,235.08,17572.0
2025-06-03 13:20:00,235.02,235.34,235.01,235.12,11087.0,235.02,235.34,235.01,235.12,11087.0
2025-06-03 13:30:00,235.2,235.26,235.07,235.25,15143.0,235.2,235.26,235.07,235.25,15143.0
2025-06-03 13:40:00,235.2,235.26,234.88,234.95,25302.0,235.2,235.26,234.88,234.95,25302.0
2025-06-03 13:50:00,234.95,235.03,234.72,234.9,25596.0,234.95,235.03,234.72,234.9,25596.0
2025-06-03 14:00:00,234.73,234.91,234.65,234.83,24651.0,234.73,234.91,234.65,234.83,24651.0
2025-06-03 14:10:00,234.84,235.23,234.73,235.15,30016.0,234.84,235.23,234.73,235.15,30016.0
2025-06-03 14:20:00,235.13,235.18,234.88,235.04,22634.0,235.13,235.18,234.88,235.04,22634.0
2025-06-03 14:30:00,235.06,235.1,234.86,234.98,11109.0,235.06,235.1,234.86,234.98,11109.0
2025-06-03 14:40:00,234.96,234.96,234.74,234.87,17926.0,234.96,234.96,234.74,234.87,17926.0
2025-06-03 14:50:00,234.91,234.91,234.53,234.84,21043.0,234.91,234.91,234.53,234.84,21043.0
2025-06-03 15:00:00,234.88,234.98,234.82,234.96,17967.0,234.88,234.98,234.82,234.96,17967.0
2025-06-03 15:10:00,234.96,235.01,234.81,234.87,20534.0,234.96,235.01,234.81,234.87,20534.0
2025-06-03 15:20:00,234.93,235.14,234.92,235.09,15453.0,234.93,235.14,234.92,235.09,15453.0
2025-06-03 15:30:00,235.15,235.57,235.1,235.42,30490.0,235.15,235.57,235.1,235.42,30490.0
2025-06-03 15:40:00,235.43,235.43,234.94,234.97,27930.0,235.43,235.43,234.94,234.97,27930.0
2025-06-03 15:50:00,234.87,235.49,234.82,234.94,162551.0,234.87,235.49,234.82,234.94,162551.0
2025-06-04 09:30:00,234.99,235.38,233.25,233.45,21514.0,234.99,235.38,233.25,233.45,21514.0
2025-06-04 09:40:00,233.45,233.57,232.71,233.43,24129.0,233.45,233.57,232.71,233.43,24129.0
2025-06-04 09:50:00,233.58,234.02,233.43,233.84,22032.0,233.58,234.02,233.43,233.84,22032.0
2025-06-04 10:00:00,233.76,234.7,233.57,234.05,28282.0,233.76,234.7,233.57,234.05,28282.0
2025-06-04 10:10:00,234.09,234.16,233.55,233.58,11020.0,234.09,234.16,233.55,233.58,11020.0
2025-06-04 10:20:00,233.58,234.04,233.58,233.83,6339.0,233.58,234.04,233.58,233.83,6339.0
2025-06-04 10:30:00,233.96,234.43,233.93,234.39,7227.0,233.96,234.43,233.93,234.39,7227.0
2025-06-04 10:40:00,234.45,234.59,234.06,234.5,11788.0,234.45,234.59,234.06,234.5,11788.0
2025-06-04 10:50:00,234.43,234.59,234.02,234.02,8325.0,234.43,234.59,234.02,234.02,8325.0
2025-06-04 11:00:00,234.11,234.15,233.85,234.12,7574.0,234.11,234.15,233.85,234.12,7574.0
2025-06-04 11:10:00,234.07,234.11,233.62,233.78,10698.0,234.07,234.11,233.62,233.78,10698.0
2025-06-04 11:20:00,233.78,234.05,233.77,233.8,8269.0,233.78,234.05,233.77,233.8,8269.0
2025-06-04 11:30:00,233.89,234.0,233.52,233.64,10913.0,233.89,234.0,233.52,233.64,10913.0
2025-06-04 11:40:00,233.62,234.23,233.47,234.22,10971.0,233.62,234.23,233.47,234.22,10971.0
2025-06-04 11:50:00,234.24,234.27,234.03,234.1,6697.0,234.24,234.27,234.03,234.1,6697.0
2025-06-04 12:00:00,234.1,234.18,233.9,233.99,7093.0,234.1,234.18,233.9,233.99,7093.0
2025-06-04 12:10:00,233.93,233.99,233.63,233.81,15153.0,233.93,233.99,233.63,233.81,15153.0
2025-06-04 12:20:00,233.82,233.82,233.36,233.47,5528.0,233.82,233.82,233.36,233.47,5528.0
2025-06-04 12:30:00,233.49,233.91,233.48,233.8,5195.0,233.49,233.91,233.48,233.8,5195.0
2025-06-04 12:40:00,233.8,234.08,233.79,233.98,17867.0,233.8,234.08,233.79,233.98,17867.0
2025-06-04 12:50:00,233.96,233.96,233.66,233.96,9690.0,233.96,233.96,233.66,233.96,9690.0
2025-06-04 13:00:00,233.96,234.06,233.95,234.0,8873.0,233.96,234.06,233.95,234.0,8873.0
2025-06-04 13:10:00,234.0,234.11,233.91,233.91,12324.0,234.0,234.11,233.91,233.91,12324.0
2025-06-04 13:20:00,233.93,233.96,233.82,233.87,8819.0,233.93,233.96,233.82,233.87,8819.0
2025-06-04 13:30:00,233.87,234.03,233.84,233.97,10832.0,233.87,234.03,233.84,233.97,10832.0
2025-06-04 13:40:00,233.93,233.95,233.77,233.83,6267.0,233.93,233.95,233.77,233.83,6267.0
2025-06-04 13:50:00,233.79,233.9,233.54,233.89,9319.0,233.79,233.9,233.54,233.89,9319.0
2025-06-04 14:00:00,233.81,233.97,233.67,233.67,5047.0,233.81,233.97,233.67,233.67,5047.0
2025-06-04 14:10:00,233.69,233.74,233.59,233.64,11573.0,233.69,233.74,233.59,233.64,11573.0
2025-06-04 14:20:00,233.64,233.79,233.64,233.76,8146.0,233.64,233.79,233.64,233.76,8146.0
2025-06-04 14:30:00,233.73,233.73,233.35,233.35,5816.0,233.73,233.73,233.35,233.35,5816.0
2025-06-04 14:40:00,233.37,233.47,233.36,233.44,6584.0,233.37,233.47,233.36,233.44,6584.0
2025-06-04 14:50:00,233.37,233.49,233.23,233.4,11434.0,233.37,233.49,233.23,233.4,11434.0
2025-06-04 15:00:00,233.39,233.42,233.25,233.31,10054.0,233.39,233.42,233.25,233.31,10054.0
2025-06-04 15:10:00,233.3,233.4,233.14,233.2,9292.0,233.3,233.4,233.14,233.2,9292.0
2025-06-04 15:20:00,233.15,233.22,232.98,233.18,30521.0,233.15,233.22,232.98,233.18,30521.0
2025-06-04 15:30:00,233.24,233.29,233.01,233.04,16464.0,233.24,233.29,233.01,233.04,16464.0
2025-06-04 15:40:00,233.0,233.04,232.68,232.7,12756.0,233.0,233.04,232.68,232.7,12756.0
2025-06-04 15:50:00,232.7,232.73,232.25,232.34,123391.0,232.7,232.73,232.25,232.34,123391.0
2025-06-05 09:30:00,232.95,233.5,230.53,231.38,31767.0,232.95,233.5,230.53,231.38,31767.0
2025-06-05 09:40:00,231.37,231.37,230.58,230.78,10693.0,231.37,231.37,230.58,230.78,10693.0
2025-06-05 09:50:00,230.69,230.89,230.22,230.27,19836.0,230.69,230.89,230.22,230.27,19836.0
2025-06-05 10:00:00,230.1,230.27,229.43,229.68,49578.0,230.1,230.27,229.43,229.68,49578.0
2025-06-05 10:10:00,229.61,229.61,228.74,228.75,45353.0,229.61,229.61,228.74,228.75,45353.0
2025-06-05 10:20:00,228.69,228.71,228.05,228.31,22939.0,228.69,228.71,228.05,228.31,22939.0
2025-06-05 10:30:00,228.31,228.52,227.32,227.91,64123.0,228.31,228.52,227.32,227.91,64123.0
2025-06-05 10:40:00,227.85,228.2,227.63,228.04,25923.0,227.85,228.2,227.63,228.04,25923.0
2025-06-05 10:50:00,228.04,228.61,227.74,228.55,23511.0,228.04,228.61,227.74,228.55,23511.0
2025-06-05 11:00:00,228.55,228.86,228.49,228.65,21374.0,228.55,228.86,228.49,228.65,21374.0
2025-06-05 11:10:00,228.69,228.98,228.48,228.98,21634.0,228.69,228.98,228.48,228.98,21634.0
2025-06-05 11:20:00,228.89,229.5,228.89,229.27,11870.0,228.89,229.5,228.89,229.27,11870.0
2025-06-05 11:30:00,229.37,229.59,229.16,229.16,6036.0,229.37,229.59,229.16,229.16,6036.0
2025-06-05 11:40:00,229.16,229.22,228.74,228.75,7934.0,229.16,229.22,228.74,228.75,7934.0
2025-06-05 11:50:00,228.85,228.92,228.6,228.86,13597.0,228.85,228.92,228.6,228.86,13597.0
2025-06-05 12:00:00,228.89,229.47,228.89,229.26,8000.0,228.89,229.47,228.89,229.26,8000.0
2025-06-05 12:10:00,229.19,229.51,229.19,229.36,8469.0,229.19,229.51,229.19,229.36,8469.0
2025-06-05 12:20:00,229.29,229.3,228.71,228.71,12599.0,229.29,229.3,228.71,228.71,12599.0
2025-06-05 12:30:00,228.78,229.0,228.66,228.79,22035.0,228.78,229.0,228.66,228.79,22035.0
2025-06-05 12:40:00,228.74,228.89,228.33,228.45,7323.0,228.74,228.89,228.33,228.45,7323.0
2025-06-05 12:50:00,228.45,228.95,228.35,228.95,8314.0,228.45,228.95,228.35,228.95,8314.0
2025-06-05 13:00:00,228.99,229.14,228.71,228.73,15302.0,228.99,229.14,228.71,228.73,15302.0
2025-06-05 13:10:00,228.73,228.87,228.64,228.86,5726.0,228.73,228.87,228.64,228.86,5726.0
2025-06-05 13:20:00,228.85,228.94,228.69,228.88,11573.0,228.85,228.94,228.69,228.88,11573.0
2025-06-05 13:30:00,228.96,229.27,228.95,229.23,9903.0,228.96,229.27,228.95,229.23,9903.0
2025-06-05 13:40:00,229.18,229.36,229.1,229.32,8685.0,229.18,229.36,229.1,229.32,8685.0
2025-06-05 13:50:00,229.24,229.24,228.95,229.04,16077.0,229.24,229.24,228.95,229.04,16077.0
2025-06-05 14:00:00,229.07,229.07,228.34,228.61,9073.0,229.07,229.07,228.34,228.61,9073.0
2025-06-05 14:10:00,228.59,228.76,228.19,228.5,10540.0,228.59,228.76,228.19,228.5,10540.0
2025-06-05 14:20:00,228.6,228.99,228.59,228.99,5884.0,228.6,228.99,228.59,228.99,5884.0
2025-06-05 14:30:00,228.94,229.09,228.86,229.0,8623.0,228.94,229.09,228.86,229.0,8623.0
2025-06-05 14:40:00,229.06,229.22,229.06,229.15,5121.0,229.06,229.22,229.06,229.15,5121.0
2025-06-05 14:50:00,229.17,229.19,228.9,228.92,7537.0,229.17,229.19,228.9,228.92,7537.0
2025-06-05 15:00:00,228.99,229.37,228.98,229.36,21922.0,228.99,229.37,228.98,229.36,21922.0
2025-06-05 15:10:00,229.34,229.36,228.72,228.87,17343.0,229.34,229.36,228.72,228.87,17343.0
2025-06-05 15:20:00,228.83,229.15,228.78,228.9,26841.0,228.83,229.15,228.78,228.9,26841.0
2025-06-05 15:30:00,228.9,229.36,228.72,229.24,24292.0,228.9,229.36,228.72,229.24,24292.0
2025-06-05 15:40:00,229.27,229.49,229.11,229.3,30558.0,229.27,229.49,229.11,229.3,30558.0
2025-06-05 15:50:00,229.17,229.3,228.48,228.81,119165.0,229.17,229.3,228.48,228.81,119165.0
2025-06-06 09:30:00,229.98,230.73,229.5,230.46,24764.0,229.98,230.73,229.5,230.46,24764.0
2025-06-06 09:40:00,230.19,230.79,230.19,230.65,15178.0,230.19,230.79,230.19,230.65,15178.0
2025-06-06 09:50:00,230.72,231.15,230.69,231.06,13193.0,230.72,231.15,230.69,231.06,13193.0
2025-06-06 10:00:00,231.06,231.36,230.75,230.95,11759.0,231.06,231.36,230.75,230.95,11759.0
2025-06-06 10:10:00,230.95,231.03,230.06,230.19,11706.0,230.95,231.03,230.06,230.19,11706.0
2025-06-06 10:20:00,230.19,230.74,230.19,230.56,10359.0,230.19,230.74,230.19,230.56,10359.0
2025-06-06 10:30:00,230.52,230.66,230.41,230.54,10953.0,230.52,230.66,230.41,230.54,10953.0
2025-06-06 10:40:00,230.5,230.65,230.27,230.34,6080.0,230.5,230.65,230.27,230.34,6080.0
2025-06-06 10:50:00,230.31,230.49,230.07,230.29,9398.0,230.31,230.49,230.07,230.29,9398.0
2025-06-06 11:00:00,230.24,230.43,230.11,230.39,10953.0,230.24,230.43,230.11,230.39,10953.0
2025-06-06 11:10:00,230.48,230.61,229.8,229.88,13413.0,230.48,230.61,229.8,229.88,13413.0
2025-06-06 11:20:00,229.81,230.2,229.74,230.12,5587.0,229.81,230.2,229.74,230.12,5587.0
2025-06-06 11:30:00,230.17,230.17,229.5,229.5,6161.0,230.17,230.17,229.5,229.5,6161.0
2025-06-06 11:40:00,229.37,229.86,229.37,229.86,9259.0,229.37,229.86,229.37,229.86,9259.0
2025-06-06 11:50:00,229.92,230.0,229.63,229.88,7997.0,229.92,230.0,229.63,229.88,7997.0
2025-06-06 12:00:00,229.84,230.03,229.75,229.8,5042.0,229.84,230.03,229.75,229.8,5042.0
2025-06-06 12:10:00,229.89,229.94,229.69,229.78,5687.0,229.89,229.94,229.69,229.78,5687.0
2025-06-06 12:20:00,229.84,229.96,229.8,229.82,8610.0,229.84,229.96,229.8,229.82,8610.0
2025-06-06 12:30:00,229.8,229.96,229.79,229.81,4807.0,229.8,229.96,229.79,229.81,4807.0
2025-06-06 12:40:00,229.77,229.82,229.44,229.58,5673.0,229.77,229.82,229.44,229.58,5673.0
2025-06-06 12:50:00,229.6,229.6,229.36,229.56,5421.0,229.6,229.6,229.36,229.56,5421.0
2025-06-06 13:00:00,229.56,229.58,229.42,229.44,4460.0,229.56,229.58,229.42,229.44,4460.0
2025-06-06 13:10:00,229.42,229.61,229.3,229.61,4838.0,229.42,229.61,229.3,229.61,4838.0
2025-06-06 13:20:00,229.61,229.71,229.61,229.7,3490.0,229.61,229.71,229.61,229.7,3490.0
2025-06-06 13:30:00,229.73,229.86,229.63,229.86,6013.0,229.73,229.86,229.63,229.86,6013.0
2025-06-06 13:40:00,229.84,229.84,229.71,229.8,6224.0,229.84,229.84,229.71,229.8,6224.0
2025-06-06 13:50:00,229.8,229.96,229.79,229.89,7792.0,229.8,229.96,229.79,229.89,7792.0
2025-06-06 14:00:00,229.93,230.33,229.93,230.32,9055.0,229.93,230.33,229.93,230.32,9055.0
2025-06-06 14:10:00,230.33,230.41,230.27,230.4,6329.0,230.33,230.41,230.27,230.4,6329.0
2025-06-06 14:20:00,230.39,230.47,230.15,230.15,6811.0,230.39,230.47,230.15,230.15,6811.0
2025-06-06 14:30:00,230.16,230.47,230.15,230.38,9620.0,230.16,230.47,230.15,230.38,9620.0
2025-06-06 14:40:00,230.38,230.43,230.29,230.39,8359.0,230.38,230.43,230.29,230.39,8359.0
2025-06-06 14:50:00,230.39,230.43,230.27,230.27,7312.0,230.39,230.43,230.27,230.27,7312.0
2025-06-06 15:00:00,230.32,230.4,230.28,230.29,9669.0,230.32,230.4,230.28,230.29,9669.0
2025-06-06 15:10:00,230.3,230.4,230.19,230.26,10441.0,230.3,230.4,230.19,230.26,10441.0
2025-06-06 15:20:00,230.26,230.43,230.22,230.29,9834.0,230.26,230.43,230.22,230.29,9834.0
2025-06-06 15:30:00,230.23,230.49,230.17,230.18,15680.0,230.23,230.49,230.17,230.18,15680.0
2025-06-06 15:40:00,230.21,230.23,229.93,229.94,11925.0,230.21,230.23,229.93,229.94,11925.0
2025-06-06 15:50:00,229.95,230.26,229.95,230.04,77760.0,229.95,230.26,229.95,230.04,77760.0
2025-06-09 09:30:00,228.84,229.04,225.47,225.54,53614.0,228.84,229.04,225.47,225.54,53614.0
2025-06-09 09:40:00,225.49,225.72,222.46,222.6,59965.0,225.49,225.72,222.46,222.6,59965.0
2025-06-09 09:50:00,222.61,222.63,220.07,221.93,126785.0,222.61,222.63,220.07,221.93,126785.0
2025-06-09 10:00:00,221.89,222.24,220.83,221.08,29817.0,221.89,222.24,220.83,221.08,29817.0
2025-06-09 10:10:00,221.17,221.89,220.38,221.83,19255.0,221.17,221.89,220.38,221.83,19255.0
2025-06-09 10:20:00,221.88,221.88,221.11,221.15,21240.0,221.88,221.88,221.11,221.15,21240.0
2025-06-09 10:30:00,221.12,221.24,219.88,219.89,119901.0,221.12,221.24,219.88,219.89,119901.0
2025-06-09 10:40:00,219.86,219.98,219.23,219.87,16882.0,219.86,219.98,219.23,219.87,16882.0
2025-06-09 10:50:00,219.79,220.96,219.58,220.96,21880.0,219.79,220.96,219.58,220.96,21880.0
2025-06-09 11:00:00,220.98,221.22,220.46,220.7,30981.0,220.98,221.22,220.46,220.7,30981.0
2025-06-09 11:10:00,220.7,221.31,220.68,220.95,21014.0,220.7,221.31,220.68,220.95,21014.0
2025-06-09 11:20:00,221.04,221.26,220.9,221.09,10726.0,221.04,221.26,220.9,221.09,10726.0
2025-06-09 11:30:00,221.04,221.96,221.04,221.73,17812.0,221.04,221.96,221.04,221.73,17812.0
2025-06-09 11:40:00,221.79,221.99,221.68,221.83,16991.0,221.79,221.99,221.68,221.83,16991.0
2025-06-09 11:50:00,221.85,222.0,221.63,221.65,14063.0,221.85,222.0,221.63,221.65,14063.0
2025-06-09 12:00:00,221.65,221.7,221.15,221.56,11877.0,221.65,221.7,221.15,221.56,11877.0
2025-06-09 12:10:00,221.58,222.04,221.57,221.82,13660.0,221.58,222.04,221.57,221.82,13660.0
2025-06-09 12:20:00,221.82,221.86,221.58,221.63,13976.0,221.82,221.86,221.58,221.63,13976.0
2025-06-09 12:30:00,221.56,221.89,221.53,221.63,22583.0,221.56,221.89,221.53,221.63,22583.0
2025-06-09 12:40:00,221.65,221.95,221.64,221.71,9880.0,221.65,221.95,221.64,221.71,9880.0
2025-06-09 12:50:00,221.68,221.92,221.57,221.66,14484.0,221.68,221.92,221.57,221.66,14484.0
2025-06-09 13:00:00,221.73,222.05,221.68,221.99,23488.0,221.73,222.05,221.68,221.99,23488.0
2025-06-09 13:10:00,222.03,222.36,222.0,222.24,18064.0,222.03,222.36,222.0,222.24,18064.0
2025-06-09 13:20:00,222.22,222.47,222.13,222.46,17226.0,222.22,222.47,222.13,222.46,17226.0
2025-06-09 13:30:00,222.46,222.65,222.4,222.62,18514.0,222.46,222.65,222.4,222.62,18514.0
2025-06-09 13:40:00,222.55,222.74,222.39,222.74,19115.0,222.55,222.74,222.39,222.74,19115.0
2025-06-09 13:50:00,222.74,222.81,222.63,222.63,15296.0,222.74,222.81,222.63,222.63,15296.0
2025-06-09 14:00:00,222.59,222.89,222.54,222.88,19494.0,222.59,222.89,222.54,222.88,19494.0
2025-06-09 14:10:00,222.88,223.04,222.84,223.01,18118.0,222.88,223.04,222.84,223.01,18118.0
2025-06-09 14:20:00,223.02,223.1,222.84,222.91,8494.0,223.02,223.1,222.84,222.91,8494.0
2025-06-09 14:30:00,222.87,223.11,222.87,223.03,14710.0,222.87,223.11,222.87,223.03,14710.0
2025-06-09 14:40:00,223.03,223.1,222.83,222.96,10721.0,223.03,223.1,222.83,222.96,10721.0
2025-06-09 14:50:00,222.91,223.13,222.85,223.12,9479.0,222.91,223.13,222.85,223.12,9479.0
2025-06-09 15:00:00,223.12,223.4,222.95,223.38,12403.0,223.12,223.4,222.95,223.38,12403.0
2025-06-09 15:10:00,223.45,223.46,222.99,223.09,16456.0,223.45,223.46,222.99,223.09,16456.0
2025-06-09 15:20:00,223.04,223.11,222.84,223.07,15963.0,223.04,223.11,222.84,223.07,15963.0
2025-06-09 15:30:00,223.07,223.35,223.01,223.2,36010.0,223.07,223.35,223.01,223.2,36010.0
2025-06-09 15:40:00,223.22,223.34,222.93,223.18,23458.0,223.22,223.34,222.93,223.18,23458.0
2025-06-09 15:50:00,223.21,223.26,222.38,222.46,132054.0,223.21,223.26,222.38,222.46,132054.0
2025-06-10 09:30:00,222.57,222.57,220.75,221.21,45092.0,222.57,222.57,220.75,221.21,45092.0
2025-06-10 09:40:00,221.21,221.21,220.55,220.83,29712.0,221.21,221.21,220.55,220.83,29712.0
2025-06-10 09:50:00,220.79,220.85,219.39,220.01,35882.0,220.79,220.85,219.39,220.01,35882.0
2025-06-10 10:00:00,219.97,220.4,219.02,220.34,69614.0,219.97,220.4,219.02,220.34,69614.0
2025-06-10 10:10:00,220.33,220.45,219.77,220.42,39694.0,220.33,220.45,219.77,220.42,39694.0
2025-06-10 10:20:00,220.39,220.66,220.03,220.3,25386.0,220.39,220.66,220.03,220.3,25386.0
2025-06-10 10:30:00,220.26,220.43,219.6,220.32,52597.0,220.26,220.43,219.6,220.32,52597.0
2025-06-10 10:40:00,220.24,220.83,220.11,220.47,32044.0,220.24,220.83,220.11,220.47,32044.0
2025-06-10 10:50:00,220.47,220.72,219.94,220.14,21651.0,220.47,220.72,219.94,220.14,21651.0
2025-06-10 11:00:00,220.07,220.12,219.85,220.02,21234.0,220.07,220.12,219.85,220.02,21234.0
2025-06-10 11:10:00,219.96,220.01,219.17,219.18,19138.0,219.96,220.01,219.17,219.18,19138.0
2025-06-10 11:20:00,219.18,219.42,219.06,219.29,41561.0,219.18,219.42,219.06,219.29,41561.0
2025-06-10 11:30:00,219.29,219.97,219.13,219.27,29670.0,219.29,219.97,219.13,219.27,29670.0
2025-06-10 11:40:00,219.25,219.25,218.17,218.28,28585.0,219.25,219.25,218.17,218.28,28585.0
2025-06-10 11:50:00,218.28,218.32,217.55,218.17,74600.0,218.28,218.32,217.55,218.17,74600.0
2025-06-10 12:00:00,218.19,218.52,218.1,218.4,31813.0,218.19,218.52,218.1,218.4,31813.0
2025-06-10 12:10:00,218.4,218.74,218.39,218.59,21088.0,218.4,218.74,218.39,218.59,21088.0
2025-06-10 12:20:00,218.59,218.82,218.44,218.77,35640.0,218.59,218.82,218.44,218.77,35640.0
2025-06-10 12:30:00,218.69,219.11,218.69,218.98,30590.0,218.69,219.11,218.69,218.98,30590.0
2025-06-10 12:40:00,218.98,219.15,218.91,218.91,16980.0,218.98,219.15,218.91,218.91,16980.0
2025-06-10 12:50:00,218.91,219.08,218.79,218.93,14656.0,218.91,219.08,218.79,218.93,14656.0
2025-06-10 13:00:00,218.94,219.18,218.78,219.15,10861.0,218.94,219.18,218.78,219.15,10861.0
2025-06-10 13:10:00,219.12,219.36,218.95,219.11,9589.0,219.12,219.36,218.95,219.11,9589.0
2025-06-10 13:20:00,219.08,219.38,219.05,219.38,9711.0,219.08,219.38,219.05,219.38,9711.0
2025-06-10 13:30:00,219.45,219.56,219.38,219.47,7335.0,219.45,219.56,219.38,219.47,7335.0
2025-06-10 13:40:00,219.51,219.51,218.93,219.09,12360.0,219.51,219.51,218.93,219.09,12360.0
2025-06-10 13:50:00,219.07,219.2,218.84,218.89,12025.0,219.07,219.2,218.84,218.89,12025.0
2025-06-10 14:00:00,218.79,219.07,218.68,218.82,12275.0,218.79,219.07,218.68,218.82,12275.0
2025-06-10 14:10:00,218.84,218.86,218.43,218.43,13456.0,218.84,218.86,218.43,218.43,13456.0
2025-06-10 14:20:00,218.47,218.54,218.32,218.35,32865.0,218.47,218.54,218.32,218.35,32865.0
2025-06-10 14:30:00,218.34,218.39,217.92,218.22,21478.0,218.34,218.39,217.92,218.22,21478.0
2025-06-10 14:40:00,218.25,218.42,218.0,218.0,37519.0,218.25,218.42,218.0,218.0,37519.0
2025-06-10 14:50:00,218.05,218.17,217.68,217.75,28071.0,218.05,218.17,217.68,217.75,28071.0
2025-06-10 15:00:00,217.75,218.3,217.75,218.19,41203.0,217.75,218.3,217.75,218.19,41203.0
2025-06-10 15:10:00,218.18,218.27,217.75,217.91,21646.0,218.18,218.27,217.75,217.91,21646.0
2025-06-10 15:20:00,217.92,218.03,217.61,217.61,32627.0,217.92,218.03,217.61,217.61,32627.0
2025-06-10 15:30:00,217.56,217.66,217.27,217.38,30969.0,217.56,217.66,217.27,217.38,30969.0
2025-06-10 15:40:00,217.34,217.57,217.19,217.41,38664.0,217.34,217.57,217.19,217.41,38664.0
2025-06-10 15:50:00,217.44,218.24,217.23,218.09,204612.0,217.44,218.24,217.23,218.09,204612.0
2025-06-11 09:30:00,217.09,217.09,213.72,215.39,126035.0,217.09,217.09,213.72,215.39,126035.0
2025-06-11 09:40:00,215.56,215.97,215.22,215.44,56821.0,215.56,215.97,215.22,215.44,56821.0
2025-06-11 09:50:00,215.51,215.51,214.61,214.76,34269.0,215.51,215.51,214.61,214.76,34269.0
2025-06-11 10:00:00,214.76,215.73,214.75,215.53,52260.0,214.76,215.73,214.75,215.53,52260.0
2025-06-11 10:10:00,215.54,216.57,215.29,216.56,62339.0,215.54,216.57,215.29,216.56,62339.0
2025-06-11 10:20:00,216.46,216.62,216.04,216.47,62035.0,216.46,216.62,216.04,216.47,62035.0
2025-06-11 10:30:00,216.47,217.04,216.15,216.84,32057.0,216.47,217.04,216.15,216.84,32057.0
2025-06-11 10:40:00,216.83,217.15,216.67,217.13,46578.0,216.83,217.15,216.67,217.13,46578.0
2025-06-11 10:50:00,217.19,217.37,216.89,217.32,50156.0,217.19,217.37,216.89,217.32,50156.0
2025-06-11 11:00:00,217.27,217.71,217.22,217.63,31328.0,217.27,217.71,217.22,217.63,31328.0
2025-06-11 11:10:00,217.49,218.01,217.4,217.83,26140.0,217.49,218.01,217.4,217.83,26140.0
2025-06-11 11:20:00,217.86,218.11,217.72,217.94,14362.0,217.86,218.11,217.72,217.94,14362.0
2025-06-11 11:30:00,218.03,218.38,217.85,217.95,14938.0,218.03,218.38,217.85,217.95,14938.0
2025-06-11 11:40:00,217.95,218.01,217.68,217.77,28046.0,217.95,218.01,217.68,217.77,28046.0
2025-06-11 11:50:00,217.96,218.24,217.71,217.93,32128.0,217.96,218.24,217.71,217.93,32128.0
2025-06-11 12:00:00,217.93,218.02,217.33,217.83,11977.0,217.93,218.02,217.33,217.83,11977.0
2025-06-11 12:10:00,217.85,218.35,217.8,218.3,9290.0,217.85,218.35,217.8,218.3,9290.0
2025-06-11 12:20:00,218.34,218.44,217.6,217.69,21785.0,218.34,218.44,217.6,217.69,21785.0
2025-06-11 12:30:00,217.64,217.82,217.44,217.57,13577.0,217.64,217.82,217.44,217.57,13577.0
2025-06-11 12:40:00,217.58,218.08,217.51,217.77,34553.0,217.58,218.08,217.51,217.77,34553.0
2025-06-11 12:50:00,217.77,217.85,217.66,217.71,16921.0,217.77,217.85,217.66,217.71,16921.0
2025-06-11 13:00:00,217.71,217.99,217.65,217.77,20148.0,217.71,217.99,217.65,217.77,20148.0
2025-06-11 13:10:00,217.75,217.75,217.56,217.57,18433.0,217.75,217.75,217.56,217.57,18433.0
2025-06-11 13:20:00,217.56,217.9,217.56,217.69,26943.0,217.56,217.9,217.56,217.69,26943.0
2025-06-11 13:30:00,217.78,217.89,217.37,217.44,77738.0,217.78,217.89,217.37,217.44,77738.0
2025-06-11 13:40:00,217.41,217.62,217.23,217.37,31561.0,217.41,217.62,217.23,217.37,31561.0
2025-06-11 13:50:00,217.37,217.64,217.33,217.47,81941.0,217.37,217.64,217.33,217.47,81941.0
2025-06-11 14:00:00,217.47,217.53,217.09,217.41,22563.0,217.47,217.53,217.09,217.41,22563.0
2025-06-11 14:10:00,217.31,217.31,216.89,217.05,78137.0,217.31,217.31,216.89,217.05,78137.0
2025-06-11 14:20:00,217.03,217.35,217.03,217.29,19195.0,217.03,217.35,217.03,217.29,19195.0
2025-06-11 14:30:00,217.31,217.41,216.99,217.34,12249.0,217.31,217.41,216.99,217.34,12249.0
2025-06-11 14:40:00,217.34,217.49,217.13,217.47,11953.0,217.34,217.49,217.13,217.47,11953.0
2025-06-11 14:50:00,217.49,217.51,217.1,217.1,12947.0,217.49,217.51,217.1,217.1,12947.0
2025-06-11 15:00:00,217.09,217.09,216.82,216.96,19865.0,217.09,217.09,216.82,216.96,19865.0
2025-06-11 15:10:00,217.02,217.11,216.88,217.0,23694.0,217.02,217.11,216.88,217.0,23694.0
2025-06-11 15:20:00,217.02,217.14,216.85,217.09,37370.0,217.02,217.14,216.85,217.09,37370.0
2025-06-11 15:30:00,217.14,217.27,216.75,217.04,36738.0,217.14,217.27,216.75,217.04,36738.0
2025-06-11 15:40:00,217.03,217.08,216.67,216.71,91253.0,217.03,217.08,216.67,216.71,91253.0
2025-06-11 15:50:00,216.73,217.57,216.63,217.37,295861.0,216.73,217.57,216.63,217.37,295861.0
2025-06-12 09:30:00,217.69,218.0,216.44,217.49,52715.0,217.69,218.0,216.44,217.49,52715.0
2025-06-12 09:40:00,217.48,217.78,217.05,217.41,27506.0,217.48,217.78,217.05,217.41,27506.0
2025-06-12 09:50:00,217.52,217.52,216.44,216.82,31526.0,217.52,217.52,216.44,216.82,31526.0
2025-06-12 10:00:00,216.82,217.4,216.13,217.31,54526.0,216.82,217.4,216.13,217.31,54526.0
2025-06-12 10:10:00,217.09,217.14,216.52,216.9,32643.0,217.09,217.14,216.52,216.9,32643.0
2025-06-12 10:20:00,217.12,217.19,216.31,216.6,27693.0,217.12,217.19,216.31,216.6,27693.0
2025-06-12 10:30:00,216.56,217.08,216.3,217.03,24190.0,216.56,217.08,216.3,217.03,24190.0
2025-06-12 10:40:00,216.99,217.44,216.92,217.3,32007.0,216.99,217.44,216.92,217.3,32007.0
2025-06-12 10:50:00,217.33,217.98,217.23,217.62,26364.0,217.33,217.98,217.23,217.62,26364.0
2025-06-12 11:00:00,217.57,218.16,217.57,218.09,14186.0,217.57,218.16,217.57,218.09,14186.0
2025-06-12 11:10:00,218.09,218.39,217.96,218.34,32041.0,218.09,218.39,217.96,218.34,32041.0
2025-06-12 11:20:00,218.33,218.49,217.78,218.41,18068.0,218.33,218.49,217.78,218.41,18068.0
2025-06-12 11:30:00,218.44,218.74,218.29,218.29,11394.0,218.44,218.74,218.29,218.29,11394.0
2025-06-12 11:40:00,218.36,218.39,218.12,218.23,12153.0,218.36,218.39,218.12,218.23,12153.0
2025-06-12 11:50:00,218.22,218.43,218.21,218.39,14905.0,218.22,218.43,218.21,218.39,14905.0
2025-06-12 12:00:00,218.33,218.77,218.29,218.77,21383.0,218.33,218.77,218.29,218.77,21383.0
2025-06-12 12:10:00,218.88,219.02,218.79,218.91,13117.0,218.88,219.02,218.79,218.91,13117.0
2025-06-12 12:20:00,218.91,218.95,218.68,218.89,19731.0,218.91,218.95,218.68,218.89,19731.0
2025-06-12 12:30:00,218.93,219.17,218.72,219.08,17531.0,218.93,219.17,218.72,219.08,17531.0
2025-06-12 12:40:00,219.08,219.08,218.88,218.94,19882.0,219.08,219.08,218.88,218.94,19882.0
2025-06-12 12:50:00,218.88,218.91,218.5,218.54,16957.0,218.88,218.91,218.5,218.54,16957.0
2025-06-12 13:00:00,218.56,218.9,218.56,218.77,9127.0,218.56,218.9,218.56,218.77,9127.0
2025-06-12 13:10:00,218.85,218.96,218.75,218.85,9566.0,218.85,218.96,218.75,218.85,9566.0
2025-06-12 13:20:00,218.85,218.92,218.69,218.75,20711.0,218.85,218.92,218.69,218.75,20711.0
2025-06-12 13:30:00,218.78,219.0,218.71,218.73,21689.0,218.78,219.0,218.71,218.73,21689.0
2025-06-12 13:40:00,218.71,218.97,218.7,218.95,18144.0,218.71,218.97,218.7,218.95,18144.0
2025-06-12 13:50:00,218.91,219.19,218.91,219.13,14313.0,218.91,219.19,218.91,219.13,14313.0
2025-06-12 14:00:00,219.13,219.19,219.0,219.09,17445.0,219.13,219.19,219.0,219.09,17445.0
2025-06-12 14:10:00,219.04,219.18,218.98,219.08,21324.0,219.04,219.18,218.98,219.08,21324.0
2025-06-12 14:20:00,219.07,219.19,218.89,218.95,18072.0,219.07,219.19,218.89,218.95,18072.0
2025-06-12 14:30:00,218.94,219.26,218.87,219.24,16242.0,218.94,219.26,218.87,219.24,16242.0
2025-06-12 14:40:00,219.23,219.31,219.09,219.19,10894.0,219.23,219.31,219.09,219.19,10894.0
2025-06-12 14:50:00,219.22,219.35,219.07,219.28,14274.0,219.22,219.35,219.07,219.28,14274.0
2025-06-12 15:00:00,219.28,219.39,219.17,219.18,11943.0,219.28,219.39,219.17,219.18,11943.0
2025-06-12 15:10:00,219.18,219.3,219.14,219.21,28075.0,219.18,219.3,219.14,219.21,28075.0
2025-06-12 15:20:00,219.16,219.37,219.11,219.14,24230.0,219.16,219.37,219.11,219.14,24230.0
2025-06-12 15:30:00,219.14,219.38,219.1,219.25,30102.0,219.14,219.38,219.1,219.25,30102.0
2025-06-12 15:40:00,219.26,219.27,218.97,219.04,30848.0,219.26,219.27,218.97,219.04,30848.0
2025-06-12 15:50:00,219.01,219.43,218.81,219.4,174476.0,219.01,219.43,218.81,219.4,174476.0
2025-06-13 09:30:00,218.72,219.61,218.38,219.12,30796.0,218.72,219.61,218.38,219.12,30796.0
2025-06-13 09:40:00,219.4,219.4,217.87,217.87,7160.0,219.4,219.4,217.87,217.87,7160.0
2025-06-13 09:50:00,217.82,218.1,217.56,217.91,18589.0,217.82,218.1,217.56,217.91,18589.0
2025-06-13 10:00:00,218.05,218.43,217.81,218.33,29123.0,218.05,218.43,217.81,218.33,29123.0
2025-06-13 10:10:00,218.31,218.44,218.07,218.14,25054.0,218.31,218.44,218.07,218.14,25054.0
2025-06-13 10:20:00,218.02,218.34,217.9,218.25,16540.0,218.02,218.34,217.9,218.25,16540.0
2025-06-13 10:30:00,218.25,218.48,217.97,218.1,29901.0,218.25,218.48,217.97,218.1,29901.0
2025-06-13 10:40:00,218.09,218.24,217.79,218.02,41916.0,218.09,218.24,217.79,218.02,41916.0
2025-06-13 10:50:00,218.02,218.69,217.98,218.69,33064.0,218.02,218.69,217.98,218.69,33064.0
2025-06-13 11:00:00,218.69,218.84,218.49,218.74,15624.0,218.69,218.84,218.49,218.74,15624.0
2025-06-13 11:10:00,218.74,219.05,218.69,219.05,20030.0,218.74,219.05,218.69,219.05,20030.0
2025-06-13 11:20:00,219.06,219.24,218.72,219.19,13111.0,219.06,219.24,218.72,219.19,13111.0
2025-06-13 11:30:00,219.27,219.44,218.96,219.31,23029.0,219.27,219.44,218.96,219.31,23029.0
2025-06-13 11:40:00,219.38,219.69,219.28,219.62,14768.0,219.38,219.69,219.28,219.62,14768.0
2025-06-13 11:50:00,219.6,219.68,218.96,218.96,9514.0,219.6,219.68,218.96,218.96,9514.0
2025-06-13 12:00:00,218.93,219.22,218.8,219.06,11383.0,218.93,219.22,218.8,219.06,11383.0
2025-06-13 12:10:00,219.13,219.22,218.96,219.16,10346.0,219.13,219.22,218.96,219.16,10346.0
2025-06-13 12:20:00,219.09,219.26,218.83,218.96,12322.0,219.09,219.26,218.83,218.96,12322.0
2025-06-13 12:30:00,218.96,219.02,218.71,218.71,11229.0,218.96,219.02,218.71,218.71,11229.0
2025-06-13 12:40:00,218.73,218.76,218.41,218.41,5552.0,218.73,218.76,218.41,218.41,5552.0
2025-06-13 12:50:00,218.38,218.79,218.37,218.63,14601.0,218.38,218.79,218.37,218.63,14601.0
2025-06-13 13:00:00,218.65,218.72,218.36,218.43,7618.0,218.65,218.72,218.36,218.43,7618.0
2025-06-13 13:10:00,218.43,218.43,218.13,218.35,9577.0,218.43,218.43,218.13,218.35,9577.0
2025-06-13 13:20:00,218.35,218.37,218.06,218.12,4361.0,218.35,218.37,218.06,218.12,4361.0
2025-06-13 13:30:00,218.05,218.34,218.05,218.22,6186.0,218.05,218.34,218.05,218.22,6186.0
2025-06-13 13:40:00,218.18,218.36,218.11,218.2,14665.0,218.18,218.36,218.11,218.2,14665.0
2025-06-13 13:50:00,218.16,218.26,218.08,218.12,8083.0,218.16,218.26,218.08,218.12,8083.0
2025-06-13 14:00:00,218.22,218.36,218.0,218.19,16459.0,218.22,218.36,218.0,218.19,16459.0
2025-06-13 14:10:00,218.11,218.27,217.92,218.11,5612.0,218.11,218.27,217.92,218.11,5612.0
2025-06-13 14:20:00,218.14,218.14,217.66,217.66,8078.0,218.14,218.14,217.66,217.66,8078.0
2025-06-13 14:30:00,217.79,217.79,217.34,217.56,12758.0,217.79,217.79,217.34,217.56,12758.0
2025-06-13 14:40:00,217.56,217.74,217.53,217.53,10272.0,217.56,217.74,217.53,217.53,10272.0
2025-06-13 14:50:00,217.58,217.68,217.45,217.49,12487.0,217.58,217.68,217.45,217.49,12487.0
2025-06-13 15:00:00,217.54,217.72,217.22,217.67,16638.0,217.54,217.72,217.22,217.67,16638.0
2025-06-13 15:10:00,217.67,217.75,217.49,217.67,10952.0,217.67,217.75,217.49,217.67,10952.0
2025-06-13 15:20:00,217.59,217.75,217.57,217.6,21687.0,217.59,217.75,217.57,217.6,21687.0
2025-06-13 15:30:00,217.67,217.76,217.42,217.42,37763.0,217.67,217.76,217.42,217.42,37763.0
2025-06-13 15:40:00,217.41,217.56,217.09,217.34,24327.0,217.41,217.56,217.09,217.34,24327.0
2025-06-13 15:50:00,217.3,217.59,216.92,217.41,168990.0,217.3,217.59,216.92,217.41,168990.0
2025-06-16 09:30:00,218.11,219.21,217.5,217.96,37275.0,218.11,219.21,217.5,217.96,37275.0
2025-06-16 09:40:00,218.21,218.21,216.15,216.53,48174.0,218.21,218.21,216.15,216.53,48174.0
2025-06-16 09:50:00,216.43,217.88,216.27,217.67,35592.0,216.43,217.88,216.27,217.67,35592.0
2025-06-16 10:00:00,217.67,218.45,217.31,217.88,34049.0,217.67,218.45,217.31,217.88,34049.0
2025-06-16 10:10:00,217.75,217.88,216.6,216.91,49232.0,217.75,217.88,216.6,216.91,49232.0
2025-06-16 10:20:00,216.91,217.77,216.66,217.55,29840.0,216.91,217.77,216.66,217.55,29840.0
2025-06-16 10:30:00,217.66,217.99,217.55,217.6,38316.0,217.66,217.99,217.55,217.6,38316.0
2025-06-16 10:40:00,217.6,218.09,217.45,217.88,69126.0,217.6,218.09,217.45,217.88,69126.0
2025-06-16 10:50:00,217.93,217.93,217.62,217.77,17775.0,217.93,217.93,217.62,217.77,17775.0
2025-06-16 11:00:00,217.77,217.86,217.22,217.31,21150.0,217.77,217.86,217.22,217.31,21150.0
2025-06-16 11:10:00,217.23,217.69,217.22,217.58,27622.0,217.23,217.69,217.22,217.58,27622.0
2025-06-16 11:20:00,217.51,217.93,217.49,217.81,34343.0,217.51,217.93,217.49,217.81,34343.0
2025-06-16 11:30:00,217.8,218.32,217.7,218.28,42211.0,217.8,218.32,217.7,218.28,42211.0
2025-06-16 11:40:00,218.17,218.22,217.84,217.88,12567.0,218.17,218.22,217.84,217.88,12567.0
2025-06-16 11:50:00,217.87,217.88,217.53,217.83,19373.0,217.87,217.88,217.53,217.83,19373.0
2025-06-16 12:00:00,217.83,217.89,217.17,217.37,15090.0,217.83,217.89,217.17,217.37,15090.0
2025-06-16 12:10:00,217.3,217.47,217.27,217.36,12031.0,217.3,217.47,217.27,217.36,12031.0
2025-06-16 12:20:00,217.35,217.55,217.13,217.29,8989.0,217.35,217.55,217.13,217.29,8989.0
2025-06-16 12:30:00,217.23,217.29,217.16,217.21,9739.0,217.23,217.29,217.16,217.21,9739.0
2025-06-16 12:40:00,217.21,217.32,217.07,217.24,12740.0,217.21,217.32,217.07,217.24,12740.0
2025-06-16 12:50:00,217.24,217.24,216.92,216.98,7307.0,217.24,217.24,216.92,216.98,7307.0
2025-06-16 13:00:00,216.98,216.98,216.54,216.88,12203.0,216.98,216.98,216.54,216.88,12203.0
2025-06-16 13:10:00,216.78,216.96,216.72,216.88,19756.0,216.78,216.96,216.72,216.88,19756.0
2025-06-16 13:20:00,216.89,217.35,216.7,217.33,17152.0,216.89,217.35,216.7,217.33,17152.0
2025-06-16 13:30:00,217.4,217.57,217.31,217.31,12920.0,217.4,217.57,217.31,217.31,12920.0
2025-06-16 13:40:00,217.27,217.37,216.97,216.98,9480.0,217.27,217.37,216.97,216.98,9480.0
2025-06-16 13:50:00,216.98,217.05,216.67,216.78,28249.0,216.98,217.05,216.67,216.78,28249.0
2025-06-16 14:00:00,216.73,217.13,216.73,217.13,12261.0,216.73,217.13,216.73,217.13,12261.0
2025-06-16 14:10:00,217.08,217.11,216.93,217.02,9804.0,217.08,217.11,216.93,217.02,9804.0
2025-06-16 14:20:00,216.91,217.14,216.81,217.1,15906.0,216.91,217.14,216.81,217.1,15906.0
2025-06-16 14:30:00,217.11,217.15,216.98,217.14,14105.0,217.11,217.15,216.98,217.14,14105.0
2025-06-16 14:40:00,217.14,217.17,217.0,217.09,7489.0,217.14,217.17,217.0,217.09,7489.0
2025-06-16 14:50:00,217.06,217.06,216.35,216.53,43141.0,217.06,217.06,216.35,216.53,43141.0
2025-06-16 15:00:00,216.53,216.72,216.38,216.49,21353.0,216.53,216.72,216.38,216.49,21353.0
2025-06-16 15:10:00,216.52,216.52,216.24,216.24,24209.0,216.52,216.52,216.24,216.24,24209.0
2025-06-16 15:20:00,216.22,216.45,216.17,216.24,32976.0,216.22,216.45,216.17,216.24,32976.0
2025-06-16 15:30:00,216.24,216.37,216.07,216.33,32056.0,216.24,216.37,216.07,216.33,32056.0
2025-06-16 15:40:00,216.26,216.41,216.17,216.2,30923.0,216.26,216.41,216.17,216.2,30923.0
2025-06-16 15:50:00,216.13,216.68,216.1,216.63,159725.0,216.13,216.68,216.1,216.63,159725.0
2025-06-17 09:30:00,217.0,217.0,215.5,216.58,58393.0,217.0,217.0,215.5,216.58,58393.0
2025-06-17 09:40:00,216.58,216.97,216.18,216.18,27456.0,216.58,216.97,216.18,216.18,27456.0
2025-06-17 09:50:00,216.2,216.68,215.99,216.2,15920.0,216.2,216.68,215.99,216.2,15920.0
2025-06-17 10:00:00,216.2,216.69,216.12,216.27,33301.0,216.2,216.69,216.12,216.27,33301.0
2025-06-17 10:10:00,216.33,216.66,216.14,216.25,12205.0,216.33,216.66,216.14,216.25,12205.0
2025-06-17 10:20:00,216.39,216.82,216.38,216.68,10095.0,216.39,216.82,216.38,216.68,10095.0
2025-06-17 10:30:00,216.67,216.68,216.04,216.38,83976.0,216.67,216.68,216.04,216.38,83976.0
2025-06-17 10:40:00,216.31,216.46,215.72,216.3,65822.0,216.31,216.46,215.72,216.3,65822.0
2025-06-17 10:50:00,216.24,216.48,216.23,216.28,33664.0,216.24,216.48,216.23,216.28,33664.0
2025-06-17 11:00:00,216.26,216.61,216.23,216.36,93233.0,216.26,216.61,216.23,216.36,93233.0
2025-06-17 11:10:00,216.36,216.47,216.19,216.2,51203.0,216.36,216.47,216.19,216.2,51203.0
2025-06-17 11:20:00,216.25,216.31,215.99,216.06,24327.0,216.25,216.31,215.99,216.06,24327.0
2025-06-17 11:30:00,216.0,216.22,215.91,216.09,53703.0,216.0,216.22,215.91,216.09,53703.0
2025-06-17 11:40:00,216.1,216.23,215.97,216.17,28090.0,216.1,216.23,215.97,216.17,28090.0
2025-06-17 11:50:00,216.21,216.24,215.8,215.81,17232.0,216.21,216.24,215.8,215.81,17232.0
2025-06-17 12:00:00,215.79,216.0,215.42,215.6,27560.0,215.79,216.0,215.42,215.6,27560.0
2025-06-17 12:10:00,215.69,215.96,215.65,215.93,11002.0,215.69,215.96,215.65,215.93,11002.0
2025-06-17 12:20:00,215.9,215.99,215.79,215.89,36568.0,215.9,215.99,215.79,215.89,36568.0
2025-06-17 12:30:00,215.9,216.51,215.86,216.17,59287.0,215.9,216.51,215.86,216.17,59287.0
2025-06-17 12:40:00,216.2,216.24,215.85,216.1,30664.0,216.2,216.24,215.85,216.1,30664.0
2025-06-17 12:50:00,216.05,216.29,215.96,216.05,46879.0,216.05,216.29,215.96,216.05,46879.0
2025-06-17 13:00:00,216.13,216.37,216.07,216.15,17019.0,216.13,216.37,216.07,216.15,17019.0
2025-06-17 13:10:00,216.12,216.17,215.78,215.82,17136.0,216.12,216.17,215.78,215.82,17136.0
2025-06-17 13:20:00,215.79,215.8,215.38,215.42,10980.0,215.79,215.8,215.38,215.42,10980.0
2025-06-17 13:30:00,215.39,215.78,215.38,215.71,19431.0,215.39,215.78,215.38,215.71,19431.0
2025-06-17 13:40:00,215.71,215.8,215.34,215.46,20652.0,215.71,215.8,215.34,215.46,20652.0
2025-06-17 13:50:00,215.46,215.84,215.39,215.72,22172.0,215.46,215.84,215.39,215.72,22172.0
2025-06-17 14:00:00,215.74,215.74,215.23,215.35,13767.0,215.74,215.74,215.23,215.35,13767.0
2025-06-17 14:10:00,215.35,215.57,215.2,215.5,21611.0,215.35,215.57,215.2,215.5,21611.0
2025-06-17 14:20:00,215.43,215.54,215.32,215.52,17060.0,215.43,215.54,215.32,215.52,17060.0
2025-06-17 14:30:00,215.52,215.82,215.42,215.67,21944.0,215.52,215.82,215.42,215.67,21944.0
2025-06-17 14:40:00,215.62,215.88,215.58,215.63,21623.0,215.62,215.88,215.58,215.63,21623.0
2025-06-17 14:50:00,215.63,215.82,215.57,215.79,31200.0,215.63,215.82,215.57,215.79,31200.0
2025-06-17 15:00:00,215.78,215.92,215.69,215.86,58631.0,215.78,215.92,215.69,215.86,58631.0
2025-06-17 15:10:00,215.88,216.05,215.82,215.92,27947.0,215.88,216.05,215.82,215.92,27947.0
2025-06-17 15:20:00,215.89,216.22,215.84,216.06,28970.0,215.89,216.22,215.84,216.06,28970.0
2025-06-17 15:30:00,216.06,216.09,215.83,215.83,50060.0,216.06,216.09,215.83,215.83,50060.0
2025-06-17 15:40:00,215.84,215.91,215.73,215.79,54841.0,215.84,215.91,215.73,215.79,54841.0
2025-06-17 15:50:00,215.76,216.11,215.63,216.03,299262.0,215.76,216.11,215.63,216.03,299262.0
2025-06-18 09:30:00,216.16,216.53,215.02,215.36,42399.0,216.16,216.53,215.02,215.36,42399.0
2025-06-18 09:40:00,215.36,215.84,214.66,214.91,40440.0,215.36,215.84,214.66,214.91,40440.0
2025-06-18 09:50:00,214.92,215.12,214.67,214.83,24162.0,214.92,215.12,214.67,214.83,24162.0
2025-06-18 10:00:00,214.7,214.8,214.11,214.34,35887.0,214.7,214.8,214.11,214.34,35887.0
2025-06-18 10:10:00,214.31,214.8,213.81,214.8,39660.0,214.31,214.8,213.81,214.8,39660.0
2025-06-18 10:20:00,214.7,215.06,214.39,214.81,59307.0,214.7,215.06,214.39,214.81,59307.0
2025-06-18 10:30:00,214.8,215.36,214.65,214.75,49977.0,214.8,215.36,214.65,214.75,49977.0
2025-06-18 10:40:00,214.86,214.98,214.24,214.5,48780.0,214.86,214.98,214.24,214.5,48780.0
2025-06-18 10:50:00,214.54,214.62,214.26,214.44,44543.0,214.54,214.62,214.26,214.44,44543.0
2025-06-18 11:00:00,214.39,214.87,214.34,214.79,34221.0,214.39,214.87,214.34,214.79,34221.0
2025-06-18 11:10:00,214.79,215.0,214.57,214.87,32081.0,214.79,215.0,214.57,214.87,32081.0
2025-06-18 11:20:00,214.82,214.91,214.28,214.31,22795.0,214.82,214.91,214.28,214.31,22795.0
2025-06-18 11:30:00,214.33,214.51,214.22,214.31,17109.0,214.33,214.51,214.22,214.31,17109.0
2025-06-18 11:40:00,214.21,214.53,214.06,214.47,18694.0,214.21,214.53,214.06,214.47,18694.0
2025-06-18 11:50:00,214.4,214.53,214.33,214.42,15180.0,214.4,214.53,214.33,214.42,15180.0
2025-06-18 12:00:00,214.4,214.87,214.4,214.84,11763.0,214.4,214.87,214.4,214.84,11763.0
2025-06-18 12:10:00,214.87,215.21,214.79,214.97,37619.0,214.87,215.21,214.79,214.97,37619.0
2025-06-18 12:20:00,214.95,215.25,214.77,215.09,73363.0,214.95,215.25,214.77,215.09,73363.0
2025-06-18 12:30:00,215.09,215.37,214.91,214.92,18662.0,215.09,215.37,214.91,214.92,18662.0
2025-06-18 12:40:00,214.94,215.12,214.81,215.06,13939.0,214.94,215.12,214.81,215.06,13939.0
2025-06-18 12:50:00,215.09,215.41,214.99,215.14,21236.0,215.09,215.41,214.99,215.14,21236.0
2025-06-18 13:00:00,215.18,215.4,215.1,215.14,11991.0,215.18,215.4,215.1,215.14,11991.0
2025-06-18 13:10:00,215.11,215.13,214.81,214.89,10610.0,215.11,215.13,214.81,214.89,10610.0
2025-06-18 13:20:00,214.89,215.11,214.88,214.95,11458.0,214.89,215.11,214.88,214.95,11458.0
2025-06-18 13:30:00,214.97,215.11,214.69,215.11,16617.0,214.97,215.11,214.69,215.11,16617.0
2025-06-18 13:40:00,215.09,215.43,214.95,215.31,16127.0,215.09,215.43,214.95,215.31,16127.0
2025-06-18 13:50:00,215.35,215.35,214.94,214.94,14973.0,215.35,215.35,214.94,214.94,14973.0
2025-06-18 14:00:00,215.13,215.27,214.49,214.74,22807.0,215.13,215.27,214.49,214.74,22807.0
2025-06-18 14:10:00,214.73,214.92,214.52,214.58,11489.0,214.73,214.92,214.52,214.58,11489.0
2025-06-18 14:20:00,214.53,214.89,214.51,214.77,14857.0,214.53,214.89,214.51,214.77,14857.0
2025-06-18 14:30:00,214.77,215.01,214.49,214.8,27104.0,214.77,215.01,214.49,214.8,27104.0
2025-06-18 14:40:00,214.77,215.05,214.53,214.62,23010.0,214.77,215.05,214.53,214.62,23010.0
2025-06-18 14:50:00,214.62,214.78,214.46,214.62,20615.0,214.62,214.78,214.46,214.62,20615.0
2025-06-18 15:00:00,214.51,214.54,214.24,214.26,20908.0,214.51,214.54,214.24,214.26,20908.0
2025-06-18 15:10:00,214.26,214.38,213.86,214.28,26049.0,214.26,214.38,213.86,214.28,26049.0
2025-06-18 15:20:00,214.23,214.47,213.81,213.89,22420.0,214.23,214.47,213.81,213.89,22420.0
2025-06-18 15:30:00,213.88,214.22,213.81,213.91,34106.0,213.88,214.22,213.81,213.91,34106.0
2025-06-18 15:40:00,213.86,214.2,213.83,214.02,38691.0,213.86,214.2,213.83,214.02,38691.0
2025-06-18 15:50:00,213.99,214.46,213.98,214.34,199293.0,213.99,214.46,213.98,214.34,199293.0
2025-06-20 09:30:00,214.72,215.94,214.37,215.66,446525.0,214.72,215.94,214.37,215.66,446525.0
2025-06-20 09:40:00,215.74,217.28,215.63,216.53,115732.0,215.74,217.28,215.63,216.53,115732.0
2025-06-20 09:50:00,216.53,216.55,215.67,216.3,31650.0,216.53,216.55,215.67,216.3,31650.0
2025-06-20 10:00:00,216.5,216.97,216.4,216.61,15360.0,216.5,216.97,216.4,216.61,15360.0
2025-06-20 10:10:00,216.75,217.53,216.69,217.53,35339.0,216.75,217.53,216.69,217.53,35339.0
2025-06-20 10:20:00,217.61,217.68,217.08,217.08,34495.0,217.61,217.68,217.08,217.08,34495.0
2025-06-20 10:30:00,217.12,217.35,216.67,216.91,13286.0,217.12,217.35,216.67,216.91,13286.0
2025-06-20 10:40:00,216.97,217.46,216.65,217.45,20739.0,216.97,217.46,216.65,217.45,20739.0
2025-06-20 10:50:00,217.48,217.86,217.23,217.58,31636.0,217.48,217.86,217.23,217.58,31636.0
2025-06-20 11:00:00,217.62,218.05,217.62,218.0,20209.0,217.62,218.05,217.62,218.0,20209.0
2025-06-20 11:10:00,218.0,218.31,217.94,218.15,26273.0,218.0,218.31,217.94,218.15,26273.0
2025-06-20 11:20:00,218.24,218.26,217.94,218.04,16845.0,218.24,218.26,217.94,218.04,16845.0
2025-06-20 11:30:00,218.04,218.27,217.77,217.84,18566.0,218.04,218.27,217.77,217.84,18566.0
2025-06-20 11:40:00,217.84,217.94,217.56,217.71,17078.0,217.84,217.94,217.56,217.71,17078.0
2025-06-20 11:50:00,217.66,217.66,216.71,216.71,12768.0,217.66,217.66,216.71,216.71,12768.0
2025-06-20 12:00:00,216.66,216.7,216.18,216.7,18171.0,216.66,216.7,216.18,216.7,18171.0
2025-06-20 12:10:00,216.7,216.96,216.56,216.7,19456.0,216.7,216.96,216.56,216.7,19456.0
2025-06-20 12:20:00,216.7,216.88,216.55,216.88,26213.0,216.7,216.88,216.55,216.88,26213.0
2025-06-20 12:30:00,216.91,217.04,216.8,217.0,20890.0,216.91,217.04,216.8,217.0,20890.0
2025-06-20 12:40:00,216.95,217.04,216.79,216.85,12366.0,216.95,217.04,216.79,216.85,12366.0
2025-06-20 12:50:00,216.81,216.96,216.66,216.75,25698.0,216.81,216.96,216.66,216.75,25698.0
2025-06-20 13:00:00,216.73,217.18,216.72,217.02,12517.0,216.73,217.18,216.72,217.02,12517.0
2025-06-20 13:10:00,216.99,216.99,216.46,216.49,50194.0,216.99,216.99,216.46,216.49,50194.0
2025-06-20 13:20:00,216.52,216.67,216.51,216.62,13408.0,216.52,216.67,216.51,216.62,13408.0
2025-06-20 13:30:00,216.62,216.67,216.3,216.33,26189.0,216.62,216.67,216.3,216.33,26189.0
2025-06-20 13:40:00,216.44,216.51,215.94,215.95,10479.0,216.44,216.51,215.94,215.95,10479.0
2025-06-20 13:50:00,215.95,216.18,215.85,216.07,17014.0,215.95,216.18,215.85,216.07,17014.0
2025-06-20 14:00:00,216.07,216.07,215.81,215.9,18157.0,216.07,216.07,215.81,215.9,18157.0
2025-06-20 14:10:00,215.94,216.32,215.94,216.28,28073.0,215.94,216.32,215.94,216.28,28073.0
2025-06-20 14:20:00,216.32,216.47,216.25,216.29,26825.0,216.32,216.47,216.25,216.29,26825.0
2025-06-20 14:30:00,216.3,216.41,216.21,216.24,21089.0,216.3,216.41,216.21,216.24,21089.0
2025-06-20 14:40:00,216.19,216.27,215.98,215.98,43712.0,216.19,216.27,215.98,215.98,43712.0
2025-06-20 14:50:00,215.97,216.29,215.96,216.22,34835.0,215.97,216.29,215.96,216.22,34835.0
2025-06-20 15:00:00,216.22,216.42,216.16,216.36,18037.0,216.22,216.42,216.16,216.36,18037.0
2025-06-20 15:10:00,216.31,216.47,216.08,216.13,38702.0,216.31,216.47,216.08,216.13,38702.0
2025-06-20 15:20:00,216.15,216.31,215.98,216.05,79143.0,216.15,216.31,215.98,216.05,79143.0
2025-06-20 15:30:00,216.01,216.82,216.01,216.79,67715.0,216.01,216.82,216.01,216.79,67715.0
2025-06-20 15:40:00,216.74,216.89,216.48,216.68,72974.0,216.74,216.89,216.48,216.68,72974.0
2025-06-20 15:50:00,216.67,217.24,216.08,216.26,357921.0,216.67,217.24,216.08,216.26,357921.0